"Date","Time","Open","High","Low","Close","TotalVolume"
2001/1/2,09:01:00,4717.49,4717.49,4717.49,4717.49,0
2001/1/2,09:02:00,4719.50,4719.50,4719.50,4719.50,0
2001/1/2,09:03:00,4722.91,4722.91,4722.91,4722.91,0
2001/1/2,09:04:00,4741.42,4741.42,4741.42,4741.42,0
2001/1/2,09:05:00,4758.76,4758.76,4758.76,4758.76,0
2001/1/2,09:06:00,4766.02,4766.02,4766.02,4766.02,0
2001/1/2,09:07:00,4768.82,4768.82,4768.82,4768.82,0
2001/1/2,09:08:00,4773.74,4773.74,4773.74,4773.74,0
2001/1/2,09:09:00,4769.64,4769.64,4769.64,4769.64,0
2001/1/2,09:10:00,4773.83,4773.83,4773.83,4773.83,0
2001/1/2,09:11:00,4776.33,4776.33,4776.33,4776.33,0
2001/1/2,09:12:00,4775.06,4775.06,4775.06,4775.06,0
2001/1/2,09:13:00,4770.42,4770.42,4770.42,4770.42,0
2001/1/2,09:14:00,4769.75,4769.75,4769.75,4769.75,0
2001/1/2,09:15:00,4761.20,4761.20,4761.20,4761.20,0
2001/1/2,09:16:00,4750.17,4750.17,4750.17,4750.17,0
2001/1/2,09:17:00,4742.33,4742.33,4742.33,4742.33,0
2001/1/2,09:18:00,4736.74,4736.74,4736.74,4736.74,0
2001/1/2,09:19:00,4726.23,4726.23,4726.23,4726.23,0
2001/1/2,09:20:00,4722.24,4722.24,4722.24,4722.24,0
2001/1/2,09:21:00,4722.62,4722.62,4722.62,4722.62,0
2001/1/2,09:22:00,4716.17,4716.17,4716.17,4716.17,0
2001/1/2,09:23:00,4720.38,4720.38,4720.38,4720.38,0
2001/1/2,09:24:00,4725.05,4725.05,4725.05,4725.05,0
2001/1/2,09:25:00,4728.28,4728.28,4728.28,4728.28,0
2001/1/2,09:26:00,4727.95,4727.95,4727.95,4727.95,0
2001/1/2,09:27:00,4726.84,4726.84,4726.84,4726.84,0
2001/1/2,09:28:00,4728.22,4728.22,4728.22,4728.22,0
2001/1/2,09:29:00,4723.27,4723.27,4723.27,4723.27,0
2001/1/2,09:30:00,4719.03,4719.03,4719.03,4719.03,0
2001/1/2,09:31:00,4716.25,4716.25,4716.25,4716.25,0
2001/1/2,09:32:00,4708.91,4708.91,4708.91,4708.91,0
2001/1/2,09:33:00,4701.23,4701.23,4701.23,4701.23,0
2001/1/2,09:34:00,4697.95,4697.95,4697.95,4697.95,0
2001/1/2,09:35:00,4695.56,4695.56,4695.56,4695.56,0
2001/1/2,09:36:00,4681.05,4681.05,4681.05,4681.05,0
2001/1/2,09:37:00,4678.00,4678.00,4678.00,4678.00,0
2001/1/2,09:38:00,4681.17,4681.17,4681.17,4681.17,0
2001/1/2,09:39:00,4681.56,4681.56,4681.56,4681.56,0
2001/1/2,09:40:00,4691.23,4691.23,4691.23,4691.23,0
2001/1/2,09:41:00,4694.13,4694.13,4694.13,4694.13,0
2001/1/2,09:42:00,4701.23,4701.23,4701.23,4701.23,0
2001/1/2,09:43:00,4705.92,4705.92,4705.92,4705.92,0
2001/1/2,09:44:00,4709.02,4709.02,4709.02,4709.02,0
2001/1/2,09:45:00,4710.38,4710.38,4710.38,4710.38,0
2001/1/2,09:46:00,4707.26,4707.26,4707.26,4707.26,0
2001/1/2,09:47:00,4706.88,4706.88,4706.88,4706.88,0
2001/1/2,09:48:00,4708.42,4708.42,4708.42,4708.42,0
2001/1/2,09:49:00,4711.58,4711.58,4711.58,4711.58,0
2001/1/2,09:50:00,4713.68,4713.68,4713.68,4713.68,0
2001/1/2,09:51:00,4713.45,4713.45,4713.45,4713.45,0
2001/1/2,09:52:00,4716.72,4716.72,4716.72,4716.72,0
2001/1/2,09:53:00,4722.61,4722.61,4722.61,4722.61,0
2001/1/2,09:54:00,4723.34,4723.34,4723.34,4723.34,0
2001/1/2,09:55:00,4723.00,4723.00,4723.00,4723.00,0
2001/1/2,09:56:00,4720.53,4720.53,4720.53,4720.53,0
2001/1/2,09:57:00,4722.98,4722.98,4722.98,4722.98,0
2001/1/2,09:58:00,4719.43,4719.43,4719.43,4719.43,0
2001/1/2,09:59:00,4718.75,4718.75,4718.75,4718.75,0
2001/1/2,10:00:00,4714.09,4714.09,4714.09,4714.09,0
2001/1/2,10:01:00,4710.75,4710.75,4710.75,4710.75,0
2001/1/2,10:02:00,4708.28,4708.28,4708.28,4708.28,0
2001/1/2,10:03:00,4708.06,4708.06,4708.06,4708.06,0
2001/1/2,10:04:00,4709.49,4709.49,4709.49,4709.49,0
2001/1/2,10:05:00,4708.83,4708.83,4708.83,4708.83,0
2001/1/2,10:06:00,4718.79,4718.79,4718.79,4718.79,0
2001/1/2,10:07:00,4715.10,4715.10,4715.10,4715.10,0
2001/1/2,10:08:00,4720.20,4720.20,4720.20,4720.20,0
2001/1/2,10:09:00,4722.57,4722.57,4722.57,4722.57,0
2001/1/2,10:10:00,4724.96,4724.96,4724.96,4724.96,0
2001/1/2,10:11:00,4729.41,4729.41,4729.41,4729.41,0
2001/1/2,10:12:00,4731.83,4731.83,4731.83,4731.83,0
2001/1/2,10:13:00,4735.78,4735.78,4735.78,4735.78,0
2001/1/2,10:14:00,4742.21,4742.21,4742.21,4742.21,0
2001/1/2,10:15:00,4745.52,4745.52,4745.52,4745.52,0
2001/1/2,10:16:00,4749.38,4749.38,4749.38,4749.38,0
2001/1/2,10:17:00,4751.53,4751.53,4751.53,4751.53,0
2001/1/2,10:18:00,4754.12,4754.12,4754.12,4754.12,0
2001/1/2,10:19:00,4759.77,4759.77,4759.77,4759.77,0
2001/1/2,10:20:00,4757.79,4757.79,4757.79,4757.79,0
2001/1/2,10:21:00,4759.01,4759.01,4759.01,4759.01,0
2001/1/2,10:22:00,4763.12,4763.12,4763.12,4763.12,0
2001/1/2,10:23:00,4754.27,4754.27,4754.27,4754.27,0
2001/1/2,10:24:00,4752.98,4752.98,4752.98,4752.98,0
2001/1/2,10:25:00,4749.40,4749.40,4749.40,4749.40,0
2001/1/2,10:26:00,4750.55,4750.55,4750.55,4750.55,0
2001/1/2,10:27:00,4746.90,4746.90,4746.90,4746.90,0
2001/1/2,10:28:00,4744.70,4744.70,4744.70,4744.70,0
2001/1/2,10:29:00,4746.99,4746.99,4746.99,4746.99,0
2001/1/2,10:30:00,4743.96,4743.96,4743.96,4743.96,0
2001/1/2,10:31:00,4748.73,4748.73,4748.73,4748.73,0
2001/1/2,10:32:00,4758.42,4758.42,4758.42,4758.42,0
2001/1/2,10:33:00,4759.42,4759.42,4759.42,4759.42,0
2001/1/2,10:34:00,4769.47,4769.47,4769.47,4769.47,0
2001/1/2,10:35:00,4774.61,4774.61,4774.61,4774.61,0
2001/1/2,10:36:00,4782.14,4782.14,4782.14,4782.14,0
2001/1/2,10:37:00,4788.03,4788.03,4788.03,4788.03,0
2001/1/2,10:38:00,4793.83,4793.83,4793.83,4793.83,0
2001/1/2,10:39:00,4797.91,4797.91,4797.91,4797.91,0
2001/1/2,10:40:00,4796.57,4796.57,4796.57,4796.57,0
2001/1/2,10:41:00,4796.52,4796.52,4796.52,4796.52,0
2001/1/2,10:42:00,4794.04,4794.04,4794.04,4794.04,0
2001/1/2,10:43:00,4793.03,4793.03,4793.03,4793.03,0
2001/1/2,10:44:00,4791.33,4791.33,4791.33,4791.33,0
2001/1/2,10:45:00,4791.57,4791.57,4791.57,4791.57,0
2001/1/2,10:46:00,4794.55,4794.55,4794.55,4794.55,0
2001/1/2,10:47:00,4795.06,4795.06,4795.06,4795.06,0
2001/1/2,10:48:00,4803.72,4803.72,4803.72,4803.72,0
2001/1/2,10:49:00,4813.46,4813.46,4813.46,4813.46,0
2001/1/2,10:50:00,4818.33,4818.33,4818.33,4818.33,0
2001/1/2,10:51:00,4820.28,4820.28,4820.28,4820.28,0
2001/1/2,10:52:00,4830.21,4830.21,4830.21,4830.21,0
2001/1/2,10:53:00,4828.66,4828.66,4828.66,4828.66,0
2001/1/2,10:54:00,4834.13,4834.13,4834.13,4834.13,0
2001/1/2,10:55:00,4830.77,4830.77,4830.77,4830.77,0
2001/1/2,10:56:00,4835.54,4835.54,4835.54,4835.54,0
2001/1/2,10:57:00,4836.56,4836.56,4836.56,4836.56,0
2001/1/2,10:58:00,4841.74,4841.74,4841.74,4841.74,0
2001/1/2,10:59:00,4839.61,4839.61,4839.61,4839.61,0
2001/1/2,11:00:00,4833.73,4833.73,4833.73,4833.73,0
2001/1/2,11:01:00,4824.83,4824.83,4824.83,4824.83,0
2001/1/2,11:02:00,4819.29,4819.29,4819.29,4819.29,0
2001/1/2,11:03:00,4813.33,4813.33,4813.33,4813.33,0
2001/1/2,11:04:00,4811.27,4811.27,4811.27,4811.27,0
2001/1/2,11:05:00,4806.95,4806.95,4806.95,4806.95,0
2001/1/2,11:06:00,4807.78,4807.78,4807.78,4807.78,0
2001/1/2,11:07:00,4806.80,4806.80,4806.80,4806.80,0
2001/1/2,11:08:00,4816.01,4816.01,4816.01,4816.01,0
2001/1/2,11:09:00,4822.40,4822.40,4822.40,4822.40,0
2001/1/2,11:10:00,4825.12,4825.12,4825.12,4825.12,0
2001/1/2,11:11:00,4825.34,4825.34,4825.34,4825.34,0
2001/1/2,11:12:00,4828.85,4828.85,4828.85,4828.85,0
2001/1/2,11:13:00,4833.24,4833.24,4833.24,4833.24,0
2001/1/2,11:14:00,4834.56,4834.56,4834.56,4834.56,0
2001/1/2,11:15:00,4845.07,4845.07,4845.07,4845.07,0
2001/1/2,11:16:00,4848.12,4848.12,4848.12,4848.12,0
2001/1/2,11:17:00,4859.38,4859.38,4859.38,4859.38,0
2001/1/2,11:18:00,4864.16,4864.16,4864.16,4864.16,0
2001/1/2,11:19:00,4873.88,4873.88,4873.88,4873.88,0
2001/1/2,11:20:00,4875.61,4875.61,4875.61,4875.61,0
2001/1/2,11:21:00,4873.20,4873.20,4873.20,4873.20,0
2001/1/2,11:22:00,4866.56,4866.56,4866.56,4866.56,0
2001/1/2,11:23:00,4858.05,4858.05,4858.05,4858.05,0
2001/1/2,11:24:00,4857.92,4857.92,4857.92,4857.92,0
2001/1/2,11:25:00,4855.23,4855.23,4855.23,4855.23,0
2001/1/2,11:26:00,4859.22,4859.22,4859.22,4859.22,0
2001/1/2,11:27:00,4852.91,4852.91,4852.91,4852.91,0
2001/1/2,11:28:00,4859.65,4859.65,4859.65,4859.65,0
2001/1/2,11:29:00,4855.58,4855.58,4855.58,4855.58,0
2001/1/2,11:30:00,4862.82,4862.82,4862.82,4862.82,0
2001/1/2,11:31:00,4868.89,4868.89,4868.89,4868.89,0
2001/1/2,11:32:00,4873.35,4873.35,4873.35,4873.35,0
2001/1/2,11:33:00,4882.45,4882.45,4882.45,4882.45,0
2001/1/2,11:34:00,4884.45,4884.45,4884.45,4884.45,0
2001/1/2,11:35:00,4888.30,4888.30,4888.30,4888.30,0
2001/1/2,11:36:00,4889.49,4889.49,4889.49,4889.49,0
2001/1/2,11:37:00,4894.38,4894.38,4894.38,4894.38,0
2001/1/2,11:38:00,4898.62,4898.62,4898.62,4898.62,0
2001/1/2,11:39:00,4899.70,4899.70,4899.70,4899.70,0
2001/1/2,11:40:00,4898.90,4898.90,4898.90,4898.90,0
2001/1/2,11:41:00,4906.45,4906.45,4906.45,4906.45,0
2001/1/2,11:42:00,4903.40,4903.40,4903.40,4903.40,0
2001/1/2,11:43:00,4899.75,4899.75,4899.75,4899.75,0
2001/1/2,11:44:00,4898.57,4898.57,4898.57,4898.57,0
2001/1/2,11:45:00,4894.31,4894.31,4894.31,4894.31,0
2001/1/2,11:46:00,4887.01,4887.01,4887.01,4887.01,0
2001/1/2,11:47:00,4880.94,4880.94,4880.94,4880.94,0
2001/1/2,11:48:00,4883.25,4883.25,4883.25,4883.25,0
2001/1/2,11:49:00,4879.35,4879.35,4879.35,4879.35,0
2001/1/2,11:50:00,4877.73,4877.73,4877.73,4877.73,0
2001/1/2,11:51:00,4877.93,4877.93,4877.93,4877.93,0
2001/1/2,11:52:00,4879.19,4879.19,4879.19,4879.19,0
2001/1/2,11:53:00,4878.74,4878.74,4878.74,4878.74,0
2001/1/2,11:54:00,4881.64,4881.64,4881.64,4881.64,0
2001/1/2,11:55:00,4888.13,4888.13,4888.13,4888.13,0
2001/1/2,11:56:00,4888.93,4888.93,4888.93,4888.93,0
2001/1/2,11:57:00,4892.76,4892.76,4892.76,4892.76,0
2001/1/2,11:58:00,4890.88,4890.88,4890.88,4890.88,0
2001/1/2,11:59:00,4894.36,4894.36,4894.36,4894.36,0
2001/1/2,12:00:00,4894.63,4894.63,4894.63,4894.63,0
2001/1/2,12:01:00,4894.75,4894.75,4894.75,4894.75,0
2001/1/2,12:02:00,4895.74,4895.74,4895.74,4895.74,0
2001/1/2,12:03:00,4895.84,4895.84,4895.84,4895.84,0
2001/1/2,12:04:00,4896.35,4896.35,4896.35,4896.35,0
2001/1/2,12:05:00,4904.13,4904.13,4904.13,4904.13,0
2001/1/2,12:06:00,4909.18,4909.18,4909.18,4909.18,0
2001/1/2,12:07:00,4916.01,4916.01,4916.01,4916.01,0
2001/1/2,12:08:00,4915.34,4915.34,4915.34,4915.34,0
2001/1/2,12:09:00,4922.26,4922.26,4922.26,4922.26,0
2001/1/2,12:10:00,4920.84,4920.84,4920.84,4920.84,0
2001/1/2,12:11:00,4917.51,4917.51,4917.51,4917.51,0
2001/1/2,12:12:00,4914.72,4914.72,4914.72,4914.72,0
2001/1/2,12:13:00,4914.26,4914.26,4914.26,4914.26,0
2001/1/2,12:14:00,4911.49,4911.49,4911.49,4911.49,0
2001/1/2,12:15:00,4909.19,4909.19,4909.19,4909.19,0
2001/1/2,12:16:00,4908.29,4908.29,4908.29,4908.29,0
2001/1/2,12:17:00,4904.37,4904.37,4904.37,4904.37,0
2001/1/2,12:18:00,4902.47,4902.47,4902.47,4902.47,0
2001/1/2,12:19:00,4902.64,4902.64,4902.64,4902.64,0
2001/1/2,12:20:00,4901.97,4901.97,4901.97,4901.97,0
2001/1/2,12:21:00,4902.06,4902.06,4902.06,4902.06,0
2001/1/2,12:22:00,4907.12,4907.12,4907.12,4907.12,0
2001/1/2,12:23:00,4904.71,4904.71,4904.71,4904.71,0
2001/1/2,12:24:00,4909.11,4909.11,4909.11,4909.11,0
2001/1/2,12:25:00,4912.40,4912.40,4912.40,4912.40,0
2001/1/2,12:26:00,4913.53,4913.53,4913.53,4913.53,0
2001/1/2,12:27:00,4920.54,4920.54,4920.54,4920.54,0
2001/1/2,12:28:00,4921.71,4921.71,4921.71,4921.71,0
2001/1/2,12:29:00,4919.74,4919.74,4919.74,4919.74,0
2001/1/2,12:30:00,4923.72,4923.72,4923.72,4923.72,0
2001/1/2,12:31:00,4929.22,4929.22,4929.22,4929.22,0
2001/1/2,12:32:00,4929.09,4929.09,4929.09,4929.09,0
2001/1/2,12:33:00,4930.29,4930.29,4930.29,4930.29,0
2001/1/2,12:34:00,4933.57,4933.57,4933.57,4933.57,0
2001/1/2,12:35:00,4928.84,4928.84,4928.84,4928.84,0
2001/1/2,12:36:00,4941.13,4941.13,4941.13,4941.13,0
2001/1/2,12:37:00,4939.47,4939.47,4939.47,4939.47,0
2001/1/2,12:38:00,4944.14,4944.14,4944.14,4944.14,0
2001/1/2,12:39:00,4945.09,4945.09,4945.09,4945.09,0
2001/1/2,12:40:00,4943.31,4943.31,4943.31,4943.31,0
2001/1/2,12:41:00,4943.49,4943.49,4943.49,4943.49,0
2001/1/2,12:42:00,4938.59,4938.59,4938.59,4938.59,0
2001/1/2,12:43:00,4934.11,4934.11,4934.11,4934.11,0
2001/1/2,12:44:00,4933.41,4933.41,4933.41,4933.41,0
2001/1/2,12:45:00,4928.54,4928.54,4928.54,4928.54,0
2001/1/2,12:46:00,4923.59,4923.59,4923.59,4923.59,0
2001/1/2,12:47:00,4918.93,4918.93,4918.93,4918.93,0
2001/1/2,12:48:00,4917.68,4917.68,4917.68,4917.68,0
2001/1/2,12:49:00,4907.76,4907.76,4907.76,4907.76,0
2001/1/2,12:50:00,4901.73,4901.73,4901.73,4901.73,0
2001/1/2,12:51:00,4900.78,4900.78,4900.78,4900.78,0
2001/1/2,12:52:00,4900.69,4900.69,4900.69,4900.69,0
2001/1/2,12:53:00,4904.22,4904.22,4904.22,4904.22,0
2001/1/2,12:54:00,4903.06,4903.06,4903.06,4903.06,0
2001/1/2,12:55:00,4905.14,4905.14,4905.14,4905.14,0
2001/1/2,12:56:00,4902.64,4902.64,4902.64,4902.64,0
2001/1/2,12:57:00,4896.93,4896.93,4896.93,4896.93,0
2001/1/2,12:58:00,4897.75,4897.75,4897.75,4897.75,0
2001/1/2,12:59:00,4893.41,4893.41,4893.41,4893.41,0
2001/1/2,13:00:00,4885.75,4885.75,4885.75,4885.75,0
2001/1/2,13:01:00,4883.39,4883.39,4883.39,4883.39,0
2001/1/2,13:02:00,4877.39,4877.39,4877.39,4877.39,0
2001/1/2,13:03:00,4880.00,4880.00,4880.00,4880.00,0
2001/1/2,13:04:00,4880.95,4880.95,4880.95,4880.95,0
2001/1/2,13:05:00,4888.13,4888.13,4888.13,4888.13,0
2001/1/2,13:06:00,4890.76,4890.76,4890.76,4890.76,0
2001/1/2,13:07:00,4896.16,4896.16,4896.16,4896.16,0
2001/1/2,13:08:00,4892.22,4892.22,4892.22,4892.22,0
2001/1/2,13:09:00,4900.10,4900.10,4900.10,4900.10,0
2001/1/2,13:10:00,4899.57,4899.57,4899.57,4899.57,0
2001/1/2,13:11:00,4892.22,4892.22,4892.22,4892.22,0
2001/1/2,13:12:00,4894.48,4894.48,4894.48,4894.48,0
2001/1/2,13:13:00,4895.12,4895.12,4895.12,4895.12,0
2001/1/2,13:14:00,4891.31,4891.31,4891.31,4891.31,0
2001/1/2,13:15:00,4896.59,4896.59,4896.59,4896.59,0
2001/1/2,13:16:00,4887.25,4887.25,4887.25,4887.25,0
2001/1/2,13:17:00,4886.50,4886.50,4886.50,4886.50,0
2001/1/2,13:18:00,4883.30,4883.30,4883.30,4883.30,0
2001/1/2,13:19:00,4887.36,4887.36,4887.36,4887.36,0
2001/1/2,13:20:00,4889.76,4889.76,4889.76,4889.76,0
2001/1/2,13:21:00,4886.70,4886.70,4886.70,4886.70,0
2001/1/2,13:22:00,4889.79,4889.79,4889.79,4889.79,0
2001/1/2,13:23:00,4894.71,4894.71,4894.71,4894.71,0
2001/1/2,13:24:00,4901.59,4901.59,4901.59,4901.59,0
2001/1/2,13:25:00,4905.60,4905.60,4905.60,4905.60,0
2001/1/2,13:26:00,4918.80,4918.80,4918.80,4918.80,0
2001/1/2,13:27:00,4928.42,4928.42,4928.42,4928.42,0
2001/1/2,13:28:00,4926.28,4926.28,4926.28,4926.28,0
2001/1/2,13:29:00,4926.24,4926.24,4926.24,4926.24,0
2001/1/2,13:30:00,4935.28,4935.28,4935.28,4935.28,0
2001/1/3,09:01:00,4843.54,4843.54,4843.54,4843.54,0
2001/1/3,09:02:00,4842.44,4842.44,4842.44,4842.44,0
2001/1/3,09:03:00,4848.29,4848.29,4848.29,4848.29,0
2001/1/3,09:04:00,4850.55,4850.55,4850.55,4850.55,0
2001/1/3,09:05:00,4853.27,4853.27,4853.27,4853.27,0
2001/1/3,09:06:00,4853.78,4853.78,4853.78,4853.78,0
2001/1/3,09:07:00,4850.70,4850.70,4850.70,4850.70,0
2001/1/3,09:08:00,4847.24,4847.24,4847.24,4847.24,0
2001/1/3,09:09:00,4839.41,4839.41,4839.41,4839.41,0
2001/1/3,09:10:00,4831.12,4831.12,4831.12,4831.12,0
2001/1/3,09:11:00,4836.84,4836.84,4836.84,4836.84,0
2001/1/3,09:12:00,4843.54,4843.54,4843.54,4843.54,0
2001/1/3,09:13:00,4850.18,4850.18,4850.18,4850.18,0
2001/1/3,09:14:00,4861.00,4861.00,4861.00,4861.00,0
2001/1/3,09:15:00,4866.88,4866.88,4866.88,4866.88,0
2001/1/3,09:16:00,4871.21,4871.21,4871.21,4871.21,0
2001/1/3,09:17:00,4882.02,4882.02,4882.02,4882.02,0
2001/1/3,09:18:00,4882.82,4882.82,4882.82,4882.82,0
2001/1/3,09:19:00,4877.94,4877.94,4877.94,4877.94,0
2001/1/3,09:20:00,4874.86,4874.86,4874.86,4874.86,0
2001/1/3,09:21:00,4884.09,4884.09,4884.09,4884.09,0
2001/1/3,09:22:00,4878.38,4878.38,4878.38,4878.38,0
2001/1/3,09:23:00,4878.07,4878.07,4878.07,4878.07,0
2001/1/3,09:24:00,4882.12,4882.12,4882.12,4882.12,0
2001/1/3,09:25:00,4882.85,4882.85,4882.85,4882.85,0
2001/1/3,09:26:00,4887.29,4887.29,4887.29,4887.29,0
2001/1/3,09:27:00,4895.93,4895.93,4895.93,4895.93,0
2001/1/3,09:28:00,4899.64,4899.64,4899.64,4899.64,0
2001/1/3,09:29:00,4906.60,4906.60,4906.60,4906.60,0
2001/1/3,09:30:00,4915.78,4915.78,4915.78,4915.78,0
2001/1/3,09:31:00,4919.14,4919.14,4919.14,4919.14,0
2001/1/3,09:32:00,4929.08,4929.08,4929.08,4929.08,0
2001/1/3,09:33:00,4928.70,4928.70,4928.70,4928.70,0
2001/1/3,09:34:00,4934.86,4934.86,4934.86,4934.86,0
2001/1/3,09:35:00,4928.37,4928.37,4928.37,4928.37,0
2001/1/3,09:36:00,4915.36,4915.36,4915.36,4915.36,0
2001/1/3,09:37:00,4909.64,4909.64,4909.64,4909.64,0
2001/1/3,09:38:00,4901.53,4901.53,4901.53,4901.53,0
2001/1/3,09:39:00,4899.80,4899.80,4899.80,4899.80,0
2001/1/3,09:40:00,4894.47,4894.47,4894.47,4894.47,0
2001/1/3,09:41:00,4892.91,4892.91,4892.91,4892.91,0
2001/1/3,09:42:00,4899.06,4899.06,4899.06,4899.06,0
2001/1/3,09:43:00,4898.85,4898.85,4898.85,4898.85,0
2001/1/3,09:44:00,4909.32,4909.32,4909.32,4909.32,0
2001/1/3,09:45:00,4914.03,4914.03,4914.03,4914.03,0
2001/1/3,09:46:00,4915.03,4915.03,4915.03,4915.03,0
2001/1/3,09:47:00,4921.34,4921.34,4921.34,4921.34,0
2001/1/3,09:48:00,4926.10,4926.10,4926.10,4926.10,0
2001/1/3,09:49:00,4928.10,4928.10,4928.10,4928.10,0
2001/1/3,09:50:00,4932.90,4932.90,4932.90,4932.90,0
2001/1/3,09:51:00,4939.69,4939.69,4939.69,4939.69,0
2001/1/3,09:52:00,4939.15,4939.15,4939.15,4939.15,0
2001/1/3,09:53:00,4942.01,4942.01,4942.01,4942.01,0
2001/1/3,09:54:00,4945.18,4945.18,4945.18,4945.18,0
2001/1/3,09:55:00,4946.00,4946.00,4946.00,4946.00,0
2001/1/3,09:56:00,4947.41,4947.41,4947.41,4947.41,0
2001/1/3,09:57:00,4950.77,4950.77,4950.77,4950.77,0
2001/1/3,09:58:00,4954.30,4954.30,4954.30,4954.30,0
2001/1/3,09:59:00,4957.16,4957.16,4957.16,4957.16,0
2001/1/3,10:00:00,4960.25,4960.25,4960.25,4960.25,0
2001/1/3,10:01:00,4964.18,4964.18,4964.18,4964.18,0
2001/1/3,10:02:00,4969.19,4969.19,4969.19,4969.19,0
2001/1/3,10:03:00,4970.45,4970.45,4970.45,4970.45,0
2001/1/3,10:04:00,4966.54,4966.54,4966.54,4966.54,0
2001/1/3,10:05:00,4961.79,4961.79,4961.79,4961.79,0
2001/1/3,10:06:00,4960.46,4960.46,4960.46,4960.46,0
2001/1/3,10:07:00,4951.14,4951.14,4951.14,4951.14,0
2001/1/3,10:08:00,4946.73,4946.73,4946.73,4946.73,0
2001/1/3,10:09:00,4940.30,4940.30,4940.30,4940.30,0
2001/1/3,10:10:00,4932.73,4932.73,4932.73,4932.73,0
2001/1/3,10:11:00,4933.98,4933.98,4933.98,4933.98,0
2001/1/3,10:12:00,4924.37,4924.37,4924.37,4924.37,0
2001/1/3,10:13:00,4922.33,4922.33,4922.33,4922.33,0
2001/1/3,10:14:00,4916.49,4916.49,4916.49,4916.49,0
2001/1/3,10:15:00,4918.99,4918.99,4918.99,4918.99,0
2001/1/3,10:16:00,4915.78,4915.78,4915.78,4915.78,0
2001/1/3,10:17:00,4918.18,4918.18,4918.18,4918.18,0
2001/1/3,10:18:00,4918.30,4918.30,4918.30,4918.30,0
2001/1/3,10:19:00,4918.97,4918.97,4918.97,4918.97,0
2001/1/3,10:20:00,4922.24,4922.24,4922.24,4922.24,0
2001/1/3,10:21:00,4926.94,4926.94,4926.94,4926.94,0
2001/1/3,10:22:00,4928.81,4928.81,4928.81,4928.81,0
2001/1/3,10:23:00,4926.32,4926.32,4926.32,4926.32,0
2001/1/3,10:24:00,4930.26,4930.26,4930.26,4930.26,0
2001/1/3,10:25:00,4931.73,4931.73,4931.73,4931.73,0
2001/1/3,10:26:00,4927.02,4927.02,4927.02,4927.02,0
2001/1/3,10:27:00,4922.13,4922.13,4922.13,4922.13,0
2001/1/3,10:28:00,4913.17,4913.17,4913.17,4913.17,0
2001/1/3,10:29:00,4906.88,4906.88,4906.88,4906.88,0
2001/1/3,10:30:00,4911.85,4911.85,4911.85,4911.85,0
2001/1/3,10:31:00,4899.36,4899.36,4899.36,4899.36,0
2001/1/3,10:32:00,4898.37,4898.37,4898.37,4898.37,0
2001/1/3,10:33:00,4892.22,4892.22,4892.22,4892.22,0
2001/1/3,10:34:00,4892.57,4892.57,4892.57,4892.57,0
2001/1/3,10:35:00,4894.86,4894.86,4894.86,4894.86,0
2001/1/3,10:36:00,4895.18,4895.18,4895.18,4895.18,0
2001/1/3,10:37:00,4905.92,4905.92,4905.92,4905.92,0
2001/1/3,10:38:00,4905.80,4905.80,4905.80,4905.80,0
2001/1/3,10:39:00,4910.08,4910.08,4910.08,4910.08,0
2001/1/3,10:40:00,4911.39,4911.39,4911.39,4911.39,0
2001/1/3,10:41:00,4916.19,4916.19,4916.19,4916.19,0
2001/1/3,10:42:00,4916.58,4916.58,4916.58,4916.58,0
2001/1/3,10:43:00,4911.50,4911.50,4911.50,4911.50,0
2001/1/3,10:44:00,4906.43,4906.43,4906.43,4906.43,0
2001/1/3,10:45:00,4911.96,4911.96,4911.96,4911.96,0
2001/1/3,10:46:00,4909.45,4909.45,4909.45,4909.45,0
2001/1/3,10:47:00,4908.92,4908.92,4908.92,4908.92,0
2001/1/3,10:48:00,4908.21,4908.21,4908.21,4908.21,0
2001/1/3,10:49:00,4910.23,4910.23,4910.23,4910.23,0
2001/1/3,10:50:00,4915.65,4915.65,4915.65,4915.65,0
2001/1/3,10:51:00,4919.01,4919.01,4919.01,4919.01,0
2001/1/3,10:52:00,4924.11,4924.11,4924.11,4924.11,0
2001/1/3,10:53:00,4915.41,4915.41,4915.41,4915.41,0
2001/1/3,10:54:00,4926.95,4926.95,4926.95,4926.95,0
2001/1/3,10:55:00,4926.78,4926.78,4926.78,4926.78,0
2001/1/3,10:56:00,4924.98,4924.98,4924.98,4924.98,0
2001/1/3,10:57:00,4929.28,4929.28,4929.28,4929.28,0
2001/1/3,10:58:00,4933.86,4933.86,4933.86,4933.86,0
2001/1/3,10:59:00,4930.09,4930.09,4930.09,4930.09,0
2001/1/3,11:00:00,4935.74,4935.74,4935.74,4935.74,0
2001/1/3,11:01:00,4941.28,4941.28,4941.28,4941.28,0
2001/1/3,11:02:00,4941.90,4941.90,4941.90,4941.90,0
2001/1/3,11:03:00,4944.06,4944.06,4944.06,4944.06,0
2001/1/3,11:04:00,4948.83,4948.83,4948.83,4948.83,0
2001/1/3,11:05:00,4943.58,4943.58,4943.58,4943.58,0
2001/1/3,11:06:00,4940.16,4940.16,4940.16,4940.16,0
2001/1/3,11:07:00,4935.73,4935.73,4935.73,4935.73,0
2001/1/3,11:08:00,4924.34,4924.34,4924.34,4924.34,0
2001/1/3,11:09:00,4920.03,4920.03,4920.03,4920.03,0
2001/1/3,11:10:00,4917.22,4917.22,4917.22,4917.22,0
2001/1/3,11:11:00,4915.40,4915.40,4915.40,4915.40,0
2001/1/3,11:12:00,4918.48,4918.48,4918.48,4918.48,0
2001/1/3,11:13:00,4920.89,4920.89,4920.89,4920.89,0
2001/1/3,11:14:00,4920.69,4920.69,4920.69,4920.69,0
2001/1/3,11:15:00,4921.24,4921.24,4921.24,4921.24,0
2001/1/3,11:16:00,4915.54,4915.54,4915.54,4915.54,0
2001/1/3,11:17:00,4914.08,4914.08,4914.08,4914.08,0
2001/1/3,11:18:00,4912.84,4912.84,4912.84,4912.84,0
2001/1/3,11:19:00,4909.02,4909.02,4909.02,4909.02,0
2001/1/3,11:20:00,4914.32,4914.32,4914.32,4914.32,0
2001/1/3,11:21:00,4912.10,4912.10,4912.10,4912.10,0
2001/1/3,11:22:00,4914.18,4914.18,4914.18,4914.18,0
2001/1/3,11:23:00,4915.34,4915.34,4915.34,4915.34,0
2001/1/3,11:24:00,4915.93,4915.93,4915.93,4915.93,0
2001/1/3,11:25:00,4923.97,4923.97,4923.97,4923.97,0
2001/1/3,11:26:00,4927.49,4927.49,4927.49,4927.49,0
2001/1/3,11:27:00,4926.30,4926.30,4926.30,4926.30,0
2001/1/3,11:28:00,4927.29,4927.29,4927.29,4927.29,0
2001/1/3,11:29:00,4928.40,4928.40,4928.40,4928.40,0
2001/1/3,11:30:00,4926.06,4926.06,4926.06,4926.06,0
2001/1/3,11:31:00,4927.38,4927.38,4927.38,4927.38,0
2001/1/3,11:32:00,4926.62,4926.62,4926.62,4926.62,0
2001/1/3,11:33:00,4919.46,4919.46,4919.46,4919.46,0
2001/1/3,11:34:00,4918.46,4918.46,4918.46,4918.46,0
2001/1/3,11:35:00,4918.77,4918.77,4918.77,4918.77,0
2001/1/3,11:36:00,4918.71,4918.71,4918.71,4918.71,0
2001/1/3,11:37:00,4919.84,4919.84,4919.84,4919.84,0
2001/1/3,11:38:00,4920.73,4920.73,4920.73,4920.73,0
2001/1/3,11:39:00,4924.87,4924.87,4924.87,4924.87,0
2001/1/3,11:40:00,4926.22,4926.22,4926.22,4926.22,0
2001/1/3,11:41:00,4931.04,4931.04,4931.04,4931.04,0
2001/1/3,11:42:00,4935.81,4935.81,4935.81,4935.81,0
2001/1/3,11:43:00,4938.47,4938.47,4938.47,4938.47,0
2001/1/3,11:44:00,4943.88,4943.88,4943.88,4943.88,0
2001/1/3,11:45:00,4941.83,4941.83,4941.83,4941.83,0
2001/1/3,11:46:00,4944.15,4944.15,4944.15,4944.15,0
2001/1/3,11:47:00,4945.09,4945.09,4945.09,4945.09,0
2001/1/3,11:48:00,4935.29,4935.29,4935.29,4935.29,0
2001/1/3,11:49:00,4930.37,4930.37,4930.37,4930.37,0
2001/1/3,11:50:00,4925.26,4925.26,4925.26,4925.26,0
2001/1/3,11:51:00,4926.06,4926.06,4926.06,4926.06,0
2001/1/3,11:52:00,4925.58,4925.58,4925.58,4925.58,0
2001/1/3,11:53:00,4926.22,4926.22,4926.22,4926.22,0
2001/1/3,11:54:00,4921.90,4921.90,4921.90,4921.90,0
2001/1/3,11:55:00,4924.28,4924.28,4924.28,4924.28,0
2001/1/3,11:56:00,4921.87,4921.87,4921.87,4921.87,0
2001/1/3,11:57:00,4926.98,4926.98,4926.98,4926.98,0
2001/1/3,11:58:00,4919.55,4919.55,4919.55,4919.55,0
2001/1/3,11:59:00,4921.42,4921.42,4921.42,4921.42,0
2001/1/3,12:00:00,4926.88,4926.88,4926.88,4926.88,0
2001/1/3,12:01:00,4928.00,4928.00,4928.00,4928.00,0
2001/1/3,12:02:00,4925.38,4925.38,4925.38,4925.38,0
2001/1/3,12:03:00,4923.64,4923.64,4923.64,4923.64,0
2001/1/3,12:04:00,4927.09,4927.09,4927.09,4927.09,0
2001/1/3,12:05:00,4924.40,4924.40,4924.40,4924.40,0
2001/1/3,12:06:00,4922.96,4922.96,4922.96,4922.96,0
2001/1/3,12:07:00,4927.41,4927.41,4927.41,4927.41,0
2001/1/3,12:08:00,4922.03,4922.03,4922.03,4922.03,0
2001/1/3,12:09:00,4924.17,4924.17,4924.17,4924.17,0
2001/1/3,12:10:00,4920.38,4920.38,4920.38,4920.38,0
2001/1/3,12:11:00,4915.23,4915.23,4915.23,4915.23,0
2001/1/3,12:12:00,4913.16,4913.16,4913.16,4913.16,0
2001/1/3,12:13:00,4909.12,4909.12,4909.12,4909.12,0
2001/1/3,12:14:00,4904.27,4904.27,4904.27,4904.27,0
2001/1/3,12:15:00,4902.27,4902.27,4902.27,4902.27,0
2001/1/3,12:16:00,4900.14,4900.14,4900.14,4900.14,0
2001/1/3,12:17:00,4896.23,4896.23,4896.23,4896.23,0
2001/1/3,12:18:00,4895.31,4895.31,4895.31,4895.31,0
2001/1/3,12:19:00,4897.48,4897.48,4897.48,4897.48,0
2001/1/3,12:20:00,4896.92,4896.92,4896.92,4896.92,0
2001/1/3,12:21:00,4895.20,4895.20,4895.20,4895.20,0
2001/1/3,12:22:00,4896.42,4896.42,4896.42,4896.42,0
2001/1/3,12:23:00,4892.52,4892.52,4892.52,4892.52,0
2001/1/3,12:24:00,4895.34,4895.34,4895.34,4895.34,0
2001/1/3,12:25:00,4896.94,4896.94,4896.94,4896.94,0
2001/1/3,12:26:00,4901.95,4901.95,4901.95,4901.95,0
2001/1/3,12:27:00,4904.66,4904.66,4904.66,4904.66,0
2001/1/3,12:28:00,4905.02,4905.02,4905.02,4905.02,0
2001/1/3,12:29:00,4904.06,4904.06,4904.06,4904.06,0
2001/1/3,12:30:00,4907.21,4907.21,4907.21,4907.21,0
2001/1/3,12:31:00,4903.89,4903.89,4903.89,4903.89,0
2001/1/3,12:32:00,4906.75,4906.75,4906.75,4906.75,0
2001/1/3,12:33:00,4909.36,4909.36,4909.36,4909.36,0
2001/1/3,12:34:00,4909.90,4909.90,4909.90,4909.90,0
2001/1/3,12:35:00,4908.69,4908.69,4908.69,4908.69,0
2001/1/3,12:36:00,4910.27,4910.27,4910.27,4910.27,0
2001/1/3,12:37:00,4911.97,4911.97,4911.97,4911.97,0
2001/1/3,12:38:00,4914.51,4914.51,4914.51,4914.51,0
2001/1/3,12:39:00,4916.46,4916.46,4916.46,4916.46,0
2001/1/3,12:40:00,4912.66,4912.66,4912.66,4912.66,0
2001/1/3,12:41:00,4913.80,4913.80,4913.80,4913.80,0
2001/1/3,12:42:00,4910.60,4910.60,4910.60,4910.60,0
2001/1/3,12:43:00,4911.45,4911.45,4911.45,4911.45,0
2001/1/3,12:44:00,4911.86,4911.86,4911.86,4911.86,0
2001/1/3,12:45:00,4915.05,4915.05,4915.05,4915.05,0
2001/1/3,12:46:00,4910.98,4910.98,4910.98,4910.98,0
2001/1/3,12:47:00,4910.81,4910.81,4910.81,4910.81,0
2001/1/3,12:48:00,4909.15,4909.15,4909.15,4909.15,0
2001/1/3,12:49:00,4908.28,4908.28,4908.28,4908.28,0
2001/1/3,12:50:00,4901.73,4901.73,4901.73,4901.73,0
2001/1/3,12:51:00,4903.46,4903.46,4903.46,4903.46,0
2001/1/3,12:52:00,4901.15,4901.15,4901.15,4901.15,0
2001/1/3,12:53:00,4897.16,4897.16,4897.16,4897.16,0
2001/1/3,12:54:00,4899.73,4899.73,4899.73,4899.73,0
2001/1/3,12:55:00,4895.77,4895.77,4895.77,4895.77,0
2001/1/3,12:56:00,4894.26,4894.26,4894.26,4894.26,0
2001/1/3,12:57:00,4894.12,4894.12,4894.12,4894.12,0
2001/1/3,12:58:00,4888.33,4888.33,4888.33,4888.33,0
2001/1/3,12:59:00,4881.09,4881.09,4881.09,4881.09,0
2001/1/3,13:00:00,4877.80,4877.80,4877.80,4877.80,0
2001/1/3,13:01:00,4877.23,4877.23,4877.23,4877.23,0
2001/1/3,13:02:00,4876.70,4876.70,4876.70,4876.70,0
2001/1/3,13:03:00,4880.34,4880.34,4880.34,4880.34,0
2001/1/3,13:04:00,4889.50,4889.50,4889.50,4889.50,0
2001/1/3,13:05:00,4894.08,4894.08,4894.08,4894.08,0
2001/1/3,13:06:00,4895.43,4895.43,4895.43,4895.43,0
2001/1/3,13:07:00,4893.11,4893.11,4893.11,4893.11,0
2001/1/3,13:08:00,4891.59,4891.59,4891.59,4891.59,0
2001/1/3,13:09:00,4888.64,4888.64,4888.64,4888.64,0
2001/1/3,13:10:00,4888.57,4888.57,4888.57,4888.57,0
2001/1/3,13:11:00,4886.64,4886.64,4886.64,4886.64,0
2001/1/3,13:12:00,4881.49,4881.49,4881.49,4881.49,0
2001/1/3,13:13:00,4888.43,4888.43,4888.43,4888.43,0
2001/1/3,13:14:00,4879.37,4879.37,4879.37,4879.37,0
2001/1/3,13:15:00,4882.88,4882.88,4882.88,4882.88,0
2001/1/3,13:16:00,4880.64,4880.64,4880.64,4880.64,0
2001/1/3,13:17:00,4877.41,4877.41,4877.41,4877.41,0
2001/1/3,13:18:00,4871.29,4871.29,4871.29,4871.29,0
2001/1/3,13:19:00,4865.93,4865.93,4865.93,4865.93,0
2001/1/3,13:20:00,4867.97,4867.97,4867.97,4867.97,0
2001/1/3,13:21:00,4862.75,4862.75,4862.75,4862.75,0
2001/1/3,13:22:00,4857.92,4857.92,4857.92,4857.92,0
2001/1/3,13:23:00,4867.99,4867.99,4867.99,4867.99,0
2001/1/3,13:24:00,4868.17,4868.17,4868.17,4868.17,0
2001/1/3,13:25:00,4883.49,4883.49,4883.49,4883.49,0
2001/1/3,13:26:00,4875.09,4875.09,4875.09,4875.09,0
2001/1/3,13:27:00,4886.48,4886.48,4886.48,4886.48,0
2001/1/3,13:28:00,4887.97,4887.97,4887.97,4887.97,0
2001/1/3,13:29:00,4888.96,4888.96,4888.96,4888.96,0
2001/1/3,13:30:00,4894.79,4894.79,4894.79,4894.79,0
2001/1/4,09:01:00,5028.32,5028.32,5028.32,5028.32,0
2001/1/4,09:02:00,5084.31,5084.31,5084.31,5084.31,0
2001/1/4,09:03:00,5094.44,5094.44,5094.44,5094.44,0
2001/1/4,09:04:00,5084.31,5084.31,5084.31,5084.31,0
2001/1/4,09:05:00,5068.62,5068.62,5068.62,5068.62,0
2001/1/4,09:06:00,5056.37,5056.37,5056.37,5056.37,0
2001/1/4,09:07:00,5049.71,5049.71,5049.71,5049.71,0
2001/1/4,09:08:00,5056.14,5056.14,5056.14,5056.14,0
2001/1/4,09:09:00,5061.23,5061.23,5061.23,5061.23,0
2001/1/4,09:10:00,5061.68,5061.68,5061.68,5061.68,0
2001/1/4,09:11:00,5065.94,5065.94,5065.94,5065.94,0
2001/1/4,09:12:00,5064.11,5064.11,5064.11,5064.11,0
2001/1/4,09:13:00,5065.50,5065.50,5065.50,5065.50,0
2001/1/4,09:14:00,5064.57,5064.57,5064.57,5064.57,0
2001/1/4,09:15:00,5059.49,5059.49,5059.49,5059.49,0
2001/1/4,09:16:00,5057.43,5057.43,5057.43,5057.43,0
2001/1/4,09:17:00,5054.05,5054.05,5054.05,5054.05,0
2001/1/4,09:18:00,5043.13,5043.13,5043.13,5043.13,0
2001/1/4,09:19:00,5043.46,5043.46,5043.46,5043.46,0
2001/1/4,09:20:00,5036.82,5036.82,5036.82,5036.82,0
2001/1/4,09:21:00,5041.77,5041.77,5041.77,5041.77,0
2001/1/4,09:22:00,5043.70,5043.70,5043.70,5043.70,0
2001/1/4,09:23:00,5046.82,5046.82,5046.82,5046.82,0
2001/1/4,09:24:00,5055.61,5055.61,5055.61,5055.61,0
2001/1/4,09:25:00,5055.65,5055.65,5055.65,5055.65,0
2001/1/4,09:26:00,5061.55,5061.55,5061.55,5061.55,0
2001/1/4,09:27:00,5062.41,5062.41,5062.41,5062.41,0
2001/1/4,09:28:00,5060.21,5060.21,5060.21,5060.21,0
2001/1/4,09:29:00,5061.93,5061.93,5061.93,5061.93,0
2001/1/4,09:30:00,5057.21,5057.21,5057.21,5057.21,0
2001/1/4,09:31:00,5058.92,5058.92,5058.92,5058.92,0
2001/1/4,09:32:00,5063.83,5063.83,5063.83,5063.83,0
2001/1/4,09:33:00,5070.41,5070.41,5070.41,5070.41,0
2001/1/4,09:34:00,5067.22,5067.22,5067.22,5067.22,0
2001/1/4,09:35:00,5074.19,5074.19,5074.19,5074.19,0
2001/1/4,09:36:00,5074.31,5074.31,5074.31,5074.31,0
2001/1/4,09:37:00,5080.14,5080.14,5080.14,5080.14,0
2001/1/4,09:38:00,5085.30,5085.30,5085.30,5085.30,0
2001/1/4,09:39:00,5083.51,5083.51,5083.51,5083.51,0
2001/1/4,09:40:00,5091.04,5091.04,5091.04,5091.04,0
2001/1/4,09:41:00,5087.32,5087.32,5087.32,5087.32,0
2001/1/4,09:42:00,5089.39,5089.39,5089.39,5089.39,0
2001/1/4,09:43:00,5085.25,5085.25,5085.25,5085.25,0
2001/1/4,09:44:00,5083.81,5083.81,5083.81,5083.81,0
2001/1/4,09:45:00,5081.65,5081.65,5081.65,5081.65,0
2001/1/4,09:46:00,5076.36,5076.36,5076.36,5076.36,0
2001/1/4,09:47:00,5075.66,5075.66,5075.66,5075.66,0
2001/1/4,09:48:00,5078.12,5078.12,5078.12,5078.12,0
2001/1/4,09:49:00,5078.31,5078.31,5078.31,5078.31,0
2001/1/4,09:50:00,5072.76,5072.76,5072.76,5072.76,0
2001/1/4,09:51:00,5073.21,5073.21,5073.21,5073.21,0
2001/1/4,09:52:00,5074.34,5074.34,5074.34,5074.34,0
2001/1/4,09:53:00,5079.02,5079.02,5079.02,5079.02,0
2001/1/4,09:54:00,5079.51,5079.51,5079.51,5079.51,0
2001/1/4,09:55:00,5074.42,5074.42,5074.42,5074.42,0
2001/1/4,09:56:00,5076.55,5076.55,5076.55,5076.55,0
2001/1/4,09:57:00,5076.12,5076.12,5076.12,5076.12,0
2001/1/4,09:58:00,5074.12,5074.12,5074.12,5074.12,0
2001/1/4,09:59:00,5070.49,5070.49,5070.49,5070.49,0
2001/1/4,10:00:00,5076.39,5076.39,5076.39,5076.39,0
2001/1/4,10:01:00,5075.05,5075.05,5075.05,5075.05,0
2001/1/4,10:02:00,5070.42,5070.42,5070.42,5070.42,0
2001/1/4,10:03:00,5078.12,5078.12,5078.12,5078.12,0
2001/1/4,10:04:00,5076.81,5076.81,5076.81,5076.81,0
2001/1/4,10:05:00,5077.65,5077.65,5077.65,5077.65,0
2001/1/4,10:06:00,5081.97,5081.97,5081.97,5081.97,0
2001/1/4,10:07:00,5082.32,5082.32,5082.32,5082.32,0
2001/1/4,10:08:00,5081.15,5081.15,5081.15,5081.15,0
2001/1/4,10:09:00,5083.84,5083.84,5083.84,5083.84,0
2001/1/4,10:10:00,5086.82,5086.82,5086.82,5086.82,0
2001/1/4,10:11:00,5081.80,5081.80,5081.80,5081.80,0
2001/1/4,10:12:00,5086.73,5086.73,5086.73,5086.73,0
2001/1/4,10:13:00,5091.45,5091.45,5091.45,5091.45,0
2001/1/4,10:14:00,5091.19,5091.19,5091.19,5091.19,0
2001/1/4,10:15:00,5095.00,5095.00,5095.00,5095.00,0
2001/1/4,10:16:00,5093.63,5093.63,5093.63,5093.63,0
2001/1/4,10:17:00,5095.60,5095.60,5095.60,5095.60,0
2001/1/4,10:18:00,5098.24,5098.24,5098.24,5098.24,0
2001/1/4,10:19:00,5107.77,5107.77,5107.77,5107.77,0
2001/1/4,10:20:00,5112.13,5112.13,5112.13,5112.13,0
2001/1/4,10:21:00,5109.59,5109.59,5109.59,5109.59,0
2001/1/4,10:22:00,5106.73,5106.73,5106.73,5106.73,0
2001/1/4,10:23:00,5114.99,5114.99,5114.99,5114.99,0
2001/1/4,10:24:00,5116.31,5116.31,5116.31,5116.31,0
2001/1/4,10:25:00,5115.28,5115.28,5115.28,5115.28,0
2001/1/4,10:26:00,5113.57,5113.57,5113.57,5113.57,0
2001/1/4,10:27:00,5121.48,5121.48,5121.48,5121.48,0
2001/1/4,10:28:00,5120.91,5120.91,5120.91,5120.91,0
2001/1/4,10:29:00,5119.90,5119.90,5119.90,5119.90,0
2001/1/4,10:30:00,5118.19,5118.19,5118.19,5118.19,0
2001/1/4,10:31:00,5116.14,5116.14,5116.14,5116.14,0
2001/1/4,10:32:00,5117.57,5117.57,5117.57,5117.57,0
2001/1/4,10:33:00,5117.29,5117.29,5117.29,5117.29,0
2001/1/4,10:34:00,5116.77,5116.77,5116.77,5116.77,0
2001/1/4,10:35:00,5118.90,5118.90,5118.90,5118.90,0
2001/1/4,10:36:00,5120.07,5120.07,5120.07,5120.07,0
2001/1/4,10:37:00,5120.03,5120.03,5120.03,5120.03,0
2001/1/4,10:38:00,5126.09,5126.09,5126.09,5126.09,0
2001/1/4,10:39:00,5122.25,5122.25,5122.25,5122.25,0
2001/1/4,10:40:00,5128.04,5128.04,5128.04,5128.04,0
2001/1/4,10:41:00,5127.70,5127.70,5127.70,5127.70,0
2001/1/4,10:42:00,5126.47,5126.47,5126.47,5126.47,0
2001/1/4,10:43:00,5132.70,5132.70,5132.70,5132.70,0
2001/1/4,10:44:00,5133.03,5133.03,5133.03,5133.03,0
2001/1/4,10:45:00,5137.69,5137.69,5137.69,5137.69,0
2001/1/4,10:46:00,5138.55,5138.55,5138.55,5138.55,0
2001/1/4,10:47:00,5143.63,5143.63,5143.63,5143.63,0
2001/1/4,10:48:00,5136.93,5136.93,5136.93,5136.93,0
2001/1/4,10:49:00,5140.53,5140.53,5140.53,5140.53,0
2001/1/4,10:50:00,5138.19,5138.19,5138.19,5138.19,0
2001/1/4,10:51:00,5139.29,5139.29,5139.29,5139.29,0
2001/1/4,10:52:00,5133.57,5133.57,5133.57,5133.57,0
2001/1/4,10:53:00,5136.25,5136.25,5136.25,5136.25,0
2001/1/4,10:54:00,5134.48,5134.48,5134.48,5134.48,0
2001/1/4,10:55:00,5132.96,5132.96,5132.96,5132.96,0
2001/1/4,10:56:00,5132.19,5132.19,5132.19,5132.19,0
2001/1/4,10:57:00,5134.19,5134.19,5134.19,5134.19,0
2001/1/4,10:58:00,5132.65,5132.65,5132.65,5132.65,0
2001/1/4,10:59:00,5129.51,5129.51,5129.51,5129.51,0
2001/1/4,11:00:00,5131.19,5131.19,5131.19,5131.19,0
2001/1/4,11:01:00,5124.42,5124.42,5124.42,5124.42,0
2001/1/4,11:02:00,5126.45,5126.45,5126.45,5126.45,0
2001/1/4,11:03:00,5124.90,5124.90,5124.90,5124.90,0
2001/1/4,11:04:00,5122.92,5122.92,5122.92,5122.92,0
2001/1/4,11:05:00,5111.86,5111.86,5111.86,5111.86,0
2001/1/4,11:06:00,5112.23,5112.23,5112.23,5112.23,0
2001/1/4,11:07:00,5111.18,5111.18,5111.18,5111.18,0
2001/1/4,11:08:00,5113.57,5113.57,5113.57,5113.57,0
2001/1/4,11:09:00,5107.88,5107.88,5107.88,5107.88,0
2001/1/4,11:10:00,5108.11,5108.11,5108.11,5108.11,0
2001/1/4,11:11:00,5115.58,5115.58,5115.58,5115.58,0
2001/1/4,11:12:00,5112.84,5112.84,5112.84,5112.84,0
2001/1/4,11:13:00,5113.25,5113.25,5113.25,5113.25,0
2001/1/4,11:14:00,5108.61,5108.61,5108.61,5108.61,0
2001/1/4,11:15:00,5108.34,5108.34,5108.34,5108.34,0
2001/1/4,11:16:00,5113.60,5113.60,5113.60,5113.60,0
2001/1/4,11:17:00,5115.36,5115.36,5115.36,5115.36,0
2001/1/4,11:18:00,5107.42,5107.42,5107.42,5107.42,0
2001/1/4,11:19:00,5112.43,5112.43,5112.43,5112.43,0
2001/1/4,11:20:00,5105.31,5105.31,5105.31,5105.31,0
2001/1/4,11:21:00,5108.58,5108.58,5108.58,5108.58,0
2001/1/4,11:22:00,5115.10,5115.10,5115.10,5115.10,0
2001/1/4,11:23:00,5116.39,5116.39,5116.39,5116.39,0
2001/1/4,11:24:00,5117.03,5117.03,5117.03,5117.03,0
2001/1/4,11:25:00,5108.09,5108.09,5108.09,5108.09,0
2001/1/4,11:26:00,5111.91,5111.91,5111.91,5111.91,0
2001/1/4,11:27:00,5114.03,5114.03,5114.03,5114.03,0
2001/1/4,11:28:00,5108.57,5108.57,5108.57,5108.57,0
2001/1/4,11:29:00,5107.32,5107.32,5107.32,5107.32,0
2001/1/4,11:30:00,5105.30,5105.30,5105.30,5105.30,0
2001/1/4,11:31:00,5109.15,5109.15,5109.15,5109.15,0
2001/1/4,11:32:00,5113.83,5113.83,5113.83,5113.83,0
2001/1/4,11:33:00,5112.40,5112.40,5112.40,5112.40,0
2001/1/4,11:34:00,5115.07,5115.07,5115.07,5115.07,0
2001/1/4,11:35:00,5103.98,5103.98,5103.98,5103.98,0
2001/1/4,11:36:00,5106.38,5106.38,5106.38,5106.38,0
2001/1/4,11:37:00,5104.66,5104.66,5104.66,5104.66,0
2001/1/4,11:38:00,5107.81,5107.81,5107.81,5107.81,0
2001/1/4,11:39:00,5108.33,5108.33,5108.33,5108.33,0
2001/1/4,11:40:00,5111.88,5111.88,5111.88,5111.88,0
2001/1/4,11:41:00,5113.34,5113.34,5113.34,5113.34,0
2001/1/4,11:42:00,5109.80,5109.80,5109.80,5109.80,0
2001/1/4,11:43:00,5106.19,5106.19,5106.19,5106.19,0
2001/1/4,11:44:00,5104.71,5104.71,5104.71,5104.71,0
2001/1/4,11:45:00,5111.70,5111.70,5111.70,5111.70,0
2001/1/4,11:46:00,5113.17,5113.17,5113.17,5113.17,0
2001/1/4,11:47:00,5118.50,5118.50,5118.50,5118.50,0
2001/1/4,11:48:00,5120.32,5120.32,5120.32,5120.32,0
2001/1/4,11:49:00,5117.77,5117.77,5117.77,5117.77,0
2001/1/4,11:50:00,5116.68,5116.68,5116.68,5116.68,0
2001/1/4,11:51:00,5120.34,5120.34,5120.34,5120.34,0
2001/1/4,11:52:00,5129.44,5129.44,5129.44,5129.44,0
2001/1/4,11:53:00,5129.40,5129.40,5129.40,5129.40,0
2001/1/4,11:54:00,5129.21,5129.21,5129.21,5129.21,0
2001/1/4,11:55:00,5132.98,5132.98,5132.98,5132.98,0
2001/1/4,11:56:00,5127.05,5127.05,5127.05,5127.05,0
2001/1/4,11:57:00,5130.02,5130.02,5130.02,5130.02,0
2001/1/4,11:58:00,5131.57,5131.57,5131.57,5131.57,0
2001/1/4,11:59:00,5126.89,5126.89,5126.89,5126.89,0
2001/1/4,12:00:00,5132.27,5132.27,5132.27,5132.27,0
2001/1/4,12:01:00,5125.03,5125.03,5125.03,5125.03,0
2001/1/4,12:02:00,5130.28,5130.28,5130.28,5130.28,0
2001/1/4,12:03:00,5129.20,5129.20,5129.20,5129.20,0
2001/1/4,12:04:00,5126.74,5126.74,5126.74,5126.74,0
2001/1/4,12:05:00,5123.69,5123.69,5123.69,5123.69,0
2001/1/4,12:06:00,5132.28,5132.28,5132.28,5132.28,0
2001/1/4,12:07:00,5129.53,5129.53,5129.53,5129.53,0
2001/1/4,12:08:00,5127.40,5127.40,5127.40,5127.40,0
2001/1/4,12:09:00,5127.37,5127.37,5127.37,5127.37,0
2001/1/4,12:10:00,5133.27,5133.27,5133.27,5133.27,0
2001/1/4,12:11:00,5130.74,5130.74,5130.74,5130.74,0
2001/1/4,12:12:00,5132.07,5132.07,5132.07,5132.07,0
2001/1/4,12:13:00,5135.53,5135.53,5135.53,5135.53,0
2001/1/4,12:14:00,5134.89,5134.89,5134.89,5134.89,0
2001/1/4,12:15:00,5135.04,5135.04,5135.04,5135.04,0
2001/1/4,12:16:00,5137.72,5137.72,5137.72,5137.72,0
2001/1/4,12:17:00,5138.98,5138.98,5138.98,5138.98,0
2001/1/4,12:18:00,5142.57,5142.57,5142.57,5142.57,0
2001/1/4,12:19:00,5144.64,5144.64,5144.64,5144.64,0
2001/1/4,12:20:00,5143.73,5143.73,5143.73,5143.73,0
2001/1/4,12:21:00,5151.50,5151.50,5151.50,5151.50,0
2001/1/4,12:22:00,5152.89,5152.89,5152.89,5152.89,0
2001/1/4,12:23:00,5151.03,5151.03,5151.03,5151.03,0
2001/1/4,12:24:00,5151.68,5151.68,5151.68,5151.68,0
2001/1/4,12:25:00,5143.33,5143.33,5143.33,5143.33,0
2001/1/4,12:26:00,5145.25,5145.25,5145.25,5145.25,0
2001/1/4,12:27:00,5145.94,5145.94,5145.94,5145.94,0
2001/1/4,12:28:00,5144.66,5144.66,5144.66,5144.66,0
2001/1/4,12:29:00,5144.15,5144.15,5144.15,5144.15,0
2001/1/4,12:30:00,5148.66,5148.66,5148.66,5148.66,0
2001/1/4,12:31:00,5150.11,5150.11,5150.11,5150.11,0
2001/1/4,12:32:00,5148.19,5148.19,5148.19,5148.19,0
2001/1/4,12:33:00,5142.16,5142.16,5142.16,5142.16,0
2001/1/4,12:34:00,5145.41,5145.41,5145.41,5145.41,0
2001/1/4,12:35:00,5143.99,5143.99,5143.99,5143.99,0
2001/1/4,12:36:00,5144.71,5144.71,5144.71,5144.71,0
2001/1/4,12:37:00,5149.60,5149.60,5149.60,5149.60,0
2001/1/4,12:38:00,5140.11,5140.11,5140.11,5140.11,0
2001/1/4,12:39:00,5142.73,5142.73,5142.73,5142.73,0
2001/1/4,12:40:00,5146.83,5146.83,5146.83,5146.83,0
2001/1/4,12:41:00,5140.79,5140.79,5140.79,5140.79,0
2001/1/4,12:42:00,5149.88,5149.88,5149.88,5149.88,0
2001/1/4,12:43:00,5146.89,5146.89,5146.89,5146.89,0
2001/1/4,12:44:00,5148.56,5148.56,5148.56,5148.56,0
2001/1/4,12:45:00,5149.31,5149.31,5149.31,5149.31,0
2001/1/4,12:46:00,5146.66,5146.66,5146.66,5146.66,0
2001/1/4,12:47:00,5152.55,5152.55,5152.55,5152.55,0
2001/1/4,12:48:00,5154.72,5154.72,5154.72,5154.72,0
2001/1/4,12:49:00,5152.14,5152.14,5152.14,5152.14,0
2001/1/4,12:50:00,5154.43,5154.43,5154.43,5154.43,0
2001/1/4,12:51:00,5156.19,5156.19,5156.19,5156.19,0
2001/1/4,12:52:00,5156.74,5156.74,5156.74,5156.74,0
2001/1/4,12:53:00,5155.54,5155.54,5155.54,5155.54,0
2001/1/4,12:54:00,5157.75,5157.75,5157.75,5157.75,0
2001/1/4,12:55:00,5158.54,5158.54,5158.54,5158.54,0
2001/1/4,12:56:00,5156.47,5156.47,5156.47,5156.47,0
2001/1/4,12:57:00,5161.25,5161.25,5161.25,5161.25,0
2001/1/4,12:58:00,5161.71,5161.71,5161.71,5161.71,0
2001/1/4,12:59:00,5165.21,5165.21,5165.21,5165.21,0
2001/1/4,13:00:00,5165.38,5165.38,5165.38,5165.38,0
2001/1/4,13:01:00,5165.53,5165.53,5165.53,5165.53,0
2001/1/4,13:02:00,5165.47,5165.47,5165.47,5165.47,0
2001/1/4,13:03:00,5164.82,5164.82,5164.82,5164.82,0
2001/1/4,13:04:00,5161.01,5161.01,5161.01,5161.01,0
2001/1/4,13:05:00,5167.37,5167.37,5167.37,5167.37,0
2001/1/4,13:06:00,5164.66,5164.66,5164.66,5164.66,0
2001/1/4,13:07:00,5168.21,5168.21,5168.21,5168.21,0
2001/1/4,13:08:00,5165.08,5165.08,5165.08,5165.08,0
2001/1/4,13:09:00,5169.13,5169.13,5169.13,5169.13,0
2001/1/4,13:10:00,5161.77,5161.77,5161.77,5161.77,0
2001/1/4,13:11:00,5160.49,5160.49,5160.49,5160.49,0
2001/1/4,13:12:00,5159.71,5159.71,5159.71,5159.71,0
2001/1/4,13:13:00,5156.51,5156.51,5156.51,5156.51,0
2001/1/4,13:14:00,5154.58,5154.58,5154.58,5154.58,0
2001/1/4,13:15:00,5145.47,5145.47,5145.47,5145.47,0
2001/1/4,13:16:00,5142.69,5142.69,5142.69,5142.69,0
2001/1/4,13:17:00,5147.81,5147.81,5147.81,5147.81,0
2001/1/4,13:18:00,5142.80,5142.80,5142.80,5142.80,0
2001/1/4,13:19:00,5144.88,5144.88,5144.88,5144.88,0
2001/1/4,13:20:00,5140.70,5140.70,5140.70,5140.70,0
2001/1/4,13:21:00,5145.02,5145.02,5145.02,5145.02,0
2001/1/4,13:22:00,5145.02,5145.02,5145.02,5145.02,0
2001/1/4,13:23:00,5139.44,5139.44,5139.44,5139.44,0
2001/1/4,13:24:00,5138.26,5138.26,5138.26,5138.26,0
2001/1/4,13:25:00,5140.34,5140.34,5140.34,5140.34,0
2001/1/4,13:26:00,5143.41,5143.41,5143.41,5143.41,0
2001/1/4,13:27:00,5138.05,5138.05,5138.05,5138.05,0
2001/1/4,13:28:00,5142.40,5142.40,5142.40,5142.40,0
2001/1/4,13:29:00,5137.92,5137.92,5137.92,5137.92,0
2001/1/4,13:30:00,5136.13,5136.13,5136.13,5136.13,0
2001/1/5,09:01:00,5153.01,5153.01,5153.01,5153.01,0
2001/1/5,09:02:00,5157.56,5157.56,5157.56,5157.56,0
2001/1/5,09:03:00,5137.34,5137.34,5137.34,5137.34,0
2001/1/5,09:04:00,5128.97,5128.97,5128.97,5128.97,0
2001/1/5,09:05:00,5129.38,5129.38,5129.38,5129.38,0
2001/1/5,09:06:00,5130.91,5130.91,5130.91,5130.91,0
2001/1/5,09:07:00,5132.71,5132.71,5132.71,5132.71,0
2001/1/5,09:08:00,5143.90,5143.90,5143.90,5143.90,0
2001/1/5,09:09:00,5155.92,5155.92,5155.92,5155.92,0
2001/1/5,09:10:00,5161.88,5161.88,5161.88,5161.88,0
2001/1/5,09:11:00,5166.19,5166.19,5166.19,5166.19,0
2001/1/5,09:12:00,5171.45,5171.45,5171.45,5171.45,0
2001/1/5,09:13:00,5176.47,5176.47,5176.47,5176.47,0
2001/1/5,09:14:00,5174.20,5174.20,5174.20,5174.20,0
2001/1/5,09:15:00,5168.37,5168.37,5168.37,5168.37,0
2001/1/5,09:16:00,5169.20,5169.20,5169.20,5169.20,0
2001/1/5,09:17:00,5159.73,5159.73,5159.73,5159.73,0
2001/1/5,09:18:00,5162.23,5162.23,5162.23,5162.23,0
2001/1/5,09:19:00,5166.62,5166.62,5166.62,5166.62,0
2001/1/5,09:20:00,5169.28,5169.28,5169.28,5169.28,0
2001/1/5,09:21:00,5174.39,5174.39,5174.39,5174.39,0
2001/1/5,09:22:00,5181.28,5181.28,5181.28,5181.28,0
2001/1/5,09:23:00,5187.45,5187.45,5187.45,5187.45,0
2001/1/5,09:24:00,5195.96,5195.96,5195.96,5195.96,0
2001/1/5,09:25:00,5198.34,5198.34,5198.34,5198.34,0
2001/1/5,09:26:00,5203.09,5203.09,5203.09,5203.09,0
2001/1/5,09:27:00,5209.34,5209.34,5209.34,5209.34,0
2001/1/5,09:28:00,5214.82,5214.82,5214.82,5214.82,0
2001/1/5,09:29:00,5216.11,5216.11,5216.11,5216.11,0
2001/1/5,09:30:00,5220.23,5220.23,5220.23,5220.23,0
2001/1/5,09:31:00,5228.11,5228.11,5228.11,5228.11,0
2001/1/5,09:32:00,5226.50,5226.50,5226.50,5226.50,0
2001/1/5,09:33:00,5218.57,5218.57,5218.57,5218.57,0
2001/1/5,09:34:00,5217.26,5217.26,5217.26,5217.26,0
2001/1/5,09:35:00,5212.49,5212.49,5212.49,5212.49,0
2001/1/5,09:36:00,5210.62,5210.62,5210.62,5210.62,0
2001/1/5,09:37:00,5206.89,5206.89,5206.89,5206.89,0
2001/1/5,09:38:00,5197.60,5197.60,5197.60,5197.60,0
2001/1/5,09:39:00,5196.36,5196.36,5196.36,5196.36,0
2001/1/5,09:40:00,5193.28,5193.28,5193.28,5193.28,0
2001/1/5,09:41:00,5191.60,5191.60,5191.60,5191.60,0
2001/1/5,09:42:00,5195.49,5195.49,5195.49,5195.49,0
2001/1/5,09:43:00,5188.13,5188.13,5188.13,5188.13,0
2001/1/5,09:44:00,5194.29,5194.29,5194.29,5194.29,0
2001/1/5,09:45:00,5194.46,5194.46,5194.46,5194.46,0
2001/1/5,09:46:00,5193.96,5193.96,5193.96,5193.96,0
2001/1/5,09:47:00,5198.76,5198.76,5198.76,5198.76,0
2001/1/5,09:48:00,5198.10,5198.10,5198.10,5198.10,0
2001/1/5,09:49:00,5199.88,5199.88,5199.88,5199.88,0
2001/1/5,09:50:00,5201.18,5201.18,5201.18,5201.18,0
2001/1/5,09:51:00,5198.26,5198.26,5198.26,5198.26,0
2001/1/5,09:52:00,5199.77,5199.77,5199.77,5199.77,0
2001/1/5,09:53:00,5195.92,5195.92,5195.92,5195.92,0
2001/1/5,09:54:00,5186.80,5186.80,5186.80,5186.80,0
2001/1/5,09:55:00,5185.56,5185.56,5185.56,5185.56,0
2001/1/5,09:56:00,5181.11,5181.11,5181.11,5181.11,0
2001/1/5,09:57:00,5177.77,5177.77,5177.77,5177.77,0
2001/1/5,09:58:00,5171.42,5171.42,5171.42,5171.42,0
2001/1/5,09:59:00,5167.64,5167.64,5167.64,5167.64,0
2001/1/5,10:00:00,5164.07,5164.07,5164.07,5164.07,0
2001/1/5,10:01:00,5165.90,5165.90,5165.90,5165.90,0
2001/1/5,10:02:00,5159.61,5159.61,5159.61,5159.61,0
2001/1/5,10:03:00,5160.45,5160.45,5160.45,5160.45,0
2001/1/5,10:04:00,5157.40,5157.40,5157.40,5157.40,0
2001/1/5,10:05:00,5151.64,5151.64,5151.64,5151.64,0
2001/1/5,10:06:00,5157.99,5157.99,5157.99,5157.99,0
2001/1/5,10:07:00,5158.47,5158.47,5158.47,5158.47,0
2001/1/5,10:08:00,5155.60,5155.60,5155.60,5155.60,0
2001/1/5,10:09:00,5158.13,5158.13,5158.13,5158.13,0
2001/1/5,10:10:00,5159.04,5159.04,5159.04,5159.04,0
2001/1/5,10:11:00,5157.31,5157.31,5157.31,5157.31,0
2001/1/5,10:12:00,5155.02,5155.02,5155.02,5155.02,0
2001/1/5,10:13:00,5156.48,5156.48,5156.48,5156.48,0
2001/1/5,10:14:00,5159.81,5159.81,5159.81,5159.81,0
2001/1/5,10:15:00,5157.23,5157.23,5157.23,5157.23,0
2001/1/5,10:16:00,5158.01,5158.01,5158.01,5158.01,0
2001/1/5,10:17:00,5151.40,5151.40,5151.40,5151.40,0
2001/1/5,10:18:00,5151.72,5151.72,5151.72,5151.72,0
2001/1/5,10:19:00,5146.73,5146.73,5146.73,5146.73,0
2001/1/5,10:20:00,5148.99,5148.99,5148.99,5148.99,0
2001/1/5,10:21:00,5146.78,5146.78,5146.78,5146.78,0
2001/1/5,10:22:00,5141.14,5141.14,5141.14,5141.14,0
2001/1/5,10:23:00,5141.33,5141.33,5141.33,5141.33,0
2001/1/5,10:24:00,5130.37,5130.37,5130.37,5130.37,0
2001/1/5,10:25:00,5131.15,5131.15,5131.15,5131.15,0
2001/1/5,10:26:00,5126.15,5126.15,5126.15,5126.15,0
2001/1/5,10:27:00,5122.82,5122.82,5122.82,5122.82,0
2001/1/5,10:28:00,5121.40,5121.40,5121.40,5121.40,0
2001/1/5,10:29:00,5117.63,5117.63,5117.63,5117.63,0
2001/1/5,10:30:00,5118.50,5118.50,5118.50,5118.50,0
2001/1/5,10:31:00,5120.00,5120.00,5120.00,5120.00,0
2001/1/5,10:32:00,5124.80,5124.80,5124.80,5124.80,0
2001/1/5,10:33:00,5133.70,5133.70,5133.70,5133.70,0
2001/1/5,10:34:00,5135.62,5135.62,5135.62,5135.62,0
2001/1/5,10:35:00,5142.84,5142.84,5142.84,5142.84,0
2001/1/5,10:36:00,5147.33,5147.33,5147.33,5147.33,0
2001/1/5,10:37:00,5146.06,5146.06,5146.06,5146.06,0
2001/1/5,10:38:00,5142.68,5142.68,5142.68,5142.68,0
2001/1/5,10:39:00,5144.20,5144.20,5144.20,5144.20,0
2001/1/5,10:40:00,5136.98,5136.98,5136.98,5136.98,0
2001/1/5,10:41:00,5135.97,5135.97,5135.97,5135.97,0
2001/1/5,10:42:00,5135.64,5135.64,5135.64,5135.64,0
2001/1/5,10:43:00,5136.20,5136.20,5136.20,5136.20,0
2001/1/5,10:44:00,5137.44,5137.44,5137.44,5137.44,0
2001/1/5,10:45:00,5136.06,5136.06,5136.06,5136.06,0
2001/1/5,10:46:00,5133.63,5133.63,5133.63,5133.63,0
2001/1/5,10:47:00,5139.37,5139.37,5139.37,5139.37,0
2001/1/5,10:48:00,5137.67,5137.67,5137.67,5137.67,0
2001/1/5,10:49:00,5141.22,5141.22,5141.22,5141.22,0
2001/1/5,10:50:00,5146.37,5146.37,5146.37,5146.37,0
2001/1/5,10:51:00,5147.86,5147.86,5147.86,5147.86,0
2001/1/5,10:52:00,5149.99,5149.99,5149.99,5149.99,0
2001/1/5,10:53:00,5144.65,5144.65,5144.65,5144.65,0
2001/1/5,10:54:00,5155.06,5155.06,5155.06,5155.06,0
2001/1/5,10:55:00,5155.16,5155.16,5155.16,5155.16,0
2001/1/5,10:56:00,5156.31,5156.31,5156.31,5156.31,0
2001/1/5,10:57:00,5155.04,5155.04,5155.04,5155.04,0
2001/1/5,10:58:00,5155.16,5155.16,5155.16,5155.16,0
2001/1/5,10:59:00,5148.90,5148.90,5148.90,5148.90,0
2001/1/5,11:00:00,5146.91,5146.91,5146.91,5146.91,0
2001/1/5,11:01:00,5142.94,5142.94,5142.94,5142.94,0
2001/1/5,11:02:00,5138.88,5138.88,5138.88,5138.88,0
2001/1/5,11:03:00,5141.11,5141.11,5141.11,5141.11,0
2001/1/5,11:04:00,5144.93,5144.93,5144.93,5144.93,0
2001/1/5,11:05:00,5142.31,5142.31,5142.31,5142.31,0
2001/1/5,11:06:00,5144.74,5144.74,5144.74,5144.74,0
2001/1/5,11:07:00,5153.76,5153.76,5153.76,5153.76,0
2001/1/5,11:08:00,5155.48,5155.48,5155.48,5155.48,0
2001/1/5,11:09:00,5157.10,5157.10,5157.10,5157.10,0
2001/1/5,11:10:00,5164.44,5164.44,5164.44,5164.44,0
2001/1/5,11:11:00,5167.07,5167.07,5167.07,5167.07,0
2001/1/5,11:12:00,5172.31,5172.31,5172.31,5172.31,0
2001/1/5,11:13:00,5175.59,5175.59,5175.59,5175.59,0
2001/1/5,11:14:00,5175.52,5175.52,5175.52,5175.52,0
2001/1/5,11:15:00,5173.75,5173.75,5173.75,5173.75,0
2001/1/5,11:16:00,5178.92,5178.92,5178.92,5178.92,0
2001/1/5,11:17:00,5173.20,5173.20,5173.20,5173.20,0
2001/1/5,11:18:00,5169.25,5169.25,5169.25,5169.25,0
2001/1/5,11:19:00,5170.23,5170.23,5170.23,5170.23,0
2001/1/5,11:20:00,5165.68,5165.68,5165.68,5165.68,0
2001/1/5,11:21:00,5164.13,5164.13,5164.13,5164.13,0
2001/1/5,11:22:00,5159.94,5159.94,5159.94,5159.94,0
2001/1/5,11:23:00,5163.70,5163.70,5163.70,5163.70,0
2001/1/5,11:24:00,5159.58,5159.58,5159.58,5159.58,0
2001/1/5,11:25:00,5164.04,5164.04,5164.04,5164.04,0
2001/1/5,11:26:00,5166.40,5166.40,5166.40,5166.40,0
2001/1/5,11:27:00,5158.14,5158.14,5158.14,5158.14,0
2001/1/5,11:28:00,5159.24,5159.24,5159.24,5159.24,0
2001/1/5,11:29:00,5161.08,5161.08,5161.08,5161.08,0
2001/1/5,11:30:00,5164.81,5164.81,5164.81,5164.81,0
2001/1/5,11:31:00,5173.49,5173.49,5173.49,5173.49,0
2001/1/5,11:32:00,5168.58,5168.58,5168.58,5168.58,0
2001/1/5,11:33:00,5177.57,5177.57,5177.57,5177.57,0
2001/1/5,11:34:00,5172.60,5172.60,5172.60,5172.60,0
2001/1/5,11:35:00,5176.16,5176.16,5176.16,5176.16,0
2001/1/5,11:36:00,5179.36,5179.36,5179.36,5179.36,0
2001/1/5,11:37:00,5189.34,5189.34,5189.34,5189.34,0
2001/1/5,11:38:00,5193.54,5193.54,5193.54,5193.54,0
2001/1/5,11:39:00,5195.85,5195.85,5195.85,5195.85,0
2001/1/5,11:40:00,5195.86,5195.86,5195.86,5195.86,0
2001/1/5,11:41:00,5195.96,5195.96,5195.96,5195.96,0
2001/1/5,11:42:00,5195.09,5195.09,5195.09,5195.09,0
2001/1/5,11:43:00,5201.73,5201.73,5201.73,5201.73,0
2001/1/5,11:44:00,5199.44,5199.44,5199.44,5199.44,0
2001/1/5,11:45:00,5200.33,5200.33,5200.33,5200.33,0
2001/1/5,11:46:00,5202.68,5202.68,5202.68,5202.68,0
2001/1/5,11:47:00,5202.68,5202.68,5202.68,5202.68,0
2001/1/5,11:48:00,5200.29,5200.29,5200.29,5200.29,0
2001/1/5,11:49:00,5199.65,5199.65,5199.65,5199.65,0
2001/1/5,11:50:00,5200.25,5200.25,5200.25,5200.25,0
2001/1/5,11:51:00,5195.97,5195.97,5195.97,5195.97,0
2001/1/5,11:52:00,5192.42,5192.42,5192.42,5192.42,0
2001/1/5,11:53:00,5191.15,5191.15,5191.15,5191.15,0
2001/1/5,11:54:00,5191.39,5191.39,5191.39,5191.39,0
2001/1/5,11:55:00,5189.51,5189.51,5189.51,5189.51,0
2001/1/5,11:56:00,5191.23,5191.23,5191.23,5191.23,0
2001/1/5,11:57:00,5190.97,5190.97,5190.97,5190.97,0
2001/1/5,11:58:00,5189.96,5189.96,5189.96,5189.96,0
2001/1/5,11:59:00,5192.49,5192.49,5192.49,5192.49,0
2001/1/5,12:00:00,5199.49,5199.49,5199.49,5199.49,0
2001/1/5,12:01:00,5207.76,5207.76,5207.76,5207.76,0
2001/1/5,12:02:00,5213.21,5213.21,5213.21,5213.21,0
2001/1/5,12:03:00,5215.60,5215.60,5215.60,5215.60,0
2001/1/5,12:04:00,5220.28,5220.28,5220.28,5220.28,0
2001/1/5,12:05:00,5225.06,5225.06,5225.06,5225.06,0
2001/1/5,12:06:00,5225.70,5225.70,5225.70,5225.70,0
2001/1/5,12:07:00,5225.22,5225.22,5225.22,5225.22,0
2001/1/5,12:08:00,5225.61,5225.61,5225.61,5225.61,0
2001/1/5,12:09:00,5232.17,5232.17,5232.17,5232.17,0
2001/1/5,12:10:00,5232.46,5232.46,5232.46,5232.46,0
2001/1/5,12:11:00,5230.05,5230.05,5230.05,5230.05,0
2001/1/5,12:12:00,5230.65,5230.65,5230.65,5230.65,0
2001/1/5,12:13:00,5230.99,5230.99,5230.99,5230.99,0
2001/1/5,12:14:00,5230.55,5230.55,5230.55,5230.55,0
2001/1/5,12:15:00,5229.88,5229.88,5229.88,5229.88,0
2001/1/5,12:16:00,5234.97,5234.97,5234.97,5234.97,0
2001/1/5,12:17:00,5233.10,5233.10,5233.10,5233.10,0
2001/1/5,12:18:00,5234.56,5234.56,5234.56,5234.56,0
2001/1/5,12:19:00,5236.30,5236.30,5236.30,5236.30,0
2001/1/5,12:20:00,5241.17,5241.17,5241.17,5241.17,0
2001/1/5,12:21:00,5244.65,5244.65,5244.65,5244.65,0
2001/1/5,12:22:00,5248.91,5248.91,5248.91,5248.91,0
2001/1/5,12:23:00,5253.82,5253.82,5253.82,5253.82,0
2001/1/5,12:24:00,5253.68,5253.68,5253.68,5253.68,0
2001/1/5,12:25:00,5258.40,5258.40,5258.40,5258.40,0
2001/1/5,12:26:00,5257.69,5257.69,5257.69,5257.69,0
2001/1/5,12:27:00,5260.05,5260.05,5260.05,5260.05,0
2001/1/5,12:28:00,5257.30,5257.30,5257.30,5257.30,0
2001/1/5,12:29:00,5251.78,5251.78,5251.78,5251.78,0
2001/1/5,12:30:00,5264.17,5264.17,5264.17,5264.17,0
2001/1/5,12:31:00,5265.72,5265.72,5265.72,5265.72,0
2001/1/5,12:32:00,5271.16,5271.16,5271.16,5271.16,0
2001/1/5,12:33:00,5275.50,5275.50,5275.50,5275.50,0
2001/1/5,12:34:00,5275.82,5275.82,5275.82,5275.82,0
2001/1/5,12:35:00,5274.25,5274.25,5274.25,5274.25,0
2001/1/5,12:36:00,5273.75,5273.75,5273.75,5273.75,0
2001/1/5,12:37:00,5269.17,5269.17,5269.17,5269.17,0
2001/1/5,12:38:00,5265.93,5265.93,5265.93,5265.93,0
2001/1/5,12:39:00,5264.86,5264.86,5264.86,5264.86,0
2001/1/5,12:40:00,5264.01,5264.01,5264.01,5264.01,0
2001/1/5,12:41:00,5251.78,5251.78,5251.78,5251.78,0
2001/1/5,12:42:00,5252.20,5252.20,5252.20,5252.20,0
2001/1/5,12:43:00,5246.11,5246.11,5246.11,5246.11,0
2001/1/5,12:44:00,5242.85,5242.85,5242.85,5242.85,0
2001/1/5,12:45:00,5237.17,5237.17,5237.17,5237.17,0
2001/1/5,12:46:00,5236.83,5236.83,5236.83,5236.83,0
2001/1/5,12:47:00,5231.17,5231.17,5231.17,5231.17,0
2001/1/5,12:48:00,5228.70,5228.70,5228.70,5228.70,0
2001/1/5,12:49:00,5230.14,5230.14,5230.14,5230.14,0
2001/1/5,12:50:00,5222.88,5222.88,5222.88,5222.88,0
2001/1/5,12:51:00,5220.34,5220.34,5220.34,5220.34,0
2001/1/5,12:52:00,5214.59,5214.59,5214.59,5214.59,0
2001/1/5,12:53:00,5218.30,5218.30,5218.30,5218.30,0
2001/1/5,12:54:00,5222.49,5222.49,5222.49,5222.49,0
2001/1/5,12:55:00,5225.70,5225.70,5225.70,5225.70,0
2001/1/5,12:56:00,5231.59,5231.59,5231.59,5231.59,0
2001/1/5,12:57:00,5230.69,5230.69,5230.69,5230.69,0
2001/1/5,12:58:00,5237.94,5237.94,5237.94,5237.94,0
2001/1/5,12:59:00,5239.51,5239.51,5239.51,5239.51,0
2001/1/5,13:00:00,5236.23,5236.23,5236.23,5236.23,0
2001/1/5,13:01:00,5239.21,5239.21,5239.21,5239.21,0
2001/1/5,13:02:00,5237.77,5237.77,5237.77,5237.77,0
2001/1/5,13:03:00,5239.55,5239.55,5239.55,5239.55,0
2001/1/5,13:04:00,5238.50,5238.50,5238.50,5238.50,0
2001/1/5,13:05:00,5242.14,5242.14,5242.14,5242.14,0
2001/1/5,13:06:00,5247.50,5247.50,5247.50,5247.50,0
2001/1/5,13:07:00,5252.62,5252.62,5252.62,5252.62,0
2001/1/5,13:08:00,5251.40,5251.40,5251.40,5251.40,0
2001/1/5,13:09:00,5255.56,5255.56,5255.56,5255.56,0
2001/1/5,13:10:00,5258.20,5258.20,5258.20,5258.20,0
2001/1/5,13:11:00,5261.72,5261.72,5261.72,5261.72,0
2001/1/5,13:12:00,5263.77,5263.77,5263.77,5263.77,0
2001/1/5,13:13:00,5270.61,5270.61,5270.61,5270.61,0
2001/1/5,13:14:00,5275.19,5275.19,5275.19,5275.19,0
2001/1/5,13:15:00,5274.35,5274.35,5274.35,5274.35,0
2001/1/5,13:16:00,5274.21,5274.21,5274.21,5274.21,0
2001/1/5,13:17:00,5279.58,5279.58,5279.58,5279.58,0
2001/1/5,13:18:00,5283.48,5283.48,5283.48,5283.48,0
2001/1/5,13:19:00,5282.93,5282.93,5282.93,5282.93,0
2001/1/5,13:20:00,5285.14,5285.14,5285.14,5285.14,0
2001/1/5,13:21:00,5284.98,5284.98,5284.98,5284.98,0
2001/1/5,13:22:00,5287.80,5287.80,5287.80,5287.80,0
2001/1/5,13:23:00,5282.80,5282.80,5282.80,5282.80,0
2001/1/5,13:24:00,5289.86,5289.86,5289.86,5289.86,0
2001/1/5,13:25:00,5281.07,5281.07,5281.07,5281.07,0
2001/1/5,13:26:00,5282.91,5282.91,5282.91,5282.91,0
2001/1/5,13:27:00,5278.09,5278.09,5278.09,5278.09,0
2001/1/5,13:28:00,5282.37,5282.37,5282.37,5282.37,0
2001/1/5,13:29:00,5288.87,5288.87,5288.87,5288.87,0
2001/1/5,13:30:00,5295.53,5295.53,5295.53,5295.53,0
2001/1/8,09:01:00,5248.10,5248.10,5248.10,5248.10,0
2001/1/8,09:02:00,5230.00,5230.00,5230.00,5230.00,0
2001/1/8,09:03:00,5225.43,5225.43,5225.43,5225.43,0
2001/1/8,09:04:00,5227.73,5227.73,5227.73,5227.73,0
2001/1/8,09:05:00,5233.87,5233.87,5233.87,5233.87,0
2001/1/8,09:06:00,5251.76,5251.76,5251.76,5251.76,0
2001/1/8,09:07:00,5256.24,5256.24,5256.24,5256.24,0
2001/1/8,09:08:00,5262.00,5262.00,5262.00,5262.00,0
2001/1/8,09:09:00,5255.50,5255.50,5255.50,5255.50,0
2001/1/8,09:10:00,5245.98,5245.98,5245.98,5245.98,0
2001/1/8,09:11:00,5241.46,5241.46,5241.46,5241.46,0
2001/1/8,09:12:00,5232.49,5232.49,5232.49,5232.49,0
2001/1/8,09:13:00,5221.02,5221.02,5221.02,5221.02,0
2001/1/8,09:14:00,5223.21,5223.21,5223.21,5223.21,0
2001/1/8,09:15:00,5210.78,5210.78,5210.78,5210.78,0
2001/1/8,09:16:00,5211.75,5211.75,5211.75,5211.75,0
2001/1/8,09:17:00,5220.02,5220.02,5220.02,5220.02,0
2001/1/8,09:18:00,5222.61,5222.61,5222.61,5222.61,0
2001/1/8,09:19:00,5227.69,5227.69,5227.69,5227.69,0
2001/1/8,09:20:00,5237.77,5237.77,5237.77,5237.77,0
2001/1/8,09:21:00,5241.23,5241.23,5241.23,5241.23,0
2001/1/8,09:22:00,5247.51,5247.51,5247.51,5247.51,0
2001/1/8,09:23:00,5252.97,5252.97,5252.97,5252.97,0
2001/1/8,09:24:00,5261.83,5261.83,5261.83,5261.83,0
2001/1/8,09:25:00,5266.64,5266.64,5266.64,5266.64,0
2001/1/8,09:26:00,5274.11,5274.11,5274.11,5274.11,0
2001/1/8,09:27:00,5279.05,5279.05,5279.05,5279.05,0
2001/1/8,09:28:00,5285.17,5285.17,5285.17,5285.17,0
2001/1/8,09:29:00,5296.67,5296.67,5296.67,5296.67,0
2001/1/8,09:30:00,5292.81,5292.81,5292.81,5292.81,0
2001/1/8,09:31:00,5298.12,5298.12,5298.12,5298.12,0
2001/1/8,09:32:00,5295.63,5295.63,5295.63,5295.63,0
2001/1/8,09:33:00,5292.61,5292.61,5292.61,5292.61,0
2001/1/8,09:34:00,5284.68,5284.68,5284.68,5284.68,0
2001/1/8,09:35:00,5280.25,5280.25,5280.25,5280.25,0
2001/1/8,09:36:00,5272.25,5272.25,5272.25,5272.25,0
2001/1/8,09:37:00,5266.36,5266.36,5266.36,5266.36,0
2001/1/8,09:38:00,5258.08,5258.08,5258.08,5258.08,0
2001/1/8,09:39:00,5255.51,5255.51,5255.51,5255.51,0
2001/1/8,09:40:00,5253.90,5253.90,5253.90,5253.90,0
2001/1/8,09:41:00,5252.78,5252.78,5252.78,5252.78,0
2001/1/8,09:42:00,5256.59,5256.59,5256.59,5256.59,0
2001/1/8,09:43:00,5259.28,5259.28,5259.28,5259.28,0
2001/1/8,09:44:00,5258.14,5258.14,5258.14,5258.14,0
2001/1/8,09:45:00,5263.10,5263.10,5263.10,5263.10,0
2001/1/8,09:46:00,5266.61,5266.61,5266.61,5266.61,0
2001/1/8,09:47:00,5271.20,5271.20,5271.20,5271.20,0
2001/1/8,09:48:00,5274.61,5274.61,5274.61,5274.61,0
2001/1/8,09:49:00,5277.54,5277.54,5277.54,5277.54,0
2001/1/8,09:50:00,5284.26,5284.26,5284.26,5284.26,0
2001/1/8,09:51:00,5287.41,5287.41,5287.41,5287.41,0
2001/1/8,09:52:00,5288.33,5288.33,5288.33,5288.33,0
2001/1/8,09:53:00,5288.78,5288.78,5288.78,5288.78,0
2001/1/8,09:54:00,5285.97,5285.97,5285.97,5285.97,0
2001/1/8,09:55:00,5284.92,5284.92,5284.92,5284.92,0
2001/1/8,09:56:00,5274.16,5274.16,5274.16,5274.16,0
2001/1/8,09:57:00,5276.14,5276.14,5276.14,5276.14,0
2001/1/8,09:58:00,5268.32,5268.32,5268.32,5268.32,0
2001/1/8,09:59:00,5263.82,5263.82,5263.82,5263.82,0
2001/1/8,10:00:00,5265.43,5265.43,5265.43,5265.43,0
2001/1/8,10:01:00,5262.93,5262.93,5262.93,5262.93,0
2001/1/8,10:02:00,5261.66,5261.66,5261.66,5261.66,0
2001/1/8,10:03:00,5262.02,5262.02,5262.02,5262.02,0
2001/1/8,10:04:00,5260.28,5260.28,5260.28,5260.28,0
2001/1/8,10:05:00,5265.86,5265.86,5265.86,5265.86,0
2001/1/8,10:06:00,5267.23,5267.23,5267.23,5267.23,0
2001/1/8,10:07:00,5276.02,5276.02,5276.02,5276.02,0
2001/1/8,10:08:00,5271.92,5271.92,5271.92,5271.92,0
2001/1/8,10:09:00,5281.15,5281.15,5281.15,5281.15,0
2001/1/8,10:10:00,5279.55,5279.55,5279.55,5279.55,0
2001/1/8,10:11:00,5279.21,5279.21,5279.21,5279.21,0
2001/1/8,10:12:00,5279.03,5279.03,5279.03,5279.03,0
2001/1/8,10:13:00,5289.31,5289.31,5289.31,5289.31,0
2001/1/8,10:14:00,5286.60,5286.60,5286.60,5286.60,0
2001/1/8,10:15:00,5290.42,5290.42,5290.42,5290.42,0
2001/1/8,10:16:00,5290.88,5290.88,5290.88,5290.88,0
2001/1/8,10:17:00,5289.55,5289.55,5289.55,5289.55,0
2001/1/8,10:18:00,5293.37,5293.37,5293.37,5293.37,0
2001/1/8,10:19:00,5299.05,5299.05,5299.05,5299.05,0
2001/1/8,10:20:00,5301.56,5301.56,5301.56,5301.56,0
2001/1/8,10:21:00,5311.62,5311.62,5311.62,5311.62,0
2001/1/8,10:22:00,5311.03,5311.03,5311.03,5311.03,0
2001/1/8,10:23:00,5316.13,5316.13,5316.13,5316.13,0
2001/1/8,10:24:00,5315.79,5315.79,5315.79,5315.79,0
2001/1/8,10:25:00,5322.23,5322.23,5322.23,5322.23,0
2001/1/8,10:26:00,5320.68,5320.68,5320.68,5320.68,0
2001/1/8,10:27:00,5317.93,5317.93,5317.93,5317.93,0
2001/1/8,10:28:00,5316.90,5316.90,5316.90,5316.90,0
2001/1/8,10:29:00,5320.28,5320.28,5320.28,5320.28,0
2001/1/8,10:30:00,5315.64,5315.64,5315.64,5315.64,0
2001/1/8,10:31:00,5308.44,5308.44,5308.44,5308.44,0
2001/1/8,10:32:00,5304.78,5304.78,5304.78,5304.78,0
2001/1/8,10:33:00,5310.57,5310.57,5310.57,5310.57,0
2001/1/8,10:34:00,5303.34,5303.34,5303.34,5303.34,0
2001/1/8,10:35:00,5305.32,5305.32,5305.32,5305.32,0
2001/1/8,10:36:00,5298.03,5298.03,5298.03,5298.03,0
2001/1/8,10:37:00,5299.36,5299.36,5299.36,5299.36,0
2001/1/8,10:38:00,5298.20,5298.20,5298.20,5298.20,0
2001/1/8,10:39:00,5294.95,5294.95,5294.95,5294.95,0
2001/1/8,10:40:00,5299.42,5299.42,5299.42,5299.42,0
2001/1/8,10:41:00,5295.84,5295.84,5295.84,5295.84,0
2001/1/8,10:42:00,5299.76,5299.76,5299.76,5299.76,0
2001/1/8,10:43:00,5300.17,5300.17,5300.17,5300.17,0
2001/1/8,10:44:00,5301.18,5301.18,5301.18,5301.18,0
2001/1/8,10:45:00,5307.04,5307.04,5307.04,5307.04,0
2001/1/8,10:46:00,5313.95,5313.95,5313.95,5313.95,0
2001/1/8,10:47:00,5317.75,5317.75,5317.75,5317.75,0
2001/1/8,10:48:00,5322.86,5322.86,5322.86,5322.86,0
2001/1/8,10:49:00,5326.13,5326.13,5326.13,5326.13,0
2001/1/8,10:50:00,5324.42,5324.42,5324.42,5324.42,0
2001/1/8,10:51:00,5324.59,5324.59,5324.59,5324.59,0
2001/1/8,10:52:00,5323.96,5323.96,5323.96,5323.96,0
2001/1/8,10:53:00,5326.03,5326.03,5326.03,5326.03,0
2001/1/8,10:54:00,5328.29,5328.29,5328.29,5328.29,0
2001/1/8,10:55:00,5323.03,5323.03,5323.03,5323.03,0
2001/1/8,10:56:00,5324.74,5324.74,5324.74,5324.74,0
2001/1/8,10:57:00,5331.80,5331.80,5331.80,5331.80,0
2001/1/8,10:58:00,5343.01,5343.01,5343.01,5343.01,0
2001/1/8,10:59:00,5346.87,5346.87,5346.87,5346.87,0
2001/1/8,11:00:00,5348.39,5348.39,5348.39,5348.39,0
2001/1/8,11:01:00,5351.94,5351.94,5351.94,5351.94,0
2001/1/8,11:02:00,5356.23,5356.23,5356.23,5356.23,0
2001/1/8,11:03:00,5351.91,5351.91,5351.91,5351.91,0
2001/1/8,11:04:00,5350.13,5350.13,5350.13,5350.13,0
2001/1/8,11:05:00,5350.95,5350.95,5350.95,5350.95,0
2001/1/8,11:06:00,5350.81,5350.81,5350.81,5350.81,0
2001/1/8,11:07:00,5347.10,5347.10,5347.10,5347.10,0
2001/1/8,11:08:00,5344.53,5344.53,5344.53,5344.53,0
2001/1/8,11:09:00,5342.78,5342.78,5342.78,5342.78,0
2001/1/8,11:10:00,5330.57,5330.57,5330.57,5330.57,0
2001/1/8,11:11:00,5333.90,5333.90,5333.90,5333.90,0
2001/1/8,11:12:00,5335.35,5335.35,5335.35,5335.35,0
2001/1/8,11:13:00,5333.35,5333.35,5333.35,5333.35,0
2001/1/8,11:14:00,5333.75,5333.75,5333.75,5333.75,0
2001/1/8,11:15:00,5336.41,5336.41,5336.41,5336.41,0
2001/1/8,11:16:00,5338.05,5338.05,5338.05,5338.05,0
2001/1/8,11:17:00,5336.85,5336.85,5336.85,5336.85,0
2001/1/8,11:18:00,5337.58,5337.58,5337.58,5337.58,0
2001/1/8,11:19:00,5340.95,5340.95,5340.95,5340.95,0
2001/1/8,11:20:00,5340.86,5340.86,5340.86,5340.86,0
2001/1/8,11:21:00,5339.21,5339.21,5339.21,5339.21,0
2001/1/8,11:22:00,5342.26,5342.26,5342.26,5342.26,0
2001/1/8,11:23:00,5335.51,5335.51,5335.51,5335.51,0
2001/1/8,11:24:00,5335.38,5335.38,5335.38,5335.38,0
2001/1/8,11:25:00,5335.01,5335.01,5335.01,5335.01,0
2001/1/8,11:26:00,5329.49,5329.49,5329.49,5329.49,0
2001/1/8,11:27:00,5322.89,5322.89,5322.89,5322.89,0
2001/1/8,11:28:00,5324.18,5324.18,5324.18,5324.18,0
2001/1/8,11:29:00,5323.59,5323.59,5323.59,5323.59,0
2001/1/8,11:30:00,5319.89,5319.89,5319.89,5319.89,0
2001/1/8,11:31:00,5315.31,5315.31,5315.31,5315.31,0
2001/1/8,11:32:00,5315.96,5315.96,5315.96,5315.96,0
2001/1/8,11:33:00,5319.94,5319.94,5319.94,5319.94,0
2001/1/8,11:34:00,5310.39,5310.39,5310.39,5310.39,0
2001/1/8,11:35:00,5315.90,5315.90,5315.90,5315.90,0
2001/1/8,11:36:00,5312.97,5312.97,5312.97,5312.97,0
2001/1/8,11:37:00,5311.84,5311.84,5311.84,5311.84,0
2001/1/8,11:38:00,5316.97,5316.97,5316.97,5316.97,0
2001/1/8,11:39:00,5314.63,5314.63,5314.63,5314.63,0
2001/1/8,11:40:00,5319.55,5319.55,5319.55,5319.55,0
2001/1/8,11:41:00,5320.25,5320.25,5320.25,5320.25,0
2001/1/8,11:42:00,5324.75,5324.75,5324.75,5324.75,0
2001/1/8,11:43:00,5327.71,5327.71,5327.71,5327.71,0
2001/1/8,11:44:00,5334.39,5334.39,5334.39,5334.39,0
2001/1/8,11:45:00,5334.69,5334.69,5334.69,5334.69,0
2001/1/8,11:46:00,5334.82,5334.82,5334.82,5334.82,0
2001/1/8,11:47:00,5339.62,5339.62,5339.62,5339.62,0
2001/1/8,11:48:00,5344.61,5344.61,5344.61,5344.61,0
2001/1/8,11:49:00,5342.44,5342.44,5342.44,5342.44,0
2001/1/8,11:50:00,5341.57,5341.57,5341.57,5341.57,0
2001/1/8,11:51:00,5343.57,5343.57,5343.57,5343.57,0
2001/1/8,11:52:00,5343.40,5343.40,5343.40,5343.40,0
2001/1/8,11:53:00,5341.62,5341.62,5341.62,5341.62,0
2001/1/8,11:54:00,5344.69,5344.69,5344.69,5344.69,0
2001/1/8,11:55:00,5340.58,5340.58,5340.58,5340.58,0
2001/1/8,11:56:00,5339.99,5339.99,5339.99,5339.99,0
2001/1/8,11:57:00,5338.56,5338.56,5338.56,5338.56,0
2001/1/8,11:58:00,5341.52,5341.52,5341.52,5341.52,0
2001/1/8,11:59:00,5338.62,5338.62,5338.62,5338.62,0
2001/1/8,12:00:00,5344.10,5344.10,5344.10,5344.10,0
2001/1/8,12:01:00,5351.47,5351.47,5351.47,5351.47,0
2001/1/8,12:02:00,5358.11,5358.11,5358.11,5358.11,0
2001/1/8,12:03:00,5359.29,5359.29,5359.29,5359.29,0
2001/1/8,12:04:00,5368.14,5368.14,5368.14,5368.14,0
2001/1/8,12:05:00,5364.98,5364.98,5364.98,5364.98,0
2001/1/8,12:06:00,5368.77,5368.77,5368.77,5368.77,0
2001/1/8,12:07:00,5360.26,5360.26,5360.26,5360.26,0
2001/1/8,12:08:00,5358.69,5358.69,5358.69,5358.69,0
2001/1/8,12:09:00,5357.52,5357.52,5357.52,5357.52,0
2001/1/8,12:10:00,5350.96,5350.96,5350.96,5350.96,0
2001/1/8,12:11:00,5350.86,5350.86,5350.86,5350.86,0
2001/1/8,12:12:00,5350.85,5350.85,5350.85,5350.85,0
2001/1/8,12:13:00,5348.88,5348.88,5348.88,5348.88,0
2001/1/8,12:14:00,5340.56,5340.56,5340.56,5340.56,0
2001/1/8,12:15:00,5342.44,5342.44,5342.44,5342.44,0
2001/1/8,12:16:00,5339.54,5339.54,5339.54,5339.54,0
2001/1/8,12:17:00,5336.74,5336.74,5336.74,5336.74,0
2001/1/8,12:18:00,5337.80,5337.80,5337.80,5337.80,0
2001/1/8,12:19:00,5331.66,5331.66,5331.66,5331.66,0
2001/1/8,12:20:00,5323.95,5323.95,5323.95,5323.95,0
2001/1/8,12:21:00,5337.34,5337.34,5337.34,5337.34,0
2001/1/8,12:22:00,5326.42,5326.42,5326.42,5326.42,0
2001/1/8,12:23:00,5328.80,5328.80,5328.80,5328.80,0
2001/1/8,12:24:00,5324.99,5324.99,5324.99,5324.99,0
2001/1/8,12:25:00,5325.60,5325.60,5325.60,5325.60,0
2001/1/8,12:26:00,5320.55,5320.55,5320.55,5320.55,0
2001/1/8,12:27:00,5323.10,5323.10,5323.10,5323.10,0
2001/1/8,12:28:00,5324.21,5324.21,5324.21,5324.21,0
2001/1/8,12:29:00,5327.93,5327.93,5327.93,5327.93,0
2001/1/8,12:30:00,5333.84,5333.84,5333.84,5333.84,0
2001/1/8,12:31:00,5331.25,5331.25,5331.25,5331.25,0
2001/1/8,12:32:00,5340.51,5340.51,5340.51,5340.51,0
2001/1/8,12:33:00,5339.88,5339.88,5339.88,5339.88,0
2001/1/8,12:34:00,5331.47,5331.47,5331.47,5331.47,0
2001/1/8,12:35:00,5333.82,5333.82,5333.82,5333.82,0
2001/1/8,12:36:00,5337.76,5337.76,5337.76,5337.76,0
2001/1/8,12:37:00,5338.87,5338.87,5338.87,5338.87,0
2001/1/8,12:38:00,5337.74,5337.74,5337.74,5337.74,0
2001/1/8,12:39:00,5341.77,5341.77,5341.77,5341.77,0
2001/1/8,12:40:00,5335.48,5335.48,5335.48,5335.48,0
2001/1/8,12:41:00,5331.56,5331.56,5331.56,5331.56,0
2001/1/8,12:42:00,5327.89,5327.89,5327.89,5327.89,0
2001/1/8,12:43:00,5321.09,5321.09,5321.09,5321.09,0
2001/1/8,12:44:00,5317.90,5317.90,5317.90,5317.90,0
2001/1/8,12:45:00,5309.72,5309.72,5309.72,5309.72,0
2001/1/8,12:46:00,5302.49,5302.49,5302.49,5302.49,0
2001/1/8,12:47:00,5295.47,5295.47,5295.47,5295.47,0
2001/1/8,12:48:00,5290.05,5290.05,5290.05,5290.05,0
2001/1/8,12:49:00,5285.61,5285.61,5285.61,5285.61,0
2001/1/8,12:50:00,5284.11,5284.11,5284.11,5284.11,0
2001/1/8,12:51:00,5276.57,5276.57,5276.57,5276.57,0
2001/1/8,12:52:00,5272.00,5272.00,5272.00,5272.00,0
2001/1/8,12:53:00,5279.27,5279.27,5279.27,5279.27,0
2001/1/8,12:54:00,5281.30,5281.30,5281.30,5281.30,0
2001/1/8,12:55:00,5273.04,5273.04,5273.04,5273.04,0
2001/1/8,12:56:00,5275.15,5275.15,5275.15,5275.15,0
2001/1/8,12:57:00,5272.52,5272.52,5272.52,5272.52,0
2001/1/8,12:58:00,5268.61,5268.61,5268.61,5268.61,0
2001/1/8,12:59:00,5268.70,5268.70,5268.70,5268.70,0
2001/1/8,13:00:00,5258.18,5258.18,5258.18,5258.18,0
2001/1/8,13:01:00,5251.11,5251.11,5251.11,5251.11,0
2001/1/8,13:02:00,5250.75,5250.75,5250.75,5250.75,0
2001/1/8,13:03:00,5249.29,5249.29,5249.29,5249.29,0
2001/1/8,13:04:00,5254.00,5254.00,5254.00,5254.00,0
2001/1/8,13:05:00,5252.25,5252.25,5252.25,5252.25,0
2001/1/8,13:06:00,5250.31,5250.31,5250.31,5250.31,0
2001/1/8,13:07:00,5247.28,5247.28,5247.28,5247.28,0
2001/1/8,13:08:00,5245.65,5245.65,5245.65,5245.65,0
2001/1/8,13:09:00,5249.00,5249.00,5249.00,5249.00,0
2001/1/8,13:10:00,5240.40,5240.40,5240.40,5240.40,0
2001/1/8,13:11:00,5233.83,5233.83,5233.83,5233.83,0
2001/1/8,13:12:00,5224.02,5224.02,5224.02,5224.02,0
2001/1/8,13:13:00,5215.70,5215.70,5215.70,5215.70,0
2001/1/8,13:14:00,5213.67,5213.67,5213.67,5213.67,0
2001/1/8,13:15:00,5204.48,5204.48,5204.48,5204.48,0
2001/1/8,13:16:00,5203.84,5203.84,5203.84,5203.84,0
2001/1/8,13:17:00,5208.51,5208.51,5208.51,5208.51,0
2001/1/8,13:18:00,5209.06,5209.06,5209.06,5209.06,0
2001/1/8,13:19:00,5212.43,5212.43,5212.43,5212.43,0
2001/1/8,13:20:00,5210.07,5210.07,5210.07,5210.07,0
2001/1/8,13:21:00,5210.39,5210.39,5210.39,5210.39,0
2001/1/8,13:22:00,5208.71,5208.71,5208.71,5208.71,0
2001/1/8,13:23:00,5214.74,5214.74,5214.74,5214.74,0
2001/1/8,13:24:00,5213.69,5213.69,5213.69,5213.69,0
2001/1/8,13:25:00,5213.57,5213.57,5213.57,5213.57,0
2001/1/8,13:26:00,5203.75,5203.75,5203.75,5203.75,0
2001/1/8,13:27:00,5207.21,5207.21,5207.21,5207.21,0
2001/1/8,13:28:00,5199.20,5199.20,5199.20,5199.20,0
2001/1/8,13:29:00,5190.70,5190.70,5190.70,5190.70,0
2001/1/8,13:30:00,5188.51,5188.51,5188.51,5188.51,0
2001/1/9,09:01:00,5206.50,5206.50,5206.50,5206.50,0
2001/1/9,09:02:00,5226.80,5226.80,5226.80,5226.80,0
2001/1/9,09:03:00,5242.66,5242.66,5242.66,5242.66,0
2001/1/9,09:04:00,5249.56,5249.56,5249.56,5249.56,0
2001/1/9,09:05:00,5240.65,5240.65,5240.65,5240.65,0
2001/1/9,09:06:00,5228.26,5228.26,5228.26,5228.26,0
2001/1/9,09:07:00,5218.71,5218.71,5218.71,5218.71,0
2001/1/9,09:08:00,5210.94,5210.94,5210.94,5210.94,0
2001/1/9,09:09:00,5214.73,5214.73,5214.73,5214.73,0
2001/1/9,09:10:00,5227.25,5227.25,5227.25,5227.25,0
2001/1/9,09:11:00,5236.41,5236.41,5236.41,5236.41,0
2001/1/9,09:12:00,5251.82,5251.82,5251.82,5251.82,0
2001/1/9,09:13:00,5257.40,5257.40,5257.40,5257.40,0
2001/1/9,09:14:00,5267.99,5267.99,5267.99,5267.99,0
2001/1/9,09:15:00,5279.89,5279.89,5279.89,5279.89,0
2001/1/9,09:16:00,5283.25,5283.25,5283.25,5283.25,0
2001/1/9,09:17:00,5286.21,5286.21,5286.21,5286.21,0
2001/1/9,09:18:00,5293.97,5293.97,5293.97,5293.97,0
2001/1/9,09:19:00,5285.42,5285.42,5285.42,5285.42,0
2001/1/9,09:20:00,5292.30,5292.30,5292.30,5292.30,0
2001/1/9,09:21:00,5281.81,5281.81,5281.81,5281.81,0
2001/1/9,09:22:00,5281.04,5281.04,5281.04,5281.04,0
2001/1/9,09:23:00,5273.88,5273.88,5273.88,5273.88,0
2001/1/9,09:24:00,5286.59,5286.59,5286.59,5286.59,0
2001/1/9,09:25:00,5288.13,5288.13,5288.13,5288.13,0
2001/1/9,09:26:00,5300.88,5300.88,5300.88,5300.88,0
2001/1/9,09:27:00,5308.55,5308.55,5308.55,5308.55,0
2001/1/9,09:28:00,5312.31,5312.31,5312.31,5312.31,0
2001/1/9,09:29:00,5309.54,5309.54,5309.54,5309.54,0
2001/1/9,09:30:00,5308.91,5308.91,5308.91,5308.91,0
2001/1/9,09:31:00,5302.60,5302.60,5302.60,5302.60,0
2001/1/9,09:32:00,5295.95,5295.95,5295.95,5295.95,0
2001/1/9,09:33:00,5291.21,5291.21,5291.21,5291.21,0
2001/1/9,09:34:00,5288.50,5288.50,5288.50,5288.50,0
2001/1/9,09:35:00,5288.12,5288.12,5288.12,5288.12,0
2001/1/9,09:36:00,5281.34,5281.34,5281.34,5281.34,0
2001/1/9,09:37:00,5286.65,5286.65,5286.65,5286.65,0
2001/1/9,09:38:00,5284.54,5284.54,5284.54,5284.54,0
2001/1/9,09:39:00,5280.94,5280.94,5280.94,5280.94,0
2001/1/9,09:40:00,5280.12,5280.12,5280.12,5280.12,0
2001/1/9,09:41:00,5280.14,5280.14,5280.14,5280.14,0
2001/1/9,09:42:00,5275.76,5275.76,5275.76,5275.76,0
2001/1/9,09:43:00,5268.98,5268.98,5268.98,5268.98,0
2001/1/9,09:44:00,5265.03,5265.03,5265.03,5265.03,0
2001/1/9,09:45:00,5263.59,5263.59,5263.59,5263.59,0
2001/1/9,09:46:00,5266.76,5266.76,5266.76,5266.76,0
2001/1/9,09:47:00,5268.78,5268.78,5268.78,5268.78,0
2001/1/9,09:48:00,5266.04,5266.04,5266.04,5266.04,0
2001/1/9,09:49:00,5272.72,5272.72,5272.72,5272.72,0
2001/1/9,09:50:00,5282.02,5282.02,5282.02,5282.02,0
2001/1/9,09:51:00,5287.07,5287.07,5287.07,5287.07,0
2001/1/9,09:52:00,5296.12,5296.12,5296.12,5296.12,0
2001/1/9,09:53:00,5302.13,5302.13,5302.13,5302.13,0
2001/1/9,09:54:00,5301.30,5301.30,5301.30,5301.30,0
2001/1/9,09:55:00,5301.79,5301.79,5301.79,5301.79,0
2001/1/9,09:56:00,5306.68,5306.68,5306.68,5306.68,0
2001/1/9,09:57:00,5307.45,5307.45,5307.45,5307.45,0
2001/1/9,09:58:00,5306.44,5306.44,5306.44,5306.44,0
2001/1/9,09:59:00,5297.13,5297.13,5297.13,5297.13,0
2001/1/9,10:00:00,5300.86,5300.86,5300.86,5300.86,0
2001/1/9,10:01:00,5302.59,5302.59,5302.59,5302.59,0
2001/1/9,10:02:00,5295.48,5295.48,5295.48,5295.48,0
2001/1/9,10:03:00,5292.97,5292.97,5292.97,5292.97,0
2001/1/9,10:04:00,5290.95,5290.95,5290.95,5290.95,0
2001/1/9,10:05:00,5300.35,5300.35,5300.35,5300.35,0
2001/1/9,10:06:00,5299.05,5299.05,5299.05,5299.05,0
2001/1/9,10:07:00,5296.75,5296.75,5296.75,5296.75,0
2001/1/9,10:08:00,5296.86,5296.86,5296.86,5296.86,0
2001/1/9,10:09:00,5292.08,5292.08,5292.08,5292.08,0
2001/1/9,10:10:00,5293.99,5293.99,5293.99,5293.99,0
2001/1/9,10:11:00,5286.81,5286.81,5286.81,5286.81,0
2001/1/9,10:12:00,5284.71,5284.71,5284.71,5284.71,0
2001/1/9,10:13:00,5280.79,5280.79,5280.79,5280.79,0
2001/1/9,10:14:00,5290.19,5290.19,5290.19,5290.19,0
2001/1/9,10:15:00,5284.95,5284.95,5284.95,5284.95,0
2001/1/9,10:16:00,5290.17,5290.17,5290.17,5290.17,0
2001/1/9,10:17:00,5295.12,5295.12,5295.12,5295.12,0
2001/1/9,10:18:00,5290.66,5290.66,5290.66,5290.66,0
2001/1/9,10:19:00,5300.38,5300.38,5300.38,5300.38,0
2001/1/9,10:20:00,5297.97,5297.97,5297.97,5297.97,0
2001/1/9,10:21:00,5301.44,5301.44,5301.44,5301.44,0
2001/1/9,10:22:00,5303.23,5303.23,5303.23,5303.23,0
2001/1/9,10:23:00,5307.25,5307.25,5307.25,5307.25,0
2001/1/9,10:24:00,5311.04,5311.04,5311.04,5311.04,0
2001/1/9,10:25:00,5304.63,5304.63,5304.63,5304.63,0
2001/1/9,10:26:00,5317.28,5317.28,5317.28,5317.28,0
2001/1/9,10:27:00,5311.52,5311.52,5311.52,5311.52,0
2001/1/9,10:28:00,5316.03,5316.03,5316.03,5316.03,0
2001/1/9,10:29:00,5311.33,5311.33,5311.33,5311.33,0
2001/1/9,10:30:00,5313.74,5313.74,5313.74,5313.74,0
2001/1/9,10:31:00,5310.46,5310.46,5310.46,5310.46,0
2001/1/9,10:32:00,5308.78,5308.78,5308.78,5308.78,0
2001/1/9,10:33:00,5308.49,5308.49,5308.49,5308.49,0
2001/1/9,10:34:00,5309.71,5309.71,5309.71,5309.71,0
2001/1/9,10:35:00,5309.04,5309.04,5309.04,5309.04,0
2001/1/9,10:36:00,5312.66,5312.66,5312.66,5312.66,0
2001/1/9,10:37:00,5304.68,5304.68,5304.68,5304.68,0
2001/1/9,10:38:00,5309.78,5309.78,5309.78,5309.78,0
2001/1/9,10:39:00,5309.26,5309.26,5309.26,5309.26,0
2001/1/9,10:40:00,5312.48,5312.48,5312.48,5312.48,0
2001/1/9,10:41:00,5312.81,5312.81,5312.81,5312.81,0
2001/1/9,10:42:00,5316.17,5316.17,5316.17,5316.17,0
2001/1/9,10:43:00,5315.12,5315.12,5315.12,5315.12,0
2001/1/9,10:44:00,5310.70,5310.70,5310.70,5310.70,0
2001/1/9,10:45:00,5318.14,5318.14,5318.14,5318.14,0
2001/1/9,10:46:00,5318.06,5318.06,5318.06,5318.06,0
2001/1/9,10:47:00,5320.56,5320.56,5320.56,5320.56,0
2001/1/9,10:48:00,5321.78,5321.78,5321.78,5321.78,0
2001/1/9,10:49:00,5322.12,5322.12,5322.12,5322.12,0
2001/1/9,10:50:00,5326.40,5326.40,5326.40,5326.40,0
2001/1/9,10:51:00,5328.60,5328.60,5328.60,5328.60,0
2001/1/9,10:52:00,5330.44,5330.44,5330.44,5330.44,0
2001/1/9,10:53:00,5336.67,5336.67,5336.67,5336.67,0
2001/1/9,10:54:00,5335.18,5335.18,5335.18,5335.18,0
2001/1/9,10:55:00,5341.48,5341.48,5341.48,5341.48,0
2001/1/9,10:56:00,5345.39,5345.39,5345.39,5345.39,0
2001/1/9,10:57:00,5349.27,5349.27,5349.27,5349.27,0
2001/1/9,10:58:00,5347.20,5347.20,5347.20,5347.20,0
2001/1/9,10:59:00,5346.74,5346.74,5346.74,5346.74,0
2001/1/9,11:00:00,5344.88,5344.88,5344.88,5344.88,0
2001/1/9,11:01:00,5339.76,5339.76,5339.76,5339.76,0
2001/1/9,11:02:00,5338.06,5338.06,5338.06,5338.06,0
2001/1/9,11:03:00,5326.91,5326.91,5326.91,5326.91,0
2001/1/9,11:04:00,5324.09,5324.09,5324.09,5324.09,0
2001/1/9,11:05:00,5320.47,5320.47,5320.47,5320.47,0
2001/1/9,11:06:00,5312.45,5312.45,5312.45,5312.45,0
2001/1/9,11:07:00,5312.49,5312.49,5312.49,5312.49,0
2001/1/9,11:08:00,5310.47,5310.47,5310.47,5310.47,0
2001/1/9,11:09:00,5311.72,5311.72,5311.72,5311.72,0
2001/1/9,11:10:00,5312.59,5312.59,5312.59,5312.59,0
2001/1/9,11:11:00,5314.80,5314.80,5314.80,5314.80,0
2001/1/9,11:12:00,5320.23,5320.23,5320.23,5320.23,0
2001/1/9,11:13:00,5316.97,5316.97,5316.97,5316.97,0
2001/1/9,11:14:00,5319.43,5319.43,5319.43,5319.43,0
2001/1/9,11:15:00,5310.81,5310.81,5310.81,5310.81,0
2001/1/9,11:16:00,5311.79,5311.79,5311.79,5311.79,0
2001/1/9,11:17:00,5313.12,5313.12,5313.12,5313.12,0
2001/1/9,11:18:00,5307.39,5307.39,5307.39,5307.39,0
2001/1/9,11:19:00,5307.29,5307.29,5307.29,5307.29,0
2001/1/9,11:20:00,5300.69,5300.69,5300.69,5300.69,0
2001/1/9,11:21:00,5293.36,5293.36,5293.36,5293.36,0
2001/1/9,11:22:00,5289.10,5289.10,5289.10,5289.10,0
2001/1/9,11:23:00,5285.82,5285.82,5285.82,5285.82,0
2001/1/9,11:24:00,5278.10,5278.10,5278.10,5278.10,0
2001/1/9,11:25:00,5274.58,5274.58,5274.58,5274.58,0
2001/1/9,11:26:00,5284.87,5284.87,5284.87,5284.87,0
2001/1/9,11:27:00,5274.48,5274.48,5274.48,5274.48,0
2001/1/9,11:28:00,5279.33,5279.33,5279.33,5279.33,0
2001/1/9,11:29:00,5280.28,5280.28,5280.28,5280.28,0
2001/1/9,11:30:00,5279.61,5279.61,5279.61,5279.61,0
2001/1/9,11:31:00,5281.23,5281.23,5281.23,5281.23,0
2001/1/9,11:32:00,5276.49,5276.49,5276.49,5276.49,0
2001/1/9,11:33:00,5280.19,5280.19,5280.19,5280.19,0
2001/1/9,11:34:00,5280.92,5280.92,5280.92,5280.92,0
2001/1/9,11:35:00,5286.42,5286.42,5286.42,5286.42,0
2001/1/9,11:36:00,5284.95,5284.95,5284.95,5284.95,0
2001/1/9,11:37:00,5285.60,5285.60,5285.60,5285.60,0
2001/1/9,11:38:00,5289.61,5289.61,5289.61,5289.61,0
2001/1/9,11:39:00,5290.02,5290.02,5290.02,5290.02,0
2001/1/9,11:40:00,5293.14,5293.14,5293.14,5293.14,0
2001/1/9,11:41:00,5297.51,5297.51,5297.51,5297.51,0
2001/1/9,11:42:00,5287.05,5287.05,5287.05,5287.05,0
2001/1/9,11:43:00,5289.93,5289.93,5289.93,5289.93,0
2001/1/9,11:44:00,5282.87,5282.87,5282.87,5282.87,0
2001/1/9,11:45:00,5282.75,5282.75,5282.75,5282.75,0
2001/1/9,11:46:00,5279.22,5279.22,5279.22,5279.22,0
2001/1/9,11:47:00,5278.03,5278.03,5278.03,5278.03,0
2001/1/9,11:48:00,5281.15,5281.15,5281.15,5281.15,0
2001/1/9,11:49:00,5277.50,5277.50,5277.50,5277.50,0
2001/1/9,11:50:00,5274.05,5274.05,5274.05,5274.05,0
2001/1/9,11:51:00,5268.83,5268.83,5268.83,5268.83,0
2001/1/9,11:52:00,5266.29,5266.29,5266.29,5266.29,0
2001/1/9,11:53:00,5263.10,5263.10,5263.10,5263.10,0
2001/1/9,11:54:00,5255.13,5255.13,5255.13,5255.13,0
2001/1/9,11:55:00,5251.73,5251.73,5251.73,5251.73,0
2001/1/9,11:56:00,5252.70,5252.70,5252.70,5252.70,0
2001/1/9,11:57:00,5252.80,5252.80,5252.80,5252.80,0
2001/1/9,11:58:00,5250.27,5250.27,5250.27,5250.27,0
2001/1/9,11:59:00,5257.93,5257.93,5257.93,5257.93,0
2001/1/9,12:00:00,5261.62,5261.62,5261.62,5261.62,0
2001/1/9,12:01:00,5266.02,5266.02,5266.02,5266.02,0
2001/1/9,12:02:00,5269.84,5269.84,5269.84,5269.84,0
2001/1/9,12:03:00,5270.12,5270.12,5270.12,5270.12,0
2001/1/9,12:04:00,5274.67,5274.67,5274.67,5274.67,0
2001/1/9,12:05:00,5275.96,5275.96,5275.96,5275.96,0
2001/1/9,12:06:00,5272.44,5272.44,5272.44,5272.44,0
2001/1/9,12:07:00,5275.74,5275.74,5275.74,5275.74,0
2001/1/9,12:08:00,5274.26,5274.26,5274.26,5274.26,0
2001/1/9,12:09:00,5279.33,5279.33,5279.33,5279.33,0
2001/1/9,12:10:00,5270.63,5270.63,5270.63,5270.63,0
2001/1/9,12:11:00,5273.35,5273.35,5273.35,5273.35,0
2001/1/9,12:12:00,5276.63,5276.63,5276.63,5276.63,0
2001/1/9,12:13:00,5280.94,5280.94,5280.94,5280.94,0
2001/1/9,12:14:00,5284.77,5284.77,5284.77,5284.77,0
2001/1/9,12:15:00,5282.02,5282.02,5282.02,5282.02,0
2001/1/9,12:16:00,5286.22,5286.22,5286.22,5286.22,0
2001/1/9,12:17:00,5288.74,5288.74,5288.74,5288.74,0
2001/1/9,12:18:00,5298.30,5298.30,5298.30,5298.30,0
2001/1/9,12:19:00,5295.97,5295.97,5295.97,5295.97,0
2001/1/9,12:20:00,5294.81,5294.81,5294.81,5294.81,0
2001/1/9,12:21:00,5300.76,5300.76,5300.76,5300.76,0
2001/1/9,12:22:00,5303.27,5303.27,5303.27,5303.27,0
2001/1/9,12:23:00,5295.69,5295.69,5295.69,5295.69,0
2001/1/9,12:24:00,5301.70,5301.70,5301.70,5301.70,0
2001/1/9,12:25:00,5299.97,5299.97,5299.97,5299.97,0
2001/1/9,12:26:00,5296.16,5296.16,5296.16,5296.16,0
2001/1/9,12:27:00,5291.41,5291.41,5291.41,5291.41,0
2001/1/9,12:28:00,5291.35,5291.35,5291.35,5291.35,0
2001/1/9,12:29:00,5295.31,5295.31,5295.31,5295.31,0
2001/1/9,12:30:00,5288.91,5288.91,5288.91,5288.91,0
2001/1/9,12:31:00,5291.86,5291.86,5291.86,5291.86,0
2001/1/9,12:32:00,5287.09,5287.09,5287.09,5287.09,0
2001/1/9,12:33:00,5284.84,5284.84,5284.84,5284.84,0
2001/1/9,12:34:00,5282.85,5282.85,5282.85,5282.85,0
2001/1/9,12:35:00,5283.92,5283.92,5283.92,5283.92,0
2001/1/9,12:36:00,5284.80,5284.80,5284.80,5284.80,0
2001/1/9,12:37:00,5278.95,5278.95,5278.95,5278.95,0
2001/1/9,12:38:00,5284.33,5284.33,5284.33,5284.33,0
2001/1/9,12:39:00,5290.69,5290.69,5290.69,5290.69,0
2001/1/9,12:40:00,5298.08,5298.08,5298.08,5298.08,0
2001/1/9,12:41:00,5308.45,5308.45,5308.45,5308.45,0
2001/1/9,12:42:00,5304.82,5304.82,5304.82,5304.82,0
2001/1/9,12:43:00,5306.36,5306.36,5306.36,5306.36,0
2001/1/9,12:44:00,5310.26,5310.26,5310.26,5310.26,0
2001/1/9,12:45:00,5310.19,5310.19,5310.19,5310.19,0
2001/1/9,12:46:00,5311.95,5311.95,5311.95,5311.95,0
2001/1/9,12:47:00,5310.78,5310.78,5310.78,5310.78,0
2001/1/9,12:48:00,5311.06,5311.06,5311.06,5311.06,0
2001/1/9,12:49:00,5308.21,5308.21,5308.21,5308.21,0
2001/1/9,12:50:00,5315.16,5315.16,5315.16,5315.16,0
2001/1/9,12:51:00,5310.01,5310.01,5310.01,5310.01,0
2001/1/9,12:52:00,5319.78,5319.78,5319.78,5319.78,0
2001/1/9,12:53:00,5320.43,5320.43,5320.43,5320.43,0
2001/1/9,12:54:00,5322.81,5322.81,5322.81,5322.81,0
2001/1/9,12:55:00,5326.56,5326.56,5326.56,5326.56,0
2001/1/9,12:56:00,5330.24,5330.24,5330.24,5330.24,0
2001/1/9,12:57:00,5328.98,5328.98,5328.98,5328.98,0
2001/1/9,12:58:00,5328.10,5328.10,5328.10,5328.10,0
2001/1/9,12:59:00,5328.07,5328.07,5328.07,5328.07,0
2001/1/9,13:00:00,5321.56,5321.56,5321.56,5321.56,0
2001/1/9,13:01:00,5318.82,5318.82,5318.82,5318.82,0
2001/1/9,13:02:00,5314.38,5314.38,5314.38,5314.38,0
2001/1/9,13:03:00,5313.66,5313.66,5313.66,5313.66,0
2001/1/9,13:04:00,5309.89,5309.89,5309.89,5309.89,0
2001/1/9,13:05:00,5313.79,5313.79,5313.79,5313.79,0
2001/1/9,13:06:00,5318.49,5318.49,5318.49,5318.49,0
2001/1/9,13:07:00,5324.42,5324.42,5324.42,5324.42,0
2001/1/9,13:08:00,5330.53,5330.53,5330.53,5330.53,0
2001/1/9,13:09:00,5332.64,5332.64,5332.64,5332.64,0
2001/1/9,13:10:00,5337.81,5337.81,5337.81,5337.81,0
2001/1/9,13:11:00,5343.89,5343.89,5343.89,5343.89,0
2001/1/9,13:12:00,5348.70,5348.70,5348.70,5348.70,0
2001/1/9,13:13:00,5350.11,5350.11,5350.11,5350.11,0
2001/1/9,13:14:00,5353.82,5353.82,5353.82,5353.82,0
2001/1/9,13:15:00,5349.41,5349.41,5349.41,5349.41,0
2001/1/9,13:16:00,5352.53,5352.53,5352.53,5352.53,0
2001/1/9,13:17:00,5355.03,5355.03,5355.03,5355.03,0
2001/1/9,13:18:00,5353.35,5353.35,5353.35,5353.35,0
2001/1/9,13:19:00,5354.27,5354.27,5354.27,5354.27,0
2001/1/9,13:20:00,5354.83,5354.83,5354.83,5354.83,0
2001/1/9,13:21:00,5355.31,5355.31,5355.31,5355.31,0
2001/1/9,13:22:00,5348.85,5348.85,5348.85,5348.85,0
2001/1/9,13:23:00,5352.26,5352.26,5352.26,5352.26,0
2001/1/9,13:24:00,5352.28,5352.28,5352.28,5352.28,0
2001/1/9,13:25:00,5349.17,5349.17,5349.17,5349.17,0
2001/1/9,13:26:00,5354.14,5354.14,5354.14,5354.14,0
2001/1/9,13:27:00,5354.03,5354.03,5354.03,5354.03,0
2001/1/9,13:28:00,5359.66,5359.66,5359.66,5359.66,0
2001/1/9,13:29:00,5366.51,5366.51,5366.51,5366.51,0
2001/1/9,13:30:00,5376.12,5376.12,5376.12,5376.12,0
2001/1/10,09:01:00,5406.13,5406.13,5406.13,5406.13,0
2001/1/10,09:02:00,5409.97,5409.97,5409.97,5409.97,0
2001/1/10,09:03:00,5410.64,5410.64,5410.64,5410.64,0
2001/1/10,09:04:00,5415.50,5415.50,5415.50,5415.50,0
2001/1/10,09:05:00,5423.23,5423.23,5423.23,5423.23,0
2001/1/10,09:06:00,5427.00,5427.00,5427.00,5427.00,0
2001/1/10,09:07:00,5440.06,5440.06,5440.06,5440.06,0
2001/1/10,09:08:00,5443.63,5443.63,5443.63,5443.63,0
2001/1/10,09:09:00,5439.04,5439.04,5439.04,5439.04,0
2001/1/10,09:10:00,5439.18,5439.18,5439.18,5439.18,0
2001/1/10,09:11:00,5438.52,5438.52,5438.52,5438.52,0
2001/1/10,09:12:00,5423.98,5423.98,5423.98,5423.98,0
2001/1/10,09:13:00,5413.89,5413.89,5413.89,5413.89,0
2001/1/10,09:14:00,5394.32,5394.32,5394.32,5394.32,0
2001/1/10,09:15:00,5385.61,5385.61,5385.61,5385.61,0
2001/1/10,09:16:00,5379.90,5379.90,5379.90,5379.90,0
2001/1/10,09:17:00,5371.65,5371.65,5371.65,5371.65,0
2001/1/10,09:18:00,5373.03,5373.03,5373.03,5373.03,0
2001/1/10,09:19:00,5379.03,5379.03,5379.03,5379.03,0
2001/1/10,09:20:00,5392.18,5392.18,5392.18,5392.18,0
2001/1/10,09:21:00,5399.79,5399.79,5399.79,5399.79,0
2001/1/10,09:22:00,5409.81,5409.81,5409.81,5409.81,0
2001/1/10,09:23:00,5408.96,5408.96,5408.96,5408.96,0
2001/1/10,09:24:00,5411.99,5411.99,5411.99,5411.99,0
2001/1/10,09:25:00,5410.78,5410.78,5410.78,5410.78,0
2001/1/10,09:26:00,5398.62,5398.62,5398.62,5398.62,0
2001/1/10,09:27:00,5398.28,5398.28,5398.28,5398.28,0
2001/1/10,09:28:00,5394.69,5394.69,5394.69,5394.69,0
2001/1/10,09:29:00,5386.47,5386.47,5386.47,5386.47,0
2001/1/10,09:30:00,5383.54,5383.54,5383.54,5383.54,0
2001/1/10,09:31:00,5382.10,5382.10,5382.10,5382.10,0
2001/1/10,09:32:00,5378.22,5378.22,5378.22,5378.22,0
2001/1/10,09:33:00,5375.83,5375.83,5375.83,5375.83,0
2001/1/10,09:34:00,5383.17,5383.17,5383.17,5383.17,0
2001/1/10,09:35:00,5385.31,5385.31,5385.31,5385.31,0
2001/1/10,09:36:00,5382.71,5382.71,5382.71,5382.71,0
2001/1/10,09:37:00,5389.72,5389.72,5389.72,5389.72,0
2001/1/10,09:38:00,5393.05,5393.05,5393.05,5393.05,0
2001/1/10,09:39:00,5393.98,5393.98,5393.98,5393.98,0
2001/1/10,09:40:00,5400.32,5400.32,5400.32,5400.32,0
2001/1/10,09:41:00,5404.13,5404.13,5404.13,5404.13,0
2001/1/10,09:42:00,5404.32,5404.32,5404.32,5404.32,0
2001/1/10,09:43:00,5405.99,5405.99,5405.99,5405.99,0
2001/1/10,09:44:00,5407.55,5407.55,5407.55,5407.55,0
2001/1/10,09:45:00,5406.31,5406.31,5406.31,5406.31,0
2001/1/10,09:46:00,5414.74,5414.74,5414.74,5414.74,0
2001/1/10,09:47:00,5408.02,5408.02,5408.02,5408.02,0
2001/1/10,09:48:00,5412.01,5412.01,5412.01,5412.01,0
2001/1/10,09:49:00,5412.88,5412.88,5412.88,5412.88,0
2001/1/10,09:50:00,5418.23,5418.23,5418.23,5418.23,0
2001/1/10,09:51:00,5422.58,5422.58,5422.58,5422.58,0
2001/1/10,09:52:00,5422.77,5422.77,5422.77,5422.77,0
2001/1/10,09:53:00,5428.72,5428.72,5428.72,5428.72,0
2001/1/10,09:54:00,5431.62,5431.62,5431.62,5431.62,0
2001/1/10,09:55:00,5437.60,5437.60,5437.60,5437.60,0
2001/1/10,09:56:00,5435.28,5435.28,5435.28,5435.28,0
2001/1/10,09:57:00,5438.08,5438.08,5438.08,5438.08,0
2001/1/10,09:58:00,5431.74,5431.74,5431.74,5431.74,0
2001/1/10,09:59:00,5424.73,5424.73,5424.73,5424.73,0
2001/1/10,10:00:00,5417.08,5417.08,5417.08,5417.08,0
2001/1/10,10:01:00,5420.16,5420.16,5420.16,5420.16,0
2001/1/10,10:02:00,5411.73,5411.73,5411.73,5411.73,0
2001/1/10,10:03:00,5409.83,5409.83,5409.83,5409.83,0
2001/1/10,10:04:00,5408.50,5408.50,5408.50,5408.50,0
2001/1/10,10:05:00,5410.94,5410.94,5410.94,5410.94,0
2001/1/10,10:06:00,5412.52,5412.52,5412.52,5412.52,0
2001/1/10,10:07:00,5408.31,5408.31,5408.31,5408.31,0
2001/1/10,10:08:00,5411.08,5411.08,5411.08,5411.08,0
2001/1/10,10:09:00,5408.09,5408.09,5408.09,5408.09,0
2001/1/10,10:10:00,5412.41,5412.41,5412.41,5412.41,0
2001/1/10,10:11:00,5407.50,5407.50,5407.50,5407.50,0
2001/1/10,10:12:00,5410.56,5410.56,5410.56,5410.56,0
2001/1/10,10:13:00,5406.93,5406.93,5406.93,5406.93,0
2001/1/10,10:14:00,5407.20,5407.20,5407.20,5407.20,0
2001/1/10,10:15:00,5406.26,5406.26,5406.26,5406.26,0
2001/1/10,10:16:00,5399.46,5399.46,5399.46,5399.46,0
2001/1/10,10:17:00,5399.50,5399.50,5399.50,5399.50,0
2001/1/10,10:18:00,5393.22,5393.22,5393.22,5393.22,0
2001/1/10,10:19:00,5394.51,5394.51,5394.51,5394.51,0
2001/1/10,10:20:00,5390.53,5390.53,5390.53,5390.53,0
2001/1/10,10:21:00,5385.92,5385.92,5385.92,5385.92,0
2001/1/10,10:22:00,5380.60,5380.60,5380.60,5380.60,0
2001/1/10,10:23:00,5373.60,5373.60,5373.60,5373.60,0
2001/1/10,10:24:00,5375.86,5375.86,5375.86,5375.86,0
2001/1/10,10:25:00,5371.21,5371.21,5371.21,5371.21,0
2001/1/10,10:26:00,5373.13,5373.13,5373.13,5373.13,0
2001/1/10,10:27:00,5382.36,5382.36,5382.36,5382.36,0
2001/1/10,10:28:00,5382.25,5382.25,5382.25,5382.25,0
2001/1/10,10:29:00,5384.38,5384.38,5384.38,5384.38,0
2001/1/10,10:30:00,5387.91,5387.91,5387.91,5387.91,0
2001/1/10,10:31:00,5388.26,5388.26,5388.26,5388.26,0
2001/1/10,10:32:00,5391.15,5391.15,5391.15,5391.15,0
2001/1/10,10:33:00,5389.57,5389.57,5389.57,5389.57,0
2001/1/10,10:34:00,5385.99,5385.99,5385.99,5385.99,0
2001/1/10,10:35:00,5387.44,5387.44,5387.44,5387.44,0
2001/1/10,10:36:00,5388.17,5388.17,5388.17,5388.17,0
2001/1/10,10:37:00,5387.61,5387.61,5387.61,5387.61,0
2001/1/10,10:38:00,5385.23,5385.23,5385.23,5385.23,0
2001/1/10,10:39:00,5386.81,5386.81,5386.81,5386.81,0
2001/1/10,10:40:00,5380.49,5380.49,5380.49,5380.49,0
2001/1/10,10:41:00,5374.17,5374.17,5374.17,5374.17,0
2001/1/10,10:42:00,5377.08,5377.08,5377.08,5377.08,0
2001/1/10,10:43:00,5373.13,5373.13,5373.13,5373.13,0
2001/1/10,10:44:00,5377.41,5377.41,5377.41,5377.41,0
2001/1/10,10:45:00,5372.04,5372.04,5372.04,5372.04,0
2001/1/10,10:46:00,5366.49,5366.49,5366.49,5366.49,0
2001/1/10,10:47:00,5365.29,5365.29,5365.29,5365.29,0
2001/1/10,10:48:00,5358.23,5358.23,5358.23,5358.23,0
2001/1/10,10:49:00,5352.97,5352.97,5352.97,5352.97,0
2001/1/10,10:50:00,5350.07,5350.07,5350.07,5350.07,0
2001/1/10,10:51:00,5355.64,5355.64,5355.64,5355.64,0
2001/1/10,10:52:00,5358.31,5358.31,5358.31,5358.31,0
2001/1/10,10:53:00,5356.49,5356.49,5356.49,5356.49,0
2001/1/10,10:54:00,5363.21,5363.21,5363.21,5363.21,0
2001/1/10,10:55:00,5373.14,5373.14,5373.14,5373.14,0
2001/1/10,10:56:00,5370.43,5370.43,5370.43,5370.43,0
2001/1/10,10:57:00,5372.15,5372.15,5372.15,5372.15,0
2001/1/10,10:58:00,5369.61,5369.61,5369.61,5369.61,0
2001/1/10,10:59:00,5374.06,5374.06,5374.06,5374.06,0
2001/1/10,11:00:00,5369.81,5369.81,5369.81,5369.81,0
2001/1/10,11:01:00,5374.04,5374.04,5374.04,5374.04,0
2001/1/10,11:02:00,5373.34,5373.34,5373.34,5373.34,0
2001/1/10,11:03:00,5371.14,5371.14,5371.14,5371.14,0
2001/1/10,11:04:00,5372.04,5372.04,5372.04,5372.04,0
2001/1/10,11:05:00,5372.97,5372.97,5372.97,5372.97,0
2001/1/10,11:06:00,5383.38,5383.38,5383.38,5383.38,0
2001/1/10,11:07:00,5385.00,5385.00,5385.00,5385.00,0
2001/1/10,11:08:00,5389.71,5389.71,5389.71,5389.71,0
2001/1/10,11:09:00,5393.79,5393.79,5393.79,5393.79,0
2001/1/10,11:10:00,5398.98,5398.98,5398.98,5398.98,0
2001/1/10,11:11:00,5398.18,5398.18,5398.18,5398.18,0
2001/1/10,11:12:00,5393.18,5393.18,5393.18,5393.18,0
2001/1/10,11:13:00,5394.26,5394.26,5394.26,5394.26,0
2001/1/10,11:14:00,5388.46,5388.46,5388.46,5388.46,0
2001/1/10,11:15:00,5387.62,5387.62,5387.62,5387.62,0
2001/1/10,11:16:00,5384.59,5384.59,5384.59,5384.59,0
2001/1/10,11:17:00,5386.14,5386.14,5386.14,5386.14,0
2001/1/10,11:18:00,5383.80,5383.80,5383.80,5383.80,0
2001/1/10,11:19:00,5389.13,5389.13,5389.13,5389.13,0
2001/1/10,11:20:00,5378.92,5378.92,5378.92,5378.92,0
2001/1/10,11:21:00,5387.08,5387.08,5387.08,5387.08,0
2001/1/10,11:22:00,5390.70,5390.70,5390.70,5390.70,0
2001/1/10,11:23:00,5390.16,5390.16,5390.16,5390.16,0
2001/1/10,11:24:00,5398.55,5398.55,5398.55,5398.55,0
2001/1/10,11:25:00,5404.50,5404.50,5404.50,5404.50,0
2001/1/10,11:26:00,5402.04,5402.04,5402.04,5402.04,0
2001/1/10,11:27:00,5408.66,5408.66,5408.66,5408.66,0
2001/1/10,11:28:00,5413.85,5413.85,5413.85,5413.85,0
2001/1/10,11:29:00,5415.15,5415.15,5415.15,5415.15,0
2001/1/10,11:30:00,5409.54,5409.54,5409.54,5409.54,0
2001/1/10,11:31:00,5410.99,5410.99,5410.99,5410.99,0
2001/1/10,11:32:00,5412.10,5412.10,5412.10,5412.10,0
2001/1/10,11:33:00,5406.83,5406.83,5406.83,5406.83,0
2001/1/10,11:34:00,5406.47,5406.47,5406.47,5406.47,0
2001/1/10,11:35:00,5413.27,5413.27,5413.27,5413.27,0
2001/1/10,11:36:00,5409.18,5409.18,5409.18,5409.18,0
2001/1/10,11:37:00,5408.26,5408.26,5408.26,5408.26,0
2001/1/10,11:38:00,5415.04,5415.04,5415.04,5415.04,0
2001/1/10,11:39:00,5415.08,5415.08,5415.08,5415.08,0
2001/1/10,11:40:00,5417.88,5417.88,5417.88,5417.88,0
2001/1/10,11:41:00,5418.71,5418.71,5418.71,5418.71,0
2001/1/10,11:42:00,5425.40,5425.40,5425.40,5425.40,0
2001/1/10,11:43:00,5428.82,5428.82,5428.82,5428.82,0
2001/1/10,11:44:00,5431.01,5431.01,5431.01,5431.01,0
2001/1/10,11:45:00,5430.01,5430.01,5430.01,5430.01,0
2001/1/10,11:46:00,5435.31,5435.31,5435.31,5435.31,0
2001/1/10,11:47:00,5434.22,5434.22,5434.22,5434.22,0
2001/1/10,11:48:00,5440.69,5440.69,5440.69,5440.69,0
2001/1/10,11:49:00,5432.04,5432.04,5432.04,5432.04,0
2001/1/10,11:50:00,5433.39,5433.39,5433.39,5433.39,0
2001/1/10,11:51:00,5428.46,5428.46,5428.46,5428.46,0
2001/1/10,11:52:00,5428.98,5428.98,5428.98,5428.98,0
2001/1/10,11:53:00,5423.31,5423.31,5423.31,5423.31,0
2001/1/10,11:54:00,5419.25,5419.25,5419.25,5419.25,0
2001/1/10,11:55:00,5415.29,5415.29,5415.29,5415.29,0
2001/1/10,11:56:00,5415.74,5415.74,5415.74,5415.74,0
2001/1/10,11:57:00,5412.95,5412.95,5412.95,5412.95,0
2001/1/10,11:58:00,5408.06,5408.06,5408.06,5408.06,0
2001/1/10,11:59:00,5408.55,5408.55,5408.55,5408.55,0
2001/1/10,12:00:00,5407.44,5407.44,5407.44,5407.44,0
2001/1/10,12:01:00,5409.22,5409.22,5409.22,5409.22,0
2001/1/10,12:02:00,5408.93,5408.93,5408.93,5408.93,0
2001/1/10,12:03:00,5417.73,5417.73,5417.73,5417.73,0
2001/1/10,12:04:00,5422.69,5422.69,5422.69,5422.69,0
2001/1/10,12:05:00,5430.35,5430.35,5430.35,5430.35,0
2001/1/10,12:06:00,5431.39,5431.39,5431.39,5431.39,0
2001/1/10,12:07:00,5434.70,5434.70,5434.70,5434.70,0
2001/1/10,12:08:00,5436.95,5436.95,5436.95,5436.95,0
2001/1/10,12:09:00,5432.49,5432.49,5432.49,5432.49,0
2001/1/10,12:10:00,5432.88,5432.88,5432.88,5432.88,0
2001/1/10,12:11:00,5434.99,5434.99,5434.99,5434.99,0
2001/1/10,12:12:00,5437.82,5437.82,5437.82,5437.82,0
2001/1/10,12:13:00,5443.03,5443.03,5443.03,5443.03,0
2001/1/10,12:14:00,5439.39,5439.39,5439.39,5439.39,0
2001/1/10,12:15:00,5436.13,5436.13,5436.13,5436.13,0
2001/1/10,12:16:00,5430.62,5430.62,5430.62,5430.62,0
2001/1/10,12:17:00,5430.45,5430.45,5430.45,5430.45,0
2001/1/10,12:18:00,5428.70,5428.70,5428.70,5428.70,0
2001/1/10,12:19:00,5427.64,5427.64,5427.64,5427.64,0
2001/1/10,12:20:00,5426.51,5426.51,5426.51,5426.51,0
2001/1/10,12:21:00,5419.96,5419.96,5419.96,5419.96,0
2001/1/10,12:22:00,5432.41,5432.41,5432.41,5432.41,0
2001/1/10,12:23:00,5425.67,5425.67,5425.67,5425.67,0
2001/1/10,12:24:00,5431.71,5431.71,5431.71,5431.71,0
2001/1/10,12:25:00,5429.51,5429.51,5429.51,5429.51,0
2001/1/10,12:26:00,5428.02,5428.02,5428.02,5428.02,0
2001/1/10,12:27:00,5431.80,5431.80,5431.80,5431.80,0
2001/1/10,12:28:00,5437.73,5437.73,5437.73,5437.73,0
2001/1/10,12:29:00,5442.23,5442.23,5442.23,5442.23,0
2001/1/10,12:30:00,5444.71,5444.71,5444.71,5444.71,0
2001/1/10,12:31:00,5447.74,5447.74,5447.74,5447.74,0
2001/1/10,12:32:00,5451.70,5451.70,5451.70,5451.70,0
2001/1/10,12:33:00,5464.34,5464.34,5464.34,5464.34,0
2001/1/10,12:34:00,5464.92,5464.92,5464.92,5464.92,0
2001/1/10,12:35:00,5464.36,5464.36,5464.36,5464.36,0
2001/1/10,12:36:00,5476.90,5476.90,5476.90,5476.90,0
2001/1/10,12:37:00,5471.47,5471.47,5471.47,5471.47,0
2001/1/10,12:38:00,5469.42,5469.42,5469.42,5469.42,0
2001/1/10,12:39:00,5466.32,5466.32,5466.32,5466.32,0
2001/1/10,12:40:00,5463.31,5463.31,5463.31,5463.31,0
2001/1/10,12:41:00,5454.00,5454.00,5454.00,5454.00,0
2001/1/10,12:42:00,5452.74,5452.74,5452.74,5452.74,0
2001/1/10,12:43:00,5444.75,5444.75,5444.75,5444.75,0
2001/1/10,12:44:00,5441.70,5441.70,5441.70,5441.70,0
2001/1/10,12:45:00,5440.22,5440.22,5440.22,5440.22,0
2001/1/10,12:46:00,5442.30,5442.30,5442.30,5442.30,0
2001/1/10,12:47:00,5442.68,5442.68,5442.68,5442.68,0
2001/1/10,12:48:00,5443.23,5443.23,5443.23,5443.23,0
2001/1/10,12:49:00,5441.64,5441.64,5441.64,5441.64,0
2001/1/10,12:50:00,5441.62,5441.62,5441.62,5441.62,0
2001/1/10,12:51:00,5440.58,5440.58,5440.58,5440.58,0
2001/1/10,12:52:00,5437.17,5437.17,5437.17,5437.17,0
2001/1/10,12:53:00,5428.82,5428.82,5428.82,5428.82,0
2001/1/10,12:54:00,5423.64,5423.64,5423.64,5423.64,0
2001/1/10,12:55:00,5419.89,5419.89,5419.89,5419.89,0
2001/1/10,12:56:00,5411.93,5411.93,5411.93,5411.93,0
2001/1/10,12:57:00,5404.41,5404.41,5404.41,5404.41,0
2001/1/10,12:58:00,5404.36,5404.36,5404.36,5404.36,0
2001/1/10,12:59:00,5398.39,5398.39,5398.39,5398.39,0
2001/1/10,13:00:00,5397.82,5397.82,5397.82,5397.82,0
2001/1/10,13:01:00,5402.89,5402.89,5402.89,5402.89,0
2001/1/10,13:02:00,5402.75,5402.75,5402.75,5402.75,0
2001/1/10,13:03:00,5406.96,5406.96,5406.96,5406.96,0
2001/1/10,13:04:00,5417.65,5417.65,5417.65,5417.65,0
2001/1/10,13:05:00,5423.28,5423.28,5423.28,5423.28,0
2001/1/10,13:06:00,5420.58,5420.58,5420.58,5420.58,0
2001/1/10,13:07:00,5420.43,5420.43,5420.43,5420.43,0
2001/1/10,13:08:00,5423.08,5423.08,5423.08,5423.08,0
2001/1/10,13:09:00,5423.64,5423.64,5423.64,5423.64,0
2001/1/10,13:10:00,5415.66,5415.66,5415.66,5415.66,0
2001/1/10,13:11:00,5412.64,5412.64,5412.64,5412.64,0
2001/1/10,13:12:00,5410.45,5410.45,5410.45,5410.45,0
2001/1/10,13:13:00,5410.44,5410.44,5410.44,5410.44,0
2001/1/10,13:14:00,5409.85,5409.85,5409.85,5409.85,0
2001/1/10,13:15:00,5403.13,5403.13,5403.13,5403.13,0
2001/1/10,13:16:00,5405.26,5405.26,5405.26,5405.26,0
2001/1/10,13:17:00,5405.33,5405.33,5405.33,5405.33,0
2001/1/10,13:18:00,5411.04,5411.04,5411.04,5411.04,0
2001/1/10,13:19:00,5412.82,5412.82,5412.82,5412.82,0
2001/1/10,13:20:00,5408.80,5408.80,5408.80,5408.80,0
2001/1/10,13:21:00,5422.01,5422.01,5422.01,5422.01,0
2001/1/10,13:22:00,5422.74,5422.74,5422.74,5422.74,0
2001/1/10,13:23:00,5431.97,5431.97,5431.97,5431.97,0
2001/1/10,13:24:00,5432.39,5432.39,5432.39,5432.39,0
2001/1/10,13:25:00,5443.41,5443.41,5443.41,5443.41,0
2001/1/10,13:26:00,5441.72,5441.72,5441.72,5441.72,0
2001/1/10,13:27:00,5445.38,5445.38,5445.38,5445.38,0
2001/1/10,13:28:00,5441.44,5441.44,5441.44,5441.44,0
2001/1/10,13:29:00,5431.13,5431.13,5431.13,5431.13,0
2001/1/10,13:30:00,5436.78,5436.78,5436.78,5436.78,0
2001/1/11,09:01:00,5475.59,5475.59,5475.59,5475.59,0
2001/1/11,09:02:00,5501.48,5501.48,5501.48,5501.48,0
2001/1/11,09:03:00,5509.92,5509.92,5509.92,5509.92,0
2001/1/11,09:04:00,5513.53,5513.53,5513.53,5513.53,0
2001/1/11,09:05:00,5513.66,5513.66,5513.66,5513.66,0
2001/1/11,09:06:00,5505.42,5505.42,5505.42,5505.42,0
2001/1/11,09:07:00,5499.16,5499.16,5499.16,5499.16,0
2001/1/11,09:08:00,5488.35,5488.35,5488.35,5488.35,0
2001/1/11,09:09:00,5479.34,5479.34,5479.34,5479.34,0
2001/1/11,09:10:00,5470.38,5470.38,5470.38,5470.38,0
2001/1/11,09:11:00,5462.42,5462.42,5462.42,5462.42,0
2001/1/11,09:12:00,5462.45,5462.45,5462.45,5462.45,0
2001/1/11,09:13:00,5467.36,5467.36,5467.36,5467.36,0
2001/1/11,09:14:00,5476.40,5476.40,5476.40,5476.40,0
2001/1/11,09:15:00,5481.33,5481.33,5481.33,5481.33,0
2001/1/11,09:16:00,5492.13,5492.13,5492.13,5492.13,0
2001/1/11,09:17:00,5496.19,5496.19,5496.19,5496.19,0
2001/1/11,09:18:00,5502.81,5502.81,5502.81,5502.81,0
2001/1/11,09:19:00,5496.68,5496.68,5496.68,5496.68,0
2001/1/11,09:20:00,5502.70,5502.70,5502.70,5502.70,0
2001/1/11,09:21:00,5498.03,5498.03,5498.03,5498.03,0
2001/1/11,09:22:00,5503.84,5503.84,5503.84,5503.84,0
2001/1/11,09:23:00,5500.93,5500.93,5500.93,5500.93,0
2001/1/11,09:24:00,5503.35,5503.35,5503.35,5503.35,0
2001/1/11,09:25:00,5499.72,5499.72,5499.72,5499.72,0
2001/1/11,09:26:00,5490.21,5490.21,5490.21,5490.21,0
2001/1/11,09:27:00,5485.40,5485.40,5485.40,5485.40,0
2001/1/11,09:28:00,5483.72,5483.72,5483.72,5483.72,0
2001/1/11,09:29:00,5483.19,5483.19,5483.19,5483.19,0
2001/1/11,09:30:00,5479.20,5479.20,5479.20,5479.20,0
2001/1/11,09:31:00,5479.56,5479.56,5479.56,5479.56,0
2001/1/11,09:32:00,5471.19,5471.19,5471.19,5471.19,0
2001/1/11,09:33:00,5467.85,5467.85,5467.85,5467.85,0
2001/1/11,09:34:00,5463.45,5463.45,5463.45,5463.45,0
2001/1/11,09:35:00,5465.00,5465.00,5465.00,5465.00,0
2001/1/11,09:36:00,5463.02,5463.02,5463.02,5463.02,0
2001/1/11,09:37:00,5458.29,5458.29,5458.29,5458.29,0
2001/1/11,09:38:00,5452.24,5452.24,5452.24,5452.24,0
2001/1/11,09:39:00,5449.96,5449.96,5449.96,5449.96,0
2001/1/11,09:40:00,5452.99,5452.99,5452.99,5452.99,0
2001/1/11,09:41:00,5448.23,5448.23,5448.23,5448.23,0
2001/1/11,09:42:00,5455.98,5455.98,5455.98,5455.98,0
2001/1/11,09:43:00,5454.79,5454.79,5454.79,5454.79,0
2001/1/11,09:44:00,5459.58,5459.58,5459.58,5459.58,0
2001/1/11,09:45:00,5461.43,5461.43,5461.43,5461.43,0
2001/1/11,09:46:00,5461.84,5461.84,5461.84,5461.84,0
2001/1/11,09:47:00,5465.22,5465.22,5465.22,5465.22,0
2001/1/11,09:48:00,5463.76,5463.76,5463.76,5463.76,0
2001/1/11,09:49:00,5468.66,5468.66,5468.66,5468.66,0
2001/1/11,09:50:00,5470.82,5470.82,5470.82,5470.82,0
2001/1/11,09:51:00,5469.10,5469.10,5469.10,5469.10,0
2001/1/11,09:52:00,5471.87,5471.87,5471.87,5471.87,0
2001/1/11,09:53:00,5475.57,5475.57,5475.57,5475.57,0
2001/1/11,09:54:00,5473.97,5473.97,5473.97,5473.97,0
2001/1/11,09:55:00,5477.99,5477.99,5477.99,5477.99,0
2001/1/11,09:56:00,5481.89,5481.89,5481.89,5481.89,0
2001/1/11,09:57:00,5483.29,5483.29,5483.29,5483.29,0
2001/1/11,09:58:00,5483.69,5483.69,5483.69,5483.69,0
2001/1/11,09:59:00,5481.59,5481.59,5481.59,5481.59,0
2001/1/11,10:00:00,5481.66,5481.66,5481.66,5481.66,0
2001/1/11,10:01:00,5472.05,5472.05,5472.05,5472.05,0
2001/1/11,10:02:00,5472.77,5472.77,5472.77,5472.77,0
2001/1/11,10:03:00,5469.43,5469.43,5469.43,5469.43,0
2001/1/11,10:04:00,5468.62,5468.62,5468.62,5468.62,0
2001/1/11,10:05:00,5465.90,5465.90,5465.90,5465.90,0
2001/1/11,10:06:00,5468.25,5468.25,5468.25,5468.25,0
2001/1/11,10:07:00,5467.26,5467.26,5467.26,5467.26,0
2001/1/11,10:08:00,5465.64,5465.64,5465.64,5465.64,0
2001/1/11,10:09:00,5462.11,5462.11,5462.11,5462.11,0
2001/1/11,10:10:00,5469.24,5469.24,5469.24,5469.24,0
2001/1/11,10:11:00,5467.92,5467.92,5467.92,5467.92,0
2001/1/11,10:12:00,5472.96,5472.96,5472.96,5472.96,0
2001/1/11,10:13:00,5471.80,5471.80,5471.80,5471.80,0
2001/1/11,10:14:00,5478.30,5478.30,5478.30,5478.30,0
2001/1/11,10:15:00,5477.94,5477.94,5477.94,5477.94,0
2001/1/11,10:16:00,5478.21,5478.21,5478.21,5478.21,0
2001/1/11,10:17:00,5485.16,5485.16,5485.16,5485.16,0
2001/1/11,10:18:00,5486.39,5486.39,5486.39,5486.39,0
2001/1/11,10:19:00,5490.83,5490.83,5490.83,5490.83,0
2001/1/11,10:20:00,5495.74,5495.74,5495.74,5495.74,0
2001/1/11,10:21:00,5504.44,5504.44,5504.44,5504.44,0
2001/1/11,10:22:00,5507.64,5507.64,5507.64,5507.64,0
2001/1/11,10:23:00,5512.86,5512.86,5512.86,5512.86,0
2001/1/11,10:24:00,5514.94,5514.94,5514.94,5514.94,0
2001/1/11,10:25:00,5510.28,5510.28,5510.28,5510.28,0
2001/1/11,10:26:00,5508.60,5508.60,5508.60,5508.60,0
2001/1/11,10:27:00,5508.10,5508.10,5508.10,5508.10,0
2001/1/11,10:28:00,5501.09,5501.09,5501.09,5501.09,0
2001/1/11,10:29:00,5497.59,5497.59,5497.59,5497.59,0
2001/1/11,10:30:00,5494.62,5494.62,5494.62,5494.62,0
2001/1/11,10:31:00,5493.17,5493.17,5493.17,5493.17,0
2001/1/11,10:32:00,5493.25,5493.25,5493.25,5493.25,0
2001/1/11,10:33:00,5497.90,5497.90,5497.90,5497.90,0
2001/1/11,10:34:00,5494.76,5494.76,5494.76,5494.76,0
2001/1/11,10:35:00,5497.98,5497.98,5497.98,5497.98,0
2001/1/11,10:36:00,5494.27,5494.27,5494.27,5494.27,0
2001/1/11,10:37:00,5494.13,5494.13,5494.13,5494.13,0
2001/1/11,10:38:00,5490.62,5490.62,5490.62,5490.62,0
2001/1/11,10:39:00,5490.58,5490.58,5490.58,5490.58,0
2001/1/11,10:40:00,5486.83,5486.83,5486.83,5486.83,0
2001/1/11,10:41:00,5490.35,5490.35,5490.35,5490.35,0
2001/1/11,10:42:00,5482.98,5482.98,5482.98,5482.98,0
2001/1/11,10:43:00,5487.34,5487.34,5487.34,5487.34,0
2001/1/11,10:44:00,5481.31,5481.31,5481.31,5481.31,0
2001/1/11,10:45:00,5482.26,5482.26,5482.26,5482.26,0
2001/1/11,10:46:00,5493.57,5493.57,5493.57,5493.57,0
2001/1/11,10:47:00,5486.71,5486.71,5486.71,5486.71,0
2001/1/11,10:48:00,5490.99,5490.99,5490.99,5490.99,0
2001/1/11,10:49:00,5490.39,5490.39,5490.39,5490.39,0
2001/1/11,10:50:00,5494.76,5494.76,5494.76,5494.76,0
2001/1/11,10:51:00,5501.04,5501.04,5501.04,5501.04,0
2001/1/11,10:52:00,5504.48,5504.48,5504.48,5504.48,0
2001/1/11,10:53:00,5506.76,5506.76,5506.76,5506.76,0
2001/1/11,10:54:00,5511.09,5511.09,5511.09,5511.09,0
2001/1/11,10:55:00,5506.89,5506.89,5506.89,5506.89,0
2001/1/11,10:56:00,5512.05,5512.05,5512.05,5512.05,0
2001/1/11,10:57:00,5519.81,5519.81,5519.81,5519.81,0
2001/1/11,10:58:00,5525.11,5525.11,5525.11,5525.11,0
2001/1/11,10:59:00,5531.20,5531.20,5531.20,5531.20,0
2001/1/11,11:00:00,5525.99,5525.99,5525.99,5525.99,0
2001/1/11,11:01:00,5523.59,5523.59,5523.59,5523.59,0
2001/1/11,11:02:00,5523.05,5523.05,5523.05,5523.05,0
2001/1/11,11:03:00,5525.98,5525.98,5525.98,5525.98,0
2001/1/11,11:04:00,5528.01,5528.01,5528.01,5528.01,0
2001/1/11,11:05:00,5525.36,5525.36,5525.36,5525.36,0
2001/1/11,11:06:00,5516.23,5516.23,5516.23,5516.23,0
2001/1/11,11:07:00,5520.48,5520.48,5520.48,5520.48,0
2001/1/11,11:08:00,5514.67,5514.67,5514.67,5514.67,0
2001/1/11,11:09:00,5513.74,5513.74,5513.74,5513.74,0
2001/1/11,11:10:00,5511.82,5511.82,5511.82,5511.82,0
2001/1/11,11:11:00,5508.95,5508.95,5508.95,5508.95,0
2001/1/11,11:12:00,5503.84,5503.84,5503.84,5503.84,0
2001/1/11,11:13:00,5499.18,5499.18,5499.18,5499.18,0
2001/1/11,11:14:00,5498.35,5498.35,5498.35,5498.35,0
2001/1/11,11:15:00,5497.94,5497.94,5497.94,5497.94,0
2001/1/11,11:16:00,5497.59,5497.59,5497.59,5497.59,0
2001/1/11,11:17:00,5492.35,5492.35,5492.35,5492.35,0
2001/1/11,11:18:00,5493.70,5493.70,5493.70,5493.70,0
2001/1/11,11:19:00,5488.29,5488.29,5488.29,5488.29,0
2001/1/11,11:20:00,5494.31,5494.31,5494.31,5494.31,0
2001/1/11,11:21:00,5488.31,5488.31,5488.31,5488.31,0
2001/1/11,11:22:00,5483.68,5483.68,5483.68,5483.68,0
2001/1/11,11:23:00,5486.54,5486.54,5486.54,5486.54,0
2001/1/11,11:24:00,5485.63,5485.63,5485.63,5485.63,0
2001/1/11,11:25:00,5483.41,5483.41,5483.41,5483.41,0
2001/1/11,11:26:00,5480.69,5480.69,5480.69,5480.69,0
2001/1/11,11:27:00,5488.10,5488.10,5488.10,5488.10,0
2001/1/11,11:28:00,5490.52,5490.52,5490.52,5490.52,0
2001/1/11,11:29:00,5492.60,5492.60,5492.60,5492.60,0
2001/1/11,11:30:00,5493.97,5493.97,5493.97,5493.97,0
2001/1/11,11:31:00,5492.19,5492.19,5492.19,5492.19,0
2001/1/11,11:32:00,5491.21,5491.21,5491.21,5491.21,0
2001/1/11,11:33:00,5485.00,5485.00,5485.00,5485.00,0
2001/1/11,11:34:00,5481.57,5481.57,5481.57,5481.57,0
2001/1/11,11:35:00,5484.96,5484.96,5484.96,5484.96,0
2001/1/11,11:36:00,5475.38,5475.38,5475.38,5475.38,0
2001/1/11,11:37:00,5475.09,5475.09,5475.09,5475.09,0
2001/1/11,11:38:00,5464.97,5464.97,5464.97,5464.97,0
2001/1/11,11:39:00,5461.54,5461.54,5461.54,5461.54,0
2001/1/11,11:40:00,5454.26,5454.26,5454.26,5454.26,0
2001/1/11,11:41:00,5441.29,5441.29,5441.29,5441.29,0
2001/1/11,11:42:00,5437.93,5437.93,5437.93,5437.93,0
2001/1/11,11:43:00,5437.45,5437.45,5437.45,5437.45,0
2001/1/11,11:44:00,5442.86,5442.86,5442.86,5442.86,0
2001/1/11,11:45:00,5444.57,5444.57,5444.57,5444.57,0
2001/1/11,11:46:00,5449.33,5449.33,5449.33,5449.33,0
2001/1/11,11:47:00,5449.34,5449.34,5449.34,5449.34,0
2001/1/11,11:48:00,5453.87,5453.87,5453.87,5453.87,0
2001/1/11,11:49:00,5458.39,5458.39,5458.39,5458.39,0
2001/1/11,11:50:00,5453.40,5453.40,5453.40,5453.40,0
2001/1/11,11:51:00,5443.53,5443.53,5443.53,5443.53,0
2001/1/11,11:52:00,5445.15,5445.15,5445.15,5445.15,0
2001/1/11,11:53:00,5440.82,5440.82,5440.82,5440.82,0
2001/1/11,11:54:00,5443.96,5443.96,5443.96,5443.96,0
2001/1/11,11:55:00,5437.76,5437.76,5437.76,5437.76,0
2001/1/11,11:56:00,5440.00,5440.00,5440.00,5440.00,0
2001/1/11,11:57:00,5439.11,5439.11,5439.11,5439.11,0
2001/1/11,11:58:00,5435.31,5435.31,5435.31,5435.31,0
2001/1/11,11:59:00,5436.26,5436.26,5436.26,5436.26,0
2001/1/11,12:00:00,5428.83,5428.83,5428.83,5428.83,0
2001/1/11,12:01:00,5422.43,5422.43,5422.43,5422.43,0
2001/1/11,12:02:00,5415.98,5415.98,5415.98,5415.98,0
2001/1/11,12:03:00,5407.74,5407.74,5407.74,5407.74,0
2001/1/11,12:04:00,5398.91,5398.91,5398.91,5398.91,0
2001/1/11,12:05:00,5397.75,5397.75,5397.75,5397.75,0
2001/1/11,12:06:00,5390.59,5390.59,5390.59,5390.59,0
2001/1/11,12:07:00,5392.91,5392.91,5392.91,5392.91,0
2001/1/11,12:08:00,5390.69,5390.69,5390.69,5390.69,0
2001/1/11,12:09:00,5391.47,5391.47,5391.47,5391.47,0
2001/1/11,12:10:00,5400.82,5400.82,5400.82,5400.82,0
2001/1/11,12:11:00,5404.40,5404.40,5404.40,5404.40,0
2001/1/11,12:12:00,5405.18,5405.18,5405.18,5405.18,0
2001/1/11,12:13:00,5409.41,5409.41,5409.41,5409.41,0
2001/1/11,12:14:00,5406.26,5406.26,5406.26,5406.26,0
2001/1/11,12:15:00,5406.37,5406.37,5406.37,5406.37,0
2001/1/11,12:16:00,5408.98,5408.98,5408.98,5408.98,0
2001/1/11,12:17:00,5408.63,5408.63,5408.63,5408.63,0
2001/1/11,12:18:00,5407.01,5407.01,5407.01,5407.01,0
2001/1/11,12:19:00,5403.62,5403.62,5403.62,5403.62,0
2001/1/11,12:20:00,5409.77,5409.77,5409.77,5409.77,0
2001/1/11,12:21:00,5402.25,5402.25,5402.25,5402.25,0
2001/1/11,12:22:00,5402.06,5402.06,5402.06,5402.06,0
2001/1/11,12:23:00,5400.44,5400.44,5400.44,5400.44,0
2001/1/11,12:24:00,5396.59,5396.59,5396.59,5396.59,0
2001/1/11,12:25:00,5383.36,5383.36,5383.36,5383.36,0
2001/1/11,12:26:00,5381.22,5381.22,5381.22,5381.22,0
2001/1/11,12:27:00,5371.56,5371.56,5371.56,5371.56,0
2001/1/11,12:28:00,5363.41,5363.41,5363.41,5363.41,0
2001/1/11,12:29:00,5359.89,5359.89,5359.89,5359.89,0
2001/1/11,12:30:00,5355.34,5355.34,5355.34,5355.34,0
2001/1/11,12:31:00,5348.34,5348.34,5348.34,5348.34,0
2001/1/11,12:32:00,5357.83,5357.83,5357.83,5357.83,0
2001/1/11,12:33:00,5363.81,5363.81,5363.81,5363.81,0
2001/1/11,12:34:00,5358.64,5358.64,5358.64,5358.64,0
2001/1/11,12:35:00,5368.40,5368.40,5368.40,5368.40,0
2001/1/11,12:36:00,5369.04,5369.04,5369.04,5369.04,0
2001/1/11,12:37:00,5375.53,5375.53,5375.53,5375.53,0
2001/1/11,12:38:00,5378.48,5378.48,5378.48,5378.48,0
2001/1/11,12:39:00,5379.20,5379.20,5379.20,5379.20,0
2001/1/11,12:40:00,5382.01,5382.01,5382.01,5382.01,0
2001/1/11,12:41:00,5379.88,5379.88,5379.88,5379.88,0
2001/1/11,12:42:00,5375.55,5375.55,5375.55,5375.55,0
2001/1/11,12:43:00,5375.55,5375.55,5375.55,5375.55,0
2001/1/11,12:44:00,5372.42,5372.42,5372.42,5372.42,0
2001/1/11,12:45:00,5374.05,5374.05,5374.05,5374.05,0
2001/1/11,12:46:00,5369.52,5369.52,5369.52,5369.52,0
2001/1/11,12:47:00,5369.16,5369.16,5369.16,5369.16,0
2001/1/11,12:48:00,5368.52,5368.52,5368.52,5368.52,0
2001/1/11,12:49:00,5363.27,5363.27,5363.27,5363.27,0
2001/1/11,12:50:00,5365.93,5365.93,5365.93,5365.93,0
2001/1/11,12:51:00,5364.12,5364.12,5364.12,5364.12,0
2001/1/11,12:52:00,5360.85,5360.85,5360.85,5360.85,0
2001/1/11,12:53:00,5363.12,5363.12,5363.12,5363.12,0
2001/1/11,12:54:00,5364.19,5364.19,5364.19,5364.19,0
2001/1/11,12:55:00,5362.25,5362.25,5362.25,5362.25,0
2001/1/11,12:56:00,5359.91,5359.91,5359.91,5359.91,0
2001/1/11,12:57:00,5356.80,5356.80,5356.80,5356.80,0
2001/1/11,12:58:00,5366.80,5366.80,5366.80,5366.80,0
2001/1/11,12:59:00,5366.83,5366.83,5366.83,5366.83,0
2001/1/11,13:00:00,5371.11,5371.11,5371.11,5371.11,0
2001/1/11,13:01:00,5375.54,5375.54,5375.54,5375.54,0
2001/1/11,13:02:00,5375.67,5375.67,5375.67,5375.67,0
2001/1/11,13:03:00,5386.98,5386.98,5386.98,5386.98,0
2001/1/11,13:04:00,5385.05,5385.05,5385.05,5385.05,0
2001/1/11,13:05:00,5396.34,5396.34,5396.34,5396.34,0
2001/1/11,13:06:00,5393.25,5393.25,5393.25,5393.25,0
2001/1/11,13:07:00,5396.25,5396.25,5396.25,5396.25,0
2001/1/11,13:08:00,5396.69,5396.69,5396.69,5396.69,0
2001/1/11,13:09:00,5394.10,5394.10,5394.10,5394.10,0
2001/1/11,13:10:00,5392.13,5392.13,5392.13,5392.13,0
2001/1/11,13:11:00,5390.45,5390.45,5390.45,5390.45,0
2001/1/11,13:12:00,5386.09,5386.09,5386.09,5386.09,0
2001/1/11,13:13:00,5379.67,5379.67,5379.67,5379.67,0
2001/1/11,13:14:00,5374.57,5374.57,5374.57,5374.57,0
2001/1/11,13:15:00,5370.85,5370.85,5370.85,5370.85,0
2001/1/11,13:16:00,5371.22,5371.22,5371.22,5371.22,0
2001/1/11,13:17:00,5364.87,5364.87,5364.87,5364.87,0
2001/1/11,13:18:00,5365.70,5365.70,5365.70,5365.70,0
2001/1/11,13:19:00,5367.33,5367.33,5367.33,5367.33,0
2001/1/11,13:20:00,5364.05,5364.05,5364.05,5364.05,0
2001/1/11,13:21:00,5365.24,5365.24,5365.24,5365.24,0
2001/1/11,13:22:00,5371.10,5371.10,5371.10,5371.10,0
2001/1/11,13:23:00,5369.11,5369.11,5369.11,5369.11,0
2001/1/11,13:24:00,5380.44,5380.44,5380.44,5380.44,0
2001/1/11,13:25:00,5381.98,5381.98,5381.98,5381.98,0
2001/1/11,13:26:00,5392.13,5392.13,5392.13,5392.13,0
2001/1/11,13:27:00,5388.39,5388.39,5388.39,5388.39,0
2001/1/11,13:28:00,5377.50,5377.50,5377.50,5377.50,0
2001/1/11,13:29:00,5364.70,5364.70,5364.70,5364.70,0
2001/1/11,13:30:00,5369.24,5369.24,5369.24,5369.24,0
2001/1/12,09:01:00,5404.35,5404.35,5404.35,5404.35,0
2001/1/12,09:02:00,5420.68,5420.68,5420.68,5420.68,0
2001/1/12,09:03:00,5423.19,5423.19,5423.19,5423.19,0
2001/1/12,09:04:00,5411.68,5411.68,5411.68,5411.68,0
2001/1/12,09:05:00,5397.02,5397.02,5397.02,5397.02,0
2001/1/12,09:06:00,5385.62,5385.62,5385.62,5385.62,0
2001/1/12,09:07:00,5378.14,5378.14,5378.14,5378.14,0
2001/1/12,09:08:00,5364.99,5364.99,5364.99,5364.99,0
2001/1/12,09:09:00,5357.99,5357.99,5357.99,5357.99,0
2001/1/12,09:10:00,5363.75,5363.75,5363.75,5363.75,0
2001/1/12,09:11:00,5362.83,5362.83,5362.83,5362.83,0
2001/1/12,09:12:00,5371.44,5371.44,5371.44,5371.44,0
2001/1/12,09:13:00,5377.72,5377.72,5377.72,5377.72,0
2001/1/12,09:14:00,5383.75,5383.75,5383.75,5383.75,0
2001/1/12,09:15:00,5387.74,5387.74,5387.74,5387.74,0
2001/1/12,09:16:00,5382.03,5382.03,5382.03,5382.03,0
2001/1/12,09:17:00,5384.19,5384.19,5384.19,5384.19,0
2001/1/12,09:18:00,5375.41,5375.41,5375.41,5375.41,0
2001/1/12,09:19:00,5365.93,5365.93,5365.93,5365.93,0
2001/1/12,09:20:00,5359.60,5359.60,5359.60,5359.60,0
2001/1/12,09:21:00,5347.09,5347.09,5347.09,5347.09,0
2001/1/12,09:22:00,5339.26,5339.26,5339.26,5339.26,0
2001/1/12,09:23:00,5328.23,5328.23,5328.23,5328.23,0
2001/1/12,09:24:00,5323.65,5323.65,5323.65,5323.65,0
2001/1/12,09:25:00,5323.05,5323.05,5323.05,5323.05,0
2001/1/12,09:26:00,5317.33,5317.33,5317.33,5317.33,0
2001/1/12,09:27:00,5319.87,5319.87,5319.87,5319.87,0
2001/1/12,09:28:00,5322.47,5322.47,5322.47,5322.47,0
2001/1/12,09:29:00,5327.78,5327.78,5327.78,5327.78,0
2001/1/12,09:30:00,5329.55,5329.55,5329.55,5329.55,0
2001/1/12,09:31:00,5331.98,5331.98,5331.98,5331.98,0
2001/1/12,09:32:00,5338.63,5338.63,5338.63,5338.63,0
2001/1/12,09:33:00,5339.99,5339.99,5339.99,5339.99,0
2001/1/12,09:34:00,5338.17,5338.17,5338.17,5338.17,0
2001/1/12,09:35:00,5336.23,5336.23,5336.23,5336.23,0
2001/1/12,09:36:00,5330.24,5330.24,5330.24,5330.24,0
2001/1/12,09:37:00,5330.11,5330.11,5330.11,5330.11,0
2001/1/12,09:38:00,5315.17,5315.17,5315.17,5315.17,0
2001/1/12,09:39:00,5309.27,5309.27,5309.27,5309.27,0
2001/1/12,09:40:00,5304.77,5304.77,5304.77,5304.77,0
2001/1/12,09:41:00,5303.92,5303.92,5303.92,5303.92,0
2001/1/12,09:42:00,5307.32,5307.32,5307.32,5307.32,0
2001/1/12,09:43:00,5309.54,5309.54,5309.54,5309.54,0
2001/1/12,09:44:00,5309.43,5309.43,5309.43,5309.43,0
2001/1/12,09:45:00,5316.48,5316.48,5316.48,5316.48,0
2001/1/12,09:46:00,5330.02,5330.02,5330.02,5330.02,0
2001/1/12,09:47:00,5328.36,5328.36,5328.36,5328.36,0
2001/1/12,09:48:00,5329.74,5329.74,5329.74,5329.74,0
2001/1/12,09:49:00,5330.32,5330.32,5330.32,5330.32,0
2001/1/12,09:50:00,5329.11,5329.11,5329.11,5329.11,0
2001/1/12,09:51:00,5334.64,5334.64,5334.64,5334.64,0
2001/1/12,09:52:00,5336.26,5336.26,5336.26,5336.26,0
2001/1/12,09:53:00,5336.06,5336.06,5336.06,5336.06,0
2001/1/12,09:54:00,5342.21,5342.21,5342.21,5342.21,0
2001/1/12,09:55:00,5334.27,5334.27,5334.27,5334.27,0
2001/1/12,09:56:00,5337.69,5337.69,5337.69,5337.69,0
2001/1/12,09:57:00,5332.70,5332.70,5332.70,5332.70,0
2001/1/12,09:58:00,5331.77,5331.77,5331.77,5331.77,0
2001/1/12,09:59:00,5326.43,5326.43,5326.43,5326.43,0
2001/1/12,10:00:00,5325.36,5325.36,5325.36,5325.36,0
2001/1/12,10:01:00,5327.95,5327.95,5327.95,5327.95,0
2001/1/12,10:02:00,5328.54,5328.54,5328.54,5328.54,0
2001/1/12,10:03:00,5324.53,5324.53,5324.53,5324.53,0
2001/1/12,10:04:00,5332.44,5332.44,5332.44,5332.44,0
2001/1/12,10:05:00,5338.54,5338.54,5338.54,5338.54,0
2001/1/12,10:06:00,5343.95,5343.95,5343.95,5343.95,0
2001/1/12,10:07:00,5353.17,5353.17,5353.17,5353.17,0
2001/1/12,10:08:00,5355.57,5355.57,5355.57,5355.57,0
2001/1/12,10:09:00,5354.80,5354.80,5354.80,5354.80,0
2001/1/12,10:10:00,5362.42,5362.42,5362.42,5362.42,0
2001/1/12,10:11:00,5356.24,5356.24,5356.24,5356.24,0
2001/1/12,10:12:00,5355.21,5355.21,5355.21,5355.21,0
2001/1/12,10:13:00,5360.88,5360.88,5360.88,5360.88,0
2001/1/12,10:14:00,5356.70,5356.70,5356.70,5356.70,0
2001/1/12,10:15:00,5357.90,5357.90,5357.90,5357.90,0
2001/1/12,10:16:00,5355.45,5355.45,5355.45,5355.45,0
2001/1/12,10:17:00,5355.70,5355.70,5355.70,5355.70,0
2001/1/12,10:18:00,5360.74,5360.74,5360.74,5360.74,0
2001/1/12,10:19:00,5362.74,5362.74,5362.74,5362.74,0
2001/1/12,10:20:00,5362.53,5362.53,5362.53,5362.53,0
2001/1/12,10:21:00,5367.66,5367.66,5367.66,5367.66,0
2001/1/12,10:22:00,5361.47,5361.47,5361.47,5361.47,0
2001/1/12,10:23:00,5358.86,5358.86,5358.86,5358.86,0
2001/1/12,10:24:00,5368.88,5368.88,5368.88,5368.88,0
2001/1/12,10:25:00,5359.37,5359.37,5359.37,5359.37,0
2001/1/12,10:26:00,5365.99,5365.99,5365.99,5365.99,0
2001/1/12,10:27:00,5358.08,5358.08,5358.08,5358.08,0
2001/1/12,10:28:00,5363.23,5363.23,5363.23,5363.23,0
2001/1/12,10:29:00,5358.26,5358.26,5358.26,5358.26,0
2001/1/12,10:30:00,5356.08,5356.08,5356.08,5356.08,0
2001/1/12,10:31:00,5359.50,5359.50,5359.50,5359.50,0
2001/1/12,10:32:00,5357.76,5357.76,5357.76,5357.76,0
2001/1/12,10:33:00,5357.75,5357.75,5357.75,5357.75,0
2001/1/12,10:34:00,5351.19,5351.19,5351.19,5351.19,0
2001/1/12,10:35:00,5351.49,5351.49,5351.49,5351.49,0
2001/1/12,10:36:00,5348.78,5348.78,5348.78,5348.78,0
2001/1/12,10:37:00,5349.20,5349.20,5349.20,5349.20,0
2001/1/12,10:38:00,5349.71,5349.71,5349.71,5349.71,0
2001/1/12,10:39:00,5347.33,5347.33,5347.33,5347.33,0
2001/1/12,10:40:00,5350.20,5350.20,5350.20,5350.20,0
2001/1/12,10:41:00,5349.19,5349.19,5349.19,5349.19,0
2001/1/12,10:42:00,5345.92,5345.92,5345.92,5345.92,0
2001/1/12,10:43:00,5346.31,5346.31,5346.31,5346.31,0
2001/1/12,10:44:00,5346.30,5346.30,5346.30,5346.30,0
2001/1/12,10:45:00,5344.40,5344.40,5344.40,5344.40,0
2001/1/12,10:46:00,5346.63,5346.63,5346.63,5346.63,0
2001/1/12,10:47:00,5346.68,5346.68,5346.68,5346.68,0
2001/1/12,10:48:00,5344.63,5344.63,5344.63,5344.63,0
2001/1/12,10:49:00,5341.08,5341.08,5341.08,5341.08,0
2001/1/12,10:50:00,5349.30,5349.30,5349.30,5349.30,0
2001/1/12,10:51:00,5341.02,5341.02,5341.02,5341.02,0
2001/1/12,10:52:00,5342.21,5342.21,5342.21,5342.21,0
2001/1/12,10:53:00,5346.37,5346.37,5346.37,5346.37,0
2001/1/12,10:54:00,5340.80,5340.80,5340.80,5340.80,0
2001/1/12,10:55:00,5338.55,5338.55,5338.55,5338.55,0
2001/1/12,10:56:00,5332.88,5332.88,5332.88,5332.88,0
2001/1/12,10:57:00,5334.90,5334.90,5334.90,5334.90,0
2001/1/12,10:58:00,5337.09,5337.09,5337.09,5337.09,0
2001/1/12,10:59:00,5327.80,5327.80,5327.80,5327.80,0
2001/1/12,11:00:00,5329.24,5329.24,5329.24,5329.24,0
2001/1/12,11:01:00,5331.44,5331.44,5331.44,5331.44,0
2001/1/12,11:02:00,5326.23,5326.23,5326.23,5326.23,0
2001/1/12,11:03:00,5326.00,5326.00,5326.00,5326.00,0
2001/1/12,11:04:00,5324.31,5324.31,5324.31,5324.31,0
2001/1/12,11:05:00,5325.01,5325.01,5325.01,5325.01,0
2001/1/12,11:06:00,5327.15,5327.15,5327.15,5327.15,0
2001/1/12,11:07:00,5331.99,5331.99,5331.99,5331.99,0
2001/1/12,11:08:00,5333.01,5333.01,5333.01,5333.01,0
2001/1/12,11:09:00,5333.94,5333.94,5333.94,5333.94,0
2001/1/12,11:10:00,5330.88,5330.88,5330.88,5330.88,0
2001/1/12,11:11:00,5331.88,5331.88,5331.88,5331.88,0
2001/1/12,11:12:00,5335.78,5335.78,5335.78,5335.78,0
2001/1/12,11:13:00,5336.60,5336.60,5336.60,5336.60,0
2001/1/12,11:14:00,5335.34,5335.34,5335.34,5335.34,0
2001/1/12,11:15:00,5337.08,5337.08,5337.08,5337.08,0
2001/1/12,11:16:00,5336.79,5336.79,5336.79,5336.79,0
2001/1/12,11:17:00,5341.54,5341.54,5341.54,5341.54,0
2001/1/12,11:18:00,5343.47,5343.47,5343.47,5343.47,0
2001/1/12,11:19:00,5341.78,5341.78,5341.78,5341.78,0
2001/1/12,11:20:00,5344.63,5344.63,5344.63,5344.63,0
2001/1/12,11:21:00,5350.65,5350.65,5350.65,5350.65,0
2001/1/12,11:22:00,5354.51,5354.51,5354.51,5354.51,0
2001/1/12,11:23:00,5352.83,5352.83,5352.83,5352.83,0
2001/1/12,11:24:00,5352.27,5352.27,5352.27,5352.27,0
2001/1/12,11:25:00,5353.83,5353.83,5353.83,5353.83,0
2001/1/12,11:26:00,5351.35,5351.35,5351.35,5351.35,0
2001/1/12,11:27:00,5353.63,5353.63,5353.63,5353.63,0
2001/1/12,11:28:00,5348.08,5348.08,5348.08,5348.08,0
2001/1/12,11:29:00,5353.14,5353.14,5353.14,5353.14,0
2001/1/12,11:30:00,5341.08,5341.08,5341.08,5341.08,0
2001/1/12,11:31:00,5345.17,5345.17,5345.17,5345.17,0
2001/1/12,11:32:00,5338.65,5338.65,5338.65,5338.65,0
2001/1/12,11:33:00,5343.41,5343.41,5343.41,5343.41,0
2001/1/12,11:34:00,5342.91,5342.91,5342.91,5342.91,0
2001/1/12,11:35:00,5336.16,5336.16,5336.16,5336.16,0
2001/1/12,11:36:00,5339.52,5339.52,5339.52,5339.52,0
2001/1/12,11:37:00,5338.30,5338.30,5338.30,5338.30,0
2001/1/12,11:38:00,5338.64,5338.64,5338.64,5338.64,0
2001/1/12,11:39:00,5338.83,5338.83,5338.83,5338.83,0
2001/1/12,11:40:00,5342.80,5342.80,5342.80,5342.80,0
2001/1/12,11:41:00,5339.29,5339.29,5339.29,5339.29,0
2001/1/12,11:42:00,5338.68,5338.68,5338.68,5338.68,0
2001/1/12,11:43:00,5340.63,5340.63,5340.63,5340.63,0
2001/1/12,11:44:00,5340.41,5340.41,5340.41,5340.41,0
2001/1/12,11:45:00,5343.11,5343.11,5343.11,5343.11,0
2001/1/12,11:46:00,5341.05,5341.05,5341.05,5341.05,0
2001/1/12,11:47:00,5338.15,5338.15,5338.15,5338.15,0
2001/1/12,11:48:00,5344.13,5344.13,5344.13,5344.13,0
2001/1/12,11:49:00,5335.84,5335.84,5335.84,5335.84,0
2001/1/12,11:50:00,5337.17,5337.17,5337.17,5337.17,0
2001/1/12,11:51:00,5331.52,5331.52,5331.52,5331.52,0
2001/1/12,11:52:00,5329.84,5329.84,5329.84,5329.84,0
2001/1/12,11:53:00,5330.90,5330.90,5330.90,5330.90,0
2001/1/12,11:54:00,5327.09,5327.09,5327.09,5327.09,0
2001/1/12,11:55:00,5331.82,5331.82,5331.82,5331.82,0
2001/1/12,11:56:00,5333.80,5333.80,5333.80,5333.80,0
2001/1/12,11:57:00,5330.90,5330.90,5330.90,5330.90,0
2001/1/12,11:58:00,5328.74,5328.74,5328.74,5328.74,0
2001/1/12,11:59:00,5329.94,5329.94,5329.94,5329.94,0
2001/1/12,12:00:00,5323.62,5323.62,5323.62,5323.62,0
2001/1/12,12:01:00,5327.62,5327.62,5327.62,5327.62,0
2001/1/12,12:02:00,5322.72,5322.72,5322.72,5322.72,0
2001/1/12,12:03:00,5322.16,5322.16,5322.16,5322.16,0
2001/1/12,12:04:00,5319.08,5319.08,5319.08,5319.08,0
2001/1/12,12:05:00,5320.80,5320.80,5320.80,5320.80,0
2001/1/12,12:06:00,5320.47,5320.47,5320.47,5320.47,0
2001/1/12,12:07:00,5318.77,5318.77,5318.77,5318.77,0
2001/1/12,12:08:00,5322.55,5322.55,5322.55,5322.55,0
2001/1/12,12:09:00,5322.08,5322.08,5322.08,5322.08,0
2001/1/12,12:10:00,5325.27,5325.27,5325.27,5325.27,0
2001/1/12,12:11:00,5324.36,5324.36,5324.36,5324.36,0
2001/1/12,12:12:00,5321.96,5321.96,5321.96,5321.96,0
2001/1/12,12:13:00,5321.60,5321.60,5321.60,5321.60,0
2001/1/12,12:14:00,5333.21,5333.21,5333.21,5333.21,0
2001/1/12,12:15:00,5329.79,5329.79,5329.79,5329.79,0
2001/1/12,12:16:00,5330.01,5330.01,5330.01,5330.01,0
2001/1/12,12:17:00,5332.72,5332.72,5332.72,5332.72,0
2001/1/12,12:18:00,5325.59,5325.59,5325.59,5325.59,0
2001/1/12,12:19:00,5325.51,5325.51,5325.51,5325.51,0
2001/1/12,12:20:00,5324.69,5324.69,5324.69,5324.69,0
2001/1/12,12:21:00,5317.12,5317.12,5317.12,5317.12,0
2001/1/12,12:22:00,5315.78,5315.78,5315.78,5315.78,0
2001/1/12,12:23:00,5315.50,5315.50,5315.50,5315.50,0
2001/1/12,12:24:00,5307.42,5307.42,5307.42,5307.42,0
2001/1/12,12:25:00,5305.23,5305.23,5305.23,5305.23,0
2001/1/12,12:26:00,5310.13,5310.13,5310.13,5310.13,0
2001/1/12,12:27:00,5306.23,5306.23,5306.23,5306.23,0
2001/1/12,12:28:00,5302.27,5302.27,5302.27,5302.27,0
2001/1/12,12:29:00,5306.64,5306.64,5306.64,5306.64,0
2001/1/12,12:30:00,5308.70,5308.70,5308.70,5308.70,0
2001/1/12,12:31:00,5306.79,5306.79,5306.79,5306.79,0
2001/1/12,12:32:00,5307.32,5307.32,5307.32,5307.32,0
2001/1/12,12:33:00,5312.20,5312.20,5312.20,5312.20,0
2001/1/12,12:34:00,5303.04,5303.04,5303.04,5303.04,0
2001/1/12,12:35:00,5311.79,5311.79,5311.79,5311.79,0
2001/1/12,12:36:00,5306.31,5306.31,5306.31,5306.31,0
2001/1/12,12:37:00,5304.49,5304.49,5304.49,5304.49,0
2001/1/12,12:38:00,5306.51,5306.51,5306.51,5306.51,0
2001/1/12,12:39:00,5303.36,5303.36,5303.36,5303.36,0
2001/1/12,12:40:00,5300.99,5300.99,5300.99,5300.99,0
2001/1/12,12:41:00,5299.94,5299.94,5299.94,5299.94,0
2001/1/12,12:42:00,5299.39,5299.39,5299.39,5299.39,0
2001/1/12,12:43:00,5294.93,5294.93,5294.93,5294.93,0
2001/1/12,12:44:00,5289.30,5289.30,5289.30,5289.30,0
2001/1/12,12:45:00,5288.82,5288.82,5288.82,5288.82,0
2001/1/12,12:46:00,5290.88,5290.88,5290.88,5290.88,0
2001/1/12,12:47:00,5288.79,5288.79,5288.79,5288.79,0
2001/1/12,12:48:00,5291.35,5291.35,5291.35,5291.35,0
2001/1/12,12:49:00,5290.05,5290.05,5290.05,5290.05,0
2001/1/12,12:50:00,5293.23,5293.23,5293.23,5293.23,0
2001/1/12,12:51:00,5297.81,5297.81,5297.81,5297.81,0
2001/1/12,12:52:00,5296.94,5296.94,5296.94,5296.94,0
2001/1/12,12:53:00,5297.44,5297.44,5297.44,5297.44,0
2001/1/12,12:54:00,5303.26,5303.26,5303.26,5303.26,0
2001/1/12,12:55:00,5304.62,5304.62,5304.62,5304.62,0
2001/1/12,12:56:00,5306.33,5306.33,5306.33,5306.33,0
2001/1/12,12:57:00,5302.76,5302.76,5302.76,5302.76,0
2001/1/12,12:58:00,5306.71,5306.71,5306.71,5306.71,0
2001/1/12,12:59:00,5306.62,5306.62,5306.62,5306.62,0
2001/1/12,13:00:00,5310.07,5310.07,5310.07,5310.07,0
2001/1/12,13:01:00,5310.57,5310.57,5310.57,5310.57,0
2001/1/12,13:02:00,5316.32,5316.32,5316.32,5316.32,0
2001/1/12,13:03:00,5322.72,5322.72,5322.72,5322.72,0
2001/1/12,13:04:00,5322.00,5322.00,5322.00,5322.00,0
2001/1/12,13:05:00,5329.03,5329.03,5329.03,5329.03,0
2001/1/12,13:06:00,5330.42,5330.42,5330.42,5330.42,0
2001/1/12,13:07:00,5322.99,5322.99,5322.99,5322.99,0
2001/1/12,13:08:00,5325.07,5325.07,5325.07,5325.07,0
2001/1/12,13:09:00,5329.06,5329.06,5329.06,5329.06,0
2001/1/12,13:10:00,5326.58,5326.58,5326.58,5326.58,0
2001/1/12,13:11:00,5322.61,5322.61,5322.61,5322.61,0
2001/1/12,13:12:00,5325.10,5325.10,5325.10,5325.10,0
2001/1/12,13:13:00,5319.39,5319.39,5319.39,5319.39,0
2001/1/12,13:14:00,5325.07,5325.07,5325.07,5325.07,0
2001/1/12,13:15:00,5314.42,5314.42,5314.42,5314.42,0
2001/1/12,13:16:00,5316.10,5316.10,5316.10,5316.10,0
2001/1/12,13:17:00,5313.15,5313.15,5313.15,5313.15,0
2001/1/12,13:18:00,5315.78,5315.78,5315.78,5315.78,0
2001/1/12,13:19:00,5313.71,5313.71,5313.71,5313.71,0
2001/1/12,13:20:00,5318.26,5318.26,5318.26,5318.26,0
2001/1/12,13:21:00,5322.00,5322.00,5322.00,5322.00,0
2001/1/12,13:22:00,5326.99,5326.99,5326.99,5326.99,0
2001/1/12,13:23:00,5334.29,5334.29,5334.29,5334.29,0
2001/1/12,13:24:00,5337.28,5337.28,5337.28,5337.28,0
2001/1/12,13:25:00,5341.50,5341.50,5341.50,5341.50,0
2001/1/12,13:26:00,5346.59,5346.59,5346.59,5346.59,0
2001/1/12,13:27:00,5351.04,5351.04,5351.04,5351.04,0
2001/1/12,13:28:00,5345.73,5345.73,5345.73,5345.73,0
2001/1/12,13:29:00,5344.33,5344.33,5344.33,5344.33,0
2001/1/12,13:30:00,5339.40,5339.40,5339.40,5339.40,0
2001/1/15,09:01:00,5292.75,5292.75,5292.75,5292.75,0
2001/1/15,09:02:00,5276.30,5276.30,5276.30,5276.30,0
2001/1/15,09:03:00,5262.78,5262.78,5262.78,5262.78,0
2001/1/15,09:04:00,5268.86,5268.86,5268.86,5268.86,0
2001/1/15,09:05:00,5285.78,5285.78,5285.78,5285.78,0
2001/1/15,09:06:00,5297.87,5297.87,5297.87,5297.87,0
2001/1/15,09:07:00,5307.30,5307.30,5307.30,5307.30,0
2001/1/15,09:08:00,5309.27,5309.27,5309.27,5309.27,0
2001/1/15,09:09:00,5299.96,5299.96,5299.96,5299.96,0
2001/1/15,09:10:00,5294.03,5294.03,5294.03,5294.03,0
2001/1/15,09:11:00,5294.13,5294.13,5294.13,5294.13,0
2001/1/15,09:12:00,5288.78,5288.78,5288.78,5288.78,0
2001/1/15,09:13:00,5283.55,5283.55,5283.55,5283.55,0
2001/1/15,09:14:00,5276.43,5276.43,5276.43,5276.43,0
2001/1/15,09:15:00,5270.59,5270.59,5270.59,5270.59,0
2001/1/15,09:16:00,5269.64,5269.64,5269.64,5269.64,0
2001/1/15,09:17:00,5269.74,5269.74,5269.74,5269.74,0
2001/1/15,09:18:00,5271.21,5271.21,5271.21,5271.21,0
2001/1/15,09:19:00,5275.78,5275.78,5275.78,5275.78,0
2001/1/15,09:20:00,5280.79,5280.79,5280.79,5280.79,0
2001/1/15,09:21:00,5290.32,5290.32,5290.32,5290.32,0
2001/1/15,09:22:00,5290.73,5290.73,5290.73,5290.73,0
2001/1/15,09:23:00,5288.88,5288.88,5288.88,5288.88,0
2001/1/15,09:24:00,5291.48,5291.48,5291.48,5291.48,0
2001/1/15,09:25:00,5286.52,5286.52,5286.52,5286.52,0
2001/1/15,09:26:00,5291.87,5291.87,5291.87,5291.87,0
2001/1/15,09:27:00,5288.91,5288.91,5288.91,5288.91,0
2001/1/15,09:28:00,5293.76,5293.76,5293.76,5293.76,0
2001/1/15,09:29:00,5295.33,5295.33,5295.33,5295.33,0
2001/1/15,09:30:00,5289.47,5289.47,5289.47,5289.47,0
2001/1/15,09:31:00,5295.12,5295.12,5295.12,5295.12,0
2001/1/15,09:32:00,5290.83,5290.83,5290.83,5290.83,0
2001/1/15,09:33:00,5289.42,5289.42,5289.42,5289.42,0
2001/1/15,09:34:00,5289.06,5289.06,5289.06,5289.06,0
2001/1/15,09:35:00,5287.14,5287.14,5287.14,5287.14,0
2001/1/15,09:36:00,5283.49,5283.49,5283.49,5283.49,0
2001/1/15,09:37:00,5280.53,5280.53,5280.53,5280.53,0
2001/1/15,09:38:00,5282.52,5282.52,5282.52,5282.52,0
2001/1/15,09:39:00,5272.04,5272.04,5272.04,5272.04,0
2001/1/15,09:40:00,5269.57,5269.57,5269.57,5269.57,0
2001/1/15,09:41:00,5264.80,5264.80,5264.80,5264.80,0
2001/1/15,09:42:00,5260.83,5260.83,5260.83,5260.83,0
2001/1/15,09:43:00,5261.68,5261.68,5261.68,5261.68,0
2001/1/15,09:44:00,5259.08,5259.08,5259.08,5259.08,0
2001/1/15,09:45:00,5257.02,5257.02,5257.02,5257.02,0
2001/1/15,09:46:00,5257.41,5257.41,5257.41,5257.41,0
2001/1/15,09:47:00,5256.53,5256.53,5256.53,5256.53,0
2001/1/15,09:48:00,5254.83,5254.83,5254.83,5254.83,0
2001/1/15,09:49:00,5258.02,5258.02,5258.02,5258.02,0
2001/1/15,09:50:00,5256.84,5256.84,5256.84,5256.84,0
2001/1/15,09:51:00,5262.16,5262.16,5262.16,5262.16,0
2001/1/15,09:52:00,5265.82,5265.82,5265.82,5265.82,0
2001/1/15,09:53:00,5267.08,5267.08,5267.08,5267.08,0
2001/1/15,09:54:00,5272.78,5272.78,5272.78,5272.78,0
2001/1/15,09:55:00,5274.31,5274.31,5274.31,5274.31,0
2001/1/15,09:56:00,5275.06,5275.06,5275.06,5275.06,0
2001/1/15,09:57:00,5278.07,5278.07,5278.07,5278.07,0
2001/1/15,09:58:00,5275.96,5275.96,5275.96,5275.96,0
2001/1/15,09:59:00,5278.36,5278.36,5278.36,5278.36,0
2001/1/15,10:00:00,5275.51,5275.51,5275.51,5275.51,0
2001/1/15,10:01:00,5277.33,5277.33,5277.33,5277.33,0
2001/1/15,10:02:00,5273.53,5273.53,5273.53,5273.53,0
2001/1/15,10:03:00,5272.06,5272.06,5272.06,5272.06,0
2001/1/15,10:04:00,5270.79,5270.79,5270.79,5270.79,0
2001/1/15,10:05:00,5272.70,5272.70,5272.70,5272.70,0
2001/1/15,10:06:00,5266.65,5266.65,5266.65,5266.65,0
2001/1/15,10:07:00,5265.51,5265.51,5265.51,5265.51,0
2001/1/15,10:08:00,5263.86,5263.86,5263.86,5263.86,0
2001/1/15,10:09:00,5261.23,5261.23,5261.23,5261.23,0
2001/1/15,10:10:00,5260.86,5260.86,5260.86,5260.86,0
2001/1/15,10:11:00,5266.32,5266.32,5266.32,5266.32,0
2001/1/15,10:12:00,5272.80,5272.80,5272.80,5272.80,0
2001/1/15,10:13:00,5273.36,5273.36,5273.36,5273.36,0
2001/1/15,10:14:00,5270.55,5270.55,5270.55,5270.55,0
2001/1/15,10:15:00,5274.01,5274.01,5274.01,5274.01,0
2001/1/15,10:16:00,5275.07,5275.07,5275.07,5275.07,0
2001/1/15,10:17:00,5281.25,5281.25,5281.25,5281.25,0
2001/1/15,10:18:00,5283.75,5283.75,5283.75,5283.75,0
2001/1/15,10:19:00,5286.06,5286.06,5286.06,5286.06,0
2001/1/15,10:20:00,5285.78,5285.78,5285.78,5285.78,0
2001/1/15,10:21:00,5290.82,5290.82,5290.82,5290.82,0
2001/1/15,10:22:00,5291.42,5291.42,5291.42,5291.42,0
2001/1/15,10:23:00,5297.62,5297.62,5297.62,5297.62,0
2001/1/15,10:24:00,5299.31,5299.31,5299.31,5299.31,0
2001/1/15,10:25:00,5298.79,5298.79,5298.79,5298.79,0
2001/1/15,10:26:00,5288.98,5288.98,5288.98,5288.98,0
2001/1/15,10:27:00,5288.63,5288.63,5288.63,5288.63,0
2001/1/15,10:28:00,5285.96,5285.96,5285.96,5285.96,0
2001/1/15,10:29:00,5285.26,5285.26,5285.26,5285.26,0
2001/1/15,10:30:00,5283.82,5283.82,5283.82,5283.82,0
2001/1/15,10:31:00,5283.90,5283.90,5283.90,5283.90,0
2001/1/15,10:32:00,5281.35,5281.35,5281.35,5281.35,0
2001/1/15,10:33:00,5281.24,5281.24,5281.24,5281.24,0
2001/1/15,10:34:00,5280.01,5280.01,5280.01,5280.01,0
2001/1/15,10:35:00,5280.02,5280.02,5280.02,5280.02,0
2001/1/15,10:36:00,5279.87,5279.87,5279.87,5279.87,0
2001/1/15,10:37:00,5281.76,5281.76,5281.76,5281.76,0
2001/1/15,10:38:00,5280.83,5280.83,5280.83,5280.83,0
2001/1/15,10:39:00,5275.16,5275.16,5275.16,5275.16,0
2001/1/15,10:40:00,5277.20,5277.20,5277.20,5277.20,0
2001/1/15,10:41:00,5282.74,5282.74,5282.74,5282.74,0
2001/1/15,10:42:00,5277.64,5277.64,5277.64,5277.64,0
2001/1/15,10:43:00,5276.49,5276.49,5276.49,5276.49,0
2001/1/15,10:44:00,5279.02,5279.02,5279.02,5279.02,0
2001/1/15,10:45:00,5275.33,5275.33,5275.33,5275.33,0
2001/1/15,10:46:00,5278.36,5278.36,5278.36,5278.36,0
2001/1/15,10:47:00,5275.21,5275.21,5275.21,5275.21,0
2001/1/15,10:48:00,5273.29,5273.29,5273.29,5273.29,0
2001/1/15,10:49:00,5272.22,5272.22,5272.22,5272.22,0
2001/1/15,10:50:00,5271.49,5271.49,5271.49,5271.49,0
2001/1/15,10:51:00,5275.55,5275.55,5275.55,5275.55,0
2001/1/15,10:52:00,5274.75,5274.75,5274.75,5274.75,0
2001/1/15,10:53:00,5275.80,5275.80,5275.80,5275.80,0
2001/1/15,10:54:00,5272.36,5272.36,5272.36,5272.36,0
2001/1/15,10:55:00,5272.43,5272.43,5272.43,5272.43,0
2001/1/15,10:56:00,5271.22,5271.22,5271.22,5271.22,0
2001/1/15,10:57:00,5275.32,5275.32,5275.32,5275.32,0
2001/1/15,10:58:00,5273.88,5273.88,5273.88,5273.88,0
2001/1/15,10:59:00,5268.70,5268.70,5268.70,5268.70,0
2001/1/15,11:00:00,5269.75,5269.75,5269.75,5269.75,0
2001/1/15,11:01:00,5274.63,5274.63,5274.63,5274.63,0
2001/1/15,11:02:00,5274.79,5274.79,5274.79,5274.79,0
2001/1/15,11:03:00,5268.25,5268.25,5268.25,5268.25,0
2001/1/15,11:04:00,5269.88,5269.88,5269.88,5269.88,0
2001/1/15,11:05:00,5268.60,5268.60,5268.60,5268.60,0
2001/1/15,11:06:00,5263.18,5263.18,5263.18,5263.18,0
2001/1/15,11:07:00,5262.17,5262.17,5262.17,5262.17,0
2001/1/15,11:08:00,5265.99,5265.99,5265.99,5265.99,0
2001/1/15,11:09:00,5258.43,5258.43,5258.43,5258.43,0
2001/1/15,11:10:00,5261.55,5261.55,5261.55,5261.55,0
2001/1/15,11:11:00,5267.79,5267.79,5267.79,5267.79,0
2001/1/15,11:12:00,5265.96,5265.96,5265.96,5265.96,0
2001/1/15,11:13:00,5259.56,5259.56,5259.56,5259.56,0
2001/1/15,11:14:00,5265.43,5265.43,5265.43,5265.43,0
2001/1/15,11:15:00,5269.03,5269.03,5269.03,5269.03,0
2001/1/15,11:16:00,5264.06,5264.06,5264.06,5264.06,0
2001/1/15,11:17:00,5266.37,5266.37,5266.37,5266.37,0
2001/1/15,11:18:00,5266.78,5266.78,5266.78,5266.78,0
2001/1/15,11:19:00,5262.92,5262.92,5262.92,5262.92,0
2001/1/15,11:20:00,5266.74,5266.74,5266.74,5266.74,0
2001/1/15,11:21:00,5264.22,5264.22,5264.22,5264.22,0
2001/1/15,11:22:00,5269.18,5269.18,5269.18,5269.18,0
2001/1/15,11:23:00,5268.13,5268.13,5268.13,5268.13,0
2001/1/15,11:24:00,5271.97,5271.97,5271.97,5271.97,0
2001/1/15,11:25:00,5274.52,5274.52,5274.52,5274.52,0
2001/1/15,11:26:00,5274.58,5274.58,5274.58,5274.58,0
2001/1/15,11:27:00,5276.81,5276.81,5276.81,5276.81,0
2001/1/15,11:28:00,5276.85,5276.85,5276.85,5276.85,0
2001/1/15,11:29:00,5278.32,5278.32,5278.32,5278.32,0
2001/1/15,11:30:00,5280.12,5280.12,5280.12,5280.12,0
2001/1/15,11:31:00,5281.81,5281.81,5281.81,5281.81,0
2001/1/15,11:32:00,5283.13,5283.13,5283.13,5283.13,0
2001/1/15,11:33:00,5283.69,5283.69,5283.69,5283.69,0
2001/1/15,11:34:00,5284.71,5284.71,5284.71,5284.71,0
2001/1/15,11:35:00,5288.95,5288.95,5288.95,5288.95,0
2001/1/15,11:36:00,5285.18,5285.18,5285.18,5285.18,0
2001/1/15,11:37:00,5287.09,5287.09,5287.09,5287.09,0
2001/1/15,11:38:00,5288.79,5288.79,5288.79,5288.79,0
2001/1/15,11:39:00,5286.76,5286.76,5286.76,5286.76,0
2001/1/15,11:40:00,5286.89,5286.89,5286.89,5286.89,0
2001/1/15,11:41:00,5286.28,5286.28,5286.28,5286.28,0
2001/1/15,11:42:00,5283.29,5283.29,5283.29,5283.29,0
2001/1/15,11:43:00,5280.99,5280.99,5280.99,5280.99,0
2001/1/15,11:44:00,5284.66,5284.66,5284.66,5284.66,0
2001/1/15,11:45:00,5283.04,5283.04,5283.04,5283.04,0
2001/1/15,11:46:00,5281.06,5281.06,5281.06,5281.06,0
2001/1/15,11:47:00,5282.33,5282.33,5282.33,5282.33,0
2001/1/15,11:48:00,5279.38,5279.38,5279.38,5279.38,0
2001/1/15,11:49:00,5278.94,5278.94,5278.94,5278.94,0
2001/1/15,11:50:00,5281.18,5281.18,5281.18,5281.18,0
2001/1/15,11:51:00,5280.85,5280.85,5280.85,5280.85,0
2001/1/15,11:52:00,5278.83,5278.83,5278.83,5278.83,0
2001/1/15,11:53:00,5279.50,5279.50,5279.50,5279.50,0
2001/1/15,11:54:00,5276.92,5276.92,5276.92,5276.92,0
2001/1/15,11:55:00,5286.70,5286.70,5286.70,5286.70,0
2001/1/15,11:56:00,5288.29,5288.29,5288.29,5288.29,0
2001/1/15,11:57:00,5292.82,5292.82,5292.82,5292.82,0
2001/1/15,11:58:00,5291.21,5291.21,5291.21,5291.21,0
2001/1/15,11:59:00,5299.63,5299.63,5299.63,5299.63,0
2001/1/15,12:00:00,5303.51,5303.51,5303.51,5303.51,0
2001/1/15,12:01:00,5304.67,5304.67,5304.67,5304.67,0
2001/1/15,12:02:00,5306.59,5306.59,5306.59,5306.59,0
2001/1/15,12:03:00,5310.55,5310.55,5310.55,5310.55,0
2001/1/15,12:04:00,5300.80,5300.80,5300.80,5300.80,0
2001/1/15,12:05:00,5304.35,5304.35,5304.35,5304.35,0
2001/1/15,12:06:00,5299.99,5299.99,5299.99,5299.99,0
2001/1/15,12:07:00,5299.59,5299.59,5299.59,5299.59,0
2001/1/15,12:08:00,5295.65,5295.65,5295.65,5295.65,0
2001/1/15,12:09:00,5300.95,5300.95,5300.95,5300.95,0
2001/1/15,12:10:00,5298.64,5298.64,5298.64,5298.64,0
2001/1/15,12:11:00,5302.26,5302.26,5302.26,5302.26,0
2001/1/15,12:12:00,5301.83,5301.83,5301.83,5301.83,0
2001/1/15,12:13:00,5302.25,5302.25,5302.25,5302.25,0
2001/1/15,12:14:00,5310.20,5310.20,5310.20,5310.20,0
2001/1/15,12:15:00,5314.33,5314.33,5314.33,5314.33,0
2001/1/15,12:16:00,5316.39,5316.39,5316.39,5316.39,0
2001/1/15,12:17:00,5322.27,5322.27,5322.27,5322.27,0
2001/1/15,12:18:00,5323.06,5323.06,5323.06,5323.06,0
2001/1/15,12:19:00,5322.44,5322.44,5322.44,5322.44,0
2001/1/15,12:20:00,5323.34,5323.34,5323.34,5323.34,0
2001/1/15,12:21:00,5323.17,5323.17,5323.17,5323.17,0
2001/1/15,12:22:00,5328.69,5328.69,5328.69,5328.69,0
2001/1/15,12:23:00,5322.93,5322.93,5322.93,5322.93,0
2001/1/15,12:24:00,5322.16,5322.16,5322.16,5322.16,0
2001/1/15,12:25:00,5323.51,5323.51,5323.51,5323.51,0
2001/1/15,12:26:00,5318.54,5318.54,5318.54,5318.54,0
2001/1/15,12:27:00,5315.43,5315.43,5315.43,5315.43,0
2001/1/15,12:28:00,5314.70,5314.70,5314.70,5314.70,0
2001/1/15,12:29:00,5306.31,5306.31,5306.31,5306.31,0
2001/1/15,12:30:00,5303.55,5303.55,5303.55,5303.55,0
2001/1/15,12:31:00,5304.50,5304.50,5304.50,5304.50,0
2001/1/15,12:32:00,5302.35,5302.35,5302.35,5302.35,0
2001/1/15,12:33:00,5299.01,5299.01,5299.01,5299.01,0
2001/1/15,12:34:00,5299.16,5299.16,5299.16,5299.16,0
2001/1/15,12:35:00,5296.99,5296.99,5296.99,5296.99,0
2001/1/15,12:36:00,5300.51,5300.51,5300.51,5300.51,0
2001/1/15,12:37:00,5298.39,5298.39,5298.39,5298.39,0
2001/1/15,12:38:00,5300.58,5300.58,5300.58,5300.58,0
2001/1/15,12:39:00,5304.70,5304.70,5304.70,5304.70,0
2001/1/15,12:40:00,5302.05,5302.05,5302.05,5302.05,0
2001/1/15,12:41:00,5312.90,5312.90,5312.90,5312.90,0
2001/1/15,12:42:00,5315.79,5315.79,5315.79,5315.79,0
2001/1/15,12:43:00,5317.22,5317.22,5317.22,5317.22,0
2001/1/15,12:44:00,5313.92,5313.92,5313.92,5313.92,0
2001/1/15,12:45:00,5320.48,5320.48,5320.48,5320.48,0
2001/1/15,12:46:00,5317.95,5317.95,5317.95,5317.95,0
2001/1/15,12:47:00,5322.22,5322.22,5322.22,5322.22,0
2001/1/15,12:48:00,5327.61,5327.61,5327.61,5327.61,0
2001/1/15,12:49:00,5329.14,5329.14,5329.14,5329.14,0
2001/1/15,12:50:00,5328.23,5328.23,5328.23,5328.23,0
2001/1/15,12:51:00,5330.28,5330.28,5330.28,5330.28,0
2001/1/15,12:52:00,5335.36,5335.36,5335.36,5335.36,0
2001/1/15,12:53:00,5336.84,5336.84,5336.84,5336.84,0
2001/1/15,12:54:00,5337.99,5337.99,5337.99,5337.99,0
2001/1/15,12:55:00,5344.63,5344.63,5344.63,5344.63,0
2001/1/15,12:56:00,5338.08,5338.08,5338.08,5338.08,0
2001/1/15,12:57:00,5340.13,5340.13,5340.13,5340.13,0
2001/1/15,12:58:00,5340.32,5340.32,5340.32,5340.32,0
2001/1/15,12:59:00,5339.69,5339.69,5339.69,5339.69,0
2001/1/15,13:00:00,5332.88,5332.88,5332.88,5332.88,0
2001/1/15,13:01:00,5336.47,5336.47,5336.47,5336.47,0
2001/1/15,13:02:00,5329.87,5329.87,5329.87,5329.87,0
2001/1/15,13:03:00,5328.18,5328.18,5328.18,5328.18,0
2001/1/15,13:04:00,5325.75,5325.75,5325.75,5325.75,0
2001/1/15,13:05:00,5320.24,5320.24,5320.24,5320.24,0
2001/1/15,13:06:00,5322.56,5322.56,5322.56,5322.56,0
2001/1/15,13:07:00,5317.97,5317.97,5317.97,5317.97,0
2001/1/15,13:08:00,5324.40,5324.40,5324.40,5324.40,0
2001/1/15,13:09:00,5322.68,5322.68,5322.68,5322.68,0
2001/1/15,13:10:00,5318.69,5318.69,5318.69,5318.69,0
2001/1/15,13:11:00,5325.37,5325.37,5325.37,5325.37,0
2001/1/15,13:12:00,5321.55,5321.55,5321.55,5321.55,0
2001/1/15,13:13:00,5323.93,5323.93,5323.93,5323.93,0
2001/1/15,13:14:00,5323.05,5323.05,5323.05,5323.05,0
2001/1/15,13:15:00,5330.47,5330.47,5330.47,5330.47,0
2001/1/15,13:16:00,5335.16,5335.16,5335.16,5335.16,0
2001/1/15,13:17:00,5337.37,5337.37,5337.37,5337.37,0
2001/1/15,13:18:00,5344.30,5344.30,5344.30,5344.30,0
2001/1/15,13:19:00,5353.63,5353.63,5353.63,5353.63,0
2001/1/15,13:20:00,5354.62,5354.62,5354.62,5354.62,0
2001/1/15,13:21:00,5364.15,5364.15,5364.15,5364.15,0
2001/1/15,13:22:00,5371.21,5371.21,5371.21,5371.21,0
2001/1/15,13:23:00,5380.43,5380.43,5380.43,5380.43,0
2001/1/15,13:24:00,5380.49,5380.49,5380.49,5380.49,0
2001/1/15,13:25:00,5377.38,5377.38,5377.38,5377.38,0
2001/1/15,13:26:00,5369.59,5369.59,5369.59,5369.59,0
2001/1/15,13:27:00,5375.98,5375.98,5375.98,5375.98,0
2001/1/15,13:28:00,5375.31,5375.31,5375.31,5375.31,0
2001/1/15,13:29:00,5371.81,5371.81,5371.81,5371.81,0
2001/1/15,13:30:00,5379.66,5379.66,5379.66,5379.66,0
2001/1/16,09:01:00,5399.70,5399.70,5399.70,5399.70,0
2001/1/16,09:02:00,5403.42,5403.42,5403.42,5403.42,0
2001/1/16,09:03:00,5413.44,5413.44,5413.44,5413.44,0
2001/1/16,09:04:00,5419.44,5419.44,5419.44,5419.44,0
2001/1/16,09:05:00,5429.41,5429.41,5429.41,5429.41,0
2001/1/16,09:06:00,5436.18,5436.18,5436.18,5436.18,0
2001/1/16,09:07:00,5444.03,5444.03,5444.03,5444.03,0
2001/1/16,09:08:00,5450.04,5450.04,5450.04,5450.04,0
2001/1/16,09:09:00,5459.58,5459.58,5459.58,5459.58,0
2001/1/16,09:10:00,5462.36,5462.36,5462.36,5462.36,0
2001/1/16,09:11:00,5469.91,5469.91,5469.91,5469.91,0
2001/1/16,09:12:00,5474.42,5474.42,5474.42,5474.42,0
2001/1/16,09:13:00,5486.93,5486.93,5486.93,5486.93,0
2001/1/16,09:14:00,5483.74,5483.74,5483.74,5483.74,0
2001/1/16,09:15:00,5479.77,5479.77,5479.77,5479.77,0
2001/1/16,09:16:00,5477.85,5477.85,5477.85,5477.85,0
2001/1/16,09:17:00,5471.78,5471.78,5471.78,5471.78,0
2001/1/16,09:18:00,5466.06,5466.06,5466.06,5466.06,0
2001/1/16,09:19:00,5461.94,5461.94,5461.94,5461.94,0
2001/1/16,09:20:00,5458.63,5458.63,5458.63,5458.63,0
2001/1/16,09:21:00,5462.30,5462.30,5462.30,5462.30,0
2001/1/16,09:22:00,5470.91,5470.91,5470.91,5470.91,0
2001/1/16,09:23:00,5475.86,5475.86,5475.86,5475.86,0
2001/1/16,09:24:00,5481.83,5481.83,5481.83,5481.83,0
2001/1/16,09:25:00,5492.23,5492.23,5492.23,5492.23,0
2001/1/16,09:26:00,5499.29,5499.29,5499.29,5499.29,0
2001/1/16,09:27:00,5507.96,5507.96,5507.96,5507.96,0
2001/1/16,09:28:00,5513.19,5513.19,5513.19,5513.19,0
2001/1/16,09:29:00,5514.79,5514.79,5514.79,5514.79,0
2001/1/16,09:30:00,5514.93,5514.93,5514.93,5514.93,0
2001/1/16,09:31:00,5514.00,5514.00,5514.00,5514.00,0
2001/1/16,09:32:00,5511.74,5511.74,5511.74,5511.74,0
2001/1/16,09:33:00,5512.40,5512.40,5512.40,5512.40,0
2001/1/16,09:34:00,5512.33,5512.33,5512.33,5512.33,0
2001/1/16,09:35:00,5519.77,5519.77,5519.77,5519.77,0
2001/1/16,09:36:00,5522.25,5522.25,5522.25,5522.25,0
2001/1/16,09:37:00,5525.53,5525.53,5525.53,5525.53,0
2001/1/16,09:38:00,5533.87,5533.87,5533.87,5533.87,0
2001/1/16,09:39:00,5532.78,5532.78,5532.78,5532.78,0
2001/1/16,09:40:00,5536.21,5536.21,5536.21,5536.21,0
2001/1/16,09:41:00,5539.33,5539.33,5539.33,5539.33,0
2001/1/16,09:42:00,5541.13,5541.13,5541.13,5541.13,0
2001/1/16,09:43:00,5544.68,5544.68,5544.68,5544.68,0
2001/1/16,09:44:00,5541.65,5541.65,5541.65,5541.65,0
2001/1/16,09:45:00,5537.51,5537.51,5537.51,5537.51,0
2001/1/16,09:46:00,5535.15,5535.15,5535.15,5535.15,0
2001/1/16,09:47:00,5538.57,5538.57,5538.57,5538.57,0
2001/1/16,09:48:00,5536.53,5536.53,5536.53,5536.53,0
2001/1/16,09:49:00,5534.13,5534.13,5534.13,5534.13,0
2001/1/16,09:50:00,5533.46,5533.46,5533.46,5533.46,0
2001/1/16,09:51:00,5533.17,5533.17,5533.17,5533.17,0
2001/1/16,09:52:00,5530.07,5530.07,5530.07,5530.07,0
2001/1/16,09:53:00,5528.35,5528.35,5528.35,5528.35,0
2001/1/16,09:54:00,5521.77,5521.77,5521.77,5521.77,0
2001/1/16,09:55:00,5524.40,5524.40,5524.40,5524.40,0
2001/1/16,09:56:00,5518.70,5518.70,5518.70,5518.70,0
2001/1/16,09:57:00,5519.01,5519.01,5519.01,5519.01,0
2001/1/16,09:58:00,5524.23,5524.23,5524.23,5524.23,0
2001/1/16,09:59:00,5523.98,5523.98,5523.98,5523.98,0
2001/1/16,10:00:00,5531.15,5531.15,5531.15,5531.15,0
2001/1/16,10:01:00,5536.90,5536.90,5536.90,5536.90,0
2001/1/16,10:02:00,5541.21,5541.21,5541.21,5541.21,0
2001/1/16,10:03:00,5548.18,5548.18,5548.18,5548.18,0
2001/1/16,10:04:00,5556.65,5556.65,5556.65,5556.65,0
2001/1/16,10:05:00,5569.54,5569.54,5569.54,5569.54,0
2001/1/16,10:06:00,5566.56,5566.56,5566.56,5566.56,0
2001/1/16,10:07:00,5575.41,5575.41,5575.41,5575.41,0
2001/1/16,10:08:00,5573.64,5573.64,5573.64,5573.64,0
2001/1/16,10:09:00,5576.90,5576.90,5576.90,5576.90,0
2001/1/16,10:10:00,5581.35,5581.35,5581.35,5581.35,0
2001/1/16,10:11:00,5587.96,5587.96,5587.96,5587.96,0
2001/1/16,10:12:00,5588.66,5588.66,5588.66,5588.66,0
2001/1/16,10:13:00,5594.08,5594.08,5594.08,5594.08,0
2001/1/16,10:14:00,5599.97,5599.97,5599.97,5599.97,0
2001/1/16,10:15:00,5606.98,5606.98,5606.98,5606.98,0
2001/1/16,10:16:00,5609.94,5609.94,5609.94,5609.94,0
2001/1/16,10:17:00,5606.80,5606.80,5606.80,5606.80,0
2001/1/16,10:18:00,5609.25,5609.25,5609.25,5609.25,0
2001/1/16,10:19:00,5596.72,5596.72,5596.72,5596.72,0
2001/1/16,10:20:00,5593.37,5593.37,5593.37,5593.37,0
2001/1/16,10:21:00,5597.86,5597.86,5597.86,5597.86,0
2001/1/16,10:22:00,5592.19,5592.19,5592.19,5592.19,0
2001/1/16,10:23:00,5594.27,5594.27,5594.27,5594.27,0
2001/1/16,10:24:00,5594.67,5594.67,5594.67,5594.67,0
2001/1/16,10:25:00,5588.25,5588.25,5588.25,5588.25,0
2001/1/16,10:26:00,5597.78,5597.78,5597.78,5597.78,0
2001/1/16,10:27:00,5603.90,5603.90,5603.90,5603.90,0
2001/1/16,10:28:00,5615.76,5615.76,5615.76,5615.76,0
2001/1/16,10:29:00,5622.44,5622.44,5622.44,5622.44,0
2001/1/16,10:30:00,5627.51,5627.51,5627.51,5627.51,0
2001/1/16,10:31:00,5634.58,5634.58,5634.58,5634.58,0
2001/1/16,10:32:00,5636.02,5636.02,5636.02,5636.02,0
2001/1/16,10:33:00,5639.48,5639.48,5639.48,5639.48,0
2001/1/16,10:34:00,5643.89,5643.89,5643.89,5643.89,0
2001/1/16,10:35:00,5643.72,5643.72,5643.72,5643.72,0
2001/1/16,10:36:00,5646.42,5646.42,5646.42,5646.42,0
2001/1/16,10:37:00,5653.98,5653.98,5653.98,5653.98,0
2001/1/16,10:38:00,5653.64,5653.64,5653.64,5653.64,0
2001/1/16,10:39:00,5651.38,5651.38,5651.38,5651.38,0
2001/1/16,10:40:00,5654.85,5654.85,5654.85,5654.85,0
2001/1/16,10:41:00,5657.35,5657.35,5657.35,5657.35,0
2001/1/16,10:42:00,5653.10,5653.10,5653.10,5653.10,0
2001/1/16,10:43:00,5653.07,5653.07,5653.07,5653.07,0
2001/1/16,10:44:00,5643.06,5643.06,5643.06,5643.06,0
2001/1/16,10:45:00,5637.69,5637.69,5637.69,5637.69,0
2001/1/16,10:46:00,5635.84,5635.84,5635.84,5635.84,0
2001/1/16,10:47:00,5631.74,5631.74,5631.74,5631.74,0
2001/1/16,10:48:00,5628.72,5628.72,5628.72,5628.72,0
2001/1/16,10:49:00,5620.32,5620.32,5620.32,5620.32,0
2001/1/16,10:50:00,5615.48,5615.48,5615.48,5615.48,0
2001/1/16,10:51:00,5613.87,5613.87,5613.87,5613.87,0
2001/1/16,10:52:00,5609.37,5609.37,5609.37,5609.37,0
2001/1/16,10:53:00,5603.77,5603.77,5603.77,5603.77,0
2001/1/16,10:54:00,5599.87,5599.87,5599.87,5599.87,0
2001/1/16,10:55:00,5599.51,5599.51,5599.51,5599.51,0
2001/1/16,10:56:00,5612.33,5612.33,5612.33,5612.33,0
2001/1/16,10:57:00,5617.50,5617.50,5617.50,5617.50,0
2001/1/16,10:58:00,5620.25,5620.25,5620.25,5620.25,0
2001/1/16,10:59:00,5625.40,5625.40,5625.40,5625.40,0
2001/1/16,11:00:00,5621.30,5621.30,5621.30,5621.30,0
2001/1/16,11:01:00,5618.93,5618.93,5618.93,5618.93,0
2001/1/16,11:02:00,5618.46,5618.46,5618.46,5618.46,0
2001/1/16,11:03:00,5615.57,5615.57,5615.57,5615.57,0
2001/1/16,11:04:00,5611.19,5611.19,5611.19,5611.19,0
2001/1/16,11:05:00,5610.45,5610.45,5610.45,5610.45,0
2001/1/16,11:06:00,5616.29,5616.29,5616.29,5616.29,0
2001/1/16,11:07:00,5606.93,5606.93,5606.93,5606.93,0
2001/1/16,11:08:00,5607.81,5607.81,5607.81,5607.81,0
2001/1/16,11:09:00,5607.74,5607.74,5607.74,5607.74,0
2001/1/16,11:10:00,5599.65,5599.65,5599.65,5599.65,0
2001/1/16,11:11:00,5594.93,5594.93,5594.93,5594.93,0
2001/1/16,11:12:00,5586.33,5586.33,5586.33,5586.33,0
2001/1/16,11:13:00,5585.96,5585.96,5585.96,5585.96,0
2001/1/16,11:14:00,5582.30,5582.30,5582.30,5582.30,0
2001/1/16,11:15:00,5596.25,5596.25,5596.25,5596.25,0
2001/1/16,11:16:00,5597.98,5597.98,5597.98,5597.98,0
2001/1/16,11:17:00,5599.53,5599.53,5599.53,5599.53,0
2001/1/16,11:18:00,5600.86,5600.86,5600.86,5600.86,0
2001/1/16,11:19:00,5607.80,5607.80,5607.80,5607.80,0
2001/1/16,11:20:00,5607.05,5607.05,5607.05,5607.05,0
2001/1/16,11:21:00,5612.35,5612.35,5612.35,5612.35,0
2001/1/16,11:22:00,5615.19,5615.19,5615.19,5615.19,0
2001/1/16,11:23:00,5617.82,5617.82,5617.82,5617.82,0
2001/1/16,11:24:00,5619.37,5619.37,5619.37,5619.37,0
2001/1/16,11:25:00,5621.64,5621.64,5621.64,5621.64,0
2001/1/16,11:26:00,5627.75,5627.75,5627.75,5627.75,0
2001/1/16,11:27:00,5627.31,5627.31,5627.31,5627.31,0
2001/1/16,11:28:00,5623.90,5623.90,5623.90,5623.90,0
2001/1/16,11:29:00,5627.94,5627.94,5627.94,5627.94,0
2001/1/16,11:30:00,5617.49,5617.49,5617.49,5617.49,0
2001/1/16,11:31:00,5618.09,5618.09,5618.09,5618.09,0
2001/1/16,11:32:00,5615.38,5615.38,5615.38,5615.38,0
2001/1/16,11:33:00,5614.95,5614.95,5614.95,5614.95,0
2001/1/16,11:34:00,5614.30,5614.30,5614.30,5614.30,0
2001/1/16,11:35:00,5615.45,5615.45,5615.45,5615.45,0
2001/1/16,11:36:00,5619.69,5619.69,5619.69,5619.69,0
2001/1/16,11:37:00,5617.23,5617.23,5617.23,5617.23,0
2001/1/16,11:38:00,5615.84,5615.84,5615.84,5615.84,0
2001/1/16,11:39:00,5628.15,5628.15,5628.15,5628.15,0
2001/1/16,11:40:00,5621.77,5621.77,5621.77,5621.77,0
2001/1/16,11:41:00,5624.12,5624.12,5624.12,5624.12,0
2001/1/16,11:42:00,5631.16,5631.16,5631.16,5631.16,0
2001/1/16,11:43:00,5632.01,5632.01,5632.01,5632.01,0
2001/1/16,11:44:00,5635.85,5635.85,5635.85,5635.85,0
2001/1/16,11:45:00,5636.94,5636.94,5636.94,5636.94,0
2001/1/16,11:46:00,5636.55,5636.55,5636.55,5636.55,0
2001/1/16,11:47:00,5636.54,5636.54,5636.54,5636.54,0
2001/1/16,11:48:00,5639.12,5639.12,5639.12,5639.12,0
2001/1/16,11:49:00,5637.46,5637.46,5637.46,5637.46,0
2001/1/16,11:50:00,5633.61,5633.61,5633.61,5633.61,0
2001/1/16,11:51:00,5632.68,5632.68,5632.68,5632.68,0
2001/1/16,11:52:00,5638.05,5638.05,5638.05,5638.05,0
2001/1/16,11:53:00,5634.78,5634.78,5634.78,5634.78,0
2001/1/16,11:54:00,5634.78,5634.78,5634.78,5634.78,0
2001/1/16,11:55:00,5631.69,5631.69,5631.69,5631.69,0
2001/1/16,11:56:00,5633.26,5633.26,5633.26,5633.26,0
2001/1/16,11:57:00,5630.92,5630.92,5630.92,5630.92,0
2001/1/16,11:58:00,5633.01,5633.01,5633.01,5633.01,0
2001/1/16,11:59:00,5629.98,5629.98,5629.98,5629.98,0
2001/1/16,12:00:00,5638.04,5638.04,5638.04,5638.04,0
2001/1/16,12:01:00,5639.29,5639.29,5639.29,5639.29,0
2001/1/16,12:02:00,5638.48,5638.48,5638.48,5638.48,0
2001/1/16,12:03:00,5637.43,5637.43,5637.43,5637.43,0
2001/1/16,12:04:00,5643.56,5643.56,5643.56,5643.56,0
2001/1/16,12:05:00,5643.22,5643.22,5643.22,5643.22,0
2001/1/16,12:06:00,5648.24,5648.24,5648.24,5648.24,0
2001/1/16,12:07:00,5648.18,5648.18,5648.18,5648.18,0
2001/1/16,12:08:00,5649.25,5649.25,5649.25,5649.25,0
2001/1/16,12:09:00,5648.94,5648.94,5648.94,5648.94,0
2001/1/16,12:10:00,5650.32,5650.32,5650.32,5650.32,0
2001/1/16,12:11:00,5652.47,5652.47,5652.47,5652.47,0
2001/1/16,12:12:00,5653.90,5653.90,5653.90,5653.90,0
2001/1/16,12:13:00,5651.47,5651.47,5651.47,5651.47,0
2001/1/16,12:14:00,5648.69,5648.69,5648.69,5648.69,0
2001/1/16,12:15:00,5649.13,5649.13,5649.13,5649.13,0
2001/1/16,12:16:00,5642.08,5642.08,5642.08,5642.08,0
2001/1/16,12:17:00,5647.77,5647.77,5647.77,5647.77,0
2001/1/16,12:18:00,5644.04,5644.04,5644.04,5644.04,0
2001/1/16,12:19:00,5645.61,5645.61,5645.61,5645.61,0
2001/1/16,12:20:00,5640.71,5640.71,5640.71,5640.71,0
2001/1/16,12:21:00,5640.83,5640.83,5640.83,5640.83,0
2001/1/16,12:22:00,5636.07,5636.07,5636.07,5636.07,0
2001/1/16,12:23:00,5632.36,5632.36,5632.36,5632.36,0
2001/1/16,12:24:00,5630.97,5630.97,5630.97,5630.97,0
2001/1/16,12:25:00,5630.38,5630.38,5630.38,5630.38,0
2001/1/16,12:26:00,5637.76,5637.76,5637.76,5637.76,0
2001/1/16,12:27:00,5635.94,5635.94,5635.94,5635.94,0
2001/1/16,12:28:00,5636.40,5636.40,5636.40,5636.40,0
2001/1/16,12:29:00,5638.95,5638.95,5638.95,5638.95,0
2001/1/16,12:30:00,5635.47,5635.47,5635.47,5635.47,0
2001/1/16,12:31:00,5639.56,5639.56,5639.56,5639.56,0
2001/1/16,12:32:00,5631.10,5631.10,5631.10,5631.10,0
2001/1/16,12:33:00,5637.46,5637.46,5637.46,5637.46,0
2001/1/16,12:34:00,5635.81,5635.81,5635.81,5635.81,0
2001/1/16,12:35:00,5640.54,5640.54,5640.54,5640.54,0
2001/1/16,12:36:00,5638.82,5638.82,5638.82,5638.82,0
2001/1/16,12:37:00,5641.24,5641.24,5641.24,5641.24,0
2001/1/16,12:38:00,5638.16,5638.16,5638.16,5638.16,0
2001/1/16,12:39:00,5641.87,5641.87,5641.87,5641.87,0
2001/1/16,12:40:00,5641.78,5641.78,5641.78,5641.78,0
2001/1/16,12:41:00,5640.52,5640.52,5640.52,5640.52,0
2001/1/16,12:42:00,5642.04,5642.04,5642.04,5642.04,0
2001/1/16,12:43:00,5642.79,5642.79,5642.79,5642.79,0
2001/1/16,12:44:00,5642.25,5642.25,5642.25,5642.25,0
2001/1/16,12:45:00,5647.26,5647.26,5647.26,5647.26,0
2001/1/16,12:46:00,5646.49,5646.49,5646.49,5646.49,0
2001/1/16,12:47:00,5648.85,5648.85,5648.85,5648.85,0
2001/1/16,12:48:00,5656.74,5656.74,5656.74,5656.74,0
2001/1/16,12:49:00,5656.36,5656.36,5656.36,5656.36,0
2001/1/16,12:50:00,5658.29,5658.29,5658.29,5658.29,0
2001/1/16,12:51:00,5659.19,5659.19,5659.19,5659.19,0
2001/1/16,12:52:00,5655.29,5655.29,5655.29,5655.29,0
2001/1/16,12:53:00,5653.08,5653.08,5653.08,5653.08,0
2001/1/16,12:54:00,5657.37,5657.37,5657.37,5657.37,0
2001/1/16,12:55:00,5657.76,5657.76,5657.76,5657.76,0
2001/1/16,12:56:00,5659.69,5659.69,5659.69,5659.69,0
2001/1/16,12:57:00,5655.74,5655.74,5655.74,5655.74,0
2001/1/16,12:58:00,5661.76,5661.76,5661.76,5661.76,0
2001/1/16,12:59:00,5664.56,5664.56,5664.56,5664.56,0
2001/1/16,13:00:00,5663.83,5663.83,5663.83,5663.83,0
2001/1/16,13:01:00,5662.51,5662.51,5662.51,5662.51,0
2001/1/16,13:02:00,5660.90,5660.90,5660.90,5660.90,0
2001/1/16,13:03:00,5663.39,5663.39,5663.39,5663.39,0
2001/1/16,13:04:00,5662.57,5662.57,5662.57,5662.57,0
2001/1/16,13:05:00,5665.49,5665.49,5665.49,5665.49,0
2001/1/16,13:06:00,5662.08,5662.08,5662.08,5662.08,0
2001/1/16,13:07:00,5665.29,5665.29,5665.29,5665.29,0
2001/1/16,13:08:00,5658.31,5658.31,5658.31,5658.31,0
2001/1/16,13:09:00,5660.55,5660.55,5660.55,5660.55,0
2001/1/16,13:10:00,5663.06,5663.06,5663.06,5663.06,0
2001/1/16,13:11:00,5664.16,5664.16,5664.16,5664.16,0
2001/1/16,13:12:00,5664.54,5664.54,5664.54,5664.54,0
2001/1/16,13:13:00,5665.98,5665.98,5665.98,5665.98,0
2001/1/16,13:14:00,5659.60,5659.60,5659.60,5659.60,0
2001/1/16,13:15:00,5659.38,5659.38,5659.38,5659.38,0
2001/1/16,13:16:00,5656.70,5656.70,5656.70,5656.70,0
2001/1/16,13:17:00,5653.92,5653.92,5653.92,5653.92,0
2001/1/16,13:18:00,5653.24,5653.24,5653.24,5653.24,0
2001/1/16,13:19:00,5652.51,5652.51,5652.51,5652.51,0
2001/1/16,13:20:00,5648.30,5648.30,5648.30,5648.30,0
2001/1/16,13:21:00,5644.95,5644.95,5644.95,5644.95,0
2001/1/16,13:22:00,5645.20,5645.20,5645.20,5645.20,0
2001/1/16,13:23:00,5651.10,5651.10,5651.10,5651.10,0
2001/1/16,13:24:00,5652.09,5652.09,5652.09,5652.09,0
2001/1/16,13:25:00,5657.70,5657.70,5657.70,5657.70,0
2001/1/16,13:26:00,5652.89,5652.89,5652.89,5652.89,0
2001/1/16,13:27:00,5659.65,5659.65,5659.65,5659.65,0
2001/1/16,13:28:00,5664.60,5664.60,5664.60,5664.60,0
2001/1/16,13:29:00,5664.48,5664.48,5664.48,5664.48,0
2001/1/16,13:30:00,5662.94,5662.94,5662.94,5662.94,0
2001/1/17,09:01:00,5702.87,5702.87,5702.87,5702.87,0
2001/1/17,09:02:00,5715.19,5715.19,5715.19,5715.19,0
2001/1/17,09:03:00,5719.66,5719.66,5719.66,5719.66,0
2001/1/17,09:04:00,5723.73,5723.73,5723.73,5723.73,0
2001/1/17,09:05:00,5733.91,5733.91,5733.91,5733.91,0
2001/1/17,09:06:00,5739.77,5739.77,5739.77,5739.77,0
2001/1/17,09:07:00,5737.01,5737.01,5737.01,5737.01,0
2001/1/17,09:08:00,5743.47,5743.47,5743.47,5743.47,0
2001/1/17,09:09:00,5740.94,5740.94,5740.94,5740.94,0
2001/1/17,09:10:00,5724.86,5724.86,5724.86,5724.86,0
2001/1/17,09:11:00,5711.15,5711.15,5711.15,5711.15,0
2001/1/17,09:12:00,5695.69,5695.69,5695.69,5695.69,0
2001/1/17,09:13:00,5676.68,5676.68,5676.68,5676.68,0
2001/1/17,09:14:00,5669.52,5669.52,5669.52,5669.52,0
2001/1/17,09:15:00,5656.07,5656.07,5656.07,5656.07,0
2001/1/17,09:16:00,5652.52,5652.52,5652.52,5652.52,0
2001/1/17,09:17:00,5657.02,5657.02,5657.02,5657.02,0
2001/1/17,09:18:00,5657.57,5657.57,5657.57,5657.57,0
2001/1/17,09:19:00,5668.89,5668.89,5668.89,5668.89,0
2001/1/17,09:20:00,5672.90,5672.90,5672.90,5672.90,0
2001/1/17,09:21:00,5687.83,5687.83,5687.83,5687.83,0
2001/1/17,09:22:00,5689.56,5689.56,5689.56,5689.56,0
2001/1/17,09:23:00,5699.66,5699.66,5699.66,5699.66,0
2001/1/17,09:24:00,5710.56,5710.56,5710.56,5710.56,0
2001/1/17,09:25:00,5716.16,5716.16,5716.16,5716.16,0
2001/1/17,09:26:00,5714.32,5714.32,5714.32,5714.32,0
2001/1/17,09:27:00,5711.77,5711.77,5711.77,5711.77,0
2001/1/17,09:28:00,5709.24,5709.24,5709.24,5709.24,0
2001/1/17,09:29:00,5706.65,5706.65,5706.65,5706.65,0
2001/1/17,09:30:00,5700.23,5700.23,5700.23,5700.23,0
2001/1/17,09:31:00,5681.28,5681.28,5681.28,5681.28,0
2001/1/17,09:32:00,5673.00,5673.00,5673.00,5673.00,0
2001/1/17,09:33:00,5674.57,5674.57,5674.57,5674.57,0
2001/1/17,09:34:00,5666.58,5666.58,5666.58,5666.58,0
2001/1/17,09:35:00,5664.23,5664.23,5664.23,5664.23,0
2001/1/17,09:36:00,5661.23,5661.23,5661.23,5661.23,0
2001/1/17,09:37:00,5673.12,5673.12,5673.12,5673.12,0
2001/1/17,09:38:00,5675.96,5675.96,5675.96,5675.96,0
2001/1/17,09:39:00,5675.86,5675.86,5675.86,5675.86,0
2001/1/17,09:40:00,5676.65,5676.65,5676.65,5676.65,0
2001/1/17,09:41:00,5683.09,5683.09,5683.09,5683.09,0
2001/1/17,09:42:00,5687.97,5687.97,5687.97,5687.97,0
2001/1/17,09:43:00,5690.41,5690.41,5690.41,5690.41,0
2001/1/17,09:44:00,5699.77,5699.77,5699.77,5699.77,0
2001/1/17,09:45:00,5705.41,5705.41,5705.41,5705.41,0
2001/1/17,09:46:00,5713.49,5713.49,5713.49,5713.49,0
2001/1/17,09:47:00,5717.35,5717.35,5717.35,5717.35,0
2001/1/17,09:48:00,5713.73,5713.73,5713.73,5713.73,0
2001/1/17,09:49:00,5716.74,5716.74,5716.74,5716.74,0
2001/1/17,09:50:00,5724.90,5724.90,5724.90,5724.90,0
2001/1/17,09:51:00,5720.24,5720.24,5720.24,5720.24,0
2001/1/17,09:52:00,5722.20,5722.20,5722.20,5722.20,0
2001/1/17,09:53:00,5721.53,5721.53,5721.53,5721.53,0
2001/1/17,09:54:00,5720.19,5720.19,5720.19,5720.19,0
2001/1/17,09:55:00,5720.12,5720.12,5720.12,5720.12,0
2001/1/17,09:56:00,5713.68,5713.68,5713.68,5713.68,0
2001/1/17,09:57:00,5708.01,5708.01,5708.01,5708.01,0
2001/1/17,09:58:00,5706.56,5706.56,5706.56,5706.56,0
2001/1/17,09:59:00,5705.34,5705.34,5705.34,5705.34,0
2001/1/17,10:00:00,5707.02,5707.02,5707.02,5707.02,0
2001/1/17,10:01:00,5710.82,5710.82,5710.82,5710.82,0
2001/1/17,10:02:00,5713.81,5713.81,5713.81,5713.81,0
2001/1/17,10:03:00,5720.97,5720.97,5720.97,5720.97,0
2001/1/17,10:04:00,5728.43,5728.43,5728.43,5728.43,0
2001/1/17,10:05:00,5734.20,5734.20,5734.20,5734.20,0
2001/1/17,10:06:00,5749.69,5749.69,5749.69,5749.69,0
2001/1/17,10:07:00,5755.89,5755.89,5755.89,5755.89,0
2001/1/17,10:08:00,5758.46,5758.46,5758.46,5758.46,0
2001/1/17,10:09:00,5758.21,5758.21,5758.21,5758.21,0
2001/1/17,10:10:00,5761.57,5761.57,5761.57,5761.57,0
2001/1/17,10:11:00,5770.45,5770.45,5770.45,5770.45,0
2001/1/17,10:12:00,5777.79,5777.79,5777.79,5777.79,0
2001/1/17,10:13:00,5777.76,5777.76,5777.76,5777.76,0
2001/1/17,10:14:00,5781.50,5781.50,5781.50,5781.50,0
2001/1/17,10:15:00,5780.15,5780.15,5780.15,5780.15,0
2001/1/17,10:16:00,5775.72,5775.72,5775.72,5775.72,0
2001/1/17,10:17:00,5765.35,5765.35,5765.35,5765.35,0
2001/1/17,10:18:00,5755.60,5755.60,5755.60,5755.60,0
2001/1/17,10:19:00,5756.03,5756.03,5756.03,5756.03,0
2001/1/17,10:20:00,5750.51,5750.51,5750.51,5750.51,0
2001/1/17,10:21:00,5743.67,5743.67,5743.67,5743.67,0
2001/1/17,10:22:00,5741.39,5741.39,5741.39,5741.39,0
2001/1/17,10:23:00,5745.60,5745.60,5745.60,5745.60,0
2001/1/17,10:24:00,5742.45,5742.45,5742.45,5742.45,0
2001/1/17,10:25:00,5744.79,5744.79,5744.79,5744.79,0
2001/1/17,10:26:00,5740.90,5740.90,5740.90,5740.90,0
2001/1/17,10:27:00,5741.91,5741.91,5741.91,5741.91,0
2001/1/17,10:28:00,5741.87,5741.87,5741.87,5741.87,0
2001/1/17,10:29:00,5747.44,5747.44,5747.44,5747.44,0
2001/1/17,10:30:00,5746.82,5746.82,5746.82,5746.82,0
2001/1/17,10:31:00,5748.42,5748.42,5748.42,5748.42,0
2001/1/17,10:32:00,5752.93,5752.93,5752.93,5752.93,0
2001/1/17,10:33:00,5755.95,5755.95,5755.95,5755.95,0
2001/1/17,10:34:00,5755.88,5755.88,5755.88,5755.88,0
2001/1/17,10:35:00,5761.60,5761.60,5761.60,5761.60,0
2001/1/17,10:36:00,5760.57,5760.57,5760.57,5760.57,0
2001/1/17,10:37:00,5761.73,5761.73,5761.73,5761.73,0
2001/1/17,10:38:00,5761.60,5761.60,5761.60,5761.60,0
2001/1/17,10:39:00,5758.78,5758.78,5758.78,5758.78,0
2001/1/17,10:40:00,5760.22,5760.22,5760.22,5760.22,0
2001/1/17,10:41:00,5764.70,5764.70,5764.70,5764.70,0
2001/1/17,10:42:00,5761.10,5761.10,5761.10,5761.10,0
2001/1/17,10:43:00,5764.07,5764.07,5764.07,5764.07,0
2001/1/17,10:44:00,5763.30,5763.30,5763.30,5763.30,0
2001/1/17,10:45:00,5768.89,5768.89,5768.89,5768.89,0
2001/1/17,10:46:00,5771.47,5771.47,5771.47,5771.47,0
2001/1/17,10:47:00,5774.76,5774.76,5774.76,5774.76,0
2001/1/17,10:48:00,5778.59,5778.59,5778.59,5778.59,0
2001/1/17,10:49:00,5785.00,5785.00,5785.00,5785.00,0
2001/1/17,10:50:00,5792.20,5792.20,5792.20,5792.20,0
2001/1/17,10:51:00,5792.94,5792.94,5792.94,5792.94,0
2001/1/17,10:52:00,5799.76,5799.76,5799.76,5799.76,0
2001/1/17,10:53:00,5803.39,5803.39,5803.39,5803.39,0
2001/1/17,10:54:00,5805.26,5805.26,5805.26,5805.26,0
2001/1/17,10:55:00,5803.01,5803.01,5803.01,5803.01,0
2001/1/17,10:56:00,5795.87,5795.87,5795.87,5795.87,0
2001/1/17,10:57:00,5794.64,5794.64,5794.64,5794.64,0
2001/1/17,10:58:00,5793.92,5793.92,5793.92,5793.92,0
2001/1/17,10:59:00,5789.91,5789.91,5789.91,5789.91,0
2001/1/17,11:00:00,5779.14,5779.14,5779.14,5779.14,0
2001/1/17,11:01:00,5775.79,5775.79,5775.79,5775.79,0
2001/1/17,11:02:00,5775.09,5775.09,5775.09,5775.09,0
2001/1/17,11:03:00,5771.78,5771.78,5771.78,5771.78,0
2001/1/17,11:04:00,5768.66,5768.66,5768.66,5768.66,0
2001/1/17,11:05:00,5773.56,5773.56,5773.56,5773.56,0
2001/1/17,11:06:00,5761.21,5761.21,5761.21,5761.21,0
2001/1/17,11:07:00,5759.64,5759.64,5759.64,5759.64,0
2001/1/17,11:08:00,5764.01,5764.01,5764.01,5764.01,0
2001/1/17,11:09:00,5760.66,5760.66,5760.66,5760.66,0
2001/1/17,11:10:00,5755.56,5755.56,5755.56,5755.56,0
2001/1/17,11:11:00,5755.11,5755.11,5755.11,5755.11,0
2001/1/17,11:12:00,5749.83,5749.83,5749.83,5749.83,0
2001/1/17,11:13:00,5749.04,5749.04,5749.04,5749.04,0
2001/1/17,11:14:00,5743.44,5743.44,5743.44,5743.44,0
2001/1/17,11:15:00,5735.69,5735.69,5735.69,5735.69,0
2001/1/17,11:16:00,5735.21,5735.21,5735.21,5735.21,0
2001/1/17,11:17:00,5732.32,5732.32,5732.32,5732.32,0
2001/1/17,11:18:00,5728.99,5728.99,5728.99,5728.99,0
2001/1/17,11:19:00,5723.61,5723.61,5723.61,5723.61,0
2001/1/17,11:20:00,5725.75,5725.75,5725.75,5725.75,0
2001/1/17,11:21:00,5726.31,5726.31,5726.31,5726.31,0
2001/1/17,11:22:00,5728.65,5728.65,5728.65,5728.65,0
2001/1/17,11:23:00,5730.26,5730.26,5730.26,5730.26,0
2001/1/17,11:24:00,5739.14,5739.14,5739.14,5739.14,0
2001/1/17,11:25:00,5741.82,5741.82,5741.82,5741.82,0
2001/1/17,11:26:00,5749.88,5749.88,5749.88,5749.88,0
2001/1/17,11:27:00,5746.51,5746.51,5746.51,5746.51,0
2001/1/17,11:28:00,5735.42,5735.42,5735.42,5735.42,0
2001/1/17,11:29:00,5735.38,5735.38,5735.38,5735.38,0
2001/1/17,11:30:00,5731.43,5731.43,5731.43,5731.43,0
2001/1/17,11:31:00,5727.33,5727.33,5727.33,5727.33,0
2001/1/17,11:32:00,5723.71,5723.71,5723.71,5723.71,0
2001/1/17,11:33:00,5712.98,5712.98,5712.98,5712.98,0
2001/1/17,11:34:00,5710.62,5710.62,5710.62,5710.62,0
2001/1/17,11:35:00,5705.73,5705.73,5705.73,5705.73,0
2001/1/17,11:36:00,5701.00,5701.00,5701.00,5701.00,0
2001/1/17,11:37:00,5695.87,5695.87,5695.87,5695.87,0
2001/1/17,11:38:00,5696.25,5696.25,5696.25,5696.25,0
2001/1/17,11:39:00,5698.57,5698.57,5698.57,5698.57,0
2001/1/17,11:40:00,5702.36,5702.36,5702.36,5702.36,0
2001/1/17,11:41:00,5706.74,5706.74,5706.74,5706.74,0
2001/1/17,11:42:00,5713.22,5713.22,5713.22,5713.22,0
2001/1/17,11:43:00,5716.34,5716.34,5716.34,5716.34,0
2001/1/17,11:44:00,5713.92,5713.92,5713.92,5713.92,0
2001/1/17,11:45:00,5720.64,5720.64,5720.64,5720.64,0
2001/1/17,11:46:00,5720.75,5720.75,5720.75,5720.75,0
2001/1/17,11:47:00,5719.81,5719.81,5719.81,5719.81,0
2001/1/17,11:48:00,5716.16,5716.16,5716.16,5716.16,0
2001/1/17,11:49:00,5711.67,5711.67,5711.67,5711.67,0
2001/1/17,11:50:00,5716.11,5716.11,5716.11,5716.11,0
2001/1/17,11:51:00,5715.63,5715.63,5715.63,5715.63,0
2001/1/17,11:52:00,5719.12,5719.12,5719.12,5719.12,0
2001/1/17,11:53:00,5719.23,5719.23,5719.23,5719.23,0
2001/1/17,11:54:00,5712.18,5712.18,5712.18,5712.18,0
2001/1/17,11:55:00,5710.64,5710.64,5710.64,5710.64,0
2001/1/17,11:56:00,5715.22,5715.22,5715.22,5715.22,0
2001/1/17,11:57:00,5709.15,5709.15,5709.15,5709.15,0
2001/1/17,11:58:00,5712.01,5712.01,5712.01,5712.01,0
2001/1/17,11:59:00,5717.11,5717.11,5717.11,5717.11,0
2001/1/17,12:00:00,5717.73,5717.73,5717.73,5717.73,0
2001/1/17,12:01:00,5718.75,5718.75,5718.75,5718.75,0
2001/1/17,12:02:00,5717.26,5717.26,5717.26,5717.26,0
2001/1/17,12:03:00,5717.46,5717.46,5717.46,5717.46,0
2001/1/17,12:04:00,5714.33,5714.33,5714.33,5714.33,0
2001/1/17,12:05:00,5717.80,5717.80,5717.80,5717.80,0
2001/1/17,12:06:00,5715.85,5715.85,5715.85,5715.85,0
2001/1/17,12:07:00,5718.82,5718.82,5718.82,5718.82,0
2001/1/17,12:08:00,5720.09,5720.09,5720.09,5720.09,0
2001/1/17,12:09:00,5727.75,5727.75,5727.75,5727.75,0
2001/1/17,12:10:00,5730.86,5730.86,5730.86,5730.86,0
2001/1/17,12:11:00,5735.50,5735.50,5735.50,5735.50,0
2001/1/17,12:12:00,5729.85,5729.85,5729.85,5729.85,0
2001/1/17,12:13:00,5736.82,5736.82,5736.82,5736.82,0
2001/1/17,12:14:00,5740.85,5740.85,5740.85,5740.85,0
2001/1/17,12:15:00,5740.21,5740.21,5740.21,5740.21,0
2001/1/17,12:16:00,5744.74,5744.74,5744.74,5744.74,0
2001/1/17,12:17:00,5738.74,5738.74,5738.74,5738.74,0
2001/1/17,12:18:00,5745.88,5745.88,5745.88,5745.88,0
2001/1/17,12:19:00,5742.36,5742.36,5742.36,5742.36,0
2001/1/17,12:20:00,5742.00,5742.00,5742.00,5742.00,0
2001/1/17,12:21:00,5744.10,5744.10,5744.10,5744.10,0
2001/1/17,12:22:00,5736.94,5736.94,5736.94,5736.94,0
2001/1/17,12:23:00,5733.57,5733.57,5733.57,5733.57,0
2001/1/17,12:24:00,5736.50,5736.50,5736.50,5736.50,0
2001/1/17,12:25:00,5735.81,5735.81,5735.81,5735.81,0
2001/1/17,12:26:00,5734.02,5734.02,5734.02,5734.02,0
2001/1/17,12:27:00,5730.10,5730.10,5730.10,5730.10,0
2001/1/17,12:28:00,5732.15,5732.15,5732.15,5732.15,0
2001/1/17,12:29:00,5729.08,5729.08,5729.08,5729.08,0
2001/1/17,12:30:00,5727.91,5727.91,5727.91,5727.91,0
2001/1/17,12:31:00,5730.57,5730.57,5730.57,5730.57,0
2001/1/17,12:32:00,5722.96,5722.96,5722.96,5722.96,0
2001/1/17,12:33:00,5726.07,5726.07,5726.07,5726.07,0
2001/1/17,12:34:00,5729.53,5729.53,5729.53,5729.53,0
2001/1/17,12:35:00,5728.74,5728.74,5728.74,5728.74,0
2001/1/17,12:36:00,5731.48,5731.48,5731.48,5731.48,0
2001/1/17,12:37:00,5730.70,5730.70,5730.70,5730.70,0
2001/1/17,12:38:00,5734.83,5734.83,5734.83,5734.83,0
2001/1/17,12:39:00,5735.06,5735.06,5735.06,5735.06,0
2001/1/17,12:40:00,5739.73,5739.73,5739.73,5739.73,0
2001/1/17,12:41:00,5737.79,5737.79,5737.79,5737.79,0
2001/1/17,12:42:00,5743.55,5743.55,5743.55,5743.55,0
2001/1/17,12:43:00,5748.56,5748.56,5748.56,5748.56,0
2001/1/17,12:44:00,5751.94,5751.94,5751.94,5751.94,0
2001/1/17,12:45:00,5759.31,5759.31,5759.31,5759.31,0
2001/1/17,12:46:00,5767.68,5767.68,5767.68,5767.68,0
2001/1/17,12:47:00,5769.67,5769.67,5769.67,5769.67,0
2001/1/17,12:48:00,5769.92,5769.92,5769.92,5769.92,0
2001/1/17,12:49:00,5769.55,5769.55,5769.55,5769.55,0
2001/1/17,12:50:00,5766.42,5766.42,5766.42,5766.42,0
2001/1/17,12:51:00,5758.10,5758.10,5758.10,5758.10,0
2001/1/17,12:52:00,5757.81,5757.81,5757.81,5757.81,0
2001/1/17,12:53:00,5752.86,5752.86,5752.86,5752.86,0
2001/1/17,12:54:00,5753.47,5753.47,5753.47,5753.47,0
2001/1/17,12:55:00,5752.49,5752.49,5752.49,5752.49,0
2001/1/17,12:56:00,5754.33,5754.33,5754.33,5754.33,0
2001/1/17,12:57:00,5747.92,5747.92,5747.92,5747.92,0
2001/1/17,12:58:00,5747.93,5747.93,5747.93,5747.93,0
2001/1/17,12:59:00,5744.93,5744.93,5744.93,5744.93,0
2001/1/17,13:00:00,5748.66,5748.66,5748.66,5748.66,0
2001/1/17,13:01:00,5749.78,5749.78,5749.78,5749.78,0
2001/1/17,13:02:00,5748.57,5748.57,5748.57,5748.57,0
2001/1/17,13:03:00,5750.80,5750.80,5750.80,5750.80,0
2001/1/17,13:04:00,5765.09,5765.09,5765.09,5765.09,0
2001/1/17,13:05:00,5764.20,5764.20,5764.20,5764.20,0
2001/1/17,13:06:00,5771.48,5771.48,5771.48,5771.48,0
2001/1/17,13:07:00,5774.21,5774.21,5774.21,5774.21,0
2001/1/17,13:08:00,5772.66,5772.66,5772.66,5772.66,0
2001/1/17,13:09:00,5770.39,5770.39,5770.39,5770.39,0
2001/1/17,13:10:00,5770.22,5770.22,5770.22,5770.22,0
2001/1/17,13:11:00,5765.08,5765.08,5765.08,5765.08,0
2001/1/17,13:12:00,5768.28,5768.28,5768.28,5768.28,0
2001/1/17,13:13:00,5769.66,5769.66,5769.66,5769.66,0
2001/1/17,13:14:00,5765.73,5765.73,5765.73,5765.73,0
2001/1/17,13:15:00,5771.93,5771.93,5771.93,5771.93,0
2001/1/17,13:16:00,5770.34,5770.34,5770.34,5770.34,0
2001/1/17,13:17:00,5776.09,5776.09,5776.09,5776.09,0
2001/1/17,13:18:00,5767.86,5767.86,5767.86,5767.86,0
2001/1/17,13:19:00,5772.50,5772.50,5772.50,5772.50,0
2001/1/17,13:20:00,5777.03,5777.03,5777.03,5777.03,0
2001/1/17,13:21:00,5783.71,5783.71,5783.71,5783.71,0
2001/1/17,13:22:00,5779.41,5779.41,5779.41,5779.41,0
2001/1/17,13:23:00,5783.76,5783.76,5783.76,5783.76,0
2001/1/17,13:24:00,5787.12,5787.12,5787.12,5787.12,0
2001/1/17,13:25:00,5789.78,5789.78,5789.78,5789.78,0
2001/1/17,13:26:00,5794.68,5794.68,5794.68,5794.68,0
2001/1/17,13:27:00,5785.72,5785.72,5785.72,5785.72,0
2001/1/17,13:28:00,5787.62,5787.62,5787.62,5787.62,0
2001/1/17,13:29:00,5774.31,5774.31,5774.31,5774.31,0
2001/1/17,13:30:00,5769.95,5769.95,5769.95,5769.95,0
2001/1/18,09:01:00,5803.52,5803.52,5803.52,5803.52,0
2001/1/18,09:02:00,5801.33,5801.33,5801.33,5801.33,0
2001/1/18,09:03:00,5791.28,5791.28,5791.28,5791.28,0
2001/1/18,09:04:00,5780.37,5780.37,5780.37,5780.37,0
2001/1/18,09:05:00,5778.39,5778.39,5778.39,5778.39,0
2001/1/18,09:06:00,5779.21,5779.21,5779.21,5779.21,0
2001/1/18,09:07:00,5776.68,5776.68,5776.68,5776.68,0
2001/1/18,09:08:00,5786.42,5786.42,5786.42,5786.42,0
2001/1/18,09:09:00,5797.08,5797.08,5797.08,5797.08,0
2001/1/18,09:10:00,5805.85,5805.85,5805.85,5805.85,0
2001/1/18,09:11:00,5807.91,5807.91,5807.91,5807.91,0
2001/1/18,09:12:00,5810.23,5810.23,5810.23,5810.23,0
2001/1/18,09:13:00,5798.39,5798.39,5798.39,5798.39,0
2001/1/18,09:14:00,5795.26,5795.26,5795.26,5795.26,0
2001/1/18,09:15:00,5784.04,5784.04,5784.04,5784.04,0
2001/1/18,09:16:00,5782.32,5782.32,5782.32,5782.32,0
2001/1/18,09:17:00,5773.31,5773.31,5773.31,5773.31,0
2001/1/18,09:18:00,5765.04,5765.04,5765.04,5765.04,0
2001/1/18,09:19:00,5755.55,5755.55,5755.55,5755.55,0
2001/1/18,09:20:00,5749.13,5749.13,5749.13,5749.13,0
2001/1/18,09:21:00,5734.49,5734.49,5734.49,5734.49,0
2001/1/18,09:22:00,5734.93,5734.93,5734.93,5734.93,0
2001/1/18,09:23:00,5734.73,5734.73,5734.73,5734.73,0
2001/1/18,09:24:00,5735.87,5735.87,5735.87,5735.87,0
2001/1/18,09:25:00,5740.35,5740.35,5740.35,5740.35,0
2001/1/18,09:26:00,5750.53,5750.53,5750.53,5750.53,0
2001/1/18,09:27:00,5758.65,5758.65,5758.65,5758.65,0
2001/1/18,09:28:00,5763.57,5763.57,5763.57,5763.57,0
2001/1/18,09:29:00,5759.81,5759.81,5759.81,5759.81,0
2001/1/18,09:30:00,5764.37,5764.37,5764.37,5764.37,0
2001/1/18,09:31:00,5767.34,5767.34,5767.34,5767.34,0
2001/1/18,09:32:00,5767.06,5767.06,5767.06,5767.06,0
2001/1/18,09:33:00,5765.93,5765.93,5765.93,5765.93,0
2001/1/18,09:34:00,5774.79,5774.79,5774.79,5774.79,0
2001/1/18,09:35:00,5782.12,5782.12,5782.12,5782.12,0
2001/1/18,09:36:00,5786.93,5786.93,5786.93,5786.93,0
2001/1/18,09:37:00,5789.01,5789.01,5789.01,5789.01,0
2001/1/18,09:38:00,5785.47,5785.47,5785.47,5785.47,0
2001/1/18,09:39:00,5787.12,5787.12,5787.12,5787.12,0
2001/1/18,09:40:00,5787.49,5787.49,5787.49,5787.49,0
2001/1/18,09:41:00,5792.29,5792.29,5792.29,5792.29,0
2001/1/18,09:42:00,5779.59,5779.59,5779.59,5779.59,0
2001/1/18,09:43:00,5779.32,5779.32,5779.32,5779.32,0
2001/1/18,09:44:00,5777.76,5777.76,5777.76,5777.76,0
2001/1/18,09:45:00,5775.31,5775.31,5775.31,5775.31,0
2001/1/18,09:46:00,5772.64,5772.64,5772.64,5772.64,0
2001/1/18,09:47:00,5773.57,5773.57,5773.57,5773.57,0
2001/1/18,09:48:00,5772.23,5772.23,5772.23,5772.23,0
2001/1/18,09:49:00,5776.47,5776.47,5776.47,5776.47,0
2001/1/18,09:50:00,5782.50,5782.50,5782.50,5782.50,0
2001/1/18,09:51:00,5784.63,5784.63,5784.63,5784.63,0
2001/1/18,09:52:00,5788.73,5788.73,5788.73,5788.73,0
2001/1/18,09:53:00,5794.01,5794.01,5794.01,5794.01,0
2001/1/18,09:54:00,5796.29,5796.29,5796.29,5796.29,0
2001/1/18,09:55:00,5799.93,5799.93,5799.93,5799.93,0
2001/1/18,09:56:00,5813.84,5813.84,5813.84,5813.84,0
2001/1/18,09:57:00,5819.19,5819.19,5819.19,5819.19,0
2001/1/18,09:58:00,5828.79,5828.79,5828.79,5828.79,0
2001/1/18,09:59:00,5832.88,5832.88,5832.88,5832.88,0
2001/1/18,10:00:00,5835.66,5835.66,5835.66,5835.66,0
2001/1/18,10:01:00,5832.06,5832.06,5832.06,5832.06,0
2001/1/18,10:02:00,5830.86,5830.86,5830.86,5830.86,0
2001/1/18,10:03:00,5827.31,5827.31,5827.31,5827.31,0
2001/1/18,10:04:00,5830.44,5830.44,5830.44,5830.44,0
2001/1/18,10:05:00,5828.49,5828.49,5828.49,5828.49,0
2001/1/18,10:06:00,5828.30,5828.30,5828.30,5828.30,0
2001/1/18,10:07:00,5831.03,5831.03,5831.03,5831.03,0
2001/1/18,10:08:00,5832.33,5832.33,5832.33,5832.33,0
2001/1/18,10:09:00,5833.93,5833.93,5833.93,5833.93,0
2001/1/18,10:10:00,5831.94,5831.94,5831.94,5831.94,0
2001/1/18,10:11:00,5833.63,5833.63,5833.63,5833.63,0
2001/1/18,10:12:00,5833.75,5833.75,5833.75,5833.75,0
2001/1/18,10:13:00,5835.89,5835.89,5835.89,5835.89,0
2001/1/18,10:14:00,5837.74,5837.74,5837.74,5837.74,0
2001/1/18,10:15:00,5841.09,5841.09,5841.09,5841.09,0
2001/1/18,10:16:00,5840.54,5840.54,5840.54,5840.54,0
2001/1/18,10:17:00,5850.58,5850.58,5850.58,5850.58,0
2001/1/18,10:18:00,5856.88,5856.88,5856.88,5856.88,0
2001/1/18,10:19:00,5857.99,5857.99,5857.99,5857.99,0
2001/1/18,10:20:00,5863.88,5863.88,5863.88,5863.88,0
2001/1/18,10:21:00,5864.02,5864.02,5864.02,5864.02,0
2001/1/18,10:22:00,5868.76,5868.76,5868.76,5868.76,0
2001/1/18,10:23:00,5871.77,5871.77,5871.77,5871.77,0
2001/1/18,10:24:00,5874.89,5874.89,5874.89,5874.89,0
2001/1/18,10:25:00,5879.72,5879.72,5879.72,5879.72,0
2001/1/18,10:26:00,5880.22,5880.22,5880.22,5880.22,0
2001/1/18,10:27:00,5878.86,5878.86,5878.86,5878.86,0
2001/1/18,10:28:00,5875.70,5875.70,5875.70,5875.70,0
2001/1/18,10:29:00,5867.92,5867.92,5867.92,5867.92,0
2001/1/18,10:30:00,5866.41,5866.41,5866.41,5866.41,0
2001/1/18,10:31:00,5858.96,5858.96,5858.96,5858.96,0
2001/1/18,10:32:00,5854.05,5854.05,5854.05,5854.05,0
2001/1/18,10:33:00,5844.36,5844.36,5844.36,5844.36,0
2001/1/18,10:34:00,5840.34,5840.34,5840.34,5840.34,0
2001/1/18,10:35:00,5839.16,5839.16,5839.16,5839.16,0
2001/1/18,10:36:00,5832.16,5832.16,5832.16,5832.16,0
2001/1/18,10:37:00,5834.40,5834.40,5834.40,5834.40,0
2001/1/18,10:38:00,5832.77,5832.77,5832.77,5832.77,0
2001/1/18,10:39:00,5834.00,5834.00,5834.00,5834.00,0
2001/1/18,10:40:00,5835.98,5835.98,5835.98,5835.98,0
2001/1/18,10:41:00,5837.31,5837.31,5837.31,5837.31,0
2001/1/18,10:42:00,5837.04,5837.04,5837.04,5837.04,0
2001/1/18,10:43:00,5837.33,5837.33,5837.33,5837.33,0
2001/1/18,10:44:00,5838.91,5838.91,5838.91,5838.91,0
2001/1/18,10:45:00,5842.12,5842.12,5842.12,5842.12,0
2001/1/18,10:46:00,5844.12,5844.12,5844.12,5844.12,0
2001/1/18,10:47:00,5849.30,5849.30,5849.30,5849.30,0
2001/1/18,10:48:00,5850.04,5850.04,5850.04,5850.04,0
2001/1/18,10:49:00,5850.27,5850.27,5850.27,5850.27,0
2001/1/18,10:50:00,5862.49,5862.49,5862.49,5862.49,0
2001/1/18,10:51:00,5863.42,5863.42,5863.42,5863.42,0
2001/1/18,10:52:00,5867.26,5867.26,5867.26,5867.26,0
2001/1/18,10:53:00,5868.53,5868.53,5868.53,5868.53,0
2001/1/18,10:54:00,5859.08,5859.08,5859.08,5859.08,0
2001/1/18,10:55:00,5863.05,5863.05,5863.05,5863.05,0
2001/1/18,10:56:00,5866.48,5866.48,5866.48,5866.48,0
2001/1/18,10:57:00,5859.76,5859.76,5859.76,5859.76,0
2001/1/18,10:58:00,5857.64,5857.64,5857.64,5857.64,0
2001/1/18,10:59:00,5855.48,5855.48,5855.48,5855.48,0
2001/1/18,11:00:00,5853.23,5853.23,5853.23,5853.23,0
2001/1/18,11:01:00,5851.18,5851.18,5851.18,5851.18,0
2001/1/18,11:02:00,5853.85,5853.85,5853.85,5853.85,0
2001/1/18,11:03:00,5857.11,5857.11,5857.11,5857.11,0
2001/1/18,11:04:00,5859.04,5859.04,5859.04,5859.04,0
2001/1/18,11:05:00,5857.21,5857.21,5857.21,5857.21,0
2001/1/18,11:06:00,5864.53,5864.53,5864.53,5864.53,0
2001/1/18,11:07:00,5860.29,5860.29,5860.29,5860.29,0
2001/1/18,11:08:00,5868.72,5868.72,5868.72,5868.72,0
2001/1/18,11:09:00,5865.14,5865.14,5865.14,5865.14,0
2001/1/18,11:10:00,5866.50,5866.50,5866.50,5866.50,0
2001/1/18,11:11:00,5875.24,5875.24,5875.24,5875.24,0
2001/1/18,11:12:00,5874.62,5874.62,5874.62,5874.62,0
2001/1/18,11:13:00,5881.75,5881.75,5881.75,5881.75,0
2001/1/18,11:14:00,5887.98,5887.98,5887.98,5887.98,0
2001/1/18,11:15:00,5882.36,5882.36,5882.36,5882.36,0
2001/1/18,11:16:00,5888.82,5888.82,5888.82,5888.82,0
2001/1/18,11:17:00,5880.89,5880.89,5880.89,5880.89,0
2001/1/18,11:18:00,5886.81,5886.81,5886.81,5886.81,0
2001/1/18,11:19:00,5880.56,5880.56,5880.56,5880.56,0
2001/1/18,11:20:00,5888.48,5888.48,5888.48,5888.48,0
2001/1/18,11:21:00,5884.31,5884.31,5884.31,5884.31,0
2001/1/18,11:22:00,5883.36,5883.36,5883.36,5883.36,0
2001/1/18,11:23:00,5886.77,5886.77,5886.77,5886.77,0
2001/1/18,11:24:00,5887.26,5887.26,5887.26,5887.26,0
2001/1/18,11:25:00,5883.75,5883.75,5883.75,5883.75,0
2001/1/18,11:26:00,5885.82,5885.82,5885.82,5885.82,0
2001/1/18,11:27:00,5883.90,5883.90,5883.90,5883.90,0
2001/1/18,11:28:00,5887.27,5887.27,5887.27,5887.27,0
2001/1/18,11:29:00,5883.91,5883.91,5883.91,5883.91,0
2001/1/18,11:30:00,5881.45,5881.45,5881.45,5881.45,0
2001/1/18,11:31:00,5881.43,5881.43,5881.43,5881.43,0
2001/1/18,11:32:00,5872.69,5872.69,5872.69,5872.69,0
2001/1/18,11:33:00,5875.54,5875.54,5875.54,5875.54,0
2001/1/18,11:34:00,5873.36,5873.36,5873.36,5873.36,0
2001/1/18,11:35:00,5868.89,5868.89,5868.89,5868.89,0
2001/1/18,11:36:00,5863.76,5863.76,5863.76,5863.76,0
2001/1/18,11:37:00,5861.78,5861.78,5861.78,5861.78,0
2001/1/18,11:38:00,5854.01,5854.01,5854.01,5854.01,0
2001/1/18,11:39:00,5841.03,5841.03,5841.03,5841.03,0
2001/1/18,11:40:00,5833.07,5833.07,5833.07,5833.07,0
2001/1/18,11:41:00,5820.02,5820.02,5820.02,5820.02,0
2001/1/18,11:42:00,5810.82,5810.82,5810.82,5810.82,0
2001/1/18,11:43:00,5802.93,5802.93,5802.93,5802.93,0
2001/1/18,11:44:00,5799.95,5799.95,5799.95,5799.95,0
2001/1/18,11:45:00,5805.68,5805.68,5805.68,5805.68,0
2001/1/18,11:46:00,5821.05,5821.05,5821.05,5821.05,0
2001/1/18,11:47:00,5820.53,5820.53,5820.53,5820.53,0
2001/1/18,11:48:00,5825.78,5825.78,5825.78,5825.78,0
2001/1/18,11:49:00,5831.70,5831.70,5831.70,5831.70,0
2001/1/18,11:50:00,5828.26,5828.26,5828.26,5828.26,0
2001/1/18,11:51:00,5824.28,5824.28,5824.28,5824.28,0
2001/1/18,11:52:00,5826.25,5826.25,5826.25,5826.25,0
2001/1/18,11:53:00,5821.47,5821.47,5821.47,5821.47,0
2001/1/18,11:54:00,5821.45,5821.45,5821.45,5821.45,0
2001/1/18,11:55:00,5815.23,5815.23,5815.23,5815.23,0
2001/1/18,11:56:00,5821.97,5821.97,5821.97,5821.97,0
2001/1/18,11:57:00,5818.05,5818.05,5818.05,5818.05,0
2001/1/18,11:58:00,5815.69,5815.69,5815.69,5815.69,0
2001/1/18,11:59:00,5813.66,5813.66,5813.66,5813.66,0
2001/1/18,12:00:00,5813.67,5813.67,5813.67,5813.67,0
2001/1/18,12:01:00,5812.70,5812.70,5812.70,5812.70,0
2001/1/18,12:02:00,5808.57,5808.57,5808.57,5808.57,0
2001/1/18,12:03:00,5812.35,5812.35,5812.35,5812.35,0
2001/1/18,12:04:00,5810.15,5810.15,5810.15,5810.15,0
2001/1/18,12:05:00,5808.73,5808.73,5808.73,5808.73,0
2001/1/18,12:06:00,5801.31,5801.31,5801.31,5801.31,0
2001/1/18,12:07:00,5791.34,5791.34,5791.34,5791.34,0
2001/1/18,12:08:00,5786.99,5786.99,5786.99,5786.99,0
2001/1/18,12:09:00,5783.32,5783.32,5783.32,5783.32,0
2001/1/18,12:10:00,5772.19,5772.19,5772.19,5772.19,0
2001/1/18,12:11:00,5772.37,5772.37,5772.37,5772.37,0
2001/1/18,12:12:00,5774.09,5774.09,5774.09,5774.09,0
2001/1/18,12:13:00,5777.90,5777.90,5777.90,5777.90,0
2001/1/18,12:14:00,5782.22,5782.22,5782.22,5782.22,0
2001/1/18,12:15:00,5790.88,5790.88,5790.88,5790.88,0
2001/1/18,12:16:00,5784.78,5784.78,5784.78,5784.78,0
2001/1/18,12:17:00,5787.96,5787.96,5787.96,5787.96,0
2001/1/18,12:18:00,5793.25,5793.25,5793.25,5793.25,0
2001/1/18,12:19:00,5797.70,5797.70,5797.70,5797.70,0
2001/1/18,12:20:00,5809.23,5809.23,5809.23,5809.23,0
2001/1/18,12:21:00,5809.64,5809.64,5809.64,5809.64,0
2001/1/18,12:22:00,5803.85,5803.85,5803.85,5803.85,0
2001/1/18,12:23:00,5807.65,5807.65,5807.65,5807.65,0
2001/1/18,12:24:00,5813.87,5813.87,5813.87,5813.87,0
2001/1/18,12:25:00,5814.00,5814.00,5814.00,5814.00,0
2001/1/18,12:26:00,5811.18,5811.18,5811.18,5811.18,0
2001/1/18,12:27:00,5809.12,5809.12,5809.12,5809.12,0
2001/1/18,12:28:00,5809.75,5809.75,5809.75,5809.75,0
2001/1/18,12:29:00,5803.47,5803.47,5803.47,5803.47,0
2001/1/18,12:30:00,5810.47,5810.47,5810.47,5810.47,0
2001/1/18,12:31:00,5804.90,5804.90,5804.90,5804.90,0
2001/1/18,12:32:00,5810.37,5810.37,5810.37,5810.37,0
2001/1/18,12:33:00,5806.76,5806.76,5806.76,5806.76,0
2001/1/18,12:34:00,5811.23,5811.23,5811.23,5811.23,0
2001/1/18,12:35:00,5814.27,5814.27,5814.27,5814.27,0
2001/1/18,12:36:00,5816.05,5816.05,5816.05,5816.05,0
2001/1/18,12:37:00,5817.79,5817.79,5817.79,5817.79,0
2001/1/18,12:38:00,5826.75,5826.75,5826.75,5826.75,0
2001/1/18,12:39:00,5826.93,5826.93,5826.93,5826.93,0
2001/1/18,12:40:00,5831.74,5831.74,5831.74,5831.74,0
2001/1/18,12:41:00,5839.26,5839.26,5839.26,5839.26,0
2001/1/18,12:42:00,5843.79,5843.79,5843.79,5843.79,0
2001/1/18,12:43:00,5851.56,5851.56,5851.56,5851.56,0
2001/1/18,12:44:00,5850.41,5850.41,5850.41,5850.41,0
2001/1/18,12:45:00,5851.68,5851.68,5851.68,5851.68,0
2001/1/18,12:46:00,5848.47,5848.47,5848.47,5848.47,0
2001/1/18,12:47:00,5852.24,5852.24,5852.24,5852.24,0
2001/1/18,12:48:00,5845.01,5845.01,5845.01,5845.01,0
2001/1/18,12:49:00,5843.58,5843.58,5843.58,5843.58,0
2001/1/18,12:50:00,5847.98,5847.98,5847.98,5847.98,0
2001/1/18,12:51:00,5843.01,5843.01,5843.01,5843.01,0
2001/1/18,12:52:00,5847.93,5847.93,5847.93,5847.93,0
2001/1/18,12:53:00,5847.47,5847.47,5847.47,5847.47,0
2001/1/18,12:54:00,5845.61,5845.61,5845.61,5845.61,0
2001/1/18,12:55:00,5852.47,5852.47,5852.47,5852.47,0
2001/1/18,12:56:00,5849.11,5849.11,5849.11,5849.11,0
2001/1/18,12:57:00,5855.07,5855.07,5855.07,5855.07,0
2001/1/18,12:58:00,5858.94,5858.94,5858.94,5858.94,0
2001/1/18,12:59:00,5864.83,5864.83,5864.83,5864.83,0
2001/1/18,13:00:00,5866.06,5866.06,5866.06,5866.06,0
2001/1/18,13:01:00,5867.54,5867.54,5867.54,5867.54,0
2001/1/18,13:02:00,5867.57,5867.57,5867.57,5867.57,0
2001/1/18,13:03:00,5869.68,5869.68,5869.68,5869.68,0
2001/1/18,13:04:00,5868.59,5868.59,5868.59,5868.59,0
2001/1/18,13:05:00,5876.02,5876.02,5876.02,5876.02,0
2001/1/18,13:06:00,5878.38,5878.38,5878.38,5878.38,0
2001/1/18,13:07:00,5880.27,5880.27,5880.27,5880.27,0
2001/1/18,13:08:00,5882.63,5882.63,5882.63,5882.63,0
2001/1/18,13:09:00,5887.51,5887.51,5887.51,5887.51,0
2001/1/18,13:10:00,5892.53,5892.53,5892.53,5892.53,0
2001/1/18,13:11:00,5887.78,5887.78,5887.78,5887.78,0
2001/1/18,13:12:00,5884.77,5884.77,5884.77,5884.77,0
2001/1/18,13:13:00,5881.39,5881.39,5881.39,5881.39,0
2001/1/18,13:14:00,5874.49,5874.49,5874.49,5874.49,0
2001/1/18,13:15:00,5873.26,5873.26,5873.26,5873.26,0
2001/1/18,13:16:00,5858.18,5858.18,5858.18,5858.18,0
2001/1/18,13:17:00,5852.75,5852.75,5852.75,5852.75,0
2001/1/18,13:18:00,5846.68,5846.68,5846.68,5846.68,0
2001/1/18,13:19:00,5844.69,5844.69,5844.69,5844.69,0
2001/1/18,13:20:00,5838.33,5838.33,5838.33,5838.33,0
2001/1/18,13:21:00,5831.84,5831.84,5831.84,5831.84,0
2001/1/18,13:22:00,5826.80,5826.80,5826.80,5826.80,0
2001/1/18,13:23:00,5832.00,5832.00,5832.00,5832.00,0
2001/1/18,13:24:00,5821.87,5821.87,5821.87,5821.87,0
2001/1/18,13:25:00,5833.96,5833.96,5833.96,5833.96,0
2001/1/18,13:26:00,5836.54,5836.54,5836.54,5836.54,0
2001/1/18,13:27:00,5838.85,5838.85,5838.85,5838.85,0
2001/1/18,13:28:00,5837.48,5837.48,5837.48,5837.48,0
2001/1/18,13:29:00,5838.34,5838.34,5838.34,5838.34,0
2001/1/18,13:30:00,5847.91,5847.91,5847.91,5847.91,0
2001/1/29,09:01:00,5850.70,5850.70,5850.70,5850.70,0
2001/1/29,09:02:00,5850.64,5850.64,5850.64,5850.64,0
2001/1/29,09:03:00,5829.86,5829.86,5829.86,5829.86,0
2001/1/29,09:04:00,5815.25,5815.25,5815.25,5815.25,0
2001/1/29,09:05:00,5802.39,5802.39,5802.39,5802.39,0
2001/1/29,09:06:00,5795.24,5795.24,5795.24,5795.24,0
2001/1/29,09:07:00,5778.33,5778.33,5778.33,5778.33,0
2001/1/29,09:08:00,5773.92,5773.92,5773.92,5773.92,0
2001/1/29,09:09:00,5764.86,5764.86,5764.86,5764.86,0
2001/1/29,09:10:00,5771.84,5771.84,5771.84,5771.84,0
2001/1/29,09:11:00,5781.34,5781.34,5781.34,5781.34,0
2001/1/29,09:12:00,5789.94,5789.94,5789.94,5789.94,0
2001/1/29,09:13:00,5799.41,5799.41,5799.41,5799.41,0
2001/1/29,09:14:00,5808.50,5808.50,5808.50,5808.50,0
2001/1/29,09:15:00,5815.78,5815.78,5815.78,5815.78,0
2001/1/29,09:16:00,5817.48,5817.48,5817.48,5817.48,0
2001/1/29,09:17:00,5825.82,5825.82,5825.82,5825.82,0
2001/1/29,09:18:00,5835.66,5835.66,5835.66,5835.66,0
2001/1/29,09:19:00,5826.10,5826.10,5826.10,5826.10,0
2001/1/29,09:20:00,5832.46,5832.46,5832.46,5832.46,0
2001/1/29,09:21:00,5829.23,5829.23,5829.23,5829.23,0
2001/1/29,09:22:00,5820.93,5820.93,5820.93,5820.93,0
2001/1/29,09:23:00,5809.85,5809.85,5809.85,5809.85,0
2001/1/29,09:24:00,5808.76,5808.76,5808.76,5808.76,0
2001/1/29,09:25:00,5799.83,5799.83,5799.83,5799.83,0
2001/1/29,09:26:00,5787.51,5787.51,5787.51,5787.51,0
2001/1/29,09:27:00,5791.33,5791.33,5791.33,5791.33,0
2001/1/29,09:28:00,5782.19,5782.19,5782.19,5782.19,0
2001/1/29,09:29:00,5787.69,5787.69,5787.69,5787.69,0
2001/1/29,09:30:00,5788.13,5788.13,5788.13,5788.13,0
2001/1/29,09:31:00,5785.80,5785.80,5785.80,5785.80,0
2001/1/29,09:32:00,5792.63,5792.63,5792.63,5792.63,0
2001/1/29,09:33:00,5796.18,5796.18,5796.18,5796.18,0
2001/1/29,09:34:00,5795.49,5795.49,5795.49,5795.49,0
2001/1/29,09:35:00,5803.17,5803.17,5803.17,5803.17,0
2001/1/29,09:36:00,5813.22,5813.22,5813.22,5813.22,0
2001/1/29,09:37:00,5810.07,5810.07,5810.07,5810.07,0
2001/1/29,09:38:00,5817.70,5817.70,5817.70,5817.70,0
2001/1/29,09:39:00,5821.22,5821.22,5821.22,5821.22,0
2001/1/29,09:40:00,5832.31,5832.31,5832.31,5832.31,0
2001/1/29,09:41:00,5844.91,5844.91,5844.91,5844.91,0
2001/1/29,09:42:00,5851.50,5851.50,5851.50,5851.50,0
2001/1/29,09:43:00,5854.95,5854.95,5854.95,5854.95,0
2001/1/29,09:44:00,5860.61,5860.61,5860.61,5860.61,0
2001/1/29,09:45:00,5860.51,5860.51,5860.51,5860.51,0
2001/1/29,09:46:00,5858.70,5858.70,5858.70,5858.70,0
2001/1/29,09:47:00,5860.98,5860.98,5860.98,5860.98,0
2001/1/29,09:48:00,5862.23,5862.23,5862.23,5862.23,0
2001/1/29,09:49:00,5853.26,5853.26,5853.26,5853.26,0
2001/1/29,09:50:00,5852.34,5852.34,5852.34,5852.34,0
2001/1/29,09:51:00,5843.90,5843.90,5843.90,5843.90,0
2001/1/29,09:52:00,5848.49,5848.49,5848.49,5848.49,0
2001/1/29,09:53:00,5842.81,5842.81,5842.81,5842.81,0
2001/1/29,09:54:00,5842.88,5842.88,5842.88,5842.88,0
2001/1/29,09:55:00,5846.32,5846.32,5846.32,5846.32,0
2001/1/29,09:56:00,5845.82,5845.82,5845.82,5845.82,0
2001/1/29,09:57:00,5853.15,5853.15,5853.15,5853.15,0
2001/1/29,09:58:00,5859.66,5859.66,5859.66,5859.66,0
2001/1/29,09:59:00,5860.45,5860.45,5860.45,5860.45,0
2001/1/29,10:00:00,5869.61,5869.61,5869.61,5869.61,0
2001/1/29,10:01:00,5867.26,5867.26,5867.26,5867.26,0
2001/1/29,10:02:00,5872.42,5872.42,5872.42,5872.42,0
2001/1/29,10:03:00,5873.12,5873.12,5873.12,5873.12,0
2001/1/29,10:04:00,5871.52,5871.52,5871.52,5871.52,0
2001/1/29,10:05:00,5879.93,5879.93,5879.93,5879.93,0
2001/1/29,10:06:00,5874.61,5874.61,5874.61,5874.61,0
2001/1/29,10:07:00,5879.20,5879.20,5879.20,5879.20,0
2001/1/29,10:08:00,5878.29,5878.29,5878.29,5878.29,0
2001/1/29,10:09:00,5876.60,5876.60,5876.60,5876.60,0
2001/1/29,10:10:00,5880.38,5880.38,5880.38,5880.38,0
2001/1/29,10:11:00,5878.63,5878.63,5878.63,5878.63,0
2001/1/29,10:12:00,5879.19,5879.19,5879.19,5879.19,0
2001/1/29,10:13:00,5875.22,5875.22,5875.22,5875.22,0
2001/1/29,10:14:00,5879.90,5879.90,5879.90,5879.90,0
2001/1/29,10:15:00,5878.13,5878.13,5878.13,5878.13,0
2001/1/29,10:16:00,5879.15,5879.15,5879.15,5879.15,0
2001/1/29,10:17:00,5880.29,5880.29,5880.29,5880.29,0
2001/1/29,10:18:00,5882.35,5882.35,5882.35,5882.35,0
2001/1/29,10:19:00,5887.33,5887.33,5887.33,5887.33,0
2001/1/29,10:20:00,5890.38,5890.38,5890.38,5890.38,0
2001/1/29,10:21:00,5894.26,5894.26,5894.26,5894.26,0
2001/1/29,10:22:00,5898.50,5898.50,5898.50,5898.50,0
2001/1/29,10:23:00,5902.73,5902.73,5902.73,5902.73,0
2001/1/29,10:24:00,5905.24,5905.24,5905.24,5905.24,0
2001/1/29,10:25:00,5911.02,5911.02,5911.02,5911.02,0
2001/1/29,10:26:00,5911.80,5911.80,5911.80,5911.80,0
2001/1/29,10:27:00,5918.89,5918.89,5918.89,5918.89,0
2001/1/29,10:28:00,5922.04,5922.04,5922.04,5922.04,0
2001/1/29,10:29:00,5923.89,5923.89,5923.89,5923.89,0
2001/1/29,10:30:00,5921.73,5921.73,5921.73,5921.73,0
2001/1/29,10:31:00,5922.34,5922.34,5922.34,5922.34,0
2001/1/29,10:32:00,5917.02,5917.02,5917.02,5917.02,0
2001/1/29,10:33:00,5912.74,5912.74,5912.74,5912.74,0
2001/1/29,10:34:00,5911.18,5911.18,5911.18,5911.18,0
2001/1/29,10:35:00,5908.09,5908.09,5908.09,5908.09,0
2001/1/29,10:36:00,5899.80,5899.80,5899.80,5899.80,0
2001/1/29,10:37:00,5896.97,5896.97,5896.97,5896.97,0
2001/1/29,10:38:00,5895.45,5895.45,5895.45,5895.45,0
2001/1/29,10:39:00,5892.90,5892.90,5892.90,5892.90,0
2001/1/29,10:40:00,5893.65,5893.65,5893.65,5893.65,0
2001/1/29,10:41:00,5895.76,5895.76,5895.76,5895.76,0
2001/1/29,10:42:00,5889.79,5889.79,5889.79,5889.79,0
2001/1/29,10:43:00,5892.83,5892.83,5892.83,5892.83,0
2001/1/29,10:44:00,5896.62,5896.62,5896.62,5896.62,0
2001/1/29,10:45:00,5889.65,5889.65,5889.65,5889.65,0
2001/1/29,10:46:00,5900.30,5900.30,5900.30,5900.30,0
2001/1/29,10:47:00,5901.99,5901.99,5901.99,5901.99,0
2001/1/29,10:48:00,5906.97,5906.97,5906.97,5906.97,0
2001/1/29,10:49:00,5911.80,5911.80,5911.80,5911.80,0
2001/1/29,10:50:00,5914.53,5914.53,5914.53,5914.53,0
2001/1/29,10:51:00,5919.32,5919.32,5919.32,5919.32,0
2001/1/29,10:52:00,5920.50,5920.50,5920.50,5920.50,0
2001/1/29,10:53:00,5922.96,5922.96,5922.96,5922.96,0
2001/1/29,10:54:00,5925.09,5925.09,5925.09,5925.09,0
2001/1/29,10:55:00,5922.15,5922.15,5922.15,5922.15,0
2001/1/29,10:56:00,5928.01,5928.01,5928.01,5928.01,0
2001/1/29,10:57:00,5920.63,5920.63,5920.63,5920.63,0
2001/1/29,10:58:00,5922.69,5922.69,5922.69,5922.69,0
2001/1/29,10:59:00,5931.31,5931.31,5931.31,5931.31,0
2001/1/29,11:00:00,5928.18,5928.18,5928.18,5928.18,0
2001/1/29,11:01:00,5930.41,5930.41,5930.41,5930.41,0
2001/1/29,11:02:00,5932.95,5932.95,5932.95,5932.95,0
2001/1/29,11:03:00,5931.02,5931.02,5931.02,5931.02,0
2001/1/29,11:04:00,5931.20,5931.20,5931.20,5931.20,0
2001/1/29,11:05:00,5933.09,5933.09,5933.09,5933.09,0
2001/1/29,11:06:00,5933.68,5933.68,5933.68,5933.68,0
2001/1/29,11:07:00,5932.42,5932.42,5932.42,5932.42,0
2001/1/29,11:08:00,5928.55,5928.55,5928.55,5928.55,0
2001/1/29,11:09:00,5933.20,5933.20,5933.20,5933.20,0
2001/1/29,11:10:00,5923.85,5923.85,5923.85,5923.85,0
2001/1/29,11:11:00,5909.61,5909.61,5909.61,5909.61,0
2001/1/29,11:12:00,5909.67,5909.67,5909.67,5909.67,0
2001/1/29,11:13:00,5908.14,5908.14,5908.14,5908.14,0
2001/1/29,11:14:00,5907.68,5907.68,5907.68,5907.68,0
2001/1/29,11:15:00,5905.66,5905.66,5905.66,5905.66,0
2001/1/29,11:16:00,5899.67,5899.67,5899.67,5899.67,0
2001/1/29,11:17:00,5901.71,5901.71,5901.71,5901.71,0
2001/1/29,11:18:00,5895.74,5895.74,5895.74,5895.74,0
2001/1/29,11:19:00,5890.37,5890.37,5890.37,5890.37,0
2001/1/29,11:20:00,5894.33,5894.33,5894.33,5894.33,0
2001/1/29,11:21:00,5889.39,5889.39,5889.39,5889.39,0
2001/1/29,11:22:00,5895.09,5895.09,5895.09,5895.09,0
2001/1/29,11:23:00,5899.01,5899.01,5899.01,5899.01,0
2001/1/29,11:24:00,5907.58,5907.58,5907.58,5907.58,0
2001/1/29,11:25:00,5907.44,5907.44,5907.44,5907.44,0
2001/1/29,11:26:00,5914.49,5914.49,5914.49,5914.49,0
2001/1/29,11:27:00,5914.06,5914.06,5914.06,5914.06,0
2001/1/29,11:28:00,5914.57,5914.57,5914.57,5914.57,0
2001/1/29,11:29:00,5911.70,5911.70,5911.70,5911.70,0
2001/1/29,11:30:00,5905.31,5905.31,5905.31,5905.31,0
2001/1/29,11:31:00,5911.96,5911.96,5911.96,5911.96,0
2001/1/29,11:32:00,5907.70,5907.70,5907.70,5907.70,0
2001/1/29,11:33:00,5904.79,5904.79,5904.79,5904.79,0
2001/1/29,11:34:00,5907.72,5907.72,5907.72,5907.72,0
2001/1/29,11:35:00,5905.20,5905.20,5905.20,5905.20,0
2001/1/29,11:36:00,5904.54,5904.54,5904.54,5904.54,0
2001/1/29,11:37:00,5906.55,5906.55,5906.55,5906.55,0
2001/1/29,11:38:00,5902.88,5902.88,5902.88,5902.88,0
2001/1/29,11:39:00,5896.25,5896.25,5896.25,5896.25,0
2001/1/29,11:40:00,5901.58,5901.58,5901.58,5901.58,0
2001/1/29,11:41:00,5892.31,5892.31,5892.31,5892.31,0
2001/1/29,11:42:00,5898.35,5898.35,5898.35,5898.35,0
2001/1/29,11:43:00,5896.12,5896.12,5896.12,5896.12,0
2001/1/29,11:44:00,5891.94,5891.94,5891.94,5891.94,0
2001/1/29,11:45:00,5892.08,5892.08,5892.08,5892.08,0
2001/1/29,11:46:00,5888.83,5888.83,5888.83,5888.83,0
2001/1/29,11:47:00,5891.20,5891.20,5891.20,5891.20,0
2001/1/29,11:48:00,5884.71,5884.71,5884.71,5884.71,0
2001/1/29,11:49:00,5886.44,5886.44,5886.44,5886.44,0
2001/1/29,11:50:00,5884.46,5884.46,5884.46,5884.46,0
2001/1/29,11:51:00,5884.64,5884.64,5884.64,5884.64,0
2001/1/29,11:52:00,5885.90,5885.90,5885.90,5885.90,0
2001/1/29,11:53:00,5884.64,5884.64,5884.64,5884.64,0
2001/1/29,11:54:00,5884.06,5884.06,5884.06,5884.06,0
2001/1/29,11:55:00,5888.29,5888.29,5888.29,5888.29,0
2001/1/29,11:56:00,5893.77,5893.77,5893.77,5893.77,0
2001/1/29,11:57:00,5894.51,5894.51,5894.51,5894.51,0
2001/1/29,11:58:00,5894.71,5894.71,5894.71,5894.71,0
2001/1/29,11:59:00,5899.88,5899.88,5899.88,5899.88,0
2001/1/29,12:00:00,5892.42,5892.42,5892.42,5892.42,0
2001/1/29,12:01:00,5901.34,5901.34,5901.34,5901.34,0
2001/1/29,12:02:00,5904.37,5904.37,5904.37,5904.37,0
2001/1/29,12:03:00,5898.87,5898.87,5898.87,5898.87,0
2001/1/29,12:04:00,5901.66,5901.66,5901.66,5901.66,0
2001/1/29,12:05:00,5907.32,5907.32,5907.32,5907.32,0
2001/1/29,12:06:00,5902.59,5902.59,5902.59,5902.59,0
2001/1/29,12:07:00,5907.29,5907.29,5907.29,5907.29,0
2001/1/29,12:08:00,5906.63,5906.63,5906.63,5906.63,0
2001/1/29,12:09:00,5906.25,5906.25,5906.25,5906.25,0
2001/1/29,12:10:00,5911.04,5911.04,5911.04,5911.04,0
2001/1/29,12:11:00,5912.99,5912.99,5912.99,5912.99,0
2001/1/29,12:12:00,5916.86,5916.86,5916.86,5916.86,0
2001/1/29,12:13:00,5916.29,5916.29,5916.29,5916.29,0
2001/1/29,12:14:00,5921.86,5921.86,5921.86,5921.86,0
2001/1/29,12:15:00,5924.40,5924.40,5924.40,5924.40,0
2001/1/29,12:16:00,5922.37,5922.37,5922.37,5922.37,0
2001/1/29,12:17:00,5928.45,5928.45,5928.45,5928.45,0
2001/1/29,12:18:00,5924.53,5924.53,5924.53,5924.53,0
2001/1/29,12:19:00,5928.52,5928.52,5928.52,5928.52,0
2001/1/29,12:20:00,5919.77,5919.77,5919.77,5919.77,0
2001/1/29,12:21:00,5917.51,5917.51,5917.51,5917.51,0
2001/1/29,12:22:00,5911.72,5911.72,5911.72,5911.72,0
2001/1/29,12:23:00,5911.38,5911.38,5911.38,5911.38,0
2001/1/29,12:24:00,5908.87,5908.87,5908.87,5908.87,0
2001/1/29,12:25:00,5908.94,5908.94,5908.94,5908.94,0
2001/1/29,12:26:00,5904.41,5904.41,5904.41,5904.41,0
2001/1/29,12:27:00,5902.97,5902.97,5902.97,5902.97,0
2001/1/29,12:28:00,5903.31,5903.31,5903.31,5903.31,0
2001/1/29,12:29:00,5898.20,5898.20,5898.20,5898.20,0
2001/1/29,12:30:00,5901.27,5901.27,5901.27,5901.27,0
2001/1/29,12:31:00,5901.20,5901.20,5901.20,5901.20,0
2001/1/29,12:32:00,5897.73,5897.73,5897.73,5897.73,0
2001/1/29,12:33:00,5892.77,5892.77,5892.77,5892.77,0
2001/1/29,12:34:00,5889.32,5889.32,5889.32,5889.32,0
2001/1/29,12:35:00,5890.75,5890.75,5890.75,5890.75,0
2001/1/29,12:36:00,5886.18,5886.18,5886.18,5886.18,0
2001/1/29,12:37:00,5885.32,5885.32,5885.32,5885.32,0
2001/1/29,12:38:00,5884.97,5884.97,5884.97,5884.97,0
2001/1/29,12:39:00,5881.94,5881.94,5881.94,5881.94,0
2001/1/29,12:40:00,5879.00,5879.00,5879.00,5879.00,0
2001/1/29,12:41:00,5875.63,5875.63,5875.63,5875.63,0
2001/1/29,12:42:00,5874.40,5874.40,5874.40,5874.40,0
2001/1/29,12:43:00,5874.16,5874.16,5874.16,5874.16,0
2001/1/29,12:44:00,5865.84,5865.84,5865.84,5865.84,0
2001/1/29,12:45:00,5860.28,5860.28,5860.28,5860.28,0
2001/1/29,12:46:00,5857.12,5857.12,5857.12,5857.12,0
2001/1/29,12:47:00,5852.17,5852.17,5852.17,5852.17,0
2001/1/29,12:48:00,5852.25,5852.25,5852.25,5852.25,0
2001/1/29,12:49:00,5845.93,5845.93,5845.93,5845.93,0
2001/1/29,12:50:00,5848.75,5848.75,5848.75,5848.75,0
2001/1/29,12:51:00,5843.95,5843.95,5843.95,5843.95,0
2001/1/29,12:52:00,5847.34,5847.34,5847.34,5847.34,0
2001/1/29,12:53:00,5848.41,5848.41,5848.41,5848.41,0
2001/1/29,12:54:00,5847.61,5847.61,5847.61,5847.61,0
2001/1/29,12:55:00,5856.98,5856.98,5856.98,5856.98,0
2001/1/29,12:56:00,5859.77,5859.77,5859.77,5859.77,0
2001/1/29,12:57:00,5861.44,5861.44,5861.44,5861.44,0
2001/1/29,12:58:00,5868.21,5868.21,5868.21,5868.21,0
2001/1/29,12:59:00,5871.80,5871.80,5871.80,5871.80,0
2001/1/29,13:00:00,5868.48,5868.48,5868.48,5868.48,0
2001/1/29,13:01:00,5873.71,5873.71,5873.71,5873.71,0
2001/1/29,13:02:00,5874.19,5874.19,5874.19,5874.19,0
2001/1/29,13:03:00,5876.02,5876.02,5876.02,5876.02,0
2001/1/29,13:04:00,5874.74,5874.74,5874.74,5874.74,0
2001/1/29,13:05:00,5873.38,5873.38,5873.38,5873.38,0
2001/1/29,13:06:00,5868.15,5868.15,5868.15,5868.15,0
2001/1/29,13:07:00,5866.87,5866.87,5866.87,5866.87,0
2001/1/29,13:08:00,5861.84,5861.84,5861.84,5861.84,0
2001/1/29,13:09:00,5851.26,5851.26,5851.26,5851.26,0
2001/1/29,13:10:00,5852.80,5852.80,5852.80,5852.80,0
2001/1/29,13:11:00,5844.71,5844.71,5844.71,5844.71,0
2001/1/29,13:12:00,5842.93,5842.93,5842.93,5842.93,0
2001/1/29,13:13:00,5827.96,5827.96,5827.96,5827.96,0
2001/1/29,13:14:00,5817.15,5817.15,5817.15,5817.15,0
2001/1/29,13:15:00,5807.19,5807.19,5807.19,5807.19,0
2001/1/29,13:16:00,5796.69,5796.69,5796.69,5796.69,0
2001/1/29,13:17:00,5788.53,5788.53,5788.53,5788.53,0
2001/1/29,13:18:00,5776.51,5776.51,5776.51,5776.51,0
2001/1/29,13:19:00,5772.14,5772.14,5772.14,5772.14,0
2001/1/29,13:20:00,5774.28,5774.28,5774.28,5774.28,0
2001/1/29,13:21:00,5772.87,5772.87,5772.87,5772.87,0
2001/1/29,13:22:00,5764.15,5764.15,5764.15,5764.15,0
2001/1/29,13:23:00,5764.17,5764.17,5764.17,5764.17,0
2001/1/29,13:24:00,5759.89,5759.89,5759.89,5759.89,0
2001/1/29,13:25:00,5745.49,5745.49,5745.49,5745.49,0
2001/1/29,13:26:00,5732.23,5732.23,5732.23,5732.23,0
2001/1/29,13:27:00,5718.59,5718.59,5718.59,5718.59,0
2001/1/29,13:28:00,5708.48,5708.48,5708.48,5708.48,0
2001/1/29,13:29:00,5696.49,5696.49,5696.49,5696.49,0
2001/1/29,13:30:00,5680.06,5680.06,5680.06,5680.06,0
2001/1/30,09:01:00,5685.19,5685.19,5685.19,5685.19,0
2001/1/30,09:02:00,5705.18,5705.18,5705.18,5705.18,0
2001/1/30,09:03:00,5720.02,5720.02,5720.02,5720.02,0
2001/1/30,09:04:00,5726.76,5726.76,5726.76,5726.76,0
2001/1/30,09:05:00,5735.37,5735.37,5735.37,5735.37,0
2001/1/30,09:06:00,5728.75,5728.75,5728.75,5728.75,0
2001/1/30,09:07:00,5726.45,5726.45,5726.45,5726.45,0
2001/1/30,09:08:00,5720.18,5720.18,5720.18,5720.18,0
2001/1/30,09:09:00,5707.05,5707.05,5707.05,5707.05,0
2001/1/30,09:10:00,5692.79,5692.79,5692.79,5692.79,0
2001/1/30,09:11:00,5681.99,5681.99,5681.99,5681.99,0
2001/1/30,09:12:00,5677.90,5677.90,5677.90,5677.90,0
2001/1/30,09:13:00,5675.20,5675.20,5675.20,5675.20,0
2001/1/30,09:14:00,5681.30,5681.30,5681.30,5681.30,0
2001/1/30,09:15:00,5694.76,5694.76,5694.76,5694.76,0
2001/1/30,09:16:00,5706.83,5706.83,5706.83,5706.83,0
2001/1/30,09:17:00,5713.85,5713.85,5713.85,5713.85,0
2001/1/30,09:18:00,5727.78,5727.78,5727.78,5727.78,0
2001/1/30,09:19:00,5727.90,5727.90,5727.90,5727.90,0
2001/1/30,09:20:00,5733.16,5733.16,5733.16,5733.16,0
2001/1/30,09:21:00,5727.75,5727.75,5727.75,5727.75,0
2001/1/30,09:22:00,5729.30,5729.30,5729.30,5729.30,0
2001/1/30,09:23:00,5728.79,5728.79,5728.79,5728.79,0
2001/1/30,09:24:00,5720.99,5720.99,5720.99,5720.99,0
2001/1/30,09:25:00,5717.62,5717.62,5717.62,5717.62,0
2001/1/30,09:26:00,5710.10,5710.10,5710.10,5710.10,0
2001/1/30,09:27:00,5706.08,5706.08,5706.08,5706.08,0
2001/1/30,09:28:00,5701.58,5701.58,5701.58,5701.58,0
2001/1/30,09:29:00,5695.74,5695.74,5695.74,5695.74,0
2001/1/30,09:30:00,5698.56,5698.56,5698.56,5698.56,0
2001/1/30,09:31:00,5709.19,5709.19,5709.19,5709.19,0
2001/1/30,09:32:00,5720.42,5720.42,5720.42,5720.42,0
2001/1/30,09:33:00,5730.64,5730.64,5730.64,5730.64,0
2001/1/30,09:34:00,5733.86,5733.86,5733.86,5733.86,0
2001/1/30,09:35:00,5739.17,5739.17,5739.17,5739.17,0
2001/1/30,09:36:00,5741.87,5741.87,5741.87,5741.87,0
2001/1/30,09:37:00,5740.82,5740.82,5740.82,5740.82,0
2001/1/30,09:38:00,5748.65,5748.65,5748.65,5748.65,0
2001/1/30,09:39:00,5746.65,5746.65,5746.65,5746.65,0
2001/1/30,09:40:00,5740.17,5740.17,5740.17,5740.17,0
2001/1/30,09:41:00,5744.97,5744.97,5744.97,5744.97,0
2001/1/30,09:42:00,5741.23,5741.23,5741.23,5741.23,0
2001/1/30,09:43:00,5740.52,5740.52,5740.52,5740.52,0
2001/1/30,09:44:00,5741.89,5741.89,5741.89,5741.89,0
2001/1/30,09:45:00,5750.39,5750.39,5750.39,5750.39,0
2001/1/30,09:46:00,5752.59,5752.59,5752.59,5752.59,0
2001/1/30,09:47:00,5759.68,5759.68,5759.68,5759.68,0
2001/1/30,09:48:00,5761.93,5761.93,5761.93,5761.93,0
2001/1/30,09:49:00,5766.53,5766.53,5766.53,5766.53,0
2001/1/30,09:50:00,5769.09,5769.09,5769.09,5769.09,0
2001/1/30,09:51:00,5771.96,5771.96,5771.96,5771.96,0
2001/1/30,09:52:00,5768.98,5768.98,5768.98,5768.98,0
2001/1/30,09:53:00,5763.31,5763.31,5763.31,5763.31,0
2001/1/30,09:54:00,5765.48,5765.48,5765.48,5765.48,0
2001/1/30,09:55:00,5755.35,5755.35,5755.35,5755.35,0
2001/1/30,09:56:00,5753.94,5753.94,5753.94,5753.94,0
2001/1/30,09:57:00,5749.76,5749.76,5749.76,5749.76,0
2001/1/30,09:58:00,5746.37,5746.37,5746.37,5746.37,0
2001/1/30,09:59:00,5748.92,5748.92,5748.92,5748.92,0
2001/1/30,10:00:00,5746.98,5746.98,5746.98,5746.98,0
2001/1/30,10:01:00,5736.84,5736.84,5736.84,5736.84,0
2001/1/30,10:02:00,5740.55,5740.55,5740.55,5740.55,0
2001/1/30,10:03:00,5734.92,5734.92,5734.92,5734.92,0
2001/1/30,10:04:00,5740.30,5740.30,5740.30,5740.30,0
2001/1/30,10:05:00,5728.44,5728.44,5728.44,5728.44,0
2001/1/30,10:06:00,5727.84,5727.84,5727.84,5727.84,0
2001/1/30,10:07:00,5735.09,5735.09,5735.09,5735.09,0
2001/1/30,10:08:00,5734.58,5734.58,5734.58,5734.58,0
2001/1/30,10:09:00,5725.78,5725.78,5725.78,5725.78,0
2001/1/30,10:10:00,5730.49,5730.49,5730.49,5730.49,0
2001/1/30,10:11:00,5724.47,5724.47,5724.47,5724.47,0
2001/1/30,10:12:00,5719.67,5719.67,5719.67,5719.67,0
2001/1/30,10:13:00,5714.72,5714.72,5714.72,5714.72,0
2001/1/30,10:14:00,5707.07,5707.07,5707.07,5707.07,0
2001/1/30,10:15:00,5703.84,5703.84,5703.84,5703.84,0
2001/1/30,10:16:00,5693.52,5693.52,5693.52,5693.52,0
2001/1/30,10:17:00,5692.73,5692.73,5692.73,5692.73,0
2001/1/30,10:18:00,5690.41,5690.41,5690.41,5690.41,0
2001/1/30,10:19:00,5683.04,5683.04,5683.04,5683.04,0
2001/1/30,10:20:00,5678.71,5678.71,5678.71,5678.71,0
2001/1/30,10:21:00,5676.35,5676.35,5676.35,5676.35,0
2001/1/30,10:22:00,5674.28,5674.28,5674.28,5674.28,0
2001/1/30,10:23:00,5669.94,5669.94,5669.94,5669.94,0
2001/1/30,10:24:00,5674.39,5674.39,5674.39,5674.39,0
2001/1/30,10:25:00,5675.16,5675.16,5675.16,5675.16,0
2001/1/30,10:26:00,5675.73,5675.73,5675.73,5675.73,0
2001/1/30,10:27:00,5688.38,5688.38,5688.38,5688.38,0
2001/1/30,10:28:00,5688.15,5688.15,5688.15,5688.15,0
2001/1/30,10:29:00,5691.94,5691.94,5691.94,5691.94,0
2001/1/30,10:30:00,5697.40,5697.40,5697.40,5697.40,0
2001/1/30,10:31:00,5698.19,5698.19,5698.19,5698.19,0
2001/1/30,10:32:00,5699.61,5699.61,5699.61,5699.61,0
2001/1/30,10:33:00,5695.89,5695.89,5695.89,5695.89,0
2001/1/30,10:34:00,5692.82,5692.82,5692.82,5692.82,0
2001/1/30,10:35:00,5684.03,5684.03,5684.03,5684.03,0
2001/1/30,10:36:00,5682.15,5682.15,5682.15,5682.15,0
2001/1/30,10:37:00,5670.50,5670.50,5670.50,5670.50,0
2001/1/30,10:38:00,5668.10,5668.10,5668.10,5668.10,0
2001/1/30,10:39:00,5655.35,5655.35,5655.35,5655.35,0
2001/1/30,10:40:00,5651.16,5651.16,5651.16,5651.16,0
2001/1/30,10:41:00,5641.12,5641.12,5641.12,5641.12,0
2001/1/30,10:42:00,5625.76,5625.76,5625.76,5625.76,0
2001/1/30,10:43:00,5626.00,5626.00,5626.00,5626.00,0
2001/1/30,10:44:00,5631.67,5631.67,5631.67,5631.67,0
2001/1/30,10:45:00,5637.06,5637.06,5637.06,5637.06,0
2001/1/30,10:46:00,5646.34,5646.34,5646.34,5646.34,0
2001/1/30,10:47:00,5649.53,5649.53,5649.53,5649.53,0
2001/1/30,10:48:00,5656.71,5656.71,5656.71,5656.71,0
2001/1/30,10:49:00,5649.30,5649.30,5649.30,5649.30,0
2001/1/30,10:50:00,5656.57,5656.57,5656.57,5656.57,0
2001/1/30,10:51:00,5651.46,5651.46,5651.46,5651.46,0
2001/1/30,10:52:00,5652.15,5652.15,5652.15,5652.15,0
2001/1/30,10:53:00,5645.88,5645.88,5645.88,5645.88,0
2001/1/30,10:54:00,5642.18,5642.18,5642.18,5642.18,0
2001/1/30,10:55:00,5640.96,5640.96,5640.96,5640.96,0
2001/1/30,10:56:00,5639.08,5639.08,5639.08,5639.08,0
2001/1/30,10:57:00,5645.86,5645.86,5645.86,5645.86,0
2001/1/30,10:58:00,5636.69,5636.69,5636.69,5636.69,0
2001/1/30,10:59:00,5649.31,5649.31,5649.31,5649.31,0
2001/1/30,11:00:00,5652.51,5652.51,5652.51,5652.51,0
2001/1/30,11:01:00,5651.31,5651.31,5651.31,5651.31,0
2001/1/30,11:02:00,5657.64,5657.64,5657.64,5657.64,0
2001/1/30,11:03:00,5657.19,5657.19,5657.19,5657.19,0
2001/1/30,11:04:00,5659.01,5659.01,5659.01,5659.01,0
2001/1/30,11:05:00,5658.60,5658.60,5658.60,5658.60,0
2001/1/30,11:06:00,5662.29,5662.29,5662.29,5662.29,0
2001/1/30,11:07:00,5670.60,5670.60,5670.60,5670.60,0
2001/1/30,11:08:00,5676.73,5676.73,5676.73,5676.73,0
2001/1/30,11:09:00,5668.96,5668.96,5668.96,5668.96,0
2001/1/30,11:10:00,5673.89,5673.89,5673.89,5673.89,0
2001/1/30,11:11:00,5674.49,5674.49,5674.49,5674.49,0
2001/1/30,11:12:00,5669.17,5669.17,5669.17,5669.17,0
2001/1/30,11:13:00,5670.67,5670.67,5670.67,5670.67,0
2001/1/30,11:14:00,5669.67,5669.67,5669.67,5669.67,0
2001/1/30,11:15:00,5663.50,5663.50,5663.50,5663.50,0
2001/1/30,11:16:00,5668.55,5668.55,5668.55,5668.55,0
2001/1/30,11:17:00,5662.09,5662.09,5662.09,5662.09,0
2001/1/30,11:18:00,5653.97,5653.97,5653.97,5653.97,0
2001/1/30,11:19:00,5652.40,5652.40,5652.40,5652.40,0
2001/1/30,11:20:00,5649.51,5649.51,5649.51,5649.51,0
2001/1/30,11:21:00,5651.34,5651.34,5651.34,5651.34,0
2001/1/30,11:22:00,5648.98,5648.98,5648.98,5648.98,0
2001/1/30,11:23:00,5646.30,5646.30,5646.30,5646.30,0
2001/1/30,11:24:00,5641.93,5641.93,5641.93,5641.93,0
2001/1/30,11:25:00,5642.18,5642.18,5642.18,5642.18,0
2001/1/30,11:26:00,5636.46,5636.46,5636.46,5636.46,0
2001/1/30,11:27:00,5630.18,5630.18,5630.18,5630.18,0
2001/1/30,11:28:00,5621.72,5621.72,5621.72,5621.72,0
2001/1/30,11:29:00,5617.79,5617.79,5617.79,5617.79,0
2001/1/30,11:30:00,5611.48,5611.48,5611.48,5611.48,0
2001/1/30,11:31:00,5612.13,5612.13,5612.13,5612.13,0
2001/1/30,11:32:00,5613.10,5613.10,5613.10,5613.10,0
2001/1/30,11:33:00,5613.14,5613.14,5613.14,5613.14,0
2001/1/30,11:34:00,5614.60,5614.60,5614.60,5614.60,0
2001/1/30,11:35:00,5619.32,5619.32,5619.32,5619.32,0
2001/1/30,11:36:00,5624.86,5624.86,5624.86,5624.86,0
2001/1/30,11:37:00,5620.69,5620.69,5620.69,5620.69,0
2001/1/30,11:38:00,5627.34,5627.34,5627.34,5627.34,0
2001/1/30,11:39:00,5622.78,5622.78,5622.78,5622.78,0
2001/1/30,11:40:00,5621.46,5621.46,5621.46,5621.46,0
2001/1/30,11:41:00,5622.28,5622.28,5622.28,5622.28,0
2001/1/30,11:42:00,5617.42,5617.42,5617.42,5617.42,0
2001/1/30,11:43:00,5621.01,5621.01,5621.01,5621.01,0
2001/1/30,11:44:00,5614.47,5614.47,5614.47,5614.47,0
2001/1/30,11:45:00,5606.15,5606.15,5606.15,5606.15,0
2001/1/30,11:46:00,5598.37,5598.37,5598.37,5598.37,0
2001/1/30,11:47:00,5589.55,5589.55,5589.55,5589.55,0
2001/1/30,11:48:00,5584.25,5584.25,5584.25,5584.25,0
2001/1/30,11:49:00,5584.29,5584.29,5584.29,5584.29,0
2001/1/30,11:50:00,5577.87,5577.87,5577.87,5577.87,0
2001/1/30,11:51:00,5582.70,5582.70,5582.70,5582.70,0
2001/1/30,11:52:00,5591.22,5591.22,5591.22,5591.22,0
2001/1/30,11:53:00,5600.39,5600.39,5600.39,5600.39,0
2001/1/30,11:54:00,5607.21,5607.21,5607.21,5607.21,0
2001/1/30,11:55:00,5610.47,5610.47,5610.47,5610.47,0
2001/1/30,11:56:00,5615.05,5615.05,5615.05,5615.05,0
2001/1/30,11:57:00,5615.10,5615.10,5615.10,5615.10,0
2001/1/30,11:58:00,5617.62,5617.62,5617.62,5617.62,0
2001/1/30,11:59:00,5621.94,5621.94,5621.94,5621.94,0
2001/1/30,12:00:00,5626.44,5626.44,5626.44,5626.44,0
2001/1/30,12:01:00,5625.13,5625.13,5625.13,5625.13,0
2001/1/30,12:02:00,5628.14,5628.14,5628.14,5628.14,0
2001/1/30,12:03:00,5627.74,5627.74,5627.74,5627.74,0
2001/1/30,12:04:00,5625.93,5625.93,5625.93,5625.93,0
2001/1/30,12:05:00,5623.61,5623.61,5623.61,5623.61,0
2001/1/30,12:06:00,5628.12,5628.12,5628.12,5628.12,0
2001/1/30,12:07:00,5634.38,5634.38,5634.38,5634.38,0
2001/1/30,12:08:00,5637.97,5637.97,5637.97,5637.97,0
2001/1/30,12:09:00,5654.47,5654.47,5654.47,5654.47,0
2001/1/30,12:10:00,5661.84,5661.84,5661.84,5661.84,0
2001/1/30,12:11:00,5665.91,5665.91,5665.91,5665.91,0
2001/1/30,12:12:00,5667.40,5667.40,5667.40,5667.40,0
2001/1/30,12:13:00,5661.03,5661.03,5661.03,5661.03,0
2001/1/30,12:14:00,5655.15,5655.15,5655.15,5655.15,0
2001/1/30,12:15:00,5655.63,5655.63,5655.63,5655.63,0
2001/1/30,12:16:00,5654.94,5654.94,5654.94,5654.94,0
2001/1/30,12:17:00,5650.15,5650.15,5650.15,5650.15,0
2001/1/30,12:18:00,5647.80,5647.80,5647.80,5647.80,0
2001/1/30,12:19:00,5646.04,5646.04,5646.04,5646.04,0
2001/1/30,12:20:00,5647.89,5647.89,5647.89,5647.89,0
2001/1/30,12:21:00,5655.83,5655.83,5655.83,5655.83,0
2001/1/30,12:22:00,5662.78,5662.78,5662.78,5662.78,0
2001/1/30,12:23:00,5655.05,5655.05,5655.05,5655.05,0
2001/1/30,12:24:00,5666.89,5666.89,5666.89,5666.89,0
2001/1/30,12:25:00,5665.98,5665.98,5665.98,5665.98,0
2001/1/30,12:26:00,5669.75,5669.75,5669.75,5669.75,0
2001/1/30,12:27:00,5670.45,5670.45,5670.45,5670.45,0
2001/1/30,12:28:00,5671.64,5671.64,5671.64,5671.64,0
2001/1/30,12:29:00,5666.33,5666.33,5666.33,5666.33,0
2001/1/30,12:30:00,5669.84,5669.84,5669.84,5669.84,0
2001/1/30,12:31:00,5670.30,5670.30,5670.30,5670.30,0
2001/1/30,12:32:00,5667.57,5667.57,5667.57,5667.57,0
2001/1/30,12:33:00,5667.67,5667.67,5667.67,5667.67,0
2001/1/30,12:34:00,5667.45,5667.45,5667.45,5667.45,0
2001/1/30,12:35:00,5666.30,5666.30,5666.30,5666.30,0
2001/1/30,12:36:00,5660.33,5660.33,5660.33,5660.33,0
2001/1/30,12:37:00,5659.44,5659.44,5659.44,5659.44,0
2001/1/30,12:38:00,5653.93,5653.93,5653.93,5653.93,0
2001/1/30,12:39:00,5653.48,5653.48,5653.48,5653.48,0
2001/1/30,12:40:00,5648.17,5648.17,5648.17,5648.17,0
2001/1/30,12:41:00,5657.51,5657.51,5657.51,5657.51,0
2001/1/30,12:42:00,5654.20,5654.20,5654.20,5654.20,0
2001/1/30,12:43:00,5657.52,5657.52,5657.52,5657.52,0
2001/1/30,12:44:00,5662.00,5662.00,5662.00,5662.00,0
2001/1/30,12:45:00,5661.84,5661.84,5661.84,5661.84,0
2001/1/30,12:46:00,5665.59,5665.59,5665.59,5665.59,0
2001/1/30,12:47:00,5672.97,5672.97,5672.97,5672.97,0
2001/1/30,12:48:00,5683.30,5683.30,5683.30,5683.30,0
2001/1/30,12:49:00,5692.77,5692.77,5692.77,5692.77,0
2001/1/30,12:50:00,5702.34,5702.34,5702.34,5702.34,0
2001/1/30,12:51:00,5709.08,5709.08,5709.08,5709.08,0
2001/1/30,12:52:00,5702.38,5702.38,5702.38,5702.38,0
2001/1/30,12:53:00,5705.11,5705.11,5705.11,5705.11,0
2001/1/30,12:54:00,5707.29,5707.29,5707.29,5707.29,0
2001/1/30,12:55:00,5700.93,5700.93,5700.93,5700.93,0
2001/1/30,12:56:00,5702.32,5702.32,5702.32,5702.32,0
2001/1/30,12:57:00,5691.92,5691.92,5691.92,5691.92,0
2001/1/30,12:58:00,5695.22,5695.22,5695.22,5695.22,0
2001/1/30,12:59:00,5690.86,5690.86,5690.86,5690.86,0
2001/1/30,13:00:00,5690.49,5690.49,5690.49,5690.49,0
2001/1/30,13:01:00,5691.22,5691.22,5691.22,5691.22,0
2001/1/30,13:02:00,5690.00,5690.00,5690.00,5690.00,0
2001/1/30,13:03:00,5687.54,5687.54,5687.54,5687.54,0
2001/1/30,13:04:00,5691.60,5691.60,5691.60,5691.60,0
2001/1/30,13:05:00,5708.44,5708.44,5708.44,5708.44,0
2001/1/30,13:06:00,5711.50,5711.50,5711.50,5711.50,0
2001/1/30,13:07:00,5715.22,5715.22,5715.22,5715.22,0
2001/1/30,13:08:00,5723.44,5723.44,5723.44,5723.44,0
2001/1/30,13:09:00,5730.67,5730.67,5730.67,5730.67,0
2001/1/30,13:10:00,5737.90,5737.90,5737.90,5737.90,0
2001/1/30,13:11:00,5743.01,5743.01,5743.01,5743.01,0
2001/1/30,13:12:00,5739.46,5739.46,5739.46,5739.46,0
2001/1/30,13:13:00,5745.67,5745.67,5745.67,5745.67,0
2001/1/30,13:14:00,5735.94,5735.94,5735.94,5735.94,0
2001/1/30,13:15:00,5736.22,5736.22,5736.22,5736.22,0
2001/1/30,13:16:00,5741.02,5741.02,5741.02,5741.02,0
2001/1/30,13:17:00,5733.62,5733.62,5733.62,5733.62,0
2001/1/30,13:18:00,5737.25,5737.25,5737.25,5737.25,0
2001/1/30,13:19:00,5729.12,5729.12,5729.12,5729.12,0
2001/1/30,13:20:00,5729.33,5729.33,5729.33,5729.33,0
2001/1/30,13:21:00,5730.72,5730.72,5730.72,5730.72,0
2001/1/30,13:22:00,5741.05,5741.05,5741.05,5741.05,0
2001/1/30,13:23:00,5739.33,5739.33,5739.33,5739.33,0
2001/1/30,13:24:00,5746.52,5746.52,5746.52,5746.52,0
2001/1/30,13:25:00,5749.63,5749.63,5749.63,5749.63,0
2001/1/30,13:26:00,5755.92,5755.92,5755.92,5755.92,0
2001/1/30,13:27:00,5762.75,5762.75,5762.75,5762.75,0
2001/1/30,13:28:00,5769.72,5769.72,5769.72,5769.72,0
2001/1/30,13:29:00,5781.70,5781.70,5781.70,5781.70,0
2001/1/30,13:30:00,5792.50,5792.50,5792.50,5792.50,0
2001/1/31,09:01:00,5853.62,5853.62,5853.62,5853.62,0
2001/1/31,09:02:00,5869.32,5869.32,5869.32,5869.32,0
2001/1/31,09:03:00,5873.19,5873.19,5873.19,5873.19,0
2001/1/31,09:04:00,5868.43,5868.43,5868.43,5868.43,0
2001/1/31,09:05:00,5862.85,5862.85,5862.85,5862.85,0
2001/1/31,09:06:00,5856.28,5856.28,5856.28,5856.28,0
2001/1/31,09:07:00,5837.84,5837.84,5837.84,5837.84,0
2001/1/31,09:08:00,5829.08,5829.08,5829.08,5829.08,0
2001/1/31,09:09:00,5825.87,5825.87,5825.87,5825.87,0
2001/1/31,09:10:00,5821.89,5821.89,5821.89,5821.89,0
2001/1/31,09:11:00,5822.67,5822.67,5822.67,5822.67,0
2001/1/31,09:12:00,5838.94,5838.94,5838.94,5838.94,0
2001/1/31,09:13:00,5850.90,5850.90,5850.90,5850.90,0
2001/1/31,09:14:00,5856.24,5856.24,5856.24,5856.24,0
2001/1/31,09:15:00,5868.01,5868.01,5868.01,5868.01,0
2001/1/31,09:16:00,5869.00,5869.00,5869.00,5869.00,0
2001/1/31,09:17:00,5877.58,5877.58,5877.58,5877.58,0
2001/1/31,09:18:00,5889.46,5889.46,5889.46,5889.46,0
2001/1/31,09:19:00,5880.28,5880.28,5880.28,5880.28,0
2001/1/31,09:20:00,5881.39,5881.39,5881.39,5881.39,0
2001/1/31,09:21:00,5884.34,5884.34,5884.34,5884.34,0
2001/1/31,09:22:00,5881.37,5881.37,5881.37,5881.37,0
2001/1/31,09:23:00,5882.40,5882.40,5882.40,5882.40,0
2001/1/31,09:24:00,5876.44,5876.44,5876.44,5876.44,0
2001/1/31,09:25:00,5871.83,5871.83,5871.83,5871.83,0
2001/1/31,09:26:00,5865.96,5865.96,5865.96,5865.96,0
2001/1/31,09:27:00,5865.58,5865.58,5865.58,5865.58,0
2001/1/31,09:28:00,5863.00,5863.00,5863.00,5863.00,0
2001/1/31,09:29:00,5857.57,5857.57,5857.57,5857.57,0
2001/1/31,09:30:00,5862.01,5862.01,5862.01,5862.01,0
2001/1/31,09:31:00,5873.01,5873.01,5873.01,5873.01,0
2001/1/31,09:32:00,5886.30,5886.30,5886.30,5886.30,0
2001/1/31,09:33:00,5894.76,5894.76,5894.76,5894.76,0
2001/1/31,09:34:00,5900.01,5900.01,5900.01,5900.01,0
2001/1/31,09:35:00,5904.01,5904.01,5904.01,5904.01,0
2001/1/31,09:36:00,5903.88,5903.88,5903.88,5903.88,0
2001/1/31,09:37:00,5910.51,5910.51,5910.51,5910.51,0
2001/1/31,09:38:00,5915.02,5915.02,5915.02,5915.02,0
2001/1/31,09:39:00,5904.55,5904.55,5904.55,5904.55,0
2001/1/31,09:40:00,5911.66,5911.66,5911.66,5911.66,0
2001/1/31,09:41:00,5901.30,5901.30,5901.30,5901.30,0
2001/1/31,09:42:00,5893.95,5893.95,5893.95,5893.95,0
2001/1/31,09:43:00,5889.19,5889.19,5889.19,5889.19,0
2001/1/31,09:44:00,5886.99,5886.99,5886.99,5886.99,0
2001/1/31,09:45:00,5885.23,5885.23,5885.23,5885.23,0
2001/1/31,09:46:00,5881.99,5881.99,5881.99,5881.99,0
2001/1/31,09:47:00,5880.25,5880.25,5880.25,5880.25,0
2001/1/31,09:48:00,5880.61,5880.61,5880.61,5880.61,0
2001/1/31,09:49:00,5873.26,5873.26,5873.26,5873.26,0
2001/1/31,09:50:00,5879.47,5879.47,5879.47,5879.47,0
2001/1/31,09:51:00,5882.22,5882.22,5882.22,5882.22,0
2001/1/31,09:52:00,5890.99,5890.99,5890.99,5890.99,0
2001/1/31,09:53:00,5895.31,5895.31,5895.31,5895.31,0
2001/1/31,09:54:00,5896.81,5896.81,5896.81,5896.81,0
2001/1/31,09:55:00,5902.64,5902.64,5902.64,5902.64,0
2001/1/31,09:56:00,5906.25,5906.25,5906.25,5906.25,0
2001/1/31,09:57:00,5906.17,5906.17,5906.17,5906.17,0
2001/1/31,09:58:00,5909.65,5909.65,5909.65,5909.65,0
2001/1/31,09:59:00,5912.29,5912.29,5912.29,5912.29,0
2001/1/31,10:00:00,5910.21,5910.21,5910.21,5910.21,0
2001/1/31,10:01:00,5911.67,5911.67,5911.67,5911.67,0
2001/1/31,10:02:00,5917.61,5917.61,5917.61,5917.61,0
2001/1/31,10:03:00,5920.04,5920.04,5920.04,5920.04,0
2001/1/31,10:04:00,5924.64,5924.64,5924.64,5924.64,0
2001/1/31,10:05:00,5923.82,5923.82,5923.82,5923.82,0
2001/1/31,10:06:00,5925.74,5925.74,5925.74,5925.74,0
2001/1/31,10:07:00,5919.96,5919.96,5919.96,5919.96,0
2001/1/31,10:08:00,5922.82,5922.82,5922.82,5922.82,0
2001/1/31,10:09:00,5920.44,5920.44,5920.44,5920.44,0
2001/1/31,10:10:00,5924.01,5924.01,5924.01,5924.01,0
2001/1/31,10:11:00,5914.99,5914.99,5914.99,5914.99,0
2001/1/31,10:12:00,5912.75,5912.75,5912.75,5912.75,0
2001/1/31,10:13:00,5911.65,5911.65,5911.65,5911.65,0
2001/1/31,10:14:00,5906.14,5906.14,5906.14,5906.14,0
2001/1/31,10:15:00,5904.96,5904.96,5904.96,5904.96,0
2001/1/31,10:16:00,5897.91,5897.91,5897.91,5897.91,0
2001/1/31,10:17:00,5894.16,5894.16,5894.16,5894.16,0
2001/1/31,10:18:00,5893.00,5893.00,5893.00,5893.00,0
2001/1/31,10:19:00,5886.31,5886.31,5886.31,5886.31,0
2001/1/31,10:20:00,5884.37,5884.37,5884.37,5884.37,0
2001/1/31,10:21:00,5882.36,5882.36,5882.36,5882.36,0
2001/1/31,10:22:00,5882.42,5882.42,5882.42,5882.42,0
2001/1/31,10:23:00,5879.32,5879.32,5879.32,5879.32,0
2001/1/31,10:24:00,5877.04,5877.04,5877.04,5877.04,0
2001/1/31,10:25:00,5875.18,5875.18,5875.18,5875.18,0
2001/1/31,10:26:00,5881.62,5881.62,5881.62,5881.62,0
2001/1/31,10:27:00,5878.81,5878.81,5878.81,5878.81,0
2001/1/31,10:28:00,5879.68,5879.68,5879.68,5879.68,0
2001/1/31,10:29:00,5890.84,5890.84,5890.84,5890.84,0
2001/1/31,10:30:00,5896.81,5896.81,5896.81,5896.81,0
2001/1/31,10:31:00,5899.82,5899.82,5899.82,5899.82,0
2001/1/31,10:32:00,5897.95,5897.95,5897.95,5897.95,0
2001/1/31,10:33:00,5901.57,5901.57,5901.57,5901.57,0
2001/1/31,10:34:00,5896.84,5896.84,5896.84,5896.84,0
2001/1/31,10:35:00,5897.42,5897.42,5897.42,5897.42,0
2001/1/31,10:36:00,5895.88,5895.88,5895.88,5895.88,0
2001/1/31,10:37:00,5895.08,5895.08,5895.08,5895.08,0
2001/1/31,10:38:00,5898.02,5898.02,5898.02,5898.02,0
2001/1/31,10:39:00,5897.96,5897.96,5897.96,5897.96,0
2001/1/31,10:40:00,5900.53,5900.53,5900.53,5900.53,0
2001/1/31,10:41:00,5901.40,5901.40,5901.40,5901.40,0
2001/1/31,10:42:00,5910.16,5910.16,5910.16,5910.16,0
2001/1/31,10:43:00,5913.85,5913.85,5913.85,5913.85,0
2001/1/31,10:44:00,5916.26,5916.26,5916.26,5916.26,0
2001/1/31,10:45:00,5917.02,5917.02,5917.02,5917.02,0
2001/1/31,10:46:00,5919.44,5919.44,5919.44,5919.44,0
2001/1/31,10:47:00,5928.86,5928.86,5928.86,5928.86,0
2001/1/31,10:48:00,5931.72,5931.72,5931.72,5931.72,0
2001/1/31,10:49:00,5927.72,5927.72,5927.72,5927.72,0
2001/1/31,10:50:00,5937.61,5937.61,5937.61,5937.61,0
2001/1/31,10:51:00,5938.31,5938.31,5938.31,5938.31,0
2001/1/31,10:52:00,5936.70,5936.70,5936.70,5936.70,0
2001/1/31,10:53:00,5937.89,5937.89,5937.89,5937.89,0
2001/1/31,10:54:00,5932.92,5932.92,5932.92,5932.92,0
2001/1/31,10:55:00,5930.18,5930.18,5930.18,5930.18,0
2001/1/31,10:56:00,5925.97,5925.97,5925.97,5925.97,0
2001/1/31,10:57:00,5926.26,5926.26,5926.26,5926.26,0
2001/1/31,10:58:00,5921.15,5921.15,5921.15,5921.15,0
2001/1/31,10:59:00,5915.73,5915.73,5915.73,5915.73,0
2001/1/31,11:00:00,5917.38,5917.38,5917.38,5917.38,0
2001/1/31,11:01:00,5917.85,5917.85,5917.85,5917.85,0
2001/1/31,11:02:00,5915.62,5915.62,5915.62,5915.62,0
2001/1/31,11:03:00,5919.16,5919.16,5919.16,5919.16,0
2001/1/31,11:04:00,5928.05,5928.05,5928.05,5928.05,0
2001/1/31,11:05:00,5926.79,5926.79,5926.79,5926.79,0
2001/1/31,11:06:00,5931.44,5931.44,5931.44,5931.44,0
2001/1/31,11:07:00,5932.59,5932.59,5932.59,5932.59,0
2001/1/31,11:08:00,5940.73,5940.73,5940.73,5940.73,0
2001/1/31,11:09:00,5947.31,5947.31,5947.31,5947.31,0
2001/1/31,11:10:00,5955.92,5955.92,5955.92,5955.92,0
2001/1/31,11:11:00,5959.39,5959.39,5959.39,5959.39,0
2001/1/31,11:12:00,5963.85,5963.85,5963.85,5963.85,0
2001/1/31,11:13:00,5966.07,5966.07,5966.07,5966.07,0
2001/1/31,11:14:00,5970.33,5970.33,5970.33,5970.33,0
2001/1/31,11:15:00,5963.61,5963.61,5963.61,5963.61,0
2001/1/31,11:16:00,5965.19,5965.19,5965.19,5965.19,0
2001/1/31,11:17:00,5956.22,5956.22,5956.22,5956.22,0
2001/1/31,11:18:00,5953.61,5953.61,5953.61,5953.61,0
2001/1/31,11:19:00,5942.66,5942.66,5942.66,5942.66,0
2001/1/31,11:20:00,5939.79,5939.79,5939.79,5939.79,0
2001/1/31,11:21:00,5933.55,5933.55,5933.55,5933.55,0
2001/1/31,11:22:00,5927.25,5927.25,5927.25,5927.25,0
2001/1/31,11:23:00,5927.16,5927.16,5927.16,5927.16,0
2001/1/31,11:24:00,5926.03,5926.03,5926.03,5926.03,0
2001/1/31,11:25:00,5921.35,5921.35,5921.35,5921.35,0
2001/1/31,11:26:00,5921.08,5921.08,5921.08,5921.08,0
2001/1/31,11:27:00,5921.16,5921.16,5921.16,5921.16,0
2001/1/31,11:28:00,5910.47,5910.47,5910.47,5910.47,0
2001/1/31,11:29:00,5904.32,5904.32,5904.32,5904.32,0
2001/1/31,11:30:00,5894.32,5894.32,5894.32,5894.32,0
2001/1/31,11:31:00,5882.00,5882.00,5882.00,5882.00,0
2001/1/31,11:32:00,5882.49,5882.49,5882.49,5882.49,0
2001/1/31,11:33:00,5874.91,5874.91,5874.91,5874.91,0
2001/1/31,11:34:00,5878.60,5878.60,5878.60,5878.60,0
2001/1/31,11:35:00,5875.89,5875.89,5875.89,5875.89,0
2001/1/31,11:36:00,5872.21,5872.21,5872.21,5872.21,0
2001/1/31,11:37:00,5868.79,5868.79,5868.79,5868.79,0
2001/1/31,11:38:00,5862.82,5862.82,5862.82,5862.82,0
2001/1/31,11:39:00,5868.68,5868.68,5868.68,5868.68,0
2001/1/31,11:40:00,5869.41,5869.41,5869.41,5869.41,0
2001/1/31,11:41:00,5878.76,5878.76,5878.76,5878.76,0
2001/1/31,11:42:00,5887.03,5887.03,5887.03,5887.03,0
2001/1/31,11:43:00,5890.84,5890.84,5890.84,5890.84,0
2001/1/31,11:44:00,5893.77,5893.77,5893.77,5893.77,0
2001/1/31,11:45:00,5893.65,5893.65,5893.65,5893.65,0
2001/1/31,11:46:00,5899.30,5899.30,5899.30,5899.30,0
2001/1/31,11:47:00,5892.88,5892.88,5892.88,5892.88,0
2001/1/31,11:48:00,5890.72,5890.72,5890.72,5890.72,0
2001/1/31,11:49:00,5886.21,5886.21,5886.21,5886.21,0
2001/1/31,11:50:00,5883.89,5883.89,5883.89,5883.89,0
2001/1/31,11:51:00,5888.00,5888.00,5888.00,5888.00,0
2001/1/31,11:52:00,5885.24,5885.24,5885.24,5885.24,0
2001/1/31,11:53:00,5884.78,5884.78,5884.78,5884.78,0
2001/1/31,11:54:00,5893.09,5893.09,5893.09,5893.09,0
2001/1/31,11:55:00,5892.52,5892.52,5892.52,5892.52,0
2001/1/31,11:56:00,5899.20,5899.20,5899.20,5899.20,0
2001/1/31,11:57:00,5901.15,5901.15,5901.15,5901.15,0
2001/1/31,11:58:00,5897.39,5897.39,5897.39,5897.39,0
2001/1/31,11:59:00,5904.06,5904.06,5904.06,5904.06,0
2001/1/31,12:00:00,5905.89,5905.89,5905.89,5905.89,0
2001/1/31,12:01:00,5910.91,5910.91,5910.91,5910.91,0
2001/1/31,12:02:00,5909.32,5909.32,5909.32,5909.32,0
2001/1/31,12:03:00,5911.30,5911.30,5911.30,5911.30,0
2001/1/31,12:04:00,5913.36,5913.36,5913.36,5913.36,0
2001/1/31,12:05:00,5911.79,5911.79,5911.79,5911.79,0
2001/1/31,12:06:00,5900.43,5900.43,5900.43,5900.43,0
2001/1/31,12:07:00,5906.92,5906.92,5906.92,5906.92,0
2001/1/31,12:08:00,5899.96,5899.96,5899.96,5899.96,0
2001/1/31,12:09:00,5898.35,5898.35,5898.35,5898.35,0
2001/1/31,12:10:00,5902.95,5902.95,5902.95,5902.95,0
2001/1/31,12:11:00,5894.52,5894.52,5894.52,5894.52,0
2001/1/31,12:12:00,5902.27,5902.27,5902.27,5902.27,0
2001/1/31,12:13:00,5899.57,5899.57,5899.57,5899.57,0
2001/1/31,12:14:00,5899.35,5899.35,5899.35,5899.35,0
2001/1/31,12:15:00,5897.66,5897.66,5897.66,5897.66,0
2001/1/31,12:16:00,5898.49,5898.49,5898.49,5898.49,0
2001/1/31,12:17:00,5896.51,5896.51,5896.51,5896.51,0
2001/1/31,12:18:00,5899.71,5899.71,5899.71,5899.71,0
2001/1/31,12:19:00,5900.31,5900.31,5900.31,5900.31,0
2001/1/31,12:20:00,5902.55,5902.55,5902.55,5902.55,0
2001/1/31,12:21:00,5900.82,5900.82,5900.82,5900.82,0
2001/1/31,12:22:00,5907.24,5907.24,5907.24,5907.24,0
2001/1/31,12:23:00,5906.80,5906.80,5906.80,5906.80,0
2001/1/31,12:24:00,5911.43,5911.43,5911.43,5911.43,0
2001/1/31,12:25:00,5916.05,5916.05,5916.05,5916.05,0
2001/1/31,12:26:00,5924.03,5924.03,5924.03,5924.03,0
2001/1/31,12:27:00,5927.82,5927.82,5927.82,5927.82,0
2001/1/31,12:28:00,5932.63,5932.63,5932.63,5932.63,0
2001/1/31,12:29:00,5935.58,5935.58,5935.58,5935.58,0
2001/1/31,12:30:00,5937.80,5937.80,5937.80,5937.80,0
2001/1/31,12:31:00,5934.73,5934.73,5934.73,5934.73,0
2001/1/31,12:32:00,5930.77,5930.77,5930.77,5930.77,0
2001/1/31,12:33:00,5932.88,5932.88,5932.88,5932.88,0
2001/1/31,12:34:00,5930.44,5930.44,5930.44,5930.44,0
2001/1/31,12:35:00,5921.53,5921.53,5921.53,5921.53,0
2001/1/31,12:36:00,5923.80,5923.80,5923.80,5923.80,0
2001/1/31,12:37:00,5916.56,5916.56,5916.56,5916.56,0
2001/1/31,12:38:00,5918.94,5918.94,5918.94,5918.94,0
2001/1/31,12:39:00,5920.38,5920.38,5920.38,5920.38,0
2001/1/31,12:40:00,5920.72,5920.72,5920.72,5920.72,0
2001/1/31,12:41:00,5918.77,5918.77,5918.77,5918.77,0
2001/1/31,12:42:00,5916.57,5916.57,5916.57,5916.57,0
2001/1/31,12:43:00,5922.11,5922.11,5922.11,5922.11,0
2001/1/31,12:44:00,5929.24,5929.24,5929.24,5929.24,0
2001/1/31,12:45:00,5933.14,5933.14,5933.14,5933.14,0
2001/1/31,12:46:00,5937.47,5937.47,5937.47,5937.47,0
2001/1/31,12:47:00,5943.31,5943.31,5943.31,5943.31,0
2001/1/31,12:48:00,5963.94,5963.94,5963.94,5963.94,0
2001/1/31,12:49:00,5959.00,5959.00,5959.00,5959.00,0
2001/1/31,12:50:00,5968.59,5968.59,5968.59,5968.59,0
2001/1/31,12:51:00,5978.34,5978.34,5978.34,5978.34,0
2001/1/31,12:52:00,5976.26,5976.26,5976.26,5976.26,0
2001/1/31,12:53:00,5971.92,5971.92,5971.92,5971.92,0
2001/1/31,12:54:00,5961.13,5961.13,5961.13,5961.13,0
2001/1/31,12:55:00,5966.30,5966.30,5966.30,5966.30,0
2001/1/31,12:56:00,5953.65,5953.65,5953.65,5953.65,0
2001/1/31,12:57:00,5949.30,5949.30,5949.30,5949.30,0
2001/1/31,12:58:00,5945.20,5945.20,5945.20,5945.20,0
2001/1/31,12:59:00,5940.53,5940.53,5940.53,5940.53,0
2001/1/31,13:00:00,5943.50,5943.50,5943.50,5943.50,0
2001/1/31,13:01:00,5949.10,5949.10,5949.10,5949.10,0
2001/1/31,13:02:00,5944.73,5944.73,5944.73,5944.73,0
2001/1/31,13:03:00,5947.79,5947.79,5947.79,5947.79,0
2001/1/31,13:04:00,5951.88,5951.88,5951.88,5951.88,0
2001/1/31,13:05:00,5957.10,5957.10,5957.10,5957.10,0
2001/1/31,13:06:00,5955.81,5955.81,5955.81,5955.81,0
2001/1/31,13:07:00,5958.77,5958.77,5958.77,5958.77,0
2001/1/31,13:08:00,5966.54,5966.54,5966.54,5966.54,0
2001/1/31,13:09:00,5969.81,5969.81,5969.81,5969.81,0
2001/1/31,13:10:00,5977.60,5977.60,5977.60,5977.60,0
2001/1/31,13:11:00,5975.82,5975.82,5975.82,5975.82,0
2001/1/31,13:12:00,5976.32,5976.32,5976.32,5976.32,0
2001/1/31,13:13:00,5981.99,5981.99,5981.99,5981.99,0
2001/1/31,13:14:00,5982.50,5982.50,5982.50,5982.50,0
2001/1/31,13:15:00,5986.74,5986.74,5986.74,5986.74,0
2001/1/31,13:16:00,5986.55,5986.55,5986.55,5986.55,0
2001/1/31,13:17:00,5992.43,5992.43,5992.43,5992.43,0
2001/1/31,13:18:00,5988.30,5988.30,5988.30,5988.30,0
2001/1/31,13:19:00,5989.06,5989.06,5989.06,5989.06,0
2001/1/31,13:20:00,5988.83,5988.83,5988.83,5988.83,0
2001/1/31,13:21:00,5985.61,5985.61,5985.61,5985.61,0
2001/1/31,13:22:00,5977.31,5977.31,5977.31,5977.31,0
2001/1/31,13:23:00,5966.90,5966.90,5966.90,5966.90,0
2001/1/31,13:24:00,5955.22,5955.22,5955.22,5955.22,0
2001/1/31,13:25:00,5956.73,5956.73,5956.73,5956.73,0
2001/1/31,13:26:00,5954.82,5954.82,5954.82,5954.82,0
2001/1/31,13:27:00,5939.10,5939.10,5939.10,5939.10,0
2001/1/31,13:28:00,5937.71,5937.71,5937.71,5937.71,0
2001/1/31,13:29:00,5922.61,5922.61,5922.61,5922.61,0
2001/1/31,13:30:00,5936.20,5936.20,5936.20,5936.20,0
2001/2/1,09:01:00,5927.25,5927.25,5927.25,5927.25,0
2001/2/1,09:02:00,5934.04,5934.04,5934.04,5934.04,0
2001/2/1,09:03:00,5936.56,5936.56,5936.56,5936.56,0
2001/2/1,09:04:00,5950.71,5950.71,5950.71,5950.71,0
2001/2/1,09:05:00,5959.79,5959.79,5959.79,5959.79,0
2001/2/1,09:06:00,5962.41,5962.41,5962.41,5962.41,0
2001/2/1,09:07:00,5972.26,5972.26,5972.26,5972.26,0
2001/2/1,09:08:00,5973.74,5973.74,5973.74,5973.74,0
2001/2/1,09:09:00,5971.04,5971.04,5971.04,5971.04,0
2001/2/1,09:10:00,5970.90,5970.90,5970.90,5970.90,0
2001/2/1,09:11:00,5958.83,5958.83,5958.83,5958.83,0
2001/2/1,09:12:00,5955.95,5955.95,5955.95,5955.95,0
2001/2/1,09:13:00,5941.35,5941.35,5941.35,5941.35,0
2001/2/1,09:14:00,5936.00,5936.00,5936.00,5936.00,0
2001/2/1,09:15:00,5922.31,5922.31,5922.31,5922.31,0
2001/2/1,09:16:00,5916.94,5916.94,5916.94,5916.94,0
2001/2/1,09:17:00,5914.89,5914.89,5914.89,5914.89,0
2001/2/1,09:18:00,5922.05,5922.05,5922.05,5922.05,0
2001/2/1,09:19:00,5933.30,5933.30,5933.30,5933.30,0
2001/2/1,09:20:00,5938.91,5938.91,5938.91,5938.91,0
2001/2/1,09:21:00,5945.36,5945.36,5945.36,5945.36,0
2001/2/1,09:22:00,5952.62,5952.62,5952.62,5952.62,0
2001/2/1,09:23:00,5958.47,5958.47,5958.47,5958.47,0
2001/2/1,09:24:00,5958.18,5958.18,5958.18,5958.18,0
2001/2/1,09:25:00,5956.28,5956.28,5956.28,5956.28,0
2001/2/1,09:26:00,5954.54,5954.54,5954.54,5954.54,0
2001/2/1,09:27:00,5949.20,5949.20,5949.20,5949.20,0
2001/2/1,09:28:00,5953.71,5953.71,5953.71,5953.71,0
2001/2/1,09:29:00,5946.74,5946.74,5946.74,5946.74,0
2001/2/1,09:30:00,5944.82,5944.82,5944.82,5944.82,0
2001/2/1,09:31:00,5948.52,5948.52,5948.52,5948.52,0
2001/2/1,09:32:00,5954.06,5954.06,5954.06,5954.06,0
2001/2/1,09:33:00,5955.40,5955.40,5955.40,5955.40,0
2001/2/1,09:34:00,5960.82,5960.82,5960.82,5960.82,0
2001/2/1,09:35:00,5959.48,5959.48,5959.48,5959.48,0
2001/2/1,09:36:00,5964.82,5964.82,5964.82,5964.82,0
2001/2/1,09:37:00,5975.05,5975.05,5975.05,5975.05,0
2001/2/1,09:38:00,5970.93,5970.93,5970.93,5970.93,0
2001/2/1,09:39:00,5970.98,5970.98,5970.98,5970.98,0
2001/2/1,09:40:00,5969.86,5969.86,5969.86,5969.86,0
2001/2/1,09:41:00,5966.53,5966.53,5966.53,5966.53,0
2001/2/1,09:42:00,5961.56,5961.56,5961.56,5961.56,0
2001/2/1,09:43:00,5955.86,5955.86,5955.86,5955.86,0
2001/2/1,09:44:00,5953.00,5953.00,5953.00,5953.00,0
2001/2/1,09:45:00,5952.67,5952.67,5952.67,5952.67,0
2001/2/1,09:46:00,5948.85,5948.85,5948.85,5948.85,0
2001/2/1,09:47:00,5954.55,5954.55,5954.55,5954.55,0
2001/2/1,09:48:00,5952.48,5952.48,5952.48,5952.48,0
2001/2/1,09:49:00,5957.22,5957.22,5957.22,5957.22,0
2001/2/1,09:50:00,5953.60,5953.60,5953.60,5953.60,0
2001/2/1,09:51:00,5954.79,5954.79,5954.79,5954.79,0
2001/2/1,09:52:00,5955.35,5955.35,5955.35,5955.35,0
2001/2/1,09:53:00,5953.60,5953.60,5953.60,5953.60,0
2001/2/1,09:54:00,5950.08,5950.08,5950.08,5950.08,0
2001/2/1,09:55:00,5950.08,5950.08,5950.08,5950.08,0
2001/2/1,09:56:00,5944.74,5944.74,5944.74,5944.74,0
2001/2/1,09:57:00,5946.86,5946.86,5946.86,5946.86,0
2001/2/1,09:58:00,5943.34,5943.34,5943.34,5943.34,0
2001/2/1,09:59:00,5940.51,5940.51,5940.51,5940.51,0
2001/2/1,10:00:00,5929.21,5929.21,5929.21,5929.21,0
2001/2/1,10:01:00,5924.58,5924.58,5924.58,5924.58,0
2001/2/1,10:02:00,5917.92,5917.92,5917.92,5917.92,0
2001/2/1,10:03:00,5912.70,5912.70,5912.70,5912.70,0
2001/2/1,10:04:00,5906.59,5906.59,5906.59,5906.59,0
2001/2/1,10:05:00,5905.41,5905.41,5905.41,5905.41,0
2001/2/1,10:06:00,5903.66,5903.66,5903.66,5903.66,0
2001/2/1,10:07:00,5911.42,5911.42,5911.42,5911.42,0
2001/2/1,10:08:00,5914.01,5914.01,5914.01,5914.01,0
2001/2/1,10:09:00,5916.85,5916.85,5916.85,5916.85,0
2001/2/1,10:10:00,5923.78,5923.78,5923.78,5923.78,0
2001/2/1,10:11:00,5928.81,5928.81,5928.81,5928.81,0
2001/2/1,10:12:00,5930.22,5930.22,5930.22,5930.22,0
2001/2/1,10:13:00,5929.72,5929.72,5929.72,5929.72,0
2001/2/1,10:14:00,5924.70,5924.70,5924.70,5924.70,0
2001/2/1,10:15:00,5925.20,5925.20,5925.20,5925.20,0
2001/2/1,10:16:00,5922.54,5922.54,5922.54,5922.54,0
2001/2/1,10:17:00,5918.33,5918.33,5918.33,5918.33,0
2001/2/1,10:18:00,5918.32,5918.32,5918.32,5918.32,0
2001/2/1,10:19:00,5918.40,5918.40,5918.40,5918.40,0
2001/2/1,10:20:00,5920.93,5920.93,5920.93,5920.93,0
2001/2/1,10:21:00,5923.78,5923.78,5923.78,5923.78,0
2001/2/1,10:22:00,5928.40,5928.40,5928.40,5928.40,0
2001/2/1,10:23:00,5929.66,5929.66,5929.66,5929.66,0
2001/2/1,10:24:00,5931.34,5931.34,5931.34,5931.34,0
2001/2/1,10:25:00,5935.42,5935.42,5935.42,5935.42,0
2001/2/1,10:26:00,5932.28,5932.28,5932.28,5932.28,0
2001/2/1,10:27:00,5933.41,5933.41,5933.41,5933.41,0
2001/2/1,10:28:00,5933.23,5933.23,5933.23,5933.23,0
2001/2/1,10:29:00,5929.14,5929.14,5929.14,5929.14,0
2001/2/1,10:30:00,5936.85,5936.85,5936.85,5936.85,0
2001/2/1,10:31:00,5936.53,5936.53,5936.53,5936.53,0
2001/2/1,10:32:00,5941.49,5941.49,5941.49,5941.49,0
2001/2/1,10:33:00,5941.47,5941.47,5941.47,5941.47,0
2001/2/1,10:34:00,5938.96,5938.96,5938.96,5938.96,0
2001/2/1,10:35:00,5943.54,5943.54,5943.54,5943.54,0
2001/2/1,10:36:00,5937.90,5937.90,5937.90,5937.90,0
2001/2/1,10:37:00,5932.36,5932.36,5932.36,5932.36,0
2001/2/1,10:38:00,5936.99,5936.99,5936.99,5936.99,0
2001/2/1,10:39:00,5930.87,5930.87,5930.87,5930.87,0
2001/2/1,10:40:00,5924.74,5924.74,5924.74,5924.74,0
2001/2/1,10:41:00,5925.38,5925.38,5925.38,5925.38,0
2001/2/1,10:42:00,5927.18,5927.18,5927.18,5927.18,0
2001/2/1,10:43:00,5921.15,5921.15,5921.15,5921.15,0
2001/2/1,10:44:00,5924.60,5924.60,5924.60,5924.60,0
2001/2/1,10:45:00,5924.05,5924.05,5924.05,5924.05,0
2001/2/1,10:46:00,5920.05,5920.05,5920.05,5920.05,0
2001/2/1,10:47:00,5920.86,5920.86,5920.86,5920.86,0
2001/2/1,10:48:00,5915.82,5915.82,5915.82,5915.82,0
2001/2/1,10:49:00,5911.44,5911.44,5911.44,5911.44,0
2001/2/1,10:50:00,5912.95,5912.95,5912.95,5912.95,0
2001/2/1,10:51:00,5913.09,5913.09,5913.09,5913.09,0
2001/2/1,10:52:00,5909.53,5909.53,5909.53,5909.53,0
2001/2/1,10:53:00,5905.90,5905.90,5905.90,5905.90,0
2001/2/1,10:54:00,5903.51,5903.51,5903.51,5903.51,0
2001/2/1,10:55:00,5897.29,5897.29,5897.29,5897.29,0
2001/2/1,10:56:00,5894.38,5894.38,5894.38,5894.38,0
2001/2/1,10:57:00,5892.29,5892.29,5892.29,5892.29,0
2001/2/1,10:58:00,5893.15,5893.15,5893.15,5893.15,0
2001/2/1,10:59:00,5890.96,5890.96,5890.96,5890.96,0
2001/2/1,11:00:00,5897.75,5897.75,5897.75,5897.75,0
2001/2/1,11:01:00,5893.92,5893.92,5893.92,5893.92,0
2001/2/1,11:02:00,5902.62,5902.62,5902.62,5902.62,0
2001/2/1,11:03:00,5901.53,5901.53,5901.53,5901.53,0
2001/2/1,11:04:00,5905.97,5905.97,5905.97,5905.97,0
2001/2/1,11:05:00,5908.26,5908.26,5908.26,5908.26,0
2001/2/1,11:06:00,5913.59,5913.59,5913.59,5913.59,0
2001/2/1,11:07:00,5922.29,5922.29,5922.29,5922.29,0
2001/2/1,11:08:00,5916.80,5916.80,5916.80,5916.80,0
2001/2/1,11:09:00,5919.01,5919.01,5919.01,5919.01,0
2001/2/1,11:10:00,5924.27,5924.27,5924.27,5924.27,0
2001/2/1,11:11:00,5926.58,5926.58,5926.58,5926.58,0
2001/2/1,11:12:00,5919.98,5919.98,5919.98,5919.98,0
2001/2/1,11:13:00,5920.56,5920.56,5920.56,5920.56,0
2001/2/1,11:14:00,5923.35,5923.35,5923.35,5923.35,0
2001/2/1,11:15:00,5925.67,5925.67,5925.67,5925.67,0
2001/2/1,11:16:00,5927.49,5927.49,5927.49,5927.49,0
2001/2/1,11:17:00,5926.98,5926.98,5926.98,5926.98,0
2001/2/1,11:18:00,5924.85,5924.85,5924.85,5924.85,0
2001/2/1,11:19:00,5932.02,5932.02,5932.02,5932.02,0
2001/2/1,11:20:00,5934.64,5934.64,5934.64,5934.64,0
2001/2/1,11:21:00,5935.90,5935.90,5935.90,5935.90,0
2001/2/1,11:22:00,5939.25,5939.25,5939.25,5939.25,0
2001/2/1,11:23:00,5937.47,5937.47,5937.47,5937.47,0
2001/2/1,11:24:00,5937.47,5937.47,5937.47,5937.47,0
2001/2/1,11:25:00,5930.73,5930.73,5930.73,5930.73,0
2001/2/1,11:26:00,5939.70,5939.70,5939.70,5939.70,0
2001/2/1,11:27:00,5942.31,5942.31,5942.31,5942.31,0
2001/2/1,11:28:00,5930.80,5930.80,5930.80,5930.80,0
2001/2/1,11:29:00,5941.78,5941.78,5941.78,5941.78,0
2001/2/1,11:30:00,5940.36,5940.36,5940.36,5940.36,0
2001/2/1,11:31:00,5943.97,5943.97,5943.97,5943.97,0
2001/2/1,11:32:00,5943.80,5943.80,5943.80,5943.80,0
2001/2/1,11:33:00,5947.24,5947.24,5947.24,5947.24,0
2001/2/1,11:34:00,5946.31,5946.31,5946.31,5946.31,0
2001/2/1,11:35:00,5951.49,5951.49,5951.49,5951.49,0
2001/2/1,11:36:00,5951.25,5951.25,5951.25,5951.25,0
2001/2/1,11:37:00,5952.05,5952.05,5952.05,5952.05,0
2001/2/1,11:38:00,5955.16,5955.16,5955.16,5955.16,0
2001/2/1,11:39:00,5952.63,5952.63,5952.63,5952.63,0
2001/2/1,11:40:00,5953.52,5953.52,5953.52,5953.52,0
2001/2/1,11:41:00,5956.07,5956.07,5956.07,5956.07,0
2001/2/1,11:42:00,5956.88,5956.88,5956.88,5956.88,0
2001/2/1,11:43:00,5956.64,5956.64,5956.64,5956.64,0
2001/2/1,11:44:00,5956.77,5956.77,5956.77,5956.77,0
2001/2/1,11:45:00,5958.71,5958.71,5958.71,5958.71,0
2001/2/1,11:46:00,5956.84,5956.84,5956.84,5956.84,0
2001/2/1,11:47:00,5947.97,5947.97,5947.97,5947.97,0
2001/2/1,11:48:00,5947.46,5947.46,5947.46,5947.46,0
2001/2/1,11:49:00,5944.68,5944.68,5944.68,5944.68,0
2001/2/1,11:50:00,5944.68,5944.68,5944.68,5944.68,0
2001/2/1,11:51:00,5934.26,5934.26,5934.26,5934.26,0
2001/2/1,11:52:00,5934.31,5934.31,5934.31,5934.31,0
2001/2/1,11:53:00,5934.68,5934.68,5934.68,5934.68,0
2001/2/1,11:54:00,5936.65,5936.65,5936.65,5936.65,0
2001/2/1,11:55:00,5935.11,5935.11,5935.11,5935.11,0
2001/2/1,11:56:00,5938.65,5938.65,5938.65,5938.65,0
2001/2/1,11:57:00,5934.24,5934.24,5934.24,5934.24,0
2001/2/1,11:58:00,5937.95,5937.95,5937.95,5937.95,0
2001/2/1,11:59:00,5937.16,5937.16,5937.16,5937.16,0
2001/2/1,12:00:00,5936.20,5936.20,5936.20,5936.20,0
2001/2/1,12:01:00,5937.78,5937.78,5937.78,5937.78,0
2001/2/1,12:02:00,5942.62,5942.62,5942.62,5942.62,0
2001/2/1,12:03:00,5942.25,5942.25,5942.25,5942.25,0
2001/2/1,12:04:00,5950.24,5950.24,5950.24,5950.24,0
2001/2/1,12:05:00,5950.46,5950.46,5950.46,5950.46,0
2001/2/1,12:06:00,5953.34,5953.34,5953.34,5953.34,0
2001/2/1,12:07:00,5958.62,5958.62,5958.62,5958.62,0
2001/2/1,12:08:00,5953.40,5953.40,5953.40,5953.40,0
2001/2/1,12:09:00,5961.42,5961.42,5961.42,5961.42,0
2001/2/1,12:10:00,5958.99,5958.99,5958.99,5958.99,0
2001/2/1,12:11:00,5961.19,5961.19,5961.19,5961.19,0
2001/2/1,12:12:00,5949.84,5949.84,5949.84,5949.84,0
2001/2/1,12:13:00,5960.87,5960.87,5960.87,5960.87,0
2001/2/1,12:14:00,5960.45,5960.45,5960.45,5960.45,0
2001/2/1,12:15:00,5964.80,5964.80,5964.80,5964.80,0
2001/2/1,12:16:00,5965.82,5965.82,5965.82,5965.82,0
2001/2/1,12:17:00,5963.46,5963.46,5963.46,5963.46,0
2001/2/1,12:18:00,5966.76,5966.76,5966.76,5966.76,0
2001/2/1,12:19:00,5965.46,5965.46,5965.46,5965.46,0
2001/2/1,12:20:00,5961.01,5961.01,5961.01,5961.01,0
2001/2/1,12:21:00,5960.13,5960.13,5960.13,5960.13,0
2001/2/1,12:22:00,5958.27,5958.27,5958.27,5958.27,0
2001/2/1,12:23:00,5949.58,5949.58,5949.58,5949.58,0
2001/2/1,12:24:00,5937.56,5937.56,5937.56,5937.56,0
2001/2/1,12:25:00,5932.94,5932.94,5932.94,5932.94,0
2001/2/1,12:26:00,5928.78,5928.78,5928.78,5928.78,0
2001/2/1,12:27:00,5921.14,5921.14,5921.14,5921.14,0
2001/2/1,12:28:00,5915.79,5915.79,5915.79,5915.79,0
2001/2/1,12:29:00,5919.48,5919.48,5919.48,5919.48,0
2001/2/1,12:30:00,5923.01,5923.01,5923.01,5923.01,0
2001/2/1,12:31:00,5927.61,5927.61,5927.61,5927.61,0
2001/2/1,12:32:00,5923.25,5923.25,5923.25,5923.25,0
2001/2/1,12:33:00,5923.46,5923.46,5923.46,5923.46,0
2001/2/1,12:34:00,5919.89,5919.89,5919.89,5919.89,0
2001/2/1,12:35:00,5916.39,5916.39,5916.39,5916.39,0
2001/2/1,12:36:00,5919.96,5919.96,5919.96,5919.96,0
2001/2/1,12:37:00,5911.49,5911.49,5911.49,5911.49,0
2001/2/1,12:38:00,5912.02,5912.02,5912.02,5912.02,0
2001/2/1,12:39:00,5911.19,5911.19,5911.19,5911.19,0
2001/2/1,12:40:00,5908.51,5908.51,5908.51,5908.51,0
2001/2/1,12:41:00,5909.54,5909.54,5909.54,5909.54,0
2001/2/1,12:42:00,5901.55,5901.55,5901.55,5901.55,0
2001/2/1,12:43:00,5891.82,5891.82,5891.82,5891.82,0
2001/2/1,12:44:00,5887.82,5887.82,5887.82,5887.82,0
2001/2/1,12:45:00,5880.67,5880.67,5880.67,5880.67,0
2001/2/1,12:46:00,5879.03,5879.03,5879.03,5879.03,0
2001/2/1,12:47:00,5878.69,5878.69,5878.69,5878.69,0
2001/2/1,12:48:00,5883.98,5883.98,5883.98,5883.98,0
2001/2/1,12:49:00,5890.88,5890.88,5890.88,5890.88,0
2001/2/1,12:50:00,5892.48,5892.48,5892.48,5892.48,0
2001/2/1,12:51:00,5900.09,5900.09,5900.09,5900.09,0
2001/2/1,12:52:00,5904.56,5904.56,5904.56,5904.56,0
2001/2/1,12:53:00,5906.55,5906.55,5906.55,5906.55,0
2001/2/1,12:54:00,5907.28,5907.28,5907.28,5907.28,0
2001/2/1,12:55:00,5907.59,5907.59,5907.59,5907.59,0
2001/2/1,12:56:00,5902.06,5902.06,5902.06,5902.06,0
2001/2/1,12:57:00,5906.53,5906.53,5906.53,5906.53,0
2001/2/1,12:58:00,5902.03,5902.03,5902.03,5902.03,0
2001/2/1,12:59:00,5894.76,5894.76,5894.76,5894.76,0
2001/2/1,13:00:00,5898.27,5898.27,5898.27,5898.27,0
2001/2/1,13:01:00,5889.51,5889.51,5889.51,5889.51,0
2001/2/1,13:02:00,5895.72,5895.72,5895.72,5895.72,0
2001/2/1,13:03:00,5893.35,5893.35,5893.35,5893.35,0
2001/2/1,13:04:00,5888.46,5888.46,5888.46,5888.46,0
2001/2/1,13:05:00,5889.65,5889.65,5889.65,5889.65,0
2001/2/1,13:06:00,5886.47,5886.47,5886.47,5886.47,0
2001/2/1,13:07:00,5890.25,5890.25,5890.25,5890.25,0
2001/2/1,13:08:00,5893.29,5893.29,5893.29,5893.29,0
2001/2/1,13:09:00,5887.27,5887.27,5887.27,5887.27,0
2001/2/1,13:10:00,5891.50,5891.50,5891.50,5891.50,0
2001/2/1,13:11:00,5893.20,5893.20,5893.20,5893.20,0
2001/2/1,13:12:00,5887.51,5887.51,5887.51,5887.51,0
2001/2/1,13:13:00,5886.31,5886.31,5886.31,5886.31,0
2001/2/1,13:14:00,5891.87,5891.87,5891.87,5891.87,0
2001/2/1,13:15:00,5885.38,5885.38,5885.38,5885.38,0
2001/2/1,13:16:00,5888.05,5888.05,5888.05,5888.05,0
2001/2/1,13:17:00,5881.16,5881.16,5881.16,5881.16,0
2001/2/1,13:18:00,5873.23,5873.23,5873.23,5873.23,0
2001/2/1,13:19:00,5870.08,5870.08,5870.08,5870.08,0
2001/2/1,13:20:00,5861.09,5861.09,5861.09,5861.09,0
2001/2/1,13:21:00,5854.46,5854.46,5854.46,5854.46,0
2001/2/1,13:22:00,5854.62,5854.62,5854.62,5854.62,0
2001/2/1,13:23:00,5850.99,5850.99,5850.99,5850.99,0
2001/2/1,13:24:00,5866.85,5866.85,5866.85,5866.85,0
2001/2/1,13:25:00,5874.38,5874.38,5874.38,5874.38,0
2001/2/1,13:26:00,5885.43,5885.43,5885.43,5885.43,0
2001/2/1,13:27:00,5894.88,5894.88,5894.88,5894.88,0
2001/2/1,13:28:00,5898.93,5898.93,5898.93,5898.93,0
2001/2/1,13:29:00,5892.41,5892.41,5892.41,5892.41,0
2001/2/1,13:30:00,5897.93,5897.93,5897.93,5897.93,0
2001/2/2,09:01:00,5958.78,5958.78,5958.78,5958.78,0
2001/2/2,09:02:00,5991.95,5991.95,5991.95,5991.95,0
2001/2/2,09:03:00,6008.66,6008.66,6008.66,6008.66,0
2001/2/2,09:04:00,6020.99,6020.99,6020.99,6020.99,0
2001/2/2,09:05:00,6013.48,6013.48,6013.48,6013.48,0
2001/2/2,09:06:00,6024.21,6024.21,6024.21,6024.21,0
2001/2/2,09:07:00,6021.77,6021.77,6021.77,6021.77,0
2001/2/2,09:08:00,6020.82,6020.82,6020.82,6020.82,0
2001/2/2,09:09:00,6018.95,6018.95,6018.95,6018.95,0
2001/2/2,09:10:00,6013.45,6013.45,6013.45,6013.45,0
2001/2/2,09:11:00,6003.60,6003.60,6003.60,6003.60,0
2001/2/2,09:12:00,6002.81,6002.81,6002.81,6002.81,0
2001/2/2,09:13:00,5988.76,5988.76,5988.76,5988.76,0
2001/2/2,09:14:00,5988.31,5988.31,5988.31,5988.31,0
2001/2/2,09:15:00,5996.20,5996.20,5996.20,5996.20,0
2001/2/2,09:16:00,6000.11,6000.11,6000.11,6000.11,0
2001/2/2,09:17:00,6003.05,6003.05,6003.05,6003.05,0
2001/2/2,09:18:00,6013.48,6013.48,6013.48,6013.48,0
2001/2/2,09:19:00,6021.48,6021.48,6021.48,6021.48,0
2001/2/2,09:20:00,6026.69,6026.69,6026.69,6026.69,0
2001/2/2,09:21:00,6030.44,6030.44,6030.44,6030.44,0
2001/2/2,09:22:00,6032.04,6032.04,6032.04,6032.04,0
2001/2/2,09:23:00,6023.90,6023.90,6023.90,6023.90,0
2001/2/2,09:24:00,6024.00,6024.00,6024.00,6024.00,0
2001/2/2,09:25:00,6019.82,6019.82,6019.82,6019.82,0
2001/2/2,09:26:00,6019.41,6019.41,6019.41,6019.41,0
2001/2/2,09:27:00,6025.01,6025.01,6025.01,6025.01,0
2001/2/2,09:28:00,6022.75,6022.75,6022.75,6022.75,0
2001/2/2,09:29:00,6023.02,6023.02,6023.02,6023.02,0
2001/2/2,09:30:00,6026.40,6026.40,6026.40,6026.40,0
2001/2/2,09:31:00,6025.47,6025.47,6025.47,6025.47,0
2001/2/2,09:32:00,6033.80,6033.80,6033.80,6033.80,0
2001/2/2,09:33:00,6036.72,6036.72,6036.72,6036.72,0
2001/2/2,09:34:00,6043.36,6043.36,6043.36,6043.36,0
2001/2/2,09:35:00,6047.66,6047.66,6047.66,6047.66,0
2001/2/2,09:36:00,6049.17,6049.17,6049.17,6049.17,0
2001/2/2,09:37:00,6054.41,6054.41,6054.41,6054.41,0
2001/2/2,09:38:00,6060.35,6060.35,6060.35,6060.35,0
2001/2/2,09:39:00,6064.88,6064.88,6064.88,6064.88,0
2001/2/2,09:40:00,6067.94,6067.94,6067.94,6067.94,0
2001/2/2,09:41:00,6071.56,6071.56,6071.56,6071.56,0
2001/2/2,09:42:00,6070.50,6070.50,6070.50,6070.50,0
2001/2/2,09:43:00,6068.48,6068.48,6068.48,6068.48,0
2001/2/2,09:44:00,6064.36,6064.36,6064.36,6064.36,0
2001/2/2,09:45:00,6061.91,6061.91,6061.91,6061.91,0
2001/2/2,09:46:00,6055.96,6055.96,6055.96,6055.96,0
2001/2/2,09:47:00,6048.04,6048.04,6048.04,6048.04,0
2001/2/2,09:48:00,6039.94,6039.94,6039.94,6039.94,0
2001/2/2,09:49:00,6037.49,6037.49,6037.49,6037.49,0
2001/2/2,09:50:00,6035.62,6035.62,6035.62,6035.62,0
2001/2/2,09:51:00,6036.85,6036.85,6036.85,6036.85,0
2001/2/2,09:52:00,6035.57,6035.57,6035.57,6035.57,0
2001/2/2,09:53:00,6038.91,6038.91,6038.91,6038.91,0
2001/2/2,09:54:00,6040.66,6040.66,6040.66,6040.66,0
2001/2/2,09:55:00,6049.29,6049.29,6049.29,6049.29,0
2001/2/2,09:56:00,6047.87,6047.87,6047.87,6047.87,0
2001/2/2,09:57:00,6043.36,6043.36,6043.36,6043.36,0
2001/2/2,09:58:00,6049.94,6049.94,6049.94,6049.94,0
2001/2/2,09:59:00,6043.00,6043.00,6043.00,6043.00,0
2001/2/2,10:00:00,6045.70,6045.70,6045.70,6045.70,0
2001/2/2,10:01:00,6039.67,6039.67,6039.67,6039.67,0
2001/2/2,10:02:00,6042.35,6042.35,6042.35,6042.35,0
2001/2/2,10:03:00,6044.85,6044.85,6044.85,6044.85,0
2001/2/2,10:04:00,6040.07,6040.07,6040.07,6040.07,0
2001/2/2,10:05:00,6044.02,6044.02,6044.02,6044.02,0
2001/2/2,10:06:00,6041.83,6041.83,6041.83,6041.83,0
2001/2/2,10:07:00,6043.15,6043.15,6043.15,6043.15,0
2001/2/2,10:08:00,6038.93,6038.93,6038.93,6038.93,0
2001/2/2,10:09:00,6041.19,6041.19,6041.19,6041.19,0
2001/2/2,10:10:00,6040.43,6040.43,6040.43,6040.43,0
2001/2/2,10:11:00,6038.15,6038.15,6038.15,6038.15,0
2001/2/2,10:12:00,6035.66,6035.66,6035.66,6035.66,0
2001/2/2,10:13:00,6035.49,6035.49,6035.49,6035.49,0
2001/2/2,10:14:00,6033.89,6033.89,6033.89,6033.89,0
2001/2/2,10:15:00,6026.40,6026.40,6026.40,6026.40,0
2001/2/2,10:16:00,6027.61,6027.61,6027.61,6027.61,0
2001/2/2,10:17:00,6026.71,6026.71,6026.71,6026.71,0
2001/2/2,10:18:00,6027.86,6027.86,6027.86,6027.86,0
2001/2/2,10:19:00,6024.87,6024.87,6024.87,6024.87,0
2001/2/2,10:20:00,6026.84,6026.84,6026.84,6026.84,0
2001/2/2,10:21:00,6023.82,6023.82,6023.82,6023.82,0
2001/2/2,10:22:00,6027.96,6027.96,6027.96,6027.96,0
2001/2/2,10:23:00,6030.85,6030.85,6030.85,6030.85,0
2001/2/2,10:24:00,6037.56,6037.56,6037.56,6037.56,0
2001/2/2,10:25:00,6039.77,6039.77,6039.77,6039.77,0
2001/2/2,10:26:00,6040.99,6040.99,6040.99,6040.99,0
2001/2/2,10:27:00,6041.10,6041.10,6041.10,6041.10,0
2001/2/2,10:28:00,6041.63,6041.63,6041.63,6041.63,0
2001/2/2,10:29:00,6046.64,6046.64,6046.64,6046.64,0
2001/2/2,10:30:00,6050.43,6050.43,6050.43,6050.43,0
2001/2/2,10:31:00,6053.03,6053.03,6053.03,6053.03,0
2001/2/2,10:32:00,6055.43,6055.43,6055.43,6055.43,0
2001/2/2,10:33:00,6054.21,6054.21,6054.21,6054.21,0
2001/2/2,10:34:00,6057.83,6057.83,6057.83,6057.83,0
2001/2/2,10:35:00,6059.71,6059.71,6059.71,6059.71,0
2001/2/2,10:36:00,6062.95,6062.95,6062.95,6062.95,0
2001/2/2,10:37:00,6068.41,6068.41,6068.41,6068.41,0
2001/2/2,10:38:00,6063.12,6063.12,6063.12,6063.12,0
2001/2/2,10:39:00,6063.83,6063.83,6063.83,6063.83,0
2001/2/2,10:40:00,6058.71,6058.71,6058.71,6058.71,0
2001/2/2,10:41:00,6058.57,6058.57,6058.57,6058.57,0
2001/2/2,10:42:00,6055.67,6055.67,6055.67,6055.67,0
2001/2/2,10:43:00,6053.60,6053.60,6053.60,6053.60,0
2001/2/2,10:44:00,6053.00,6053.00,6053.00,6053.00,0
2001/2/2,10:45:00,6050.35,6050.35,6050.35,6050.35,0
2001/2/2,10:46:00,6058.09,6058.09,6058.09,6058.09,0
2001/2/2,10:47:00,6053.50,6053.50,6053.50,6053.50,0
2001/2/2,10:48:00,6054.48,6054.48,6054.48,6054.48,0
2001/2/2,10:49:00,6058.81,6058.81,6058.81,6058.81,0
2001/2/2,10:50:00,6058.74,6058.74,6058.74,6058.74,0
2001/2/2,10:51:00,6058.99,6058.99,6058.99,6058.99,0
2001/2/2,10:52:00,6062.69,6062.69,6062.69,6062.69,0
2001/2/2,10:53:00,6061.75,6061.75,6061.75,6061.75,0
2001/2/2,10:54:00,6065.25,6065.25,6065.25,6065.25,0
2001/2/2,10:55:00,6063.38,6063.38,6063.38,6063.38,0
2001/2/2,10:56:00,6065.54,6065.54,6065.54,6065.54,0
2001/2/2,10:57:00,6070.23,6070.23,6070.23,6070.23,0
2001/2/2,10:58:00,6070.88,6070.88,6070.88,6070.88,0
2001/2/2,10:59:00,6079.30,6079.30,6079.30,6079.30,0
2001/2/2,11:00:00,6079.99,6079.99,6079.99,6079.99,0
2001/2/2,11:01:00,6086.20,6086.20,6086.20,6086.20,0
2001/2/2,11:02:00,6092.99,6092.99,6092.99,6092.99,0
2001/2/2,11:03:00,6091.15,6091.15,6091.15,6091.15,0
2001/2/2,11:04:00,6093.59,6093.59,6093.59,6093.59,0
2001/2/2,11:05:00,6094.99,6094.99,6094.99,6094.99,0
2001/2/2,11:06:00,6098.11,6098.11,6098.11,6098.11,0
2001/2/2,11:07:00,6098.01,6098.01,6098.01,6098.01,0
2001/2/2,11:08:00,6091.95,6091.95,6091.95,6091.95,0
2001/2/2,11:09:00,6083.89,6083.89,6083.89,6083.89,0
2001/2/2,11:10:00,6081.11,6081.11,6081.11,6081.11,0
2001/2/2,11:11:00,6075.25,6075.25,6075.25,6075.25,0
2001/2/2,11:12:00,6068.77,6068.77,6068.77,6068.77,0
2001/2/2,11:13:00,6067.47,6067.47,6067.47,6067.47,0
2001/2/2,11:14:00,6071.38,6071.38,6071.38,6071.38,0
2001/2/2,11:15:00,6069.01,6069.01,6069.01,6069.01,0
2001/2/2,11:16:00,6064.86,6064.86,6064.86,6064.86,0
2001/2/2,11:17:00,6063.89,6063.89,6063.89,6063.89,0
2001/2/2,11:18:00,6065.81,6065.81,6065.81,6065.81,0
2001/2/2,11:19:00,6068.05,6068.05,6068.05,6068.05,0
2001/2/2,11:20:00,6069.55,6069.55,6069.55,6069.55,0
2001/2/2,11:21:00,6071.20,6071.20,6071.20,6071.20,0
2001/2/2,11:22:00,6076.13,6076.13,6076.13,6076.13,0
2001/2/2,11:23:00,6069.38,6069.38,6069.38,6069.38,0
2001/2/2,11:24:00,6072.90,6072.90,6072.90,6072.90,0
2001/2/2,11:25:00,6077.18,6077.18,6077.18,6077.18,0
2001/2/2,11:26:00,6082.58,6082.58,6082.58,6082.58,0
2001/2/2,11:27:00,6081.81,6081.81,6081.81,6081.81,0
2001/2/2,11:28:00,6085.10,6085.10,6085.10,6085.10,0
2001/2/2,11:29:00,6082.82,6082.82,6082.82,6082.82,0
2001/2/2,11:30:00,6075.05,6075.05,6075.05,6075.05,0
2001/2/2,11:31:00,6080.40,6080.40,6080.40,6080.40,0
2001/2/2,11:32:00,6076.32,6076.32,6076.32,6076.32,0
2001/2/2,11:33:00,6077.40,6077.40,6077.40,6077.40,0
2001/2/2,11:34:00,6066.42,6066.42,6066.42,6066.42,0
2001/2/2,11:35:00,6063.48,6063.48,6063.48,6063.48,0
2001/2/2,11:36:00,6066.15,6066.15,6066.15,6066.15,0
2001/2/2,11:37:00,6061.99,6061.99,6061.99,6061.99,0
2001/2/2,11:38:00,6062.29,6062.29,6062.29,6062.29,0
2001/2/2,11:39:00,6059.50,6059.50,6059.50,6059.50,0
2001/2/2,11:40:00,6052.55,6052.55,6052.55,6052.55,0
2001/2/2,11:41:00,6049.70,6049.70,6049.70,6049.70,0
2001/2/2,11:42:00,6053.85,6053.85,6053.85,6053.85,0
2001/2/2,11:43:00,6054.26,6054.26,6054.26,6054.26,0
2001/2/2,11:44:00,6049.67,6049.67,6049.67,6049.67,0
2001/2/2,11:45:00,6053.02,6053.02,6053.02,6053.02,0
2001/2/2,11:46:00,6055.14,6055.14,6055.14,6055.14,0
2001/2/2,11:47:00,6056.92,6056.92,6056.92,6056.92,0
2001/2/2,11:48:00,6052.42,6052.42,6052.42,6052.42,0
2001/2/2,11:49:00,6055.73,6055.73,6055.73,6055.73,0
2001/2/2,11:50:00,6051.51,6051.51,6051.51,6051.51,0
2001/2/2,11:51:00,6054.19,6054.19,6054.19,6054.19,0
2001/2/2,11:52:00,6049.15,6049.15,6049.15,6049.15,0
2001/2/2,11:53:00,6053.11,6053.11,6053.11,6053.11,0
2001/2/2,11:54:00,6054.61,6054.61,6054.61,6054.61,0
2001/2/2,11:55:00,6051.11,6051.11,6051.11,6051.11,0
2001/2/2,11:56:00,6050.94,6050.94,6050.94,6050.94,0
2001/2/2,11:57:00,6050.16,6050.16,6050.16,6050.16,0
2001/2/2,11:58:00,6055.83,6055.83,6055.83,6055.83,0
2001/2/2,11:59:00,6057.32,6057.32,6057.32,6057.32,0
2001/2/2,12:00:00,6065.97,6065.97,6065.97,6065.97,0
2001/2/2,12:01:00,6059.55,6059.55,6059.55,6059.55,0
2001/2/2,12:02:00,6068.25,6068.25,6068.25,6068.25,0
2001/2/2,12:03:00,6067.56,6067.56,6067.56,6067.56,0
2001/2/2,12:04:00,6076.41,6076.41,6076.41,6076.41,0
2001/2/2,12:05:00,6074.82,6074.82,6074.82,6074.82,0
2001/2/2,12:06:00,6075.21,6075.21,6075.21,6075.21,0
2001/2/2,12:07:00,6073.13,6073.13,6073.13,6073.13,0
2001/2/2,12:08:00,6077.69,6077.69,6077.69,6077.69,0
2001/2/2,12:09:00,6080.85,6080.85,6080.85,6080.85,0
2001/2/2,12:10:00,6076.45,6076.45,6076.45,6076.45,0
2001/2/2,12:11:00,6076.54,6076.54,6076.54,6076.54,0
2001/2/2,12:12:00,6076.62,6076.62,6076.62,6076.62,0
2001/2/2,12:13:00,6076.67,6076.67,6076.67,6076.67,0
2001/2/2,12:14:00,6080.35,6080.35,6080.35,6080.35,0
2001/2/2,12:15:00,6082.85,6082.85,6082.85,6082.85,0
2001/2/2,12:16:00,6079.89,6079.89,6079.89,6079.89,0
2001/2/2,12:17:00,6078.62,6078.62,6078.62,6078.62,0
2001/2/2,12:18:00,6081.12,6081.12,6081.12,6081.12,0
2001/2/2,12:19:00,6081.14,6081.14,6081.14,6081.14,0
2001/2/2,12:20:00,6081.19,6081.19,6081.19,6081.19,0
2001/2/2,12:21:00,6083.24,6083.24,6083.24,6083.24,0
2001/2/2,12:22:00,6082.81,6082.81,6082.81,6082.81,0
2001/2/2,12:23:00,6081.73,6081.73,6081.73,6081.73,0
2001/2/2,12:24:00,6086.48,6086.48,6086.48,6086.48,0
2001/2/2,12:25:00,6082.06,6082.06,6082.06,6082.06,0
2001/2/2,12:26:00,6090.18,6090.18,6090.18,6090.18,0
2001/2/2,12:27:00,6086.39,6086.39,6086.39,6086.39,0
2001/2/2,12:28:00,6085.57,6085.57,6085.57,6085.57,0
2001/2/2,12:29:00,6085.85,6085.85,6085.85,6085.85,0
2001/2/2,12:30:00,6092.12,6092.12,6092.12,6092.12,0
2001/2/2,12:31:00,6093.86,6093.86,6093.86,6093.86,0
2001/2/2,12:32:00,6094.34,6094.34,6094.34,6094.34,0
2001/2/2,12:33:00,6099.61,6099.61,6099.61,6099.61,0
2001/2/2,12:34:00,6093.89,6093.89,6093.89,6093.89,0
2001/2/2,12:35:00,6101.04,6101.04,6101.04,6101.04,0
2001/2/2,12:36:00,6102.48,6102.48,6102.48,6102.48,0
2001/2/2,12:37:00,6102.84,6102.84,6102.84,6102.84,0
2001/2/2,12:38:00,6095.32,6095.32,6095.32,6095.32,0
2001/2/2,12:39:00,6103.10,6103.10,6103.10,6103.10,0
2001/2/2,12:40:00,6101.68,6101.68,6101.68,6101.68,0
2001/2/2,12:41:00,6096.57,6096.57,6096.57,6096.57,0
2001/2/2,12:42:00,6094.15,6094.15,6094.15,6094.15,0
2001/2/2,12:43:00,6092.69,6092.69,6092.69,6092.69,0
2001/2/2,12:44:00,6095.21,6095.21,6095.21,6095.21,0
2001/2/2,12:45:00,6092.85,6092.85,6092.85,6092.85,0
2001/2/2,12:46:00,6086.29,6086.29,6086.29,6086.29,0
2001/2/2,12:47:00,6087.10,6087.10,6087.10,6087.10,0
2001/2/2,12:48:00,6080.17,6080.17,6080.17,6080.17,0
2001/2/2,12:49:00,6081.65,6081.65,6081.65,6081.65,0
2001/2/2,12:50:00,6073.91,6073.91,6073.91,6073.91,0
2001/2/2,12:51:00,6068.54,6068.54,6068.54,6068.54,0
2001/2/2,12:52:00,6058.75,6058.75,6058.75,6058.75,0
2001/2/2,12:53:00,6061.01,6061.01,6061.01,6061.01,0
2001/2/2,12:54:00,6049.21,6049.21,6049.21,6049.21,0
2001/2/2,12:55:00,6049.85,6049.85,6049.85,6049.85,0
2001/2/2,12:56:00,6047.17,6047.17,6047.17,6047.17,0
2001/2/2,12:57:00,6046.07,6046.07,6046.07,6046.07,0
2001/2/2,12:58:00,6035.62,6035.62,6035.62,6035.62,0
2001/2/2,12:59:00,6034.06,6034.06,6034.06,6034.06,0
2001/2/2,13:00:00,6039.55,6039.55,6039.55,6039.55,0
2001/2/2,13:01:00,6040.21,6040.21,6040.21,6040.21,0
2001/2/2,13:02:00,6042.82,6042.82,6042.82,6042.82,0
2001/2/2,13:03:00,6055.33,6055.33,6055.33,6055.33,0
2001/2/2,13:04:00,6055.21,6055.21,6055.21,6055.21,0
2001/2/2,13:05:00,6058.16,6058.16,6058.16,6058.16,0
2001/2/2,13:06:00,6056.21,6056.21,6056.21,6056.21,0
2001/2/2,13:07:00,6059.45,6059.45,6059.45,6059.45,0
2001/2/2,13:08:00,6063.65,6063.65,6063.65,6063.65,0
2001/2/2,13:09:00,6062.93,6062.93,6062.93,6062.93,0
2001/2/2,13:10:00,6064.90,6064.90,6064.90,6064.90,0
2001/2/2,13:11:00,6065.24,6065.24,6065.24,6065.24,0
2001/2/2,13:12:00,6072.29,6072.29,6072.29,6072.29,0
2001/2/2,13:13:00,6070.52,6070.52,6070.52,6070.52,0
2001/2/2,13:14:00,6083.07,6083.07,6083.07,6083.07,0
2001/2/2,13:15:00,6080.25,6080.25,6080.25,6080.25,0
2001/2/2,13:16:00,6086.54,6086.54,6086.54,6086.54,0
2001/2/2,13:17:00,6085.10,6085.10,6085.10,6085.10,0
2001/2/2,13:18:00,6084.79,6084.79,6084.79,6084.79,0
2001/2/2,13:19:00,6086.64,6086.64,6086.64,6086.64,0
2001/2/2,13:20:00,6092.21,6092.21,6092.21,6092.21,0
2001/2/2,13:21:00,6081.96,6081.96,6081.96,6081.96,0
2001/2/2,13:22:00,6083.57,6083.57,6083.57,6083.57,0
2001/2/2,13:23:00,6084.53,6084.53,6084.53,6084.53,0
2001/2/2,13:24:00,6075.13,6075.13,6075.13,6075.13,0
2001/2/2,13:25:00,6065.67,6065.67,6065.67,6065.67,0
2001/2/2,13:26:00,6062.91,6062.91,6062.91,6062.91,0
2001/2/2,13:27:00,6056.37,6056.37,6056.37,6056.37,0
2001/2/2,13:28:00,6044.36,6044.36,6044.36,6044.36,0
2001/2/2,13:29:00,6045.35,6045.35,6045.35,6045.35,0
2001/2/2,13:30:00,6049.26,6049.26,6049.26,6049.26,0
2001/2/5,09:01:00,6012.43,6012.43,6012.43,6012.43,0
2001/2/5,09:02:00,5983.78,5983.78,5983.78,5983.78,0
2001/2/5,09:03:00,5976.72,5976.72,5976.72,5976.72,0
2001/2/5,09:04:00,5972.68,5972.68,5972.68,5972.68,0
2001/2/5,09:05:00,5975.26,5975.26,5975.26,5975.26,0
2001/2/5,09:06:00,5992.14,5992.14,5992.14,5992.14,0
2001/2/5,09:07:00,5985.56,5985.56,5985.56,5985.56,0
2001/2/5,09:08:00,5998.47,5998.47,5998.47,5998.47,0
2001/2/5,09:09:00,5996.90,5996.90,5996.90,5996.90,0
2001/2/5,09:10:00,5989.21,5989.21,5989.21,5989.21,0
2001/2/5,09:11:00,5989.46,5989.46,5989.46,5989.46,0
2001/2/5,09:12:00,5976.99,5976.99,5976.99,5976.99,0
2001/2/5,09:13:00,5974.36,5974.36,5974.36,5974.36,0
2001/2/5,09:14:00,5968.84,5968.84,5968.84,5968.84,0
2001/2/5,09:15:00,5965.42,5965.42,5965.42,5965.42,0
2001/2/5,09:16:00,5965.04,5965.04,5965.04,5965.04,0
2001/2/5,09:17:00,5961.75,5961.75,5961.75,5961.75,0
2001/2/5,09:18:00,5957.66,5957.66,5957.66,5957.66,0
2001/2/5,09:19:00,5952.60,5952.60,5952.60,5952.60,0
2001/2/5,09:20:00,5957.98,5957.98,5957.98,5957.98,0
2001/2/5,09:21:00,5956.36,5956.36,5956.36,5956.36,0
2001/2/5,09:22:00,5949.21,5949.21,5949.21,5949.21,0
2001/2/5,09:23:00,5954.47,5954.47,5954.47,5954.47,0
2001/2/5,09:24:00,5953.18,5953.18,5953.18,5953.18,0
2001/2/5,09:25:00,5958.34,5958.34,5958.34,5958.34,0
2001/2/5,09:26:00,5956.08,5956.08,5956.08,5956.08,0
2001/2/5,09:27:00,5963.45,5963.45,5963.45,5963.45,0
2001/2/5,09:28:00,5970.10,5970.10,5970.10,5970.10,0
2001/2/5,09:29:00,5972.25,5972.25,5972.25,5972.25,0
2001/2/5,09:30:00,5975.80,5975.80,5975.80,5975.80,0
2001/2/5,09:31:00,5983.96,5983.96,5983.96,5983.96,0
2001/2/5,09:32:00,5983.11,5983.11,5983.11,5983.11,0
2001/2/5,09:33:00,5987.67,5987.67,5987.67,5987.67,0
2001/2/5,09:34:00,5989.94,5989.94,5989.94,5989.94,0
2001/2/5,09:35:00,5993.94,5993.94,5993.94,5993.94,0
2001/2/5,09:36:00,5988.78,5988.78,5988.78,5988.78,0
2001/2/5,09:37:00,5981.62,5981.62,5981.62,5981.62,0
2001/2/5,09:38:00,5980.80,5980.80,5980.80,5980.80,0
2001/2/5,09:39:00,5984.27,5984.27,5984.27,5984.27,0
2001/2/5,09:40:00,5981.20,5981.20,5981.20,5981.20,0
2001/2/5,09:41:00,5983.68,5983.68,5983.68,5983.68,0
2001/2/5,09:42:00,5980.85,5980.85,5980.85,5980.85,0
2001/2/5,09:43:00,5981.17,5981.17,5981.17,5981.17,0
2001/2/5,09:44:00,5983.89,5983.89,5983.89,5983.89,0
2001/2/5,09:45:00,5980.30,5980.30,5980.30,5980.30,0
2001/2/5,09:46:00,5983.63,5983.63,5983.63,5983.63,0
2001/2/5,09:47:00,5979.28,5979.28,5979.28,5979.28,0
2001/2/5,09:48:00,5974.70,5974.70,5974.70,5974.70,0
2001/2/5,09:49:00,5977.19,5977.19,5977.19,5977.19,0
2001/2/5,09:50:00,5967.84,5967.84,5967.84,5967.84,0
2001/2/5,09:51:00,5966.21,5966.21,5966.21,5966.21,0
2001/2/5,09:52:00,5965.37,5965.37,5965.37,5965.37,0
2001/2/5,09:53:00,5955.16,5955.16,5955.16,5955.16,0
2001/2/5,09:54:00,5951.98,5951.98,5951.98,5951.98,0
2001/2/5,09:55:00,5942.72,5942.72,5942.72,5942.72,0
2001/2/5,09:56:00,5936.25,5936.25,5936.25,5936.25,0
2001/2/5,09:57:00,5925.86,5925.86,5925.86,5925.86,0
2001/2/5,09:58:00,5923.75,5923.75,5923.75,5923.75,0
2001/2/5,09:59:00,5919.22,5919.22,5919.22,5919.22,0
2001/2/5,10:00:00,5920.99,5920.99,5920.99,5920.99,0
2001/2/5,10:01:00,5915.75,5915.75,5915.75,5915.75,0
2001/2/5,10:02:00,5917.90,5917.90,5917.90,5917.90,0
2001/2/5,10:03:00,5926.51,5926.51,5926.51,5926.51,0
2001/2/5,10:04:00,5924.02,5924.02,5924.02,5924.02,0
2001/2/5,10:05:00,5923.06,5923.06,5923.06,5923.06,0
2001/2/5,10:06:00,5934.46,5934.46,5934.46,5934.46,0
2001/2/5,10:07:00,5931.62,5931.62,5931.62,5931.62,0
2001/2/5,10:08:00,5936.95,5936.95,5936.95,5936.95,0
2001/2/5,10:09:00,5942.81,5942.81,5942.81,5942.81,0
2001/2/5,10:10:00,5935.70,5935.70,5935.70,5935.70,0
2001/2/5,10:11:00,5938.51,5938.51,5938.51,5938.51,0
2001/2/5,10:12:00,5937.39,5937.39,5937.39,5937.39,0
2001/2/5,10:13:00,5939.14,5939.14,5939.14,5939.14,0
2001/2/5,10:14:00,5936.30,5936.30,5936.30,5936.30,0
2001/2/5,10:15:00,5933.39,5933.39,5933.39,5933.39,0
2001/2/5,10:16:00,5935.00,5935.00,5935.00,5935.00,0
2001/2/5,10:17:00,5939.12,5939.12,5939.12,5939.12,0
2001/2/5,10:18:00,5937.36,5937.36,5937.36,5937.36,0
2001/2/5,10:19:00,5939.59,5939.59,5939.59,5939.59,0
2001/2/5,10:20:00,5938.40,5938.40,5938.40,5938.40,0
2001/2/5,10:21:00,5939.42,5939.42,5939.42,5939.42,0
2001/2/5,10:22:00,5935.33,5935.33,5935.33,5935.33,0
2001/2/5,10:23:00,5939.17,5939.17,5939.17,5939.17,0
2001/2/5,10:24:00,5936.21,5936.21,5936.21,5936.21,0
2001/2/5,10:25:00,5934.65,5934.65,5934.65,5934.65,0
2001/2/5,10:26:00,5936.15,5936.15,5936.15,5936.15,0
2001/2/5,10:27:00,5934.66,5934.66,5934.66,5934.66,0
2001/2/5,10:28:00,5929.33,5929.33,5929.33,5929.33,0
2001/2/5,10:29:00,5926.57,5926.57,5926.57,5926.57,0
2001/2/5,10:30:00,5923.32,5923.32,5923.32,5923.32,0
2001/2/5,10:31:00,5918.65,5918.65,5918.65,5918.65,0
2001/2/5,10:32:00,5925.32,5925.32,5925.32,5925.32,0
2001/2/5,10:33:00,5919.18,5919.18,5919.18,5919.18,0
2001/2/5,10:34:00,5920.07,5920.07,5920.07,5920.07,0
2001/2/5,10:35:00,5915.82,5915.82,5915.82,5915.82,0
2001/2/5,10:36:00,5912.99,5912.99,5912.99,5912.99,0
2001/2/5,10:37:00,5913.03,5913.03,5913.03,5913.03,0
2001/2/5,10:38:00,5903.19,5903.19,5903.19,5903.19,0
2001/2/5,10:39:00,5897.93,5897.93,5897.93,5897.93,0
2001/2/5,10:40:00,5885.22,5885.22,5885.22,5885.22,0
2001/2/5,10:41:00,5878.74,5878.74,5878.74,5878.74,0
2001/2/5,10:42:00,5872.72,5872.72,5872.72,5872.72,0
2001/2/5,10:43:00,5874.27,5874.27,5874.27,5874.27,0
2001/2/5,10:44:00,5867.79,5867.79,5867.79,5867.79,0
2001/2/5,10:45:00,5869.88,5869.88,5869.88,5869.88,0
2001/2/5,10:46:00,5871.89,5871.89,5871.89,5871.89,0
2001/2/5,10:47:00,5876.62,5876.62,5876.62,5876.62,0
2001/2/5,10:48:00,5888.17,5888.17,5888.17,5888.17,0
2001/2/5,10:49:00,5893.70,5893.70,5893.70,5893.70,0
2001/2/5,10:50:00,5898.87,5898.87,5898.87,5898.87,0
2001/2/5,10:51:00,5904.41,5904.41,5904.41,5904.41,0
2001/2/5,10:52:00,5907.51,5907.51,5907.51,5907.51,0
2001/2/5,10:53:00,5911.98,5911.98,5911.98,5911.98,0
2001/2/5,10:54:00,5910.31,5910.31,5910.31,5910.31,0
2001/2/5,10:55:00,5910.80,5910.80,5910.80,5910.80,0
2001/2/5,10:56:00,5911.57,5911.57,5911.57,5911.57,0
2001/2/5,10:57:00,5903.85,5903.85,5903.85,5903.85,0
2001/2/5,10:58:00,5916.07,5916.07,5916.07,5916.07,0
2001/2/5,10:59:00,5917.92,5917.92,5917.92,5917.92,0
2001/2/5,11:00:00,5912.68,5912.68,5912.68,5912.68,0
2001/2/5,11:01:00,5906.85,5906.85,5906.85,5906.85,0
2001/2/5,11:02:00,5910.39,5910.39,5910.39,5910.39,0
2001/2/5,11:03:00,5912.95,5912.95,5912.95,5912.95,0
2001/2/5,11:04:00,5917.82,5917.82,5917.82,5917.82,0
2001/2/5,11:05:00,5918.67,5918.67,5918.67,5918.67,0
2001/2/5,11:06:00,5921.72,5921.72,5921.72,5921.72,0
2001/2/5,11:07:00,5928.70,5928.70,5928.70,5928.70,0
2001/2/5,11:08:00,5929.17,5929.17,5929.17,5929.17,0
2001/2/5,11:09:00,5926.84,5926.84,5926.84,5926.84,0
2001/2/5,11:10:00,5930.90,5930.90,5930.90,5930.90,0
2001/2/5,11:11:00,5930.46,5930.46,5930.46,5930.46,0
2001/2/5,11:12:00,5930.34,5930.34,5930.34,5930.34,0
2001/2/5,11:13:00,5933.38,5933.38,5933.38,5933.38,0
2001/2/5,11:14:00,5931.62,5931.62,5931.62,5931.62,0
2001/2/5,11:15:00,5931.93,5931.93,5931.93,5931.93,0
2001/2/5,11:16:00,5930.99,5930.99,5930.99,5930.99,0
2001/2/5,11:17:00,5926.94,5926.94,5926.94,5926.94,0
2001/2/5,11:18:00,5930.57,5930.57,5930.57,5930.57,0
2001/2/5,11:19:00,5929.78,5929.78,5929.78,5929.78,0
2001/2/5,11:20:00,5923.32,5923.32,5923.32,5923.32,0
2001/2/5,11:21:00,5919.00,5919.00,5919.00,5919.00,0
2001/2/5,11:22:00,5916.92,5916.92,5916.92,5916.92,0
2001/2/5,11:23:00,5919.41,5919.41,5919.41,5919.41,0
2001/2/5,11:24:00,5914.18,5914.18,5914.18,5914.18,0
2001/2/5,11:25:00,5910.22,5910.22,5910.22,5910.22,0
2001/2/5,11:26:00,5910.68,5910.68,5910.68,5910.68,0
2001/2/5,11:27:00,5911.51,5911.51,5911.51,5911.51,0
2001/2/5,11:28:00,5916.44,5916.44,5916.44,5916.44,0
2001/2/5,11:29:00,5913.69,5913.69,5913.69,5913.69,0
2001/2/5,11:30:00,5913.39,5913.39,5913.39,5913.39,0
2001/2/5,11:31:00,5918.42,5918.42,5918.42,5918.42,0
2001/2/5,11:32:00,5920.24,5920.24,5920.24,5920.24,0
2001/2/5,11:33:00,5914.22,5914.22,5914.22,5914.22,0
2001/2/5,11:34:00,5921.99,5921.99,5921.99,5921.99,0
2001/2/5,11:35:00,5921.54,5921.54,5921.54,5921.54,0
2001/2/5,11:36:00,5923.60,5923.60,5923.60,5923.60,0
2001/2/5,11:37:00,5921.55,5921.55,5921.55,5921.55,0
2001/2/5,11:38:00,5921.41,5921.41,5921.41,5921.41,0
2001/2/5,11:39:00,5923.07,5923.07,5923.07,5923.07,0
2001/2/5,11:40:00,5921.17,5921.17,5921.17,5921.17,0
2001/2/5,11:41:00,5924.72,5924.72,5924.72,5924.72,0
2001/2/5,11:42:00,5917.85,5917.85,5917.85,5917.85,0
2001/2/5,11:43:00,5917.42,5917.42,5917.42,5917.42,0
2001/2/5,11:44:00,5922.22,5922.22,5922.22,5922.22,0
2001/2/5,11:45:00,5927.32,5927.32,5927.32,5927.32,0
2001/2/5,11:46:00,5921.38,5921.38,5921.38,5921.38,0
2001/2/5,11:47:00,5924.86,5924.86,5924.86,5924.86,0
2001/2/5,11:48:00,5923.06,5923.06,5923.06,5923.06,0
2001/2/5,11:49:00,5924.60,5924.60,5924.60,5924.60,0
2001/2/5,11:50:00,5926.50,5926.50,5926.50,5926.50,0
2001/2/5,11:51:00,5932.29,5932.29,5932.29,5932.29,0
2001/2/5,11:52:00,5930.33,5930.33,5930.33,5930.33,0
2001/2/5,11:53:00,5931.54,5931.54,5931.54,5931.54,0
2001/2/5,11:54:00,5925.85,5925.85,5925.85,5925.85,0
2001/2/5,11:55:00,5931.15,5931.15,5931.15,5931.15,0
2001/2/5,11:56:00,5933.15,5933.15,5933.15,5933.15,0
2001/2/5,11:57:00,5935.32,5935.32,5935.32,5935.32,0
2001/2/5,11:58:00,5932.12,5932.12,5932.12,5932.12,0
2001/2/5,11:59:00,5938.79,5938.79,5938.79,5938.79,0
2001/2/5,12:00:00,5944.51,5944.51,5944.51,5944.51,0
2001/2/5,12:01:00,5938.38,5938.38,5938.38,5938.38,0
2001/2/5,12:02:00,5948.50,5948.50,5948.50,5948.50,0
2001/2/5,12:03:00,5955.22,5955.22,5955.22,5955.22,0
2001/2/5,12:04:00,5953.25,5953.25,5953.25,5953.25,0
2001/2/5,12:05:00,5958.70,5958.70,5958.70,5958.70,0
2001/2/5,12:06:00,5962.26,5962.26,5962.26,5962.26,0
2001/2/5,12:07:00,5964.42,5964.42,5964.42,5964.42,0
2001/2/5,12:08:00,5966.21,5966.21,5966.21,5966.21,0
2001/2/5,12:09:00,5966.66,5966.66,5966.66,5966.66,0
2001/2/5,12:10:00,5966.11,5966.11,5966.11,5966.11,0
2001/2/5,12:11:00,5954.08,5954.08,5954.08,5954.08,0
2001/2/5,12:12:00,5950.14,5950.14,5950.14,5950.14,0
2001/2/5,12:13:00,5954.57,5954.57,5954.57,5954.57,0
2001/2/5,12:14:00,5950.35,5950.35,5950.35,5950.35,0
2001/2/5,12:15:00,5946.36,5946.36,5946.36,5946.36,0
2001/2/5,12:16:00,5946.66,5946.66,5946.66,5946.66,0
2001/2/5,12:17:00,5943.52,5943.52,5943.52,5943.52,0
2001/2/5,12:18:00,5936.89,5936.89,5936.89,5936.89,0
2001/2/5,12:19:00,5934.70,5934.70,5934.70,5934.70,0
2001/2/5,12:20:00,5938.05,5938.05,5938.05,5938.05,0
2001/2/5,12:21:00,5931.71,5931.71,5931.71,5931.71,0
2001/2/5,12:22:00,5931.44,5931.44,5931.44,5931.44,0
2001/2/5,12:23:00,5931.17,5931.17,5931.17,5931.17,0
2001/2/5,12:24:00,5934.93,5934.93,5934.93,5934.93,0
2001/2/5,12:25:00,5937.45,5937.45,5937.45,5937.45,0
2001/2/5,12:26:00,5932.23,5932.23,5932.23,5932.23,0
2001/2/5,12:27:00,5933.89,5933.89,5933.89,5933.89,0
2001/2/5,12:28:00,5935.86,5935.86,5935.86,5935.86,0
2001/2/5,12:29:00,5936.95,5936.95,5936.95,5936.95,0
2001/2/5,12:30:00,5936.88,5936.88,5936.88,5936.88,0
2001/2/5,12:31:00,5943.34,5943.34,5943.34,5943.34,0
2001/2/5,12:32:00,5945.19,5945.19,5945.19,5945.19,0
2001/2/5,12:33:00,5948.92,5948.92,5948.92,5948.92,0
2001/2/5,12:34:00,5949.94,5949.94,5949.94,5949.94,0
2001/2/5,12:35:00,5939.37,5939.37,5939.37,5939.37,0
2001/2/5,12:36:00,5947.08,5947.08,5947.08,5947.08,0
2001/2/5,12:37:00,5940.99,5940.99,5940.99,5940.99,0
2001/2/5,12:38:00,5939.70,5939.70,5939.70,5939.70,0
2001/2/5,12:39:00,5943.56,5943.56,5943.56,5943.56,0
2001/2/5,12:40:00,5943.32,5943.32,5943.32,5943.32,0
2001/2/5,12:41:00,5947.89,5947.89,5947.89,5947.89,0
2001/2/5,12:42:00,5950.45,5950.45,5950.45,5950.45,0
2001/2/5,12:43:00,5951.03,5951.03,5951.03,5951.03,0
2001/2/5,12:44:00,5952.98,5952.98,5952.98,5952.98,0
2001/2/5,12:45:00,5954.97,5954.97,5954.97,5954.97,0
2001/2/5,12:46:00,5954.17,5954.17,5954.17,5954.17,0
2001/2/5,12:47:00,5951.12,5951.12,5951.12,5951.12,0
2001/2/5,12:48:00,5953.11,5953.11,5953.11,5953.11,0
2001/2/5,12:49:00,5958.54,5958.54,5958.54,5958.54,0
2001/2/5,12:50:00,5961.15,5961.15,5961.15,5961.15,0
2001/2/5,12:51:00,5964.03,5964.03,5964.03,5964.03,0
2001/2/5,12:52:00,5960.14,5960.14,5960.14,5960.14,0
2001/2/5,12:53:00,5963.78,5963.78,5963.78,5963.78,0
2001/2/5,12:54:00,5964.87,5964.87,5964.87,5964.87,0
2001/2/5,12:55:00,5964.93,5964.93,5964.93,5964.93,0
2001/2/5,12:56:00,5970.30,5970.30,5970.30,5970.30,0
2001/2/5,12:57:00,5968.33,5968.33,5968.33,5968.33,0
2001/2/5,12:58:00,5970.77,5970.77,5970.77,5970.77,0
2001/2/5,12:59:00,5972.21,5972.21,5972.21,5972.21,0
2001/2/5,13:00:00,5978.01,5978.01,5978.01,5978.01,0
2001/2/5,13:01:00,5979.20,5979.20,5979.20,5979.20,0
2001/2/5,13:02:00,5989.92,5989.92,5989.92,5989.92,0
2001/2/5,13:03:00,5992.46,5992.46,5992.46,5992.46,0
2001/2/5,13:04:00,5997.40,5997.40,5997.40,5997.40,0
2001/2/5,13:05:00,5995.92,5995.92,5995.92,5995.92,0
2001/2/5,13:06:00,5998.20,5998.20,5998.20,5998.20,0
2001/2/5,13:07:00,5987.37,5987.37,5987.37,5987.37,0
2001/2/5,13:08:00,5992.27,5992.27,5992.27,5992.27,0
2001/2/5,13:09:00,5983.48,5983.48,5983.48,5983.48,0
2001/2/5,13:10:00,5977.72,5977.72,5977.72,5977.72,0
2001/2/5,13:11:00,5972.49,5972.49,5972.49,5972.49,0
2001/2/5,13:12:00,5972.54,5972.54,5972.54,5972.54,0
2001/2/5,13:13:00,5972.66,5972.66,5972.66,5972.66,0
2001/2/5,13:14:00,5971.76,5971.76,5971.76,5971.76,0
2001/2/5,13:15:00,5963.76,5963.76,5963.76,5963.76,0
2001/2/5,13:16:00,5963.24,5963.24,5963.24,5963.24,0
2001/2/5,13:17:00,5961.24,5961.24,5961.24,5961.24,0
2001/2/5,13:18:00,5962.78,5962.78,5962.78,5962.78,0
2001/2/5,13:19:00,5965.60,5965.60,5965.60,5965.60,0
2001/2/5,13:20:00,5958.28,5958.28,5958.28,5958.28,0
2001/2/5,13:21:00,5965.68,5965.68,5965.68,5965.68,0
2001/2/5,13:22:00,5956.93,5956.93,5956.93,5956.93,0
2001/2/5,13:23:00,5951.30,5951.30,5951.30,5951.30,0
2001/2/5,13:24:00,5950.71,5950.71,5950.71,5950.71,0
2001/2/5,13:25:00,5939.88,5939.88,5939.88,5939.88,0
2001/2/5,13:26:00,5942.36,5942.36,5942.36,5942.36,0
2001/2/5,13:27:00,5938.07,5938.07,5938.07,5938.07,0
2001/2/5,13:28:00,5935.69,5935.69,5935.69,5935.69,0
2001/2/5,13:29:00,5927.69,5927.69,5927.69,5927.69,0
2001/2/5,13:30:00,5932.42,5932.42,5932.42,5932.42,0
2001/2/6,09:01:00,5905.60,5905.60,5905.60,5905.60,0
2001/2/6,09:02:00,5907.28,5907.28,5907.28,5907.28,0
2001/2/6,09:03:00,5919.69,5919.69,5919.69,5919.69,0
2001/2/6,09:04:00,5932.02,5932.02,5932.02,5932.02,0
2001/2/6,09:05:00,5946.72,5946.72,5946.72,5946.72,0
2001/2/6,09:06:00,5959.76,5959.76,5959.76,5959.76,0
2001/2/6,09:07:00,5964.77,5964.77,5964.77,5964.77,0
2001/2/6,09:08:00,5964.00,5964.00,5964.00,5964.00,0
2001/2/6,09:09:00,5972.99,5972.99,5972.99,5972.99,0
2001/2/6,09:10:00,5969.80,5969.80,5969.80,5969.80,0
2001/2/6,09:11:00,5967.26,5967.26,5967.26,5967.26,0
2001/2/6,09:12:00,5963.46,5963.46,5963.46,5963.46,0
2001/2/6,09:13:00,5953.08,5953.08,5953.08,5953.08,0
2001/2/6,09:14:00,5954.82,5954.82,5954.82,5954.82,0
2001/2/6,09:15:00,5952.51,5952.51,5952.51,5952.51,0
2001/2/6,09:16:00,5951.27,5951.27,5951.27,5951.27,0
2001/2/6,09:17:00,5954.20,5954.20,5954.20,5954.20,0
2001/2/6,09:18:00,5962.74,5962.74,5962.74,5962.74,0
2001/2/6,09:19:00,5962.65,5962.65,5962.65,5962.65,0
2001/2/6,09:20:00,5967.70,5967.70,5967.70,5967.70,0
2001/2/6,09:21:00,5972.21,5972.21,5972.21,5972.21,0
2001/2/6,09:22:00,5983.20,5983.20,5983.20,5983.20,0
2001/2/6,09:23:00,5989.43,5989.43,5989.43,5989.43,0
2001/2/6,09:24:00,5998.15,5998.15,5998.15,5998.15,0
2001/2/6,09:25:00,6007.17,6007.17,6007.17,6007.17,0
2001/2/6,09:26:00,6013.68,6013.68,6013.68,6013.68,0
2001/2/6,09:27:00,6026.39,6026.39,6026.39,6026.39,0
2001/2/6,09:28:00,6033.90,6033.90,6033.90,6033.90,0
2001/2/6,09:29:00,6042.72,6042.72,6042.72,6042.72,0
2001/2/6,09:30:00,6042.48,6042.48,6042.48,6042.48,0
2001/2/6,09:31:00,6040.05,6040.05,6040.05,6040.05,0
2001/2/6,09:32:00,6024.49,6024.49,6024.49,6024.49,0
2001/2/6,09:33:00,6015.36,6015.36,6015.36,6015.36,0
2001/2/6,09:34:00,6014.17,6014.17,6014.17,6014.17,0
2001/2/6,09:35:00,6007.69,6007.69,6007.69,6007.69,0
2001/2/6,09:36:00,6014.58,6014.58,6014.58,6014.58,0
2001/2/6,09:37:00,6009.76,6009.76,6009.76,6009.76,0
2001/2/6,09:38:00,6009.36,6009.36,6009.36,6009.36,0
2001/2/6,09:39:00,6009.53,6009.53,6009.53,6009.53,0
2001/2/6,09:40:00,6006.86,6006.86,6006.86,6006.86,0
2001/2/6,09:41:00,6009.88,6009.88,6009.88,6009.88,0
2001/2/6,09:42:00,6009.97,6009.97,6009.97,6009.97,0
2001/2/6,09:43:00,6018.08,6018.08,6018.08,6018.08,0
2001/2/6,09:44:00,6019.74,6019.74,6019.74,6019.74,0
2001/2/6,09:45:00,6020.12,6020.12,6020.12,6020.12,0
2001/2/6,09:46:00,6022.55,6022.55,6022.55,6022.55,0
2001/2/6,09:47:00,6028.39,6028.39,6028.39,6028.39,0
2001/2/6,09:48:00,6014.43,6014.43,6014.43,6014.43,0
2001/2/6,09:49:00,6019.15,6019.15,6019.15,6019.15,0
2001/2/6,09:50:00,6022.19,6022.19,6022.19,6022.19,0
2001/2/6,09:51:00,6024.58,6024.58,6024.58,6024.58,0
2001/2/6,09:52:00,6022.37,6022.37,6022.37,6022.37,0
2001/2/6,09:53:00,6024.20,6024.20,6024.20,6024.20,0
2001/2/6,09:54:00,6020.44,6020.44,6020.44,6020.44,0
2001/2/6,09:55:00,6014.86,6014.86,6014.86,6014.86,0
2001/2/6,09:56:00,6016.67,6016.67,6016.67,6016.67,0
2001/2/6,09:57:00,6011.06,6011.06,6011.06,6011.06,0
2001/2/6,09:58:00,6012.95,6012.95,6012.95,6012.95,0
2001/2/6,09:59:00,6009.78,6009.78,6009.78,6009.78,0
2001/2/6,10:00:00,6009.98,6009.98,6009.98,6009.98,0
2001/2/6,10:01:00,6002.10,6002.10,6002.10,6002.10,0
2001/2/6,10:02:00,6002.94,6002.94,6002.94,6002.94,0
2001/2/6,10:03:00,5998.23,5998.23,5998.23,5998.23,0
2001/2/6,10:04:00,5989.65,5989.65,5989.65,5989.65,0
2001/2/6,10:05:00,5992.50,5992.50,5992.50,5992.50,0
2001/2/6,10:06:00,5990.51,5990.51,5990.51,5990.51,0
2001/2/6,10:07:00,5993.86,5993.86,5993.86,5993.86,0
2001/2/6,10:08:00,5988.88,5988.88,5988.88,5988.88,0
2001/2/6,10:09:00,5986.90,5986.90,5986.90,5986.90,0
2001/2/6,10:10:00,5996.58,5996.58,5996.58,5996.58,0
2001/2/6,10:11:00,5995.85,5995.85,5995.85,5995.85,0
2001/2/6,10:12:00,5996.56,5996.56,5996.56,5996.56,0
2001/2/6,10:13:00,5995.89,5995.89,5995.89,5995.89,0
2001/2/6,10:14:00,6002.04,6002.04,6002.04,6002.04,0
2001/2/6,10:15:00,6003.33,6003.33,6003.33,6003.33,0
2001/2/6,10:16:00,6004.24,6004.24,6004.24,6004.24,0
2001/2/6,10:17:00,6000.44,6000.44,6000.44,6000.44,0
2001/2/6,10:18:00,5999.19,5999.19,5999.19,5999.19,0
2001/2/6,10:19:00,5994.07,5994.07,5994.07,5994.07,0
2001/2/6,10:20:00,5994.12,5994.12,5994.12,5994.12,0
2001/2/6,10:21:00,5990.45,5990.45,5990.45,5990.45,0
2001/2/6,10:22:00,5987.25,5987.25,5987.25,5987.25,0
2001/2/6,10:23:00,5987.89,5987.89,5987.89,5987.89,0
2001/2/6,10:24:00,5989.87,5989.87,5989.87,5989.87,0
2001/2/6,10:25:00,5981.59,5981.59,5981.59,5981.59,0
2001/2/6,10:26:00,5983.47,5983.47,5983.47,5983.47,0
2001/2/6,10:27:00,5980.23,5980.23,5980.23,5980.23,0
2001/2/6,10:28:00,5972.86,5972.86,5972.86,5972.86,0
2001/2/6,10:29:00,5972.70,5972.70,5972.70,5972.70,0
2001/2/6,10:30:00,5973.85,5973.85,5973.85,5973.85,0
2001/2/6,10:31:00,5971.09,5971.09,5971.09,5971.09,0
2001/2/6,10:32:00,5969.42,5969.42,5969.42,5969.42,0
2001/2/6,10:33:00,5966.42,5966.42,5966.42,5966.42,0
2001/2/6,10:34:00,5972.69,5972.69,5972.69,5972.69,0
2001/2/6,10:35:00,5972.02,5972.02,5972.02,5972.02,0
2001/2/6,10:36:00,5977.02,5977.02,5977.02,5977.02,0
2001/2/6,10:37:00,5971.16,5971.16,5971.16,5971.16,0
2001/2/6,10:38:00,5969.08,5969.08,5969.08,5969.08,0
2001/2/6,10:39:00,5970.47,5970.47,5970.47,5970.47,0
2001/2/6,10:40:00,5970.07,5970.07,5970.07,5970.07,0
2001/2/6,10:41:00,5967.10,5967.10,5967.10,5967.10,0
2001/2/6,10:42:00,5966.06,5966.06,5966.06,5966.06,0
2001/2/6,10:43:00,5965.42,5965.42,5965.42,5965.42,0
2001/2/6,10:44:00,5957.82,5957.82,5957.82,5957.82,0
2001/2/6,10:45:00,5955.86,5955.86,5955.86,5955.86,0
2001/2/6,10:46:00,5949.70,5949.70,5949.70,5949.70,0
2001/2/6,10:47:00,5942.33,5942.33,5942.33,5942.33,0
2001/2/6,10:48:00,5940.37,5940.37,5940.37,5940.37,0
2001/2/6,10:49:00,5934.13,5934.13,5934.13,5934.13,0
2001/2/6,10:50:00,5932.05,5932.05,5932.05,5932.05,0
2001/2/6,10:51:00,5927.66,5927.66,5927.66,5927.66,0
2001/2/6,10:52:00,5922.19,5922.19,5922.19,5922.19,0
2001/2/6,10:53:00,5916.46,5916.46,5916.46,5916.46,0
2001/2/6,10:54:00,5920.17,5920.17,5920.17,5920.17,0
2001/2/6,10:55:00,5917.93,5917.93,5917.93,5917.93,0
2001/2/6,10:56:00,5926.61,5926.61,5926.61,5926.61,0
2001/2/6,10:57:00,5932.20,5932.20,5932.20,5932.20,0
2001/2/6,10:58:00,5937.61,5937.61,5937.61,5937.61,0
2001/2/6,10:59:00,5943.24,5943.24,5943.24,5943.24,0
2001/2/6,11:00:00,5944.94,5944.94,5944.94,5944.94,0
2001/2/6,11:01:00,5949.52,5949.52,5949.52,5949.52,0
2001/2/6,11:02:00,5945.22,5945.22,5945.22,5945.22,0
2001/2/6,11:03:00,5947.24,5947.24,5947.24,5947.24,0
2001/2/6,11:04:00,5951.07,5951.07,5951.07,5951.07,0
2001/2/6,11:05:00,5945.22,5945.22,5945.22,5945.22,0
2001/2/6,11:06:00,5951.83,5951.83,5951.83,5951.83,0
2001/2/6,11:07:00,5937.04,5937.04,5937.04,5937.04,0
2001/2/6,11:08:00,5936.66,5936.66,5936.66,5936.66,0
2001/2/6,11:09:00,5938.28,5938.28,5938.28,5938.28,0
2001/2/6,11:10:00,5934.60,5934.60,5934.60,5934.60,0
2001/2/6,11:11:00,5928.15,5928.15,5928.15,5928.15,0
2001/2/6,11:12:00,5923.90,5923.90,5923.90,5923.90,0
2001/2/6,11:13:00,5921.52,5921.52,5921.52,5921.52,0
2001/2/6,11:14:00,5921.57,5921.57,5921.57,5921.57,0
2001/2/6,11:15:00,5917.68,5917.68,5917.68,5917.68,0
2001/2/6,11:16:00,5915.43,5915.43,5915.43,5915.43,0
2001/2/6,11:17:00,5915.40,5915.40,5915.40,5915.40,0
2001/2/6,11:18:00,5913.03,5913.03,5913.03,5913.03,0
2001/2/6,11:19:00,5911.70,5911.70,5911.70,5911.70,0
2001/2/6,11:20:00,5913.01,5913.01,5913.01,5913.01,0
2001/2/6,11:21:00,5910.95,5910.95,5910.95,5910.95,0
2001/2/6,11:22:00,5909.37,5909.37,5909.37,5909.37,0
2001/2/6,11:23:00,5909.64,5909.64,5909.64,5909.64,0
2001/2/6,11:24:00,5913.67,5913.67,5913.67,5913.67,0
2001/2/6,11:25:00,5916.50,5916.50,5916.50,5916.50,0
2001/2/6,11:26:00,5917.28,5917.28,5917.28,5917.28,0
2001/2/6,11:27:00,5919.96,5919.96,5919.96,5919.96,0
2001/2/6,11:28:00,5923.03,5923.03,5923.03,5923.03,0
2001/2/6,11:29:00,5925.35,5925.35,5925.35,5925.35,0
2001/2/6,11:30:00,5929.40,5929.40,5929.40,5929.40,0
2001/2/6,11:31:00,5932.29,5932.29,5932.29,5932.29,0
2001/2/6,11:32:00,5932.76,5932.76,5932.76,5932.76,0
2001/2/6,11:33:00,5935.50,5935.50,5935.50,5935.50,0
2001/2/6,11:34:00,5936.83,5936.83,5936.83,5936.83,0
2001/2/6,11:35:00,5940.60,5940.60,5940.60,5940.60,0
2001/2/6,11:36:00,5945.75,5945.75,5945.75,5945.75,0
2001/2/6,11:37:00,5942.82,5942.82,5942.82,5942.82,0
2001/2/6,11:38:00,5948.79,5948.79,5948.79,5948.79,0
2001/2/6,11:39:00,5946.40,5946.40,5946.40,5946.40,0
2001/2/6,11:40:00,5952.58,5952.58,5952.58,5952.58,0
2001/2/6,11:41:00,5950.97,5950.97,5950.97,5950.97,0
2001/2/6,11:42:00,5956.11,5956.11,5956.11,5956.11,0
2001/2/6,11:43:00,5961.25,5961.25,5961.25,5961.25,0
2001/2/6,11:44:00,5954.93,5954.93,5954.93,5954.93,0
2001/2/6,11:45:00,5959.26,5959.26,5959.26,5959.26,0
2001/2/6,11:46:00,5954.69,5954.69,5954.69,5954.69,0
2001/2/6,11:47:00,5950.62,5950.62,5950.62,5950.62,0
2001/2/6,11:48:00,5946.44,5946.44,5946.44,5946.44,0
2001/2/6,11:49:00,5946.35,5946.35,5946.35,5946.35,0
2001/2/6,11:50:00,5943.15,5943.15,5943.15,5943.15,0
2001/2/6,11:51:00,5941.77,5941.77,5941.77,5941.77,0
2001/2/6,11:52:00,5945.16,5945.16,5945.16,5945.16,0
2001/2/6,11:53:00,5944.84,5944.84,5944.84,5944.84,0
2001/2/6,11:54:00,5943.10,5943.10,5943.10,5943.10,0
2001/2/6,11:55:00,5938.42,5938.42,5938.42,5938.42,0
2001/2/6,11:56:00,5940.47,5940.47,5940.47,5940.47,0
2001/2/6,11:57:00,5939.94,5939.94,5939.94,5939.94,0
2001/2/6,11:58:00,5944.10,5944.10,5944.10,5944.10,0
2001/2/6,11:59:00,5944.25,5944.25,5944.25,5944.25,0
2001/2/6,12:00:00,5944.95,5944.95,5944.95,5944.95,0
2001/2/6,12:01:00,5951.63,5951.63,5951.63,5951.63,0
2001/2/6,12:02:00,5951.40,5951.40,5951.40,5951.40,0
2001/2/6,12:03:00,5956.00,5956.00,5956.00,5956.00,0
2001/2/6,12:04:00,5961.10,5961.10,5961.10,5961.10,0
2001/2/6,12:05:00,5965.48,5965.48,5965.48,5965.48,0
2001/2/6,12:06:00,5967.58,5967.58,5967.58,5967.58,0
2001/2/6,12:07:00,5968.93,5968.93,5968.93,5968.93,0
2001/2/6,12:08:00,5972.55,5972.55,5972.55,5972.55,0
2001/2/6,12:09:00,5977.78,5977.78,5977.78,5977.78,0
2001/2/6,12:10:00,5979.63,5979.63,5979.63,5979.63,0
2001/2/6,12:11:00,5978.19,5978.19,5978.19,5978.19,0
2001/2/6,12:12:00,5982.96,5982.96,5982.96,5982.96,0
2001/2/6,12:13:00,5978.20,5978.20,5978.20,5978.20,0
2001/2/6,12:14:00,5978.16,5978.16,5978.16,5978.16,0
2001/2/6,12:15:00,5970.55,5970.55,5970.55,5970.55,0
2001/2/6,12:16:00,5967.08,5967.08,5967.08,5967.08,0
2001/2/6,12:17:00,5957.77,5957.77,5957.77,5957.77,0
2001/2/6,12:18:00,5949.57,5949.57,5949.57,5949.57,0
2001/2/6,12:19:00,5943.91,5943.91,5943.91,5943.91,0
2001/2/6,12:20:00,5942.41,5942.41,5942.41,5942.41,0
2001/2/6,12:21:00,5937.17,5937.17,5937.17,5937.17,0
2001/2/6,12:22:00,5931.47,5931.47,5931.47,5931.47,0
2001/2/6,12:23:00,5922.49,5922.49,5922.49,5922.49,0
2001/2/6,12:24:00,5914.18,5914.18,5914.18,5914.18,0
2001/2/6,12:25:00,5912.96,5912.96,5912.96,5912.96,0
2001/2/6,12:26:00,5904.17,5904.17,5904.17,5904.17,0
2001/2/6,12:27:00,5898.02,5898.02,5898.02,5898.02,0
2001/2/6,12:28:00,5895.96,5895.96,5895.96,5895.96,0
2001/2/6,12:29:00,5898.42,5898.42,5898.42,5898.42,0
2001/2/6,12:30:00,5900.42,5900.42,5900.42,5900.42,0
2001/2/6,12:31:00,5899.80,5899.80,5899.80,5899.80,0
2001/2/6,12:32:00,5908.57,5908.57,5908.57,5908.57,0
2001/2/6,12:33:00,5911.98,5911.98,5911.98,5911.98,0
2001/2/6,12:34:00,5910.90,5910.90,5910.90,5910.90,0
2001/2/6,12:35:00,5912.32,5912.32,5912.32,5912.32,0
2001/2/6,12:36:00,5908.02,5908.02,5908.02,5908.02,0
2001/2/6,12:37:00,5909.21,5909.21,5909.21,5909.21,0
2001/2/6,12:38:00,5900.83,5900.83,5900.83,5900.83,0
2001/2/6,12:39:00,5889.43,5889.43,5889.43,5889.43,0
2001/2/6,12:40:00,5891.75,5891.75,5891.75,5891.75,0
2001/2/6,12:41:00,5881.12,5881.12,5881.12,5881.12,0
2001/2/6,12:42:00,5872.34,5872.34,5872.34,5872.34,0
2001/2/6,12:43:00,5865.83,5865.83,5865.83,5865.83,0
2001/2/6,12:44:00,5855.13,5855.13,5855.13,5855.13,0
2001/2/6,12:45:00,5850.45,5850.45,5850.45,5850.45,0
2001/2/6,12:46:00,5851.96,5851.96,5851.96,5851.96,0
2001/2/6,12:47:00,5862.08,5862.08,5862.08,5862.08,0
2001/2/6,12:48:00,5860.45,5860.45,5860.45,5860.45,0
2001/2/6,12:49:00,5872.96,5872.96,5872.96,5872.96,0
2001/2/6,12:50:00,5879.60,5879.60,5879.60,5879.60,0
2001/2/6,12:51:00,5881.48,5881.48,5881.48,5881.48,0
2001/2/6,12:52:00,5883.70,5883.70,5883.70,5883.70,0
2001/2/6,12:53:00,5890.72,5890.72,5890.72,5890.72,0
2001/2/6,12:54:00,5890.24,5890.24,5890.24,5890.24,0
2001/2/6,12:55:00,5889.36,5889.36,5889.36,5889.36,0
2001/2/6,12:56:00,5883.58,5883.58,5883.58,5883.58,0
2001/2/6,12:57:00,5880.18,5880.18,5880.18,5880.18,0
2001/2/6,12:58:00,5876.95,5876.95,5876.95,5876.95,0
2001/2/6,12:59:00,5883.13,5883.13,5883.13,5883.13,0
2001/2/6,13:00:00,5883.28,5883.28,5883.28,5883.28,0
2001/2/6,13:01:00,5878.38,5878.38,5878.38,5878.38,0
2001/2/6,13:02:00,5873.70,5873.70,5873.70,5873.70,0
2001/2/6,13:03:00,5874.51,5874.51,5874.51,5874.51,0
2001/2/6,13:04:00,5869.57,5869.57,5869.57,5869.57,0
2001/2/6,13:05:00,5869.02,5869.02,5869.02,5869.02,0
2001/2/6,13:06:00,5860.88,5860.88,5860.88,5860.88,0
2001/2/6,13:07:00,5854.13,5854.13,5854.13,5854.13,0
2001/2/6,13:08:00,5852.89,5852.89,5852.89,5852.89,0
2001/2/6,13:09:00,5846.39,5846.39,5846.39,5846.39,0
2001/2/6,13:10:00,5846.87,5846.87,5846.87,5846.87,0
2001/2/6,13:11:00,5842.23,5842.23,5842.23,5842.23,0
2001/2/6,13:12:00,5835.91,5835.91,5835.91,5835.91,0
2001/2/6,13:13:00,5838.74,5838.74,5838.74,5838.74,0
2001/2/6,13:14:00,5831.43,5831.43,5831.43,5831.43,0
2001/2/6,13:15:00,5830.41,5830.41,5830.41,5830.41,0
2001/2/6,13:16:00,5835.14,5835.14,5835.14,5835.14,0
2001/2/6,13:17:00,5828.33,5828.33,5828.33,5828.33,0
2001/2/6,13:18:00,5831.24,5831.24,5831.24,5831.24,0
2001/2/6,13:19:00,5828.45,5828.45,5828.45,5828.45,0
2001/2/6,13:20:00,5839.71,5839.71,5839.71,5839.71,0
2001/2/6,13:21:00,5843.86,5843.86,5843.86,5843.86,0
2001/2/6,13:22:00,5857.29,5857.29,5857.29,5857.29,0
2001/2/6,13:23:00,5859.49,5859.49,5859.49,5859.49,0
2001/2/6,13:24:00,5860.81,5860.81,5860.81,5860.81,0
2001/2/6,13:25:00,5867.49,5867.49,5867.49,5867.49,0
2001/2/6,13:26:00,5868.46,5868.46,5868.46,5868.46,0
2001/2/6,13:27:00,5860.00,5860.00,5860.00,5860.00,0
2001/2/6,13:28:00,5851.85,5851.85,5851.85,5851.85,0
2001/2/6,13:29:00,5844.70,5844.70,5844.70,5844.70,0
2001/2/6,13:30:00,5849.06,5849.06,5849.06,5849.06,0
2001/2/7,09:01:00,5738.66,5738.66,5738.66,5738.66,0
2001/2/7,09:02:00,5737.70,5737.70,5737.70,5737.70,0
2001/2/7,09:03:00,5755.44,5755.44,5755.44,5755.44,0
2001/2/7,09:04:00,5767.31,5767.31,5767.31,5767.31,0
2001/2/7,09:05:00,5773.26,5773.26,5773.26,5773.26,0
2001/2/7,09:06:00,5774.56,5774.56,5774.56,5774.56,0
2001/2/7,09:07:00,5781.20,5781.20,5781.20,5781.20,0
2001/2/7,09:08:00,5778.50,5778.50,5778.50,5778.50,0
2001/2/7,09:09:00,5772.64,5772.64,5772.64,5772.64,0
2001/2/7,09:10:00,5772.13,5772.13,5772.13,5772.13,0
2001/2/7,09:11:00,5756.71,5756.71,5756.71,5756.71,0
2001/2/7,09:12:00,5747.42,5747.42,5747.42,5747.42,0
2001/2/7,09:13:00,5737.83,5737.83,5737.83,5737.83,0
2001/2/7,09:14:00,5726.69,5726.69,5726.69,5726.69,0
2001/2/7,09:15:00,5720.03,5720.03,5720.03,5720.03,0
2001/2/7,09:16:00,5721.72,5721.72,5721.72,5721.72,0
2001/2/7,09:17:00,5720.17,5720.17,5720.17,5720.17,0
2001/2/7,09:18:00,5728.25,5728.25,5728.25,5728.25,0
2001/2/7,09:19:00,5733.18,5733.18,5733.18,5733.18,0
2001/2/7,09:20:00,5738.64,5738.64,5738.64,5738.64,0
2001/2/7,09:21:00,5750.46,5750.46,5750.46,5750.46,0
2001/2/7,09:22:00,5758.43,5758.43,5758.43,5758.43,0
2001/2/7,09:23:00,5760.33,5760.33,5760.33,5760.33,0
2001/2/7,09:24:00,5760.58,5760.58,5760.58,5760.58,0
2001/2/7,09:25:00,5759.14,5759.14,5759.14,5759.14,0
2001/2/7,09:26:00,5760.53,5760.53,5760.53,5760.53,0
2001/2/7,09:27:00,5760.72,5760.72,5760.72,5760.72,0
2001/2/7,09:28:00,5763.33,5763.33,5763.33,5763.33,0
2001/2/7,09:29:00,5757.68,5757.68,5757.68,5757.68,0
2001/2/7,09:30:00,5758.47,5758.47,5758.47,5758.47,0
2001/2/7,09:31:00,5751.48,5751.48,5751.48,5751.48,0
2001/2/7,09:32:00,5748.59,5748.59,5748.59,5748.59,0
2001/2/7,09:33:00,5748.01,5748.01,5748.01,5748.01,0
2001/2/7,09:34:00,5747.39,5747.39,5747.39,5747.39,0
2001/2/7,09:35:00,5747.81,5747.81,5747.81,5747.81,0
2001/2/7,09:36:00,5738.09,5738.09,5738.09,5738.09,0
2001/2/7,09:37:00,5740.34,5740.34,5740.34,5740.34,0
2001/2/7,09:38:00,5734.43,5734.43,5734.43,5734.43,0
2001/2/7,09:39:00,5742.60,5742.60,5742.60,5742.60,0
2001/2/7,09:40:00,5735.99,5735.99,5735.99,5735.99,0
2001/2/7,09:41:00,5730.91,5730.91,5730.91,5730.91,0
2001/2/7,09:42:00,5730.88,5730.88,5730.88,5730.88,0
2001/2/7,09:43:00,5725.90,5725.90,5725.90,5725.90,0
2001/2/7,09:44:00,5723.87,5723.87,5723.87,5723.87,0
2001/2/7,09:45:00,5723.36,5723.36,5723.36,5723.36,0
2001/2/7,09:46:00,5722.36,5722.36,5722.36,5722.36,0
2001/2/7,09:47:00,5722.22,5722.22,5722.22,5722.22,0
2001/2/7,09:48:00,5721.38,5721.38,5721.38,5721.38,0
2001/2/7,09:49:00,5724.88,5724.88,5724.88,5724.88,0
2001/2/7,09:50:00,5723.28,5723.28,5723.28,5723.28,0
2001/2/7,09:51:00,5729.58,5729.58,5729.58,5729.58,0
2001/2/7,09:52:00,5733.57,5733.57,5733.57,5733.57,0
2001/2/7,09:53:00,5737.68,5737.68,5737.68,5737.68,0
2001/2/7,09:54:00,5744.13,5744.13,5744.13,5744.13,0
2001/2/7,09:55:00,5747.89,5747.89,5747.89,5747.89,0
2001/2/7,09:56:00,5749.92,5749.92,5749.92,5749.92,0
2001/2/7,09:57:00,5752.04,5752.04,5752.04,5752.04,0
2001/2/7,09:58:00,5750.22,5750.22,5750.22,5750.22,0
2001/2/7,09:59:00,5750.90,5750.90,5750.90,5750.90,0
2001/2/7,10:00:00,5750.36,5750.36,5750.36,5750.36,0
2001/2/7,10:01:00,5753.04,5753.04,5753.04,5753.04,0
2001/2/7,10:02:00,5754.08,5754.08,5754.08,5754.08,0
2001/2/7,10:03:00,5753.83,5753.83,5753.83,5753.83,0
2001/2/7,10:04:00,5750.89,5750.89,5750.89,5750.89,0
2001/2/7,10:05:00,5749.39,5749.39,5749.39,5749.39,0
2001/2/7,10:06:00,5749.92,5749.92,5749.92,5749.92,0
2001/2/7,10:07:00,5744.24,5744.24,5744.24,5744.24,0
2001/2/7,10:08:00,5745.66,5745.66,5745.66,5745.66,0
2001/2/7,10:09:00,5742.49,5742.49,5742.49,5742.49,0
2001/2/7,10:10:00,5739.79,5739.79,5739.79,5739.79,0
2001/2/7,10:11:00,5733.17,5733.17,5733.17,5733.17,0
2001/2/7,10:12:00,5737.16,5737.16,5737.16,5737.16,0
2001/2/7,10:13:00,5737.52,5737.52,5737.52,5737.52,0
2001/2/7,10:14:00,5737.87,5737.87,5737.87,5737.87,0
2001/2/7,10:15:00,5737.57,5737.57,5737.57,5737.57,0
2001/2/7,10:16:00,5740.74,5740.74,5740.74,5740.74,0
2001/2/7,10:17:00,5744.53,5744.53,5744.53,5744.53,0
2001/2/7,10:18:00,5744.87,5744.87,5744.87,5744.87,0
2001/2/7,10:19:00,5743.66,5743.66,5743.66,5743.66,0
2001/2/7,10:20:00,5746.64,5746.64,5746.64,5746.64,0
2001/2/7,10:21:00,5749.38,5749.38,5749.38,5749.38,0
2001/2/7,10:22:00,5748.62,5748.62,5748.62,5748.62,0
2001/2/7,10:23:00,5746.33,5746.33,5746.33,5746.33,0
2001/2/7,10:24:00,5744.32,5744.32,5744.32,5744.32,0
2001/2/7,10:25:00,5755.88,5755.88,5755.88,5755.88,0
2001/2/7,10:26:00,5754.46,5754.46,5754.46,5754.46,0
2001/2/7,10:27:00,5757.27,5757.27,5757.27,5757.27,0
2001/2/7,10:28:00,5759.54,5759.54,5759.54,5759.54,0
2001/2/7,10:29:00,5759.68,5759.68,5759.68,5759.68,0
2001/2/7,10:30:00,5761.70,5761.70,5761.70,5761.70,0
2001/2/7,10:31:00,5762.50,5762.50,5762.50,5762.50,0
2001/2/7,10:32:00,5764.14,5764.14,5764.14,5764.14,0
2001/2/7,10:33:00,5764.09,5764.09,5764.09,5764.09,0
2001/2/7,10:34:00,5766.31,5766.31,5766.31,5766.31,0
2001/2/7,10:35:00,5767.38,5767.38,5767.38,5767.38,0
2001/2/7,10:36:00,5775.82,5775.82,5775.82,5775.82,0
2001/2/7,10:37:00,5774.43,5774.43,5774.43,5774.43,0
2001/2/7,10:38:00,5776.18,5776.18,5776.18,5776.18,0
2001/2/7,10:39:00,5776.94,5776.94,5776.94,5776.94,0
2001/2/7,10:40:00,5770.82,5770.82,5770.82,5770.82,0
2001/2/7,10:41:00,5767.65,5767.65,5767.65,5767.65,0
2001/2/7,10:42:00,5761.34,5761.34,5761.34,5761.34,0
2001/2/7,10:43:00,5764.23,5764.23,5764.23,5764.23,0
2001/2/7,10:44:00,5759.83,5759.83,5759.83,5759.83,0
2001/2/7,10:45:00,5762.37,5762.37,5762.37,5762.37,0
2001/2/7,10:46:00,5762.05,5762.05,5762.05,5762.05,0
2001/2/7,10:47:00,5753.98,5753.98,5753.98,5753.98,0
2001/2/7,10:48:00,5756.54,5756.54,5756.54,5756.54,0
2001/2/7,10:49:00,5753.16,5753.16,5753.16,5753.16,0
2001/2/7,10:50:00,5757.00,5757.00,5757.00,5757.00,0
2001/2/7,10:51:00,5753.24,5753.24,5753.24,5753.24,0
2001/2/7,10:52:00,5755.44,5755.44,5755.44,5755.44,0
2001/2/7,10:53:00,5751.62,5751.62,5751.62,5751.62,0
2001/2/7,10:54:00,5750.29,5750.29,5750.29,5750.29,0
2001/2/7,10:55:00,5748.15,5748.15,5748.15,5748.15,0
2001/2/7,10:56:00,5750.04,5750.04,5750.04,5750.04,0
2001/2/7,10:57:00,5741.35,5741.35,5741.35,5741.35,0
2001/2/7,10:58:00,5751.45,5751.45,5751.45,5751.45,0
2001/2/7,10:59:00,5747.27,5747.27,5747.27,5747.27,0
2001/2/7,11:00:00,5744.13,5744.13,5744.13,5744.13,0
2001/2/7,11:01:00,5747.86,5747.86,5747.86,5747.86,0
2001/2/7,11:02:00,5743.08,5743.08,5743.08,5743.08,0
2001/2/7,11:03:00,5741.04,5741.04,5741.04,5741.04,0
2001/2/7,11:04:00,5739.31,5739.31,5739.31,5739.31,0
2001/2/7,11:05:00,5738.50,5738.50,5738.50,5738.50,0
2001/2/7,11:06:00,5738.41,5738.41,5738.41,5738.41,0
2001/2/7,11:07:00,5736.71,5736.71,5736.71,5736.71,0
2001/2/7,11:08:00,5736.35,5736.35,5736.35,5736.35,0
2001/2/7,11:09:00,5739.99,5739.99,5739.99,5739.99,0
2001/2/7,11:10:00,5740.73,5740.73,5740.73,5740.73,0
2001/2/7,11:11:00,5735.39,5735.39,5735.39,5735.39,0
2001/2/7,11:12:00,5737.77,5737.77,5737.77,5737.77,0
2001/2/7,11:13:00,5730.70,5730.70,5730.70,5730.70,0
2001/2/7,11:14:00,5739.07,5739.07,5739.07,5739.07,0
2001/2/7,11:15:00,5734.09,5734.09,5734.09,5734.09,0
2001/2/7,11:16:00,5727.52,5727.52,5727.52,5727.52,0
2001/2/7,11:17:00,5727.60,5727.60,5727.60,5727.60,0
2001/2/7,11:18:00,5725.55,5725.55,5725.55,5725.55,0
2001/2/7,11:19:00,5727.67,5727.67,5727.67,5727.67,0
2001/2/7,11:20:00,5727.16,5727.16,5727.16,5727.16,0
2001/2/7,11:21:00,5722.35,5722.35,5722.35,5722.35,0
2001/2/7,11:22:00,5725.30,5725.30,5725.30,5725.30,0
2001/2/7,11:23:00,5722.88,5722.88,5722.88,5722.88,0
2001/2/7,11:24:00,5724.57,5724.57,5724.57,5724.57,0
2001/2/7,11:25:00,5717.34,5717.34,5717.34,5717.34,0
2001/2/7,11:26:00,5713.00,5713.00,5713.00,5713.00,0
2001/2/7,11:27:00,5714.77,5714.77,5714.77,5714.77,0
2001/2/7,11:28:00,5708.56,5708.56,5708.56,5708.56,0
2001/2/7,11:29:00,5710.68,5710.68,5710.68,5710.68,0
2001/2/7,11:30:00,5706.11,5706.11,5706.11,5706.11,0
2001/2/7,11:31:00,5703.11,5703.11,5703.11,5703.11,0
2001/2/7,11:32:00,5704.58,5704.58,5704.58,5704.58,0
2001/2/7,11:33:00,5708.57,5708.57,5708.57,5708.57,0
2001/2/7,11:34:00,5706.38,5706.38,5706.38,5706.38,0
2001/2/7,11:35:00,5709.63,5709.63,5709.63,5709.63,0
2001/2/7,11:36:00,5715.24,5715.24,5715.24,5715.24,0
2001/2/7,11:37:00,5724.81,5724.81,5724.81,5724.81,0
2001/2/7,11:38:00,5721.17,5721.17,5721.17,5721.17,0
2001/2/7,11:39:00,5722.51,5722.51,5722.51,5722.51,0
2001/2/7,11:40:00,5725.76,5725.76,5725.76,5725.76,0
2001/2/7,11:41:00,5725.09,5725.09,5725.09,5725.09,0
2001/2/7,11:42:00,5727.26,5727.26,5727.26,5727.26,0
2001/2/7,11:43:00,5721.63,5721.63,5721.63,5721.63,0
2001/2/7,11:44:00,5718.07,5718.07,5718.07,5718.07,0
2001/2/7,11:45:00,5721.88,5721.88,5721.88,5721.88,0
2001/2/7,11:46:00,5719.83,5719.83,5719.83,5719.83,0
2001/2/7,11:47:00,5723.76,5723.76,5723.76,5723.76,0
2001/2/7,11:48:00,5717.83,5717.83,5717.83,5717.83,0
2001/2/7,11:49:00,5726.08,5726.08,5726.08,5726.08,0
2001/2/7,11:50:00,5723.82,5723.82,5723.82,5723.82,0
2001/2/7,11:51:00,5723.53,5723.53,5723.53,5723.53,0
2001/2/7,11:52:00,5722.99,5722.99,5722.99,5722.99,0
2001/2/7,11:53:00,5715.89,5715.89,5715.89,5715.89,0
2001/2/7,11:54:00,5718.14,5718.14,5718.14,5718.14,0
2001/2/7,11:55:00,5711.08,5711.08,5711.08,5711.08,0
2001/2/7,11:56:00,5709.13,5709.13,5709.13,5709.13,0
2001/2/7,11:57:00,5711.22,5711.22,5711.22,5711.22,0
2001/2/7,11:58:00,5706.50,5706.50,5706.50,5706.50,0
2001/2/7,11:59:00,5706.55,5706.55,5706.55,5706.55,0
2001/2/7,12:00:00,5703.54,5703.54,5703.54,5703.54,0
2001/2/7,12:01:00,5700.62,5700.62,5700.62,5700.62,0
2001/2/7,12:02:00,5695.36,5695.36,5695.36,5695.36,0
2001/2/7,12:03:00,5698.25,5698.25,5698.25,5698.25,0
2001/2/7,12:04:00,5692.80,5692.80,5692.80,5692.80,0
2001/2/7,12:05:00,5693.13,5693.13,5693.13,5693.13,0
2001/2/7,12:06:00,5694.66,5694.66,5694.66,5694.66,0
2001/2/7,12:07:00,5693.70,5693.70,5693.70,5693.70,0
2001/2/7,12:08:00,5692.28,5692.28,5692.28,5692.28,0
2001/2/7,12:09:00,5687.96,5687.96,5687.96,5687.96,0
2001/2/7,12:10:00,5690.85,5690.85,5690.85,5690.85,0
2001/2/7,12:11:00,5694.49,5694.49,5694.49,5694.49,0
2001/2/7,12:12:00,5690.35,5690.35,5690.35,5690.35,0
2001/2/7,12:13:00,5695.47,5695.47,5695.47,5695.47,0
2001/2/7,12:14:00,5692.05,5692.05,5692.05,5692.05,0
2001/2/7,12:15:00,5694.77,5694.77,5694.77,5694.77,0
2001/2/7,12:16:00,5694.29,5694.29,5694.29,5694.29,0
2001/2/7,12:17:00,5695.61,5695.61,5695.61,5695.61,0
2001/2/7,12:18:00,5691.86,5691.86,5691.86,5691.86,0
2001/2/7,12:19:00,5691.30,5691.30,5691.30,5691.30,0
2001/2/7,12:20:00,5693.92,5693.92,5693.92,5693.92,0
2001/2/7,12:21:00,5692.12,5692.12,5692.12,5692.12,0
2001/2/7,12:22:00,5695.02,5695.02,5695.02,5695.02,0
2001/2/7,12:23:00,5692.50,5692.50,5692.50,5692.50,0
2001/2/7,12:24:00,5694.17,5694.17,5694.17,5694.17,0
2001/2/7,12:25:00,5691.29,5691.29,5691.29,5691.29,0
2001/2/7,12:26:00,5700.66,5700.66,5700.66,5700.66,0
2001/2/7,12:27:00,5695.91,5695.91,5695.91,5695.91,0
2001/2/7,12:28:00,5698.74,5698.74,5698.74,5698.74,0
2001/2/7,12:29:00,5702.37,5702.37,5702.37,5702.37,0
2001/2/7,12:30:00,5702.90,5702.90,5702.90,5702.90,0
2001/2/7,12:31:00,5699.06,5699.06,5699.06,5699.06,0
2001/2/7,12:32:00,5709.97,5709.97,5709.97,5709.97,0
2001/2/7,12:33:00,5710.28,5710.28,5710.28,5710.28,0
2001/2/7,12:34:00,5716.16,5716.16,5716.16,5716.16,0
2001/2/7,12:35:00,5713.78,5713.78,5713.78,5713.78,0
2001/2/7,12:36:00,5717.27,5717.27,5717.27,5717.27,0
2001/2/7,12:37:00,5720.48,5720.48,5720.48,5720.48,0
2001/2/7,12:38:00,5719.67,5719.67,5719.67,5719.67,0
2001/2/7,12:39:00,5722.53,5722.53,5722.53,5722.53,0
2001/2/7,12:40:00,5725.22,5725.22,5725.22,5725.22,0
2001/2/7,12:41:00,5722.58,5722.58,5722.58,5722.58,0
2001/2/7,12:42:00,5719.53,5719.53,5719.53,5719.53,0
2001/2/7,12:43:00,5721.23,5721.23,5721.23,5721.23,0
2001/2/7,12:44:00,5719.54,5719.54,5719.54,5719.54,0
2001/2/7,12:45:00,5714.09,5714.09,5714.09,5714.09,0
2001/2/7,12:46:00,5712.60,5712.60,5712.60,5712.60,0
2001/2/7,12:47:00,5710.27,5710.27,5710.27,5710.27,0
2001/2/7,12:48:00,5707.80,5707.80,5707.80,5707.80,0
2001/2/7,12:49:00,5699.69,5699.69,5699.69,5699.69,0
2001/2/7,12:50:00,5701.86,5701.86,5701.86,5701.86,0
2001/2/7,12:51:00,5703.44,5703.44,5703.44,5703.44,0
2001/2/7,12:52:00,5702.78,5702.78,5702.78,5702.78,0
2001/2/7,12:53:00,5699.23,5699.23,5699.23,5699.23,0
2001/2/7,12:54:00,5696.88,5696.88,5696.88,5696.88,0
2001/2/7,12:55:00,5702.64,5702.64,5702.64,5702.64,0
2001/2/7,12:56:00,5700.93,5700.93,5700.93,5700.93,0
2001/2/7,12:57:00,5700.01,5700.01,5700.01,5700.01,0
2001/2/7,12:58:00,5697.77,5697.77,5697.77,5697.77,0
2001/2/7,12:59:00,5704.95,5704.95,5704.95,5704.95,0
2001/2/7,13:00:00,5698.85,5698.85,5698.85,5698.85,0
2001/2/7,13:01:00,5704.03,5704.03,5704.03,5704.03,0
2001/2/7,13:02:00,5702.56,5702.56,5702.56,5702.56,0
2001/2/7,13:03:00,5705.54,5705.54,5705.54,5705.54,0
2001/2/7,13:04:00,5706.34,5706.34,5706.34,5706.34,0
2001/2/7,13:05:00,5709.51,5709.51,5709.51,5709.51,0
2001/2/7,13:06:00,5707.26,5707.26,5707.26,5707.26,0
2001/2/7,13:07:00,5712.69,5712.69,5712.69,5712.69,0
2001/2/7,13:08:00,5713.33,5713.33,5713.33,5713.33,0
2001/2/7,13:09:00,5715.65,5715.65,5715.65,5715.65,0
2001/2/7,13:10:00,5713.19,5713.19,5713.19,5713.19,0
2001/2/7,13:11:00,5717.22,5717.22,5717.22,5717.22,0
2001/2/7,13:12:00,5721.50,5721.50,5721.50,5721.50,0
2001/2/7,13:13:00,5722.20,5722.20,5722.20,5722.20,0
2001/2/7,13:14:00,5721.75,5721.75,5721.75,5721.75,0
2001/2/7,13:15:00,5729.67,5729.67,5729.67,5729.67,0
2001/2/7,13:16:00,5730.85,5730.85,5730.85,5730.85,0
2001/2/7,13:17:00,5720.98,5720.98,5720.98,5720.98,0
2001/2/7,13:18:00,5730.22,5730.22,5730.22,5730.22,0
2001/2/7,13:19:00,5724.46,5724.46,5724.46,5724.46,0
2001/2/7,13:20:00,5724.37,5724.37,5724.37,5724.37,0
2001/2/7,13:21:00,5720.39,5720.39,5720.39,5720.39,0
2001/2/7,13:22:00,5718.71,5718.71,5718.71,5718.71,0
2001/2/7,13:23:00,5717.20,5717.20,5717.20,5717.20,0
2001/2/7,13:24:00,5716.30,5716.30,5716.30,5716.30,0
2001/2/7,13:25:00,5712.85,5712.85,5712.85,5712.85,0
2001/2/7,13:26:00,5709.35,5709.35,5709.35,5709.35,0
2001/2/7,13:27:00,5698.35,5698.35,5698.35,5698.35,0
2001/2/7,13:28:00,5688.80,5688.80,5688.80,5688.80,0
2001/2/7,13:29:00,5685.59,5685.59,5685.59,5685.59,0
2001/2/7,13:30:00,5693.58,5693.58,5693.58,5693.58,0
2001/2/8,09:01:00,5693.63,5693.63,5693.63,5693.63,0
2001/2/8,09:02:00,5720.72,5720.72,5720.72,5720.72,0
2001/2/8,09:03:00,5739.31,5739.31,5739.31,5739.31,0
2001/2/8,09:04:00,5743.22,5743.22,5743.22,5743.22,0
2001/2/8,09:05:00,5737.83,5737.83,5737.83,5737.83,0
2001/2/8,09:06:00,5731.50,5731.50,5731.50,5731.50,0
2001/2/8,09:07:00,5724.39,5724.39,5724.39,5724.39,0
2001/2/8,09:08:00,5718.23,5718.23,5718.23,5718.23,0
2001/2/8,09:09:00,5715.71,5715.71,5715.71,5715.71,0
2001/2/8,09:10:00,5717.18,5717.18,5717.18,5717.18,0
2001/2/8,09:11:00,5728.07,5728.07,5728.07,5728.07,0
2001/2/8,09:12:00,5737.26,5737.26,5737.26,5737.26,0
2001/2/8,09:13:00,5746.75,5746.75,5746.75,5746.75,0
2001/2/8,09:14:00,5747.88,5747.88,5747.88,5747.88,0
2001/2/8,09:15:00,5744.18,5744.18,5744.18,5744.18,0
2001/2/8,09:16:00,5747.14,5747.14,5747.14,5747.14,0
2001/2/8,09:17:00,5753.26,5753.26,5753.26,5753.26,0
2001/2/8,09:18:00,5753.17,5753.17,5753.17,5753.17,0
2001/2/8,09:19:00,5749.70,5749.70,5749.70,5749.70,0
2001/2/8,09:20:00,5753.58,5753.58,5753.58,5753.58,0
2001/2/8,09:21:00,5752.62,5752.62,5752.62,5752.62,0
2001/2/8,09:22:00,5751.22,5751.22,5751.22,5751.22,0
2001/2/8,09:23:00,5744.13,5744.13,5744.13,5744.13,0
2001/2/8,09:24:00,5742.91,5742.91,5742.91,5742.91,0
2001/2/8,09:25:00,5742.79,5742.79,5742.79,5742.79,0
2001/2/8,09:26:00,5738.54,5738.54,5738.54,5738.54,0
2001/2/8,09:27:00,5743.87,5743.87,5743.87,5743.87,0
2001/2/8,09:28:00,5738.65,5738.65,5738.65,5738.65,0
2001/2/8,09:29:00,5744.72,5744.72,5744.72,5744.72,0
2001/2/8,09:30:00,5746.07,5746.07,5746.07,5746.07,0
2001/2/8,09:31:00,5747.57,5747.57,5747.57,5747.57,0
2001/2/8,09:32:00,5750.46,5750.46,5750.46,5750.46,0
2001/2/8,09:33:00,5754.29,5754.29,5754.29,5754.29,0
2001/2/8,09:34:00,5757.18,5757.18,5757.18,5757.18,0
2001/2/8,09:35:00,5755.27,5755.27,5755.27,5755.27,0
2001/2/8,09:36:00,5762.70,5762.70,5762.70,5762.70,0
2001/2/8,09:37:00,5758.22,5758.22,5758.22,5758.22,0
2001/2/8,09:38:00,5762.89,5762.89,5762.89,5762.89,0
2001/2/8,09:39:00,5755.83,5755.83,5755.83,5755.83,0
2001/2/8,09:40:00,5755.12,5755.12,5755.12,5755.12,0
2001/2/8,09:41:00,5752.17,5752.17,5752.17,5752.17,0
2001/2/8,09:42:00,5748.31,5748.31,5748.31,5748.31,0
2001/2/8,09:43:00,5741.31,5741.31,5741.31,5741.31,0
2001/2/8,09:44:00,5743.36,5743.36,5743.36,5743.36,0
2001/2/8,09:45:00,5737.36,5737.36,5737.36,5737.36,0
2001/2/8,09:46:00,5730.85,5730.85,5730.85,5730.85,0
2001/2/8,09:47:00,5728.45,5728.45,5728.45,5728.45,0
2001/2/8,09:48:00,5723.98,5723.98,5723.98,5723.98,0
2001/2/8,09:49:00,5717.50,5717.50,5717.50,5717.50,0
2001/2/8,09:50:00,5713.64,5713.64,5713.64,5713.64,0
2001/2/8,09:51:00,5714.46,5714.46,5714.46,5714.46,0
2001/2/8,09:52:00,5717.53,5717.53,5717.53,5717.53,0
2001/2/8,09:53:00,5719.21,5719.21,5719.21,5719.21,0
2001/2/8,09:54:00,5721.59,5721.59,5721.59,5721.59,0
2001/2/8,09:55:00,5717.51,5717.51,5717.51,5717.51,0
2001/2/8,09:56:00,5716.92,5716.92,5716.92,5716.92,0
2001/2/8,09:57:00,5718.98,5718.98,5718.98,5718.98,0
2001/2/8,09:58:00,5723.32,5723.32,5723.32,5723.32,0
2001/2/8,09:59:00,5716.41,5716.41,5716.41,5716.41,0
2001/2/8,10:00:00,5720.19,5720.19,5720.19,5720.19,0
2001/2/8,10:01:00,5716.28,5716.28,5716.28,5716.28,0
2001/2/8,10:02:00,5717.28,5717.28,5717.28,5717.28,0
2001/2/8,10:03:00,5717.63,5717.63,5717.63,5717.63,0
2001/2/8,10:04:00,5712.65,5712.65,5712.65,5712.65,0
2001/2/8,10:05:00,5713.66,5713.66,5713.66,5713.66,0
2001/2/8,10:06:00,5704.91,5704.91,5704.91,5704.91,0
2001/2/8,10:07:00,5702.17,5702.17,5702.17,5702.17,0
2001/2/8,10:08:00,5697.34,5697.34,5697.34,5697.34,0
2001/2/8,10:09:00,5692.01,5692.01,5692.01,5692.01,0
2001/2/8,10:10:00,5685.55,5685.55,5685.55,5685.55,0
2001/2/8,10:11:00,5685.97,5685.97,5685.97,5685.97,0
2001/2/8,10:12:00,5682.52,5682.52,5682.52,5682.52,0
2001/2/8,10:13:00,5680.85,5680.85,5680.85,5680.85,0
2001/2/8,10:14:00,5675.52,5675.52,5675.52,5675.52,0
2001/2/8,10:15:00,5677.06,5677.06,5677.06,5677.06,0
2001/2/8,10:16:00,5675.84,5675.84,5675.84,5675.84,0
2001/2/8,10:17:00,5679.01,5679.01,5679.01,5679.01,0
2001/2/8,10:18:00,5685.34,5685.34,5685.34,5685.34,0
2001/2/8,10:19:00,5687.43,5687.43,5687.43,5687.43,0
2001/2/8,10:20:00,5687.16,5687.16,5687.16,5687.16,0
2001/2/8,10:21:00,5689.50,5689.50,5689.50,5689.50,0
2001/2/8,10:22:00,5690.03,5690.03,5690.03,5690.03,0
2001/2/8,10:23:00,5692.18,5692.18,5692.18,5692.18,0
2001/2/8,10:24:00,5689.70,5689.70,5689.70,5689.70,0
2001/2/8,10:25:00,5688.51,5688.51,5688.51,5688.51,0
2001/2/8,10:26:00,5688.75,5688.75,5688.75,5688.75,0
2001/2/8,10:27:00,5683.47,5683.47,5683.47,5683.47,0
2001/2/8,10:28:00,5682.23,5682.23,5682.23,5682.23,0
2001/2/8,10:29:00,5680.23,5680.23,5680.23,5680.23,0
2001/2/8,10:30:00,5676.50,5676.50,5676.50,5676.50,0
2001/2/8,10:31:00,5670.62,5670.62,5670.62,5670.62,0
2001/2/8,10:32:00,5666.61,5666.61,5666.61,5666.61,0
2001/2/8,10:33:00,5661.07,5661.07,5661.07,5661.07,0
2001/2/8,10:34:00,5653.86,5653.86,5653.86,5653.86,0
2001/2/8,10:35:00,5659.12,5659.12,5659.12,5659.12,0
2001/2/8,10:36:00,5659.22,5659.22,5659.22,5659.22,0
2001/2/8,10:37:00,5669.15,5669.15,5669.15,5669.15,0
2001/2/8,10:38:00,5671.09,5671.09,5671.09,5671.09,0
2001/2/8,10:39:00,5672.81,5672.81,5672.81,5672.81,0
2001/2/8,10:40:00,5674.21,5674.21,5674.21,5674.21,0
2001/2/8,10:41:00,5677.46,5677.46,5677.46,5677.46,0
2001/2/8,10:42:00,5680.46,5680.46,5680.46,5680.46,0
2001/2/8,10:43:00,5684.06,5684.06,5684.06,5684.06,0
2001/2/8,10:44:00,5682.54,5682.54,5682.54,5682.54,0
2001/2/8,10:45:00,5672.73,5672.73,5672.73,5672.73,0
2001/2/8,10:46:00,5679.03,5679.03,5679.03,5679.03,0
2001/2/8,10:47:00,5670.34,5670.34,5670.34,5670.34,0
2001/2/8,10:48:00,5677.70,5677.70,5677.70,5677.70,0
2001/2/8,10:49:00,5677.94,5677.94,5677.94,5677.94,0
2001/2/8,10:50:00,5680.09,5680.09,5680.09,5680.09,0
2001/2/8,10:51:00,5682.46,5682.46,5682.46,5682.46,0
2001/2/8,10:52:00,5689.06,5689.06,5689.06,5689.06,0
2001/2/8,10:53:00,5693.91,5693.91,5693.91,5693.91,0
2001/2/8,10:54:00,5696.16,5696.16,5696.16,5696.16,0
2001/2/8,10:55:00,5700.32,5700.32,5700.32,5700.32,0
2001/2/8,10:56:00,5697.45,5697.45,5697.45,5697.45,0
2001/2/8,10:57:00,5699.79,5699.79,5699.79,5699.79,0
2001/2/8,10:58:00,5702.38,5702.38,5702.38,5702.38,0
2001/2/8,10:59:00,5701.86,5701.86,5701.86,5701.86,0
2001/2/8,11:00:00,5696.58,5696.58,5696.58,5696.58,0
2001/2/8,11:01:00,5705.13,5705.13,5705.13,5705.13,0
2001/2/8,11:02:00,5702.48,5702.48,5702.48,5702.48,0
2001/2/8,11:03:00,5705.00,5705.00,5705.00,5705.00,0
2001/2/8,11:04:00,5702.47,5702.47,5702.47,5702.47,0
2001/2/8,11:05:00,5700.39,5700.39,5700.39,5700.39,0
2001/2/8,11:06:00,5701.13,5701.13,5701.13,5701.13,0
2001/2/8,11:07:00,5698.72,5698.72,5698.72,5698.72,0
2001/2/8,11:08:00,5701.50,5701.50,5701.50,5701.50,0
2001/2/8,11:09:00,5697.13,5697.13,5697.13,5697.13,0
2001/2/8,11:10:00,5696.63,5696.63,5696.63,5696.63,0
2001/2/8,11:11:00,5697.34,5697.34,5697.34,5697.34,0
2001/2/8,11:12:00,5691.13,5691.13,5691.13,5691.13,0
2001/2/8,11:13:00,5697.29,5697.29,5697.29,5697.29,0
2001/2/8,11:14:00,5695.51,5695.51,5695.51,5695.51,0
2001/2/8,11:15:00,5699.87,5699.87,5699.87,5699.87,0
2001/2/8,11:16:00,5699.40,5699.40,5699.40,5699.40,0
2001/2/8,11:17:00,5704.03,5704.03,5704.03,5704.03,0
2001/2/8,11:18:00,5707.36,5707.36,5707.36,5707.36,0
2001/2/8,11:19:00,5715.36,5715.36,5715.36,5715.36,0
2001/2/8,11:20:00,5714.80,5714.80,5714.80,5714.80,0
2001/2/8,11:21:00,5715.78,5715.78,5715.78,5715.78,0
2001/2/8,11:22:00,5716.31,5716.31,5716.31,5716.31,0
2001/2/8,11:23:00,5713.86,5713.86,5713.86,5713.86,0
2001/2/8,11:24:00,5711.82,5711.82,5711.82,5711.82,0
2001/2/8,11:25:00,5707.65,5707.65,5707.65,5707.65,0
2001/2/8,11:26:00,5710.22,5710.22,5710.22,5710.22,0
2001/2/8,11:27:00,5705.24,5705.24,5705.24,5705.24,0
2001/2/8,11:28:00,5707.19,5707.19,5707.19,5707.19,0
2001/2/8,11:29:00,5705.28,5705.28,5705.28,5705.28,0
2001/2/8,11:30:00,5704.45,5704.45,5704.45,5704.45,0
2001/2/8,11:31:00,5703.02,5703.02,5703.02,5703.02,0
2001/2/8,11:32:00,5699.55,5699.55,5699.55,5699.55,0
2001/2/8,11:33:00,5702.99,5702.99,5702.99,5702.99,0
2001/2/8,11:34:00,5701.02,5701.02,5701.02,5701.02,0
2001/2/8,11:35:00,5697.49,5697.49,5697.49,5697.49,0
2001/2/8,11:36:00,5697.77,5697.77,5697.77,5697.77,0
2001/2/8,11:37:00,5694.75,5694.75,5694.75,5694.75,0
2001/2/8,11:38:00,5699.18,5699.18,5699.18,5699.18,0
2001/2/8,11:39:00,5705.21,5705.21,5705.21,5705.21,0
2001/2/8,11:40:00,5708.85,5708.85,5708.85,5708.85,0
2001/2/8,11:41:00,5711.88,5711.88,5711.88,5711.88,0
2001/2/8,11:42:00,5710.27,5710.27,5710.27,5710.27,0
2001/2/8,11:43:00,5716.18,5716.18,5716.18,5716.18,0
2001/2/8,11:44:00,5716.20,5716.20,5716.20,5716.20,0
2001/2/8,11:45:00,5710.68,5710.68,5710.68,5710.68,0
2001/2/8,11:46:00,5713.01,5713.01,5713.01,5713.01,0
2001/2/8,11:47:00,5713.65,5713.65,5713.65,5713.65,0
2001/2/8,11:48:00,5709.76,5709.76,5709.76,5709.76,0
2001/2/8,11:49:00,5711.95,5711.95,5711.95,5711.95,0
2001/2/8,11:50:00,5707.74,5707.74,5707.74,5707.74,0
2001/2/8,11:51:00,5704.62,5704.62,5704.62,5704.62,0
2001/2/8,11:52:00,5709.16,5709.16,5709.16,5709.16,0
2001/2/8,11:53:00,5704.63,5704.63,5704.63,5704.63,0
2001/2/8,11:54:00,5710.64,5710.64,5710.64,5710.64,0
2001/2/8,11:55:00,5710.08,5710.08,5710.08,5710.08,0
2001/2/8,11:56:00,5702.86,5702.86,5702.86,5702.86,0
2001/2/8,11:57:00,5710.11,5710.11,5710.11,5710.11,0
2001/2/8,11:58:00,5704.71,5704.71,5704.71,5704.71,0
2001/2/8,11:59:00,5709.08,5709.08,5709.08,5709.08,0
2001/2/8,12:00:00,5705.27,5705.27,5705.27,5705.27,0
2001/2/8,12:01:00,5705.55,5705.55,5705.55,5705.55,0
2001/2/8,12:02:00,5708.67,5708.67,5708.67,5708.67,0
2001/2/8,12:03:00,5705.54,5705.54,5705.54,5705.54,0
2001/2/8,12:04:00,5713.61,5713.61,5713.61,5713.61,0
2001/2/8,12:05:00,5715.92,5715.92,5715.92,5715.92,0
2001/2/8,12:06:00,5721.40,5721.40,5721.40,5721.40,0
2001/2/8,12:07:00,5724.57,5724.57,5724.57,5724.57,0
2001/2/8,12:08:00,5731.96,5731.96,5731.96,5731.96,0
2001/2/8,12:09:00,5738.53,5738.53,5738.53,5738.53,0
2001/2/8,12:10:00,5736.15,5736.15,5736.15,5736.15,0
2001/2/8,12:11:00,5736.23,5736.23,5736.23,5736.23,0
2001/2/8,12:12:00,5730.38,5730.38,5730.38,5730.38,0
2001/2/8,12:13:00,5732.68,5732.68,5732.68,5732.68,0
2001/2/8,12:14:00,5732.22,5732.22,5732.22,5732.22,0
2001/2/8,12:15:00,5728.06,5728.06,5728.06,5728.06,0
2001/2/8,12:16:00,5724.49,5724.49,5724.49,5724.49,0
2001/2/8,12:17:00,5713.52,5713.52,5713.52,5713.52,0
2001/2/8,12:18:00,5716.56,5716.56,5716.56,5716.56,0
2001/2/8,12:19:00,5715.44,5715.44,5715.44,5715.44,0
2001/2/8,12:20:00,5710.03,5710.03,5710.03,5710.03,0
2001/2/8,12:21:00,5716.49,5716.49,5716.49,5716.49,0
2001/2/8,12:22:00,5712.90,5712.90,5712.90,5712.90,0
2001/2/8,12:23:00,5713.29,5713.29,5713.29,5713.29,0
2001/2/8,12:24:00,5711.98,5711.98,5711.98,5711.98,0
2001/2/8,12:25:00,5714.08,5714.08,5714.08,5714.08,0
2001/2/8,12:26:00,5707.95,5707.95,5707.95,5707.95,0
2001/2/8,12:27:00,5710.47,5710.47,5710.47,5710.47,0
2001/2/8,12:28:00,5709.61,5709.61,5709.61,5709.61,0
2001/2/8,12:29:00,5709.67,5709.67,5709.67,5709.67,0
2001/2/8,12:30:00,5708.34,5708.34,5708.34,5708.34,0
2001/2/8,12:31:00,5706.35,5706.35,5706.35,5706.35,0
2001/2/8,12:32:00,5700.99,5700.99,5700.99,5700.99,0
2001/2/8,12:33:00,5699.35,5699.35,5699.35,5699.35,0
2001/2/8,12:34:00,5699.20,5699.20,5699.20,5699.20,0
2001/2/8,12:35:00,5699.53,5699.53,5699.53,5699.53,0
2001/2/8,12:36:00,5701.88,5701.88,5701.88,5701.88,0
2001/2/8,12:37:00,5694.95,5694.95,5694.95,5694.95,0
2001/2/8,12:38:00,5697.62,5697.62,5697.62,5697.62,0
2001/2/8,12:39:00,5692.73,5692.73,5692.73,5692.73,0
2001/2/8,12:40:00,5697.90,5697.90,5697.90,5697.90,0
2001/2/8,12:41:00,5698.73,5698.73,5698.73,5698.73,0
2001/2/8,12:42:00,5698.57,5698.57,5698.57,5698.57,0
2001/2/8,12:43:00,5702.57,5702.57,5702.57,5702.57,0
2001/2/8,12:44:00,5699.29,5699.29,5699.29,5699.29,0
2001/2/8,12:45:00,5701.89,5701.89,5701.89,5701.89,0
2001/2/8,12:46:00,5701.74,5701.74,5701.74,5701.74,0
2001/2/8,12:47:00,5707.75,5707.75,5707.75,5707.75,0
2001/2/8,12:48:00,5705.81,5705.81,5705.81,5705.81,0
2001/2/8,12:49:00,5707.93,5707.93,5707.93,5707.93,0
2001/2/8,12:50:00,5714.08,5714.08,5714.08,5714.08,0
2001/2/8,12:51:00,5712.60,5712.60,5712.60,5712.60,0
2001/2/8,12:52:00,5713.18,5713.18,5713.18,5713.18,0
2001/2/8,12:53:00,5704.99,5704.99,5704.99,5704.99,0
2001/2/8,12:54:00,5717.49,5717.49,5717.49,5717.49,0
2001/2/8,12:55:00,5717.17,5717.17,5717.17,5717.17,0
2001/2/8,12:56:00,5719.99,5719.99,5719.99,5719.99,0
2001/2/8,12:57:00,5719.84,5719.84,5719.84,5719.84,0
2001/2/8,12:58:00,5719.83,5719.83,5719.83,5719.83,0
2001/2/8,12:59:00,5722.26,5722.26,5722.26,5722.26,0
2001/2/8,13:00:00,5718.46,5718.46,5718.46,5718.46,0
2001/2/8,13:01:00,5723.45,5723.45,5723.45,5723.45,0
2001/2/8,13:02:00,5721.30,5721.30,5721.30,5721.30,0
2001/2/8,13:03:00,5729.49,5729.49,5729.49,5729.49,0
2001/2/8,13:04:00,5729.61,5729.61,5729.61,5729.61,0
2001/2/8,13:05:00,5728.05,5728.05,5728.05,5728.05,0
2001/2/8,13:06:00,5739.24,5739.24,5739.24,5739.24,0
2001/2/8,13:07:00,5736.64,5736.64,5736.64,5736.64,0
2001/2/8,13:08:00,5739.96,5739.96,5739.96,5739.96,0
2001/2/8,13:09:00,5743.14,5743.14,5743.14,5743.14,0
2001/2/8,13:10:00,5750.60,5750.60,5750.60,5750.60,0
2001/2/8,13:11:00,5747.76,5747.76,5747.76,5747.76,0
2001/2/8,13:12:00,5750.03,5750.03,5750.03,5750.03,0
2001/2/8,13:13:00,5739.79,5739.79,5739.79,5739.79,0
2001/2/8,13:14:00,5742.04,5742.04,5742.04,5742.04,0
2001/2/8,13:15:00,5734.05,5734.05,5734.05,5734.05,0
2001/2/8,13:16:00,5734.09,5734.09,5734.09,5734.09,0
2001/2/8,13:17:00,5732.78,5732.78,5732.78,5732.78,0
2001/2/8,13:18:00,5734.67,5734.67,5734.67,5734.67,0
2001/2/8,13:19:00,5732.74,5732.74,5732.74,5732.74,0
2001/2/8,13:20:00,5734.36,5734.36,5734.36,5734.36,0
2001/2/8,13:21:00,5734.27,5734.27,5734.27,5734.27,0
2001/2/8,13:22:00,5733.37,5733.37,5733.37,5733.37,0
2001/2/8,13:23:00,5742.76,5742.76,5742.76,5742.76,0
2001/2/8,13:24:00,5754.05,5754.05,5754.05,5754.05,0
2001/2/8,13:25:00,5756.14,5756.14,5756.14,5756.14,0
2001/2/8,13:26:00,5760.59,5760.59,5760.59,5760.59,0
2001/2/8,13:27:00,5763.14,5763.14,5763.14,5763.14,0
2001/2/8,13:28:00,5757.27,5757.27,5757.27,5757.27,0
2001/2/8,13:29:00,5756.88,5756.88,5756.88,5756.88,0
2001/2/8,13:30:00,5758.60,5758.60,5758.60,5758.60,0
2001/2/9,09:01:00,5782.42,5782.42,5782.42,5782.42,0
2001/2/9,09:02:00,5784.06,5784.06,5784.06,5784.06,0
2001/2/9,09:03:00,5788.22,5788.22,5788.22,5788.22,0
2001/2/9,09:04:00,5788.83,5788.83,5788.83,5788.83,0
2001/2/9,09:05:00,5784.36,5784.36,5784.36,5784.36,0
2001/2/9,09:06:00,5779.37,5779.37,5779.37,5779.37,0
2001/2/9,09:07:00,5774.79,5774.79,5774.79,5774.79,0
2001/2/9,09:08:00,5764.33,5764.33,5764.33,5764.33,0
2001/2/9,09:09:00,5759.79,5759.79,5759.79,5759.79,0
2001/2/9,09:10:00,5744.71,5744.71,5744.71,5744.71,0
2001/2/9,09:11:00,5742.45,5742.45,5742.45,5742.45,0
2001/2/9,09:12:00,5743.97,5743.97,5743.97,5743.97,0
2001/2/9,09:13:00,5751.24,5751.24,5751.24,5751.24,0
2001/2/9,09:14:00,5758.94,5758.94,5758.94,5758.94,0
2001/2/9,09:15:00,5763.23,5763.23,5763.23,5763.23,0
2001/2/9,09:16:00,5773.54,5773.54,5773.54,5773.54,0
2001/2/9,09:17:00,5768.95,5768.95,5768.95,5768.95,0
2001/2/9,09:18:00,5763.65,5763.65,5763.65,5763.65,0
2001/2/9,09:19:00,5759.46,5759.46,5759.46,5759.46,0
2001/2/9,09:20:00,5758.86,5758.86,5758.86,5758.86,0
2001/2/9,09:21:00,5760.21,5760.21,5760.21,5760.21,0
2001/2/9,09:22:00,5763.37,5763.37,5763.37,5763.37,0
2001/2/9,09:23:00,5766.12,5766.12,5766.12,5766.12,0
2001/2/9,09:24:00,5765.23,5765.23,5765.23,5765.23,0
2001/2/9,09:25:00,5773.72,5773.72,5773.72,5773.72,0
2001/2/9,09:26:00,5774.79,5774.79,5774.79,5774.79,0
2001/2/9,09:27:00,5788.31,5788.31,5788.31,5788.31,0
2001/2/9,09:28:00,5789.94,5789.94,5789.94,5789.94,0
2001/2/9,09:29:00,5792.37,5792.37,5792.37,5792.37,0
2001/2/9,09:30:00,5799.62,5799.62,5799.62,5799.62,0
2001/2/9,09:31:00,5804.41,5804.41,5804.41,5804.41,0
2001/2/9,09:32:00,5806.41,5806.41,5806.41,5806.41,0
2001/2/9,09:33:00,5809.22,5809.22,5809.22,5809.22,0
2001/2/9,09:34:00,5805.75,5805.75,5805.75,5805.75,0
2001/2/9,09:35:00,5801.04,5801.04,5801.04,5801.04,0
2001/2/9,09:36:00,5797.79,5797.79,5797.79,5797.79,0
2001/2/9,09:37:00,5779.61,5779.61,5779.61,5779.61,0
2001/2/9,09:38:00,5779.08,5779.08,5779.08,5779.08,0
2001/2/9,09:39:00,5776.72,5776.72,5776.72,5776.72,0
2001/2/9,09:40:00,5773.01,5773.01,5773.01,5773.01,0
2001/2/9,09:41:00,5778.95,5778.95,5778.95,5778.95,0
2001/2/9,09:42:00,5780.71,5780.71,5780.71,5780.71,0
2001/2/9,09:43:00,5787.60,5787.60,5787.60,5787.60,0
2001/2/9,09:44:00,5789.33,5789.33,5789.33,5789.33,0
2001/2/9,09:45:00,5787.62,5787.62,5787.62,5787.62,0
2001/2/9,09:46:00,5789.88,5789.88,5789.88,5789.88,0
2001/2/9,09:47:00,5783.75,5783.75,5783.75,5783.75,0
2001/2/9,09:48:00,5778.56,5778.56,5778.56,5778.56,0
2001/2/9,09:49:00,5779.96,5779.96,5779.96,5779.96,0
2001/2/9,09:50:00,5776.94,5776.94,5776.94,5776.94,0
2001/2/9,09:51:00,5777.60,5777.60,5777.60,5777.60,0
2001/2/9,09:52:00,5782.55,5782.55,5782.55,5782.55,0
2001/2/9,09:53:00,5780.68,5780.68,5780.68,5780.68,0
2001/2/9,09:54:00,5780.89,5780.89,5780.89,5780.89,0
2001/2/9,09:55:00,5784.40,5784.40,5784.40,5784.40,0
2001/2/9,09:56:00,5785.45,5785.45,5785.45,5785.45,0
2001/2/9,09:57:00,5779.65,5779.65,5779.65,5779.65,0
2001/2/9,09:58:00,5783.98,5783.98,5783.98,5783.98,0
2001/2/9,09:59:00,5781.72,5781.72,5781.72,5781.72,0
2001/2/9,10:00:00,5785.51,5785.51,5785.51,5785.51,0
2001/2/9,10:01:00,5785.04,5785.04,5785.04,5785.04,0
2001/2/9,10:02:00,5784.73,5784.73,5784.73,5784.73,0
2001/2/9,10:03:00,5785.43,5785.43,5785.43,5785.43,0
2001/2/9,10:04:00,5786.17,5786.17,5786.17,5786.17,0
2001/2/9,10:05:00,5782.63,5782.63,5782.63,5782.63,0
2001/2/9,10:06:00,5781.70,5781.70,5781.70,5781.70,0
2001/2/9,10:07:00,5782.28,5782.28,5782.28,5782.28,0
2001/2/9,10:08:00,5781.50,5781.50,5781.50,5781.50,0
2001/2/9,10:09:00,5775.93,5775.93,5775.93,5775.93,0
2001/2/9,10:10:00,5775.38,5775.38,5775.38,5775.38,0
2001/2/9,10:11:00,5771.98,5771.98,5771.98,5771.98,0
2001/2/9,10:12:00,5762.41,5762.41,5762.41,5762.41,0
2001/2/9,10:13:00,5758.52,5758.52,5758.52,5758.52,0
2001/2/9,10:14:00,5757.08,5757.08,5757.08,5757.08,0
2001/2/9,10:15:00,5758.33,5758.33,5758.33,5758.33,0
2001/2/9,10:16:00,5753.91,5753.91,5753.91,5753.91,0
2001/2/9,10:17:00,5760.87,5760.87,5760.87,5760.87,0
2001/2/9,10:18:00,5757.35,5757.35,5757.35,5757.35,0
2001/2/9,10:19:00,5760.18,5760.18,5760.18,5760.18,0
2001/2/9,10:20:00,5765.04,5765.04,5765.04,5765.04,0
2001/2/9,10:21:00,5772.26,5772.26,5772.26,5772.26,0
2001/2/9,10:22:00,5772.75,5772.75,5772.75,5772.75,0
2001/2/9,10:23:00,5775.08,5775.08,5775.08,5775.08,0
2001/2/9,10:24:00,5776.20,5776.20,5776.20,5776.20,0
2001/2/9,10:25:00,5775.09,5775.09,5775.09,5775.09,0
2001/2/9,10:26:00,5773.40,5773.40,5773.40,5773.40,0
2001/2/9,10:27:00,5773.53,5773.53,5773.53,5773.53,0
2001/2/9,10:28:00,5771.30,5771.30,5771.30,5771.30,0
2001/2/9,10:29:00,5774.40,5774.40,5774.40,5774.40,0
2001/2/9,10:30:00,5776.48,5776.48,5776.48,5776.48,0
2001/2/9,10:31:00,5774.34,5774.34,5774.34,5774.34,0
2001/2/9,10:32:00,5776.09,5776.09,5776.09,5776.09,0
2001/2/9,10:33:00,5776.27,5776.27,5776.27,5776.27,0
2001/2/9,10:34:00,5776.06,5776.06,5776.06,5776.06,0
2001/2/9,10:35:00,5777.93,5777.93,5777.93,5777.93,0
2001/2/9,10:36:00,5783.64,5783.64,5783.64,5783.64,0
2001/2/9,10:37:00,5783.11,5783.11,5783.11,5783.11,0
2001/2/9,10:38:00,5787.06,5787.06,5787.06,5787.06,0
2001/2/9,10:39:00,5784.64,5784.64,5784.64,5784.64,0
2001/2/9,10:40:00,5783.01,5783.01,5783.01,5783.01,0
2001/2/9,10:41:00,5790.89,5790.89,5790.89,5790.89,0
2001/2/9,10:42:00,5793.19,5793.19,5793.19,5793.19,0
2001/2/9,10:43:00,5787.96,5787.96,5787.96,5787.96,0
2001/2/9,10:44:00,5793.22,5793.22,5793.22,5793.22,0
2001/2/9,10:45:00,5788.78,5788.78,5788.78,5788.78,0
2001/2/9,10:46:00,5792.31,5792.31,5792.31,5792.31,0
2001/2/9,10:47:00,5796.89,5796.89,5796.89,5796.89,0
2001/2/9,10:48:00,5799.88,5799.88,5799.88,5799.88,0
2001/2/9,10:49:00,5797.73,5797.73,5797.73,5797.73,0
2001/2/9,10:50:00,5801.24,5801.24,5801.24,5801.24,0
2001/2/9,10:51:00,5807.52,5807.52,5807.52,5807.52,0
2001/2/9,10:52:00,5807.99,5807.99,5807.99,5807.99,0
2001/2/9,10:53:00,5812.43,5812.43,5812.43,5812.43,0
2001/2/9,10:54:00,5809.27,5809.27,5809.27,5809.27,0
2001/2/9,10:55:00,5809.45,5809.45,5809.45,5809.45,0
2001/2/9,10:56:00,5812.39,5812.39,5812.39,5812.39,0
2001/2/9,10:57:00,5810.44,5810.44,5810.44,5810.44,0
2001/2/9,10:58:00,5811.43,5811.43,5811.43,5811.43,0
2001/2/9,10:59:00,5814.16,5814.16,5814.16,5814.16,0
2001/2/9,11:00:00,5815.20,5815.20,5815.20,5815.20,0
2001/2/9,11:01:00,5812.85,5812.85,5812.85,5812.85,0
2001/2/9,11:02:00,5810.30,5810.30,5810.30,5810.30,0
2001/2/9,11:03:00,5807.84,5807.84,5807.84,5807.84,0
2001/2/9,11:04:00,5810.63,5810.63,5810.63,5810.63,0
2001/2/9,11:05:00,5809.12,5809.12,5809.12,5809.12,0
2001/2/9,11:06:00,5811.81,5811.81,5811.81,5811.81,0
2001/2/9,11:07:00,5818.21,5818.21,5818.21,5818.21,0
2001/2/9,11:08:00,5817.16,5817.16,5817.16,5817.16,0
2001/2/9,11:09:00,5823.23,5823.23,5823.23,5823.23,0
2001/2/9,11:10:00,5829.42,5829.42,5829.42,5829.42,0
2001/2/9,11:11:00,5836.62,5836.62,5836.62,5836.62,0
2001/2/9,11:12:00,5841.83,5841.83,5841.83,5841.83,0
2001/2/9,11:13:00,5849.32,5849.32,5849.32,5849.32,0
2001/2/9,11:14:00,5851.94,5851.94,5851.94,5851.94,0
2001/2/9,11:15:00,5847.40,5847.40,5847.40,5847.40,0
2001/2/9,11:16:00,5836.10,5836.10,5836.10,5836.10,0
2001/2/9,11:17:00,5832.62,5832.62,5832.62,5832.62,0
2001/2/9,11:18:00,5826.73,5826.73,5826.73,5826.73,0
2001/2/9,11:19:00,5824.51,5824.51,5824.51,5824.51,0
2001/2/9,11:20:00,5825.51,5825.51,5825.51,5825.51,0
2001/2/9,11:21:00,5822.68,5822.68,5822.68,5822.68,0
2001/2/9,11:22:00,5821.32,5821.32,5821.32,5821.32,0
2001/2/9,11:23:00,5822.20,5822.20,5822.20,5822.20,0
2001/2/9,11:24:00,5822.52,5822.52,5822.52,5822.52,0
2001/2/9,11:25:00,5824.00,5824.00,5824.00,5824.00,0
2001/2/9,11:26:00,5815.88,5815.88,5815.88,5815.88,0
2001/2/9,11:27:00,5820.44,5820.44,5820.44,5820.44,0
2001/2/9,11:28:00,5813.67,5813.67,5813.67,5813.67,0
2001/2/9,11:29:00,5818.34,5818.34,5818.34,5818.34,0
2001/2/9,11:30:00,5820.59,5820.59,5820.59,5820.59,0
2001/2/9,11:31:00,5815.36,5815.36,5815.36,5815.36,0
2001/2/9,11:32:00,5809.39,5809.39,5809.39,5809.39,0
2001/2/9,11:33:00,5810.24,5810.24,5810.24,5810.24,0
2001/2/9,11:34:00,5807.53,5807.53,5807.53,5807.53,0
2001/2/9,11:35:00,5804.96,5804.96,5804.96,5804.96,0
2001/2/9,11:36:00,5816.42,5816.42,5816.42,5816.42,0
2001/2/9,11:37:00,5812.92,5812.92,5812.92,5812.92,0
2001/2/9,11:38:00,5821.10,5821.10,5821.10,5821.10,0
2001/2/9,11:39:00,5821.52,5821.52,5821.52,5821.52,0
2001/2/9,11:40:00,5826.25,5826.25,5826.25,5826.25,0
2001/2/9,11:41:00,5828.03,5828.03,5828.03,5828.03,0
2001/2/9,11:42:00,5827.47,5827.47,5827.47,5827.47,0
2001/2/9,11:43:00,5835.66,5835.66,5835.66,5835.66,0
2001/2/9,11:44:00,5830.70,5830.70,5830.70,5830.70,0
2001/2/9,11:45:00,5837.65,5837.65,5837.65,5837.65,0
2001/2/9,11:46:00,5833.66,5833.66,5833.66,5833.66,0
2001/2/9,11:47:00,5830.55,5830.55,5830.55,5830.55,0
2001/2/9,11:48:00,5834.30,5834.30,5834.30,5834.30,0
2001/2/9,11:49:00,5836.69,5836.69,5836.69,5836.69,0
2001/2/9,11:50:00,5832.54,5832.54,5832.54,5832.54,0
2001/2/9,11:51:00,5834.08,5834.08,5834.08,5834.08,0
2001/2/9,11:52:00,5835.16,5835.16,5835.16,5835.16,0
2001/2/9,11:53:00,5832.93,5832.93,5832.93,5832.93,0
2001/2/9,11:54:00,5835.50,5835.50,5835.50,5835.50,0
2001/2/9,11:55:00,5838.50,5838.50,5838.50,5838.50,0
2001/2/9,11:56:00,5837.36,5837.36,5837.36,5837.36,0
2001/2/9,11:57:00,5843.75,5843.75,5843.75,5843.75,0
2001/2/9,11:58:00,5842.88,5842.88,5842.88,5842.88,0
2001/2/9,11:59:00,5844.76,5844.76,5844.76,5844.76,0
2001/2/9,12:00:00,5848.13,5848.13,5848.13,5848.13,0
2001/2/9,12:01:00,5849.21,5849.21,5849.21,5849.21,0
2001/2/9,12:02:00,5844.53,5844.53,5844.53,5844.53,0
2001/2/9,12:03:00,5846.56,5846.56,5846.56,5846.56,0
2001/2/9,12:04:00,5844.48,5844.48,5844.48,5844.48,0
2001/2/9,12:05:00,5844.08,5844.08,5844.08,5844.08,0
2001/2/9,12:06:00,5840.30,5840.30,5840.30,5840.30,0
2001/2/9,12:07:00,5843.32,5843.32,5843.32,5843.32,0
2001/2/9,12:08:00,5837.94,5837.94,5837.94,5837.94,0
2001/2/9,12:09:00,5837.72,5837.72,5837.72,5837.72,0
2001/2/9,12:10:00,5834.46,5834.46,5834.46,5834.46,0
2001/2/9,12:11:00,5827.02,5827.02,5827.02,5827.02,0
2001/2/9,12:12:00,5825.94,5825.94,5825.94,5825.94,0
2001/2/9,12:13:00,5823.64,5823.64,5823.64,5823.64,0
2001/2/9,12:14:00,5822.22,5822.22,5822.22,5822.22,0
2001/2/9,12:15:00,5819.58,5819.58,5819.58,5819.58,0
2001/2/9,12:16:00,5825.55,5825.55,5825.55,5825.55,0
2001/2/9,12:17:00,5828.12,5828.12,5828.12,5828.12,0
2001/2/9,12:18:00,5826.10,5826.10,5826.10,5826.10,0
2001/2/9,12:19:00,5826.16,5826.16,5826.16,5826.16,0
2001/2/9,12:20:00,5831.34,5831.34,5831.34,5831.34,0
2001/2/9,12:21:00,5837.48,5837.48,5837.48,5837.48,0
2001/2/9,12:22:00,5834.87,5834.87,5834.87,5834.87,0
2001/2/9,12:23:00,5837.80,5837.80,5837.80,5837.80,0
2001/2/9,12:24:00,5838.96,5838.96,5838.96,5838.96,0
2001/2/9,12:25:00,5842.12,5842.12,5842.12,5842.12,0
2001/2/9,12:26:00,5842.41,5842.41,5842.41,5842.41,0
2001/2/9,12:27:00,5838.90,5838.90,5838.90,5838.90,0
2001/2/9,12:28:00,5844.34,5844.34,5844.34,5844.34,0
2001/2/9,12:29:00,5840.94,5840.94,5840.94,5840.94,0
2001/2/9,12:30:00,5841.92,5841.92,5841.92,5841.92,0
2001/2/9,12:31:00,5840.66,5840.66,5840.66,5840.66,0
2001/2/9,12:32:00,5841.14,5841.14,5841.14,5841.14,0
2001/2/9,12:33:00,5843.60,5843.60,5843.60,5843.60,0
2001/2/9,12:34:00,5849.75,5849.75,5849.75,5849.75,0
2001/2/9,12:35:00,5857.29,5857.29,5857.29,5857.29,0
2001/2/9,12:36:00,5863.81,5863.81,5863.81,5863.81,0
2001/2/9,12:37:00,5865.21,5865.21,5865.21,5865.21,0
2001/2/9,12:38:00,5869.37,5869.37,5869.37,5869.37,0
2001/2/9,12:39:00,5865.19,5865.19,5865.19,5865.19,0
2001/2/9,12:40:00,5864.41,5864.41,5864.41,5864.41,0
2001/2/9,12:41:00,5859.49,5859.49,5859.49,5859.49,0
2001/2/9,12:42:00,5860.76,5860.76,5860.76,5860.76,0
2001/2/9,12:43:00,5860.71,5860.71,5860.71,5860.71,0
2001/2/9,12:44:00,5854.29,5854.29,5854.29,5854.29,0
2001/2/9,12:45:00,5852.57,5852.57,5852.57,5852.57,0
2001/2/9,12:46:00,5850.89,5850.89,5850.89,5850.89,0
2001/2/9,12:47:00,5846.48,5846.48,5846.48,5846.48,0
2001/2/9,12:48:00,5854.29,5854.29,5854.29,5854.29,0
2001/2/9,12:49:00,5848.13,5848.13,5848.13,5848.13,0
2001/2/9,12:50:00,5852.41,5852.41,5852.41,5852.41,0
2001/2/9,12:51:00,5848.39,5848.39,5848.39,5848.39,0
2001/2/9,12:52:00,5848.59,5848.59,5848.59,5848.59,0
2001/2/9,12:53:00,5852.49,5852.49,5852.49,5852.49,0
2001/2/9,12:54:00,5849.94,5849.94,5849.94,5849.94,0
2001/2/9,12:55:00,5849.55,5849.55,5849.55,5849.55,0
2001/2/9,12:56:00,5856.86,5856.86,5856.86,5856.86,0
2001/2/9,12:57:00,5849.26,5849.26,5849.26,5849.26,0
2001/2/9,12:58:00,5851.67,5851.67,5851.67,5851.67,0
2001/2/9,12:59:00,5856.32,5856.32,5856.32,5856.32,0
2001/2/9,13:00:00,5851.34,5851.34,5851.34,5851.34,0
2001/2/9,13:01:00,5863.60,5863.60,5863.60,5863.60,0
2001/2/9,13:02:00,5870.37,5870.37,5870.37,5870.37,0
2001/2/9,13:03:00,5872.45,5872.45,5872.45,5872.45,0
2001/2/9,13:04:00,5877.91,5877.91,5877.91,5877.91,0
2001/2/9,13:05:00,5887.18,5887.18,5887.18,5887.18,0
2001/2/9,13:06:00,5893.40,5893.40,5893.40,5893.40,0
2001/2/9,13:07:00,5889.13,5889.13,5889.13,5889.13,0
2001/2/9,13:08:00,5892.54,5892.54,5892.54,5892.54,0
2001/2/9,13:09:00,5889.19,5889.19,5889.19,5889.19,0
2001/2/9,13:10:00,5877.65,5877.65,5877.65,5877.65,0
2001/2/9,13:11:00,5872.98,5872.98,5872.98,5872.98,0
2001/2/9,13:12:00,5870.80,5870.80,5870.80,5870.80,0
2001/2/9,13:13:00,5860.91,5860.91,5860.91,5860.91,0
2001/2/9,13:14:00,5862.99,5862.99,5862.99,5862.99,0
2001/2/9,13:15:00,5854.89,5854.89,5854.89,5854.89,0
2001/2/9,13:16:00,5853.61,5853.61,5853.61,5853.61,0
2001/2/9,13:17:00,5853.21,5853.21,5853.21,5853.21,0
2001/2/9,13:18:00,5845.05,5845.05,5845.05,5845.05,0
2001/2/9,13:19:00,5846.60,5846.60,5846.60,5846.60,0
2001/2/9,13:20:00,5840.22,5840.22,5840.22,5840.22,0
2001/2/9,13:21:00,5832.44,5832.44,5832.44,5832.44,0
2001/2/9,13:22:00,5834.03,5834.03,5834.03,5834.03,0
2001/2/9,13:23:00,5829.22,5829.22,5829.22,5829.22,0
2001/2/9,13:24:00,5824.82,5824.82,5824.82,5824.82,0
2001/2/9,13:25:00,5814.96,5814.96,5814.96,5814.96,0
2001/2/9,13:26:00,5810.49,5810.49,5810.49,5810.49,0
2001/2/9,13:27:00,5808.20,5808.20,5808.20,5808.20,0
2001/2/9,13:28:00,5809.36,5809.36,5809.36,5809.36,0
2001/2/9,13:29:00,5808.24,5808.24,5808.24,5808.24,0
2001/2/9,13:30:00,5809.84,5809.84,5809.84,5809.84,0
2001/2/12,09:01:00,5807.61,5807.61,5807.61,5807.61,0
2001/2/12,09:02:00,5822.08,5822.08,5822.08,5822.08,0
2001/2/12,09:03:00,5832.80,5832.80,5832.80,5832.80,0
2001/2/12,09:04:00,5842.11,5842.11,5842.11,5842.11,0
2001/2/12,09:05:00,5845.35,5845.35,5845.35,5845.35,0
2001/2/12,09:06:00,5844.07,5844.07,5844.07,5844.07,0
2001/2/12,09:07:00,5847.22,5847.22,5847.22,5847.22,0
2001/2/12,09:08:00,5820.81,5820.81,5820.81,5820.81,0
2001/2/12,09:09:00,5813.55,5813.55,5813.55,5813.55,0
2001/2/12,09:10:00,5813.66,5813.66,5813.66,5813.66,0
2001/2/12,09:11:00,5802.56,5802.56,5802.56,5802.56,0
2001/2/12,09:12:00,5801.58,5801.58,5801.58,5801.58,0
2001/2/12,09:13:00,5799.59,5799.59,5799.59,5799.59,0
2001/2/12,09:14:00,5795.68,5795.68,5795.68,5795.68,0
2001/2/12,09:15:00,5804.18,5804.18,5804.18,5804.18,0
2001/2/12,09:16:00,5807.38,5807.38,5807.38,5807.38,0
2001/2/12,09:17:00,5817.14,5817.14,5817.14,5817.14,0
2001/2/12,09:18:00,5817.52,5817.52,5817.52,5817.52,0
2001/2/12,09:19:00,5816.57,5816.57,5816.57,5816.57,0
2001/2/12,09:20:00,5828.86,5828.86,5828.86,5828.86,0
2001/2/12,09:21:00,5832.40,5832.40,5832.40,5832.40,0
2001/2/12,09:22:00,5832.78,5832.78,5832.78,5832.78,0
2001/2/12,09:23:00,5830.15,5830.15,5830.15,5830.15,0
2001/2/12,09:24:00,5824.55,5824.55,5824.55,5824.55,0
2001/2/12,09:25:00,5816.53,5816.53,5816.53,5816.53,0
2001/2/12,09:26:00,5828.72,5828.72,5828.72,5828.72,0
2001/2/12,09:27:00,5822.45,5822.45,5822.45,5822.45,0
2001/2/12,09:28:00,5827.79,5827.79,5827.79,5827.79,0
2001/2/12,09:29:00,5827.06,5827.06,5827.06,5827.06,0
2001/2/12,09:30:00,5822.45,5822.45,5822.45,5822.45,0
2001/2/12,09:31:00,5826.94,5826.94,5826.94,5826.94,0
2001/2/12,09:32:00,5834.87,5834.87,5834.87,5834.87,0
2001/2/12,09:33:00,5839.23,5839.23,5839.23,5839.23,0
2001/2/12,09:34:00,5841.85,5841.85,5841.85,5841.85,0
2001/2/12,09:35:00,5844.91,5844.91,5844.91,5844.91,0
2001/2/12,09:36:00,5852.52,5852.52,5852.52,5852.52,0
2001/2/12,09:37:00,5853.66,5853.66,5853.66,5853.66,0
2001/2/12,09:38:00,5851.52,5851.52,5851.52,5851.52,0
2001/2/12,09:39:00,5853.88,5853.88,5853.88,5853.88,0
2001/2/12,09:40:00,5850.21,5850.21,5850.21,5850.21,0
2001/2/12,09:41:00,5846.41,5846.41,5846.41,5846.41,0
2001/2/12,09:42:00,5847.12,5847.12,5847.12,5847.12,0
2001/2/12,09:43:00,5838.27,5838.27,5838.27,5838.27,0
2001/2/12,09:44:00,5845.43,5845.43,5845.43,5845.43,0
2001/2/12,09:45:00,5842.15,5842.15,5842.15,5842.15,0
2001/2/12,09:46:00,5853.52,5853.52,5853.52,5853.52,0
2001/2/12,09:47:00,5857.68,5857.68,5857.68,5857.68,0
2001/2/12,09:48:00,5862.62,5862.62,5862.62,5862.62,0
2001/2/12,09:49:00,5855.95,5855.95,5855.95,5855.95,0
2001/2/12,09:50:00,5859.10,5859.10,5859.10,5859.10,0
2001/2/12,09:51:00,5862.98,5862.98,5862.98,5862.98,0
2001/2/12,09:52:00,5865.99,5865.99,5865.99,5865.99,0
2001/2/12,09:53:00,5861.20,5861.20,5861.20,5861.20,0
2001/2/12,09:54:00,5866.52,5866.52,5866.52,5866.52,0
2001/2/12,09:55:00,5867.45,5867.45,5867.45,5867.45,0
2001/2/12,09:56:00,5864.62,5864.62,5864.62,5864.62,0
2001/2/12,09:57:00,5865.35,5865.35,5865.35,5865.35,0
2001/2/12,09:58:00,5864.85,5864.85,5864.85,5864.85,0
2001/2/12,09:59:00,5865.04,5865.04,5865.04,5865.04,0
2001/2/12,10:00:00,5870.12,5870.12,5870.12,5870.12,0
2001/2/12,10:01:00,5867.05,5867.05,5867.05,5867.05,0
2001/2/12,10:02:00,5861.64,5861.64,5861.64,5861.64,0
2001/2/12,10:03:00,5871.23,5871.23,5871.23,5871.23,0
2001/2/12,10:04:00,5871.73,5871.73,5871.73,5871.73,0
2001/2/12,10:05:00,5871.17,5871.17,5871.17,5871.17,0
2001/2/12,10:06:00,5871.05,5871.05,5871.05,5871.05,0
2001/2/12,10:07:00,5875.13,5875.13,5875.13,5875.13,0
2001/2/12,10:08:00,5874.71,5874.71,5874.71,5874.71,0
2001/2/12,10:09:00,5872.77,5872.77,5872.77,5872.77,0
2001/2/12,10:10:00,5875.93,5875.93,5875.93,5875.93,0
2001/2/12,10:11:00,5873.13,5873.13,5873.13,5873.13,0
2001/2/12,10:12:00,5870.93,5870.93,5870.93,5870.93,0
2001/2/12,10:13:00,5868.85,5868.85,5868.85,5868.85,0
2001/2/12,10:14:00,5870.26,5870.26,5870.26,5870.26,0
2001/2/12,10:15:00,5865.03,5865.03,5865.03,5865.03,0
2001/2/12,10:16:00,5855.62,5855.62,5855.62,5855.62,0
2001/2/12,10:17:00,5853.72,5853.72,5853.72,5853.72,0
2001/2/12,10:18:00,5852.97,5852.97,5852.97,5852.97,0
2001/2/12,10:19:00,5849.67,5849.67,5849.67,5849.67,0
2001/2/12,10:20:00,5849.02,5849.02,5849.02,5849.02,0
2001/2/12,10:21:00,5845.78,5845.78,5845.78,5845.78,0
2001/2/12,10:22:00,5845.66,5845.66,5845.66,5845.66,0
2001/2/12,10:23:00,5844.82,5844.82,5844.82,5844.82,0
2001/2/12,10:24:00,5844.89,5844.89,5844.89,5844.89,0
2001/2/12,10:25:00,5848.89,5848.89,5848.89,5848.89,0
2001/2/12,10:26:00,5848.18,5848.18,5848.18,5848.18,0
2001/2/12,10:27:00,5849.08,5849.08,5849.08,5849.08,0
2001/2/12,10:28:00,5853.08,5853.08,5853.08,5853.08,0
2001/2/12,10:29:00,5857.95,5857.95,5857.95,5857.95,0
2001/2/12,10:30:00,5862.61,5862.61,5862.61,5862.61,0
2001/2/12,10:31:00,5859.05,5859.05,5859.05,5859.05,0
2001/2/12,10:32:00,5857.25,5857.25,5857.25,5857.25,0
2001/2/12,10:33:00,5855.23,5855.23,5855.23,5855.23,0
2001/2/12,10:34:00,5857.57,5857.57,5857.57,5857.57,0
2001/2/12,10:35:00,5855.63,5855.63,5855.63,5855.63,0
2001/2/12,10:36:00,5851.28,5851.28,5851.28,5851.28,0
2001/2/12,10:37:00,5845.16,5845.16,5845.16,5845.16,0
2001/2/12,10:38:00,5849.77,5849.77,5849.77,5849.77,0
2001/2/12,10:39:00,5852.00,5852.00,5852.00,5852.00,0
2001/2/12,10:40:00,5847.41,5847.41,5847.41,5847.41,0
2001/2/12,10:41:00,5852.09,5852.09,5852.09,5852.09,0
2001/2/12,10:42:00,5851.69,5851.69,5851.69,5851.69,0
2001/2/12,10:43:00,5851.58,5851.58,5851.58,5851.58,0
2001/2/12,10:44:00,5857.01,5857.01,5857.01,5857.01,0
2001/2/12,10:45:00,5859.93,5859.93,5859.93,5859.93,0
2001/2/12,10:46:00,5863.17,5863.17,5863.17,5863.17,0
2001/2/12,10:47:00,5859.20,5859.20,5859.20,5859.20,0
2001/2/12,10:48:00,5861.89,5861.89,5861.89,5861.89,0
2001/2/12,10:49:00,5866.01,5866.01,5866.01,5866.01,0
2001/2/12,10:50:00,5866.86,5866.86,5866.86,5866.86,0
2001/2/12,10:51:00,5867.11,5867.11,5867.11,5867.11,0
2001/2/12,10:52:00,5868.76,5868.76,5868.76,5868.76,0
2001/2/12,10:53:00,5869.95,5869.95,5869.95,5869.95,0
2001/2/12,10:54:00,5870.88,5870.88,5870.88,5870.88,0
2001/2/12,10:55:00,5877.74,5877.74,5877.74,5877.74,0
2001/2/12,10:56:00,5877.29,5877.29,5877.29,5877.29,0
2001/2/12,10:57:00,5881.40,5881.40,5881.40,5881.40,0
2001/2/12,10:58:00,5887.51,5887.51,5887.51,5887.51,0
2001/2/12,10:59:00,5883.55,5883.55,5883.55,5883.55,0
2001/2/12,11:00:00,5880.36,5880.36,5880.36,5880.36,0
2001/2/12,11:01:00,5879.55,5879.55,5879.55,5879.55,0
2001/2/12,11:02:00,5875.36,5875.36,5875.36,5875.36,0
2001/2/12,11:03:00,5879.85,5879.85,5879.85,5879.85,0
2001/2/12,11:04:00,5873.47,5873.47,5873.47,5873.47,0
2001/2/12,11:05:00,5876.86,5876.86,5876.86,5876.86,0
2001/2/12,11:06:00,5880.77,5880.77,5880.77,5880.77,0
2001/2/12,11:07:00,5878.76,5878.76,5878.76,5878.76,0
2001/2/12,11:08:00,5877.05,5877.05,5877.05,5877.05,0
2001/2/12,11:09:00,5876.07,5876.07,5876.07,5876.07,0
2001/2/12,11:10:00,5883.36,5883.36,5883.36,5883.36,0
2001/2/12,11:11:00,5878.44,5878.44,5878.44,5878.44,0
2001/2/12,11:12:00,5886.11,5886.11,5886.11,5886.11,0
2001/2/12,11:13:00,5884.05,5884.05,5884.05,5884.05,0
2001/2/12,11:14:00,5884.79,5884.79,5884.79,5884.79,0
2001/2/12,11:15:00,5889.02,5889.02,5889.02,5889.02,0
2001/2/12,11:16:00,5894.27,5894.27,5894.27,5894.27,0
2001/2/12,11:17:00,5884.86,5884.86,5884.86,5884.86,0
2001/2/12,11:18:00,5887.41,5887.41,5887.41,5887.41,0
2001/2/12,11:19:00,5882.18,5882.18,5882.18,5882.18,0
2001/2/12,11:20:00,5886.01,5886.01,5886.01,5886.01,0
2001/2/12,11:21:00,5879.36,5879.36,5879.36,5879.36,0
2001/2/12,11:22:00,5885.41,5885.41,5885.41,5885.41,0
2001/2/12,11:23:00,5881.63,5881.63,5881.63,5881.63,0
2001/2/12,11:24:00,5881.26,5881.26,5881.26,5881.26,0
2001/2/12,11:25:00,5879.97,5879.97,5879.97,5879.97,0
2001/2/12,11:26:00,5880.33,5880.33,5880.33,5880.33,0
2001/2/12,11:27:00,5869.42,5869.42,5869.42,5869.42,0
2001/2/12,11:28:00,5872.87,5872.87,5872.87,5872.87,0
2001/2/12,11:29:00,5870.44,5870.44,5870.44,5870.44,0
2001/2/12,11:30:00,5868.44,5868.44,5868.44,5868.44,0
2001/2/12,11:31:00,5868.07,5868.07,5868.07,5868.07,0
2001/2/12,11:32:00,5874.86,5874.86,5874.86,5874.86,0
2001/2/12,11:33:00,5872.15,5872.15,5872.15,5872.15,0
2001/2/12,11:34:00,5872.95,5872.95,5872.95,5872.95,0
2001/2/12,11:35:00,5872.27,5872.27,5872.27,5872.27,0
2001/2/12,11:36:00,5873.91,5873.91,5873.91,5873.91,0
2001/2/12,11:37:00,5869.99,5869.99,5869.99,5869.99,0
2001/2/12,11:38:00,5874.56,5874.56,5874.56,5874.56,0
2001/2/12,11:39:00,5877.12,5877.12,5877.12,5877.12,0
2001/2/12,11:40:00,5880.86,5880.86,5880.86,5880.86,0
2001/2/12,11:41:00,5877.67,5877.67,5877.67,5877.67,0
2001/2/12,11:42:00,5876.95,5876.95,5876.95,5876.95,0
2001/2/12,11:43:00,5872.45,5872.45,5872.45,5872.45,0
2001/2/12,11:44:00,5879.76,5879.76,5879.76,5879.76,0
2001/2/12,11:45:00,5876.80,5876.80,5876.80,5876.80,0
2001/2/12,11:46:00,5873.92,5873.92,5873.92,5873.92,0
2001/2/12,11:47:00,5870.16,5870.16,5870.16,5870.16,0
2001/2/12,11:48:00,5873.67,5873.67,5873.67,5873.67,0
2001/2/12,11:49:00,5869.10,5869.10,5869.10,5869.10,0
2001/2/12,11:50:00,5869.97,5869.97,5869.97,5869.97,0
2001/2/12,11:51:00,5868.79,5868.79,5868.79,5868.79,0
2001/2/12,11:52:00,5866.31,5866.31,5866.31,5866.31,0
2001/2/12,11:53:00,5864.04,5864.04,5864.04,5864.04,0
2001/2/12,11:54:00,5870.35,5870.35,5870.35,5870.35,0
2001/2/12,11:55:00,5858.27,5858.27,5858.27,5858.27,0
2001/2/12,11:56:00,5856.95,5856.95,5856.95,5856.95,0
2001/2/12,11:57:00,5858.65,5858.65,5858.65,5858.65,0
2001/2/12,11:58:00,5854.55,5854.55,5854.55,5854.55,0
2001/2/12,11:59:00,5853.02,5853.02,5853.02,5853.02,0
2001/2/12,12:00:00,5851.64,5851.64,5851.64,5851.64,0
2001/2/12,12:01:00,5854.55,5854.55,5854.55,5854.55,0
2001/2/12,12:02:00,5852.97,5852.97,5852.97,5852.97,0
2001/2/12,12:03:00,5851.60,5851.60,5851.60,5851.60,0
2001/2/12,12:04:00,5860.30,5860.30,5860.30,5860.30,0
2001/2/12,12:05:00,5865.44,5865.44,5865.44,5865.44,0
2001/2/12,12:06:00,5869.72,5869.72,5869.72,5869.72,0
2001/2/12,12:07:00,5871.85,5871.85,5871.85,5871.85,0
2001/2/12,12:08:00,5866.10,5866.10,5866.10,5866.10,0
2001/2/12,12:09:00,5869.41,5869.41,5869.41,5869.41,0
2001/2/12,12:10:00,5874.46,5874.46,5874.46,5874.46,0
2001/2/12,12:11:00,5864.58,5864.58,5864.58,5864.58,0
2001/2/12,12:12:00,5870.80,5870.80,5870.80,5870.80,0
2001/2/12,12:13:00,5864.19,5864.19,5864.19,5864.19,0
2001/2/12,12:14:00,5860.29,5860.29,5860.29,5860.29,0
2001/2/12,12:15:00,5869.44,5869.44,5869.44,5869.44,0
2001/2/12,12:16:00,5867.17,5867.17,5867.17,5867.17,0
2001/2/12,12:17:00,5871.25,5871.25,5871.25,5871.25,0
2001/2/12,12:18:00,5872.50,5872.50,5872.50,5872.50,0
2001/2/12,12:19:00,5873.34,5873.34,5873.34,5873.34,0
2001/2/12,12:20:00,5877.79,5877.79,5877.79,5877.79,0
2001/2/12,12:21:00,5879.88,5879.88,5879.88,5879.88,0
2001/2/12,12:22:00,5879.35,5879.35,5879.35,5879.35,0
2001/2/12,12:23:00,5874.10,5874.10,5874.10,5874.10,0
2001/2/12,12:24:00,5876.08,5876.08,5876.08,5876.08,0
2001/2/12,12:25:00,5875.24,5875.24,5875.24,5875.24,0
2001/2/12,12:26:00,5876.07,5876.07,5876.07,5876.07,0
2001/2/12,12:27:00,5870.95,5870.95,5870.95,5870.95,0
2001/2/12,12:28:00,5873.12,5873.12,5873.12,5873.12,0
2001/2/12,12:29:00,5872.38,5872.38,5872.38,5872.38,0
2001/2/12,12:30:00,5870.61,5870.61,5870.61,5870.61,0
2001/2/12,12:31:00,5866.82,5866.82,5866.82,5866.82,0
2001/2/12,12:32:00,5869.54,5869.54,5869.54,5869.54,0
2001/2/12,12:33:00,5865.88,5865.88,5865.88,5865.88,0
2001/2/12,12:34:00,5868.01,5868.01,5868.01,5868.01,0
2001/2/12,12:35:00,5858.82,5858.82,5858.82,5858.82,0
2001/2/12,12:36:00,5856.94,5856.94,5856.94,5856.94,0
2001/2/12,12:37:00,5852.43,5852.43,5852.43,5852.43,0
2001/2/12,12:38:00,5849.25,5849.25,5849.25,5849.25,0
2001/2/12,12:39:00,5850.14,5850.14,5850.14,5850.14,0
2001/2/12,12:40:00,5851.07,5851.07,5851.07,5851.07,0
2001/2/12,12:41:00,5845.42,5845.42,5845.42,5845.42,0
2001/2/12,12:42:00,5842.55,5842.55,5842.55,5842.55,0
2001/2/12,12:43:00,5838.19,5838.19,5838.19,5838.19,0
2001/2/12,12:44:00,5835.46,5835.46,5835.46,5835.46,0
2001/2/12,12:45:00,5829.68,5829.68,5829.68,5829.68,0
2001/2/12,12:46:00,5834.32,5834.32,5834.32,5834.32,0
2001/2/12,12:47:00,5833.90,5833.90,5833.90,5833.90,0
2001/2/12,12:48:00,5832.65,5832.65,5832.65,5832.65,0
2001/2/12,12:49:00,5834.59,5834.59,5834.59,5834.59,0
2001/2/12,12:50:00,5844.08,5844.08,5844.08,5844.08,0
2001/2/12,12:51:00,5841.52,5841.52,5841.52,5841.52,0
2001/2/12,12:52:00,5846.42,5846.42,5846.42,5846.42,0
2001/2/12,12:53:00,5846.06,5846.06,5846.06,5846.06,0
2001/2/12,12:54:00,5851.12,5851.12,5851.12,5851.12,0
2001/2/12,12:55:00,5848.85,5848.85,5848.85,5848.85,0
2001/2/12,12:56:00,5847.51,5847.51,5847.51,5847.51,0
2001/2/12,12:57:00,5842.36,5842.36,5842.36,5842.36,0
2001/2/12,12:58:00,5841.56,5841.56,5841.56,5841.56,0
2001/2/12,12:59:00,5844.80,5844.80,5844.80,5844.80,0
2001/2/12,13:00:00,5838.46,5838.46,5838.46,5838.46,0
2001/2/12,13:01:00,5835.78,5835.78,5835.78,5835.78,0
2001/2/12,13:02:00,5836.27,5836.27,5836.27,5836.27,0
2001/2/12,13:03:00,5826.89,5826.89,5826.89,5826.89,0
2001/2/12,13:04:00,5824.50,5824.50,5824.50,5824.50,0
2001/2/12,13:05:00,5825.95,5825.95,5825.95,5825.95,0
2001/2/12,13:06:00,5814.77,5814.77,5814.77,5814.77,0
2001/2/12,13:07:00,5810.60,5810.60,5810.60,5810.60,0
2001/2/12,13:08:00,5811.70,5811.70,5811.70,5811.70,0
2001/2/12,13:09:00,5813.99,5813.99,5813.99,5813.99,0
2001/2/12,13:10:00,5828.07,5828.07,5828.07,5828.07,0
2001/2/12,13:11:00,5825.18,5825.18,5825.18,5825.18,0
2001/2/12,13:12:00,5825.23,5825.23,5825.23,5825.23,0
2001/2/12,13:13:00,5834.27,5834.27,5834.27,5834.27,0
2001/2/12,13:14:00,5833.91,5833.91,5833.91,5833.91,0
2001/2/12,13:15:00,5839.53,5839.53,5839.53,5839.53,0
2001/2/12,13:16:00,5844.46,5844.46,5844.46,5844.46,0
2001/2/12,13:17:00,5845.10,5845.10,5845.10,5845.10,0
2001/2/12,13:18:00,5851.57,5851.57,5851.57,5851.57,0
2001/2/12,13:19:00,5852.22,5852.22,5852.22,5852.22,0
2001/2/12,13:20:00,5853.29,5853.29,5853.29,5853.29,0
2001/2/12,13:21:00,5853.43,5853.43,5853.43,5853.43,0
2001/2/12,13:22:00,5849.37,5849.37,5849.37,5849.37,0
2001/2/12,13:23:00,5847.67,5847.67,5847.67,5847.67,0
2001/2/12,13:24:00,5839.67,5839.67,5839.67,5839.67,0
2001/2/12,13:25:00,5833.06,5833.06,5833.06,5833.06,0
2001/2/12,13:26:00,5834.12,5834.12,5834.12,5834.12,0
2001/2/12,13:27:00,5835.13,5835.13,5835.13,5835.13,0
2001/2/12,13:28:00,5831.89,5831.89,5831.89,5831.89,0
2001/2/12,13:29:00,5840.22,5840.22,5840.22,5840.22,0
2001/2/12,13:30:00,5847.07,5847.07,5847.07,5847.07,0
2001/2/13,09:01:00,5922.02,5922.02,5922.02,5922.02,0
2001/2/13,09:02:00,5947.80,5947.80,5947.80,5947.80,0
2001/2/13,09:03:00,5959.78,5959.78,5959.78,5959.78,0
2001/2/13,09:04:00,5958.15,5958.15,5958.15,5958.15,0
2001/2/13,09:05:00,5954.52,5954.52,5954.52,5954.52,0
2001/2/13,09:06:00,5945.74,5945.74,5945.74,5945.74,0
2001/2/13,09:07:00,5950.45,5950.45,5950.45,5950.45,0
2001/2/13,09:08:00,5954.63,5954.63,5954.63,5954.63,0
2001/2/13,09:09:00,5953.40,5953.40,5953.40,5953.40,0
2001/2/13,09:10:00,5960.44,5960.44,5960.44,5960.44,0
2001/2/13,09:11:00,5968.73,5968.73,5968.73,5968.73,0
2001/2/13,09:12:00,5970.50,5970.50,5970.50,5970.50,0
2001/2/13,09:13:00,5974.28,5974.28,5974.28,5974.28,0
2001/2/13,09:14:00,5970.23,5970.23,5970.23,5970.23,0
2001/2/13,09:15:00,5961.90,5961.90,5961.90,5961.90,0
2001/2/13,09:16:00,5963.78,5963.78,5963.78,5963.78,0
2001/2/13,09:17:00,5960.63,5960.63,5960.63,5960.63,0
2001/2/13,09:18:00,5960.64,5960.64,5960.64,5960.64,0
2001/2/13,09:19:00,5956.44,5956.44,5956.44,5956.44,0
2001/2/13,09:20:00,5958.78,5958.78,5958.78,5958.78,0
2001/2/13,09:21:00,5960.08,5960.08,5960.08,5960.08,0
2001/2/13,09:22:00,5959.43,5959.43,5959.43,5959.43,0
2001/2/13,09:23:00,5960.71,5960.71,5960.71,5960.71,0
2001/2/13,09:24:00,5961.09,5961.09,5961.09,5961.09,0
2001/2/13,09:25:00,5959.93,5959.93,5959.93,5959.93,0
2001/2/13,09:26:00,5963.63,5963.63,5963.63,5963.63,0
2001/2/13,09:27:00,5968.10,5968.10,5968.10,5968.10,0
2001/2/13,09:28:00,5953.45,5953.45,5953.45,5953.45,0
2001/2/13,09:29:00,5951.38,5951.38,5951.38,5951.38,0
2001/2/13,09:30:00,5952.56,5952.56,5952.56,5952.56,0
2001/2/13,09:31:00,5950.42,5950.42,5950.42,5950.42,0
2001/2/13,09:32:00,5945.49,5945.49,5945.49,5945.49,0
2001/2/13,09:33:00,5940.98,5940.98,5940.98,5940.98,0
2001/2/13,09:34:00,5932.63,5932.63,5932.63,5932.63,0
2001/2/13,09:35:00,5929.02,5929.02,5929.02,5929.02,0
2001/2/13,09:36:00,5923.61,5923.61,5923.61,5923.61,0
2001/2/13,09:37:00,5917.63,5917.63,5917.63,5917.63,0
2001/2/13,09:38:00,5920.92,5920.92,5920.92,5920.92,0
2001/2/13,09:39:00,5919.29,5919.29,5919.29,5919.29,0
2001/2/13,09:40:00,5923.71,5923.71,5923.71,5923.71,0
2001/2/13,09:41:00,5928.79,5928.79,5928.79,5928.79,0
2001/2/13,09:42:00,5936.13,5936.13,5936.13,5936.13,0
2001/2/13,09:43:00,5939.04,5939.04,5939.04,5939.04,0
2001/2/13,09:44:00,5943.31,5943.31,5943.31,5943.31,0
2001/2/13,09:45:00,5947.92,5947.92,5947.92,5947.92,0
2001/2/13,09:46:00,5945.66,5945.66,5945.66,5945.66,0
2001/2/13,09:47:00,5945.65,5945.65,5945.65,5945.65,0
2001/2/13,09:48:00,5943.99,5943.99,5943.99,5943.99,0
2001/2/13,09:49:00,5941.85,5941.85,5941.85,5941.85,0
2001/2/13,09:50:00,5935.49,5935.49,5935.49,5935.49,0
2001/2/13,09:51:00,5930.19,5930.19,5930.19,5930.19,0
2001/2/13,09:52:00,5935.65,5935.65,5935.65,5935.65,0
2001/2/13,09:53:00,5932.67,5932.67,5932.67,5932.67,0
2001/2/13,09:54:00,5932.71,5932.71,5932.71,5932.71,0
2001/2/13,09:55:00,5933.65,5933.65,5933.65,5933.65,0
2001/2/13,09:56:00,5928.11,5928.11,5928.11,5928.11,0
2001/2/13,09:57:00,5932.51,5932.51,5932.51,5932.51,0
2001/2/13,09:58:00,5931.03,5931.03,5931.03,5931.03,0
2001/2/13,09:59:00,5936.68,5936.68,5936.68,5936.68,0
2001/2/13,10:00:00,5934.29,5934.29,5934.29,5934.29,0
2001/2/13,10:01:00,5941.68,5941.68,5941.68,5941.68,0
2001/2/13,10:02:00,5944.15,5944.15,5944.15,5944.15,0
2001/2/13,10:03:00,5946.68,5946.68,5946.68,5946.68,0
2001/2/13,10:04:00,5948.91,5948.91,5948.91,5948.91,0
2001/2/13,10:05:00,5955.19,5955.19,5955.19,5955.19,0
2001/2/13,10:06:00,5955.41,5955.41,5955.41,5955.41,0
2001/2/13,10:07:00,5950.85,5950.85,5950.85,5950.85,0
2001/2/13,10:08:00,5960.54,5960.54,5960.54,5960.54,0
2001/2/13,10:09:00,5958.35,5958.35,5958.35,5958.35,0
2001/2/13,10:10:00,5956.51,5956.51,5956.51,5956.51,0
2001/2/13,10:11:00,5961.79,5961.79,5961.79,5961.79,0
2001/2/13,10:12:00,5956.40,5956.40,5956.40,5956.40,0
2001/2/13,10:13:00,5961.46,5961.46,5961.46,5961.46,0
2001/2/13,10:14:00,5959.64,5959.64,5959.64,5959.64,0
2001/2/13,10:15:00,5963.25,5963.25,5963.25,5963.25,0
2001/2/13,10:16:00,5958.85,5958.85,5958.85,5958.85,0
2001/2/13,10:17:00,5958.85,5958.85,5958.85,5958.85,0
2001/2/13,10:18:00,5957.53,5957.53,5957.53,5957.53,0
2001/2/13,10:19:00,5956.78,5956.78,5956.78,5956.78,0
2001/2/13,10:20:00,5953.88,5953.88,5953.88,5953.88,0
2001/2/13,10:21:00,5951.86,5951.86,5951.86,5951.86,0
2001/2/13,10:22:00,5954.29,5954.29,5954.29,5954.29,0
2001/2/13,10:23:00,5959.95,5959.95,5959.95,5959.95,0
2001/2/13,10:24:00,5951.92,5951.92,5951.92,5951.92,0
2001/2/13,10:25:00,5952.75,5952.75,5952.75,5952.75,0
2001/2/13,10:26:00,5953.09,5953.09,5953.09,5953.09,0
2001/2/13,10:27:00,5953.55,5953.55,5953.55,5953.55,0
2001/2/13,10:28:00,5958.04,5958.04,5958.04,5958.04,0
2001/2/13,10:29:00,5962.25,5962.25,5962.25,5962.25,0
2001/2/13,10:30:00,5957.43,5957.43,5957.43,5957.43,0
2001/2/13,10:31:00,5966.64,5966.64,5966.64,5966.64,0
2001/2/13,10:32:00,5970.96,5970.96,5970.96,5970.96,0
2001/2/13,10:33:00,5974.85,5974.85,5974.85,5974.85,0
2001/2/13,10:34:00,5977.43,5977.43,5977.43,5977.43,0
2001/2/13,10:35:00,5976.86,5976.86,5976.86,5976.86,0
2001/2/13,10:36:00,5984.33,5984.33,5984.33,5984.33,0
2001/2/13,10:37:00,5978.15,5978.15,5978.15,5978.15,0
2001/2/13,10:38:00,5977.57,5977.57,5977.57,5977.57,0
2001/2/13,10:39:00,5979.07,5979.07,5979.07,5979.07,0
2001/2/13,10:40:00,5979.72,5979.72,5979.72,5979.72,0
2001/2/13,10:41:00,5968.99,5968.99,5968.99,5968.99,0
2001/2/13,10:42:00,5971.86,5971.86,5971.86,5971.86,0
2001/2/13,10:43:00,5972.74,5972.74,5972.74,5972.74,0
2001/2/13,10:44:00,5975.16,5975.16,5975.16,5975.16,0
2001/2/13,10:45:00,5973.90,5973.90,5973.90,5973.90,0
2001/2/13,10:46:00,5967.48,5967.48,5967.48,5967.48,0
2001/2/13,10:47:00,5967.73,5967.73,5967.73,5967.73,0
2001/2/13,10:48:00,5971.15,5971.15,5971.15,5971.15,0
2001/2/13,10:49:00,5967.20,5967.20,5967.20,5967.20,0
2001/2/13,10:50:00,5971.77,5971.77,5971.77,5971.77,0
2001/2/13,10:51:00,5972.84,5972.84,5972.84,5972.84,0
2001/2/13,10:52:00,5976.84,5976.84,5976.84,5976.84,0
2001/2/13,10:53:00,5983.82,5983.82,5983.82,5983.82,0
2001/2/13,10:54:00,5979.21,5979.21,5979.21,5979.21,0
2001/2/13,10:55:00,5981.53,5981.53,5981.53,5981.53,0
2001/2/13,10:56:00,5983.41,5983.41,5983.41,5983.41,0
2001/2/13,10:57:00,5983.13,5983.13,5983.13,5983.13,0
2001/2/13,10:58:00,5985.84,5985.84,5985.84,5985.84,0
2001/2/13,10:59:00,5986.23,5986.23,5986.23,5986.23,0
2001/2/13,11:00:00,5991.14,5991.14,5991.14,5991.14,0
2001/2/13,11:01:00,5996.46,5996.46,5996.46,5996.46,0
2001/2/13,11:02:00,6003.37,6003.37,6003.37,6003.37,0
2001/2/13,11:03:00,6002.72,6002.72,6002.72,6002.72,0
2001/2/13,11:04:00,6006.37,6006.37,6006.37,6006.37,0
2001/2/13,11:05:00,6002.40,6002.40,6002.40,6002.40,0
2001/2/13,11:06:00,6002.14,6002.14,6002.14,6002.14,0
2001/2/13,11:07:00,5996.09,5996.09,5996.09,5996.09,0
2001/2/13,11:08:00,5992.69,5992.69,5992.69,5992.69,0
2001/2/13,11:09:00,5988.09,5988.09,5988.09,5988.09,0
2001/2/13,11:10:00,5985.46,5985.46,5985.46,5985.46,0
2001/2/13,11:11:00,5981.99,5981.99,5981.99,5981.99,0
2001/2/13,11:12:00,5988.63,5988.63,5988.63,5988.63,0
2001/2/13,11:13:00,5987.26,5987.26,5987.26,5987.26,0
2001/2/13,11:14:00,5988.60,5988.60,5988.60,5988.60,0
2001/2/13,11:15:00,5989.75,5989.75,5989.75,5989.75,0
2001/2/13,11:16:00,5988.26,5988.26,5988.26,5988.26,0
2001/2/13,11:17:00,5993.03,5993.03,5993.03,5993.03,0
2001/2/13,11:18:00,5992.62,5992.62,5992.62,5992.62,0
2001/2/13,11:19:00,5992.70,5992.70,5992.70,5992.70,0
2001/2/13,11:20:00,5988.32,5988.32,5988.32,5988.32,0
2001/2/13,11:21:00,5987.65,5987.65,5987.65,5987.65,0
2001/2/13,11:22:00,5992.62,5992.62,5992.62,5992.62,0
2001/2/13,11:23:00,5992.55,5992.55,5992.55,5992.55,0
2001/2/13,11:24:00,5994.14,5994.14,5994.14,5994.14,0
2001/2/13,11:25:00,5997.18,5997.18,5997.18,5997.18,0
2001/2/13,11:26:00,5996.83,5996.83,5996.83,5996.83,0
2001/2/13,11:27:00,5997.79,5997.79,5997.79,5997.79,0
2001/2/13,11:28:00,5995.43,5995.43,5995.43,5995.43,0
2001/2/13,11:29:00,6001.25,6001.25,6001.25,6001.25,0
2001/2/13,11:30:00,6003.26,6003.26,6003.26,6003.26,0
2001/2/13,11:31:00,6004.56,6004.56,6004.56,6004.56,0
2001/2/13,11:32:00,6003.25,6003.25,6003.25,6003.25,0
2001/2/13,11:33:00,6001.63,6001.63,6001.63,6001.63,0
2001/2/13,11:34:00,6002.14,6002.14,6002.14,6002.14,0
2001/2/13,11:35:00,6000.71,6000.71,6000.71,6000.71,0
2001/2/13,11:36:00,6000.02,6000.02,6000.02,6000.02,0
2001/2/13,11:37:00,6001.86,6001.86,6001.86,6001.86,0
2001/2/13,11:38:00,5993.79,5993.79,5993.79,5993.79,0
2001/2/13,11:39:00,5994.46,5994.46,5994.46,5994.46,0
2001/2/13,11:40:00,5998.51,5998.51,5998.51,5998.51,0
2001/2/13,11:41:00,5996.52,5996.52,5996.52,5996.52,0
2001/2/13,11:42:00,5995.53,5995.53,5995.53,5995.53,0
2001/2/13,11:43:00,5998.08,5998.08,5998.08,5998.08,0
2001/2/13,11:44:00,5992.20,5992.20,5992.20,5992.20,0
2001/2/13,11:45:00,5988.56,5988.56,5988.56,5988.56,0
2001/2/13,11:46:00,5994.10,5994.10,5994.10,5994.10,0
2001/2/13,11:47:00,5990.04,5990.04,5990.04,5990.04,0
2001/2/13,11:48:00,5986.69,5986.69,5986.69,5986.69,0
2001/2/13,11:49:00,5985.19,5985.19,5985.19,5985.19,0
2001/2/13,11:50:00,5983.76,5983.76,5983.76,5983.76,0
2001/2/13,11:51:00,5979.88,5979.88,5979.88,5979.88,0
2001/2/13,11:52:00,5980.79,5980.79,5980.79,5980.79,0
2001/2/13,11:53:00,5979.37,5979.37,5979.37,5979.37,0
2001/2/13,11:54:00,5975.59,5975.59,5975.59,5975.59,0
2001/2/13,11:55:00,5978.49,5978.49,5978.49,5978.49,0
2001/2/13,11:56:00,5975.45,5975.45,5975.45,5975.45,0
2001/2/13,11:57:00,5976.94,5976.94,5976.94,5976.94,0
2001/2/13,11:58:00,5984.09,5984.09,5984.09,5984.09,0
2001/2/13,11:59:00,5984.50,5984.50,5984.50,5984.50,0
2001/2/13,12:00:00,5987.60,5987.60,5987.60,5987.60,0
2001/2/13,12:01:00,5989.21,5989.21,5989.21,5989.21,0
2001/2/13,12:02:00,5988.09,5988.09,5988.09,5988.09,0
2001/2/13,12:03:00,5991.43,5991.43,5991.43,5991.43,0
2001/2/13,12:04:00,5992.53,5992.53,5992.53,5992.53,0
2001/2/13,12:05:00,5993.91,5993.91,5993.91,5993.91,0
2001/2/13,12:06:00,5997.40,5997.40,5997.40,5997.40,0
2001/2/13,12:07:00,6002.62,6002.62,6002.62,6002.62,0
2001/2/13,12:08:00,6002.53,6002.53,6002.53,6002.53,0
2001/2/13,12:09:00,5998.67,5998.67,5998.67,5998.67,0
2001/2/13,12:10:00,6007.85,6007.85,6007.85,6007.85,0
2001/2/13,12:11:00,6006.33,6006.33,6006.33,6006.33,0
2001/2/13,12:12:00,6006.91,6006.91,6006.91,6006.91,0
2001/2/13,12:13:00,6003.36,6003.36,6003.36,6003.36,0
2001/2/13,12:14:00,6010.39,6010.39,6010.39,6010.39,0
2001/2/13,12:15:00,6004.78,6004.78,6004.78,6004.78,0
2001/2/13,12:16:00,6001.79,6001.79,6001.79,6001.79,0
2001/2/13,12:17:00,6003.55,6003.55,6003.55,6003.55,0
2001/2/13,12:18:00,6003.71,6003.71,6003.71,6003.71,0
2001/2/13,12:19:00,6001.63,6001.63,6001.63,6001.63,0
2001/2/13,12:20:00,6000.21,6000.21,6000.21,6000.21,0
2001/2/13,12:21:00,5997.46,5997.46,5997.46,5997.46,0
2001/2/13,12:22:00,5994.97,5994.97,5994.97,5994.97,0
2001/2/13,12:23:00,5996.90,5996.90,5996.90,5996.90,0
2001/2/13,12:24:00,5996.55,5996.55,5996.55,5996.55,0
2001/2/13,12:25:00,5995.48,5995.48,5995.48,5995.48,0
2001/2/13,12:26:00,5995.82,5995.82,5995.82,5995.82,0
2001/2/13,12:27:00,6005.32,6005.32,6005.32,6005.32,0
2001/2/13,12:28:00,6003.16,6003.16,6003.16,6003.16,0
2001/2/13,12:29:00,6006.60,6006.60,6006.60,6006.60,0
2001/2/13,12:30:00,6006.98,6006.98,6006.98,6006.98,0
2001/2/13,12:31:00,6005.91,6005.91,6005.91,6005.91,0
2001/2/13,12:32:00,6008.68,6008.68,6008.68,6008.68,0
2001/2/13,12:33:00,6013.01,6013.01,6013.01,6013.01,0
2001/2/13,12:34:00,6014.36,6014.36,6014.36,6014.36,0
2001/2/13,12:35:00,6015.27,6015.27,6015.27,6015.27,0
2001/2/13,12:36:00,6015.92,6015.92,6015.92,6015.92,0
2001/2/13,12:37:00,6018.80,6018.80,6018.80,6018.80,0
2001/2/13,12:38:00,6022.06,6022.06,6022.06,6022.06,0
2001/2/13,12:39:00,6024.37,6024.37,6024.37,6024.37,0
2001/2/13,12:40:00,6014.68,6014.68,6014.68,6014.68,0
2001/2/13,12:41:00,6015.32,6015.32,6015.32,6015.32,0
2001/2/13,12:42:00,6016.92,6016.92,6016.92,6016.92,0
2001/2/13,12:43:00,6015.28,6015.28,6015.28,6015.28,0
2001/2/13,12:44:00,6020.75,6020.75,6020.75,6020.75,0
2001/2/13,12:45:00,6015.61,6015.61,6015.61,6015.61,0
2001/2/13,12:46:00,6015.25,6015.25,6015.25,6015.25,0
2001/2/13,12:47:00,6012.81,6012.81,6012.81,6012.81,0
2001/2/13,12:48:00,6019.16,6019.16,6019.16,6019.16,0
2001/2/13,12:49:00,6009.90,6009.90,6009.90,6009.90,0
2001/2/13,12:50:00,6018.98,6018.98,6018.98,6018.98,0
2001/2/13,12:51:00,6013.17,6013.17,6013.17,6013.17,0
2001/2/13,12:52:00,6012.95,6012.95,6012.95,6012.95,0
2001/2/13,12:53:00,6007.71,6007.71,6007.71,6007.71,0
2001/2/13,12:54:00,6009.61,6009.61,6009.61,6009.61,0
2001/2/13,12:55:00,6006.06,6006.06,6006.06,6006.06,0
2001/2/13,12:56:00,6006.60,6006.60,6006.60,6006.60,0
2001/2/13,12:57:00,6005.05,6005.05,6005.05,6005.05,0
2001/2/13,12:58:00,5999.09,5999.09,5999.09,5999.09,0
2001/2/13,12:59:00,5995.94,5995.94,5995.94,5995.94,0
2001/2/13,13:00:00,5992.27,5992.27,5992.27,5992.27,0
2001/2/13,13:01:00,5979.98,5979.98,5979.98,5979.98,0
2001/2/13,13:02:00,5971.19,5971.19,5971.19,5971.19,0
2001/2/13,13:03:00,5968.96,5968.96,5968.96,5968.96,0
2001/2/13,13:04:00,5967.33,5967.33,5967.33,5967.33,0
2001/2/13,13:05:00,5970.36,5970.36,5970.36,5970.36,0
2001/2/13,13:06:00,5974.35,5974.35,5974.35,5974.35,0
2001/2/13,13:07:00,5976.08,5976.08,5976.08,5976.08,0
2001/2/13,13:08:00,5981.53,5981.53,5981.53,5981.53,0
2001/2/13,13:09:00,5982.13,5982.13,5982.13,5982.13,0
2001/2/13,13:10:00,5982.57,5982.57,5982.57,5982.57,0
2001/2/13,13:11:00,5983.77,5983.77,5983.77,5983.77,0
2001/2/13,13:12:00,5984.82,5984.82,5984.82,5984.82,0
2001/2/13,13:13:00,5985.57,5985.57,5985.57,5985.57,0
2001/2/13,13:14:00,5988.88,5988.88,5988.88,5988.88,0
2001/2/13,13:15:00,5989.68,5989.68,5989.68,5989.68,0
2001/2/13,13:16:00,5990.36,5990.36,5990.36,5990.36,0
2001/2/13,13:17:00,5989.79,5989.79,5989.79,5989.79,0
2001/2/13,13:18:00,5985.33,5985.33,5985.33,5985.33,0
2001/2/13,13:19:00,5987.81,5987.81,5987.81,5987.81,0
2001/2/13,13:20:00,5985.96,5985.96,5985.96,5985.96,0
2001/2/13,13:21:00,5988.66,5988.66,5988.66,5988.66,0
2001/2/13,13:22:00,5996.61,5996.61,5996.61,5996.61,0
2001/2/13,13:23:00,5997.74,5997.74,5997.74,5997.74,0
2001/2/13,13:24:00,6002.18,6002.18,6002.18,6002.18,0
2001/2/13,13:25:00,6009.00,6009.00,6009.00,6009.00,0
2001/2/13,13:26:00,6011.07,6011.07,6011.07,6011.07,0
2001/2/13,13:27:00,6024.16,6024.16,6024.16,6024.16,0
2001/2/13,13:28:00,6020.31,6020.31,6020.31,6020.31,0
2001/2/13,13:29:00,6025.63,6025.63,6025.63,6025.63,0
2001/2/13,13:30:00,6027.49,6027.49,6027.49,6027.49,0
2001/2/14,09:01:00,6060.89,6060.89,6060.89,6060.89,0
2001/2/14,09:02:00,6089.69,6089.69,6089.69,6089.69,0
2001/2/14,09:03:00,6096.89,6096.89,6096.89,6096.89,0
2001/2/14,09:04:00,6097.29,6097.29,6097.29,6097.29,0
2001/2/14,09:05:00,6087.58,6087.58,6087.58,6087.58,0
2001/2/14,09:06:00,6077.96,6077.96,6077.96,6077.96,0
2001/2/14,09:07:00,6070.29,6070.29,6070.29,6070.29,0
2001/2/14,09:08:00,6065.34,6065.34,6065.34,6065.34,0
2001/2/14,09:09:00,6047.80,6047.80,6047.80,6047.80,0
2001/2/14,09:10:00,6036.93,6036.93,6036.93,6036.93,0
2001/2/14,09:11:00,6032.43,6032.43,6032.43,6032.43,0
2001/2/14,09:12:00,6027.47,6027.47,6027.47,6027.47,0
2001/2/14,09:13:00,6026.16,6026.16,6026.16,6026.16,0
2001/2/14,09:14:00,6032.40,6032.40,6032.40,6032.40,0
2001/2/14,09:15:00,6050.46,6050.46,6050.46,6050.46,0
2001/2/14,09:16:00,6063.14,6063.14,6063.14,6063.14,0
2001/2/14,09:17:00,6065.29,6065.29,6065.29,6065.29,0
2001/2/14,09:18:00,6065.95,6065.95,6065.95,6065.95,0
2001/2/14,09:19:00,6062.99,6062.99,6062.99,6062.99,0
2001/2/14,09:20:00,6061.17,6061.17,6061.17,6061.17,0
2001/2/14,09:21:00,6045.85,6045.85,6045.85,6045.85,0
2001/2/14,09:22:00,6044.29,6044.29,6044.29,6044.29,0
2001/2/14,09:23:00,6045.25,6045.25,6045.25,6045.25,0
2001/2/14,09:24:00,6035.45,6035.45,6035.45,6035.45,0
2001/2/14,09:25:00,6035.95,6035.95,6035.95,6035.95,0
2001/2/14,09:26:00,6028.24,6028.24,6028.24,6028.24,0
2001/2/14,09:27:00,6027.02,6027.02,6027.02,6027.02,0
2001/2/14,09:28:00,6017.81,6017.81,6017.81,6017.81,0
2001/2/14,09:29:00,6017.97,6017.97,6017.97,6017.97,0
2001/2/14,09:30:00,6012.37,6012.37,6012.37,6012.37,0
2001/2/14,09:31:00,6006.68,6006.68,6006.68,6006.68,0
2001/2/14,09:32:00,6001.35,6001.35,6001.35,6001.35,0
2001/2/14,09:33:00,5992.36,5992.36,5992.36,5992.36,0
2001/2/14,09:34:00,5993.01,5993.01,5993.01,5993.01,0
2001/2/14,09:35:00,5991.91,5991.91,5991.91,5991.91,0
2001/2/14,09:36:00,5983.76,5983.76,5983.76,5983.76,0
2001/2/14,09:37:00,5989.47,5989.47,5989.47,5989.47,0
2001/2/14,09:38:00,5991.23,5991.23,5991.23,5991.23,0
2001/2/14,09:39:00,6000.21,6000.21,6000.21,6000.21,0
2001/2/14,09:40:00,6002.21,6002.21,6002.21,6002.21,0
2001/2/14,09:41:00,6000.19,6000.19,6000.19,6000.19,0
2001/2/14,09:42:00,6006.59,6006.59,6006.59,6006.59,0
2001/2/14,09:43:00,6010.55,6010.55,6010.55,6010.55,0
2001/2/14,09:44:00,6011.13,6011.13,6011.13,6011.13,0
2001/2/14,09:45:00,6013.51,6013.51,6013.51,6013.51,0
2001/2/14,09:46:00,6025.43,6025.43,6025.43,6025.43,0
2001/2/14,09:47:00,6022.45,6022.45,6022.45,6022.45,0
2001/2/14,09:48:00,6027.61,6027.61,6027.61,6027.61,0
2001/2/14,09:49:00,6022.41,6022.41,6022.41,6022.41,0
2001/2/14,09:50:00,6021.57,6021.57,6021.57,6021.57,0
2001/2/14,09:51:00,6026.92,6026.92,6026.92,6026.92,0
2001/2/14,09:52:00,6021.17,6021.17,6021.17,6021.17,0
2001/2/14,09:53:00,6023.68,6023.68,6023.68,6023.68,0
2001/2/14,09:54:00,6024.23,6024.23,6024.23,6024.23,0
2001/2/14,09:55:00,6021.15,6021.15,6021.15,6021.15,0
2001/2/14,09:56:00,6023.64,6023.64,6023.64,6023.64,0
2001/2/14,09:57:00,6025.57,6025.57,6025.57,6025.57,0
2001/2/14,09:58:00,6022.13,6022.13,6022.13,6022.13,0
2001/2/14,09:59:00,6032.61,6032.61,6032.61,6032.61,0
2001/2/14,10:00:00,6024.87,6024.87,6024.87,6024.87,0
2001/2/14,10:01:00,6031.92,6031.92,6031.92,6031.92,0
2001/2/14,10:02:00,6034.35,6034.35,6034.35,6034.35,0
2001/2/14,10:03:00,6044.42,6044.42,6044.42,6044.42,0
2001/2/14,10:04:00,6046.28,6046.28,6046.28,6046.28,0
2001/2/14,10:05:00,6049.25,6049.25,6049.25,6049.25,0
2001/2/14,10:06:00,6051.44,6051.44,6051.44,6051.44,0
2001/2/14,10:07:00,6052.83,6052.83,6052.83,6052.83,0
2001/2/14,10:08:00,6056.42,6056.42,6056.42,6056.42,0
2001/2/14,10:09:00,6053.11,6053.11,6053.11,6053.11,0
2001/2/14,10:10:00,6055.24,6055.24,6055.24,6055.24,0
2001/2/14,10:11:00,6052.11,6052.11,6052.11,6052.11,0
2001/2/14,10:12:00,6053.59,6053.59,6053.59,6053.59,0
2001/2/14,10:13:00,6046.99,6046.99,6046.99,6046.99,0
2001/2/14,10:14:00,6041.41,6041.41,6041.41,6041.41,0
2001/2/14,10:15:00,6039.47,6039.47,6039.47,6039.47,0
2001/2/14,10:16:00,6033.20,6033.20,6033.20,6033.20,0
2001/2/14,10:17:00,6028.96,6028.96,6028.96,6028.96,0
2001/2/14,10:18:00,6033.73,6033.73,6033.73,6033.73,0
2001/2/14,10:19:00,6041.30,6041.30,6041.30,6041.30,0
2001/2/14,10:20:00,6033.42,6033.42,6033.42,6033.42,0
2001/2/14,10:21:00,6033.80,6033.80,6033.80,6033.80,0
2001/2/14,10:22:00,6032.57,6032.57,6032.57,6032.57,0
2001/2/14,10:23:00,6038.41,6038.41,6038.41,6038.41,0
2001/2/14,10:24:00,6034.87,6034.87,6034.87,6034.87,0
2001/2/14,10:25:00,6032.47,6032.47,6032.47,6032.47,0
2001/2/14,10:26:00,6033.01,6033.01,6033.01,6033.01,0
2001/2/14,10:27:00,6035.99,6035.99,6035.99,6035.99,0
2001/2/14,10:28:00,6035.51,6035.51,6035.51,6035.51,0
2001/2/14,10:29:00,6030.67,6030.67,6030.67,6030.67,0
2001/2/14,10:30:00,6036.98,6036.98,6036.98,6036.98,0
2001/2/14,10:31:00,6031.52,6031.52,6031.52,6031.52,0
2001/2/14,10:32:00,6037.61,6037.61,6037.61,6037.61,0
2001/2/14,10:33:00,6030.84,6030.84,6030.84,6030.84,0
2001/2/14,10:34:00,6031.66,6031.66,6031.66,6031.66,0
2001/2/14,10:35:00,6031.86,6031.86,6031.86,6031.86,0
2001/2/14,10:36:00,6041.12,6041.12,6041.12,6041.12,0
2001/2/14,10:37:00,6039.54,6039.54,6039.54,6039.54,0
2001/2/14,10:38:00,6038.83,6038.83,6038.83,6038.83,0
2001/2/14,10:39:00,6046.33,6046.33,6046.33,6046.33,0
2001/2/14,10:40:00,6042.54,6042.54,6042.54,6042.54,0
2001/2/14,10:41:00,6051.61,6051.61,6051.61,6051.61,0
2001/2/14,10:42:00,6048.74,6048.74,6048.74,6048.74,0
2001/2/14,10:43:00,6053.03,6053.03,6053.03,6053.03,0
2001/2/14,10:44:00,6058.62,6058.62,6058.62,6058.62,0
2001/2/14,10:45:00,6057.49,6057.49,6057.49,6057.49,0
2001/2/14,10:46:00,6055.36,6055.36,6055.36,6055.36,0
2001/2/14,10:47:00,6059.39,6059.39,6059.39,6059.39,0
2001/2/14,10:48:00,6059.48,6059.48,6059.48,6059.48,0
2001/2/14,10:49:00,6059.56,6059.56,6059.56,6059.56,0
2001/2/14,10:50:00,6059.29,6059.29,6059.29,6059.29,0
2001/2/14,10:51:00,6055.74,6055.74,6055.74,6055.74,0
2001/2/14,10:52:00,6056.96,6056.96,6056.96,6056.96,0
2001/2/14,10:53:00,6050.38,6050.38,6050.38,6050.38,0
2001/2/14,10:54:00,6047.16,6047.16,6047.16,6047.16,0
2001/2/14,10:55:00,6051.04,6051.04,6051.04,6051.04,0
2001/2/14,10:56:00,6052.98,6052.98,6052.98,6052.98,0
2001/2/14,10:57:00,6048.73,6048.73,6048.73,6048.73,0
2001/2/14,10:58:00,6046.88,6046.88,6046.88,6046.88,0
2001/2/14,10:59:00,6045.22,6045.22,6045.22,6045.22,0
2001/2/14,11:00:00,6042.74,6042.74,6042.74,6042.74,0
2001/2/14,11:01:00,6043.76,6043.76,6043.76,6043.76,0
2001/2/14,11:02:00,6036.35,6036.35,6036.35,6036.35,0
2001/2/14,11:03:00,6040.72,6040.72,6040.72,6040.72,0
2001/2/14,11:04:00,6036.50,6036.50,6036.50,6036.50,0
2001/2/14,11:05:00,6046.59,6046.59,6046.59,6046.59,0
2001/2/14,11:06:00,6045.03,6045.03,6045.03,6045.03,0
2001/2/14,11:07:00,6047.36,6047.36,6047.36,6047.36,0
2001/2/14,11:08:00,6052.37,6052.37,6052.37,6052.37,0
2001/2/14,11:09:00,6055.29,6055.29,6055.29,6055.29,0
2001/2/14,11:10:00,6060.13,6060.13,6060.13,6060.13,0
2001/2/14,11:11:00,6056.58,6056.58,6056.58,6056.58,0
2001/2/14,11:12:00,6061.39,6061.39,6061.39,6061.39,0
2001/2/14,11:13:00,6063.93,6063.93,6063.93,6063.93,0
2001/2/14,11:14:00,6056.45,6056.45,6056.45,6056.45,0
2001/2/14,11:15:00,6062.16,6062.16,6062.16,6062.16,0
2001/2/14,11:16:00,6065.66,6065.66,6065.66,6065.66,0
2001/2/14,11:17:00,6063.67,6063.67,6063.67,6063.67,0
2001/2/14,11:18:00,6066.15,6066.15,6066.15,6066.15,0
2001/2/14,11:19:00,6064.12,6064.12,6064.12,6064.12,0
2001/2/14,11:20:00,6060.98,6060.98,6060.98,6060.98,0
2001/2/14,11:21:00,6059.48,6059.48,6059.48,6059.48,0
2001/2/14,11:22:00,6058.70,6058.70,6058.70,6058.70,0
2001/2/14,11:23:00,6055.30,6055.30,6055.30,6055.30,0
2001/2/14,11:24:00,6062.95,6062.95,6062.95,6062.95,0
2001/2/14,11:25:00,6060.02,6060.02,6060.02,6060.02,0
2001/2/14,11:26:00,6062.75,6062.75,6062.75,6062.75,0
2001/2/14,11:27:00,6057.22,6057.22,6057.22,6057.22,0
2001/2/14,11:28:00,6059.73,6059.73,6059.73,6059.73,0
2001/2/14,11:29:00,6061.27,6061.27,6061.27,6061.27,0
2001/2/14,11:30:00,6066.15,6066.15,6066.15,6066.15,0
2001/2/14,11:31:00,6071.20,6071.20,6071.20,6071.20,0
2001/2/14,11:32:00,6071.89,6071.89,6071.89,6071.89,0
2001/2/14,11:33:00,6074.81,6074.81,6074.81,6074.81,0
2001/2/14,11:34:00,6077.04,6077.04,6077.04,6077.04,0
2001/2/14,11:35:00,6080.68,6080.68,6080.68,6080.68,0
2001/2/14,11:36:00,6087.92,6087.92,6087.92,6087.92,0
2001/2/14,11:37:00,6085.18,6085.18,6085.18,6085.18,0
2001/2/14,11:38:00,6085.27,6085.27,6085.27,6085.27,0
2001/2/14,11:39:00,6077.26,6077.26,6077.26,6077.26,0
2001/2/14,11:40:00,6072.04,6072.04,6072.04,6072.04,0
2001/2/14,11:41:00,6068.07,6068.07,6068.07,6068.07,0
2001/2/14,11:42:00,6060.98,6060.98,6060.98,6060.98,0
2001/2/14,11:43:00,6057.03,6057.03,6057.03,6057.03,0
2001/2/14,11:44:00,6058.91,6058.91,6058.91,6058.91,0
2001/2/14,11:45:00,6052.14,6052.14,6052.14,6052.14,0
2001/2/14,11:46:00,6053.35,6053.35,6053.35,6053.35,0
2001/2/14,11:47:00,6053.84,6053.84,6053.84,6053.84,0
2001/2/14,11:48:00,6049.95,6049.95,6049.95,6049.95,0
2001/2/14,11:49:00,6048.91,6048.91,6048.91,6048.91,0
2001/2/14,11:50:00,6043.19,6043.19,6043.19,6043.19,0
2001/2/14,11:51:00,6037.40,6037.40,6037.40,6037.40,0
2001/2/14,11:52:00,6040.39,6040.39,6040.39,6040.39,0
2001/2/14,11:53:00,6032.65,6032.65,6032.65,6032.65,0
2001/2/14,11:54:00,6031.21,6031.21,6031.21,6031.21,0
2001/2/14,11:55:00,6031.66,6031.66,6031.66,6031.66,0
2001/2/14,11:56:00,6024.94,6024.94,6024.94,6024.94,0
2001/2/14,11:57:00,6023.71,6023.71,6023.71,6023.71,0
2001/2/14,11:58:00,6020.75,6020.75,6020.75,6020.75,0
2001/2/14,11:59:00,6018.54,6018.54,6018.54,6018.54,0
2001/2/14,12:00:00,6018.19,6018.19,6018.19,6018.19,0
2001/2/14,12:01:00,6025.96,6025.96,6025.96,6025.96,0
2001/2/14,12:02:00,6035.32,6035.32,6035.32,6035.32,0
2001/2/14,12:03:00,6029.28,6029.28,6029.28,6029.28,0
2001/2/14,12:04:00,6035.86,6035.86,6035.86,6035.86,0
2001/2/14,12:05:00,6033.32,6033.32,6033.32,6033.32,0
2001/2/14,12:06:00,6033.73,6033.73,6033.73,6033.73,0
2001/2/14,12:07:00,6036.61,6036.61,6036.61,6036.61,0
2001/2/14,12:08:00,6029.76,6029.76,6029.76,6029.76,0
2001/2/14,12:09:00,6022.62,6022.62,6022.62,6022.62,0
2001/2/14,12:10:00,6018.13,6018.13,6018.13,6018.13,0
2001/2/14,12:11:00,6008.33,6008.33,6008.33,6008.33,0
2001/2/14,12:12:00,5996.31,5996.31,5996.31,5996.31,0
2001/2/14,12:13:00,5989.03,5989.03,5989.03,5989.03,0
2001/2/14,12:14:00,5979.42,5979.42,5979.42,5979.42,0
2001/2/14,12:15:00,5977.17,5977.17,5977.17,5977.17,0
2001/2/14,12:16:00,5974.55,5974.55,5974.55,5974.55,0
2001/2/14,12:17:00,5977.96,5977.96,5977.96,5977.96,0
2001/2/14,12:18:00,5983.42,5983.42,5983.42,5983.42,0
2001/2/14,12:19:00,5993.44,5993.44,5993.44,5993.44,0
2001/2/14,12:20:00,6002.30,6002.30,6002.30,6002.30,0
2001/2/14,12:21:00,6000.86,6000.86,6000.86,6000.86,0
2001/2/14,12:22:00,5994.89,5994.89,5994.89,5994.89,0
2001/2/14,12:23:00,5996.34,5996.34,5996.34,5996.34,0
2001/2/14,12:24:00,5988.78,5988.78,5988.78,5988.78,0
2001/2/14,12:25:00,5990.74,5990.74,5990.74,5990.74,0
2001/2/14,12:26:00,5991.32,5991.32,5991.32,5991.32,0
2001/2/14,12:27:00,5986.51,5986.51,5986.51,5986.51,0
2001/2/14,12:28:00,5984.92,5984.92,5984.92,5984.92,0
2001/2/14,12:29:00,5978.79,5978.79,5978.79,5978.79,0
2001/2/14,12:30:00,5976.72,5976.72,5976.72,5976.72,0
2001/2/14,12:31:00,5974.22,5974.22,5974.22,5974.22,0
2001/2/14,12:32:00,5972.17,5972.17,5972.17,5972.17,0
2001/2/14,12:33:00,5965.36,5965.36,5965.36,5965.36,0
2001/2/14,12:34:00,5954.02,5954.02,5954.02,5954.02,0
2001/2/14,12:35:00,5948.47,5948.47,5948.47,5948.47,0
2001/2/14,12:36:00,5946.74,5946.74,5946.74,5946.74,0
2001/2/14,12:37:00,5941.19,5941.19,5941.19,5941.19,0
2001/2/14,12:38:00,5942.28,5942.28,5942.28,5942.28,0
2001/2/14,12:39:00,5940.54,5940.54,5940.54,5940.54,0
2001/2/14,12:40:00,5945.56,5945.56,5945.56,5945.56,0
2001/2/14,12:41:00,5956.20,5956.20,5956.20,5956.20,0
2001/2/14,12:42:00,5961.02,5961.02,5961.02,5961.02,0
2001/2/14,12:43:00,5970.92,5970.92,5970.92,5970.92,0
2001/2/14,12:44:00,5968.30,5968.30,5968.30,5968.30,0
2001/2/14,12:45:00,5972.90,5972.90,5972.90,5972.90,0
2001/2/14,12:46:00,5979.20,5979.20,5979.20,5979.20,0
2001/2/14,12:47:00,5985.55,5985.55,5985.55,5985.55,0
2001/2/14,12:48:00,5968.92,5968.92,5968.92,5968.92,0
2001/2/14,12:49:00,5977.41,5977.41,5977.41,5977.41,0
2001/2/14,12:50:00,5957.02,5957.02,5957.02,5957.02,0
2001/2/14,12:51:00,5959.15,5959.15,5959.15,5959.15,0
2001/2/14,12:52:00,5965.83,5965.83,5965.83,5965.83,0
2001/2/14,12:53:00,5958.31,5958.31,5958.31,5958.31,0
2001/2/14,12:54:00,5962.56,5962.56,5962.56,5962.56,0
2001/2/14,12:55:00,5965.02,5965.02,5965.02,5965.02,0
2001/2/14,12:56:00,5962.42,5962.42,5962.42,5962.42,0
2001/2/14,12:57:00,5964.81,5964.81,5964.81,5964.81,0
2001/2/14,12:58:00,5968.95,5968.95,5968.95,5968.95,0
2001/2/14,12:59:00,5973.45,5973.45,5973.45,5973.45,0
2001/2/14,13:00:00,5979.83,5979.83,5979.83,5979.83,0
2001/2/14,13:01:00,5986.32,5986.32,5986.32,5986.32,0
2001/2/14,13:02:00,5995.20,5995.20,5995.20,5995.20,0
2001/2/14,13:03:00,6002.87,6002.87,6002.87,6002.87,0
2001/2/14,13:04:00,5991.36,5991.36,5991.36,5991.36,0
2001/2/14,13:05:00,5986.22,5986.22,5986.22,5986.22,0
2001/2/14,13:06:00,5989.15,5989.15,5989.15,5989.15,0
2001/2/14,13:07:00,5982.87,5982.87,5982.87,5982.87,0
2001/2/14,13:08:00,5986.27,5986.27,5986.27,5986.27,0
2001/2/14,13:09:00,5982.31,5982.31,5982.31,5982.31,0
2001/2/14,13:10:00,5973.90,5973.90,5973.90,5973.90,0
2001/2/14,13:11:00,5972.98,5972.98,5972.98,5972.98,0
2001/2/14,13:12:00,5965.78,5965.78,5965.78,5965.78,0
2001/2/14,13:13:00,5963.04,5963.04,5963.04,5963.04,0
2001/2/14,13:14:00,5955.39,5955.39,5955.39,5955.39,0
2001/2/14,13:15:00,5951.97,5951.97,5951.97,5951.97,0
2001/2/14,13:16:00,5941.23,5941.23,5941.23,5941.23,0
2001/2/14,13:17:00,5936.16,5936.16,5936.16,5936.16,0
2001/2/14,13:18:00,5928.21,5928.21,5928.21,5928.21,0
2001/2/14,13:19:00,5914.07,5914.07,5914.07,5914.07,0
2001/2/14,13:20:00,5908.40,5908.40,5908.40,5908.40,0
2001/2/14,13:21:00,5897.98,5897.98,5897.98,5897.98,0
2001/2/14,13:22:00,5892.95,5892.95,5892.95,5892.95,0
2001/2/14,13:23:00,5891.02,5891.02,5891.02,5891.02,0
2001/2/14,13:24:00,5895.46,5895.46,5895.46,5895.46,0
2001/2/14,13:25:00,5899.17,5899.17,5899.17,5899.17,0
2001/2/14,13:26:00,5897.39,5897.39,5897.39,5897.39,0
2001/2/14,13:27:00,5897.47,5897.47,5897.47,5897.47,0
2001/2/14,13:28:00,5903.12,5903.12,5903.12,5903.12,0
2001/2/14,13:29:00,5897.48,5897.48,5897.48,5897.48,0
2001/2/14,13:30:00,5887.68,5887.68,5887.68,5887.68,0
2001/2/15,09:01:00,5963.07,5963.07,5963.07,5963.07,0
2001/2/15,09:02:00,5971.37,5971.37,5971.37,5971.37,0
2001/2/15,09:03:00,5987.92,5987.92,5987.92,5987.92,0
2001/2/15,09:04:00,5974.70,5974.70,5974.70,5974.70,0
2001/2/15,09:05:00,5964.92,5964.92,5964.92,5964.92,0
2001/2/15,09:06:00,5951.32,5951.32,5951.32,5951.32,0
2001/2/15,09:07:00,5945.06,5945.06,5945.06,5945.06,0
2001/2/15,09:08:00,5947.60,5947.60,5947.60,5947.60,0
2001/2/15,09:09:00,5946.15,5946.15,5946.15,5946.15,0
2001/2/15,09:10:00,5952.42,5952.42,5952.42,5952.42,0
2001/2/15,09:11:00,5964.42,5964.42,5964.42,5964.42,0
2001/2/15,09:12:00,5974.82,5974.82,5974.82,5974.82,0
2001/2/15,09:13:00,5986.62,5986.62,5986.62,5986.62,0
2001/2/15,09:14:00,5988.64,5988.64,5988.64,5988.64,0
2001/2/15,09:15:00,5988.78,5988.78,5988.78,5988.78,0
2001/2/15,09:16:00,5993.54,5993.54,5993.54,5993.54,0
2001/2/15,09:17:00,5990.80,5990.80,5990.80,5990.80,0
2001/2/15,09:18:00,5996.28,5996.28,5996.28,5996.28,0
2001/2/15,09:19:00,5999.79,5999.79,5999.79,5999.79,0
2001/2/15,09:20:00,5992.95,5992.95,5992.95,5992.95,0
2001/2/15,09:21:00,5997.16,5997.16,5997.16,5997.16,0
2001/2/15,09:22:00,5996.25,5996.25,5996.25,5996.25,0
2001/2/15,09:23:00,5996.27,5996.27,5996.27,5996.27,0
2001/2/15,09:24:00,5992.79,5992.79,5992.79,5992.79,0
2001/2/15,09:25:00,5995.67,5995.67,5995.67,5995.67,0
2001/2/15,09:26:00,5999.69,5999.69,5999.69,5999.69,0
2001/2/15,09:27:00,6004.62,6004.62,6004.62,6004.62,0
2001/2/15,09:28:00,6011.47,6011.47,6011.47,6011.47,0
2001/2/15,09:29:00,6018.46,6018.46,6018.46,6018.46,0
2001/2/15,09:30:00,6019.69,6019.69,6019.69,6019.69,0
2001/2/15,09:31:00,6033.60,6033.60,6033.60,6033.60,0
2001/2/15,09:32:00,6033.17,6033.17,6033.17,6033.17,0
2001/2/15,09:33:00,6033.99,6033.99,6033.99,6033.99,0
2001/2/15,09:34:00,6029.96,6029.96,6029.96,6029.96,0
2001/2/15,09:35:00,6027.70,6027.70,6027.70,6027.70,0
2001/2/15,09:36:00,6024.62,6024.62,6024.62,6024.62,0
2001/2/15,09:37:00,6020.18,6020.18,6020.18,6020.18,0
2001/2/15,09:38:00,6014.31,6014.31,6014.31,6014.31,0
2001/2/15,09:39:00,6014.92,6014.92,6014.92,6014.92,0
2001/2/15,09:40:00,6014.22,6014.22,6014.22,6014.22,0
2001/2/15,09:41:00,6020.47,6020.47,6020.47,6020.47,0
2001/2/15,09:42:00,6015.62,6015.62,6015.62,6015.62,0
2001/2/15,09:43:00,6010.39,6010.39,6010.39,6010.39,0
2001/2/15,09:44:00,6014.77,6014.77,6014.77,6014.77,0
2001/2/15,09:45:00,6016.68,6016.68,6016.68,6016.68,0
2001/2/15,09:46:00,6017.66,6017.66,6017.66,6017.66,0
2001/2/15,09:47:00,6020.42,6020.42,6020.42,6020.42,0
2001/2/15,09:48:00,6017.56,6017.56,6017.56,6017.56,0
2001/2/15,09:49:00,6028.50,6028.50,6028.50,6028.50,0
2001/2/15,09:50:00,6032.33,6032.33,6032.33,6032.33,0
2001/2/15,09:51:00,6034.28,6034.28,6034.28,6034.28,0
2001/2/15,09:52:00,6031.36,6031.36,6031.36,6031.36,0
2001/2/15,09:53:00,6039.71,6039.71,6039.71,6039.71,0
2001/2/15,09:54:00,6039.75,6039.75,6039.75,6039.75,0
2001/2/15,09:55:00,6037.38,6037.38,6037.38,6037.38,0
2001/2/15,09:56:00,6050.62,6050.62,6050.62,6050.62,0
2001/2/15,09:57:00,6046.22,6046.22,6046.22,6046.22,0
2001/2/15,09:58:00,6056.75,6056.75,6056.75,6056.75,0
2001/2/15,09:59:00,6060.07,6060.07,6060.07,6060.07,0
2001/2/15,10:00:00,6066.08,6066.08,6066.08,6066.08,0
2001/2/15,10:01:00,6070.34,6070.34,6070.34,6070.34,0
2001/2/15,10:02:00,6073.20,6073.20,6073.20,6073.20,0
2001/2/15,10:03:00,6073.17,6073.17,6073.17,6073.17,0
2001/2/15,10:04:00,6071.98,6071.98,6071.98,6071.98,0
2001/2/15,10:05:00,6076.63,6076.63,6076.63,6076.63,0
2001/2/15,10:06:00,6077.90,6077.90,6077.90,6077.90,0
2001/2/15,10:07:00,6076.44,6076.44,6076.44,6076.44,0
2001/2/15,10:08:00,6070.70,6070.70,6070.70,6070.70,0
2001/2/15,10:09:00,6069.45,6069.45,6069.45,6069.45,0
2001/2/15,10:10:00,6071.19,6071.19,6071.19,6071.19,0
2001/2/15,10:11:00,6067.25,6067.25,6067.25,6067.25,0
2001/2/15,10:12:00,6060.68,6060.68,6060.68,6060.68,0
2001/2/15,10:13:00,6058.27,6058.27,6058.27,6058.27,0
2001/2/15,10:14:00,6057.78,6057.78,6057.78,6057.78,0
2001/2/15,10:15:00,6056.73,6056.73,6056.73,6056.73,0
2001/2/15,10:16:00,6055.77,6055.77,6055.77,6055.77,0
2001/2/15,10:17:00,6052.85,6052.85,6052.85,6052.85,0
2001/2/15,10:18:00,6054.67,6054.67,6054.67,6054.67,0
2001/2/15,10:19:00,6057.97,6057.97,6057.97,6057.97,0
2001/2/15,10:20:00,6059.50,6059.50,6059.50,6059.50,0
2001/2/15,10:21:00,6063.45,6063.45,6063.45,6063.45,0
2001/2/15,10:22:00,6066.72,6066.72,6066.72,6066.72,0
2001/2/15,10:23:00,6064.94,6064.94,6064.94,6064.94,0
2001/2/15,10:24:00,6071.94,6071.94,6071.94,6071.94,0
2001/2/15,10:25:00,6069.55,6069.55,6069.55,6069.55,0
2001/2/15,10:26:00,6074.15,6074.15,6074.15,6074.15,0
2001/2/15,10:27:00,6072.03,6072.03,6072.03,6072.03,0
2001/2/15,10:28:00,6067.32,6067.32,6067.32,6067.32,0
2001/2/15,10:29:00,6072.05,6072.05,6072.05,6072.05,0
2001/2/15,10:30:00,6068.40,6068.40,6068.40,6068.40,0
2001/2/15,10:31:00,6071.54,6071.54,6071.54,6071.54,0
2001/2/15,10:32:00,6071.68,6071.68,6071.68,6071.68,0
2001/2/15,10:33:00,6075.74,6075.74,6075.74,6075.74,0
2001/2/15,10:34:00,6075.81,6075.81,6075.81,6075.81,0
2001/2/15,10:35:00,6074.68,6074.68,6074.68,6074.68,0
2001/2/15,10:36:00,6078.93,6078.93,6078.93,6078.93,0
2001/2/15,10:37:00,6074.63,6074.63,6074.63,6074.63,0
2001/2/15,10:38:00,6071.04,6071.04,6071.04,6071.04,0
2001/2/15,10:39:00,6067.23,6067.23,6067.23,6067.23,0
2001/2/15,10:40:00,6073.99,6073.99,6073.99,6073.99,0
2001/2/15,10:41:00,6066.78,6066.78,6066.78,6066.78,0
2001/2/15,10:42:00,6066.25,6066.25,6066.25,6066.25,0
2001/2/15,10:43:00,6066.14,6066.14,6066.14,6066.14,0
2001/2/15,10:44:00,6067.24,6067.24,6067.24,6067.24,0
2001/2/15,10:45:00,6068.11,6068.11,6068.11,6068.11,0
2001/2/15,10:46:00,6065.66,6065.66,6065.66,6065.66,0
2001/2/15,10:47:00,6064.54,6064.54,6064.54,6064.54,0
2001/2/15,10:48:00,6066.71,6066.71,6066.71,6066.71,0
2001/2/15,10:49:00,6065.37,6065.37,6065.37,6065.37,0
2001/2/15,10:50:00,6063.55,6063.55,6063.55,6063.55,0
2001/2/15,10:51:00,6069.13,6069.13,6069.13,6069.13,0
2001/2/15,10:52:00,6069.94,6069.94,6069.94,6069.94,0
2001/2/15,10:53:00,6068.10,6068.10,6068.10,6068.10,0
2001/2/15,10:54:00,6070.36,6070.36,6070.36,6070.36,0
2001/2/15,10:55:00,6067.33,6067.33,6067.33,6067.33,0
2001/2/15,10:56:00,6066.63,6066.63,6066.63,6066.63,0
2001/2/15,10:57:00,6064.95,6064.95,6064.95,6064.95,0
2001/2/15,10:58:00,6068.90,6068.90,6068.90,6068.90,0
2001/2/15,10:59:00,6065.40,6065.40,6065.40,6065.40,0
2001/2/15,11:00:00,6066.17,6066.17,6066.17,6066.17,0
2001/2/15,11:01:00,6066.23,6066.23,6066.23,6066.23,0
2001/2/15,11:02:00,6068.70,6068.70,6068.70,6068.70,0
2001/2/15,11:03:00,6066.52,6066.52,6066.52,6066.52,0
2001/2/15,11:04:00,6060.92,6060.92,6060.92,6060.92,0
2001/2/15,11:05:00,6068.18,6068.18,6068.18,6068.18,0
2001/2/15,11:06:00,6070.27,6070.27,6070.27,6070.27,0
2001/2/15,11:07:00,6069.18,6069.18,6069.18,6069.18,0
2001/2/15,11:08:00,6070.11,6070.11,6070.11,6070.11,0
2001/2/15,11:09:00,6068.71,6068.71,6068.71,6068.71,0
2001/2/15,11:10:00,6076.54,6076.54,6076.54,6076.54,0
2001/2/15,11:11:00,6077.46,6077.46,6077.46,6077.46,0
2001/2/15,11:12:00,6078.73,6078.73,6078.73,6078.73,0
2001/2/15,11:13:00,6081.17,6081.17,6081.17,6081.17,0
2001/2/15,11:14:00,6087.14,6087.14,6087.14,6087.14,0
2001/2/15,11:15:00,6085.45,6085.45,6085.45,6085.45,0
2001/2/15,11:16:00,6087.02,6087.02,6087.02,6087.02,0
2001/2/15,11:17:00,6089.31,6089.31,6089.31,6089.31,0
2001/2/15,11:18:00,6085.66,6085.66,6085.66,6085.66,0
2001/2/15,11:19:00,6085.54,6085.54,6085.54,6085.54,0
2001/2/15,11:20:00,6086.59,6086.59,6086.59,6086.59,0
2001/2/15,11:21:00,6085.24,6085.24,6085.24,6085.24,0
2001/2/15,11:22:00,6081.80,6081.80,6081.80,6081.80,0
2001/2/15,11:23:00,6082.17,6082.17,6082.17,6082.17,0
2001/2/15,11:24:00,6081.75,6081.75,6081.75,6081.75,0
2001/2/15,11:25:00,6084.89,6084.89,6084.89,6084.89,0
2001/2/15,11:26:00,6085.95,6085.95,6085.95,6085.95,0
2001/2/15,11:27:00,6085.07,6085.07,6085.07,6085.07,0
2001/2/15,11:28:00,6077.32,6077.32,6077.32,6077.32,0
2001/2/15,11:29:00,6085.05,6085.05,6085.05,6085.05,0
2001/2/15,11:30:00,6082.98,6082.98,6082.98,6082.98,0
2001/2/15,11:31:00,6079.98,6079.98,6079.98,6079.98,0
2001/2/15,11:32:00,6084.57,6084.57,6084.57,6084.57,0
2001/2/15,11:33:00,6082.86,6082.86,6082.86,6082.86,0
2001/2/15,11:34:00,6079.00,6079.00,6079.00,6079.00,0
2001/2/15,11:35:00,6081.01,6081.01,6081.01,6081.01,0
2001/2/15,11:36:00,6080.63,6080.63,6080.63,6080.63,0
2001/2/15,11:37:00,6082.92,6082.92,6082.92,6082.92,0
2001/2/15,11:38:00,6084.37,6084.37,6084.37,6084.37,0
2001/2/15,11:39:00,6079.99,6079.99,6079.99,6079.99,0
2001/2/15,11:40:00,6081.39,6081.39,6081.39,6081.39,0
2001/2/15,11:41:00,6085.01,6085.01,6085.01,6085.01,0
2001/2/15,11:42:00,6088.73,6088.73,6088.73,6088.73,0
2001/2/15,11:43:00,6089.72,6089.72,6089.72,6089.72,0
2001/2/15,11:44:00,6092.36,6092.36,6092.36,6092.36,0
2001/2/15,11:45:00,6093.62,6093.62,6093.62,6093.62,0
2001/2/15,11:46:00,6095.89,6095.89,6095.89,6095.89,0
2001/2/15,11:47:00,6097.23,6097.23,6097.23,6097.23,0
2001/2/15,11:48:00,6102.88,6102.88,6102.88,6102.88,0
2001/2/15,11:49:00,6102.96,6102.96,6102.96,6102.96,0
2001/2/15,11:50:00,6101.97,6101.97,6101.97,6101.97,0
2001/2/15,11:51:00,6099.41,6099.41,6099.41,6099.41,0
2001/2/15,11:52:00,6098.29,6098.29,6098.29,6098.29,0
2001/2/15,11:53:00,6098.14,6098.14,6098.14,6098.14,0
2001/2/15,11:54:00,6099.32,6099.32,6099.32,6099.32,0
2001/2/15,11:55:00,6097.50,6097.50,6097.50,6097.50,0
2001/2/15,11:56:00,6098.19,6098.19,6098.19,6098.19,0
2001/2/15,11:57:00,6100.16,6100.16,6100.16,6100.16,0
2001/2/15,11:58:00,6095.37,6095.37,6095.37,6095.37,0
2001/2/15,11:59:00,6098.34,6098.34,6098.34,6098.34,0
2001/2/15,12:00:00,6096.85,6096.85,6096.85,6096.85,0
2001/2/15,12:01:00,6096.52,6096.52,6096.52,6096.52,0
2001/2/15,12:02:00,6097.96,6097.96,6097.96,6097.96,0
2001/2/15,12:03:00,6092.74,6092.74,6092.74,6092.74,0
2001/2/15,12:04:00,6089.62,6089.62,6089.62,6089.62,0
2001/2/15,12:05:00,6085.10,6085.10,6085.10,6085.10,0
2001/2/15,12:06:00,6085.31,6085.31,6085.31,6085.31,0
2001/2/15,12:07:00,6082.16,6082.16,6082.16,6082.16,0
2001/2/15,12:08:00,6076.58,6076.58,6076.58,6076.58,0
2001/2/15,12:09:00,6075.32,6075.32,6075.32,6075.32,0
2001/2/15,12:10:00,6069.73,6069.73,6069.73,6069.73,0
2001/2/15,12:11:00,6067.34,6067.34,6067.34,6067.34,0
2001/2/15,12:12:00,6064.27,6064.27,6064.27,6064.27,0
2001/2/15,12:13:00,6058.56,6058.56,6058.56,6058.56,0
2001/2/15,12:14:00,6057.82,6057.82,6057.82,6057.82,0
2001/2/15,12:15:00,6056.37,6056.37,6056.37,6056.37,0
2001/2/15,12:16:00,6063.00,6063.00,6063.00,6063.00,0
2001/2/15,12:17:00,6059.92,6059.92,6059.92,6059.92,0
2001/2/15,12:18:00,6061.74,6061.74,6061.74,6061.74,0
2001/2/15,12:19:00,6060.57,6060.57,6060.57,6060.57,0
2001/2/15,12:20:00,6068.77,6068.77,6068.77,6068.77,0
2001/2/15,12:21:00,6063.51,6063.51,6063.51,6063.51,0
2001/2/15,12:22:00,6067.10,6067.10,6067.10,6067.10,0
2001/2/15,12:23:00,6060.31,6060.31,6060.31,6060.31,0
2001/2/15,12:24:00,6065.07,6065.07,6065.07,6065.07,0
2001/2/15,12:25:00,6065.08,6065.08,6065.08,6065.08,0
2001/2/15,12:26:00,6066.40,6066.40,6066.40,6066.40,0
2001/2/15,12:27:00,6065.19,6065.19,6065.19,6065.19,0
2001/2/15,12:28:00,6069.53,6069.53,6069.53,6069.53,0
2001/2/15,12:29:00,6065.49,6065.49,6065.49,6065.49,0
2001/2/15,12:30:00,6066.61,6066.61,6066.61,6066.61,0
2001/2/15,12:31:00,6066.71,6066.71,6066.71,6066.71,0
2001/2/15,12:32:00,6071.25,6071.25,6071.25,6071.25,0
2001/2/15,12:33:00,6069.93,6069.93,6069.93,6069.93,0
2001/2/15,12:34:00,6064.66,6064.66,6064.66,6064.66,0
2001/2/15,12:35:00,6070.73,6070.73,6070.73,6070.73,0
2001/2/15,12:36:00,6069.10,6069.10,6069.10,6069.10,0
2001/2/15,12:37:00,6067.82,6067.82,6067.82,6067.82,0
2001/2/15,12:38:00,6073.59,6073.59,6073.59,6073.59,0
2001/2/15,12:39:00,6068.72,6068.72,6068.72,6068.72,0
2001/2/15,12:40:00,6072.45,6072.45,6072.45,6072.45,0
2001/2/15,12:41:00,6068.45,6068.45,6068.45,6068.45,0
2001/2/15,12:42:00,6066.57,6066.57,6066.57,6066.57,0
2001/2/15,12:43:00,6063.87,6063.87,6063.87,6063.87,0
2001/2/15,12:44:00,6064.59,6064.59,6064.59,6064.59,0
2001/2/15,12:45:00,6062.61,6062.61,6062.61,6062.61,0
2001/2/15,12:46:00,6057.35,6057.35,6057.35,6057.35,0
2001/2/15,12:47:00,6055.52,6055.52,6055.52,6055.52,0
2001/2/15,12:48:00,6051.85,6051.85,6051.85,6051.85,0
2001/2/15,12:49:00,6049.51,6049.51,6049.51,6049.51,0
2001/2/15,12:50:00,6046.77,6046.77,6046.77,6046.77,0
2001/2/15,12:51:00,6046.22,6046.22,6046.22,6046.22,0
2001/2/15,12:52:00,6044.56,6044.56,6044.56,6044.56,0
2001/2/15,12:53:00,6040.89,6040.89,6040.89,6040.89,0
2001/2/15,12:54:00,6041.52,6041.52,6041.52,6041.52,0
2001/2/15,12:55:00,6048.82,6048.82,6048.82,6048.82,0
2001/2/15,12:56:00,6049.24,6049.24,6049.24,6049.24,0
2001/2/15,12:57:00,6047.78,6047.78,6047.78,6047.78,0
2001/2/15,12:58:00,6052.72,6052.72,6052.72,6052.72,0
2001/2/15,12:59:00,6059.22,6059.22,6059.22,6059.22,0
2001/2/15,13:00:00,6056.54,6056.54,6056.54,6056.54,0
2001/2/15,13:01:00,6063.55,6063.55,6063.55,6063.55,0
2001/2/15,13:02:00,6062.18,6062.18,6062.18,6062.18,0
2001/2/15,13:03:00,6057.90,6057.90,6057.90,6057.90,0
2001/2/15,13:04:00,6063.80,6063.80,6063.80,6063.80,0
2001/2/15,13:05:00,6060.76,6060.76,6060.76,6060.76,0
2001/2/15,13:06:00,6062.78,6062.78,6062.78,6062.78,0
2001/2/15,13:07:00,6059.56,6059.56,6059.56,6059.56,0
2001/2/15,13:08:00,6064.90,6064.90,6064.90,6064.90,0
2001/2/15,13:09:00,6058.65,6058.65,6058.65,6058.65,0
2001/2/15,13:10:00,6064.74,6064.74,6064.74,6064.74,0
2001/2/15,13:11:00,6068.37,6068.37,6068.37,6068.37,0
2001/2/15,13:12:00,6072.21,6072.21,6072.21,6072.21,0
2001/2/15,13:13:00,6077.51,6077.51,6077.51,6077.51,0
2001/2/15,13:14:00,6081.03,6081.03,6081.03,6081.03,0
2001/2/15,13:15:00,6085.56,6085.56,6085.56,6085.56,0
2001/2/15,13:16:00,6094.07,6094.07,6094.07,6094.07,0
2001/2/15,13:17:00,6096.68,6096.68,6096.68,6096.68,0
2001/2/15,13:18:00,6092.68,6092.68,6092.68,6092.68,0
2001/2/15,13:19:00,6091.90,6091.90,6091.90,6091.90,0
2001/2/15,13:20:00,6090.19,6090.19,6090.19,6090.19,0
2001/2/15,13:21:00,6080.80,6080.80,6080.80,6080.80,0
2001/2/15,13:22:00,6085.04,6085.04,6085.04,6085.04,0
2001/2/15,13:23:00,6080.88,6080.88,6080.88,6080.88,0
2001/2/15,13:24:00,6082.95,6082.95,6082.95,6082.95,0
2001/2/15,13:25:00,6082.08,6082.08,6082.08,6082.08,0
2001/2/15,13:26:00,6083.95,6083.95,6083.95,6083.95,0
2001/2/15,13:27:00,6088.93,6088.93,6088.93,6088.93,0
2001/2/15,13:28:00,6093.58,6093.58,6093.58,6093.58,0
2001/2/15,13:29:00,6094.76,6094.76,6094.76,6094.76,0
2001/2/15,13:30:00,6104.24,6104.24,6104.24,6104.24,0
2001/2/16,09:01:00,6156.36,6156.36,6156.36,6156.36,0
2001/2/16,09:02:00,6184.03,6184.03,6184.03,6184.03,0
2001/2/16,09:03:00,6176.97,6176.97,6176.97,6176.97,0
2001/2/16,09:04:00,6168.58,6168.58,6168.58,6168.58,0
2001/2/16,09:05:00,6156.03,6156.03,6156.03,6156.03,0
2001/2/16,09:06:00,6154.03,6154.03,6154.03,6154.03,0
2001/2/16,09:07:00,6155.20,6155.20,6155.20,6155.20,0
2001/2/16,09:08:00,6142.75,6142.75,6142.75,6142.75,0
2001/2/16,09:09:00,6140.26,6140.26,6140.26,6140.26,0
2001/2/16,09:10:00,6146.34,6146.34,6146.34,6146.34,0
2001/2/16,09:11:00,6147.58,6147.58,6147.58,6147.58,0
2001/2/16,09:12:00,6155.69,6155.69,6155.69,6155.69,0
2001/2/16,09:13:00,6148.10,6148.10,6148.10,6148.10,0
2001/2/16,09:14:00,6157.64,6157.64,6157.64,6157.64,0
2001/2/16,09:15:00,6151.47,6151.47,6151.47,6151.47,0
2001/2/16,09:16:00,6147.75,6147.75,6147.75,6147.75,0
2001/2/16,09:17:00,6148.90,6148.90,6148.90,6148.90,0
2001/2/16,09:18:00,6153.03,6153.03,6153.03,6153.03,0
2001/2/16,09:19:00,6152.87,6152.87,6152.87,6152.87,0
2001/2/16,09:20:00,6162.36,6162.36,6162.36,6162.36,0
2001/2/16,09:21:00,6159.37,6159.37,6159.37,6159.37,0
2001/2/16,09:22:00,6170.53,6170.53,6170.53,6170.53,0
2001/2/16,09:23:00,6177.78,6177.78,6177.78,6177.78,0
2001/2/16,09:24:00,6185.40,6185.40,6185.40,6185.40,0
2001/2/16,09:25:00,6193.68,6193.68,6193.68,6193.68,0
2001/2/16,09:26:00,6192.32,6192.32,6192.32,6192.32,0
2001/2/16,09:27:00,6195.46,6195.46,6195.46,6195.46,0
2001/2/16,09:28:00,6198.22,6198.22,6198.22,6198.22,0
2001/2/16,09:29:00,6187.70,6187.70,6187.70,6187.70,0
2001/2/16,09:30:00,6188.42,6188.42,6188.42,6188.42,0
2001/2/16,09:31:00,6181.44,6181.44,6181.44,6181.44,0
2001/2/16,09:32:00,6169.03,6169.03,6169.03,6169.03,0
2001/2/16,09:33:00,6160.05,6160.05,6160.05,6160.05,0
2001/2/16,09:34:00,6153.93,6153.93,6153.93,6153.93,0
2001/2/16,09:35:00,6145.29,6145.29,6145.29,6145.29,0
2001/2/16,09:36:00,6140.35,6140.35,6140.35,6140.35,0
2001/2/16,09:37:00,6128.53,6128.53,6128.53,6128.53,0
2001/2/16,09:38:00,6112.06,6112.06,6112.06,6112.06,0
2001/2/16,09:39:00,6107.46,6107.46,6107.46,6107.46,0
2001/2/16,09:40:00,6104.16,6104.16,6104.16,6104.16,0
2001/2/16,09:41:00,6110.44,6110.44,6110.44,6110.44,0
2001/2/16,09:42:00,6109.45,6109.45,6109.45,6109.45,0
2001/2/16,09:43:00,6119.46,6119.46,6119.46,6119.46,0
2001/2/16,09:44:00,6126.21,6126.21,6126.21,6126.21,0
2001/2/16,09:45:00,6129.37,6129.37,6129.37,6129.37,0
2001/2/16,09:46:00,6123.19,6123.19,6123.19,6123.19,0
2001/2/16,09:47:00,6118.80,6118.80,6118.80,6118.80,0
2001/2/16,09:48:00,6109.22,6109.22,6109.22,6109.22,0
2001/2/16,09:49:00,6099.09,6099.09,6099.09,6099.09,0
2001/2/16,09:50:00,6089.60,6089.60,6089.60,6089.60,0
2001/2/16,09:51:00,6076.37,6076.37,6076.37,6076.37,0
2001/2/16,09:52:00,6067.88,6067.88,6067.88,6067.88,0
2001/2/16,09:53:00,6062.50,6062.50,6062.50,6062.50,0
2001/2/16,09:54:00,6049.65,6049.65,6049.65,6049.65,0
2001/2/16,09:55:00,6052.05,6052.05,6052.05,6052.05,0
2001/2/16,09:56:00,6062.41,6062.41,6062.41,6062.41,0
2001/2/16,09:57:00,6081.41,6081.41,6081.41,6081.41,0
2001/2/16,09:58:00,6087.84,6087.84,6087.84,6087.84,0
2001/2/16,09:59:00,6085.40,6085.40,6085.40,6085.40,0
2001/2/16,10:00:00,6094.82,6094.82,6094.82,6094.82,0
2001/2/16,10:01:00,6090.11,6090.11,6090.11,6090.11,0
2001/2/16,10:02:00,6085.98,6085.98,6085.98,6085.98,0
2001/2/16,10:03:00,6075.93,6075.93,6075.93,6075.93,0
2001/2/16,10:04:00,6078.87,6078.87,6078.87,6078.87,0
2001/2/16,10:05:00,6072.19,6072.19,6072.19,6072.19,0
2001/2/16,10:06:00,6068.96,6068.96,6068.96,6068.96,0
2001/2/16,10:07:00,6065.81,6065.81,6065.81,6065.81,0
2001/2/16,10:08:00,6062.15,6062.15,6062.15,6062.15,0
2001/2/16,10:09:00,6060.87,6060.87,6060.87,6060.87,0
2001/2/16,10:10:00,6062.25,6062.25,6062.25,6062.25,0
2001/2/16,10:11:00,6064.40,6064.40,6064.40,6064.40,0
2001/2/16,10:12:00,6063.56,6063.56,6063.56,6063.56,0
2001/2/16,10:13:00,6073.36,6073.36,6073.36,6073.36,0
2001/2/16,10:14:00,6071.16,6071.16,6071.16,6071.16,0
2001/2/16,10:15:00,6076.72,6076.72,6076.72,6076.72,0
2001/2/16,10:16:00,6082.28,6082.28,6082.28,6082.28,0
2001/2/16,10:17:00,6088.83,6088.83,6088.83,6088.83,0
2001/2/16,10:18:00,6089.06,6089.06,6089.06,6089.06,0
2001/2/16,10:19:00,6090.35,6090.35,6090.35,6090.35,0
2001/2/16,10:20:00,6092.19,6092.19,6092.19,6092.19,0
2001/2/16,10:21:00,6094.05,6094.05,6094.05,6094.05,0
2001/2/16,10:22:00,6091.25,6091.25,6091.25,6091.25,0
2001/2/16,10:23:00,6091.81,6091.81,6091.81,6091.81,0
2001/2/16,10:24:00,6088.18,6088.18,6088.18,6088.18,0
2001/2/16,10:25:00,6086.88,6086.88,6086.88,6086.88,0
2001/2/16,10:26:00,6085.02,6085.02,6085.02,6085.02,0
2001/2/16,10:27:00,6086.56,6086.56,6086.56,6086.56,0
2001/2/16,10:28:00,6083.13,6083.13,6083.13,6083.13,0
2001/2/16,10:29:00,6083.60,6083.60,6083.60,6083.60,0
2001/2/16,10:30:00,6080.34,6080.34,6080.34,6080.34,0
2001/2/16,10:31:00,6083.82,6083.82,6083.82,6083.82,0
2001/2/16,10:32:00,6079.61,6079.61,6079.61,6079.61,0
2001/2/16,10:33:00,6080.00,6080.00,6080.00,6080.00,0
2001/2/16,10:34:00,6084.65,6084.65,6084.65,6084.65,0
2001/2/16,10:35:00,6085.71,6085.71,6085.71,6085.71,0
2001/2/16,10:36:00,6092.36,6092.36,6092.36,6092.36,0
2001/2/16,10:37:00,6089.00,6089.00,6089.00,6089.00,0
2001/2/16,10:38:00,6099.70,6099.70,6099.70,6099.70,0
2001/2/16,10:39:00,6101.16,6101.16,6101.16,6101.16,0
2001/2/16,10:40:00,6107.68,6107.68,6107.68,6107.68,0
2001/2/16,10:41:00,6107.44,6107.44,6107.44,6107.44,0
2001/2/16,10:42:00,6109.56,6109.56,6109.56,6109.56,0
2001/2/16,10:43:00,6109.18,6109.18,6109.18,6109.18,0
2001/2/16,10:44:00,6107.20,6107.20,6107.20,6107.20,0
2001/2/16,10:45:00,6111.95,6111.95,6111.95,6111.95,0
2001/2/16,10:46:00,6101.06,6101.06,6101.06,6101.06,0
2001/2/16,10:47:00,6101.67,6101.67,6101.67,6101.67,0
2001/2/16,10:48:00,6102.15,6102.15,6102.15,6102.15,0
2001/2/16,10:49:00,6095.24,6095.24,6095.24,6095.24,0
2001/2/16,10:50:00,6093.11,6093.11,6093.11,6093.11,0
2001/2/16,10:51:00,6086.79,6086.79,6086.79,6086.79,0
2001/2/16,10:52:00,6083.53,6083.53,6083.53,6083.53,0
2001/2/16,10:53:00,6074.02,6074.02,6074.02,6074.02,0
2001/2/16,10:54:00,6076.83,6076.83,6076.83,6076.83,0
2001/2/16,10:55:00,6074.41,6074.41,6074.41,6074.41,0
2001/2/16,10:56:00,6065.29,6065.29,6065.29,6065.29,0
2001/2/16,10:57:00,6056.50,6056.50,6056.50,6056.50,0
2001/2/16,10:58:00,6050.80,6050.80,6050.80,6050.80,0
2001/2/16,10:59:00,6043.80,6043.80,6043.80,6043.80,0
2001/2/16,11:00:00,6043.03,6043.03,6043.03,6043.03,0
2001/2/16,11:01:00,6047.79,6047.79,6047.79,6047.79,0
2001/2/16,11:02:00,6040.72,6040.72,6040.72,6040.72,0
2001/2/16,11:03:00,6051.42,6051.42,6051.42,6051.42,0
2001/2/16,11:04:00,6043.57,6043.57,6043.57,6043.57,0
2001/2/16,11:05:00,6046.40,6046.40,6046.40,6046.40,0
2001/2/16,11:06:00,6045.51,6045.51,6045.51,6045.51,0
2001/2/16,11:07:00,6045.55,6045.55,6045.55,6045.55,0
2001/2/16,11:08:00,6042.21,6042.21,6042.21,6042.21,0
2001/2/16,11:09:00,6044.03,6044.03,6044.03,6044.03,0
2001/2/16,11:10:00,6045.19,6045.19,6045.19,6045.19,0
2001/2/16,11:11:00,6039.77,6039.77,6039.77,6039.77,0
2001/2/16,11:12:00,6034.29,6034.29,6034.29,6034.29,0
2001/2/16,11:13:00,6029.15,6029.15,6029.15,6029.15,0
2001/2/16,11:14:00,6022.39,6022.39,6022.39,6022.39,0
2001/2/16,11:15:00,6017.61,6017.61,6017.61,6017.61,0
2001/2/16,11:16:00,6008.64,6008.64,6008.64,6008.64,0
2001/2/16,11:17:00,6004.86,6004.86,6004.86,6004.86,0
2001/2/16,11:18:00,5997.63,5997.63,5997.63,5997.63,0
2001/2/16,11:19:00,6001.15,6001.15,6001.15,6001.15,0
2001/2/16,11:20:00,6010.39,6010.39,6010.39,6010.39,0
2001/2/16,11:21:00,6017.94,6017.94,6017.94,6017.94,0
2001/2/16,11:22:00,6033.03,6033.03,6033.03,6033.03,0
2001/2/16,11:23:00,6037.30,6037.30,6037.30,6037.30,0
2001/2/16,11:24:00,6037.69,6037.69,6037.69,6037.69,0
2001/2/16,11:25:00,6036.75,6036.75,6036.75,6036.75,0
2001/2/16,11:26:00,6037.94,6037.94,6037.94,6037.94,0
2001/2/16,11:27:00,6038.27,6038.27,6038.27,6038.27,0
2001/2/16,11:28:00,6029.91,6029.91,6029.91,6029.91,0
2001/2/16,11:29:00,6032.01,6032.01,6032.01,6032.01,0
2001/2/16,11:30:00,6027.16,6027.16,6027.16,6027.16,0
2001/2/16,11:31:00,6034.02,6034.02,6034.02,6034.02,0
2001/2/16,11:32:00,6024.51,6024.51,6024.51,6024.51,0
2001/2/16,11:33:00,6032.09,6032.09,6032.09,6032.09,0
2001/2/16,11:34:00,6024.00,6024.00,6024.00,6024.00,0
2001/2/16,11:35:00,6024.63,6024.63,6024.63,6024.63,0
2001/2/16,11:36:00,6027.76,6027.76,6027.76,6027.76,0
2001/2/16,11:37:00,6030.72,6030.72,6030.72,6030.72,0
2001/2/16,11:38:00,6038.26,6038.26,6038.26,6038.26,0
2001/2/16,11:39:00,6036.70,6036.70,6036.70,6036.70,0
2001/2/16,11:40:00,6051.88,6051.88,6051.88,6051.88,0
2001/2/16,11:41:00,6048.70,6048.70,6048.70,6048.70,0
2001/2/16,11:42:00,6050.16,6050.16,6050.16,6050.16,0
2001/2/16,11:43:00,6054.76,6054.76,6054.76,6054.76,0
2001/2/16,11:44:00,6054.21,6054.21,6054.21,6054.21,0
2001/2/16,11:45:00,6055.58,6055.58,6055.58,6055.58,0
2001/2/16,11:46:00,6049.89,6049.89,6049.89,6049.89,0
2001/2/16,11:47:00,6051.43,6051.43,6051.43,6051.43,0
2001/2/16,11:48:00,6049.12,6049.12,6049.12,6049.12,0
2001/2/16,11:49:00,6048.95,6048.95,6048.95,6048.95,0
2001/2/16,11:50:00,6041.22,6041.22,6041.22,6041.22,0
2001/2/16,11:51:00,6044.22,6044.22,6044.22,6044.22,0
2001/2/16,11:52:00,6046.73,6046.73,6046.73,6046.73,0
2001/2/16,11:53:00,6045.34,6045.34,6045.34,6045.34,0
2001/2/16,11:54:00,6043.13,6043.13,6043.13,6043.13,0
2001/2/16,11:55:00,6041.02,6041.02,6041.02,6041.02,0
2001/2/16,11:56:00,6048.25,6048.25,6048.25,6048.25,0
2001/2/16,11:57:00,6043.58,6043.58,6043.58,6043.58,0
2001/2/16,11:58:00,6038.07,6038.07,6038.07,6038.07,0
2001/2/16,11:59:00,6037.55,6037.55,6037.55,6037.55,0
2001/2/16,12:00:00,6046.71,6046.71,6046.71,6046.71,0
2001/2/16,12:01:00,6044.42,6044.42,6044.42,6044.42,0
2001/2/16,12:02:00,6048.69,6048.69,6048.69,6048.69,0
2001/2/16,12:03:00,6050.87,6050.87,6050.87,6050.87,0
2001/2/16,12:04:00,6050.13,6050.13,6050.13,6050.13,0
2001/2/16,12:05:00,6051.59,6051.59,6051.59,6051.59,0
2001/2/16,12:06:00,6062.13,6062.13,6062.13,6062.13,0
2001/2/16,12:07:00,6056.14,6056.14,6056.14,6056.14,0
2001/2/16,12:08:00,6063.12,6063.12,6063.12,6063.12,0
2001/2/16,12:09:00,6068.96,6068.96,6068.96,6068.96,0
2001/2/16,12:10:00,6075.01,6075.01,6075.01,6075.01,0
2001/2/16,12:11:00,6073.06,6073.06,6073.06,6073.06,0
2001/2/16,12:12:00,6073.67,6073.67,6073.67,6073.67,0
2001/2/16,12:13:00,6078.02,6078.02,6078.02,6078.02,0
2001/2/16,12:14:00,6069.98,6069.98,6069.98,6069.98,0
2001/2/16,12:15:00,6072.65,6072.65,6072.65,6072.65,0
2001/2/16,12:16:00,6071.59,6071.59,6071.59,6071.59,0
2001/2/16,12:17:00,6063.33,6063.33,6063.33,6063.33,0
2001/2/16,12:18:00,6059.51,6059.51,6059.51,6059.51,0
2001/2/16,12:19:00,6059.91,6059.91,6059.91,6059.91,0
2001/2/16,12:20:00,6064.96,6064.96,6064.96,6064.96,0
2001/2/16,12:21:00,6056.42,6056.42,6056.42,6056.42,0
2001/2/16,12:22:00,6056.04,6056.04,6056.04,6056.04,0
2001/2/16,12:23:00,6057.37,6057.37,6057.37,6057.37,0
2001/2/16,12:24:00,6052.73,6052.73,6052.73,6052.73,0
2001/2/16,12:25:00,6054.86,6054.86,6054.86,6054.86,0
2001/2/16,12:26:00,6057.75,6057.75,6057.75,6057.75,0
2001/2/16,12:27:00,6051.51,6051.51,6051.51,6051.51,0
2001/2/16,12:28:00,6052.75,6052.75,6052.75,6052.75,0
2001/2/16,12:29:00,6053.51,6053.51,6053.51,6053.51,0
2001/2/16,12:30:00,6054.63,6054.63,6054.63,6054.63,0
2001/2/16,12:31:00,6060.71,6060.71,6060.71,6060.71,0
2001/2/16,12:32:00,6061.22,6061.22,6061.22,6061.22,0
2001/2/16,12:33:00,6062.74,6062.74,6062.74,6062.74,0
2001/2/16,12:34:00,6065.67,6065.67,6065.67,6065.67,0
2001/2/16,12:35:00,6074.53,6074.53,6074.53,6074.53,0
2001/2/16,12:36:00,6082.15,6082.15,6082.15,6082.15,0
2001/2/16,12:37:00,6083.82,6083.82,6083.82,6083.82,0
2001/2/16,12:38:00,6081.46,6081.46,6081.46,6081.46,0
2001/2/16,12:39:00,6081.05,6081.05,6081.05,6081.05,0
2001/2/16,12:40:00,6084.49,6084.49,6084.49,6084.49,0
2001/2/16,12:41:00,6078.65,6078.65,6078.65,6078.65,0
2001/2/16,12:42:00,6083.27,6083.27,6083.27,6083.27,0
2001/2/16,12:43:00,6076.73,6076.73,6076.73,6076.73,0
2001/2/16,12:44:00,6081.16,6081.16,6081.16,6081.16,0
2001/2/16,12:45:00,6078.83,6078.83,6078.83,6078.83,0
2001/2/16,12:46:00,6078.28,6078.28,6078.28,6078.28,0
2001/2/16,12:47:00,6083.59,6083.59,6083.59,6083.59,0
2001/2/16,12:48:00,6076.46,6076.46,6076.46,6076.46,0
2001/2/16,12:49:00,6082.91,6082.91,6082.91,6082.91,0
2001/2/16,12:50:00,6086.04,6086.04,6086.04,6086.04,0
2001/2/16,12:51:00,6098.04,6098.04,6098.04,6098.04,0
2001/2/16,12:52:00,6103.62,6103.62,6103.62,6103.62,0
2001/2/16,12:53:00,6106.60,6106.60,6106.60,6106.60,0
2001/2/16,12:54:00,6113.02,6113.02,6113.02,6113.02,0
2001/2/16,12:55:00,6114.08,6114.08,6114.08,6114.08,0
2001/2/16,12:56:00,6107.13,6107.13,6107.13,6107.13,0
2001/2/16,12:57:00,6098.29,6098.29,6098.29,6098.29,0
2001/2/16,12:58:00,6088.99,6088.99,6088.99,6088.99,0
2001/2/16,12:59:00,6092.86,6092.86,6092.86,6092.86,0
2001/2/16,13:00:00,6086.84,6086.84,6086.84,6086.84,0
2001/2/16,13:01:00,6082.38,6082.38,6082.38,6082.38,0
2001/2/16,13:02:00,6079.55,6079.55,6079.55,6079.55,0
2001/2/16,13:03:00,6077.61,6077.61,6077.61,6077.61,0
2001/2/16,13:04:00,6069.32,6069.32,6069.32,6069.32,0
2001/2/16,13:05:00,6065.93,6065.93,6065.93,6065.93,0
2001/2/16,13:06:00,6065.90,6065.90,6065.90,6065.90,0
2001/2/16,13:07:00,6064.84,6064.84,6064.84,6064.84,0
2001/2/16,13:08:00,6060.84,6060.84,6060.84,6060.84,0
2001/2/16,13:09:00,6069.52,6069.52,6069.52,6069.52,0
2001/2/16,13:10:00,6063.62,6063.62,6063.62,6063.62,0
2001/2/16,13:11:00,6066.36,6066.36,6066.36,6066.36,0
2001/2/16,13:12:00,6069.78,6069.78,6069.78,6069.78,0
2001/2/16,13:13:00,6074.31,6074.31,6074.31,6074.31,0
2001/2/16,13:14:00,6073.71,6073.71,6073.71,6073.71,0
2001/2/16,13:15:00,6082.34,6082.34,6082.34,6082.34,0
2001/2/16,13:16:00,6088.07,6088.07,6088.07,6088.07,0
2001/2/16,13:17:00,6098.79,6098.79,6098.79,6098.79,0
2001/2/16,13:18:00,6101.42,6101.42,6101.42,6101.42,0
2001/2/16,13:19:00,6097.74,6097.74,6097.74,6097.74,0
2001/2/16,13:20:00,6091.85,6091.85,6091.85,6091.85,0
2001/2/16,13:21:00,6092.58,6092.58,6092.58,6092.58,0
2001/2/16,13:22:00,6089.70,6089.70,6089.70,6089.70,0
2001/2/16,13:23:00,6077.61,6077.61,6077.61,6077.61,0
2001/2/16,13:24:00,6075.86,6075.86,6075.86,6075.86,0
2001/2/16,13:25:00,6063.61,6063.61,6063.61,6063.61,0
2001/2/16,13:26:00,6062.15,6062.15,6062.15,6062.15,0
2001/2/16,13:27:00,6053.22,6053.22,6053.22,6053.22,0
2001/2/16,13:28:00,6048.97,6048.97,6048.97,6048.97,0
2001/2/16,13:29:00,6039.02,6039.02,6039.02,6039.02,0
2001/2/16,13:30:00,6045.67,6045.67,6045.67,6045.67,0
2001/2/19,09:01:00,5921.18,5921.18,5921.18,5921.18,0
2001/2/19,09:02:00,5846.07,5846.07,5846.07,5846.07,0
2001/2/19,09:03:00,5868.09,5868.09,5868.09,5868.09,0
2001/2/19,09:04:00,5888.74,5888.74,5888.74,5888.74,0
2001/2/19,09:05:00,5904.94,5904.94,5904.94,5904.94,0
2001/2/19,09:06:00,5906.99,5906.99,5906.99,5906.99,0
2001/2/19,09:07:00,5903.48,5903.48,5903.48,5903.48,0
2001/2/19,09:08:00,5902.23,5902.23,5902.23,5902.23,0
2001/2/19,09:09:00,5896.86,5896.86,5896.86,5896.86,0
2001/2/19,09:10:00,5894.66,5894.66,5894.66,5894.66,0
2001/2/19,09:11:00,5891.91,5891.91,5891.91,5891.91,0
2001/2/19,09:12:00,5887.07,5887.07,5887.07,5887.07,0
2001/2/19,09:13:00,5884.64,5884.64,5884.64,5884.64,0
2001/2/19,09:14:00,5890.51,5890.51,5890.51,5890.51,0
2001/2/19,09:15:00,5893.20,5893.20,5893.20,5893.20,0
2001/2/19,09:16:00,5905.92,5905.92,5905.92,5905.92,0
2001/2/19,09:17:00,5918.34,5918.34,5918.34,5918.34,0
2001/2/19,09:18:00,5927.83,5927.83,5927.83,5927.83,0
2001/2/19,09:19:00,5940.38,5940.38,5940.38,5940.38,0
2001/2/19,09:20:00,5941.23,5941.23,5941.23,5941.23,0
2001/2/19,09:21:00,5951.13,5951.13,5951.13,5951.13,0
2001/2/19,09:22:00,5950.73,5950.73,5950.73,5950.73,0
2001/2/19,09:23:00,5948.07,5948.07,5948.07,5948.07,0
2001/2/19,09:24:00,5941.41,5941.41,5941.41,5941.41,0
2001/2/19,09:25:00,5939.79,5939.79,5939.79,5939.79,0
2001/2/19,09:26:00,5928.74,5928.74,5928.74,5928.74,0
2001/2/19,09:27:00,5929.24,5929.24,5929.24,5929.24,0
2001/2/19,09:28:00,5926.71,5926.71,5926.71,5926.71,0
2001/2/19,09:29:00,5922.83,5922.83,5922.83,5922.83,0
2001/2/19,09:30:00,5934.34,5934.34,5934.34,5934.34,0
2001/2/19,09:31:00,5924.86,5924.86,5924.86,5924.86,0
2001/2/19,09:32:00,5932.03,5932.03,5932.03,5932.03,0
2001/2/19,09:33:00,5934.76,5934.76,5934.76,5934.76,0
2001/2/19,09:34:00,5928.93,5928.93,5928.93,5928.93,0
2001/2/19,09:35:00,5930.77,5930.77,5930.77,5930.77,0
2001/2/19,09:36:00,5930.09,5930.09,5930.09,5930.09,0
2001/2/19,09:37:00,5937.68,5937.68,5937.68,5937.68,0
2001/2/19,09:38:00,5938.34,5938.34,5938.34,5938.34,0
2001/2/19,09:39:00,5940.97,5940.97,5940.97,5940.97,0
2001/2/19,09:40:00,5938.28,5938.28,5938.28,5938.28,0
2001/2/19,09:41:00,5944.39,5944.39,5944.39,5944.39,0
2001/2/19,09:42:00,5938.92,5938.92,5938.92,5938.92,0
2001/2/19,09:43:00,5940.95,5940.95,5940.95,5940.95,0
2001/2/19,09:44:00,5938.30,5938.30,5938.30,5938.30,0
2001/2/19,09:45:00,5936.73,5936.73,5936.73,5936.73,0
2001/2/19,09:46:00,5941.65,5941.65,5941.65,5941.65,0
2001/2/19,09:47:00,5944.46,5944.46,5944.46,5944.46,0
2001/2/19,09:48:00,5949.47,5949.47,5949.47,5949.47,0
2001/2/19,09:49:00,5955.07,5955.07,5955.07,5955.07,0
2001/2/19,09:50:00,5962.50,5962.50,5962.50,5962.50,0
2001/2/19,09:51:00,5971.06,5971.06,5971.06,5971.06,0
2001/2/19,09:52:00,5973.08,5973.08,5973.08,5973.08,0
2001/2/19,09:53:00,5971.19,5971.19,5971.19,5971.19,0
2001/2/19,09:54:00,5975.09,5975.09,5975.09,5975.09,0
2001/2/19,09:55:00,5975.21,5975.21,5975.21,5975.21,0
2001/2/19,09:56:00,5971.07,5971.07,5971.07,5971.07,0
2001/2/19,09:57:00,5964.37,5964.37,5964.37,5964.37,0
2001/2/19,09:58:00,5964.22,5964.22,5964.22,5964.22,0
2001/2/19,09:59:00,5956.75,5956.75,5956.75,5956.75,0
2001/2/19,10:00:00,5952.02,5952.02,5952.02,5952.02,0
2001/2/19,10:01:00,5950.25,5950.25,5950.25,5950.25,0
2001/2/19,10:02:00,5945.28,5945.28,5945.28,5945.28,0
2001/2/19,10:03:00,5946.71,5946.71,5946.71,5946.71,0
2001/2/19,10:04:00,5941.65,5941.65,5941.65,5941.65,0
2001/2/19,10:05:00,5938.98,5938.98,5938.98,5938.98,0
2001/2/19,10:06:00,5946.42,5946.42,5946.42,5946.42,0
2001/2/19,10:07:00,5938.26,5938.26,5938.26,5938.26,0
2001/2/19,10:08:00,5943.84,5943.84,5943.84,5943.84,0
2001/2/19,10:09:00,5944.50,5944.50,5944.50,5944.50,0
2001/2/19,10:10:00,5942.81,5942.81,5942.81,5942.81,0
2001/2/19,10:11:00,5954.09,5954.09,5954.09,5954.09,0
2001/2/19,10:12:00,5947.92,5947.92,5947.92,5947.92,0
2001/2/19,10:13:00,5953.10,5953.10,5953.10,5953.10,0
2001/2/19,10:14:00,5961.74,5961.74,5961.74,5961.74,0
2001/2/19,10:15:00,5966.36,5966.36,5966.36,5966.36,0
2001/2/19,10:16:00,5968.46,5968.46,5968.46,5968.46,0
2001/2/19,10:17:00,5966.08,5966.08,5966.08,5966.08,0
2001/2/19,10:18:00,5966.19,5966.19,5966.19,5966.19,0
2001/2/19,10:19:00,5966.35,5966.35,5966.35,5966.35,0
2001/2/19,10:20:00,5962.73,5962.73,5962.73,5962.73,0
2001/2/19,10:21:00,5965.90,5965.90,5965.90,5965.90,0
2001/2/19,10:22:00,5965.04,5965.04,5965.04,5965.04,0
2001/2/19,10:23:00,5965.57,5965.57,5965.57,5965.57,0
2001/2/19,10:24:00,5960.51,5960.51,5960.51,5960.51,0
2001/2/19,10:25:00,5964.51,5964.51,5964.51,5964.51,0
2001/2/19,10:26:00,5964.85,5964.85,5964.85,5964.85,0
2001/2/19,10:27:00,5964.43,5964.43,5964.43,5964.43,0
2001/2/19,10:28:00,5970.49,5970.49,5970.49,5970.49,0
2001/2/19,10:29:00,5971.91,5971.91,5971.91,5971.91,0
2001/2/19,10:30:00,5975.71,5975.71,5975.71,5975.71,0
2001/2/19,10:31:00,5984.74,5984.74,5984.74,5984.74,0
2001/2/19,10:32:00,5981.73,5981.73,5981.73,5981.73,0
2001/2/19,10:33:00,5984.55,5984.55,5984.55,5984.55,0
2001/2/19,10:34:00,5983.69,5983.69,5983.69,5983.69,0
2001/2/19,10:35:00,5982.56,5982.56,5982.56,5982.56,0
2001/2/19,10:36:00,5980.00,5980.00,5980.00,5980.00,0
2001/2/19,10:37:00,5984.53,5984.53,5984.53,5984.53,0
2001/2/19,10:38:00,5982.31,5982.31,5982.31,5982.31,0
2001/2/19,10:39:00,5977.36,5977.36,5977.36,5977.36,0
2001/2/19,10:40:00,5977.31,5977.31,5977.31,5977.31,0
2001/2/19,10:41:00,5979.81,5979.81,5979.81,5979.81,0
2001/2/19,10:42:00,5973.88,5973.88,5973.88,5973.88,0
2001/2/19,10:43:00,5976.72,5976.72,5976.72,5976.72,0
2001/2/19,10:44:00,5973.88,5973.88,5973.88,5973.88,0
2001/2/19,10:45:00,5974.42,5974.42,5974.42,5974.42,0
2001/2/19,10:46:00,5973.72,5973.72,5973.72,5973.72,0
2001/2/19,10:47:00,5969.49,5969.49,5969.49,5969.49,0
2001/2/19,10:48:00,5978.34,5978.34,5978.34,5978.34,0
2001/2/19,10:49:00,5971.63,5971.63,5971.63,5971.63,0
2001/2/19,10:50:00,5972.62,5972.62,5972.62,5972.62,0
2001/2/19,10:51:00,5973.23,5973.23,5973.23,5973.23,0
2001/2/19,10:52:00,5968.35,5968.35,5968.35,5968.35,0
2001/2/19,10:53:00,5972.20,5972.20,5972.20,5972.20,0
2001/2/19,10:54:00,5965.33,5965.33,5965.33,5965.33,0
2001/2/19,10:55:00,5964.92,5964.92,5964.92,5964.92,0
2001/2/19,10:56:00,5963.98,5963.98,5963.98,5963.98,0
2001/2/19,10:57:00,5964.78,5964.78,5964.78,5964.78,0
2001/2/19,10:58:00,5963.41,5963.41,5963.41,5963.41,0
2001/2/19,10:59:00,5973.47,5973.47,5973.47,5973.47,0
2001/2/19,11:00:00,5970.68,5970.68,5970.68,5970.68,0
2001/2/19,11:01:00,5973.39,5973.39,5973.39,5973.39,0
2001/2/19,11:02:00,5973.50,5973.50,5973.50,5973.50,0
2001/2/19,11:03:00,5969.32,5969.32,5969.32,5969.32,0
2001/2/19,11:04:00,5975.36,5975.36,5975.36,5975.36,0
2001/2/19,11:05:00,5971.85,5971.85,5971.85,5971.85,0
2001/2/19,11:06:00,5977.76,5977.76,5977.76,5977.76,0
2001/2/19,11:07:00,5980.39,5980.39,5980.39,5980.39,0
2001/2/19,11:08:00,5982.94,5982.94,5982.94,5982.94,0
2001/2/19,11:09:00,5982.36,5982.36,5982.36,5982.36,0
2001/2/19,11:10:00,5985.32,5985.32,5985.32,5985.32,0
2001/2/19,11:11:00,5983.81,5983.81,5983.81,5983.81,0
2001/2/19,11:12:00,5987.98,5987.98,5987.98,5987.98,0
2001/2/19,11:13:00,5991.29,5991.29,5991.29,5991.29,0
2001/2/19,11:14:00,5985.87,5985.87,5985.87,5985.87,0
2001/2/19,11:15:00,5989.18,5989.18,5989.18,5989.18,0
2001/2/19,11:16:00,5988.68,5988.68,5988.68,5988.68,0
2001/2/19,11:17:00,5985.60,5985.60,5985.60,5985.60,0
2001/2/19,11:18:00,5987.74,5987.74,5987.74,5987.74,0
2001/2/19,11:19:00,5981.47,5981.47,5981.47,5981.47,0
2001/2/19,11:20:00,5988.72,5988.72,5988.72,5988.72,0
2001/2/19,11:21:00,5988.14,5988.14,5988.14,5988.14,0
2001/2/19,11:22:00,5988.64,5988.64,5988.64,5988.64,0
2001/2/19,11:23:00,5986.46,5986.46,5986.46,5986.46,0
2001/2/19,11:24:00,5984.54,5984.54,5984.54,5984.54,0
2001/2/19,11:25:00,5984.57,5984.57,5984.57,5984.57,0
2001/2/19,11:26:00,5984.78,5984.78,5984.78,5984.78,0
2001/2/19,11:27:00,5977.32,5977.32,5977.32,5977.32,0
2001/2/19,11:28:00,5983.16,5983.16,5983.16,5983.16,0
2001/2/19,11:29:00,5979.70,5979.70,5979.70,5979.70,0
2001/2/19,11:30:00,5976.15,5976.15,5976.15,5976.15,0
2001/2/19,11:31:00,5978.15,5978.15,5978.15,5978.15,0
2001/2/19,11:32:00,5975.71,5975.71,5975.71,5975.71,0
2001/2/19,11:33:00,5974.22,5974.22,5974.22,5974.22,0
2001/2/19,11:34:00,5978.50,5978.50,5978.50,5978.50,0
2001/2/19,11:35:00,5974.59,5974.59,5974.59,5974.59,0
2001/2/19,11:36:00,5971.64,5971.64,5971.64,5971.64,0
2001/2/19,11:37:00,5959.50,5959.50,5959.50,5959.50,0
2001/2/19,11:38:00,5961.39,5961.39,5961.39,5961.39,0
2001/2/19,11:39:00,5950.91,5950.91,5950.91,5950.91,0
2001/2/19,11:40:00,5952.05,5952.05,5952.05,5952.05,0
2001/2/19,11:41:00,5947.20,5947.20,5947.20,5947.20,0
2001/2/19,11:42:00,5949.22,5949.22,5949.22,5949.22,0
2001/2/19,11:43:00,5948.21,5948.21,5948.21,5948.21,0
2001/2/19,11:44:00,5946.61,5946.61,5946.61,5946.61,0
2001/2/19,11:45:00,5951.13,5951.13,5951.13,5951.13,0
2001/2/19,11:46:00,5947.43,5947.43,5947.43,5947.43,0
2001/2/19,11:47:00,5945.30,5945.30,5945.30,5945.30,0
2001/2/19,11:48:00,5948.29,5948.29,5948.29,5948.29,0
2001/2/19,11:49:00,5952.95,5952.95,5952.95,5952.95,0
2001/2/19,11:50:00,5952.78,5952.78,5952.78,5952.78,0
2001/2/19,11:51:00,5952.69,5952.69,5952.69,5952.69,0
2001/2/19,11:52:00,5954.28,5954.28,5954.28,5954.28,0
2001/2/19,11:53:00,5952.34,5952.34,5952.34,5952.34,0
2001/2/19,11:54:00,5952.73,5952.73,5952.73,5952.73,0
2001/2/19,11:55:00,5953.04,5953.04,5953.04,5953.04,0
2001/2/19,11:56:00,5949.29,5949.29,5949.29,5949.29,0
2001/2/19,11:57:00,5950.49,5950.49,5950.49,5950.49,0
2001/2/19,11:58:00,5943.09,5943.09,5943.09,5943.09,0
2001/2/19,11:59:00,5939.31,5939.31,5939.31,5939.31,0
2001/2/19,12:00:00,5935.71,5935.71,5935.71,5935.71,0
2001/2/19,12:01:00,5936.82,5936.82,5936.82,5936.82,0
2001/2/19,12:02:00,5933.11,5933.11,5933.11,5933.11,0
2001/2/19,12:03:00,5930.57,5930.57,5930.57,5930.57,0
2001/2/19,12:04:00,5929.55,5929.55,5929.55,5929.55,0
2001/2/19,12:05:00,5927.39,5927.39,5927.39,5927.39,0
2001/2/19,12:06:00,5926.45,5926.45,5926.45,5926.45,0
2001/2/19,12:07:00,5932.55,5932.55,5932.55,5932.55,0
2001/2/19,12:08:00,5933.27,5933.27,5933.27,5933.27,0
2001/2/19,12:09:00,5935.61,5935.61,5935.61,5935.61,0
2001/2/19,12:10:00,5935.08,5935.08,5935.08,5935.08,0
2001/2/19,12:11:00,5936.01,5936.01,5936.01,5936.01,0
2001/2/19,12:12:00,5932.24,5932.24,5932.24,5932.24,0
2001/2/19,12:13:00,5934.67,5934.67,5934.67,5934.67,0
2001/2/19,12:14:00,5936.25,5936.25,5936.25,5936.25,0
2001/2/19,12:15:00,5940.41,5940.41,5940.41,5940.41,0
2001/2/19,12:16:00,5939.58,5939.58,5939.58,5939.58,0
2001/2/19,12:17:00,5933.38,5933.38,5933.38,5933.38,0
2001/2/19,12:18:00,5938.50,5938.50,5938.50,5938.50,0
2001/2/19,12:19:00,5935.03,5935.03,5935.03,5935.03,0
2001/2/19,12:20:00,5940.17,5940.17,5940.17,5940.17,0
2001/2/19,12:21:00,5934.71,5934.71,5934.71,5934.71,0
2001/2/19,12:22:00,5944.05,5944.05,5944.05,5944.05,0
2001/2/19,12:23:00,5941.39,5941.39,5941.39,5941.39,0
2001/2/19,12:24:00,5938.54,5938.54,5938.54,5938.54,0
2001/2/19,12:25:00,5944.92,5944.92,5944.92,5944.92,0
2001/2/19,12:26:00,5942.61,5942.61,5942.61,5942.61,0
2001/2/19,12:27:00,5949.17,5949.17,5949.17,5949.17,0
2001/2/19,12:28:00,5944.96,5944.96,5944.96,5944.96,0
2001/2/19,12:29:00,5950.02,5950.02,5950.02,5950.02,0
2001/2/19,12:30:00,5952.69,5952.69,5952.69,5952.69,0
2001/2/19,12:31:00,5947.16,5947.16,5947.16,5947.16,0
2001/2/19,12:32:00,5947.73,5947.73,5947.73,5947.73,0
2001/2/19,12:33:00,5946.51,5946.51,5946.51,5946.51,0
2001/2/19,12:34:00,5948.04,5948.04,5948.04,5948.04,0
2001/2/19,12:35:00,5941.12,5941.12,5941.12,5941.12,0
2001/2/19,12:36:00,5946.60,5946.60,5946.60,5946.60,0
2001/2/19,12:37:00,5943.33,5943.33,5943.33,5943.33,0
2001/2/19,12:38:00,5943.28,5943.28,5943.28,5943.28,0
2001/2/19,12:39:00,5944.01,5944.01,5944.01,5944.01,0
2001/2/19,12:40:00,5944.59,5944.59,5944.59,5944.59,0
2001/2/19,12:41:00,5945.42,5945.42,5945.42,5945.42,0
2001/2/19,12:42:00,5948.26,5948.26,5948.26,5948.26,0
2001/2/19,12:43:00,5955.49,5955.49,5955.49,5955.49,0
2001/2/19,12:44:00,5957.48,5957.48,5957.48,5957.48,0
2001/2/19,12:45:00,5967.10,5967.10,5967.10,5967.10,0
2001/2/19,12:46:00,5961.05,5961.05,5961.05,5961.05,0
2001/2/19,12:47:00,5965.50,5965.50,5965.50,5965.50,0
2001/2/19,12:48:00,5966.16,5966.16,5966.16,5966.16,0
2001/2/19,12:49:00,5969.54,5969.54,5969.54,5969.54,0
2001/2/19,12:50:00,5966.08,5966.08,5966.08,5966.08,0
2001/2/19,12:51:00,5964.43,5964.43,5964.43,5964.43,0
2001/2/19,12:52:00,5961.26,5961.26,5961.26,5961.26,0
2001/2/19,12:53:00,5958.15,5958.15,5958.15,5958.15,0
2001/2/19,12:54:00,5955.52,5955.52,5955.52,5955.52,0
2001/2/19,12:55:00,5952.15,5952.15,5952.15,5952.15,0
2001/2/19,12:56:00,5948.91,5948.91,5948.91,5948.91,0
2001/2/19,12:57:00,5946.64,5946.64,5946.64,5946.64,0
2001/2/19,12:58:00,5947.63,5947.63,5947.63,5947.63,0
2001/2/19,12:59:00,5948.63,5948.63,5948.63,5948.63,0
2001/2/19,13:00:00,5944.72,5944.72,5944.72,5944.72,0
2001/2/19,13:01:00,5942.34,5942.34,5942.34,5942.34,0
2001/2/19,13:02:00,5943.16,5943.16,5943.16,5943.16,0
2001/2/19,13:03:00,5939.28,5939.28,5939.28,5939.28,0
2001/2/19,13:04:00,5937.88,5937.88,5937.88,5937.88,0
2001/2/19,13:05:00,5933.27,5933.27,5933.27,5933.27,0
2001/2/19,13:06:00,5929.59,5929.59,5929.59,5929.59,0
2001/2/19,13:07:00,5928.34,5928.34,5928.34,5928.34,0
2001/2/19,13:08:00,5927.56,5927.56,5927.56,5927.56,0
2001/2/19,13:09:00,5921.04,5921.04,5921.04,5921.04,0
2001/2/19,13:10:00,5925.38,5925.38,5925.38,5925.38,0
2001/2/19,13:11:00,5918.51,5918.51,5918.51,5918.51,0
2001/2/19,13:12:00,5920.62,5920.62,5920.62,5920.62,0
2001/2/19,13:13:00,5926.22,5926.22,5926.22,5926.22,0
2001/2/19,13:14:00,5926.03,5926.03,5926.03,5926.03,0
2001/2/19,13:15:00,5925.31,5925.31,5925.31,5925.31,0
2001/2/19,13:16:00,5922.15,5922.15,5922.15,5922.15,0
2001/2/19,13:17:00,5925.13,5925.13,5925.13,5925.13,0
2001/2/19,13:18:00,5922.05,5922.05,5922.05,5922.05,0
2001/2/19,13:19:00,5924.70,5924.70,5924.70,5924.70,0
2001/2/19,13:20:00,5923.86,5923.86,5923.86,5923.86,0
2001/2/19,13:21:00,5922.19,5922.19,5922.19,5922.19,0
2001/2/19,13:22:00,5919.78,5919.78,5919.78,5919.78,0
2001/2/19,13:23:00,5919.04,5919.04,5919.04,5919.04,0
2001/2/19,13:24:00,5919.21,5919.21,5919.21,5919.21,0
2001/2/19,13:25:00,5911.42,5911.42,5911.42,5911.42,0
2001/2/19,13:26:00,5925.31,5925.31,5925.31,5925.31,0
2001/2/19,13:27:00,5919.91,5919.91,5919.91,5919.91,0
2001/2/19,13:28:00,5921.64,5921.64,5921.64,5921.64,0
2001/2/19,13:29:00,5928.10,5928.10,5928.10,5928.10,0
2001/2/19,13:30:00,5937.30,5937.30,5937.30,5937.30,0
2001/2/20,09:01:00,5992.74,5992.74,5992.74,5992.74,0
2001/2/20,09:02:00,6023.00,6023.00,6023.00,6023.00,0
2001/2/20,09:03:00,6040.18,6040.18,6040.18,6040.18,0
2001/2/20,09:04:00,6039.50,6039.50,6039.50,6039.50,0
2001/2/20,09:05:00,6038.51,6038.51,6038.51,6038.51,0
2001/2/20,09:06:00,6037.30,6037.30,6037.30,6037.30,0
2001/2/20,09:07:00,6029.62,6029.62,6029.62,6029.62,0
2001/2/20,09:08:00,6022.12,6022.12,6022.12,6022.12,0
2001/2/20,09:09:00,6035.41,6035.41,6035.41,6035.41,0
2001/2/20,09:10:00,6037.21,6037.21,6037.21,6037.21,0
2001/2/20,09:11:00,6034.66,6034.66,6034.66,6034.66,0
2001/2/20,09:12:00,6044.51,6044.51,6044.51,6044.51,0
2001/2/20,09:13:00,6052.95,6052.95,6052.95,6052.95,0
2001/2/20,09:14:00,6059.80,6059.80,6059.80,6059.80,0
2001/2/20,09:15:00,6070.60,6070.60,6070.60,6070.60,0
2001/2/20,09:16:00,6075.64,6075.64,6075.64,6075.64,0
2001/2/20,09:17:00,6078.88,6078.88,6078.88,6078.88,0
2001/2/20,09:18:00,6079.01,6079.01,6079.01,6079.01,0
2001/2/20,09:19:00,6071.52,6071.52,6071.52,6071.52,0
2001/2/20,09:20:00,6065.37,6065.37,6065.37,6065.37,0
2001/2/20,09:21:00,6063.73,6063.73,6063.73,6063.73,0
2001/2/20,09:22:00,6052.17,6052.17,6052.17,6052.17,0
2001/2/20,09:23:00,6050.96,6050.96,6050.96,6050.96,0
2001/2/20,09:24:00,6049.39,6049.39,6049.39,6049.39,0
2001/2/20,09:25:00,6049.17,6049.17,6049.17,6049.17,0
2001/2/20,09:26:00,6051.67,6051.67,6051.67,6051.67,0
2001/2/20,09:27:00,6056.06,6056.06,6056.06,6056.06,0
2001/2/20,09:28:00,6057.73,6057.73,6057.73,6057.73,0
2001/2/20,09:29:00,6062.40,6062.40,6062.40,6062.40,0
2001/2/20,09:30:00,6061.56,6061.56,6061.56,6061.56,0
2001/2/20,09:31:00,6068.36,6068.36,6068.36,6068.36,0
2001/2/20,09:32:00,6064.73,6064.73,6064.73,6064.73,0
2001/2/20,09:33:00,6066.02,6066.02,6066.02,6066.02,0
2001/2/20,09:34:00,6067.35,6067.35,6067.35,6067.35,0
2001/2/20,09:35:00,6067.59,6067.59,6067.59,6067.59,0
2001/2/20,09:36:00,6066.64,6066.64,6066.64,6066.64,0
2001/2/20,09:37:00,6076.02,6076.02,6076.02,6076.02,0
2001/2/20,09:38:00,6075.51,6075.51,6075.51,6075.51,0
2001/2/20,09:39:00,6074.20,6074.20,6074.20,6074.20,0
2001/2/20,09:40:00,6074.02,6074.02,6074.02,6074.02,0
2001/2/20,09:41:00,6075.61,6075.61,6075.61,6075.61,0
2001/2/20,09:42:00,6068.73,6068.73,6068.73,6068.73,0
2001/2/20,09:43:00,6067.56,6067.56,6067.56,6067.56,0
2001/2/20,09:44:00,6065.27,6065.27,6065.27,6065.27,0
2001/2/20,09:45:00,6061.16,6061.16,6061.16,6061.16,0
2001/2/20,09:46:00,6057.05,6057.05,6057.05,6057.05,0
2001/2/20,09:47:00,6053.64,6053.64,6053.64,6053.64,0
2001/2/20,09:48:00,6051.52,6051.52,6051.52,6051.52,0
2001/2/20,09:49:00,6046.07,6046.07,6046.07,6046.07,0
2001/2/20,09:50:00,6047.04,6047.04,6047.04,6047.04,0
2001/2/20,09:51:00,6045.17,6045.17,6045.17,6045.17,0
2001/2/20,09:52:00,6047.19,6047.19,6047.19,6047.19,0
2001/2/20,09:53:00,6047.05,6047.05,6047.05,6047.05,0
2001/2/20,09:54:00,6049.42,6049.42,6049.42,6049.42,0
2001/2/20,09:55:00,6056.67,6056.67,6056.67,6056.67,0
2001/2/20,09:56:00,6055.19,6055.19,6055.19,6055.19,0
2001/2/20,09:57:00,6057.45,6057.45,6057.45,6057.45,0
2001/2/20,09:58:00,6058.43,6058.43,6058.43,6058.43,0
2001/2/20,09:59:00,6059.58,6059.58,6059.58,6059.58,0
2001/2/20,10:00:00,6061.32,6061.32,6061.32,6061.32,0
2001/2/20,10:01:00,6058.54,6058.54,6058.54,6058.54,0
2001/2/20,10:02:00,6059.30,6059.30,6059.30,6059.30,0
2001/2/20,10:03:00,6059.29,6059.29,6059.29,6059.29,0
2001/2/20,10:04:00,6058.77,6058.77,6058.77,6058.77,0
2001/2/20,10:05:00,6060.42,6060.42,6060.42,6060.42,0
2001/2/20,10:06:00,6066.01,6066.01,6066.01,6066.01,0
2001/2/20,10:07:00,6063.94,6063.94,6063.94,6063.94,0
2001/2/20,10:08:00,6069.82,6069.82,6069.82,6069.82,0
2001/2/20,10:09:00,6075.64,6075.64,6075.64,6075.64,0
2001/2/20,10:10:00,6071.91,6071.91,6071.91,6071.91,0
2001/2/20,10:11:00,6079.62,6079.62,6079.62,6079.62,0
2001/2/20,10:12:00,6072.47,6072.47,6072.47,6072.47,0
2001/2/20,10:13:00,6075.49,6075.49,6075.49,6075.49,0
2001/2/20,10:14:00,6073.77,6073.77,6073.77,6073.77,0
2001/2/20,10:15:00,6075.00,6075.00,6075.00,6075.00,0
2001/2/20,10:16:00,6065.54,6065.54,6065.54,6065.54,0
2001/2/20,10:17:00,6067.04,6067.04,6067.04,6067.04,0
2001/2/20,10:18:00,6069.86,6069.86,6069.86,6069.86,0
2001/2/20,10:19:00,6063.80,6063.80,6063.80,6063.80,0
2001/2/20,10:20:00,6061.70,6061.70,6061.70,6061.70,0
2001/2/20,10:21:00,6058.66,6058.66,6058.66,6058.66,0
2001/2/20,10:22:00,6057.25,6057.25,6057.25,6057.25,0
2001/2/20,10:23:00,6055.24,6055.24,6055.24,6055.24,0
2001/2/20,10:24:00,6050.03,6050.03,6050.03,6050.03,0
2001/2/20,10:25:00,6048.60,6048.60,6048.60,6048.60,0
2001/2/20,10:26:00,6040.93,6040.93,6040.93,6040.93,0
2001/2/20,10:27:00,6043.87,6043.87,6043.87,6043.87,0
2001/2/20,10:28:00,6041.16,6041.16,6041.16,6041.16,0
2001/2/20,10:29:00,6039.34,6039.34,6039.34,6039.34,0
2001/2/20,10:30:00,6043.89,6043.89,6043.89,6043.89,0
2001/2/20,10:31:00,6039.76,6039.76,6039.76,6039.76,0
2001/2/20,10:32:00,6054.22,6054.22,6054.22,6054.22,0
2001/2/20,10:33:00,6048.39,6048.39,6048.39,6048.39,0
2001/2/20,10:34:00,6050.58,6050.58,6050.58,6050.58,0
2001/2/20,10:35:00,6046.47,6046.47,6046.47,6046.47,0
2001/2/20,10:36:00,6051.15,6051.15,6051.15,6051.15,0
2001/2/20,10:37:00,6052.81,6052.81,6052.81,6052.81,0
2001/2/20,10:38:00,6048.65,6048.65,6048.65,6048.65,0
2001/2/20,10:39:00,6050.79,6050.79,6050.79,6050.79,0
2001/2/20,10:40:00,6050.89,6050.89,6050.89,6050.89,0
2001/2/20,10:41:00,6052.40,6052.40,6052.40,6052.40,0
2001/2/20,10:42:00,6053.89,6053.89,6053.89,6053.89,0
2001/2/20,10:43:00,6055.06,6055.06,6055.06,6055.06,0
2001/2/20,10:44:00,6057.15,6057.15,6057.15,6057.15,0
2001/2/20,10:45:00,6051.43,6051.43,6051.43,6051.43,0
2001/2/20,10:46:00,6054.14,6054.14,6054.14,6054.14,0
2001/2/20,10:47:00,6049.12,6049.12,6049.12,6049.12,0
2001/2/20,10:48:00,6052.33,6052.33,6052.33,6052.33,0
2001/2/20,10:49:00,6046.56,6046.56,6046.56,6046.56,0
2001/2/20,10:50:00,6041.98,6041.98,6041.98,6041.98,0
2001/2/20,10:51:00,6042.86,6042.86,6042.86,6042.86,0
2001/2/20,10:52:00,6040.03,6040.03,6040.03,6040.03,0
2001/2/20,10:53:00,6038.40,6038.40,6038.40,6038.40,0
2001/2/20,10:54:00,6043.39,6043.39,6043.39,6043.39,0
2001/2/20,10:55:00,6039.44,6039.44,6039.44,6039.44,0
2001/2/20,10:56:00,6037.60,6037.60,6037.60,6037.60,0
2001/2/20,10:57:00,6037.96,6037.96,6037.96,6037.96,0
2001/2/20,10:58:00,6040.43,6040.43,6040.43,6040.43,0
2001/2/20,10:59:00,6040.39,6040.39,6040.39,6040.39,0
2001/2/20,11:00:00,6043.40,6043.40,6043.40,6043.40,0
2001/2/20,11:01:00,6044.36,6044.36,6044.36,6044.36,0
2001/2/20,11:02:00,6044.51,6044.51,6044.51,6044.51,0
2001/2/20,11:03:00,6045.68,6045.68,6045.68,6045.68,0
2001/2/20,11:04:00,6046.03,6046.03,6046.03,6046.03,0
2001/2/20,11:05:00,6045.47,6045.47,6045.47,6045.47,0
2001/2/20,11:06:00,6052.18,6052.18,6052.18,6052.18,0
2001/2/20,11:07:00,6051.07,6051.07,6051.07,6051.07,0
2001/2/20,11:08:00,6051.40,6051.40,6051.40,6051.40,0
2001/2/20,11:09:00,6054.10,6054.10,6054.10,6054.10,0
2001/2/20,11:10:00,6052.10,6052.10,6052.10,6052.10,0
2001/2/20,11:11:00,6050.43,6050.43,6050.43,6050.43,0
2001/2/20,11:12:00,6051.23,6051.23,6051.23,6051.23,0
2001/2/20,11:13:00,6051.47,6051.47,6051.47,6051.47,0
2001/2/20,11:14:00,6056.80,6056.80,6056.80,6056.80,0
2001/2/20,11:15:00,6054.21,6054.21,6054.21,6054.21,0
2001/2/20,11:16:00,6050.72,6050.72,6050.72,6050.72,0
2001/2/20,11:17:00,6057.72,6057.72,6057.72,6057.72,0
2001/2/20,11:18:00,6058.90,6058.90,6058.90,6058.90,0
2001/2/20,11:19:00,6059.05,6059.05,6059.05,6059.05,0
2001/2/20,11:20:00,6059.28,6059.28,6059.28,6059.28,0
2001/2/20,11:21:00,6058.11,6058.11,6058.11,6058.11,0
2001/2/20,11:22:00,6063.71,6063.71,6063.71,6063.71,0
2001/2/20,11:23:00,6064.12,6064.12,6064.12,6064.12,0
2001/2/20,11:24:00,6061.17,6061.17,6061.17,6061.17,0
2001/2/20,11:25:00,6062.32,6062.32,6062.32,6062.32,0
2001/2/20,11:26:00,6059.05,6059.05,6059.05,6059.05,0
2001/2/20,11:27:00,6057.34,6057.34,6057.34,6057.34,0
2001/2/20,11:28:00,6057.03,6057.03,6057.03,6057.03,0
2001/2/20,11:29:00,6052.94,6052.94,6052.94,6052.94,0
2001/2/20,11:30:00,6052.61,6052.61,6052.61,6052.61,0
2001/2/20,11:31:00,6050.83,6050.83,6050.83,6050.83,0
2001/2/20,11:32:00,6051.13,6051.13,6051.13,6051.13,0
2001/2/20,11:33:00,6045.43,6045.43,6045.43,6045.43,0
2001/2/20,11:34:00,6048.68,6048.68,6048.68,6048.68,0
2001/2/20,11:35:00,6050.33,6050.33,6050.33,6050.33,0
2001/2/20,11:36:00,6042.72,6042.72,6042.72,6042.72,0
2001/2/20,11:37:00,6048.14,6048.14,6048.14,6048.14,0
2001/2/20,11:38:00,6044.26,6044.26,6044.26,6044.26,0
2001/2/20,11:39:00,6045.94,6045.94,6045.94,6045.94,0
2001/2/20,11:40:00,6046.64,6046.64,6046.64,6046.64,0
2001/2/20,11:41:00,6045.70,6045.70,6045.70,6045.70,0
2001/2/20,11:42:00,6049.25,6049.25,6049.25,6049.25,0
2001/2/20,11:43:00,6053.64,6053.64,6053.64,6053.64,0
2001/2/20,11:44:00,6052.23,6052.23,6052.23,6052.23,0
2001/2/20,11:45:00,6053.00,6053.00,6053.00,6053.00,0
2001/2/20,11:46:00,6053.22,6053.22,6053.22,6053.22,0
2001/2/20,11:47:00,6050.04,6050.04,6050.04,6050.04,0
2001/2/20,11:48:00,6048.69,6048.69,6048.69,6048.69,0
2001/2/20,11:49:00,6044.23,6044.23,6044.23,6044.23,0
2001/2/20,11:50:00,6047.92,6047.92,6047.92,6047.92,0
2001/2/20,11:51:00,6046.09,6046.09,6046.09,6046.09,0
2001/2/20,11:52:00,6049.41,6049.41,6049.41,6049.41,0
2001/2/20,11:53:00,6049.96,6049.96,6049.96,6049.96,0
2001/2/20,11:54:00,6051.98,6051.98,6051.98,6051.98,0
2001/2/20,11:55:00,6047.87,6047.87,6047.87,6047.87,0
2001/2/20,11:56:00,6043.45,6043.45,6043.45,6043.45,0
2001/2/20,11:57:00,6048.97,6048.97,6048.97,6048.97,0
2001/2/20,11:58:00,6043.82,6043.82,6043.82,6043.82,0
2001/2/20,11:59:00,6046.89,6046.89,6046.89,6046.89,0
2001/2/20,12:00:00,6040.25,6040.25,6040.25,6040.25,0
2001/2/20,12:01:00,6047.89,6047.89,6047.89,6047.89,0
2001/2/20,12:02:00,6047.28,6047.28,6047.28,6047.28,0
2001/2/20,12:03:00,6044.31,6044.31,6044.31,6044.31,0
2001/2/20,12:04:00,6044.86,6044.86,6044.86,6044.86,0
2001/2/20,12:05:00,6044.80,6044.80,6044.80,6044.80,0
2001/2/20,12:06:00,6036.79,6036.79,6036.79,6036.79,0
2001/2/20,12:07:00,6039.90,6039.90,6039.90,6039.90,0
2001/2/20,12:08:00,6037.10,6037.10,6037.10,6037.10,0
2001/2/20,12:09:00,6036.71,6036.71,6036.71,6036.71,0
2001/2/20,12:10:00,6028.41,6028.41,6028.41,6028.41,0
2001/2/20,12:11:00,6025.60,6025.60,6025.60,6025.60,0
2001/2/20,12:12:00,6018.56,6018.56,6018.56,6018.56,0
2001/2/20,12:13:00,6013.52,6013.52,6013.52,6013.52,0
2001/2/20,12:14:00,6017.10,6017.10,6017.10,6017.10,0
2001/2/20,12:15:00,6008.11,6008.11,6008.11,6008.11,0
2001/2/20,12:16:00,6009.45,6009.45,6009.45,6009.45,0
2001/2/20,12:17:00,6013.49,6013.49,6013.49,6013.49,0
2001/2/20,12:18:00,6010.52,6010.52,6010.52,6010.52,0
2001/2/20,12:19:00,6018.46,6018.46,6018.46,6018.46,0
2001/2/20,12:20:00,6022.62,6022.62,6022.62,6022.62,0
2001/2/20,12:21:00,6024.77,6024.77,6024.77,6024.77,0
2001/2/20,12:22:00,6017.92,6017.92,6017.92,6017.92,0
2001/2/20,12:23:00,6017.24,6017.24,6017.24,6017.24,0
2001/2/20,12:24:00,6015.29,6015.29,6015.29,6015.29,0
2001/2/20,12:25:00,6012.10,6012.10,6012.10,6012.10,0
2001/2/20,12:26:00,6010.04,6010.04,6010.04,6010.04,0
2001/2/20,12:27:00,6004.71,6004.71,6004.71,6004.71,0
2001/2/20,12:28:00,6002.09,6002.09,6002.09,6002.09,0
2001/2/20,12:29:00,6001.44,6001.44,6001.44,6001.44,0
2001/2/20,12:30:00,6001.08,6001.08,6001.08,6001.08,0
2001/2/20,12:31:00,5999.39,5999.39,5999.39,5999.39,0
2001/2/20,12:32:00,5994.31,5994.31,5994.31,5994.31,0
2001/2/20,12:33:00,5993.62,5993.62,5993.62,5993.62,0
2001/2/20,12:34:00,5993.79,5993.79,5993.79,5993.79,0
2001/2/20,12:35:00,5995.21,5995.21,5995.21,5995.21,0
2001/2/20,12:36:00,5994.17,5994.17,5994.17,5994.17,0
2001/2/20,12:37:00,6004.38,6004.38,6004.38,6004.38,0
2001/2/20,12:38:00,6002.65,6002.65,6002.65,6002.65,0
2001/2/20,12:39:00,6013.89,6013.89,6013.89,6013.89,0
2001/2/20,12:40:00,6013.05,6013.05,6013.05,6013.05,0
2001/2/20,12:41:00,6015.91,6015.91,6015.91,6015.91,0
2001/2/20,12:42:00,6013.28,6013.28,6013.28,6013.28,0
2001/2/20,12:43:00,6013.91,6013.91,6013.91,6013.91,0
2001/2/20,12:44:00,6011.29,6011.29,6011.29,6011.29,0
2001/2/20,12:45:00,6009.45,6009.45,6009.45,6009.45,0
2001/2/20,12:46:00,6010.71,6010.71,6010.71,6010.71,0
2001/2/20,12:47:00,6005.04,6005.04,6005.04,6005.04,0
2001/2/20,12:48:00,6006.51,6006.51,6006.51,6006.51,0
2001/2/20,12:49:00,6001.66,6001.66,6001.66,6001.66,0
2001/2/20,12:50:00,6006.56,6006.56,6006.56,6006.56,0
2001/2/20,12:51:00,5999.63,5999.63,5999.63,5999.63,0
2001/2/20,12:52:00,5998.55,5998.55,5998.55,5998.55,0
2001/2/20,12:53:00,6002.66,6002.66,6002.66,6002.66,0
2001/2/20,12:54:00,6000.23,6000.23,6000.23,6000.23,0
2001/2/20,12:55:00,5998.12,5998.12,5998.12,5998.12,0
2001/2/20,12:56:00,5989.37,5989.37,5989.37,5989.37,0
2001/2/20,12:57:00,5986.65,5986.65,5986.65,5986.65,0
2001/2/20,12:58:00,5984.28,5984.28,5984.28,5984.28,0
2001/2/20,12:59:00,5977.19,5977.19,5977.19,5977.19,0
2001/2/20,13:00:00,5969.44,5969.44,5969.44,5969.44,0
2001/2/20,13:01:00,5964.35,5964.35,5964.35,5964.35,0
2001/2/20,13:02:00,5968.96,5968.96,5968.96,5968.96,0
2001/2/20,13:03:00,5967.31,5967.31,5967.31,5967.31,0
2001/2/20,13:04:00,5977.80,5977.80,5977.80,5977.80,0
2001/2/20,13:05:00,5977.53,5977.53,5977.53,5977.53,0
2001/2/20,13:06:00,5983.89,5983.89,5983.89,5983.89,0
2001/2/20,13:07:00,5990.01,5990.01,5990.01,5990.01,0
2001/2/20,13:08:00,5992.98,5992.98,5992.98,5992.98,0
2001/2/20,13:09:00,5994.12,5994.12,5994.12,5994.12,0
2001/2/20,13:10:00,5991.35,5991.35,5991.35,5991.35,0
2001/2/20,13:11:00,5985.83,5985.83,5985.83,5985.83,0
2001/2/20,13:12:00,5985.13,5985.13,5985.13,5985.13,0
2001/2/20,13:13:00,5981.05,5981.05,5981.05,5981.05,0
2001/2/20,13:14:00,5979.33,5979.33,5979.33,5979.33,0
2001/2/20,13:15:00,5975.74,5975.74,5975.74,5975.74,0
2001/2/20,13:16:00,5969.92,5969.92,5969.92,5969.92,0
2001/2/20,13:17:00,5970.13,5970.13,5970.13,5970.13,0
2001/2/20,13:18:00,5961.76,5961.76,5961.76,5961.76,0
2001/2/20,13:19:00,5960.35,5960.35,5960.35,5960.35,0
2001/2/20,13:20:00,5953.78,5953.78,5953.78,5953.78,0
2001/2/20,13:21:00,5955.10,5955.10,5955.10,5955.10,0
2001/2/20,13:22:00,5949.35,5949.35,5949.35,5949.35,0
2001/2/20,13:23:00,5956.35,5956.35,5956.35,5956.35,0
2001/2/20,13:24:00,5953.09,5953.09,5953.09,5953.09,0
2001/2/20,13:25:00,5963.24,5963.24,5963.24,5963.24,0
2001/2/20,13:26:00,5970.19,5970.19,5970.19,5970.19,0
2001/2/20,13:27:00,5977.99,5977.99,5977.99,5977.99,0
2001/2/20,13:28:00,5971.41,5971.41,5971.41,5971.41,0
2001/2/20,13:29:00,5971.62,5971.62,5971.62,5971.62,0
2001/2/20,13:30:00,5971.29,5971.29,5971.29,5971.29,0
2001/2/21,09:01:00,5920.95,5920.95,5920.95,5920.95,0
2001/2/21,09:02:00,5916.79,5916.79,5916.79,5916.79,0
2001/2/21,09:03:00,5918.72,5918.72,5918.72,5918.72,0
2001/2/21,09:04:00,5924.37,5924.37,5924.37,5924.37,0
2001/2/21,09:05:00,5932.77,5932.77,5932.77,5932.77,0
2001/2/21,09:06:00,5937.57,5937.57,5937.57,5937.57,0
2001/2/21,09:07:00,5935.46,5935.46,5935.46,5935.46,0
2001/2/21,09:08:00,5931.64,5931.64,5931.64,5931.64,0
2001/2/21,09:09:00,5927.81,5927.81,5927.81,5927.81,0
2001/2/21,09:10:00,5912.52,5912.52,5912.52,5912.52,0
2001/2/21,09:11:00,5898.92,5898.92,5898.92,5898.92,0
2001/2/21,09:12:00,5889.37,5889.37,5889.37,5889.37,0
2001/2/21,09:13:00,5879.52,5879.52,5879.52,5879.52,0
2001/2/21,09:14:00,5877.80,5877.80,5877.80,5877.80,0
2001/2/21,09:15:00,5873.80,5873.80,5873.80,5873.80,0
2001/2/21,09:16:00,5868.77,5868.77,5868.77,5868.77,0
2001/2/21,09:17:00,5870.18,5870.18,5870.18,5870.18,0
2001/2/21,09:18:00,5870.80,5870.80,5870.80,5870.80,0
2001/2/21,09:19:00,5877.30,5877.30,5877.30,5877.30,0
2001/2/21,09:20:00,5880.01,5880.01,5880.01,5880.01,0
2001/2/21,09:21:00,5881.93,5881.93,5881.93,5881.93,0
2001/2/21,09:22:00,5891.46,5891.46,5891.46,5891.46,0
2001/2/21,09:23:00,5891.28,5891.28,5891.28,5891.28,0
2001/2/21,09:24:00,5892.05,5892.05,5892.05,5892.05,0
2001/2/21,09:25:00,5896.42,5896.42,5896.42,5896.42,0
2001/2/21,09:26:00,5898.43,5898.43,5898.43,5898.43,0
2001/2/21,09:27:00,5894.00,5894.00,5894.00,5894.00,0
2001/2/21,09:28:00,5896.78,5896.78,5896.78,5896.78,0
2001/2/21,09:29:00,5895.56,5895.56,5895.56,5895.56,0
2001/2/21,09:30:00,5891.70,5891.70,5891.70,5891.70,0
2001/2/21,09:31:00,5882.88,5882.88,5882.88,5882.88,0
2001/2/21,09:32:00,5876.57,5876.57,5876.57,5876.57,0
2001/2/21,09:33:00,5873.37,5873.37,5873.37,5873.37,0
2001/2/21,09:34:00,5871.16,5871.16,5871.16,5871.16,0
2001/2/21,09:35:00,5868.39,5868.39,5868.39,5868.39,0
2001/2/21,09:36:00,5863.14,5863.14,5863.14,5863.14,0
2001/2/21,09:37:00,5866.84,5866.84,5866.84,5866.84,0
2001/2/21,09:38:00,5867.61,5867.61,5867.61,5867.61,0
2001/2/21,09:39:00,5863.15,5863.15,5863.15,5863.15,0
2001/2/21,09:40:00,5869.95,5869.95,5869.95,5869.95,0
2001/2/21,09:41:00,5869.35,5869.35,5869.35,5869.35,0
2001/2/21,09:42:00,5877.07,5877.07,5877.07,5877.07,0
2001/2/21,09:43:00,5875.22,5875.22,5875.22,5875.22,0
2001/2/21,09:44:00,5873.97,5873.97,5873.97,5873.97,0
2001/2/21,09:45:00,5877.93,5877.93,5877.93,5877.93,0
2001/2/21,09:46:00,5880.07,5880.07,5880.07,5880.07,0
2001/2/21,09:47:00,5879.65,5879.65,5879.65,5879.65,0
2001/2/21,09:48:00,5884.27,5884.27,5884.27,5884.27,0
2001/2/21,09:49:00,5885.59,5885.59,5885.59,5885.59,0
2001/2/21,09:50:00,5888.27,5888.27,5888.27,5888.27,0
2001/2/21,09:51:00,5891.97,5891.97,5891.97,5891.97,0
2001/2/21,09:52:00,5894.29,5894.29,5894.29,5894.29,0
2001/2/21,09:53:00,5893.17,5893.17,5893.17,5893.17,0
2001/2/21,09:54:00,5892.66,5892.66,5892.66,5892.66,0
2001/2/21,09:55:00,5889.27,5889.27,5889.27,5889.27,0
2001/2/21,09:56:00,5895.39,5895.39,5895.39,5895.39,0
2001/2/21,09:57:00,5896.32,5896.32,5896.32,5896.32,0
2001/2/21,09:58:00,5898.97,5898.97,5898.97,5898.97,0
2001/2/21,09:59:00,5894.53,5894.53,5894.53,5894.53,0
2001/2/21,10:00:00,5897.47,5897.47,5897.47,5897.47,0
2001/2/21,10:01:00,5897.76,5897.76,5897.76,5897.76,0
2001/2/21,10:02:00,5900.79,5900.79,5900.79,5900.79,0
2001/2/21,10:03:00,5900.53,5900.53,5900.53,5900.53,0
2001/2/21,10:04:00,5901.39,5901.39,5901.39,5901.39,0
2001/2/21,10:05:00,5908.17,5908.17,5908.17,5908.17,0
2001/2/21,10:06:00,5909.53,5909.53,5909.53,5909.53,0
2001/2/21,10:07:00,5907.73,5907.73,5907.73,5907.73,0
2001/2/21,10:08:00,5911.83,5911.83,5911.83,5911.83,0
2001/2/21,10:09:00,5910.67,5910.67,5910.67,5910.67,0
2001/2/21,10:10:00,5915.73,5915.73,5915.73,5915.73,0
2001/2/21,10:11:00,5915.36,5915.36,5915.36,5915.36,0
2001/2/21,10:12:00,5917.27,5917.27,5917.27,5917.27,0
2001/2/21,10:13:00,5920.14,5920.14,5920.14,5920.14,0
2001/2/21,10:14:00,5919.18,5919.18,5919.18,5919.18,0
2001/2/21,10:15:00,5921.81,5921.81,5921.81,5921.81,0
2001/2/21,10:16:00,5917.11,5917.11,5917.11,5917.11,0
2001/2/21,10:17:00,5916.12,5916.12,5916.12,5916.12,0
2001/2/21,10:18:00,5912.69,5912.69,5912.69,5912.69,0
2001/2/21,10:19:00,5913.20,5913.20,5913.20,5913.20,0
2001/2/21,10:20:00,5904.67,5904.67,5904.67,5904.67,0
2001/2/21,10:21:00,5899.19,5899.19,5899.19,5899.19,0
2001/2/21,10:22:00,5900.34,5900.34,5900.34,5900.34,0
2001/2/21,10:23:00,5901.88,5901.88,5901.88,5901.88,0
2001/2/21,10:24:00,5900.96,5900.96,5900.96,5900.96,0
2001/2/21,10:25:00,5895.75,5895.75,5895.75,5895.75,0
2001/2/21,10:26:00,5894.25,5894.25,5894.25,5894.25,0
2001/2/21,10:27:00,5893.06,5893.06,5893.06,5893.06,0
2001/2/21,10:28:00,5895.66,5895.66,5895.66,5895.66,0
2001/2/21,10:29:00,5895.21,5895.21,5895.21,5895.21,0
2001/2/21,10:30:00,5891.22,5891.22,5891.22,5891.22,0
2001/2/21,10:31:00,5888.28,5888.28,5888.28,5888.28,0
2001/2/21,10:32:00,5889.50,5889.50,5889.50,5889.50,0
2001/2/21,10:33:00,5887.90,5887.90,5887.90,5887.90,0
2001/2/21,10:34:00,5887.88,5887.88,5887.88,5887.88,0
2001/2/21,10:35:00,5894.33,5894.33,5894.33,5894.33,0
2001/2/21,10:36:00,5891.28,5891.28,5891.28,5891.28,0
2001/2/21,10:37:00,5899.00,5899.00,5899.00,5899.00,0
2001/2/21,10:38:00,5892.09,5892.09,5892.09,5892.09,0
2001/2/21,10:39:00,5895.65,5895.65,5895.65,5895.65,0
2001/2/21,10:40:00,5903.53,5903.53,5903.53,5903.53,0
2001/2/21,10:41:00,5902.06,5902.06,5902.06,5902.06,0
2001/2/21,10:42:00,5905.44,5905.44,5905.44,5905.44,0
2001/2/21,10:43:00,5903.82,5903.82,5903.82,5903.82,0
2001/2/21,10:44:00,5903.59,5903.59,5903.59,5903.59,0
2001/2/21,10:45:00,5898.09,5898.09,5898.09,5898.09,0
2001/2/21,10:46:00,5901.20,5901.20,5901.20,5901.20,0
2001/2/21,10:47:00,5899.39,5899.39,5899.39,5899.39,0
2001/2/21,10:48:00,5896.14,5896.14,5896.14,5896.14,0
2001/2/21,10:49:00,5898.60,5898.60,5898.60,5898.60,0
2001/2/21,10:50:00,5890.63,5890.63,5890.63,5890.63,0
2001/2/21,10:51:00,5896.56,5896.56,5896.56,5896.56,0
2001/2/21,10:52:00,5891.83,5891.83,5891.83,5891.83,0
2001/2/21,10:53:00,5892.18,5892.18,5892.18,5892.18,0
2001/2/21,10:54:00,5895.19,5895.19,5895.19,5895.19,0
2001/2/21,10:55:00,5887.31,5887.31,5887.31,5887.31,0
2001/2/21,10:56:00,5882.99,5882.99,5882.99,5882.99,0
2001/2/21,10:57:00,5884.62,5884.62,5884.62,5884.62,0
2001/2/21,10:58:00,5878.33,5878.33,5878.33,5878.33,0
2001/2/21,10:59:00,5882.05,5882.05,5882.05,5882.05,0
2001/2/21,11:00:00,5881.80,5881.80,5881.80,5881.80,0
2001/2/21,11:01:00,5877.16,5877.16,5877.16,5877.16,0
2001/2/21,11:02:00,5877.78,5877.78,5877.78,5877.78,0
2001/2/21,11:03:00,5876.32,5876.32,5876.32,5876.32,0
2001/2/21,11:04:00,5875.75,5875.75,5875.75,5875.75,0
2001/2/21,11:05:00,5880.43,5880.43,5880.43,5880.43,0
2001/2/21,11:06:00,5875.09,5875.09,5875.09,5875.09,0
2001/2/21,11:07:00,5880.52,5880.52,5880.52,5880.52,0
2001/2/21,11:08:00,5880.70,5880.70,5880.70,5880.70,0
2001/2/21,11:09:00,5880.86,5880.86,5880.86,5880.86,0
2001/2/21,11:10:00,5881.71,5881.71,5881.71,5881.71,0
2001/2/21,11:11:00,5885.18,5885.18,5885.18,5885.18,0
2001/2/21,11:12:00,5886.95,5886.95,5886.95,5886.95,0
2001/2/21,11:13:00,5888.48,5888.48,5888.48,5888.48,0
2001/2/21,11:14:00,5895.91,5895.91,5895.91,5895.91,0
2001/2/21,11:15:00,5890.29,5890.29,5890.29,5890.29,0
2001/2/21,11:16:00,5891.91,5891.91,5891.91,5891.91,0
2001/2/21,11:17:00,5891.19,5891.19,5891.19,5891.19,0
2001/2/21,11:18:00,5890.31,5890.31,5890.31,5890.31,0
2001/2/21,11:19:00,5894.12,5894.12,5894.12,5894.12,0
2001/2/21,11:20:00,5893.46,5893.46,5893.46,5893.46,0
2001/2/21,11:21:00,5895.52,5895.52,5895.52,5895.52,0
2001/2/21,11:22:00,5896.08,5896.08,5896.08,5896.08,0
2001/2/21,11:23:00,5896.86,5896.86,5896.86,5896.86,0
2001/2/21,11:24:00,5899.28,5899.28,5899.28,5899.28,0
2001/2/21,11:25:00,5900.66,5900.66,5900.66,5900.66,0
2001/2/21,11:26:00,5895.47,5895.47,5895.47,5895.47,0
2001/2/21,11:27:00,5904.58,5904.58,5904.58,5904.58,0
2001/2/21,11:28:00,5902.46,5902.46,5902.46,5902.46,0
2001/2/21,11:29:00,5907.49,5907.49,5907.49,5907.49,0
2001/2/21,11:30:00,5905.38,5905.38,5905.38,5905.38,0
2001/2/21,11:31:00,5907.75,5907.75,5907.75,5907.75,0
2001/2/21,11:32:00,5907.42,5907.42,5907.42,5907.42,0
2001/2/21,11:33:00,5905.84,5905.84,5905.84,5905.84,0
2001/2/21,11:34:00,5907.04,5907.04,5907.04,5907.04,0
2001/2/21,11:35:00,5910.28,5910.28,5910.28,5910.28,0
2001/2/21,11:36:00,5905.06,5905.06,5905.06,5905.06,0
2001/2/21,11:37:00,5908.54,5908.54,5908.54,5908.54,0
2001/2/21,11:38:00,5907.40,5907.40,5907.40,5907.40,0
2001/2/21,11:39:00,5913.89,5913.89,5913.89,5913.89,0
2001/2/21,11:40:00,5908.68,5908.68,5908.68,5908.68,0
2001/2/21,11:41:00,5909.92,5909.92,5909.92,5909.92,0
2001/2/21,11:42:00,5914.35,5914.35,5914.35,5914.35,0
2001/2/21,11:43:00,5912.86,5912.86,5912.86,5912.86,0
2001/2/21,11:44:00,5913.92,5913.92,5913.92,5913.92,0
2001/2/21,11:45:00,5914.45,5914.45,5914.45,5914.45,0
2001/2/21,11:46:00,5913.34,5913.34,5913.34,5913.34,0
2001/2/21,11:47:00,5915.32,5915.32,5915.32,5915.32,0
2001/2/21,11:48:00,5922.95,5922.95,5922.95,5922.95,0
2001/2/21,11:49:00,5926.19,5926.19,5926.19,5926.19,0
2001/2/21,11:50:00,5923.75,5923.75,5923.75,5923.75,0
2001/2/21,11:51:00,5927.32,5927.32,5927.32,5927.32,0
2001/2/21,11:52:00,5933.46,5933.46,5933.46,5933.46,0
2001/2/21,11:53:00,5930.37,5930.37,5930.37,5930.37,0
2001/2/21,11:54:00,5933.89,5933.89,5933.89,5933.89,0
2001/2/21,11:55:00,5930.54,5930.54,5930.54,5930.54,0
2001/2/21,11:56:00,5929.52,5929.52,5929.52,5929.52,0
2001/2/21,11:57:00,5927.31,5927.31,5927.31,5927.31,0
2001/2/21,11:58:00,5917.30,5917.30,5917.30,5917.30,0
2001/2/21,11:59:00,5919.57,5919.57,5919.57,5919.57,0
2001/2/21,12:00:00,5915.48,5915.48,5915.48,5915.48,0
2001/2/21,12:01:00,5914.80,5914.80,5914.80,5914.80,0
2001/2/21,12:02:00,5912.50,5912.50,5912.50,5912.50,0
2001/2/21,12:03:00,5912.01,5912.01,5912.01,5912.01,0
2001/2/21,12:04:00,5918.34,5918.34,5918.34,5918.34,0
2001/2/21,12:05:00,5915.72,5915.72,5915.72,5915.72,0
2001/2/21,12:06:00,5918.17,5918.17,5918.17,5918.17,0
2001/2/21,12:07:00,5921.32,5921.32,5921.32,5921.32,0
2001/2/21,12:08:00,5918.81,5918.81,5918.81,5918.81,0
2001/2/21,12:09:00,5923.18,5923.18,5923.18,5923.18,0
2001/2/21,12:10:00,5924.38,5924.38,5924.38,5924.38,0
2001/2/21,12:11:00,5921.32,5921.32,5921.32,5921.32,0
2001/2/21,12:12:00,5924.66,5924.66,5924.66,5924.66,0
2001/2/21,12:13:00,5923.17,5923.17,5923.17,5923.17,0
2001/2/21,12:14:00,5922.46,5922.46,5922.46,5922.46,0
2001/2/21,12:15:00,5921.82,5921.82,5921.82,5921.82,0
2001/2/21,12:16:00,5926.86,5926.86,5926.86,5926.86,0
2001/2/21,12:17:00,5926.32,5926.32,5926.32,5926.32,0
2001/2/21,12:18:00,5928.28,5928.28,5928.28,5928.28,0
2001/2/21,12:19:00,5924.34,5924.34,5924.34,5924.34,0
2001/2/21,12:20:00,5917.64,5917.64,5917.64,5917.64,0
2001/2/21,12:21:00,5921.90,5921.90,5921.90,5921.90,0
2001/2/21,12:22:00,5921.19,5921.19,5921.19,5921.19,0
2001/2/21,12:23:00,5914.83,5914.83,5914.83,5914.83,0
2001/2/21,12:24:00,5918.18,5918.18,5918.18,5918.18,0
2001/2/21,12:25:00,5916.53,5916.53,5916.53,5916.53,0
2001/2/21,12:26:00,5913.51,5913.51,5913.51,5913.51,0
2001/2/21,12:27:00,5905.62,5905.62,5905.62,5905.62,0
2001/2/21,12:28:00,5911.75,5911.75,5911.75,5911.75,0
2001/2/21,12:29:00,5906.52,5906.52,5906.52,5906.52,0
2001/2/21,12:30:00,5905.35,5905.35,5905.35,5905.35,0
2001/2/21,12:31:00,5901.53,5901.53,5901.53,5901.53,0
2001/2/21,12:32:00,5904.10,5904.10,5904.10,5904.10,0
2001/2/21,12:33:00,5903.64,5903.64,5903.64,5903.64,0
2001/2/21,12:34:00,5897.84,5897.84,5897.84,5897.84,0
2001/2/21,12:35:00,5898.69,5898.69,5898.69,5898.69,0
2001/2/21,12:36:00,5901.95,5901.95,5901.95,5901.95,0
2001/2/21,12:37:00,5907.22,5907.22,5907.22,5907.22,0
2001/2/21,12:38:00,5903.09,5903.09,5903.09,5903.09,0
2001/2/21,12:39:00,5907.58,5907.58,5907.58,5907.58,0
2001/2/21,12:40:00,5903.70,5903.70,5903.70,5903.70,0
2001/2/21,12:41:00,5908.58,5908.58,5908.58,5908.58,0
2001/2/21,12:42:00,5907.38,5907.38,5907.38,5907.38,0
2001/2/21,12:43:00,5915.48,5915.48,5915.48,5915.48,0
2001/2/21,12:44:00,5907.80,5907.80,5907.80,5907.80,0
2001/2/21,12:45:00,5915.79,5915.79,5915.79,5915.79,0
2001/2/21,12:46:00,5921.16,5921.16,5921.16,5921.16,0
2001/2/21,12:47:00,5922.64,5922.64,5922.64,5922.64,0
2001/2/21,12:48:00,5923.17,5923.17,5923.17,5923.17,0
2001/2/21,12:49:00,5926.53,5926.53,5926.53,5926.53,0
2001/2/21,12:50:00,5929.26,5929.26,5929.26,5929.26,0
2001/2/21,12:51:00,5933.24,5933.24,5933.24,5933.24,0
2001/2/21,12:52:00,5936.20,5936.20,5936.20,5936.20,0
2001/2/21,12:53:00,5938.07,5938.07,5938.07,5938.07,0
2001/2/21,12:54:00,5934.31,5934.31,5934.31,5934.31,0
2001/2/21,12:55:00,5934.22,5934.22,5934.22,5934.22,0
2001/2/21,12:56:00,5932.52,5932.52,5932.52,5932.52,0
2001/2/21,12:57:00,5926.75,5926.75,5926.75,5926.75,0
2001/2/21,12:58:00,5929.86,5929.86,5929.86,5929.86,0
2001/2/21,12:59:00,5927.35,5927.35,5927.35,5927.35,0
2001/2/21,13:00:00,5923.19,5923.19,5923.19,5923.19,0
2001/2/21,13:01:00,5923.18,5923.18,5923.18,5923.18,0
2001/2/21,13:02:00,5926.45,5926.45,5926.45,5926.45,0
2001/2/21,13:03:00,5925.69,5925.69,5925.69,5925.69,0
2001/2/21,13:04:00,5932.57,5932.57,5932.57,5932.57,0
2001/2/21,13:05:00,5932.37,5932.37,5932.37,5932.37,0
2001/2/21,13:06:00,5935.16,5935.16,5935.16,5935.16,0
2001/2/21,13:07:00,5941.29,5941.29,5941.29,5941.29,0
2001/2/21,13:08:00,5935.61,5935.61,5935.61,5935.61,0
2001/2/21,13:09:00,5943.87,5943.87,5943.87,5943.87,0
2001/2/21,13:10:00,5943.61,5943.61,5943.61,5943.61,0
2001/2/21,13:11:00,5945.44,5945.44,5945.44,5945.44,0
2001/2/21,13:12:00,5945.61,5945.61,5945.61,5945.61,0
2001/2/21,13:13:00,5943.90,5943.90,5943.90,5943.90,0
2001/2/21,13:14:00,5942.29,5942.29,5942.29,5942.29,0
2001/2/21,13:15:00,5951.54,5951.54,5951.54,5951.54,0
2001/2/21,13:16:00,5948.81,5948.81,5948.81,5948.81,0
2001/2/21,13:17:00,5949.55,5949.55,5949.55,5949.55,0
2001/2/21,13:18:00,5951.53,5951.53,5951.53,5951.53,0
2001/2/21,13:19:00,5954.01,5954.01,5954.01,5954.01,0
2001/2/21,13:20:00,5954.27,5954.27,5954.27,5954.27,0
2001/2/21,13:21:00,5953.25,5953.25,5953.25,5953.25,0
2001/2/21,13:22:00,5955.47,5955.47,5955.47,5955.47,0
2001/2/21,13:23:00,5950.39,5950.39,5950.39,5950.39,0
2001/2/21,13:24:00,5957.78,5957.78,5957.78,5957.78,0
2001/2/21,13:25:00,5950.34,5950.34,5950.34,5950.34,0
2001/2/21,13:26:00,5948.93,5948.93,5948.93,5948.93,0
2001/2/21,13:27:00,5942.17,5942.17,5942.17,5942.17,0
2001/2/21,13:28:00,5939.99,5939.99,5939.99,5939.99,0
2001/2/21,13:29:00,5933.64,5933.64,5933.64,5933.64,0
2001/2/21,13:30:00,5949.96,5949.96,5949.96,5949.96,0
2001/2/22,09:01:00,5885.67,5885.67,5885.67,5885.67,0
2001/2/22,09:02:00,5864.37,5864.37,5864.37,5864.37,0
2001/2/22,09:03:00,5855.89,5855.89,5855.89,5855.89,0
2001/2/22,09:04:00,5863.13,5863.13,5863.13,5863.13,0
2001/2/22,09:05:00,5867.05,5867.05,5867.05,5867.05,0
2001/2/22,09:06:00,5873.83,5873.83,5873.83,5873.83,0
2001/2/22,09:07:00,5877.66,5877.66,5877.66,5877.66,0
2001/2/22,09:08:00,5868.16,5868.16,5868.16,5868.16,0
2001/2/22,09:09:00,5869.69,5869.69,5869.69,5869.69,0
2001/2/22,09:10:00,5867.15,5867.15,5867.15,5867.15,0
2001/2/22,09:11:00,5869.38,5869.38,5869.38,5869.38,0
2001/2/22,09:12:00,5864.85,5864.85,5864.85,5864.85,0
2001/2/22,09:13:00,5866.51,5866.51,5866.51,5866.51,0
2001/2/22,09:14:00,5868.16,5868.16,5868.16,5868.16,0
2001/2/22,09:15:00,5871.87,5871.87,5871.87,5871.87,0
2001/2/22,09:16:00,5874.33,5874.33,5874.33,5874.33,0
2001/2/22,09:17:00,5877.63,5877.63,5877.63,5877.63,0
2001/2/22,09:18:00,5875.53,5875.53,5875.53,5875.53,0
2001/2/22,09:19:00,5883.82,5883.82,5883.82,5883.82,0
2001/2/22,09:20:00,5880.15,5880.15,5880.15,5880.15,0
2001/2/22,09:21:00,5875.59,5875.59,5875.59,5875.59,0
2001/2/22,09:22:00,5874.89,5874.89,5874.89,5874.89,0
2001/2/22,09:23:00,5872.04,5872.04,5872.04,5872.04,0
2001/2/22,09:24:00,5866.87,5866.87,5866.87,5866.87,0
2001/2/22,09:25:00,5861.24,5861.24,5861.24,5861.24,0
2001/2/22,09:26:00,5859.88,5859.88,5859.88,5859.88,0
2001/2/22,09:27:00,5855.30,5855.30,5855.30,5855.30,0
2001/2/22,09:28:00,5846.45,5846.45,5846.45,5846.45,0
2001/2/22,09:29:00,5844.28,5844.28,5844.28,5844.28,0
2001/2/22,09:30:00,5841.70,5841.70,5841.70,5841.70,0
2001/2/22,09:31:00,5842.28,5842.28,5842.28,5842.28,0
2001/2/22,09:32:00,5840.39,5840.39,5840.39,5840.39,0
2001/2/22,09:33:00,5836.62,5836.62,5836.62,5836.62,0
2001/2/22,09:34:00,5838.90,5838.90,5838.90,5838.90,0
2001/2/22,09:35:00,5838.30,5838.30,5838.30,5838.30,0
2001/2/22,09:36:00,5837.85,5837.85,5837.85,5837.85,0
2001/2/22,09:37:00,5843.46,5843.46,5843.46,5843.46,0
2001/2/22,09:38:00,5842.64,5842.64,5842.64,5842.64,0
2001/2/22,09:39:00,5848.17,5848.17,5848.17,5848.17,0
2001/2/22,09:40:00,5855.39,5855.39,5855.39,5855.39,0
2001/2/22,09:41:00,5856.77,5856.77,5856.77,5856.77,0
2001/2/22,09:42:00,5860.67,5860.67,5860.67,5860.67,0
2001/2/22,09:43:00,5860.30,5860.30,5860.30,5860.30,0
2001/2/22,09:44:00,5863.27,5863.27,5863.27,5863.27,0
2001/2/22,09:45:00,5861.23,5861.23,5861.23,5861.23,0
2001/2/22,09:46:00,5861.87,5861.87,5861.87,5861.87,0
2001/2/22,09:47:00,5862.44,5862.44,5862.44,5862.44,0
2001/2/22,09:48:00,5857.79,5857.79,5857.79,5857.79,0
2001/2/22,09:49:00,5861.97,5861.97,5861.97,5861.97,0
2001/2/22,09:50:00,5864.39,5864.39,5864.39,5864.39,0
2001/2/22,09:51:00,5859.74,5859.74,5859.74,5859.74,0
2001/2/22,09:52:00,5859.57,5859.57,5859.57,5859.57,0
2001/2/22,09:53:00,5860.63,5860.63,5860.63,5860.63,0
2001/2/22,09:54:00,5853.95,5853.95,5853.95,5853.95,0
2001/2/22,09:55:00,5854.53,5854.53,5854.53,5854.53,0
2001/2/22,09:56:00,5846.00,5846.00,5846.00,5846.00,0
2001/2/22,09:57:00,5846.36,5846.36,5846.36,5846.36,0
2001/2/22,09:58:00,5841.72,5841.72,5841.72,5841.72,0
2001/2/22,09:59:00,5837.98,5837.98,5837.98,5837.98,0
2001/2/22,10:00:00,5839.36,5839.36,5839.36,5839.36,0
2001/2/22,10:01:00,5829.91,5829.91,5829.91,5829.91,0
2001/2/22,10:02:00,5829.75,5829.75,5829.75,5829.75,0
2001/2/22,10:03:00,5825.79,5825.79,5825.79,5825.79,0
2001/2/22,10:04:00,5825.04,5825.04,5825.04,5825.04,0
2001/2/22,10:05:00,5824.65,5824.65,5824.65,5824.65,0
2001/2/22,10:06:00,5826.37,5826.37,5826.37,5826.37,0
2001/2/22,10:07:00,5824.41,5824.41,5824.41,5824.41,0
2001/2/22,10:08:00,5826.44,5826.44,5826.44,5826.44,0
2001/2/22,10:09:00,5830.57,5830.57,5830.57,5830.57,0
2001/2/22,10:10:00,5835.13,5835.13,5835.13,5835.13,0
2001/2/22,10:11:00,5831.69,5831.69,5831.69,5831.69,0
2001/2/22,10:12:00,5832.73,5832.73,5832.73,5832.73,0
2001/2/22,10:13:00,5835.85,5835.85,5835.85,5835.85,0
2001/2/22,10:14:00,5833.94,5833.94,5833.94,5833.94,0
2001/2/22,10:15:00,5833.79,5833.79,5833.79,5833.79,0
2001/2/22,10:16:00,5837.83,5837.83,5837.83,5837.83,0
2001/2/22,10:17:00,5832.75,5832.75,5832.75,5832.75,0
2001/2/22,10:18:00,5830.88,5830.88,5830.88,5830.88,0
2001/2/22,10:19:00,5825.13,5825.13,5825.13,5825.13,0
2001/2/22,10:20:00,5825.17,5825.17,5825.17,5825.17,0
2001/2/22,10:21:00,5816.55,5816.55,5816.55,5816.55,0
2001/2/22,10:22:00,5816.47,5816.47,5816.47,5816.47,0
2001/2/22,10:23:00,5815.45,5815.45,5815.45,5815.45,0
2001/2/22,10:24:00,5805.24,5805.24,5805.24,5805.24,0
2001/2/22,10:25:00,5803.82,5803.82,5803.82,5803.82,0
2001/2/22,10:26:00,5803.64,5803.64,5803.64,5803.64,0
2001/2/22,10:27:00,5799.26,5799.26,5799.26,5799.26,0
2001/2/22,10:28:00,5799.47,5799.47,5799.47,5799.47,0
2001/2/22,10:29:00,5789.91,5789.91,5789.91,5789.91,0
2001/2/22,10:30:00,5792.50,5792.50,5792.50,5792.50,0
2001/2/22,10:31:00,5795.47,5795.47,5795.47,5795.47,0
2001/2/22,10:32:00,5799.77,5799.77,5799.77,5799.77,0
2001/2/22,10:33:00,5798.81,5798.81,5798.81,5798.81,0
2001/2/22,10:34:00,5803.31,5803.31,5803.31,5803.31,0
2001/2/22,10:35:00,5803.00,5803.00,5803.00,5803.00,0
2001/2/22,10:36:00,5809.80,5809.80,5809.80,5809.80,0
2001/2/22,10:37:00,5811.33,5811.33,5811.33,5811.33,0
2001/2/22,10:38:00,5811.97,5811.97,5811.97,5811.97,0
2001/2/22,10:39:00,5813.75,5813.75,5813.75,5813.75,0
2001/2/22,10:40:00,5813.67,5813.67,5813.67,5813.67,0
2001/2/22,10:41:00,5815.50,5815.50,5815.50,5815.50,0
2001/2/22,10:42:00,5809.66,5809.66,5809.66,5809.66,0
2001/2/22,10:43:00,5810.22,5810.22,5810.22,5810.22,0
2001/2/22,10:44:00,5805.60,5805.60,5805.60,5805.60,0
2001/2/22,10:45:00,5800.94,5800.94,5800.94,5800.94,0
2001/2/22,10:46:00,5799.16,5799.16,5799.16,5799.16,0
2001/2/22,10:47:00,5795.11,5795.11,5795.11,5795.11,0
2001/2/22,10:48:00,5794.06,5794.06,5794.06,5794.06,0
2001/2/22,10:49:00,5795.56,5795.56,5795.56,5795.56,0
2001/2/22,10:50:00,5790.88,5790.88,5790.88,5790.88,0
2001/2/22,10:51:00,5798.75,5798.75,5798.75,5798.75,0
2001/2/22,10:52:00,5803.13,5803.13,5803.13,5803.13,0
2001/2/22,10:53:00,5803.85,5803.85,5803.85,5803.85,0
2001/2/22,10:54:00,5803.68,5803.68,5803.68,5803.68,0
2001/2/22,10:55:00,5804.43,5804.43,5804.43,5804.43,0
2001/2/22,10:56:00,5806.14,5806.14,5806.14,5806.14,0
2001/2/22,10:57:00,5808.91,5808.91,5808.91,5808.91,0
2001/2/22,10:58:00,5808.15,5808.15,5808.15,5808.15,0
2001/2/22,10:59:00,5805.63,5805.63,5805.63,5805.63,0
2001/2/22,11:00:00,5811.01,5811.01,5811.01,5811.01,0
2001/2/22,11:01:00,5806.86,5806.86,5806.86,5806.86,0
2001/2/22,11:02:00,5811.44,5811.44,5811.44,5811.44,0
2001/2/22,11:03:00,5812.39,5812.39,5812.39,5812.39,0
2001/2/22,11:04:00,5814.97,5814.97,5814.97,5814.97,0
2001/2/22,11:05:00,5814.26,5814.26,5814.26,5814.26,0
2001/2/22,11:06:00,5814.97,5814.97,5814.97,5814.97,0
2001/2/22,11:07:00,5818.54,5818.54,5818.54,5818.54,0
2001/2/22,11:08:00,5813.80,5813.80,5813.80,5813.80,0
2001/2/22,11:09:00,5816.50,5816.50,5816.50,5816.50,0
2001/2/22,11:10:00,5810.86,5810.86,5810.86,5810.86,0
2001/2/22,11:11:00,5814.93,5814.93,5814.93,5814.93,0
2001/2/22,11:12:00,5812.52,5812.52,5812.52,5812.52,0
2001/2/22,11:13:00,5812.94,5812.94,5812.94,5812.94,0
2001/2/22,11:14:00,5809.93,5809.93,5809.93,5809.93,0
2001/2/22,11:15:00,5808.53,5808.53,5808.53,5808.53,0
2001/2/22,11:16:00,5810.13,5810.13,5810.13,5810.13,0
2001/2/22,11:17:00,5811.37,5811.37,5811.37,5811.37,0
2001/2/22,11:18:00,5805.86,5805.86,5805.86,5805.86,0
2001/2/22,11:19:00,5805.10,5805.10,5805.10,5805.10,0
2001/2/22,11:20:00,5800.82,5800.82,5800.82,5800.82,0
2001/2/22,11:21:00,5796.63,5796.63,5796.63,5796.63,0
2001/2/22,11:22:00,5804.14,5804.14,5804.14,5804.14,0
2001/2/22,11:23:00,5794.48,5794.48,5794.48,5794.48,0
2001/2/22,11:24:00,5800.03,5800.03,5800.03,5800.03,0
2001/2/22,11:25:00,5793.69,5793.69,5793.69,5793.69,0
2001/2/22,11:26:00,5801.02,5801.02,5801.02,5801.02,0
2001/2/22,11:27:00,5802.08,5802.08,5802.08,5802.08,0
2001/2/22,11:28:00,5801.34,5801.34,5801.34,5801.34,0
2001/2/22,11:29:00,5802.52,5802.52,5802.52,5802.52,0
2001/2/22,11:30:00,5806.37,5806.37,5806.37,5806.37,0
2001/2/22,11:31:00,5801.86,5801.86,5801.86,5801.86,0
2001/2/22,11:32:00,5804.67,5804.67,5804.67,5804.67,0
2001/2/22,11:33:00,5800.46,5800.46,5800.46,5800.46,0
2001/2/22,11:34:00,5806.85,5806.85,5806.85,5806.85,0
2001/2/22,11:35:00,5801.70,5801.70,5801.70,5801.70,0
2001/2/22,11:36:00,5800.54,5800.54,5800.54,5800.54,0
2001/2/22,11:37:00,5797.85,5797.85,5797.85,5797.85,0
2001/2/22,11:38:00,5802.73,5802.73,5802.73,5802.73,0
2001/2/22,11:39:00,5794.15,5794.15,5794.15,5794.15,0
2001/2/22,11:40:00,5793.83,5793.83,5793.83,5793.83,0
2001/2/22,11:41:00,5794.23,5794.23,5794.23,5794.23,0
2001/2/22,11:42:00,5788.36,5788.36,5788.36,5788.36,0
2001/2/22,11:43:00,5784.71,5784.71,5784.71,5784.71,0
2001/2/22,11:44:00,5785.86,5785.86,5785.86,5785.86,0
2001/2/22,11:45:00,5782.54,5782.54,5782.54,5782.54,0
2001/2/22,11:46:00,5777.70,5777.70,5777.70,5777.70,0
2001/2/22,11:47:00,5777.05,5777.05,5777.05,5777.05,0
2001/2/22,11:48:00,5774.49,5774.49,5774.49,5774.49,0
2001/2/22,11:49:00,5773.79,5773.79,5773.79,5773.79,0
2001/2/22,11:50:00,5773.90,5773.90,5773.90,5773.90,0
2001/2/22,11:51:00,5772.08,5772.08,5772.08,5772.08,0
2001/2/22,11:52:00,5769.51,5769.51,5769.51,5769.51,0
2001/2/22,11:53:00,5770.10,5770.10,5770.10,5770.10,0
2001/2/22,11:54:00,5772.18,5772.18,5772.18,5772.18,0
2001/2/22,11:55:00,5772.89,5772.89,5772.89,5772.89,0
2001/2/22,11:56:00,5775.51,5775.51,5775.51,5775.51,0
2001/2/22,11:57:00,5775.13,5775.13,5775.13,5775.13,0
2001/2/22,11:58:00,5772.09,5772.09,5772.09,5772.09,0
2001/2/22,11:59:00,5776.63,5776.63,5776.63,5776.63,0
2001/2/22,12:00:00,5773.39,5773.39,5773.39,5773.39,0
2001/2/22,12:01:00,5781.46,5781.46,5781.46,5781.46,0
2001/2/22,12:02:00,5779.94,5779.94,5779.94,5779.94,0
2001/2/22,12:03:00,5778.50,5778.50,5778.50,5778.50,0
2001/2/22,12:04:00,5785.27,5785.27,5785.27,5785.27,0
2001/2/22,12:05:00,5787.98,5787.98,5787.98,5787.98,0
2001/2/22,12:06:00,5785.06,5785.06,5785.06,5785.06,0
2001/2/22,12:07:00,5786.83,5786.83,5786.83,5786.83,0
2001/2/22,12:08:00,5783.36,5783.36,5783.36,5783.36,0
2001/2/22,12:09:00,5780.98,5780.98,5780.98,5780.98,0
2001/2/22,12:10:00,5781.28,5781.28,5781.28,5781.28,0
2001/2/22,12:11:00,5775.66,5775.66,5775.66,5775.66,0
2001/2/22,12:12:00,5783.60,5783.60,5783.60,5783.60,0
2001/2/22,12:13:00,5775.02,5775.02,5775.02,5775.02,0
2001/2/22,12:14:00,5776.48,5776.48,5776.48,5776.48,0
2001/2/22,12:15:00,5779.70,5779.70,5779.70,5779.70,0
2001/2/22,12:16:00,5772.72,5772.72,5772.72,5772.72,0
2001/2/22,12:17:00,5771.97,5771.97,5771.97,5771.97,0
2001/2/22,12:18:00,5769.43,5769.43,5769.43,5769.43,0
2001/2/22,12:19:00,5772.42,5772.42,5772.42,5772.42,0
2001/2/22,12:20:00,5770.53,5770.53,5770.53,5770.53,0
2001/2/22,12:21:00,5773.76,5773.76,5773.76,5773.76,0
2001/2/22,12:22:00,5773.90,5773.90,5773.90,5773.90,0
2001/2/22,12:23:00,5776.11,5776.11,5776.11,5776.11,0
2001/2/22,12:24:00,5777.38,5777.38,5777.38,5777.38,0
2001/2/22,12:25:00,5771.68,5771.68,5771.68,5771.68,0
2001/2/22,12:26:00,5773.03,5773.03,5773.03,5773.03,0
2001/2/22,12:27:00,5769.73,5769.73,5769.73,5769.73,0
2001/2/22,12:28:00,5770.15,5770.15,5770.15,5770.15,0
2001/2/22,12:29:00,5774.32,5774.32,5774.32,5774.32,0
2001/2/22,12:30:00,5769.68,5769.68,5769.68,5769.68,0
2001/2/22,12:31:00,5770.01,5770.01,5770.01,5770.01,0
2001/2/22,12:32:00,5762.43,5762.43,5762.43,5762.43,0
2001/2/22,12:33:00,5762.15,5762.15,5762.15,5762.15,0
2001/2/22,12:34:00,5756.26,5756.26,5756.26,5756.26,0
2001/2/22,12:35:00,5749.85,5749.85,5749.85,5749.85,0
2001/2/22,12:36:00,5742.98,5742.98,5742.98,5742.98,0
2001/2/22,12:37:00,5740.03,5740.03,5740.03,5740.03,0
2001/2/22,12:38:00,5733.35,5733.35,5733.35,5733.35,0
2001/2/22,12:39:00,5737.14,5737.14,5737.14,5737.14,0
2001/2/22,12:40:00,5735.93,5735.93,5735.93,5735.93,0
2001/2/22,12:41:00,5739.56,5739.56,5739.56,5739.56,0
2001/2/22,12:42:00,5742.66,5742.66,5742.66,5742.66,0
2001/2/22,12:43:00,5745.33,5745.33,5745.33,5745.33,0
2001/2/22,12:44:00,5751.40,5751.40,5751.40,5751.40,0
2001/2/22,12:45:00,5748.85,5748.85,5748.85,5748.85,0
2001/2/22,12:46:00,5754.46,5754.46,5754.46,5754.46,0
2001/2/22,12:47:00,5747.61,5747.61,5747.61,5747.61,0
2001/2/22,12:48:00,5750.46,5750.46,5750.46,5750.46,0
2001/2/22,12:49:00,5757.05,5757.05,5757.05,5757.05,0
2001/2/22,12:50:00,5757.73,5757.73,5757.73,5757.73,0
2001/2/22,12:51:00,5761.14,5761.14,5761.14,5761.14,0
2001/2/22,12:52:00,5760.76,5760.76,5760.76,5760.76,0
2001/2/22,12:53:00,5758.79,5758.79,5758.79,5758.79,0
2001/2/22,12:54:00,5759.30,5759.30,5759.30,5759.30,0
2001/2/22,12:55:00,5761.04,5761.04,5761.04,5761.04,0
2001/2/22,12:56:00,5759.64,5759.64,5759.64,5759.64,0
2001/2/22,12:57:00,5761.30,5761.30,5761.30,5761.30,0
2001/2/22,12:58:00,5760.08,5760.08,5760.08,5760.08,0
2001/2/22,12:59:00,5765.25,5765.25,5765.25,5765.25,0
2001/2/22,13:00:00,5763.69,5763.69,5763.69,5763.69,0
2001/2/22,13:01:00,5761.13,5761.13,5761.13,5761.13,0
2001/2/22,13:02:00,5761.25,5761.25,5761.25,5761.25,0
2001/2/22,13:03:00,5756.85,5756.85,5756.85,5756.85,0
2001/2/22,13:04:00,5757.25,5757.25,5757.25,5757.25,0
2001/2/22,13:05:00,5752.17,5752.17,5752.17,5752.17,0
2001/2/22,13:06:00,5748.61,5748.61,5748.61,5748.61,0
2001/2/22,13:07:00,5744.61,5744.61,5744.61,5744.61,0
2001/2/22,13:08:00,5742.76,5742.76,5742.76,5742.76,0
2001/2/22,13:09:00,5741.00,5741.00,5741.00,5741.00,0
2001/2/22,13:10:00,5743.74,5743.74,5743.74,5743.74,0
2001/2/22,13:11:00,5740.85,5740.85,5740.85,5740.85,0
2001/2/22,13:12:00,5739.71,5739.71,5739.71,5739.71,0
2001/2/22,13:13:00,5746.39,5746.39,5746.39,5746.39,0
2001/2/22,13:14:00,5744.54,5744.54,5744.54,5744.54,0
2001/2/22,13:15:00,5748.77,5748.77,5748.77,5748.77,0
2001/2/22,13:16:00,5750.76,5750.76,5750.76,5750.76,0
2001/2/22,13:17:00,5756.14,5756.14,5756.14,5756.14,0
2001/2/22,13:18:00,5762.09,5762.09,5762.09,5762.09,0
2001/2/22,13:19:00,5769.59,5769.59,5769.59,5769.59,0
2001/2/22,13:20:00,5777.31,5777.31,5777.31,5777.31,0
2001/2/22,13:21:00,5783.36,5783.36,5783.36,5783.36,0
2001/2/22,13:22:00,5792.43,5792.43,5792.43,5792.43,0
2001/2/22,13:23:00,5789.80,5789.80,5789.80,5789.80,0
2001/2/22,13:24:00,5784.48,5784.48,5784.48,5784.48,0
2001/2/22,13:25:00,5784.05,5784.05,5784.05,5784.05,0
2001/2/22,13:26:00,5775.76,5775.76,5775.76,5775.76,0
2001/2/22,13:27:00,5766.04,5766.04,5766.04,5766.04,0
2001/2/22,13:28:00,5752.60,5752.60,5752.60,5752.60,0
2001/2/22,13:29:00,5751.56,5751.56,5751.56,5751.56,0
2001/2/22,13:30:00,5759.04,5759.04,5759.04,5759.04,0
2001/2/23,09:01:00,5727.03,5727.03,5727.03,5727.03,0
2001/2/23,09:02:00,5759.04,5759.04,5759.04,5759.04,0
2001/2/23,09:03:00,5770.33,5770.33,5770.33,5770.33,0
2001/2/23,09:04:00,5778.10,5778.10,5778.10,5778.10,0
2001/2/23,09:05:00,5769.95,5769.95,5769.95,5769.95,0
2001/2/23,09:06:00,5767.47,5767.47,5767.47,5767.47,0
2001/2/23,09:07:00,5761.06,5761.06,5761.06,5761.06,0
2001/2/23,09:08:00,5747.95,5747.95,5747.95,5747.95,0
2001/2/23,09:09:00,5737.43,5737.43,5737.43,5737.43,0
2001/2/23,09:10:00,5725.63,5725.63,5725.63,5725.63,0
2001/2/23,09:11:00,5722.29,5722.29,5722.29,5722.29,0
2001/2/23,09:12:00,5705.25,5705.25,5705.25,5705.25,0
2001/2/23,09:13:00,5701.28,5701.28,5701.28,5701.28,0
2001/2/23,09:14:00,5696.22,5696.22,5696.22,5696.22,0
2001/2/23,09:15:00,5688.80,5688.80,5688.80,5688.80,0
2001/2/23,09:16:00,5682.69,5682.69,5682.69,5682.69,0
2001/2/23,09:17:00,5680.18,5680.18,5680.18,5680.18,0
2001/2/23,09:18:00,5678.23,5678.23,5678.23,5678.23,0
2001/2/23,09:19:00,5687.41,5687.41,5687.41,5687.41,0
2001/2/23,09:20:00,5693.12,5693.12,5693.12,5693.12,0
2001/2/23,09:21:00,5699.23,5699.23,5699.23,5699.23,0
2001/2/23,09:22:00,5708.01,5708.01,5708.01,5708.01,0
2001/2/23,09:23:00,5721.32,5721.32,5721.32,5721.32,0
2001/2/23,09:24:00,5725.48,5725.48,5725.48,5725.48,0
2001/2/23,09:25:00,5725.11,5725.11,5725.11,5725.11,0
2001/2/23,09:26:00,5722.30,5722.30,5722.30,5722.30,0
2001/2/23,09:27:00,5719.71,5719.71,5719.71,5719.71,0
2001/2/23,09:28:00,5717.34,5717.34,5717.34,5717.34,0
2001/2/23,09:29:00,5718.38,5718.38,5718.38,5718.38,0
2001/2/23,09:30:00,5708.51,5708.51,5708.51,5708.51,0
2001/2/23,09:31:00,5711.49,5711.49,5711.49,5711.49,0
2001/2/23,09:32:00,5708.17,5708.17,5708.17,5708.17,0
2001/2/23,09:33:00,5705.39,5705.39,5705.39,5705.39,0
2001/2/23,09:34:00,5713.30,5713.30,5713.30,5713.30,0
2001/2/23,09:35:00,5716.72,5716.72,5716.72,5716.72,0
2001/2/23,09:36:00,5712.37,5712.37,5712.37,5712.37,0
2001/2/23,09:37:00,5715.86,5715.86,5715.86,5715.86,0
2001/2/23,09:38:00,5720.57,5720.57,5720.57,5720.57,0
2001/2/23,09:39:00,5729.31,5729.31,5729.31,5729.31,0
2001/2/23,09:40:00,5730.84,5730.84,5730.84,5730.84,0
2001/2/23,09:41:00,5730.42,5730.42,5730.42,5730.42,0
2001/2/23,09:42:00,5737.85,5737.85,5737.85,5737.85,0
2001/2/23,09:43:00,5738.62,5738.62,5738.62,5738.62,0
2001/2/23,09:44:00,5739.52,5739.52,5739.52,5739.52,0
2001/2/23,09:45:00,5739.60,5739.60,5739.60,5739.60,0
2001/2/23,09:46:00,5743.37,5743.37,5743.37,5743.37,0
2001/2/23,09:47:00,5742.73,5742.73,5742.73,5742.73,0
2001/2/23,09:48:00,5745.11,5745.11,5745.11,5745.11,0
2001/2/23,09:49:00,5746.71,5746.71,5746.71,5746.71,0
2001/2/23,09:50:00,5747.33,5747.33,5747.33,5747.33,0
2001/2/23,09:51:00,5741.56,5741.56,5741.56,5741.56,0
2001/2/23,09:52:00,5739.57,5739.57,5739.57,5739.57,0
2001/2/23,09:53:00,5737.04,5737.04,5737.04,5737.04,0
2001/2/23,09:54:00,5733.52,5733.52,5733.52,5733.52,0
2001/2/23,09:55:00,5737.84,5737.84,5737.84,5737.84,0
2001/2/23,09:56:00,5738.77,5738.77,5738.77,5738.77,0
2001/2/23,09:57:00,5738.19,5738.19,5738.19,5738.19,0
2001/2/23,09:58:00,5738.97,5738.97,5738.97,5738.97,0
2001/2/23,09:59:00,5739.62,5739.62,5739.62,5739.62,0
2001/2/23,10:00:00,5742.42,5742.42,5742.42,5742.42,0
2001/2/23,10:01:00,5744.20,5744.20,5744.20,5744.20,0
2001/2/23,10:02:00,5740.21,5740.21,5740.21,5740.21,0
2001/2/23,10:03:00,5739.30,5739.30,5739.30,5739.30,0
2001/2/23,10:04:00,5740.96,5740.96,5740.96,5740.96,0
2001/2/23,10:05:00,5741.06,5741.06,5741.06,5741.06,0
2001/2/23,10:06:00,5744.27,5744.27,5744.27,5744.27,0
2001/2/23,10:07:00,5736.76,5736.76,5736.76,5736.76,0
2001/2/23,10:08:00,5741.29,5741.29,5741.29,5741.29,0
2001/2/23,10:09:00,5741.02,5741.02,5741.02,5741.02,0
2001/2/23,10:10:00,5735.33,5735.33,5735.33,5735.33,0
2001/2/23,10:11:00,5737.41,5737.41,5737.41,5737.41,0
2001/2/23,10:12:00,5728.79,5728.79,5728.79,5728.79,0
2001/2/23,10:13:00,5730.29,5730.29,5730.29,5730.29,0
2001/2/23,10:14:00,5729.84,5729.84,5729.84,5729.84,0
2001/2/23,10:15:00,5727.17,5727.17,5727.17,5727.17,0
2001/2/23,10:16:00,5727.84,5727.84,5727.84,5727.84,0
2001/2/23,10:17:00,5719.99,5719.99,5719.99,5719.99,0
2001/2/23,10:18:00,5718.54,5718.54,5718.54,5718.54,0
2001/2/23,10:19:00,5718.76,5718.76,5718.76,5718.76,0
2001/2/23,10:20:00,5720.95,5720.95,5720.95,5720.95,0
2001/2/23,10:21:00,5724.69,5724.69,5724.69,5724.69,0
2001/2/23,10:22:00,5726.82,5726.82,5726.82,5726.82,0
2001/2/23,10:23:00,5725.84,5725.84,5725.84,5725.84,0
2001/2/23,10:24:00,5719.13,5719.13,5719.13,5719.13,0
2001/2/23,10:25:00,5725.77,5725.77,5725.77,5725.77,0
2001/2/23,10:26:00,5719.77,5719.77,5719.77,5719.77,0
2001/2/23,10:27:00,5722.29,5722.29,5722.29,5722.29,0
2001/2/23,10:28:00,5722.36,5722.36,5722.36,5722.36,0
2001/2/23,10:29:00,5724.93,5724.93,5724.93,5724.93,0
2001/2/23,10:30:00,5724.00,5724.00,5724.00,5724.00,0
2001/2/23,10:31:00,5723.25,5723.25,5723.25,5723.25,0
2001/2/23,10:32:00,5727.84,5727.84,5727.84,5727.84,0
2001/2/23,10:33:00,5729.89,5729.89,5729.89,5729.89,0
2001/2/23,10:34:00,5725.18,5725.18,5725.18,5725.18,0
2001/2/23,10:35:00,5722.78,5722.78,5722.78,5722.78,0
2001/2/23,10:36:00,5725.66,5725.66,5725.66,5725.66,0
2001/2/23,10:37:00,5732.92,5732.92,5732.92,5732.92,0
2001/2/23,10:38:00,5734.16,5734.16,5734.16,5734.16,0
2001/2/23,10:39:00,5737.05,5737.05,5737.05,5737.05,0
2001/2/23,10:40:00,5738.94,5738.94,5738.94,5738.94,0
2001/2/23,10:41:00,5740.59,5740.59,5740.59,5740.59,0
2001/2/23,10:42:00,5737.23,5737.23,5737.23,5737.23,0
2001/2/23,10:43:00,5739.76,5739.76,5739.76,5739.76,0
2001/2/23,10:44:00,5739.51,5739.51,5739.51,5739.51,0
2001/2/23,10:45:00,5737.61,5737.61,5737.61,5737.61,0
2001/2/23,10:46:00,5742.02,5742.02,5742.02,5742.02,0
2001/2/23,10:47:00,5740.11,5740.11,5740.11,5740.11,0
2001/2/23,10:48:00,5743.92,5743.92,5743.92,5743.92,0
2001/2/23,10:49:00,5746.06,5746.06,5746.06,5746.06,0
2001/2/23,10:50:00,5741.77,5741.77,5741.77,5741.77,0
2001/2/23,10:51:00,5748.34,5748.34,5748.34,5748.34,0
2001/2/23,10:52:00,5748.72,5748.72,5748.72,5748.72,0
2001/2/23,10:53:00,5749.19,5749.19,5749.19,5749.19,0
2001/2/23,10:54:00,5750.11,5750.11,5750.11,5750.11,0
2001/2/23,10:55:00,5754.01,5754.01,5754.01,5754.01,0
2001/2/23,10:56:00,5755.25,5755.25,5755.25,5755.25,0
2001/2/23,10:57:00,5754.67,5754.67,5754.67,5754.67,0
2001/2/23,10:58:00,5759.71,5759.71,5759.71,5759.71,0
2001/2/23,10:59:00,5756.71,5756.71,5756.71,5756.71,0
2001/2/23,11:00:00,5757.67,5757.67,5757.67,5757.67,0
2001/2/23,11:01:00,5758.18,5758.18,5758.18,5758.18,0
2001/2/23,11:02:00,5762.68,5762.68,5762.68,5762.68,0
2001/2/23,11:03:00,5763.20,5763.20,5763.20,5763.20,0
2001/2/23,11:04:00,5762.44,5762.44,5762.44,5762.44,0
2001/2/23,11:05:00,5764.04,5764.04,5764.04,5764.04,0
2001/2/23,11:06:00,5761.29,5761.29,5761.29,5761.29,0
2001/2/23,11:07:00,5759.95,5759.95,5759.95,5759.95,0
2001/2/23,11:08:00,5761.26,5761.26,5761.26,5761.26,0
2001/2/23,11:09:00,5753.10,5753.10,5753.10,5753.10,0
2001/2/23,11:10:00,5752.02,5752.02,5752.02,5752.02,0
2001/2/23,11:11:00,5745.86,5745.86,5745.86,5745.86,0
2001/2/23,11:12:00,5746.64,5746.64,5746.64,5746.64,0
2001/2/23,11:13:00,5743.86,5743.86,5743.86,5743.86,0
2001/2/23,11:14:00,5742.25,5742.25,5742.25,5742.25,0
2001/2/23,11:15:00,5740.73,5740.73,5740.73,5740.73,0
2001/2/23,11:16:00,5740.47,5740.47,5740.47,5740.47,0
2001/2/23,11:17:00,5748.46,5748.46,5748.46,5748.46,0
2001/2/23,11:18:00,5742.48,5742.48,5742.48,5742.48,0
2001/2/23,11:19:00,5747.77,5747.77,5747.77,5747.77,0
2001/2/23,11:20:00,5748.27,5748.27,5748.27,5748.27,0
2001/2/23,11:21:00,5752.50,5752.50,5752.50,5752.50,0
2001/2/23,11:22:00,5752.60,5752.60,5752.60,5752.60,0
2001/2/23,11:23:00,5754.37,5754.37,5754.37,5754.37,0
2001/2/23,11:24:00,5756.03,5756.03,5756.03,5756.03,0
2001/2/23,11:25:00,5756.70,5756.70,5756.70,5756.70,0
2001/2/23,11:26:00,5758.78,5758.78,5758.78,5758.78,0
2001/2/23,11:27:00,5760.66,5760.66,5760.66,5760.66,0
2001/2/23,11:28:00,5760.57,5760.57,5760.57,5760.57,0
2001/2/23,11:29:00,5758.81,5758.81,5758.81,5758.81,0
2001/2/23,11:30:00,5756.82,5756.82,5756.82,5756.82,0
2001/2/23,11:31:00,5760.33,5760.33,5760.33,5760.33,0
2001/2/23,11:32:00,5754.68,5754.68,5754.68,5754.68,0
2001/2/23,11:33:00,5753.31,5753.31,5753.31,5753.31,0
2001/2/23,11:34:00,5756.10,5756.10,5756.10,5756.10,0
2001/2/23,11:35:00,5752.13,5752.13,5752.13,5752.13,0
2001/2/23,11:36:00,5749.77,5749.77,5749.77,5749.77,0
2001/2/23,11:37:00,5743.12,5743.12,5743.12,5743.12,0
2001/2/23,11:38:00,5749.12,5749.12,5749.12,5749.12,0
2001/2/23,11:39:00,5743.57,5743.57,5743.57,5743.57,0
2001/2/23,11:40:00,5742.31,5742.31,5742.31,5742.31,0
2001/2/23,11:41:00,5749.27,5749.27,5749.27,5749.27,0
2001/2/23,11:42:00,5748.12,5748.12,5748.12,5748.12,0
2001/2/23,11:43:00,5747.76,5747.76,5747.76,5747.76,0
2001/2/23,11:44:00,5751.23,5751.23,5751.23,5751.23,0
2001/2/23,11:45:00,5754.83,5754.83,5754.83,5754.83,0
2001/2/23,11:46:00,5752.55,5752.55,5752.55,5752.55,0
2001/2/23,11:47:00,5747.41,5747.41,5747.41,5747.41,0
2001/2/23,11:48:00,5753.28,5753.28,5753.28,5753.28,0
2001/2/23,11:49:00,5756.66,5756.66,5756.66,5756.66,0
2001/2/23,11:50:00,5756.71,5756.71,5756.71,5756.71,0
2001/2/23,11:51:00,5756.60,5756.60,5756.60,5756.60,0
2001/2/23,11:52:00,5757.96,5757.96,5757.96,5757.96,0
2001/2/23,11:53:00,5749.62,5749.62,5749.62,5749.62,0
2001/2/23,11:54:00,5748.46,5748.46,5748.46,5748.46,0
2001/2/23,11:55:00,5749.07,5749.07,5749.07,5749.07,0
2001/2/23,11:56:00,5748.32,5748.32,5748.32,5748.32,0
2001/2/23,11:57:00,5744.45,5744.45,5744.45,5744.45,0
2001/2/23,11:58:00,5746.78,5746.78,5746.78,5746.78,0
2001/2/23,11:59:00,5745.19,5745.19,5745.19,5745.19,0
2001/2/23,12:00:00,5742.68,5742.68,5742.68,5742.68,0
2001/2/23,12:01:00,5738.72,5738.72,5738.72,5738.72,0
2001/2/23,12:02:00,5740.69,5740.69,5740.69,5740.69,0
2001/2/23,12:03:00,5741.55,5741.55,5741.55,5741.55,0
2001/2/23,12:04:00,5738.29,5738.29,5738.29,5738.29,0
2001/2/23,12:05:00,5734.39,5734.39,5734.39,5734.39,0
2001/2/23,12:06:00,5732.28,5732.28,5732.28,5732.28,0
2001/2/23,12:07:00,5727.47,5727.47,5727.47,5727.47,0
2001/2/23,12:08:00,5725.03,5725.03,5725.03,5725.03,0
2001/2/23,12:09:00,5724.63,5724.63,5724.63,5724.63,0
2001/2/23,12:10:00,5719.57,5719.57,5719.57,5719.57,0
2001/2/23,12:11:00,5716.74,5716.74,5716.74,5716.74,0
2001/2/23,12:12:00,5717.51,5717.51,5717.51,5717.51,0
2001/2/23,12:13:00,5723.03,5723.03,5723.03,5723.03,0
2001/2/23,12:14:00,5727.68,5727.68,5727.68,5727.68,0
2001/2/23,12:15:00,5726.24,5726.24,5726.24,5726.24,0
2001/2/23,12:16:00,5730.85,5730.85,5730.85,5730.85,0
2001/2/23,12:17:00,5732.67,5732.67,5732.67,5732.67,0
2001/2/23,12:18:00,5729.93,5729.93,5729.93,5729.93,0
2001/2/23,12:19:00,5732.82,5732.82,5732.82,5732.82,0
2001/2/23,12:20:00,5730.44,5730.44,5730.44,5730.44,0
2001/2/23,12:21:00,5727.59,5727.59,5727.59,5727.59,0
2001/2/23,12:22:00,5726.57,5726.57,5726.57,5726.57,0
2001/2/23,12:23:00,5725.12,5725.12,5725.12,5725.12,0
2001/2/23,12:24:00,5727.63,5727.63,5727.63,5727.63,0
2001/2/23,12:25:00,5720.91,5720.91,5720.91,5720.91,0
2001/2/23,12:26:00,5727.40,5727.40,5727.40,5727.40,0
2001/2/23,12:27:00,5720.04,5720.04,5720.04,5720.04,0
2001/2/23,12:28:00,5719.46,5719.46,5719.46,5719.46,0
2001/2/23,12:29:00,5724.86,5724.86,5724.86,5724.86,0
2001/2/23,12:30:00,5726.05,5726.05,5726.05,5726.05,0
2001/2/23,12:31:00,5726.87,5726.87,5726.87,5726.87,0
2001/2/23,12:32:00,5727.01,5727.01,5727.01,5727.01,0
2001/2/23,12:33:00,5725.82,5725.82,5725.82,5725.82,0
2001/2/23,12:34:00,5723.69,5723.69,5723.69,5723.69,0
2001/2/23,12:35:00,5728.78,5728.78,5728.78,5728.78,0
2001/2/23,12:36:00,5731.86,5731.86,5731.86,5731.86,0
2001/2/23,12:37:00,5735.56,5735.56,5735.56,5735.56,0
2001/2/23,12:38:00,5738.98,5738.98,5738.98,5738.98,0
2001/2/23,12:39:00,5736.53,5736.53,5736.53,5736.53,0
2001/2/23,12:40:00,5740.16,5740.16,5740.16,5740.16,0
2001/2/23,12:41:00,5741.72,5741.72,5741.72,5741.72,0
2001/2/23,12:42:00,5738.39,5738.39,5738.39,5738.39,0
2001/2/23,12:43:00,5739.86,5739.86,5739.86,5739.86,0
2001/2/23,12:44:00,5745.66,5745.66,5745.66,5745.66,0
2001/2/23,12:45:00,5746.53,5746.53,5746.53,5746.53,0
2001/2/23,12:46:00,5747.43,5747.43,5747.43,5747.43,0
2001/2/23,12:47:00,5753.20,5753.20,5753.20,5753.20,0
2001/2/23,12:48:00,5749.20,5749.20,5749.20,5749.20,0
2001/2/23,12:49:00,5751.90,5751.90,5751.90,5751.90,0
2001/2/23,12:50:00,5747.70,5747.70,5747.70,5747.70,0
2001/2/23,12:51:00,5744.67,5744.67,5744.67,5744.67,0
2001/2/23,12:52:00,5744.12,5744.12,5744.12,5744.12,0
2001/2/23,12:53:00,5747.29,5747.29,5747.29,5747.29,0
2001/2/23,12:54:00,5741.63,5741.63,5741.63,5741.63,0
2001/2/23,12:55:00,5741.67,5741.67,5741.67,5741.67,0
2001/2/23,12:56:00,5739.73,5739.73,5739.73,5739.73,0
2001/2/23,12:57:00,5744.97,5744.97,5744.97,5744.97,0
2001/2/23,12:58:00,5747.79,5747.79,5747.79,5747.79,0
2001/2/23,12:59:00,5745.52,5745.52,5745.52,5745.52,0
2001/2/23,13:00:00,5749.55,5749.55,5749.55,5749.55,0
2001/2/23,13:01:00,5748.87,5748.87,5748.87,5748.87,0
2001/2/23,13:02:00,5745.26,5745.26,5745.26,5745.26,0
2001/2/23,13:03:00,5749.08,5749.08,5749.08,5749.08,0
2001/2/23,13:04:00,5751.12,5751.12,5751.12,5751.12,0
2001/2/23,13:05:00,5750.43,5750.43,5750.43,5750.43,0
2001/2/23,13:06:00,5748.44,5748.44,5748.44,5748.44,0
2001/2/23,13:07:00,5748.47,5748.47,5748.47,5748.47,0
2001/2/23,13:08:00,5745.63,5745.63,5745.63,5745.63,0
2001/2/23,13:09:00,5747.41,5747.41,5747.41,5747.41,0
2001/2/23,13:10:00,5739.02,5739.02,5739.02,5739.02,0
2001/2/23,13:11:00,5739.38,5739.38,5739.38,5739.38,0
2001/2/23,13:12:00,5728.14,5728.14,5728.14,5728.14,0
2001/2/23,13:13:00,5731.22,5731.22,5731.22,5731.22,0
2001/2/23,13:14:00,5733.63,5733.63,5733.63,5733.63,0
2001/2/23,13:15:00,5719.45,5719.45,5719.45,5719.45,0
2001/2/23,13:16:00,5717.70,5717.70,5717.70,5717.70,0
2001/2/23,13:17:00,5717.44,5717.44,5717.44,5717.44,0
2001/2/23,13:18:00,5717.78,5717.78,5717.78,5717.78,0
2001/2/23,13:19:00,5720.65,5720.65,5720.65,5720.65,0
2001/2/23,13:20:00,5726.43,5726.43,5726.43,5726.43,0
2001/2/23,13:21:00,5724.68,5724.68,5724.68,5724.68,0
2001/2/23,13:22:00,5729.17,5729.17,5729.17,5729.17,0
2001/2/23,13:23:00,5735.76,5735.76,5735.76,5735.76,0
2001/2/23,13:24:00,5729.94,5729.94,5729.94,5729.94,0
2001/2/23,13:25:00,5732.11,5732.11,5732.11,5732.11,0
2001/2/23,13:26:00,5732.72,5732.72,5732.72,5732.72,0
2001/2/23,13:27:00,5727.42,5727.42,5727.42,5727.42,0
2001/2/23,13:28:00,5721.32,5721.32,5721.32,5721.32,0
2001/2/23,13:29:00,5721.21,5721.21,5721.21,5721.21,0
2001/2/23,13:30:00,5726.93,5726.93,5726.93,5726.93,0
2001/2/26,09:01:00,5746.65,5746.65,5746.65,5746.65,0
2001/2/26,09:02:00,5765.24,5765.24,5765.24,5765.24,0
2001/2/26,09:03:00,5770.34,5770.34,5770.34,5770.34,0
2001/2/26,09:04:00,5762.98,5762.98,5762.98,5762.98,0
2001/2/26,09:05:00,5756.69,5756.69,5756.69,5756.69,0
2001/2/26,09:06:00,5743.20,5743.20,5743.20,5743.20,0
2001/2/26,09:07:00,5730.82,5730.82,5730.82,5730.82,0
2001/2/26,09:08:00,5729.15,5729.15,5729.15,5729.15,0
2001/2/26,09:09:00,5722.61,5722.61,5722.61,5722.61,0
2001/2/26,09:10:00,5728.96,5728.96,5728.96,5728.96,0
2001/2/26,09:11:00,5717.65,5717.65,5717.65,5717.65,0
2001/2/26,09:12:00,5718.84,5718.84,5718.84,5718.84,0
2001/2/26,09:13:00,5716.97,5716.97,5716.97,5716.97,0
2001/2/26,09:14:00,5717.28,5717.28,5717.28,5717.28,0
2001/2/26,09:15:00,5720.14,5720.14,5720.14,5720.14,0
2001/2/26,09:16:00,5721.02,5721.02,5721.02,5721.02,0
2001/2/26,09:17:00,5725.11,5725.11,5725.11,5725.11,0
2001/2/26,09:18:00,5731.37,5731.37,5731.37,5731.37,0
2001/2/26,09:19:00,5739.36,5739.36,5739.36,5739.36,0
2001/2/26,09:20:00,5737.00,5737.00,5737.00,5737.00,0
2001/2/26,09:21:00,5756.62,5756.62,5756.62,5756.62,0
2001/2/26,09:22:00,5757.87,5757.87,5757.87,5757.87,0
2001/2/26,09:23:00,5756.30,5756.30,5756.30,5756.30,0
2001/2/26,09:24:00,5763.26,5763.26,5763.26,5763.26,0
2001/2/26,09:25:00,5761.05,5761.05,5761.05,5761.05,0
2001/2/26,09:26:00,5759.44,5759.44,5759.44,5759.44,0
2001/2/26,09:27:00,5760.95,5760.95,5760.95,5760.95,0
2001/2/26,09:28:00,5760.51,5760.51,5760.51,5760.51,0
2001/2/26,09:29:00,5760.20,5760.20,5760.20,5760.20,0
2001/2/26,09:30:00,5753.62,5753.62,5753.62,5753.62,0
2001/2/26,09:31:00,5757.44,5757.44,5757.44,5757.44,0
2001/2/26,09:32:00,5751.75,5751.75,5751.75,5751.75,0
2001/2/26,09:33:00,5750.32,5750.32,5750.32,5750.32,0
2001/2/26,09:34:00,5754.96,5754.96,5754.96,5754.96,0
2001/2/26,09:35:00,5744.65,5744.65,5744.65,5744.65,0
2001/2/26,09:36:00,5745.41,5745.41,5745.41,5745.41,0
2001/2/26,09:37:00,5741.52,5741.52,5741.52,5741.52,0
2001/2/26,09:38:00,5739.93,5739.93,5739.93,5739.93,0
2001/2/26,09:39:00,5743.91,5743.91,5743.91,5743.91,0
2001/2/26,09:40:00,5743.99,5743.99,5743.99,5743.99,0
2001/2/26,09:41:00,5744.99,5744.99,5744.99,5744.99,0
2001/2/26,09:42:00,5749.41,5749.41,5749.41,5749.41,0
2001/2/26,09:43:00,5747.80,5747.80,5747.80,5747.80,0
2001/2/26,09:44:00,5755.80,5755.80,5755.80,5755.80,0
2001/2/26,09:45:00,5760.01,5760.01,5760.01,5760.01,0
2001/2/26,09:46:00,5762.14,5762.14,5762.14,5762.14,0
2001/2/26,09:47:00,5768.06,5768.06,5768.06,5768.06,0
2001/2/26,09:48:00,5769.43,5769.43,5769.43,5769.43,0
2001/2/26,09:49:00,5770.16,5770.16,5770.16,5770.16,0
2001/2/26,09:50:00,5771.22,5771.22,5771.22,5771.22,0
2001/2/26,09:51:00,5782.13,5782.13,5782.13,5782.13,0
2001/2/26,09:52:00,5778.99,5778.99,5778.99,5778.99,0
2001/2/26,09:53:00,5778.42,5778.42,5778.42,5778.42,0
2001/2/26,09:54:00,5775.29,5775.29,5775.29,5775.29,0
2001/2/26,09:55:00,5779.86,5779.86,5779.86,5779.86,0
2001/2/26,09:56:00,5769.92,5769.92,5769.92,5769.92,0
2001/2/26,09:57:00,5776.22,5776.22,5776.22,5776.22,0
2001/2/26,09:58:00,5765.55,5765.55,5765.55,5765.55,0
2001/2/26,09:59:00,5770.51,5770.51,5770.51,5770.51,0
2001/2/26,10:00:00,5767.50,5767.50,5767.50,5767.50,0
2001/2/26,10:01:00,5764.20,5764.20,5764.20,5764.20,0
2001/2/26,10:02:00,5766.71,5766.71,5766.71,5766.71,0
2001/2/26,10:03:00,5761.64,5761.64,5761.64,5761.64,0
2001/2/26,10:04:00,5766.65,5766.65,5766.65,5766.65,0
2001/2/26,10:05:00,5762.62,5762.62,5762.62,5762.62,0
2001/2/26,10:06:00,5759.17,5759.17,5759.17,5759.17,0
2001/2/26,10:07:00,5760.87,5760.87,5760.87,5760.87,0
2001/2/26,10:08:00,5756.08,5756.08,5756.08,5756.08,0
2001/2/26,10:09:00,5756.54,5756.54,5756.54,5756.54,0
2001/2/26,10:10:00,5758.94,5758.94,5758.94,5758.94,0
2001/2/26,10:11:00,5753.90,5753.90,5753.90,5753.90,0
2001/2/26,10:12:00,5753.83,5753.83,5753.83,5753.83,0
2001/2/26,10:13:00,5758.89,5758.89,5758.89,5758.89,0
2001/2/26,10:14:00,5753.60,5753.60,5753.60,5753.60,0
2001/2/26,10:15:00,5757.20,5757.20,5757.20,5757.20,0
2001/2/26,10:16:00,5756.86,5756.86,5756.86,5756.86,0
2001/2/26,10:17:00,5755.07,5755.07,5755.07,5755.07,0
2001/2/26,10:18:00,5755.18,5755.18,5755.18,5755.18,0
2001/2/26,10:19:00,5761.72,5761.72,5761.72,5761.72,0
2001/2/26,10:20:00,5763.03,5763.03,5763.03,5763.03,0
2001/2/26,10:21:00,5763.25,5763.25,5763.25,5763.25,0
2001/2/26,10:22:00,5763.48,5763.48,5763.48,5763.48,0
2001/2/26,10:23:00,5765.86,5765.86,5765.86,5765.86,0
2001/2/26,10:24:00,5766.16,5766.16,5766.16,5766.16,0
2001/2/26,10:25:00,5767.70,5767.70,5767.70,5767.70,0
2001/2/26,10:26:00,5769.13,5769.13,5769.13,5769.13,0
2001/2/26,10:27:00,5770.08,5770.08,5770.08,5770.08,0
2001/2/26,10:28:00,5776.66,5776.66,5776.66,5776.66,0
2001/2/26,10:29:00,5777.41,5777.41,5777.41,5777.41,0
2001/2/26,10:30:00,5778.52,5778.52,5778.52,5778.52,0
2001/2/26,10:31:00,5776.42,5776.42,5776.42,5776.42,0
2001/2/26,10:32:00,5782.23,5782.23,5782.23,5782.23,0
2001/2/26,10:33:00,5782.28,5782.28,5782.28,5782.28,0
2001/2/26,10:34:00,5783.04,5783.04,5783.04,5783.04,0
2001/2/26,10:35:00,5784.50,5784.50,5784.50,5784.50,0
2001/2/26,10:36:00,5784.15,5784.15,5784.15,5784.15,0
2001/2/26,10:37:00,5783.47,5783.47,5783.47,5783.47,0
2001/2/26,10:38:00,5786.42,5786.42,5786.42,5786.42,0
2001/2/26,10:39:00,5787.11,5787.11,5787.11,5787.11,0
2001/2/26,10:40:00,5789.16,5789.16,5789.16,5789.16,0
2001/2/26,10:41:00,5784.92,5784.92,5784.92,5784.92,0
2001/2/26,10:42:00,5789.17,5789.17,5789.17,5789.17,0
2001/2/26,10:43:00,5783.58,5783.58,5783.58,5783.58,0
2001/2/26,10:44:00,5783.75,5783.75,5783.75,5783.75,0
2001/2/26,10:45:00,5779.46,5779.46,5779.46,5779.46,0
2001/2/26,10:46:00,5780.15,5780.15,5780.15,5780.15,0
2001/2/26,10:47:00,5777.05,5777.05,5777.05,5777.05,0
2001/2/26,10:48:00,5778.41,5778.41,5778.41,5778.41,0
2001/2/26,10:49:00,5772.62,5772.62,5772.62,5772.62,0
2001/2/26,10:50:00,5776.69,5776.69,5776.69,5776.69,0
2001/2/26,10:51:00,5776.84,5776.84,5776.84,5776.84,0
2001/2/26,10:52:00,5771.64,5771.64,5771.64,5771.64,0
2001/2/26,10:53:00,5770.46,5770.46,5770.46,5770.46,0
2001/2/26,10:54:00,5772.79,5772.79,5772.79,5772.79,0
2001/2/26,10:55:00,5771.31,5771.31,5771.31,5771.31,0
2001/2/26,10:56:00,5766.55,5766.55,5766.55,5766.55,0
2001/2/26,10:57:00,5769.24,5769.24,5769.24,5769.24,0
2001/2/26,10:58:00,5766.98,5766.98,5766.98,5766.98,0
2001/2/26,10:59:00,5766.89,5766.89,5766.89,5766.89,0
2001/2/26,11:00:00,5770.34,5770.34,5770.34,5770.34,0
2001/2/26,11:01:00,5764.15,5764.15,5764.15,5764.15,0
2001/2/26,11:02:00,5766.95,5766.95,5766.95,5766.95,0
2001/2/26,11:03:00,5766.14,5766.14,5766.14,5766.14,0
2001/2/26,11:04:00,5765.82,5765.82,5765.82,5765.82,0
2001/2/26,11:05:00,5763.63,5763.63,5763.63,5763.63,0
2001/2/26,11:06:00,5757.07,5757.07,5757.07,5757.07,0
2001/2/26,11:07:00,5758.93,5758.93,5758.93,5758.93,0
2001/2/26,11:08:00,5754.91,5754.91,5754.91,5754.91,0
2001/2/26,11:09:00,5753.24,5753.24,5753.24,5753.24,0
2001/2/26,11:10:00,5753.51,5753.51,5753.51,5753.51,0
2001/2/26,11:11:00,5748.75,5748.75,5748.75,5748.75,0
2001/2/26,11:12:00,5746.09,5746.09,5746.09,5746.09,0
2001/2/26,11:13:00,5743.96,5743.96,5743.96,5743.96,0
2001/2/26,11:14:00,5743.44,5743.44,5743.44,5743.44,0
2001/2/26,11:15:00,5743.27,5743.27,5743.27,5743.27,0
2001/2/26,11:16:00,5740.63,5740.63,5740.63,5740.63,0
2001/2/26,11:17:00,5745.32,5745.32,5745.32,5745.32,0
2001/2/26,11:18:00,5745.67,5745.67,5745.67,5745.67,0
2001/2/26,11:19:00,5743.91,5743.91,5743.91,5743.91,0
2001/2/26,11:20:00,5742.67,5742.67,5742.67,5742.67,0
2001/2/26,11:21:00,5742.82,5742.82,5742.82,5742.82,0
2001/2/26,11:22:00,5743.93,5743.93,5743.93,5743.93,0
2001/2/26,11:23:00,5747.21,5747.21,5747.21,5747.21,0
2001/2/26,11:24:00,5743.11,5743.11,5743.11,5743.11,0
2001/2/26,11:25:00,5743.96,5743.96,5743.96,5743.96,0
2001/2/26,11:26:00,5742.90,5742.90,5742.90,5742.90,0
2001/2/26,11:27:00,5749.36,5749.36,5749.36,5749.36,0
2001/2/26,11:28:00,5748.09,5748.09,5748.09,5748.09,0
2001/2/26,11:29:00,5745.21,5745.21,5745.21,5745.21,0
2001/2/26,11:30:00,5752.08,5752.08,5752.08,5752.08,0
2001/2/26,11:31:00,5753.61,5753.61,5753.61,5753.61,0
2001/2/26,11:32:00,5754.93,5754.93,5754.93,5754.93,0
2001/2/26,11:33:00,5755.01,5755.01,5755.01,5755.01,0
2001/2/26,11:34:00,5752.99,5752.99,5752.99,5752.99,0
2001/2/26,11:35:00,5752.66,5752.66,5752.66,5752.66,0
2001/2/26,11:36:00,5753.63,5753.63,5753.63,5753.63,0
2001/2/26,11:37:00,5750.11,5750.11,5750.11,5750.11,0
2001/2/26,11:38:00,5749.59,5749.59,5749.59,5749.59,0
2001/2/26,11:39:00,5747.39,5747.39,5747.39,5747.39,0
2001/2/26,11:40:00,5745.95,5745.95,5745.95,5745.95,0
2001/2/26,11:41:00,5740.65,5740.65,5740.65,5740.65,0
2001/2/26,11:42:00,5738.63,5738.63,5738.63,5738.63,0
2001/2/26,11:43:00,5739.23,5739.23,5739.23,5739.23,0
2001/2/26,11:44:00,5742.73,5742.73,5742.73,5742.73,0
2001/2/26,11:45:00,5735.06,5735.06,5735.06,5735.06,0
2001/2/26,11:46:00,5734.32,5734.32,5734.32,5734.32,0
2001/2/26,11:47:00,5737.28,5737.28,5737.28,5737.28,0
2001/2/26,11:48:00,5733.31,5733.31,5733.31,5733.31,0
2001/2/26,11:49:00,5727.22,5727.22,5727.22,5727.22,0
2001/2/26,11:50:00,5728.68,5728.68,5728.68,5728.68,0
2001/2/26,11:51:00,5727.79,5727.79,5727.79,5727.79,0
2001/2/26,11:52:00,5730.12,5730.12,5730.12,5730.12,0
2001/2/26,11:53:00,5724.49,5724.49,5724.49,5724.49,0
2001/2/26,11:54:00,5722.07,5722.07,5722.07,5722.07,0
2001/2/26,11:55:00,5721.00,5721.00,5721.00,5721.00,0
2001/2/26,11:56:00,5720.10,5720.10,5720.10,5720.10,0
2001/2/26,11:57:00,5718.03,5718.03,5718.03,5718.03,0
2001/2/26,11:58:00,5717.35,5717.35,5717.35,5717.35,0
2001/2/26,11:59:00,5716.92,5716.92,5716.92,5716.92,0
2001/2/26,12:00:00,5714.11,5714.11,5714.11,5714.11,0
2001/2/26,12:01:00,5714.99,5714.99,5714.99,5714.99,0
2001/2/26,12:02:00,5717.83,5717.83,5717.83,5717.83,0
2001/2/26,12:03:00,5720.27,5720.27,5720.27,5720.27,0
2001/2/26,12:04:00,5720.04,5720.04,5720.04,5720.04,0
2001/2/26,12:05:00,5727.02,5727.02,5727.02,5727.02,0
2001/2/26,12:06:00,5722.92,5722.92,5722.92,5722.92,0
2001/2/26,12:07:00,5727.22,5727.22,5727.22,5727.22,0
2001/2/26,12:08:00,5732.83,5732.83,5732.83,5732.83,0
2001/2/26,12:09:00,5732.12,5732.12,5732.12,5732.12,0
2001/2/26,12:10:00,5735.85,5735.85,5735.85,5735.85,0
2001/2/26,12:11:00,5730.25,5730.25,5730.25,5730.25,0
2001/2/26,12:12:00,5727.29,5727.29,5727.29,5727.29,0
2001/2/26,12:13:00,5722.96,5722.96,5722.96,5722.96,0
2001/2/26,12:14:00,5728.65,5728.65,5728.65,5728.65,0
2001/2/26,12:15:00,5720.25,5720.25,5720.25,5720.25,0
2001/2/26,12:16:00,5721.75,5721.75,5721.75,5721.75,0
2001/2/26,12:17:00,5720.25,5720.25,5720.25,5720.25,0
2001/2/26,12:18:00,5717.63,5717.63,5717.63,5717.63,0
2001/2/26,12:19:00,5722.61,5722.61,5722.61,5722.61,0
2001/2/26,12:20:00,5718.07,5718.07,5718.07,5718.07,0
2001/2/26,12:21:00,5720.23,5720.23,5720.23,5720.23,0
2001/2/26,12:22:00,5714.72,5714.72,5714.72,5714.72,0
2001/2/26,12:23:00,5720.58,5720.58,5720.58,5720.58,0
2001/2/26,12:24:00,5715.99,5715.99,5715.99,5715.99,0
2001/2/26,12:25:00,5718.35,5718.35,5718.35,5718.35,0
2001/2/26,12:26:00,5722.45,5722.45,5722.45,5722.45,0
2001/2/26,12:27:00,5720.54,5720.54,5720.54,5720.54,0
2001/2/26,12:28:00,5724.16,5724.16,5724.16,5724.16,0
2001/2/26,12:29:00,5722.95,5722.95,5722.95,5722.95,0
2001/2/26,12:30:00,5721.98,5721.98,5721.98,5721.98,0
2001/2/26,12:31:00,5727.56,5727.56,5727.56,5727.56,0
2001/2/26,12:32:00,5734.79,5734.79,5734.79,5734.79,0
2001/2/26,12:33:00,5737.11,5737.11,5737.11,5737.11,0
2001/2/26,12:34:00,5740.35,5740.35,5740.35,5740.35,0
2001/2/26,12:35:00,5742.31,5742.31,5742.31,5742.31,0
2001/2/26,12:36:00,5747.96,5747.96,5747.96,5747.96,0
2001/2/26,12:37:00,5745.13,5745.13,5745.13,5745.13,0
2001/2/26,12:38:00,5738.04,5738.04,5738.04,5738.04,0
2001/2/26,12:39:00,5740.07,5740.07,5740.07,5740.07,0
2001/2/26,12:40:00,5737.46,5737.46,5737.46,5737.46,0
2001/2/26,12:41:00,5736.05,5736.05,5736.05,5736.05,0
2001/2/26,12:42:00,5734.86,5734.86,5734.86,5734.86,0
2001/2/26,12:43:00,5734.49,5734.49,5734.49,5734.49,0
2001/2/26,12:44:00,5735.68,5735.68,5735.68,5735.68,0
2001/2/26,12:45:00,5737.31,5737.31,5737.31,5737.31,0
2001/2/26,12:46:00,5744.11,5744.11,5744.11,5744.11,0
2001/2/26,12:47:00,5743.37,5743.37,5743.37,5743.37,0
2001/2/26,12:48:00,5743.79,5743.79,5743.79,5743.79,0
2001/2/26,12:49:00,5746.15,5746.15,5746.15,5746.15,0
2001/2/26,12:50:00,5746.84,5746.84,5746.84,5746.84,0
2001/2/26,12:51:00,5745.73,5745.73,5745.73,5745.73,0
2001/2/26,12:52:00,5743.47,5743.47,5743.47,5743.47,0
2001/2/26,12:53:00,5742.31,5742.31,5742.31,5742.31,0
2001/2/26,12:54:00,5748.31,5748.31,5748.31,5748.31,0
2001/2/26,12:55:00,5735.99,5735.99,5735.99,5735.99,0
2001/2/26,12:56:00,5740.22,5740.22,5740.22,5740.22,0
2001/2/26,12:57:00,5739.09,5739.09,5739.09,5739.09,0
2001/2/26,12:58:00,5741.47,5741.47,5741.47,5741.47,0
2001/2/26,12:59:00,5743.44,5743.44,5743.44,5743.44,0
2001/2/26,13:00:00,5739.40,5739.40,5739.40,5739.40,0
2001/2/26,13:01:00,5740.52,5740.52,5740.52,5740.52,0
2001/2/26,13:02:00,5734.95,5734.95,5734.95,5734.95,0
2001/2/26,13:03:00,5738.24,5738.24,5738.24,5738.24,0
2001/2/26,13:04:00,5737.92,5737.92,5737.92,5737.92,0
2001/2/26,13:05:00,5737.91,5737.91,5737.91,5737.91,0
2001/2/26,13:06:00,5733.47,5733.47,5733.47,5733.47,0
2001/2/26,13:07:00,5734.53,5734.53,5734.53,5734.53,0
2001/2/26,13:08:00,5728.08,5728.08,5728.08,5728.08,0
2001/2/26,13:09:00,5728.16,5728.16,5728.16,5728.16,0
2001/2/26,13:10:00,5728.44,5728.44,5728.44,5728.44,0
2001/2/26,13:11:00,5731.81,5731.81,5731.81,5731.81,0
2001/2/26,13:12:00,5734.39,5734.39,5734.39,5734.39,0
2001/2/26,13:13:00,5731.27,5731.27,5731.27,5731.27,0
2001/2/26,13:14:00,5732.00,5732.00,5732.00,5732.00,0
2001/2/26,13:15:00,5734.53,5734.53,5734.53,5734.53,0
2001/2/26,13:16:00,5739.98,5739.98,5739.98,5739.98,0
2001/2/26,13:17:00,5740.55,5740.55,5740.55,5740.55,0
2001/2/26,13:18:00,5741.45,5741.45,5741.45,5741.45,0
2001/2/26,13:19:00,5741.34,5741.34,5741.34,5741.34,0
2001/2/26,13:20:00,5740.28,5740.28,5740.28,5740.28,0
2001/2/26,13:21:00,5742.09,5742.09,5742.09,5742.09,0
2001/2/26,13:22:00,5741.84,5741.84,5741.84,5741.84,0
2001/2/26,13:23:00,5736.55,5736.55,5736.55,5736.55,0
2001/2/26,13:24:00,5725.91,5725.91,5725.91,5725.91,0
2001/2/26,13:25:00,5725.44,5725.44,5725.44,5725.44,0
2001/2/26,13:26:00,5721.45,5721.45,5721.45,5721.45,0
2001/2/26,13:27:00,5711.27,5711.27,5711.27,5711.27,0
2001/2/26,13:28:00,5708.17,5708.17,5708.17,5708.17,0
2001/2/26,13:29:00,5710.63,5710.63,5710.63,5710.63,0
2001/2/26,13:30:00,5716.02,5716.02,5716.02,5716.02,0
2001/2/27,09:01:00,5788.02,5788.02,5788.02,5788.02,0
2001/2/27,09:02:00,5804.81,5804.81,5804.81,5804.81,0
2001/2/27,09:03:00,5802.99,5802.99,5802.99,5802.99,0
2001/2/27,09:04:00,5797.86,5797.86,5797.86,5797.86,0
2001/2/27,09:05:00,5794.73,5794.73,5794.73,5794.73,0
2001/2/27,09:06:00,5793.08,5793.08,5793.08,5793.08,0
2001/2/27,09:07:00,5786.54,5786.54,5786.54,5786.54,0
2001/2/27,09:08:00,5789.69,5789.69,5789.69,5789.69,0
2001/2/27,09:09:00,5796.07,5796.07,5796.07,5796.07,0
2001/2/27,09:10:00,5794.50,5794.50,5794.50,5794.50,0
2001/2/27,09:11:00,5797.09,5797.09,5797.09,5797.09,0
2001/2/27,09:12:00,5799.94,5799.94,5799.94,5799.94,0
2001/2/27,09:13:00,5797.18,5797.18,5797.18,5797.18,0
2001/2/27,09:14:00,5791.51,5791.51,5791.51,5791.51,0
2001/2/27,09:15:00,5799.79,5799.79,5799.79,5799.79,0
2001/2/27,09:16:00,5792.83,5792.83,5792.83,5792.83,0
2001/2/27,09:17:00,5797.73,5797.73,5797.73,5797.73,0
2001/2/27,09:18:00,5803.79,5803.79,5803.79,5803.79,0
2001/2/27,09:19:00,5805.40,5805.40,5805.40,5805.40,0
2001/2/27,09:20:00,5800.11,5800.11,5800.11,5800.11,0
2001/2/27,09:21:00,5798.05,5798.05,5798.05,5798.05,0
2001/2/27,09:22:00,5800.52,5800.52,5800.52,5800.52,0
2001/2/27,09:23:00,5795.52,5795.52,5795.52,5795.52,0
2001/2/27,09:24:00,5793.35,5793.35,5793.35,5793.35,0
2001/2/27,09:25:00,5787.25,5787.25,5787.25,5787.25,0
2001/2/27,09:26:00,5784.05,5784.05,5784.05,5784.05,0
2001/2/27,09:27:00,5781.28,5781.28,5781.28,5781.28,0
2001/2/27,09:28:00,5779.57,5779.57,5779.57,5779.57,0
2001/2/27,09:29:00,5773.47,5773.47,5773.47,5773.47,0
2001/2/27,09:30:00,5774.41,5774.41,5774.41,5774.41,0
2001/2/27,09:31:00,5770.06,5770.06,5770.06,5770.06,0
2001/2/27,09:32:00,5769.48,5769.48,5769.48,5769.48,0
2001/2/27,09:33:00,5770.93,5770.93,5770.93,5770.93,0
2001/2/27,09:34:00,5774.71,5774.71,5774.71,5774.71,0
2001/2/27,09:35:00,5776.82,5776.82,5776.82,5776.82,0
2001/2/27,09:36:00,5780.51,5780.51,5780.51,5780.51,0
2001/2/27,09:37:00,5782.14,5782.14,5782.14,5782.14,0
2001/2/27,09:38:00,5783.04,5783.04,5783.04,5783.04,0
2001/2/27,09:39:00,5783.80,5783.80,5783.80,5783.80,0
2001/2/27,09:40:00,5786.27,5786.27,5786.27,5786.27,0
2001/2/27,09:41:00,5784.10,5784.10,5784.10,5784.10,0
2001/2/27,09:42:00,5786.81,5786.81,5786.81,5786.81,0
2001/2/27,09:43:00,5784.92,5784.92,5784.92,5784.92,0
2001/2/27,09:44:00,5788.80,5788.80,5788.80,5788.80,0
2001/2/27,09:45:00,5789.65,5789.65,5789.65,5789.65,0
2001/2/27,09:46:00,5792.13,5792.13,5792.13,5792.13,0
2001/2/27,09:47:00,5789.62,5789.62,5789.62,5789.62,0
2001/2/27,09:48:00,5790.52,5790.52,5790.52,5790.52,0
2001/2/27,09:49:00,5790.25,5790.25,5790.25,5790.25,0
2001/2/27,09:50:00,5794.30,5794.30,5794.30,5794.30,0
2001/2/27,09:51:00,5792.35,5792.35,5792.35,5792.35,0
2001/2/27,09:52:00,5794.09,5794.09,5794.09,5794.09,0
2001/2/27,09:53:00,5785.73,5785.73,5785.73,5785.73,0
2001/2/27,09:54:00,5783.33,5783.33,5783.33,5783.33,0
2001/2/27,09:55:00,5788.53,5788.53,5788.53,5788.53,0
2001/2/27,09:56:00,5787.27,5787.27,5787.27,5787.27,0
2001/2/27,09:57:00,5783.28,5783.28,5783.28,5783.28,0
2001/2/27,09:58:00,5784.63,5784.63,5784.63,5784.63,0
2001/2/27,09:59:00,5784.01,5784.01,5784.01,5784.01,0
2001/2/27,10:00:00,5781.27,5781.27,5781.27,5781.27,0
2001/2/27,10:01:00,5780.52,5780.52,5780.52,5780.52,0
2001/2/27,10:02:00,5779.32,5779.32,5779.32,5779.32,0
2001/2/27,10:03:00,5782.61,5782.61,5782.61,5782.61,0
2001/2/27,10:04:00,5776.08,5776.08,5776.08,5776.08,0
2001/2/27,10:05:00,5782.62,5782.62,5782.62,5782.62,0
2001/2/27,10:06:00,5775.41,5775.41,5775.41,5775.41,0
2001/2/27,10:07:00,5781.00,5781.00,5781.00,5781.00,0
2001/2/27,10:08:00,5785.78,5785.78,5785.78,5785.78,0
2001/2/27,10:09:00,5777.65,5777.65,5777.65,5777.65,0
2001/2/27,10:10:00,5782.52,5782.52,5782.52,5782.52,0
2001/2/27,10:11:00,5782.40,5782.40,5782.40,5782.40,0
2001/2/27,10:12:00,5785.36,5785.36,5785.36,5785.36,0
2001/2/27,10:13:00,5786.50,5786.50,5786.50,5786.50,0
2001/2/27,10:14:00,5779.96,5779.96,5779.96,5779.96,0
2001/2/27,10:15:00,5786.27,5786.27,5786.27,5786.27,0
2001/2/27,10:16:00,5785.66,5785.66,5785.66,5785.66,0
2001/2/27,10:17:00,5787.40,5787.40,5787.40,5787.40,0
2001/2/27,10:18:00,5782.75,5782.75,5782.75,5782.75,0
2001/2/27,10:19:00,5784.64,5784.64,5784.64,5784.64,0
2001/2/27,10:20:00,5786.96,5786.96,5786.96,5786.96,0
2001/2/27,10:21:00,5789.11,5789.11,5789.11,5789.11,0
2001/2/27,10:22:00,5788.13,5788.13,5788.13,5788.13,0
2001/2/27,10:23:00,5792.31,5792.31,5792.31,5792.31,0
2001/2/27,10:24:00,5797.69,5797.69,5797.69,5797.69,0
2001/2/27,10:25:00,5800.83,5800.83,5800.83,5800.83,0
2001/2/27,10:26:00,5799.75,5799.75,5799.75,5799.75,0
2001/2/27,10:27:00,5805.34,5805.34,5805.34,5805.34,0
2001/2/27,10:28:00,5801.23,5801.23,5801.23,5801.23,0
2001/2/27,10:29:00,5794.64,5794.64,5794.64,5794.64,0
2001/2/27,10:30:00,5797.61,5797.61,5797.61,5797.61,0
2001/2/27,10:31:00,5803.77,5803.77,5803.77,5803.77,0
2001/2/27,10:32:00,5800.82,5800.82,5800.82,5800.82,0
2001/2/27,10:33:00,5800.48,5800.48,5800.48,5800.48,0
2001/2/27,10:34:00,5795.75,5795.75,5795.75,5795.75,0
2001/2/27,10:35:00,5799.24,5799.24,5799.24,5799.24,0
2001/2/27,10:36:00,5798.57,5798.57,5798.57,5798.57,0
2001/2/27,10:37:00,5792.03,5792.03,5792.03,5792.03,0
2001/2/27,10:38:00,5791.16,5791.16,5791.16,5791.16,0
2001/2/27,10:39:00,5802.19,5802.19,5802.19,5802.19,0
2001/2/27,10:40:00,5799.60,5799.60,5799.60,5799.60,0
2001/2/27,10:41:00,5794.51,5794.51,5794.51,5794.51,0
2001/2/27,10:42:00,5796.15,5796.15,5796.15,5796.15,0
2001/2/27,10:43:00,5794.71,5794.71,5794.71,5794.71,0
2001/2/27,10:44:00,5788.69,5788.69,5788.69,5788.69,0
2001/2/27,10:45:00,5793.36,5793.36,5793.36,5793.36,0
2001/2/27,10:46:00,5787.66,5787.66,5787.66,5787.66,0
2001/2/27,10:47:00,5790.38,5790.38,5790.38,5790.38,0
2001/2/27,10:48:00,5785.98,5785.98,5785.98,5785.98,0
2001/2/27,10:49:00,5788.50,5788.50,5788.50,5788.50,0
2001/2/27,10:50:00,5790.36,5790.36,5790.36,5790.36,0
2001/2/27,10:51:00,5787.90,5787.90,5787.90,5787.90,0
2001/2/27,10:52:00,5787.85,5787.85,5787.85,5787.85,0
2001/2/27,10:53:00,5787.96,5787.96,5787.96,5787.96,0
2001/2/27,10:54:00,5787.45,5787.45,5787.45,5787.45,0
2001/2/27,10:55:00,5788.25,5788.25,5788.25,5788.25,0
2001/2/27,10:56:00,5788.63,5788.63,5788.63,5788.63,0
2001/2/27,10:57:00,5790.81,5790.81,5790.81,5790.81,0
2001/2/27,10:58:00,5785.52,5785.52,5785.52,5785.52,0
2001/2/27,10:59:00,5785.25,5785.25,5785.25,5785.25,0
2001/2/27,11:00:00,5786.99,5786.99,5786.99,5786.99,0
2001/2/27,11:01:00,5785.03,5785.03,5785.03,5785.03,0
2001/2/27,11:02:00,5786.46,5786.46,5786.46,5786.46,0
2001/2/27,11:03:00,5786.45,5786.45,5786.45,5786.45,0
2001/2/27,11:04:00,5783.11,5783.11,5783.11,5783.11,0
2001/2/27,11:05:00,5780.90,5780.90,5780.90,5780.90,0
2001/2/27,11:06:00,5782.94,5782.94,5782.94,5782.94,0
2001/2/27,11:07:00,5787.13,5787.13,5787.13,5787.13,0
2001/2/27,11:08:00,5774.70,5774.70,5774.70,5774.70,0
2001/2/27,11:09:00,5773.70,5773.70,5773.70,5773.70,0
2001/2/27,11:10:00,5775.21,5775.21,5775.21,5775.21,0
2001/2/27,11:11:00,5780.70,5780.70,5780.70,5780.70,0
2001/2/27,11:12:00,5772.07,5772.07,5772.07,5772.07,0
2001/2/27,11:13:00,5769.45,5769.45,5769.45,5769.45,0
2001/2/27,11:14:00,5768.98,5768.98,5768.98,5768.98,0
2001/2/27,11:15:00,5770.29,5770.29,5770.29,5770.29,0
2001/2/27,11:16:00,5764.24,5764.24,5764.24,5764.24,0
2001/2/27,11:17:00,5769.02,5769.02,5769.02,5769.02,0
2001/2/27,11:18:00,5763.85,5763.85,5763.85,5763.85,0
2001/2/27,11:19:00,5764.05,5764.05,5764.05,5764.05,0
2001/2/27,11:20:00,5763.36,5763.36,5763.36,5763.36,0
2001/2/27,11:21:00,5769.14,5769.14,5769.14,5769.14,0
2001/2/27,11:22:00,5761.69,5761.69,5761.69,5761.69,0
2001/2/27,11:23:00,5766.72,5766.72,5766.72,5766.72,0
2001/2/27,11:24:00,5764.21,5764.21,5764.21,5764.21,0
2001/2/27,11:25:00,5762.08,5762.08,5762.08,5762.08,0
2001/2/27,11:26:00,5765.04,5765.04,5765.04,5765.04,0
2001/2/27,11:27:00,5761.34,5761.34,5761.34,5761.34,0
2001/2/27,11:28:00,5753.12,5753.12,5753.12,5753.12,0
2001/2/27,11:29:00,5757.39,5757.39,5757.39,5757.39,0
2001/2/27,11:30:00,5750.53,5750.53,5750.53,5750.53,0
2001/2/27,11:31:00,5749.77,5749.77,5749.77,5749.77,0
2001/2/27,11:32:00,5753.62,5753.62,5753.62,5753.62,0
2001/2/27,11:33:00,5751.63,5751.63,5751.63,5751.63,0
2001/2/27,11:34:00,5751.62,5751.62,5751.62,5751.62,0
2001/2/27,11:35:00,5752.57,5752.57,5752.57,5752.57,0
2001/2/27,11:36:00,5754.70,5754.70,5754.70,5754.70,0
2001/2/27,11:37:00,5750.78,5750.78,5750.78,5750.78,0
2001/2/27,11:38:00,5752.77,5752.77,5752.77,5752.77,0
2001/2/27,11:39:00,5756.35,5756.35,5756.35,5756.35,0
2001/2/27,11:40:00,5756.16,5756.16,5756.16,5756.16,0
2001/2/27,11:41:00,5760.39,5760.39,5760.39,5760.39,0
2001/2/27,11:42:00,5759.53,5759.53,5759.53,5759.53,0
2001/2/27,11:43:00,5759.97,5759.97,5759.97,5759.97,0
2001/2/27,11:44:00,5753.46,5753.46,5753.46,5753.46,0
2001/2/27,11:45:00,5751.41,5751.41,5751.41,5751.41,0
2001/2/27,11:46:00,5749.69,5749.69,5749.69,5749.69,0
2001/2/27,11:47:00,5747.84,5747.84,5747.84,5747.84,0
2001/2/27,11:48:00,5746.05,5746.05,5746.05,5746.05,0
2001/2/27,11:49:00,5745.27,5745.27,5745.27,5745.27,0
2001/2/27,11:50:00,5740.73,5740.73,5740.73,5740.73,0
2001/2/27,11:51:00,5740.25,5740.25,5740.25,5740.25,0
2001/2/27,11:52:00,5732.51,5732.51,5732.51,5732.51,0
2001/2/27,11:53:00,5734.74,5734.74,5734.74,5734.74,0
2001/2/27,11:54:00,5729.95,5729.95,5729.95,5729.95,0
2001/2/27,11:55:00,5730.31,5730.31,5730.31,5730.31,0
2001/2/27,11:56:00,5732.06,5732.06,5732.06,5732.06,0
2001/2/27,11:57:00,5737.70,5737.70,5737.70,5737.70,0
2001/2/27,11:58:00,5739.14,5739.14,5739.14,5739.14,0
2001/2/27,11:59:00,5739.62,5739.62,5739.62,5739.62,0
2001/2/27,12:00:00,5745.29,5745.29,5745.29,5745.29,0
2001/2/27,12:01:00,5744.03,5744.03,5744.03,5744.03,0
2001/2/27,12:02:00,5742.19,5742.19,5742.19,5742.19,0
2001/2/27,12:03:00,5742.69,5742.69,5742.69,5742.69,0
2001/2/27,12:04:00,5740.58,5740.58,5740.58,5740.58,0
2001/2/27,12:05:00,5738.43,5738.43,5738.43,5738.43,0
2001/2/27,12:06:00,5743.70,5743.70,5743.70,5743.70,0
2001/2/27,12:07:00,5741.55,5741.55,5741.55,5741.55,0
2001/2/27,12:08:00,5733.22,5733.22,5733.22,5733.22,0
2001/2/27,12:09:00,5732.01,5732.01,5732.01,5732.01,0
2001/2/27,12:10:00,5733.93,5733.93,5733.93,5733.93,0
2001/2/27,12:11:00,5733.59,5733.59,5733.59,5733.59,0
2001/2/27,12:12:00,5734.03,5734.03,5734.03,5734.03,0
2001/2/27,12:13:00,5731.93,5731.93,5731.93,5731.93,0
2001/2/27,12:14:00,5731.77,5731.77,5731.77,5731.77,0
2001/2/27,12:15:00,5727.11,5727.11,5727.11,5727.11,0
2001/2/27,12:16:00,5722.98,5722.98,5722.98,5722.98,0
2001/2/27,12:17:00,5722.15,5722.15,5722.15,5722.15,0
2001/2/27,12:18:00,5719.56,5719.56,5719.56,5719.56,0
2001/2/27,12:19:00,5718.16,5718.16,5718.16,5718.16,0
2001/2/27,12:20:00,5713.81,5713.81,5713.81,5713.81,0
2001/2/27,12:21:00,5715.28,5715.28,5715.28,5715.28,0
2001/2/27,12:22:00,5712.70,5712.70,5712.70,5712.70,0
2001/2/27,12:23:00,5710.28,5710.28,5710.28,5710.28,0
2001/2/27,12:24:00,5708.54,5708.54,5708.54,5708.54,0
2001/2/27,12:25:00,5711.29,5711.29,5711.29,5711.29,0
2001/2/27,12:26:00,5700.78,5700.78,5700.78,5700.78,0
2001/2/27,12:27:00,5699.08,5699.08,5699.08,5699.08,0
2001/2/27,12:28:00,5700.80,5700.80,5700.80,5700.80,0
2001/2/27,12:29:00,5697.96,5697.96,5697.96,5697.96,0
2001/2/27,12:30:00,5702.41,5702.41,5702.41,5702.41,0
2001/2/27,12:31:00,5706.55,5706.55,5706.55,5706.55,0
2001/2/27,12:32:00,5707.30,5707.30,5707.30,5707.30,0
2001/2/27,12:33:00,5713.52,5713.52,5713.52,5713.52,0
2001/2/27,12:34:00,5714.49,5714.49,5714.49,5714.49,0
2001/2/27,12:35:00,5721.31,5721.31,5721.31,5721.31,0
2001/2/27,12:36:00,5725.69,5725.69,5725.69,5725.69,0
2001/2/27,12:37:00,5725.67,5725.67,5725.67,5725.67,0
2001/2/27,12:38:00,5726.71,5726.71,5726.71,5726.71,0
2001/2/27,12:39:00,5730.73,5730.73,5730.73,5730.73,0
2001/2/27,12:40:00,5718.33,5718.33,5718.33,5718.33,0
2001/2/27,12:41:00,5723.01,5723.01,5723.01,5723.01,0
2001/2/27,12:42:00,5718.91,5718.91,5718.91,5718.91,0
2001/2/27,12:43:00,5715.13,5715.13,5715.13,5715.13,0
2001/2/27,12:44:00,5713.99,5713.99,5713.99,5713.99,0
2001/2/27,12:45:00,5716.45,5716.45,5716.45,5716.45,0
2001/2/27,12:46:00,5718.44,5718.44,5718.44,5718.44,0
2001/2/27,12:47:00,5714.65,5714.65,5714.65,5714.65,0
2001/2/27,12:48:00,5717.65,5717.65,5717.65,5717.65,0
2001/2/27,12:49:00,5712.55,5712.55,5712.55,5712.55,0
2001/2/27,12:50:00,5713.78,5713.78,5713.78,5713.78,0
2001/2/27,12:51:00,5709.03,5709.03,5709.03,5709.03,0
2001/2/27,12:52:00,5703.58,5703.58,5703.58,5703.58,0
2001/2/27,12:53:00,5704.87,5704.87,5704.87,5704.87,0
2001/2/27,12:54:00,5704.20,5704.20,5704.20,5704.20,0
2001/2/27,12:55:00,5698.86,5698.86,5698.86,5698.86,0
2001/2/27,12:56:00,5701.62,5701.62,5701.62,5701.62,0
2001/2/27,12:57:00,5694.03,5694.03,5694.03,5694.03,0
2001/2/27,12:58:00,5692.21,5692.21,5692.21,5692.21,0
2001/2/27,12:59:00,5689.16,5689.16,5689.16,5689.16,0
2001/2/27,13:00:00,5683.07,5683.07,5683.07,5683.07,0
2001/2/27,13:01:00,5686.21,5686.21,5686.21,5686.21,0
2001/2/27,13:02:00,5688.07,5688.07,5688.07,5688.07,0
2001/2/27,13:03:00,5690.39,5690.39,5690.39,5690.39,0
2001/2/27,13:04:00,5687.91,5687.91,5687.91,5687.91,0
2001/2/27,13:05:00,5688.51,5688.51,5688.51,5688.51,0
2001/2/27,13:06:00,5691.54,5691.54,5691.54,5691.54,0
2001/2/27,13:07:00,5691.34,5691.34,5691.34,5691.34,0
2001/2/27,13:08:00,5695.24,5695.24,5695.24,5695.24,0
2001/2/27,13:09:00,5691.12,5691.12,5691.12,5691.12,0
2001/2/27,13:10:00,5696.68,5696.68,5696.68,5696.68,0
2001/2/27,13:11:00,5689.38,5689.38,5689.38,5689.38,0
2001/2/27,13:12:00,5690.61,5690.61,5690.61,5690.61,0
2001/2/27,13:13:00,5693.32,5693.32,5693.32,5693.32,0
2001/2/27,13:14:00,5689.33,5689.33,5689.33,5689.33,0
2001/2/27,13:15:00,5693.31,5693.31,5693.31,5693.31,0
2001/2/27,13:16:00,5691.03,5691.03,5691.03,5691.03,0
2001/2/27,13:17:00,5684.53,5684.53,5684.53,5684.53,0
2001/2/27,13:18:00,5685.02,5685.02,5685.02,5685.02,0
2001/2/27,13:19:00,5671.48,5671.48,5671.48,5671.48,0
2001/2/27,13:20:00,5668.69,5668.69,5668.69,5668.69,0
2001/2/27,13:21:00,5668.19,5668.19,5668.19,5668.19,0
2001/2/27,13:22:00,5661.15,5661.15,5661.15,5661.15,0
2001/2/27,13:23:00,5660.14,5660.14,5660.14,5660.14,0
2001/2/27,13:24:00,5662.72,5662.72,5662.72,5662.72,0
2001/2/27,13:25:00,5660.26,5660.26,5660.26,5660.26,0
2001/2/27,13:26:00,5670.23,5670.23,5670.23,5670.23,0
2001/2/27,13:27:00,5672.56,5672.56,5672.56,5672.56,0
2001/2/27,13:28:00,5682.81,5682.81,5682.81,5682.81,0
2001/2/27,13:29:00,5677.42,5677.42,5677.42,5677.42,0
2001/2/27,13:30:00,5674.69,5674.69,5674.69,5674.69,0
2001/3/1,09:01:00,5581.95,5581.95,5581.95,5581.95,0
2001/3/1,09:02:00,5569.80,5569.80,5569.80,5569.80,0
2001/3/1,09:03:00,5563.38,5563.38,5563.38,5563.38,0
2001/3/1,09:04:00,5561.43,5561.43,5561.43,5561.43,0
2001/3/1,09:05:00,5560.98,5560.98,5560.98,5560.98,0
2001/3/1,09:06:00,5562.85,5562.85,5562.85,5562.85,0
2001/3/1,09:07:00,5569.72,5569.72,5569.72,5569.72,0
2001/3/1,09:08:00,5576.17,5576.17,5576.17,5576.17,0
2001/3/1,09:09:00,5584.46,5584.46,5584.46,5584.46,0
2001/3/1,09:10:00,5582.59,5582.59,5582.59,5582.59,0
2001/3/1,09:11:00,5579.25,5579.25,5579.25,5579.25,0
2001/3/1,09:12:00,5575.92,5575.92,5575.92,5575.92,0
2001/3/1,09:13:00,5567.61,5567.61,5567.61,5567.61,0
2001/3/1,09:14:00,5563.44,5563.44,5563.44,5563.44,0
2001/3/1,09:15:00,5558.81,5558.81,5558.81,5558.81,0
2001/3/1,09:16:00,5550.57,5550.57,5550.57,5550.57,0
2001/3/1,09:17:00,5545.32,5545.32,5545.32,5545.32,0
2001/3/1,09:18:00,5542.07,5542.07,5542.07,5542.07,0
2001/3/1,09:19:00,5540.67,5540.67,5540.67,5540.67,0
2001/3/1,09:20:00,5539.15,5539.15,5539.15,5539.15,0
2001/3/1,09:21:00,5538.27,5538.27,5538.27,5538.27,0
2001/3/1,09:22:00,5539.91,5539.91,5539.91,5539.91,0
2001/3/1,09:23:00,5534.11,5534.11,5534.11,5534.11,0
2001/3/1,09:24:00,5533.63,5533.63,5533.63,5533.63,0
2001/3/1,09:25:00,5530.98,5530.98,5530.98,5530.98,0
2001/3/1,09:26:00,5522.68,5522.68,5522.68,5522.68,0
2001/3/1,09:27:00,5527.45,5527.45,5527.45,5527.45,0
2001/3/1,09:28:00,5522.68,5522.68,5522.68,5522.68,0
2001/3/1,09:29:00,5523.35,5523.35,5523.35,5523.35,0
2001/3/1,09:30:00,5526.46,5526.46,5526.46,5526.46,0
2001/3/1,09:31:00,5534.93,5534.93,5534.93,5534.93,0
2001/3/1,09:32:00,5540.62,5540.62,5540.62,5540.62,0
2001/3/1,09:33:00,5547.33,5547.33,5547.33,5547.33,0
2001/3/1,09:34:00,5553.37,5553.37,5553.37,5553.37,0
2001/3/1,09:35:00,5556.32,5556.32,5556.32,5556.32,0
2001/3/1,09:36:00,5559.42,5559.42,5559.42,5559.42,0
2001/3/1,09:37:00,5559.65,5559.65,5559.65,5559.65,0
2001/3/1,09:38:00,5553.51,5553.51,5553.51,5553.51,0
2001/3/1,09:39:00,5550.93,5550.93,5550.93,5550.93,0
2001/3/1,09:40:00,5546.11,5546.11,5546.11,5546.11,0
2001/3/1,09:41:00,5546.47,5546.47,5546.47,5546.47,0
2001/3/1,09:42:00,5544.67,5544.67,5544.67,5544.67,0
2001/3/1,09:43:00,5543.20,5543.20,5543.20,5543.20,0
2001/3/1,09:44:00,5543.94,5543.94,5543.94,5543.94,0
2001/3/1,09:45:00,5548.42,5548.42,5548.42,5548.42,0
2001/3/1,09:46:00,5548.43,5548.43,5548.43,5548.43,0
2001/3/1,09:47:00,5551.94,5551.94,5551.94,5551.94,0
2001/3/1,09:48:00,5556.77,5556.77,5556.77,5556.77,0
2001/3/1,09:49:00,5559.04,5559.04,5559.04,5559.04,0
2001/3/1,09:50:00,5559.64,5559.64,5559.64,5559.64,0
2001/3/1,09:51:00,5565.04,5565.04,5565.04,5565.04,0
2001/3/1,09:52:00,5567.24,5567.24,5567.24,5567.24,0
2001/3/1,09:53:00,5567.68,5567.68,5567.68,5567.68,0
2001/3/1,09:54:00,5567.85,5567.85,5567.85,5567.85,0
2001/3/1,09:55:00,5564.86,5564.86,5564.86,5564.86,0
2001/3/1,09:56:00,5565.47,5565.47,5565.47,5565.47,0
2001/3/1,09:57:00,5573.73,5573.73,5573.73,5573.73,0
2001/3/1,09:58:00,5567.33,5567.33,5567.33,5567.33,0
2001/3/1,09:59:00,5569.96,5569.96,5569.96,5569.96,0
2001/3/1,10:00:00,5564.36,5564.36,5564.36,5564.36,0
2001/3/1,10:01:00,5568.19,5568.19,5568.19,5568.19,0
2001/3/1,10:02:00,5566.41,5566.41,5566.41,5566.41,0
2001/3/1,10:03:00,5563.26,5563.26,5563.26,5563.26,0
2001/3/1,10:04:00,5551.57,5551.57,5551.57,5551.57,0
2001/3/1,10:05:00,5561.28,5561.28,5561.28,5561.28,0
2001/3/1,10:06:00,5560.28,5560.28,5560.28,5560.28,0
2001/3/1,10:07:00,5560.94,5560.94,5560.94,5560.94,0
2001/3/1,10:08:00,5556.35,5556.35,5556.35,5556.35,0
2001/3/1,10:09:00,5559.09,5559.09,5559.09,5559.09,0
2001/3/1,10:10:00,5556.89,5556.89,5556.89,5556.89,0
2001/3/1,10:11:00,5556.76,5556.76,5556.76,5556.76,0
2001/3/1,10:12:00,5556.54,5556.54,5556.54,5556.54,0
2001/3/1,10:13:00,5551.85,5551.85,5551.85,5551.85,0
2001/3/1,10:14:00,5549.65,5549.65,5549.65,5549.65,0
2001/3/1,10:15:00,5552.65,5552.65,5552.65,5552.65,0
2001/3/1,10:16:00,5546.60,5546.60,5546.60,5546.60,0
2001/3/1,10:17:00,5551.41,5551.41,5551.41,5551.41,0
2001/3/1,10:18:00,5554.91,5554.91,5554.91,5554.91,0
2001/3/1,10:19:00,5546.37,5546.37,5546.37,5546.37,0
2001/3/1,10:20:00,5548.05,5548.05,5548.05,5548.05,0
2001/3/1,10:21:00,5545.92,5545.92,5545.92,5545.92,0
2001/3/1,10:22:00,5551.14,5551.14,5551.14,5551.14,0
2001/3/1,10:23:00,5548.11,5548.11,5548.11,5548.11,0
2001/3/1,10:24:00,5546.56,5546.56,5546.56,5546.56,0
2001/3/1,10:25:00,5550.08,5550.08,5550.08,5550.08,0
2001/3/1,10:26:00,5547.83,5547.83,5547.83,5547.83,0
2001/3/1,10:27:00,5545.31,5545.31,5545.31,5545.31,0
2001/3/1,10:28:00,5544.70,5544.70,5544.70,5544.70,0
2001/3/1,10:29:00,5549.15,5549.15,5549.15,5549.15,0
2001/3/1,10:30:00,5544.28,5544.28,5544.28,5544.28,0
2001/3/1,10:31:00,5548.98,5548.98,5548.98,5548.98,0
2001/3/1,10:32:00,5542.79,5542.79,5542.79,5542.79,0
2001/3/1,10:33:00,5543.68,5543.68,5543.68,5543.68,0
2001/3/1,10:34:00,5539.87,5539.87,5539.87,5539.87,0
2001/3/1,10:35:00,5539.20,5539.20,5539.20,5539.20,0
2001/3/1,10:36:00,5544.23,5544.23,5544.23,5544.23,0
2001/3/1,10:37:00,5540.31,5540.31,5540.31,5540.31,0
2001/3/1,10:38:00,5540.36,5540.36,5540.36,5540.36,0
2001/3/1,10:39:00,5545.39,5545.39,5545.39,5545.39,0
2001/3/1,10:40:00,5546.13,5546.13,5546.13,5546.13,0
2001/3/1,10:41:00,5541.60,5541.60,5541.60,5541.60,0
2001/3/1,10:42:00,5550.43,5550.43,5550.43,5550.43,0
2001/3/1,10:43:00,5547.46,5547.46,5547.46,5547.46,0
2001/3/1,10:44:00,5544.92,5544.92,5544.92,5544.92,0
2001/3/1,10:45:00,5548.21,5548.21,5548.21,5548.21,0
2001/3/1,10:46:00,5548.71,5548.71,5548.71,5548.71,0
2001/3/1,10:47:00,5546.28,5546.28,5546.28,5546.28,0
2001/3/1,10:48:00,5550.20,5550.20,5550.20,5550.20,0
2001/3/1,10:49:00,5547.32,5547.32,5547.32,5547.32,0
2001/3/1,10:50:00,5551.91,5551.91,5551.91,5551.91,0
2001/3/1,10:51:00,5554.23,5554.23,5554.23,5554.23,0
2001/3/1,10:52:00,5549.69,5549.69,5549.69,5549.69,0
2001/3/1,10:53:00,5550.20,5550.20,5550.20,5550.20,0
2001/3/1,10:54:00,5550.68,5550.68,5550.68,5550.68,0
2001/3/1,10:55:00,5556.54,5556.54,5556.54,5556.54,0
2001/3/1,10:56:00,5559.79,5559.79,5559.79,5559.79,0
2001/3/1,10:57:00,5557.21,5557.21,5557.21,5557.21,0
2001/3/1,10:58:00,5562.50,5562.50,5562.50,5562.50,0
2001/3/1,10:59:00,5559.43,5559.43,5559.43,5559.43,0
2001/3/1,11:00:00,5561.06,5561.06,5561.06,5561.06,0
2001/3/1,11:01:00,5559.94,5559.94,5559.94,5559.94,0
2001/3/1,11:02:00,5552.90,5552.90,5552.90,5552.90,0
2001/3/1,11:03:00,5558.01,5558.01,5558.01,5558.01,0
2001/3/1,11:04:00,5555.42,5555.42,5555.42,5555.42,0
2001/3/1,11:05:00,5556.34,5556.34,5556.34,5556.34,0
2001/3/1,11:06:00,5551.33,5551.33,5551.33,5551.33,0
2001/3/1,11:07:00,5553.90,5553.90,5553.90,5553.90,0
2001/3/1,11:08:00,5556.06,5556.06,5556.06,5556.06,0
2001/3/1,11:09:00,5552.33,5552.33,5552.33,5552.33,0
2001/3/1,11:10:00,5547.68,5547.68,5547.68,5547.68,0
2001/3/1,11:11:00,5551.24,5551.24,5551.24,5551.24,0
2001/3/1,11:12:00,5541.43,5541.43,5541.43,5541.43,0
2001/3/1,11:13:00,5541.41,5541.41,5541.41,5541.41,0
2001/3/1,11:14:00,5547.39,5547.39,5547.39,5547.39,0
2001/3/1,11:15:00,5544.30,5544.30,5544.30,5544.30,0
2001/3/1,11:16:00,5542.75,5542.75,5542.75,5542.75,0
2001/3/1,11:17:00,5536.44,5536.44,5536.44,5536.44,0
2001/3/1,11:18:00,5535.89,5535.89,5535.89,5535.89,0
2001/3/1,11:19:00,5533.88,5533.88,5533.88,5533.88,0
2001/3/1,11:20:00,5531.85,5531.85,5531.85,5531.85,0
2001/3/1,11:21:00,5527.05,5527.05,5527.05,5527.05,0
2001/3/1,11:22:00,5525.24,5525.24,5525.24,5525.24,0
2001/3/1,11:23:00,5525.00,5525.00,5525.00,5525.00,0
2001/3/1,11:24:00,5526.12,5526.12,5526.12,5526.12,0
2001/3/1,11:25:00,5523.20,5523.20,5523.20,5523.20,0
2001/3/1,11:26:00,5522.43,5522.43,5522.43,5522.43,0
2001/3/1,11:27:00,5526.95,5526.95,5526.95,5526.95,0
2001/3/1,11:28:00,5527.40,5527.40,5527.40,5527.40,0
2001/3/1,11:29:00,5528.85,5528.85,5528.85,5528.85,0
2001/3/1,11:30:00,5526.37,5526.37,5526.37,5526.37,0
2001/3/1,11:31:00,5531.04,5531.04,5531.04,5531.04,0
2001/3/1,11:32:00,5531.53,5531.53,5531.53,5531.53,0
2001/3/1,11:33:00,5532.80,5532.80,5532.80,5532.80,0
2001/3/1,11:34:00,5527.32,5527.32,5527.32,5527.32,0
2001/3/1,11:35:00,5529.06,5529.06,5529.06,5529.06,0
2001/3/1,11:36:00,5523.73,5523.73,5523.73,5523.73,0
2001/3/1,11:37:00,5529.28,5529.28,5529.28,5529.28,0
2001/3/1,11:38:00,5527.08,5527.08,5527.08,5527.08,0
2001/3/1,11:39:00,5521.12,5521.12,5521.12,5521.12,0
2001/3/1,11:40:00,5523.65,5523.65,5523.65,5523.65,0
2001/3/1,11:41:00,5525.91,5525.91,5525.91,5525.91,0
2001/3/1,11:42:00,5522.97,5522.97,5522.97,5522.97,0
2001/3/1,11:43:00,5528.97,5528.97,5528.97,5528.97,0
2001/3/1,11:44:00,5519.73,5519.73,5519.73,5519.73,0
2001/3/1,11:45:00,5526.71,5526.71,5526.71,5526.71,0
2001/3/1,11:46:00,5526.78,5526.78,5526.78,5526.78,0
2001/3/1,11:47:00,5522.39,5522.39,5522.39,5522.39,0
2001/3/1,11:48:00,5515.59,5515.59,5515.59,5515.59,0
2001/3/1,11:49:00,5517.54,5517.54,5517.54,5517.54,0
2001/3/1,11:50:00,5521.32,5521.32,5521.32,5521.32,0
2001/3/1,11:51:00,5515.63,5515.63,5515.63,5515.63,0
2001/3/1,11:52:00,5522.63,5522.63,5522.63,5522.63,0
2001/3/1,11:53:00,5516.87,5516.87,5516.87,5516.87,0
2001/3/1,11:54:00,5513.97,5513.97,5513.97,5513.97,0
2001/3/1,11:55:00,5513.86,5513.86,5513.86,5513.86,0
2001/3/1,11:56:00,5511.25,5511.25,5511.25,5511.25,0
2001/3/1,11:57:00,5513.61,5513.61,5513.61,5513.61,0
2001/3/1,11:58:00,5507.37,5507.37,5507.37,5507.37,0
2001/3/1,11:59:00,5509.63,5509.63,5509.63,5509.63,0
2001/3/1,12:00:00,5506.10,5506.10,5506.10,5506.10,0
2001/3/1,12:01:00,5511.86,5511.86,5511.86,5511.86,0
2001/3/1,12:02:00,5509.41,5509.41,5509.41,5509.41,0
2001/3/1,12:03:00,5503.48,5503.48,5503.48,5503.48,0
2001/3/1,12:04:00,5504.08,5504.08,5504.08,5504.08,0
2001/3/1,12:05:00,5496.18,5496.18,5496.18,5496.18,0
2001/3/1,12:06:00,5502.43,5502.43,5502.43,5502.43,0
2001/3/1,12:07:00,5497.34,5497.34,5497.34,5497.34,0
2001/3/1,12:08:00,5495.88,5495.88,5495.88,5495.88,0
2001/3/1,12:09:00,5501.87,5501.87,5501.87,5501.87,0
2001/3/1,12:10:00,5504.22,5504.22,5504.22,5504.22,0
2001/3/1,12:11:00,5508.71,5508.71,5508.71,5508.71,0
2001/3/1,12:12:00,5510.36,5510.36,5510.36,5510.36,0
2001/3/1,12:13:00,5508.47,5508.47,5508.47,5508.47,0
2001/3/1,12:14:00,5512.14,5512.14,5512.14,5512.14,0
2001/3/1,12:15:00,5515.78,5515.78,5515.78,5515.78,0
2001/3/1,12:16:00,5515.78,5515.78,5515.78,5515.78,0
2001/3/1,12:17:00,5521.58,5521.58,5521.58,5521.58,0
2001/3/1,12:18:00,5522.58,5522.58,5522.58,5522.58,0
2001/3/1,12:19:00,5513.93,5513.93,5513.93,5513.93,0
2001/3/1,12:20:00,5516.66,5516.66,5516.66,5516.66,0
2001/3/1,12:21:00,5518.31,5518.31,5518.31,5518.31,0
2001/3/1,12:22:00,5519.84,5519.84,5519.84,5519.84,0
2001/3/1,12:23:00,5517.67,5517.67,5517.67,5517.67,0
2001/3/1,12:24:00,5521.23,5521.23,5521.23,5521.23,0
2001/3/1,12:25:00,5519.02,5519.02,5519.02,5519.02,0
2001/3/1,12:26:00,5516.47,5516.47,5516.47,5516.47,0
2001/3/1,12:27:00,5520.81,5520.81,5520.81,5520.81,0
2001/3/1,12:28:00,5518.67,5518.67,5518.67,5518.67,0
2001/3/1,12:29:00,5518.09,5518.09,5518.09,5518.09,0
2001/3/1,12:30:00,5518.29,5518.29,5518.29,5518.29,0
2001/3/1,12:31:00,5519.37,5519.37,5519.37,5519.37,0
2001/3/1,12:32:00,5523.39,5523.39,5523.39,5523.39,0
2001/3/1,12:33:00,5519.53,5519.53,5519.53,5519.53,0
2001/3/1,12:34:00,5523.30,5523.30,5523.30,5523.30,0
2001/3/1,12:35:00,5521.27,5521.27,5521.27,5521.27,0
2001/3/1,12:36:00,5520.04,5520.04,5520.04,5520.04,0
2001/3/1,12:37:00,5513.42,5513.42,5513.42,5513.42,0
2001/3/1,12:38:00,5515.53,5515.53,5515.53,5515.53,0
2001/3/1,12:39:00,5514.85,5514.85,5514.85,5514.85,0
2001/3/1,12:40:00,5513.39,5513.39,5513.39,5513.39,0
2001/3/1,12:41:00,5515.96,5515.96,5515.96,5515.96,0
2001/3/1,12:42:00,5515.52,5515.52,5515.52,5515.52,0
2001/3/1,12:43:00,5508.57,5508.57,5508.57,5508.57,0
2001/3/1,12:44:00,5505.54,5505.54,5505.54,5505.54,0
2001/3/1,12:45:00,5501.31,5501.31,5501.31,5501.31,0
2001/3/1,12:46:00,5504.47,5504.47,5504.47,5504.47,0
2001/3/1,12:47:00,5504.29,5504.29,5504.29,5504.29,0
2001/3/1,12:48:00,5502.49,5502.49,5502.49,5502.49,0
2001/3/1,12:49:00,5504.04,5504.04,5504.04,5504.04,0
2001/3/1,12:50:00,5504.04,5504.04,5504.04,5504.04,0
2001/3/1,12:51:00,5500.80,5500.80,5500.80,5500.80,0
2001/3/1,12:52:00,5501.26,5501.26,5501.26,5501.26,0
2001/3/1,12:53:00,5502.13,5502.13,5502.13,5502.13,0
2001/3/1,12:54:00,5499.77,5499.77,5499.77,5499.77,0
2001/3/1,12:55:00,5500.06,5500.06,5500.06,5500.06,0
2001/3/1,12:56:00,5504.52,5504.52,5504.52,5504.52,0
2001/3/1,12:57:00,5501.39,5501.39,5501.39,5501.39,0
2001/3/1,12:58:00,5507.15,5507.15,5507.15,5507.15,0
2001/3/1,12:59:00,5495.95,5495.95,5495.95,5495.95,0
2001/3/1,13:00:00,5501.20,5501.20,5501.20,5501.20,0
2001/3/1,13:01:00,5501.86,5501.86,5501.86,5501.86,0
2001/3/1,13:02:00,5502.61,5502.61,5502.61,5502.61,0
2001/3/1,13:03:00,5497.78,5497.78,5497.78,5497.78,0
2001/3/1,13:04:00,5506.39,5506.39,5506.39,5506.39,0
2001/3/1,13:05:00,5500.31,5500.31,5500.31,5500.31,0
2001/3/1,13:06:00,5506.57,5506.57,5506.57,5506.57,0
2001/3/1,13:07:00,5499.73,5499.73,5499.73,5499.73,0
2001/3/1,13:08:00,5489.79,5489.79,5489.79,5489.79,0
2001/3/1,13:09:00,5489.59,5489.59,5489.59,5489.59,0
2001/3/1,13:10:00,5489.96,5489.96,5489.96,5489.96,0
2001/3/1,13:11:00,5488.48,5488.48,5488.48,5488.48,0
2001/3/1,13:12:00,5485.17,5485.17,5485.17,5485.17,0
2001/3/1,13:13:00,5484.04,5484.04,5484.04,5484.04,0
2001/3/1,13:14:00,5478.65,5478.65,5478.65,5478.65,0
2001/3/1,13:15:00,5479.35,5479.35,5479.35,5479.35,0
2001/3/1,13:16:00,5484.50,5484.50,5484.50,5484.50,0
2001/3/1,13:17:00,5487.03,5487.03,5487.03,5487.03,0
2001/3/1,13:18:00,5481.81,5481.81,5481.81,5481.81,0
2001/3/1,13:19:00,5491.08,5491.08,5491.08,5491.08,0
2001/3/1,13:20:00,5488.94,5488.94,5488.94,5488.94,0
2001/3/1,13:21:00,5491.14,5491.14,5491.14,5491.14,0
2001/3/1,13:22:00,5491.06,5491.06,5491.06,5491.06,0
2001/3/1,13:23:00,5498.86,5498.86,5498.86,5498.86,0
2001/3/1,13:24:00,5501.25,5501.25,5501.25,5501.25,0
2001/3/1,13:25:00,5502.00,5502.00,5502.00,5502.00,0
2001/3/1,13:26:00,5506.11,5506.11,5506.11,5506.11,0
2001/3/1,13:27:00,5506.17,5506.17,5506.17,5506.17,0
2001/3/1,13:28:00,5509.30,5509.30,5509.30,5509.30,0
2001/3/1,13:29:00,5502.22,5502.22,5502.22,5502.22,0
2001/3/1,13:30:00,5499.86,5499.86,5499.86,5499.86,0
2001/3/2,09:01:00,5536.19,5536.19,5536.19,5536.19,0
2001/3/2,09:02:00,5547.30,5547.30,5547.30,5547.30,0
2001/3/2,09:03:00,5561.38,5561.38,5561.38,5561.38,0
2001/3/2,09:04:00,5558.24,5558.24,5558.24,5558.24,0
2001/3/2,09:05:00,5552.85,5552.85,5552.85,5552.85,0
2001/3/2,09:06:00,5545.95,5545.95,5545.95,5545.95,0
2001/3/2,09:07:00,5542.44,5542.44,5542.44,5542.44,0
2001/3/2,09:08:00,5537.28,5537.28,5537.28,5537.28,0
2001/3/2,09:09:00,5535.06,5535.06,5535.06,5535.06,0
2001/3/2,09:10:00,5533.84,5533.84,5533.84,5533.84,0
2001/3/2,09:11:00,5535.96,5535.96,5535.96,5535.96,0
2001/3/2,09:12:00,5536.71,5536.71,5536.71,5536.71,0
2001/3/2,09:13:00,5538.30,5538.30,5538.30,5538.30,0
2001/3/2,09:14:00,5543.77,5543.77,5543.77,5543.77,0
2001/3/2,09:15:00,5542.21,5542.21,5542.21,5542.21,0
2001/3/2,09:16:00,5532.49,5532.49,5532.49,5532.49,0
2001/3/2,09:17:00,5532.32,5532.32,5532.32,5532.32,0
2001/3/2,09:18:00,5527.74,5527.74,5527.74,5527.74,0
2001/3/2,09:19:00,5528.25,5528.25,5528.25,5528.25,0
2001/3/2,09:20:00,5520.18,5520.18,5520.18,5520.18,0
2001/3/2,09:21:00,5514.46,5514.46,5514.46,5514.46,0
2001/3/2,09:22:00,5506.63,5506.63,5506.63,5506.63,0
2001/3/2,09:23:00,5505.76,5505.76,5505.76,5505.76,0
2001/3/2,09:24:00,5496.14,5496.14,5496.14,5496.14,0
2001/3/2,09:25:00,5499.98,5499.98,5499.98,5499.98,0
2001/3/2,09:26:00,5496.74,5496.74,5496.74,5496.74,0
2001/3/2,09:27:00,5502.63,5502.63,5502.63,5502.63,0
2001/3/2,09:28:00,5506.72,5506.72,5506.72,5506.72,0
2001/3/2,09:29:00,5501.25,5501.25,5501.25,5501.25,0
2001/3/2,09:30:00,5511.91,5511.91,5511.91,5511.91,0
2001/3/2,09:31:00,5507.20,5507.20,5507.20,5507.20,0
2001/3/2,09:32:00,5511.28,5511.28,5511.28,5511.28,0
2001/3/2,09:33:00,5514.98,5514.98,5514.98,5514.98,0
2001/3/2,09:34:00,5514.48,5514.48,5514.48,5514.48,0
2001/3/2,09:35:00,5509.25,5509.25,5509.25,5509.25,0
2001/3/2,09:36:00,5510.68,5510.68,5510.68,5510.68,0
2001/3/2,09:37:00,5507.30,5507.30,5507.30,5507.30,0
2001/3/2,09:38:00,5507.43,5507.43,5507.43,5507.43,0
2001/3/2,09:39:00,5501.04,5501.04,5501.04,5501.04,0
2001/3/2,09:40:00,5498.95,5498.95,5498.95,5498.95,0
2001/3/2,09:41:00,5497.89,5497.89,5497.89,5497.89,0
2001/3/2,09:42:00,5495.14,5495.14,5495.14,5495.14,0
2001/3/2,09:43:00,5492.56,5492.56,5492.56,5492.56,0
2001/3/2,09:44:00,5493.06,5493.06,5493.06,5493.06,0
2001/3/2,09:45:00,5486.67,5486.67,5486.67,5486.67,0
2001/3/2,09:46:00,5484.16,5484.16,5484.16,5484.16,0
2001/3/2,09:47:00,5477.66,5477.66,5477.66,5477.66,0
2001/3/2,09:48:00,5471.62,5471.62,5471.62,5471.62,0
2001/3/2,09:49:00,5472.30,5472.30,5472.30,5472.30,0
2001/3/2,09:50:00,5473.26,5473.26,5473.26,5473.26,0
2001/3/2,09:51:00,5472.76,5472.76,5472.76,5472.76,0
2001/3/2,09:52:00,5474.30,5474.30,5474.30,5474.30,0
2001/3/2,09:53:00,5477.79,5477.79,5477.79,5477.79,0
2001/3/2,09:54:00,5482.18,5482.18,5482.18,5482.18,0
2001/3/2,09:55:00,5483.33,5483.33,5483.33,5483.33,0
2001/3/2,09:56:00,5490.14,5490.14,5490.14,5490.14,0
2001/3/2,09:57:00,5493.21,5493.21,5493.21,5493.21,0
2001/3/2,09:58:00,5498.54,5498.54,5498.54,5498.54,0
2001/3/2,09:59:00,5502.95,5502.95,5502.95,5502.95,0
2001/3/2,10:00:00,5502.27,5502.27,5502.27,5502.27,0
2001/3/2,10:01:00,5506.55,5506.55,5506.55,5506.55,0
2001/3/2,10:02:00,5508.63,5508.63,5508.63,5508.63,0
2001/3/2,10:03:00,5510.99,5510.99,5510.99,5510.99,0
2001/3/2,10:04:00,5517.58,5517.58,5517.58,5517.58,0
2001/3/2,10:05:00,5519.73,5519.73,5519.73,5519.73,0
2001/3/2,10:06:00,5524.13,5524.13,5524.13,5524.13,0
2001/3/2,10:07:00,5526.30,5526.30,5526.30,5526.30,0
2001/3/2,10:08:00,5529.45,5529.45,5529.45,5529.45,0
2001/3/2,10:09:00,5528.74,5528.74,5528.74,5528.74,0
2001/3/2,10:10:00,5530.68,5530.68,5530.68,5530.68,0
2001/3/2,10:11:00,5532.56,5532.56,5532.56,5532.56,0
2001/3/2,10:12:00,5528.69,5528.69,5528.69,5528.69,0
2001/3/2,10:13:00,5523.71,5523.71,5523.71,5523.71,0
2001/3/2,10:14:00,5520.35,5520.35,5520.35,5520.35,0
2001/3/2,10:15:00,5517.82,5517.82,5517.82,5517.82,0
2001/3/2,10:16:00,5512.99,5512.99,5512.99,5512.99,0
2001/3/2,10:17:00,5513.52,5513.52,5513.52,5513.52,0
2001/3/2,10:18:00,5511.12,5511.12,5511.12,5511.12,0
2001/3/2,10:19:00,5515.56,5515.56,5515.56,5515.56,0
2001/3/2,10:20:00,5514.54,5514.54,5514.54,5514.54,0
2001/3/2,10:21:00,5522.85,5522.85,5522.85,5522.85,0
2001/3/2,10:22:00,5524.76,5524.76,5524.76,5524.76,0
2001/3/2,10:23:00,5528.90,5528.90,5528.90,5528.90,0
2001/3/2,10:24:00,5528.01,5528.01,5528.01,5528.01,0
2001/3/2,10:25:00,5536.10,5536.10,5536.10,5536.10,0
2001/3/2,10:26:00,5534.77,5534.77,5534.77,5534.77,0
2001/3/2,10:27:00,5535.66,5535.66,5535.66,5535.66,0
2001/3/2,10:28:00,5532.49,5532.49,5532.49,5532.49,0
2001/3/2,10:29:00,5538.81,5538.81,5538.81,5538.81,0
2001/3/2,10:30:00,5538.00,5538.00,5538.00,5538.00,0
2001/3/2,10:31:00,5536.25,5536.25,5536.25,5536.25,0
2001/3/2,10:32:00,5532.96,5532.96,5532.96,5532.96,0
2001/3/2,10:33:00,5534.96,5534.96,5534.96,5534.96,0
2001/3/2,10:34:00,5535.23,5535.23,5535.23,5535.23,0
2001/3/2,10:35:00,5531.98,5531.98,5531.98,5531.98,0
2001/3/2,10:36:00,5533.37,5533.37,5533.37,5533.37,0
2001/3/2,10:37:00,5528.02,5528.02,5528.02,5528.02,0
2001/3/2,10:38:00,5532.52,5532.52,5532.52,5532.52,0
2001/3/2,10:39:00,5527.98,5527.98,5527.98,5527.98,0
2001/3/2,10:40:00,5526.23,5526.23,5526.23,5526.23,0
2001/3/2,10:41:00,5521.72,5521.72,5521.72,5521.72,0
2001/3/2,10:42:00,5526.29,5526.29,5526.29,5526.29,0
2001/3/2,10:43:00,5518.34,5518.34,5518.34,5518.34,0
2001/3/2,10:44:00,5523.53,5523.53,5523.53,5523.53,0
2001/3/2,10:45:00,5527.40,5527.40,5527.40,5527.40,0
2001/3/2,10:46:00,5527.59,5527.59,5527.59,5527.59,0
2001/3/2,10:47:00,5526.47,5526.47,5526.47,5526.47,0
2001/3/2,10:48:00,5522.01,5522.01,5522.01,5522.01,0
2001/3/2,10:49:00,5525.10,5525.10,5525.10,5525.10,0
2001/3/2,10:50:00,5522.34,5522.34,5522.34,5522.34,0
2001/3/2,10:51:00,5517.05,5517.05,5517.05,5517.05,0
2001/3/2,10:52:00,5520.14,5520.14,5520.14,5520.14,0
2001/3/2,10:53:00,5520.24,5520.24,5520.24,5520.24,0
2001/3/2,10:54:00,5519.49,5519.49,5519.49,5519.49,0
2001/3/2,10:55:00,5509.20,5509.20,5509.20,5509.20,0
2001/3/2,10:56:00,5508.15,5508.15,5508.15,5508.15,0
2001/3/2,10:57:00,5509.27,5509.27,5509.27,5509.27,0
2001/3/2,10:58:00,5508.58,5508.58,5508.58,5508.58,0
2001/3/2,10:59:00,5507.35,5507.35,5507.35,5507.35,0
2001/3/2,11:00:00,5509.22,5509.22,5509.22,5509.22,0
2001/3/2,11:01:00,5509.98,5509.98,5509.98,5509.98,0
2001/3/2,11:02:00,5512.59,5512.59,5512.59,5512.59,0
2001/3/2,11:03:00,5515.10,5515.10,5515.10,5515.10,0
2001/3/2,11:04:00,5516.02,5516.02,5516.02,5516.02,0
2001/3/2,11:05:00,5517.57,5517.57,5517.57,5517.57,0
2001/3/2,11:06:00,5516.04,5516.04,5516.04,5516.04,0
2001/3/2,11:07:00,5513.63,5513.63,5513.63,5513.63,0
2001/3/2,11:08:00,5519.23,5519.23,5519.23,5519.23,0
2001/3/2,11:09:00,5518.52,5518.52,5518.52,5518.52,0
2001/3/2,11:10:00,5519.12,5519.12,5519.12,5519.12,0
2001/3/2,11:11:00,5512.88,5512.88,5512.88,5512.88,0
2001/3/2,11:12:00,5518.66,5518.66,5518.66,5518.66,0
2001/3/2,11:13:00,5515.43,5515.43,5515.43,5515.43,0
2001/3/2,11:14:00,5514.03,5514.03,5514.03,5514.03,0
2001/3/2,11:15:00,5511.03,5511.03,5511.03,5511.03,0
2001/3/2,11:16:00,5515.59,5515.59,5515.59,5515.59,0
2001/3/2,11:17:00,5509.79,5509.79,5509.79,5509.79,0
2001/3/2,11:18:00,5509.44,5509.44,5509.44,5509.44,0
2001/3/2,11:19:00,5510.92,5510.92,5510.92,5510.92,0
2001/3/2,11:20:00,5508.38,5508.38,5508.38,5508.38,0
2001/3/2,11:21:00,5507.12,5507.12,5507.12,5507.12,0
2001/3/2,11:22:00,5505.97,5505.97,5505.97,5505.97,0
2001/3/2,11:23:00,5506.43,5506.43,5506.43,5506.43,0
2001/3/2,11:24:00,5503.52,5503.52,5503.52,5503.52,0
2001/3/2,11:25:00,5502.09,5502.09,5502.09,5502.09,0
2001/3/2,11:26:00,5505.15,5505.15,5505.15,5505.15,0
2001/3/2,11:27:00,5503.85,5503.85,5503.85,5503.85,0
2001/3/2,11:28:00,5504.13,5504.13,5504.13,5504.13,0
2001/3/2,11:29:00,5501.82,5501.82,5501.82,5501.82,0
2001/3/2,11:30:00,5505.57,5505.57,5505.57,5505.57,0
2001/3/2,11:31:00,5506.75,5506.75,5506.75,5506.75,0
2001/3/2,11:32:00,5507.44,5507.44,5507.44,5507.44,0
2001/3/2,11:33:00,5504.89,5504.89,5504.89,5504.89,0
2001/3/2,11:34:00,5505.85,5505.85,5505.85,5505.85,0
2001/3/2,11:35:00,5508.81,5508.81,5508.81,5508.81,0
2001/3/2,11:36:00,5508.79,5508.79,5508.79,5508.79,0
2001/3/2,11:37:00,5506.44,5506.44,5506.44,5506.44,0
2001/3/2,11:38:00,5509.69,5509.69,5509.69,5509.69,0
2001/3/2,11:39:00,5514.03,5514.03,5514.03,5514.03,0
2001/3/2,11:40:00,5515.43,5515.43,5515.43,5515.43,0
2001/3/2,11:41:00,5515.79,5515.79,5515.79,5515.79,0
2001/3/2,11:42:00,5517.15,5517.15,5517.15,5517.15,0
2001/3/2,11:43:00,5515.55,5515.55,5515.55,5515.55,0
2001/3/2,11:44:00,5519.77,5519.77,5519.77,5519.77,0
2001/3/2,11:45:00,5517.56,5517.56,5517.56,5517.56,0
2001/3/2,11:46:00,5519.97,5519.97,5519.97,5519.97,0
2001/3/2,11:47:00,5517.22,5517.22,5517.22,5517.22,0
2001/3/2,11:48:00,5516.01,5516.01,5516.01,5516.01,0
2001/3/2,11:49:00,5519.79,5519.79,5519.79,5519.79,0
2001/3/2,11:50:00,5515.27,5515.27,5515.27,5515.27,0
2001/3/2,11:51:00,5518.34,5518.34,5518.34,5518.34,0
2001/3/2,11:52:00,5515.71,5515.71,5515.71,5515.71,0
2001/3/2,11:53:00,5514.94,5514.94,5514.94,5514.94,0
2001/3/2,11:54:00,5515.71,5515.71,5515.71,5515.71,0
2001/3/2,11:55:00,5510.79,5510.79,5510.79,5510.79,0
2001/3/2,11:56:00,5515.83,5515.83,5515.83,5515.83,0
2001/3/2,11:57:00,5514.43,5514.43,5514.43,5514.43,0
2001/3/2,11:58:00,5511.61,5511.61,5511.61,5511.61,0
2001/3/2,11:59:00,5515.47,5515.47,5515.47,5515.47,0
2001/3/2,12:00:00,5513.64,5513.64,5513.64,5513.64,0
2001/3/2,12:01:00,5516.15,5516.15,5516.15,5516.15,0
2001/3/2,12:02:00,5518.69,5518.69,5518.69,5518.69,0
2001/3/2,12:03:00,5519.62,5519.62,5519.62,5519.62,0
2001/3/2,12:04:00,5519.06,5519.06,5519.06,5519.06,0
2001/3/2,12:05:00,5520.56,5520.56,5520.56,5520.56,0
2001/3/2,12:06:00,5517.94,5517.94,5517.94,5517.94,0
2001/3/2,12:07:00,5518.88,5518.88,5518.88,5518.88,0
2001/3/2,12:08:00,5519.65,5519.65,5519.65,5519.65,0
2001/3/2,12:09:00,5519.90,5519.90,5519.90,5519.90,0
2001/3/2,12:10:00,5524.29,5524.29,5524.29,5524.29,0
2001/3/2,12:11:00,5524.76,5524.76,5524.76,5524.76,0
2001/3/2,12:12:00,5526.70,5526.70,5526.70,5526.70,0
2001/3/2,12:13:00,5527.38,5527.38,5527.38,5527.38,0
2001/3/2,12:14:00,5527.90,5527.90,5527.90,5527.90,0
2001/3/2,12:15:00,5530.85,5530.85,5530.85,5530.85,0
2001/3/2,12:16:00,5532.20,5532.20,5532.20,5532.20,0
2001/3/2,12:17:00,5530.83,5530.83,5530.83,5530.83,0
2001/3/2,12:18:00,5530.62,5530.62,5530.62,5530.62,0
2001/3/2,12:19:00,5524.77,5524.77,5524.77,5524.77,0
2001/3/2,12:20:00,5528.99,5528.99,5528.99,5528.99,0
2001/3/2,12:21:00,5528.89,5528.89,5528.89,5528.89,0
2001/3/2,12:22:00,5526.43,5526.43,5526.43,5526.43,0
2001/3/2,12:23:00,5528.11,5528.11,5528.11,5528.11,0
2001/3/2,12:24:00,5526.51,5526.51,5526.51,5526.51,0
2001/3/2,12:25:00,5523.04,5523.04,5523.04,5523.04,0
2001/3/2,12:26:00,5529.03,5529.03,5529.03,5529.03,0
2001/3/2,12:27:00,5523.78,5523.78,5523.78,5523.78,0
2001/3/2,12:28:00,5523.63,5523.63,5523.63,5523.63,0
2001/3/2,12:29:00,5520.94,5520.94,5520.94,5520.94,0
2001/3/2,12:30:00,5523.96,5523.96,5523.96,5523.96,0
2001/3/2,12:31:00,5520.76,5520.76,5520.76,5520.76,0
2001/3/2,12:32:00,5517.94,5517.94,5517.94,5517.94,0
2001/3/2,12:33:00,5519.63,5519.63,5519.63,5519.63,0
2001/3/2,12:34:00,5519.08,5519.08,5519.08,5519.08,0
2001/3/2,12:35:00,5520.80,5520.80,5520.80,5520.80,0
2001/3/2,12:36:00,5512.35,5512.35,5512.35,5512.35,0
2001/3/2,12:37:00,5511.51,5511.51,5511.51,5511.51,0
2001/3/2,12:38:00,5508.36,5508.36,5508.36,5508.36,0
2001/3/2,12:39:00,5500.55,5500.55,5500.55,5500.55,0
2001/3/2,12:40:00,5504.01,5504.01,5504.01,5504.01,0
2001/3/2,12:41:00,5499.44,5499.44,5499.44,5499.44,0
2001/3/2,12:42:00,5499.76,5499.76,5499.76,5499.76,0
2001/3/2,12:43:00,5499.75,5499.75,5499.75,5499.75,0
2001/3/2,12:44:00,5501.06,5501.06,5501.06,5501.06,0
2001/3/2,12:45:00,5504.21,5504.21,5504.21,5504.21,0
2001/3/2,12:46:00,5505.65,5505.65,5505.65,5505.65,0
2001/3/2,12:47:00,5503.01,5503.01,5503.01,5503.01,0
2001/3/2,12:48:00,5502.51,5502.51,5502.51,5502.51,0
2001/3/2,12:49:00,5506.21,5506.21,5506.21,5506.21,0
2001/3/2,12:50:00,5509.97,5509.97,5509.97,5509.97,0
2001/3/2,12:51:00,5509.13,5509.13,5509.13,5509.13,0
2001/3/2,12:52:00,5508.86,5508.86,5508.86,5508.86,0
2001/3/2,12:53:00,5512.16,5512.16,5512.16,5512.16,0
2001/3/2,12:54:00,5513.02,5513.02,5513.02,5513.02,0
2001/3/2,12:55:00,5507.40,5507.40,5507.40,5507.40,0
2001/3/2,12:56:00,5513.25,5513.25,5513.25,5513.25,0
2001/3/2,12:57:00,5514.26,5514.26,5514.26,5514.26,0
2001/3/2,12:58:00,5505.19,5505.19,5505.19,5505.19,0
2001/3/2,12:59:00,5507.63,5507.63,5507.63,5507.63,0
2001/3/2,13:00:00,5505.79,5505.79,5505.79,5505.79,0
2001/3/2,13:01:00,5507.44,5507.44,5507.44,5507.44,0
2001/3/2,13:02:00,5505.66,5505.66,5505.66,5505.66,0
2001/3/2,13:03:00,5503.73,5503.73,5503.73,5503.73,0
2001/3/2,13:04:00,5500.34,5500.34,5500.34,5500.34,0
2001/3/2,13:05:00,5501.90,5501.90,5501.90,5501.90,0
2001/3/2,13:06:00,5504.49,5504.49,5504.49,5504.49,0
2001/3/2,13:07:00,5498.06,5498.06,5498.06,5498.06,0
2001/3/2,13:08:00,5492.66,5492.66,5492.66,5492.66,0
2001/3/2,13:09:00,5491.90,5491.90,5491.90,5491.90,0
2001/3/2,13:10:00,5488.19,5488.19,5488.19,5488.19,0
2001/3/2,13:11:00,5489.52,5489.52,5489.52,5489.52,0
2001/3/2,13:12:00,5485.27,5485.27,5485.27,5485.27,0
2001/3/2,13:13:00,5484.68,5484.68,5484.68,5484.68,0
2001/3/2,13:14:00,5484.72,5484.72,5484.72,5484.72,0
2001/3/2,13:15:00,5485.07,5485.07,5485.07,5485.07,0
2001/3/2,13:16:00,5494.43,5494.43,5494.43,5494.43,0
2001/3/2,13:17:00,5497.79,5497.79,5497.79,5497.79,0
2001/3/2,13:18:00,5498.36,5498.36,5498.36,5498.36,0
2001/3/2,13:19:00,5498.53,5498.53,5498.53,5498.53,0
2001/3/2,13:20:00,5504.95,5504.95,5504.95,5504.95,0
2001/3/2,13:21:00,5503.06,5503.06,5503.06,5503.06,0
2001/3/2,13:22:00,5502.79,5502.79,5502.79,5502.79,0
2001/3/2,13:23:00,5500.44,5500.44,5500.44,5500.44,0
2001/3/2,13:24:00,5504.68,5504.68,5504.68,5504.68,0
2001/3/2,13:25:00,5498.01,5498.01,5498.01,5498.01,0
2001/3/2,13:26:00,5496.19,5496.19,5496.19,5496.19,0
2001/3/2,13:27:00,5494.80,5494.80,5494.80,5494.80,0
2001/3/2,13:28:00,5490.72,5490.72,5490.72,5490.72,0
2001/3/2,13:29:00,5494.28,5494.28,5494.28,5494.28,0
2001/3/2,13:30:00,5499.54,5499.54,5499.54,5499.54,0
2001/3/5,09:01:00,5506.60,5506.60,5506.60,5506.60,0
2001/3/5,09:02:00,5514.78,5514.78,5514.78,5514.78,0
2001/3/5,09:03:00,5517.31,5517.31,5517.31,5517.31,0
2001/3/5,09:04:00,5526.40,5526.40,5526.40,5526.40,0
2001/3/5,09:05:00,5517.37,5517.37,5517.37,5517.37,0
2001/3/5,09:06:00,5514.14,5514.14,5514.14,5514.14,0
2001/3/5,09:07:00,5512.86,5512.86,5512.86,5512.86,0
2001/3/5,09:08:00,5513.39,5513.39,5513.39,5513.39,0
2001/3/5,09:09:00,5505.30,5505.30,5505.30,5505.30,0
2001/3/5,09:10:00,5508.94,5508.94,5508.94,5508.94,0
2001/3/5,09:11:00,5505.57,5505.57,5505.57,5505.57,0
2001/3/5,09:12:00,5505.08,5505.08,5505.08,5505.08,0
2001/3/5,09:13:00,5504.29,5504.29,5504.29,5504.29,0
2001/3/5,09:14:00,5492.30,5492.30,5492.30,5492.30,0
2001/3/5,09:15:00,5488.61,5488.61,5488.61,5488.61,0
2001/3/5,09:16:00,5487.97,5487.97,5487.97,5487.97,0
2001/3/5,09:17:00,5484.54,5484.54,5484.54,5484.54,0
2001/3/5,09:18:00,5477.84,5477.84,5477.84,5477.84,0
2001/3/5,09:19:00,5474.19,5474.19,5474.19,5474.19,0
2001/3/5,09:20:00,5473.01,5473.01,5473.01,5473.01,0
2001/3/5,09:21:00,5475.65,5475.65,5475.65,5475.65,0
2001/3/5,09:22:00,5480.64,5480.64,5480.64,5480.64,0
2001/3/5,09:23:00,5485.37,5485.37,5485.37,5485.37,0
2001/3/5,09:24:00,5491.62,5491.62,5491.62,5491.62,0
2001/3/5,09:25:00,5493.96,5493.96,5493.96,5493.96,0
2001/3/5,09:26:00,5497.80,5497.80,5497.80,5497.80,0
2001/3/5,09:27:00,5502.51,5502.51,5502.51,5502.51,0
2001/3/5,09:28:00,5503.41,5503.41,5503.41,5503.41,0
2001/3/5,09:29:00,5506.63,5506.63,5506.63,5506.63,0
2001/3/5,09:30:00,5505.07,5505.07,5505.07,5505.07,0
2001/3/5,09:31:00,5503.66,5503.66,5503.66,5503.66,0
2001/3/5,09:32:00,5509.17,5509.17,5509.17,5509.17,0
2001/3/5,09:33:00,5507.26,5507.26,5507.26,5507.26,0
2001/3/5,09:34:00,5510.42,5510.42,5510.42,5510.42,0
2001/3/5,09:35:00,5505.30,5505.30,5505.30,5505.30,0
2001/3/5,09:36:00,5508.26,5508.26,5508.26,5508.26,0
2001/3/5,09:37:00,5506.21,5506.21,5506.21,5506.21,0
2001/3/5,09:38:00,5506.38,5506.38,5506.38,5506.38,0
2001/3/5,09:39:00,5507.80,5507.80,5507.80,5507.80,0
2001/3/5,09:40:00,5506.05,5506.05,5506.05,5506.05,0
2001/3/5,09:41:00,5507.64,5507.64,5507.64,5507.64,0
2001/3/5,09:42:00,5509.25,5509.25,5509.25,5509.25,0
2001/3/5,09:43:00,5510.25,5510.25,5510.25,5510.25,0
2001/3/5,09:44:00,5511.46,5511.46,5511.46,5511.46,0
2001/3/5,09:45:00,5514.80,5514.80,5514.80,5514.80,0
2001/3/5,09:46:00,5517.64,5517.64,5517.64,5517.64,0
2001/3/5,09:47:00,5519.87,5519.87,5519.87,5519.87,0
2001/3/5,09:48:00,5525.56,5525.56,5525.56,5525.56,0
2001/3/5,09:49:00,5524.37,5524.37,5524.37,5524.37,0
2001/3/5,09:50:00,5530.22,5530.22,5530.22,5530.22,0
2001/3/5,09:51:00,5532.32,5532.32,5532.32,5532.32,0
2001/3/5,09:52:00,5535.17,5535.17,5535.17,5535.17,0
2001/3/5,09:53:00,5536.97,5536.97,5536.97,5536.97,0
2001/3/5,09:54:00,5532.68,5532.68,5532.68,5532.68,0
2001/3/5,09:55:00,5536.61,5536.61,5536.61,5536.61,0
2001/3/5,09:56:00,5528.47,5528.47,5528.47,5528.47,0
2001/3/5,09:57:00,5527.41,5527.41,5527.41,5527.41,0
2001/3/5,09:58:00,5522.26,5522.26,5522.26,5522.26,0
2001/3/5,09:59:00,5522.92,5522.92,5522.92,5522.92,0
2001/3/5,10:00:00,5518.87,5518.87,5518.87,5518.87,0
2001/3/5,10:01:00,5523.62,5523.62,5523.62,5523.62,0
2001/3/5,10:02:00,5517.01,5517.01,5517.01,5517.01,0
2001/3/5,10:03:00,5521.61,5521.61,5521.61,5521.61,0
2001/3/5,10:04:00,5523.11,5523.11,5523.11,5523.11,0
2001/3/5,10:05:00,5517.85,5517.85,5517.85,5517.85,0
2001/3/5,10:06:00,5522.49,5522.49,5522.49,5522.49,0
2001/3/5,10:07:00,5518.47,5518.47,5518.47,5518.47,0
2001/3/5,10:08:00,5520.25,5520.25,5520.25,5520.25,0
2001/3/5,10:09:00,5515.82,5515.82,5515.82,5515.82,0
2001/3/5,10:10:00,5512.42,5512.42,5512.42,5512.42,0
2001/3/5,10:11:00,5518.64,5518.64,5518.64,5518.64,0
2001/3/5,10:12:00,5518.16,5518.16,5518.16,5518.16,0
2001/3/5,10:13:00,5513.10,5513.10,5513.10,5513.10,0
2001/3/5,10:14:00,5516.24,5516.24,5516.24,5516.24,0
2001/3/5,10:15:00,5519.46,5519.46,5519.46,5519.46,0
2001/3/5,10:16:00,5521.04,5521.04,5521.04,5521.04,0
2001/3/5,10:17:00,5522.07,5522.07,5522.07,5522.07,0
2001/3/5,10:18:00,5524.12,5524.12,5524.12,5524.12,0
2001/3/5,10:19:00,5525.31,5525.31,5525.31,5525.31,0
2001/3/5,10:20:00,5526.02,5526.02,5526.02,5526.02,0
2001/3/5,10:21:00,5527.09,5527.09,5527.09,5527.09,0
2001/3/5,10:22:00,5531.34,5531.34,5531.34,5531.34,0
2001/3/5,10:23:00,5528.82,5528.82,5528.82,5528.82,0
2001/3/5,10:24:00,5529.81,5529.81,5529.81,5529.81,0
2001/3/5,10:25:00,5527.54,5527.54,5527.54,5527.54,0
2001/3/5,10:26:00,5526.22,5526.22,5526.22,5526.22,0
2001/3/5,10:27:00,5526.83,5526.83,5526.83,5526.83,0
2001/3/5,10:28:00,5523.06,5523.06,5523.06,5523.06,0
2001/3/5,10:29:00,5520.13,5520.13,5520.13,5520.13,0
2001/3/5,10:30:00,5526.56,5526.56,5526.56,5526.56,0
2001/3/5,10:31:00,5519.79,5519.79,5519.79,5519.79,0
2001/3/5,10:32:00,5517.47,5517.47,5517.47,5517.47,0
2001/3/5,10:33:00,5525.16,5525.16,5525.16,5525.16,0
2001/3/5,10:34:00,5522.35,5522.35,5522.35,5522.35,0
2001/3/5,10:35:00,5520.52,5520.52,5520.52,5520.52,0
2001/3/5,10:36:00,5521.56,5521.56,5521.56,5521.56,0
2001/3/5,10:37:00,5525.17,5525.17,5525.17,5525.17,0
2001/3/5,10:38:00,5521.56,5521.56,5521.56,5521.56,0
2001/3/5,10:39:00,5526.48,5526.48,5526.48,5526.48,0
2001/3/5,10:40:00,5528.66,5528.66,5528.66,5528.66,0
2001/3/5,10:41:00,5528.53,5528.53,5528.53,5528.53,0
2001/3/5,10:42:00,5533.19,5533.19,5533.19,5533.19,0
2001/3/5,10:43:00,5533.96,5533.96,5533.96,5533.96,0
2001/3/5,10:44:00,5531.48,5531.48,5531.48,5531.48,0
2001/3/5,10:45:00,5535.11,5535.11,5535.11,5535.11,0
2001/3/5,10:46:00,5536.65,5536.65,5536.65,5536.65,0
2001/3/5,10:47:00,5536.42,5536.42,5536.42,5536.42,0
2001/3/5,10:48:00,5537.51,5537.51,5537.51,5537.51,0
2001/3/5,10:49:00,5534.74,5534.74,5534.74,5534.74,0
2001/3/5,10:50:00,5534.83,5534.83,5534.83,5534.83,0
2001/3/5,10:51:00,5532.02,5532.02,5532.02,5532.02,0
2001/3/5,10:52:00,5533.38,5533.38,5533.38,5533.38,0
2001/3/5,10:53:00,5533.22,5533.22,5533.22,5533.22,0
2001/3/5,10:54:00,5534.69,5534.69,5534.69,5534.69,0
2001/3/5,10:55:00,5534.77,5534.77,5534.77,5534.77,0
2001/3/5,10:56:00,5532.71,5532.71,5532.71,5532.71,0
2001/3/5,10:57:00,5533.76,5533.76,5533.76,5533.76,0
2001/3/5,10:58:00,5534.25,5534.25,5534.25,5534.25,0
2001/3/5,10:59:00,5535.31,5535.31,5535.31,5535.31,0
2001/3/5,11:00:00,5533.08,5533.08,5533.08,5533.08,0
2001/3/5,11:01:00,5533.79,5533.79,5533.79,5533.79,0
2001/3/5,11:02:00,5534.43,5534.43,5534.43,5534.43,0
2001/3/5,11:03:00,5533.39,5533.39,5533.39,5533.39,0
2001/3/5,11:04:00,5532.88,5532.88,5532.88,5532.88,0
2001/3/5,11:05:00,5535.88,5535.88,5535.88,5535.88,0
2001/3/5,11:06:00,5535.64,5535.64,5535.64,5535.64,0
2001/3/5,11:07:00,5533.02,5533.02,5533.02,5533.02,0
2001/3/5,11:08:00,5535.07,5535.07,5535.07,5535.07,0
2001/3/5,11:09:00,5533.37,5533.37,5533.37,5533.37,0
2001/3/5,11:10:00,5539.48,5539.48,5539.48,5539.48,0
2001/3/5,11:11:00,5536.85,5536.85,5536.85,5536.85,0
2001/3/5,11:12:00,5537.64,5537.64,5537.64,5537.64,0
2001/3/5,11:13:00,5539.52,5539.52,5539.52,5539.52,0
2001/3/5,11:14:00,5534.76,5534.76,5534.76,5534.76,0
2001/3/5,11:15:00,5539.94,5539.94,5539.94,5539.94,0
2001/3/5,11:16:00,5538.30,5538.30,5538.30,5538.30,0
2001/3/5,11:17:00,5540.64,5540.64,5540.64,5540.64,0
2001/3/5,11:18:00,5538.64,5538.64,5538.64,5538.64,0
2001/3/5,11:19:00,5536.85,5536.85,5536.85,5536.85,0
2001/3/5,11:20:00,5538.62,5538.62,5538.62,5538.62,0
2001/3/5,11:21:00,5538.54,5538.54,5538.54,5538.54,0
2001/3/5,11:22:00,5540.47,5540.47,5540.47,5540.47,0
2001/3/5,11:23:00,5543.53,5543.53,5543.53,5543.53,0
2001/3/5,11:24:00,5544.44,5544.44,5544.44,5544.44,0
2001/3/5,11:25:00,5549.09,5549.09,5549.09,5549.09,0
2001/3/5,11:26:00,5555.69,5555.69,5555.69,5555.69,0
2001/3/5,11:27:00,5557.42,5557.42,5557.42,5557.42,0
2001/3/5,11:28:00,5559.36,5559.36,5559.36,5559.36,0
2001/3/5,11:29:00,5561.91,5561.91,5561.91,5561.91,0
2001/3/5,11:30:00,5563.64,5563.64,5563.64,5563.64,0
2001/3/5,11:31:00,5567.02,5567.02,5567.02,5567.02,0
2001/3/5,11:32:00,5568.99,5568.99,5568.99,5568.99,0
2001/3/5,11:33:00,5574.82,5574.82,5574.82,5574.82,0
2001/3/5,11:34:00,5573.85,5573.85,5573.85,5573.85,0
2001/3/5,11:35:00,5571.68,5571.68,5571.68,5571.68,0
2001/3/5,11:36:00,5573.80,5573.80,5573.80,5573.80,0
2001/3/5,11:37:00,5567.60,5567.60,5567.60,5567.60,0
2001/3/5,11:38:00,5566.36,5566.36,5566.36,5566.36,0
2001/3/5,11:39:00,5565.78,5565.78,5565.78,5565.78,0
2001/3/5,11:40:00,5565.93,5565.93,5565.93,5565.93,0
2001/3/5,11:41:00,5561.92,5561.92,5561.92,5561.92,0
2001/3/5,11:42:00,5562.45,5562.45,5562.45,5562.45,0
2001/3/5,11:43:00,5563.44,5563.44,5563.44,5563.44,0
2001/3/5,11:44:00,5558.85,5558.85,5558.85,5558.85,0
2001/3/5,11:45:00,5557.34,5557.34,5557.34,5557.34,0
2001/3/5,11:46:00,5555.90,5555.90,5555.90,5555.90,0
2001/3/5,11:47:00,5557.87,5557.87,5557.87,5557.87,0
2001/3/5,11:48:00,5553.91,5553.91,5553.91,5553.91,0
2001/3/5,11:49:00,5550.11,5550.11,5550.11,5550.11,0
2001/3/5,11:50:00,5557.71,5557.71,5557.71,5557.71,0
2001/3/5,11:51:00,5553.69,5553.69,5553.69,5553.69,0
2001/3/5,11:52:00,5553.75,5553.75,5553.75,5553.75,0
2001/3/5,11:53:00,5549.21,5549.21,5549.21,5549.21,0
2001/3/5,11:54:00,5552.18,5552.18,5552.18,5552.18,0
2001/3/5,11:55:00,5550.17,5550.17,5550.17,5550.17,0
2001/3/5,11:56:00,5553.15,5553.15,5553.15,5553.15,0
2001/3/5,11:57:00,5551.47,5551.47,5551.47,5551.47,0
2001/3/5,11:58:00,5551.38,5551.38,5551.38,5551.38,0
2001/3/5,11:59:00,5552.31,5552.31,5552.31,5552.31,0
2001/3/5,12:00:00,5548.22,5548.22,5548.22,5548.22,0
2001/3/5,12:01:00,5547.73,5547.73,5547.73,5547.73,0
2001/3/5,12:02:00,5550.78,5550.78,5550.78,5550.78,0
2001/3/5,12:03:00,5549.69,5549.69,5549.69,5549.69,0
2001/3/5,12:04:00,5551.04,5551.04,5551.04,5551.04,0
2001/3/5,12:05:00,5557.89,5557.89,5557.89,5557.89,0
2001/3/5,12:06:00,5561.34,5561.34,5561.34,5561.34,0
2001/3/5,12:07:00,5558.37,5558.37,5558.37,5558.37,0
2001/3/5,12:08:00,5562.48,5562.48,5562.48,5562.48,0
2001/3/5,12:09:00,5567.92,5567.92,5567.92,5567.92,0
2001/3/5,12:10:00,5567.54,5567.54,5567.54,5567.54,0
2001/3/5,12:11:00,5568.92,5568.92,5568.92,5568.92,0
2001/3/5,12:12:00,5568.55,5568.55,5568.55,5568.55,0
2001/3/5,12:13:00,5563.16,5563.16,5563.16,5563.16,0
2001/3/5,12:14:00,5560.95,5560.95,5560.95,5560.95,0
2001/3/5,12:15:00,5561.46,5561.46,5561.46,5561.46,0
2001/3/5,12:16:00,5563.32,5563.32,5563.32,5563.32,0
2001/3/5,12:17:00,5558.23,5558.23,5558.23,5558.23,0
2001/3/5,12:18:00,5550.53,5550.53,5550.53,5550.53,0
2001/3/5,12:19:00,5561.16,5561.16,5561.16,5561.16,0
2001/3/5,12:20:00,5550.55,5550.55,5550.55,5550.55,0
2001/3/5,12:21:00,5553.69,5553.69,5553.69,5553.69,0
2001/3/5,12:22:00,5551.86,5551.86,5551.86,5551.86,0
2001/3/5,12:23:00,5559.37,5559.37,5559.37,5559.37,0
2001/3/5,12:24:00,5551.79,5551.79,5551.79,5551.79,0
2001/3/5,12:25:00,5552.06,5552.06,5552.06,5552.06,0
2001/3/5,12:26:00,5554.88,5554.88,5554.88,5554.88,0
2001/3/5,12:27:00,5558.67,5558.67,5558.67,5558.67,0
2001/3/5,12:28:00,5555.40,5555.40,5555.40,5555.40,0
2001/3/5,12:29:00,5559.59,5559.59,5559.59,5559.59,0
2001/3/5,12:30:00,5556.84,5556.84,5556.84,5556.84,0
2001/3/5,12:31:00,5561.70,5561.70,5561.70,5561.70,0
2001/3/5,12:32:00,5563.19,5563.19,5563.19,5563.19,0
2001/3/5,12:33:00,5563.32,5563.32,5563.32,5563.32,0
2001/3/5,12:34:00,5557.48,5557.48,5557.48,5557.48,0
2001/3/5,12:35:00,5559.79,5559.79,5559.79,5559.79,0
2001/3/5,12:36:00,5563.00,5563.00,5563.00,5563.00,0
2001/3/5,12:37:00,5565.11,5565.11,5565.11,5565.11,0
2001/3/5,12:38:00,5565.82,5565.82,5565.82,5565.82,0
2001/3/5,12:39:00,5569.05,5569.05,5569.05,5569.05,0
2001/3/5,12:40:00,5570.06,5570.06,5570.06,5570.06,0
2001/3/5,12:41:00,5566.09,5566.09,5566.09,5566.09,0
2001/3/5,12:42:00,5569.11,5569.11,5569.11,5569.11,0
2001/3/5,12:43:00,5571.23,5571.23,5571.23,5571.23,0
2001/3/5,12:44:00,5567.40,5567.40,5567.40,5567.40,0
2001/3/5,12:45:00,5571.85,5571.85,5571.85,5571.85,0
2001/3/5,12:46:00,5572.27,5572.27,5572.27,5572.27,0
2001/3/5,12:47:00,5571.27,5571.27,5571.27,5571.27,0
2001/3/5,12:48:00,5575.19,5575.19,5575.19,5575.19,0
2001/3/5,12:49:00,5574.77,5574.77,5574.77,5574.77,0
2001/3/5,12:50:00,5579.12,5579.12,5579.12,5579.12,0
2001/3/5,12:51:00,5584.24,5584.24,5584.24,5584.24,0
2001/3/5,12:52:00,5583.29,5583.29,5583.29,5583.29,0
2001/3/5,12:53:00,5585.69,5585.69,5585.69,5585.69,0
2001/3/5,12:54:00,5584.51,5584.51,5584.51,5584.51,0
2001/3/5,12:55:00,5580.58,5580.58,5580.58,5580.58,0
2001/3/5,12:56:00,5575.82,5575.82,5575.82,5575.82,0
2001/3/5,12:57:00,5574.27,5574.27,5574.27,5574.27,0
2001/3/5,12:58:00,5567.19,5567.19,5567.19,5567.19,0
2001/3/5,12:59:00,5571.79,5571.79,5571.79,5571.79,0
2001/3/5,13:00:00,5563.98,5563.98,5563.98,5563.98,0
2001/3/5,13:01:00,5569.87,5569.87,5569.87,5569.87,0
2001/3/5,13:02:00,5569.22,5569.22,5569.22,5569.22,0
2001/3/5,13:03:00,5564.82,5564.82,5564.82,5564.82,0
2001/3/5,13:04:00,5568.95,5568.95,5568.95,5568.95,0
2001/3/5,13:05:00,5573.04,5573.04,5573.04,5573.04,0
2001/3/5,13:06:00,5565.85,5565.85,5565.85,5565.85,0
2001/3/5,13:07:00,5564.57,5564.57,5564.57,5564.57,0
2001/3/5,13:08:00,5569.37,5569.37,5569.37,5569.37,0
2001/3/5,13:09:00,5571.09,5571.09,5571.09,5571.09,0
2001/3/5,13:10:00,5575.35,5575.35,5575.35,5575.35,0
2001/3/5,13:11:00,5572.82,5572.82,5572.82,5572.82,0
2001/3/5,13:12:00,5577.15,5577.15,5577.15,5577.15,0
2001/3/5,13:13:00,5574.17,5574.17,5574.17,5574.17,0
2001/3/5,13:14:00,5576.47,5576.47,5576.47,5576.47,0
2001/3/5,13:15:00,5580.03,5580.03,5580.03,5580.03,0
2001/3/5,13:16:00,5583.15,5583.15,5583.15,5583.15,0
2001/3/5,13:17:00,5580.00,5580.00,5580.00,5580.00,0
2001/3/5,13:18:00,5587.44,5587.44,5587.44,5587.44,0
2001/3/5,13:19:00,5583.93,5583.93,5583.93,5583.93,0
2001/3/5,13:20:00,5587.60,5587.60,5587.60,5587.60,0
2001/3/5,13:21:00,5590.99,5590.99,5590.99,5590.99,0
2001/3/5,13:22:00,5598.20,5598.20,5598.20,5598.20,0
2001/3/5,13:23:00,5602.52,5602.52,5602.52,5602.52,0
2001/3/5,13:24:00,5596.54,5596.54,5596.54,5596.54,0
2001/3/5,13:25:00,5597.37,5597.37,5597.37,5597.37,0
2001/3/5,13:26:00,5601.05,5601.05,5601.05,5601.05,0
2001/3/5,13:27:00,5598.35,5598.35,5598.35,5598.35,0
2001/3/5,13:28:00,5597.72,5597.72,5597.72,5597.72,0
2001/3/5,13:29:00,5602.69,5602.69,5602.69,5602.69,0
2001/3/5,13:30:00,5609.74,5609.74,5609.74,5609.74,0
2001/3/6,09:01:00,5689.64,5689.64,5689.64,5689.64,0
2001/3/6,09:02:00,5693.85,5693.85,5693.85,5693.85,0
2001/3/6,09:03:00,5704.95,5704.95,5704.95,5704.95,0
2001/3/6,09:04:00,5697.41,5697.41,5697.41,5697.41,0
2001/3/6,09:05:00,5696.91,5696.91,5696.91,5696.91,0
2001/3/6,09:06:00,5693.36,5693.36,5693.36,5693.36,0
2001/3/6,09:07:00,5692.51,5692.51,5692.51,5692.51,0
2001/3/6,09:08:00,5692.04,5692.04,5692.04,5692.04,0
2001/3/6,09:09:00,5688.48,5688.48,5688.48,5688.48,0
2001/3/6,09:10:00,5683.85,5683.85,5683.85,5683.85,0
2001/3/6,09:11:00,5688.27,5688.27,5688.27,5688.27,0
2001/3/6,09:12:00,5687.47,5687.47,5687.47,5687.47,0
2001/3/6,09:13:00,5691.52,5691.52,5691.52,5691.52,0
2001/3/6,09:14:00,5688.69,5688.69,5688.69,5688.69,0
2001/3/6,09:15:00,5691.69,5691.69,5691.69,5691.69,0
2001/3/6,09:16:00,5691.94,5691.94,5691.94,5691.94,0
2001/3/6,09:17:00,5689.74,5689.74,5689.74,5689.74,0
2001/3/6,09:18:00,5690.04,5690.04,5690.04,5690.04,0
2001/3/6,09:19:00,5686.51,5686.51,5686.51,5686.51,0
2001/3/6,09:20:00,5686.10,5686.10,5686.10,5686.10,0
2001/3/6,09:21:00,5679.08,5679.08,5679.08,5679.08,0
2001/3/6,09:22:00,5678.89,5678.89,5678.89,5678.89,0
2001/3/6,09:23:00,5672.06,5672.06,5672.06,5672.06,0
2001/3/6,09:24:00,5668.67,5668.67,5668.67,5668.67,0
2001/3/6,09:25:00,5660.32,5660.32,5660.32,5660.32,0
2001/3/6,09:26:00,5655.75,5655.75,5655.75,5655.75,0
2001/3/6,09:27:00,5657.29,5657.29,5657.29,5657.29,0
2001/3/6,09:28:00,5656.09,5656.09,5656.09,5656.09,0
2001/3/6,09:29:00,5653.91,5653.91,5653.91,5653.91,0
2001/3/6,09:30:00,5656.66,5656.66,5656.66,5656.66,0
2001/3/6,09:31:00,5659.74,5659.74,5659.74,5659.74,0
2001/3/6,09:32:00,5663.12,5663.12,5663.12,5663.12,0
2001/3/6,09:33:00,5668.21,5668.21,5668.21,5668.21,0
2001/3/6,09:34:00,5666.67,5666.67,5666.67,5666.67,0
2001/3/6,09:35:00,5673.06,5673.06,5673.06,5673.06,0
2001/3/6,09:36:00,5674.10,5674.10,5674.10,5674.10,0
2001/3/6,09:37:00,5670.52,5670.52,5670.52,5670.52,0
2001/3/6,09:38:00,5674.22,5674.22,5674.22,5674.22,0
2001/3/6,09:39:00,5668.06,5668.06,5668.06,5668.06,0
2001/3/6,09:40:00,5665.15,5665.15,5665.15,5665.15,0
2001/3/6,09:41:00,5659.27,5659.27,5659.27,5659.27,0
2001/3/6,09:42:00,5664.98,5664.98,5664.98,5664.98,0
2001/3/6,09:43:00,5661.48,5661.48,5661.48,5661.48,0
2001/3/6,09:44:00,5659.76,5659.76,5659.76,5659.76,0
2001/3/6,09:45:00,5663.71,5663.71,5663.71,5663.71,0
2001/3/6,09:46:00,5659.15,5659.15,5659.15,5659.15,0
2001/3/6,09:47:00,5661.23,5661.23,5661.23,5661.23,0
2001/3/6,09:48:00,5662.90,5662.90,5662.90,5662.90,0
2001/3/6,09:49:00,5656.75,5656.75,5656.75,5656.75,0
2001/3/6,09:50:00,5660.08,5660.08,5660.08,5660.08,0
2001/3/6,09:51:00,5657.60,5657.60,5657.60,5657.60,0
2001/3/6,09:52:00,5664.80,5664.80,5664.80,5664.80,0
2001/3/6,09:53:00,5669.91,5669.91,5669.91,5669.91,0
2001/3/6,09:54:00,5665.72,5665.72,5665.72,5665.72,0
2001/3/6,09:55:00,5665.89,5665.89,5665.89,5665.89,0
2001/3/6,09:56:00,5674.87,5674.87,5674.87,5674.87,0
2001/3/6,09:57:00,5672.39,5672.39,5672.39,5672.39,0
2001/3/6,09:58:00,5675.21,5675.21,5675.21,5675.21,0
2001/3/6,09:59:00,5682.56,5682.56,5682.56,5682.56,0
2001/3/6,10:00:00,5681.20,5681.20,5681.20,5681.20,0
2001/3/6,10:01:00,5683.48,5683.48,5683.48,5683.48,0
2001/3/6,10:02:00,5684.50,5684.50,5684.50,5684.50,0
2001/3/6,10:03:00,5680.91,5680.91,5680.91,5680.91,0
2001/3/6,10:04:00,5686.50,5686.50,5686.50,5686.50,0
2001/3/6,10:05:00,5681.30,5681.30,5681.30,5681.30,0
2001/3/6,10:06:00,5683.66,5683.66,5683.66,5683.66,0
2001/3/6,10:07:00,5683.17,5683.17,5683.17,5683.17,0
2001/3/6,10:08:00,5682.45,5682.45,5682.45,5682.45,0
2001/3/6,10:09:00,5679.27,5679.27,5679.27,5679.27,0
2001/3/6,10:10:00,5677.46,5677.46,5677.46,5677.46,0
2001/3/6,10:11:00,5671.02,5671.02,5671.02,5671.02,0
2001/3/6,10:12:00,5679.35,5679.35,5679.35,5679.35,0
2001/3/6,10:13:00,5674.15,5674.15,5674.15,5674.15,0
2001/3/6,10:14:00,5674.97,5674.97,5674.97,5674.97,0
2001/3/6,10:15:00,5674.19,5674.19,5674.19,5674.19,0
2001/3/6,10:16:00,5678.19,5678.19,5678.19,5678.19,0
2001/3/6,10:17:00,5672.73,5672.73,5672.73,5672.73,0
2001/3/6,10:18:00,5677.85,5677.85,5677.85,5677.85,0
2001/3/6,10:19:00,5678.85,5678.85,5678.85,5678.85,0
2001/3/6,10:20:00,5679.73,5679.73,5679.73,5679.73,0
2001/3/6,10:21:00,5682.57,5682.57,5682.57,5682.57,0
2001/3/6,10:22:00,5682.29,5682.29,5682.29,5682.29,0
2001/3/6,10:23:00,5681.68,5681.68,5681.68,5681.68,0
2001/3/6,10:24:00,5684.82,5684.82,5684.82,5684.82,0
2001/3/6,10:25:00,5683.56,5683.56,5683.56,5683.56,0
2001/3/6,10:26:00,5685.29,5685.29,5685.29,5685.29,0
2001/3/6,10:27:00,5691.57,5691.57,5691.57,5691.57,0
2001/3/6,10:28:00,5692.77,5692.77,5692.77,5692.77,0
2001/3/6,10:29:00,5696.94,5696.94,5696.94,5696.94,0
2001/3/6,10:30:00,5695.67,5695.67,5695.67,5695.67,0
2001/3/6,10:31:00,5693.56,5693.56,5693.56,5693.56,0
2001/3/6,10:32:00,5702.05,5702.05,5702.05,5702.05,0
2001/3/6,10:33:00,5693.91,5693.91,5693.91,5693.91,0
2001/3/6,10:34:00,5696.73,5696.73,5696.73,5696.73,0
2001/3/6,10:35:00,5698.90,5698.90,5698.90,5698.90,0
2001/3/6,10:36:00,5700.93,5700.93,5700.93,5700.93,0
2001/3/6,10:37:00,5697.97,5697.97,5697.97,5697.97,0
2001/3/6,10:38:00,5696.39,5696.39,5696.39,5696.39,0
2001/3/6,10:39:00,5700.04,5700.04,5700.04,5700.04,0
2001/3/6,10:40:00,5701.92,5701.92,5701.92,5701.92,0
2001/3/6,10:41:00,5710.93,5710.93,5710.93,5710.93,0
2001/3/6,10:42:00,5709.98,5709.98,5709.98,5709.98,0
2001/3/6,10:43:00,5713.43,5713.43,5713.43,5713.43,0
2001/3/6,10:44:00,5722.48,5722.48,5722.48,5722.48,0
2001/3/6,10:45:00,5723.93,5723.93,5723.93,5723.93,0
2001/3/6,10:46:00,5728.39,5728.39,5728.39,5728.39,0
2001/3/6,10:47:00,5723.80,5723.80,5723.80,5723.80,0
2001/3/6,10:48:00,5722.88,5722.88,5722.88,5722.88,0
2001/3/6,10:49:00,5724.07,5724.07,5724.07,5724.07,0
2001/3/6,10:50:00,5715.58,5715.58,5715.58,5715.58,0
2001/3/6,10:51:00,5719.96,5719.96,5719.96,5719.96,0
2001/3/6,10:52:00,5713.37,5713.37,5713.37,5713.37,0
2001/3/6,10:53:00,5715.25,5715.25,5715.25,5715.25,0
2001/3/6,10:54:00,5713.79,5713.79,5713.79,5713.79,0
2001/3/6,10:55:00,5721.02,5721.02,5721.02,5721.02,0
2001/3/6,10:56:00,5715.16,5715.16,5715.16,5715.16,0
2001/3/6,10:57:00,5718.66,5718.66,5718.66,5718.66,0
2001/3/6,10:58:00,5715.27,5715.27,5715.27,5715.27,0
2001/3/6,10:59:00,5711.97,5711.97,5711.97,5711.97,0
2001/3/6,11:00:00,5712.11,5712.11,5712.11,5712.11,0
2001/3/6,11:01:00,5708.07,5708.07,5708.07,5708.07,0
2001/3/6,11:02:00,5711.81,5711.81,5711.81,5711.81,0
2001/3/6,11:03:00,5704.48,5704.48,5704.48,5704.48,0
2001/3/6,11:04:00,5704.49,5704.49,5704.49,5704.49,0
2001/3/6,11:05:00,5702.61,5702.61,5702.61,5702.61,0
2001/3/6,11:06:00,5704.72,5704.72,5704.72,5704.72,0
2001/3/6,11:07:00,5700.02,5700.02,5700.02,5700.02,0
2001/3/6,11:08:00,5699.38,5699.38,5699.38,5699.38,0
2001/3/6,11:09:00,5698.31,5698.31,5698.31,5698.31,0
2001/3/6,11:10:00,5695.92,5695.92,5695.92,5695.92,0
2001/3/6,11:11:00,5694.76,5694.76,5694.76,5694.76,0
2001/3/6,11:12:00,5696.22,5696.22,5696.22,5696.22,0
2001/3/6,11:13:00,5699.57,5699.57,5699.57,5699.57,0
2001/3/6,11:14:00,5698.65,5698.65,5698.65,5698.65,0
2001/3/6,11:15:00,5697.81,5697.81,5697.81,5697.81,0
2001/3/6,11:16:00,5698.85,5698.85,5698.85,5698.85,0
2001/3/6,11:17:00,5700.20,5700.20,5700.20,5700.20,0
2001/3/6,11:18:00,5701.53,5701.53,5701.53,5701.53,0
2001/3/6,11:19:00,5701.48,5701.48,5701.48,5701.48,0
2001/3/6,11:20:00,5700.07,5700.07,5700.07,5700.07,0
2001/3/6,11:21:00,5699.47,5699.47,5699.47,5699.47,0
2001/3/6,11:22:00,5698.11,5698.11,5698.11,5698.11,0
2001/3/6,11:23:00,5699.76,5699.76,5699.76,5699.76,0
2001/3/6,11:24:00,5694.90,5694.90,5694.90,5694.90,0
2001/3/6,11:25:00,5695.60,5695.60,5695.60,5695.60,0
2001/3/6,11:26:00,5693.87,5693.87,5693.87,5693.87,0
2001/3/6,11:27:00,5700.62,5700.62,5700.62,5700.62,0
2001/3/6,11:28:00,5697.95,5697.95,5697.95,5697.95,0
2001/3/6,11:29:00,5698.71,5698.71,5698.71,5698.71,0
2001/3/6,11:30:00,5699.35,5699.35,5699.35,5699.35,0
2001/3/6,11:31:00,5705.29,5705.29,5705.29,5705.29,0
2001/3/6,11:32:00,5710.18,5710.18,5710.18,5710.18,0
2001/3/6,11:33:00,5711.51,5711.51,5711.51,5711.51,0
2001/3/6,11:34:00,5708.72,5708.72,5708.72,5708.72,0
2001/3/6,11:35:00,5708.72,5708.72,5708.72,5708.72,0
2001/3/6,11:36:00,5714.19,5714.19,5714.19,5714.19,0
2001/3/6,11:37:00,5713.71,5713.71,5713.71,5713.71,0
2001/3/6,11:38:00,5709.45,5709.45,5709.45,5709.45,0
2001/3/6,11:39:00,5718.78,5718.78,5718.78,5718.78,0
2001/3/6,11:40:00,5715.91,5715.91,5715.91,5715.91,0
2001/3/6,11:41:00,5724.19,5724.19,5724.19,5724.19,0
2001/3/6,11:42:00,5725.75,5725.75,5725.75,5725.75,0
2001/3/6,11:43:00,5731.15,5731.15,5731.15,5731.15,0
2001/3/6,11:44:00,5730.95,5730.95,5730.95,5730.95,0
2001/3/6,11:45:00,5736.32,5736.32,5736.32,5736.32,0
2001/3/6,11:46:00,5731.79,5731.79,5731.79,5731.79,0
2001/3/6,11:47:00,5716.77,5716.77,5716.77,5716.77,0
2001/3/6,11:48:00,5718.60,5718.60,5718.60,5718.60,0
2001/3/6,11:49:00,5717.54,5717.54,5717.54,5717.54,0
2001/3/6,11:50:00,5716.11,5716.11,5716.11,5716.11,0
2001/3/6,11:51:00,5716.90,5716.90,5716.90,5716.90,0
2001/3/6,11:52:00,5718.74,5718.74,5718.74,5718.74,0
2001/3/6,11:53:00,5716.83,5716.83,5716.83,5716.83,0
2001/3/6,11:54:00,5713.25,5713.25,5713.25,5713.25,0
2001/3/6,11:55:00,5715.06,5715.06,5715.06,5715.06,0
2001/3/6,11:56:00,5710.74,5710.74,5710.74,5710.74,0
2001/3/6,11:57:00,5704.21,5704.21,5704.21,5704.21,0
2001/3/6,11:58:00,5705.61,5705.61,5705.61,5705.61,0
2001/3/6,11:59:00,5701.40,5701.40,5701.40,5701.40,0
2001/3/6,12:00:00,5701.17,5701.17,5701.17,5701.17,0
2001/3/6,12:01:00,5698.78,5698.78,5698.78,5698.78,0
2001/3/6,12:02:00,5697.14,5697.14,5697.14,5697.14,0
2001/3/6,12:03:00,5691.42,5691.42,5691.42,5691.42,0
2001/3/6,12:04:00,5694.64,5694.64,5694.64,5694.64,0
2001/3/6,12:05:00,5691.76,5691.76,5691.76,5691.76,0
2001/3/6,12:06:00,5688.37,5688.37,5688.37,5688.37,0
2001/3/6,12:07:00,5686.57,5686.57,5686.57,5686.57,0
2001/3/6,12:08:00,5690.56,5690.56,5690.56,5690.56,0
2001/3/6,12:09:00,5683.85,5683.85,5683.85,5683.85,0
2001/3/6,12:10:00,5682.20,5682.20,5682.20,5682.20,0
2001/3/6,12:11:00,5676.65,5676.65,5676.65,5676.65,0
2001/3/6,12:12:00,5681.59,5681.59,5681.59,5681.59,0
2001/3/6,12:13:00,5678.56,5678.56,5678.56,5678.56,0
2001/3/6,12:14:00,5678.46,5678.46,5678.46,5678.46,0
2001/3/6,12:15:00,5687.03,5687.03,5687.03,5687.03,0
2001/3/6,12:16:00,5684.53,5684.53,5684.53,5684.53,0
2001/3/6,12:17:00,5686.78,5686.78,5686.78,5686.78,0
2001/3/6,12:18:00,5690.20,5690.20,5690.20,5690.20,0
2001/3/6,12:19:00,5692.38,5692.38,5692.38,5692.38,0
2001/3/6,12:20:00,5693.94,5693.94,5693.94,5693.94,0
2001/3/6,12:21:00,5694.06,5694.06,5694.06,5694.06,0
2001/3/6,12:22:00,5689.52,5689.52,5689.52,5689.52,0
2001/3/6,12:23:00,5692.65,5692.65,5692.65,5692.65,0
2001/3/6,12:24:00,5683.71,5683.71,5683.71,5683.71,0
2001/3/6,12:25:00,5680.04,5680.04,5680.04,5680.04,0
2001/3/6,12:26:00,5676.10,5676.10,5676.10,5676.10,0
2001/3/6,12:27:00,5675.66,5675.66,5675.66,5675.66,0
2001/3/6,12:28:00,5670.24,5670.24,5670.24,5670.24,0
2001/3/6,12:29:00,5669.64,5669.64,5669.64,5669.64,0
2001/3/6,12:30:00,5666.62,5666.62,5666.62,5666.62,0
2001/3/6,12:31:00,5668.88,5668.88,5668.88,5668.88,0
2001/3/6,12:32:00,5666.65,5666.65,5666.65,5666.65,0
2001/3/6,12:33:00,5667.18,5667.18,5667.18,5667.18,0
2001/3/6,12:34:00,5666.94,5666.94,5666.94,5666.94,0
2001/3/6,12:35:00,5666.28,5666.28,5666.28,5666.28,0
2001/3/6,12:36:00,5670.31,5670.31,5670.31,5670.31,0
2001/3/6,12:37:00,5675.20,5675.20,5675.20,5675.20,0
2001/3/6,12:38:00,5675.38,5675.38,5675.38,5675.38,0
2001/3/6,12:39:00,5676.67,5676.67,5676.67,5676.67,0
2001/3/6,12:40:00,5676.24,5676.24,5676.24,5676.24,0
2001/3/6,12:41:00,5678.26,5678.26,5678.26,5678.26,0
2001/3/6,12:42:00,5677.85,5677.85,5677.85,5677.85,0
2001/3/6,12:43:00,5681.17,5681.17,5681.17,5681.17,0
2001/3/6,12:44:00,5680.22,5680.22,5680.22,5680.22,0
2001/3/6,12:45:00,5678.81,5678.81,5678.81,5678.81,0
2001/3/6,12:46:00,5678.90,5678.90,5678.90,5678.90,0
2001/3/6,12:47:00,5677.13,5677.13,5677.13,5677.13,0
2001/3/6,12:48:00,5677.37,5677.37,5677.37,5677.37,0
2001/3/6,12:49:00,5675.74,5675.74,5675.74,5675.74,0
2001/3/6,12:50:00,5676.18,5676.18,5676.18,5676.18,0
2001/3/6,12:51:00,5673.96,5673.96,5673.96,5673.96,0
2001/3/6,12:52:00,5675.94,5675.94,5675.94,5675.94,0
2001/3/6,12:53:00,5669.86,5669.86,5669.86,5669.86,0
2001/3/6,12:54:00,5672.30,5672.30,5672.30,5672.30,0
2001/3/6,12:55:00,5672.08,5672.08,5672.08,5672.08,0
2001/3/6,12:56:00,5669.01,5669.01,5669.01,5669.01,0
2001/3/6,12:57:00,5667.79,5667.79,5667.79,5667.79,0
2001/3/6,12:58:00,5669.29,5669.29,5669.29,5669.29,0
2001/3/6,12:59:00,5658.52,5658.52,5658.52,5658.52,0
2001/3/6,13:00:00,5657.39,5657.39,5657.39,5657.39,0
2001/3/6,13:01:00,5655.75,5655.75,5655.75,5655.75,0
2001/3/6,13:02:00,5651.28,5651.28,5651.28,5651.28,0
2001/3/6,13:03:00,5647.60,5647.60,5647.60,5647.60,0
2001/3/6,13:04:00,5642.47,5642.47,5642.47,5642.47,0
2001/3/6,13:05:00,5642.04,5642.04,5642.04,5642.04,0
2001/3/6,13:06:00,5642.89,5642.89,5642.89,5642.89,0
2001/3/6,13:07:00,5645.31,5645.31,5645.31,5645.31,0
2001/3/6,13:08:00,5647.15,5647.15,5647.15,5647.15,0
2001/3/6,13:09:00,5649.43,5649.43,5649.43,5649.43,0
2001/3/6,13:10:00,5655.13,5655.13,5655.13,5655.13,0
2001/3/6,13:11:00,5657.07,5657.07,5657.07,5657.07,0
2001/3/6,13:12:00,5665.02,5665.02,5665.02,5665.02,0
2001/3/6,13:13:00,5665.28,5665.28,5665.28,5665.28,0
2001/3/6,13:14:00,5665.16,5665.16,5665.16,5665.16,0
2001/3/6,13:15:00,5662.07,5662.07,5662.07,5662.07,0
2001/3/6,13:16:00,5664.06,5664.06,5664.06,5664.06,0
2001/3/6,13:17:00,5667.14,5667.14,5667.14,5667.14,0
2001/3/6,13:18:00,5660.31,5660.31,5660.31,5660.31,0
2001/3/6,13:19:00,5653.83,5653.83,5653.83,5653.83,0
2001/3/6,13:20:00,5654.65,5654.65,5654.65,5654.65,0
2001/3/6,13:21:00,5645.92,5645.92,5645.92,5645.92,0
2001/3/6,13:22:00,5643.98,5643.98,5643.98,5643.98,0
2001/3/6,13:23:00,5638.99,5638.99,5638.99,5638.99,0
2001/3/6,13:24:00,5634.06,5634.06,5634.06,5634.06,0
2001/3/6,13:25:00,5630.53,5630.53,5630.53,5630.53,0
2001/3/6,13:26:00,5626.87,5626.87,5626.87,5626.87,0
2001/3/6,13:27:00,5631.52,5631.52,5631.52,5631.52,0
2001/3/6,13:28:00,5628.37,5628.37,5628.37,5628.37,0
2001/3/6,13:29:00,5637.19,5637.19,5637.19,5637.19,0
2001/3/6,13:30:00,5635.06,5635.06,5635.06,5635.06,0
2001/3/7,09:01:00,5735.79,5735.79,5735.79,5735.79,0
2001/3/7,09:02:00,5751.54,5751.54,5751.54,5751.54,0
2001/3/7,09:03:00,5754.12,5754.12,5754.12,5754.12,0
2001/3/7,09:04:00,5746.32,5746.32,5746.32,5746.32,0
2001/3/7,09:05:00,5741.75,5741.75,5741.75,5741.75,0
2001/3/7,09:06:00,5742.01,5742.01,5742.01,5742.01,0
2001/3/7,09:07:00,5752.80,5752.80,5752.80,5752.80,0
2001/3/7,09:08:00,5751.13,5751.13,5751.13,5751.13,0
2001/3/7,09:09:00,5765.39,5765.39,5765.39,5765.39,0
2001/3/7,09:10:00,5767.54,5767.54,5767.54,5767.54,0
2001/3/7,09:11:00,5777.70,5777.70,5777.70,5777.70,0
2001/3/7,09:12:00,5774.52,5774.52,5774.52,5774.52,0
2001/3/7,09:13:00,5772.36,5772.36,5772.36,5772.36,0
2001/3/7,09:14:00,5773.61,5773.61,5773.61,5773.61,0
2001/3/7,09:15:00,5765.08,5765.08,5765.08,5765.08,0
2001/3/7,09:16:00,5766.51,5766.51,5766.51,5766.51,0
2001/3/7,09:17:00,5754.83,5754.83,5754.83,5754.83,0
2001/3/7,09:18:00,5755.49,5755.49,5755.49,5755.49,0
2001/3/7,09:19:00,5754.53,5754.53,5754.53,5754.53,0
2001/3/7,09:20:00,5756.97,5756.97,5756.97,5756.97,0
2001/3/7,09:21:00,5760.50,5760.50,5760.50,5760.50,0
2001/3/7,09:22:00,5766.13,5766.13,5766.13,5766.13,0
2001/3/7,09:23:00,5774.93,5774.93,5774.93,5774.93,0
2001/3/7,09:24:00,5773.94,5773.94,5773.94,5773.94,0
2001/3/7,09:25:00,5774.10,5774.10,5774.10,5774.10,0
2001/3/7,09:26:00,5768.45,5768.45,5768.45,5768.45,0
2001/3/7,09:27:00,5767.98,5767.98,5767.98,5767.98,0
2001/3/7,09:28:00,5769.81,5769.81,5769.81,5769.81,0
2001/3/7,09:29:00,5764.36,5764.36,5764.36,5764.36,0
2001/3/7,09:30:00,5761.61,5761.61,5761.61,5761.61,0
2001/3/7,09:31:00,5760.69,5760.69,5760.69,5760.69,0
2001/3/7,09:32:00,5756.51,5756.51,5756.51,5756.51,0
2001/3/7,09:33:00,5760.17,5760.17,5760.17,5760.17,0
2001/3/7,09:34:00,5755.91,5755.91,5755.91,5755.91,0
2001/3/7,09:35:00,5755.66,5755.66,5755.66,5755.66,0
2001/3/7,09:36:00,5753.34,5753.34,5753.34,5753.34,0
2001/3/7,09:37:00,5753.46,5753.46,5753.46,5753.46,0
2001/3/7,09:38:00,5753.83,5753.83,5753.83,5753.83,0
2001/3/7,09:39:00,5753.54,5753.54,5753.54,5753.54,0
2001/3/7,09:40:00,5750.53,5750.53,5750.53,5750.53,0
2001/3/7,09:41:00,5755.08,5755.08,5755.08,5755.08,0
2001/3/7,09:42:00,5751.51,5751.51,5751.51,5751.51,0
2001/3/7,09:43:00,5749.92,5749.92,5749.92,5749.92,0
2001/3/7,09:44:00,5748.03,5748.03,5748.03,5748.03,0
2001/3/7,09:45:00,5747.07,5747.07,5747.07,5747.07,0
2001/3/7,09:46:00,5753.59,5753.59,5753.59,5753.59,0
2001/3/7,09:47:00,5749.86,5749.86,5749.86,5749.86,0
2001/3/7,09:48:00,5749.21,5749.21,5749.21,5749.21,0
2001/3/7,09:49:00,5747.76,5747.76,5747.76,5747.76,0
2001/3/7,09:50:00,5752.67,5752.67,5752.67,5752.67,0
2001/3/7,09:51:00,5749.93,5749.93,5749.93,5749.93,0
2001/3/7,09:52:00,5747.82,5747.82,5747.82,5747.82,0
2001/3/7,09:53:00,5749.66,5749.66,5749.66,5749.66,0
2001/3/7,09:54:00,5752.79,5752.79,5752.79,5752.79,0
2001/3/7,09:55:00,5751.63,5751.63,5751.63,5751.63,0
2001/3/7,09:56:00,5755.40,5755.40,5755.40,5755.40,0
2001/3/7,09:57:00,5755.59,5755.59,5755.59,5755.59,0
2001/3/7,09:58:00,5760.52,5760.52,5760.52,5760.52,0
2001/3/7,09:59:00,5766.88,5766.88,5766.88,5766.88,0
2001/3/7,10:00:00,5765.69,5765.69,5765.69,5765.69,0
2001/3/7,10:01:00,5762.21,5762.21,5762.21,5762.21,0
2001/3/7,10:02:00,5764.19,5764.19,5764.19,5764.19,0
2001/3/7,10:03:00,5766.10,5766.10,5766.10,5766.10,0
2001/3/7,10:04:00,5767.06,5767.06,5767.06,5767.06,0
2001/3/7,10:05:00,5773.82,5773.82,5773.82,5773.82,0
2001/3/7,10:06:00,5772.94,5772.94,5772.94,5772.94,0
2001/3/7,10:07:00,5763.87,5763.87,5763.87,5763.87,0
2001/3/7,10:08:00,5763.51,5763.51,5763.51,5763.51,0
2001/3/7,10:09:00,5761.23,5761.23,5761.23,5761.23,0
2001/3/7,10:10:00,5764.04,5764.04,5764.04,5764.04,0
2001/3/7,10:11:00,5760.25,5760.25,5760.25,5760.25,0
2001/3/7,10:12:00,5756.23,5756.23,5756.23,5756.23,0
2001/3/7,10:13:00,5761.21,5761.21,5761.21,5761.21,0
2001/3/7,10:14:00,5759.13,5759.13,5759.13,5759.13,0
2001/3/7,10:15:00,5757.81,5757.81,5757.81,5757.81,0
2001/3/7,10:16:00,5763.83,5763.83,5763.83,5763.83,0
2001/3/7,10:17:00,5763.22,5763.22,5763.22,5763.22,0
2001/3/7,10:18:00,5764.99,5764.99,5764.99,5764.99,0
2001/3/7,10:19:00,5763.73,5763.73,5763.73,5763.73,0
2001/3/7,10:20:00,5763.67,5763.67,5763.67,5763.67,0
2001/3/7,10:21:00,5769.79,5769.79,5769.79,5769.79,0
2001/3/7,10:22:00,5771.84,5771.84,5771.84,5771.84,0
2001/3/7,10:23:00,5774.74,5774.74,5774.74,5774.74,0
2001/3/7,10:24:00,5773.56,5773.56,5773.56,5773.56,0
2001/3/7,10:25:00,5777.24,5777.24,5777.24,5777.24,0
2001/3/7,10:26:00,5781.95,5781.95,5781.95,5781.95,0
2001/3/7,10:27:00,5784.78,5784.78,5784.78,5784.78,0
2001/3/7,10:28:00,5775.92,5775.92,5775.92,5775.92,0
2001/3/7,10:29:00,5782.13,5782.13,5782.13,5782.13,0
2001/3/7,10:30:00,5773.85,5773.85,5773.85,5773.85,0
2001/3/7,10:31:00,5780.37,5780.37,5780.37,5780.37,0
2001/3/7,10:32:00,5776.61,5776.61,5776.61,5776.61,0
2001/3/7,10:33:00,5768.67,5768.67,5768.67,5768.67,0
2001/3/7,10:34:00,5766.84,5766.84,5766.84,5766.84,0
2001/3/7,10:35:00,5774.55,5774.55,5774.55,5774.55,0
2001/3/7,10:36:00,5771.48,5771.48,5771.48,5771.48,0
2001/3/7,10:37:00,5774.34,5774.34,5774.34,5774.34,0
2001/3/7,10:38:00,5775.18,5775.18,5775.18,5775.18,0
2001/3/7,10:39:00,5772.26,5772.26,5772.26,5772.26,0
2001/3/7,10:40:00,5773.39,5773.39,5773.39,5773.39,0
2001/3/7,10:41:00,5774.45,5774.45,5774.45,5774.45,0
2001/3/7,10:42:00,5777.49,5777.49,5777.49,5777.49,0
2001/3/7,10:43:00,5782.77,5782.77,5782.77,5782.77,0
2001/3/7,10:44:00,5784.18,5784.18,5784.18,5784.18,0
2001/3/7,10:45:00,5787.26,5787.26,5787.26,5787.26,0
2001/3/7,10:46:00,5785.36,5785.36,5785.36,5785.36,0
2001/3/7,10:47:00,5792.47,5792.47,5792.47,5792.47,0
2001/3/7,10:48:00,5793.76,5793.76,5793.76,5793.76,0
2001/3/7,10:49:00,5793.41,5793.41,5793.41,5793.41,0
2001/3/7,10:50:00,5793.05,5793.05,5793.05,5793.05,0
2001/3/7,10:51:00,5791.46,5791.46,5791.46,5791.46,0
2001/3/7,10:52:00,5792.78,5792.78,5792.78,5792.78,0
2001/3/7,10:53:00,5789.55,5789.55,5789.55,5789.55,0
2001/3/7,10:54:00,5786.97,5786.97,5786.97,5786.97,0
2001/3/7,10:55:00,5785.95,5785.95,5785.95,5785.95,0
2001/3/7,10:56:00,5785.98,5785.98,5785.98,5785.98,0
2001/3/7,10:57:00,5782.05,5782.05,5782.05,5782.05,0
2001/3/7,10:58:00,5784.28,5784.28,5784.28,5784.28,0
2001/3/7,10:59:00,5776.70,5776.70,5776.70,5776.70,0
2001/3/7,11:00:00,5780.67,5780.67,5780.67,5780.67,0
2001/3/7,11:01:00,5775.94,5775.94,5775.94,5775.94,0
2001/3/7,11:02:00,5772.84,5772.84,5772.84,5772.84,0
2001/3/7,11:03:00,5774.91,5774.91,5774.91,5774.91,0
2001/3/7,11:04:00,5776.52,5776.52,5776.52,5776.52,0
2001/3/7,11:05:00,5770.77,5770.77,5770.77,5770.77,0
2001/3/7,11:06:00,5767.43,5767.43,5767.43,5767.43,0
2001/3/7,11:07:00,5766.46,5766.46,5766.46,5766.46,0
2001/3/7,11:08:00,5769.28,5769.28,5769.28,5769.28,0
2001/3/7,11:09:00,5766.76,5766.76,5766.76,5766.76,0
2001/3/7,11:10:00,5764.26,5764.26,5764.26,5764.26,0
2001/3/7,11:11:00,5759.57,5759.57,5759.57,5759.57,0
2001/3/7,11:12:00,5760.07,5760.07,5760.07,5760.07,0
2001/3/7,11:13:00,5757.59,5757.59,5757.59,5757.59,0
2001/3/7,11:14:00,5756.91,5756.91,5756.91,5756.91,0
2001/3/7,11:15:00,5752.58,5752.58,5752.58,5752.58,0
2001/3/7,11:16:00,5755.71,5755.71,5755.71,5755.71,0
2001/3/7,11:17:00,5759.91,5759.91,5759.91,5759.91,0
2001/3/7,11:18:00,5759.86,5759.86,5759.86,5759.86,0
2001/3/7,11:19:00,5759.69,5759.69,5759.69,5759.69,0
2001/3/7,11:20:00,5761.31,5761.31,5761.31,5761.31,0
2001/3/7,11:21:00,5760.88,5760.88,5760.88,5760.88,0
2001/3/7,11:22:00,5763.65,5763.65,5763.65,5763.65,0
2001/3/7,11:23:00,5761.69,5761.69,5761.69,5761.69,0
2001/3/7,11:24:00,5760.37,5760.37,5760.37,5760.37,0
2001/3/7,11:25:00,5765.99,5765.99,5765.99,5765.99,0
2001/3/7,11:26:00,5759.43,5759.43,5759.43,5759.43,0
2001/3/7,11:27:00,5758.01,5758.01,5758.01,5758.01,0
2001/3/7,11:28:00,5759.85,5759.85,5759.85,5759.85,0
2001/3/7,11:29:00,5757.32,5757.32,5757.32,5757.32,0
2001/3/7,11:30:00,5760.87,5760.87,5760.87,5760.87,0
2001/3/7,11:31:00,5757.67,5757.67,5757.67,5757.67,0
2001/3/7,11:32:00,5762.93,5762.93,5762.93,5762.93,0
2001/3/7,11:33:00,5767.36,5767.36,5767.36,5767.36,0
2001/3/7,11:34:00,5763.21,5763.21,5763.21,5763.21,0
2001/3/7,11:35:00,5771.02,5771.02,5771.02,5771.02,0
2001/3/7,11:36:00,5765.09,5765.09,5765.09,5765.09,0
2001/3/7,11:37:00,5770.51,5770.51,5770.51,5770.51,0
2001/3/7,11:38:00,5771.53,5771.53,5771.53,5771.53,0
2001/3/7,11:39:00,5773.74,5773.74,5773.74,5773.74,0
2001/3/7,11:40:00,5776.67,5776.67,5776.67,5776.67,0
2001/3/7,11:41:00,5770.83,5770.83,5770.83,5770.83,0
2001/3/7,11:42:00,5776.32,5776.32,5776.32,5776.32,0
2001/3/7,11:43:00,5777.20,5777.20,5777.20,5777.20,0
2001/3/7,11:44:00,5773.36,5773.36,5773.36,5773.36,0
2001/3/7,11:45:00,5771.61,5771.61,5771.61,5771.61,0
2001/3/7,11:46:00,5768.81,5768.81,5768.81,5768.81,0
2001/3/7,11:47:00,5767.54,5767.54,5767.54,5767.54,0
2001/3/7,11:48:00,5770.73,5770.73,5770.73,5770.73,0
2001/3/7,11:49:00,5768.91,5768.91,5768.91,5768.91,0
2001/3/7,11:50:00,5764.18,5764.18,5764.18,5764.18,0
2001/3/7,11:51:00,5767.90,5767.90,5767.90,5767.90,0
2001/3/7,11:52:00,5766.79,5766.79,5766.79,5766.79,0
2001/3/7,11:53:00,5765.43,5765.43,5765.43,5765.43,0
2001/3/7,11:54:00,5767.33,5767.33,5767.33,5767.33,0
2001/3/7,11:55:00,5767.88,5767.88,5767.88,5767.88,0
2001/3/7,11:56:00,5768.80,5768.80,5768.80,5768.80,0
2001/3/7,11:57:00,5768.13,5768.13,5768.13,5768.13,0
2001/3/7,11:58:00,5768.16,5768.16,5768.16,5768.16,0
2001/3/7,11:59:00,5767.80,5767.80,5767.80,5767.80,0
2001/3/7,12:00:00,5762.92,5762.92,5762.92,5762.92,0
2001/3/7,12:01:00,5758.64,5758.64,5758.64,5758.64,0
2001/3/7,12:02:00,5757.78,5757.78,5757.78,5757.78,0
2001/3/7,12:03:00,5756.08,5756.08,5756.08,5756.08,0
2001/3/7,12:04:00,5745.05,5745.05,5745.05,5745.05,0
2001/3/7,12:05:00,5742.30,5742.30,5742.30,5742.30,0
2001/3/7,12:06:00,5742.36,5742.36,5742.36,5742.36,0
2001/3/7,12:07:00,5743.73,5743.73,5743.73,5743.73,0
2001/3/7,12:08:00,5741.99,5741.99,5741.99,5741.99,0
2001/3/7,12:09:00,5742.26,5742.26,5742.26,5742.26,0
2001/3/7,12:10:00,5739.93,5739.93,5739.93,5739.93,0
2001/3/7,12:11:00,5743.59,5743.59,5743.59,5743.59,0
2001/3/7,12:12:00,5741.33,5741.33,5741.33,5741.33,0
2001/3/7,12:13:00,5746.86,5746.86,5746.86,5746.86,0
2001/3/7,12:14:00,5750.51,5750.51,5750.51,5750.51,0
2001/3/7,12:15:00,5743.93,5743.93,5743.93,5743.93,0
2001/3/7,12:16:00,5745.78,5745.78,5745.78,5745.78,0
2001/3/7,12:17:00,5747.17,5747.17,5747.17,5747.17,0
2001/3/7,12:18:00,5742.76,5742.76,5742.76,5742.76,0
2001/3/7,12:19:00,5745.78,5745.78,5745.78,5745.78,0
2001/3/7,12:20:00,5748.13,5748.13,5748.13,5748.13,0
2001/3/7,12:21:00,5749.06,5749.06,5749.06,5749.06,0
2001/3/7,12:22:00,5747.04,5747.04,5747.04,5747.04,0
2001/3/7,12:23:00,5750.84,5750.84,5750.84,5750.84,0
2001/3/7,12:24:00,5751.53,5751.53,5751.53,5751.53,0
2001/3/7,12:25:00,5747.86,5747.86,5747.86,5747.86,0
2001/3/7,12:26:00,5755.83,5755.83,5755.83,5755.83,0
2001/3/7,12:27:00,5753.83,5753.83,5753.83,5753.83,0
2001/3/7,12:28:00,5752.00,5752.00,5752.00,5752.00,0
2001/3/7,12:29:00,5750.67,5750.67,5750.67,5750.67,0
2001/3/7,12:30:00,5755.36,5755.36,5755.36,5755.36,0
2001/3/7,12:31:00,5757.75,5757.75,5757.75,5757.75,0
2001/3/7,12:32:00,5753.75,5753.75,5753.75,5753.75,0
2001/3/7,12:33:00,5755.65,5755.65,5755.65,5755.65,0
2001/3/7,12:34:00,5754.73,5754.73,5754.73,5754.73,0
2001/3/7,12:35:00,5755.71,5755.71,5755.71,5755.71,0
2001/3/7,12:36:00,5749.75,5749.75,5749.75,5749.75,0
2001/3/7,12:37:00,5748.45,5748.45,5748.45,5748.45,0
2001/3/7,12:38:00,5751.45,5751.45,5751.45,5751.45,0
2001/3/7,12:39:00,5753.90,5753.90,5753.90,5753.90,0
2001/3/7,12:40:00,5759.92,5759.92,5759.92,5759.92,0
2001/3/7,12:41:00,5753.68,5753.68,5753.68,5753.68,0
2001/3/7,12:42:00,5756.00,5756.00,5756.00,5756.00,0
2001/3/7,12:43:00,5751.51,5751.51,5751.51,5751.51,0
2001/3/7,12:44:00,5762.09,5762.09,5762.09,5762.09,0
2001/3/7,12:45:00,5761.52,5761.52,5761.52,5761.52,0
2001/3/7,12:46:00,5764.54,5764.54,5764.54,5764.54,0
2001/3/7,12:47:00,5766.76,5766.76,5766.76,5766.76,0
2001/3/7,12:48:00,5767.42,5767.42,5767.42,5767.42,0
2001/3/7,12:49:00,5769.02,5769.02,5769.02,5769.02,0
2001/3/7,12:50:00,5772.49,5772.49,5772.49,5772.49,0
2001/3/7,12:51:00,5766.90,5766.90,5766.90,5766.90,0
2001/3/7,12:52:00,5771.45,5771.45,5771.45,5771.45,0
2001/3/7,12:53:00,5767.18,5767.18,5767.18,5767.18,0
2001/3/7,12:54:00,5767.15,5767.15,5767.15,5767.15,0
2001/3/7,12:55:00,5765.02,5765.02,5765.02,5765.02,0
2001/3/7,12:56:00,5765.59,5765.59,5765.59,5765.59,0
2001/3/7,12:57:00,5763.83,5763.83,5763.83,5763.83,0
2001/3/7,12:58:00,5765.77,5765.77,5765.77,5765.77,0
2001/3/7,12:59:00,5767.67,5767.67,5767.67,5767.67,0
2001/3/7,13:00:00,5763.22,5763.22,5763.22,5763.22,0
2001/3/7,13:01:00,5764.35,5764.35,5764.35,5764.35,0
2001/3/7,13:02:00,5761.37,5761.37,5761.37,5761.37,0
2001/3/7,13:03:00,5764.64,5764.64,5764.64,5764.64,0
2001/3/7,13:04:00,5763.82,5763.82,5763.82,5763.82,0
2001/3/7,13:05:00,5766.64,5766.64,5766.64,5766.64,0
2001/3/7,13:06:00,5767.71,5767.71,5767.71,5767.71,0
2001/3/7,13:07:00,5770.48,5770.48,5770.48,5770.48,0
2001/3/7,13:08:00,5763.37,5763.37,5763.37,5763.37,0
2001/3/7,13:09:00,5772.80,5772.80,5772.80,5772.80,0
2001/3/7,13:10:00,5769.91,5769.91,5769.91,5769.91,0
2001/3/7,13:11:00,5772.19,5772.19,5772.19,5772.19,0
2001/3/7,13:12:00,5772.87,5772.87,5772.87,5772.87,0
2001/3/7,13:13:00,5778.47,5778.47,5778.47,5778.47,0
2001/3/7,13:14:00,5771.63,5771.63,5771.63,5771.63,0
2001/3/7,13:15:00,5777.34,5777.34,5777.34,5777.34,0
2001/3/7,13:16:00,5779.48,5779.48,5779.48,5779.48,0
2001/3/7,13:17:00,5776.15,5776.15,5776.15,5776.15,0
2001/3/7,13:18:00,5775.96,5775.96,5775.96,5775.96,0
2001/3/7,13:19:00,5771.66,5771.66,5771.66,5771.66,0
2001/3/7,13:20:00,5776.80,5776.80,5776.80,5776.80,0
2001/3/7,13:21:00,5773.23,5773.23,5773.23,5773.23,0
2001/3/7,13:22:00,5775.01,5775.01,5775.01,5775.01,0
2001/3/7,13:23:00,5774.28,5774.28,5774.28,5774.28,0
2001/3/7,13:24:00,5776.52,5776.52,5776.52,5776.52,0
2001/3/7,13:25:00,5777.52,5777.52,5777.52,5777.52,0
2001/3/7,13:26:00,5771.44,5771.44,5771.44,5771.44,0
2001/3/7,13:27:00,5772.18,5772.18,5772.18,5772.18,0
2001/3/7,13:28:00,5777.33,5777.33,5777.33,5777.33,0
2001/3/7,13:29:00,5776.62,5776.62,5776.62,5776.62,0
2001/3/7,13:30:00,5777.13,5777.13,5777.13,5777.13,0
2001/3/8,09:01:00,5794.34,5794.34,5794.34,5794.34,0
2001/3/8,09:02:00,5791.64,5791.64,5791.64,5791.64,0
2001/3/8,09:03:00,5779.59,5779.59,5779.59,5779.59,0
2001/3/8,09:04:00,5777.22,5777.22,5777.22,5777.22,0
2001/3/8,09:05:00,5775.83,5775.83,5775.83,5775.83,0
2001/3/8,09:06:00,5776.51,5776.51,5776.51,5776.51,0
2001/3/8,09:07:00,5782.32,5782.32,5782.32,5782.32,0
2001/3/8,09:08:00,5784.88,5784.88,5784.88,5784.88,0
2001/3/8,09:09:00,5786.73,5786.73,5786.73,5786.73,0
2001/3/8,09:10:00,5789.97,5789.97,5789.97,5789.97,0
2001/3/8,09:11:00,5791.19,5791.19,5791.19,5791.19,0
2001/3/8,09:12:00,5789.88,5789.88,5789.88,5789.88,0
2001/3/8,09:13:00,5792.90,5792.90,5792.90,5792.90,0
2001/3/8,09:14:00,5788.85,5788.85,5788.85,5788.85,0
2001/3/8,09:15:00,5789.77,5789.77,5789.77,5789.77,0
2001/3/8,09:16:00,5783.64,5783.64,5783.64,5783.64,0
2001/3/8,09:17:00,5774.05,5774.05,5774.05,5774.05,0
2001/3/8,09:18:00,5773.00,5773.00,5773.00,5773.00,0
2001/3/8,09:19:00,5769.31,5769.31,5769.31,5769.31,0
2001/3/8,09:20:00,5765.88,5765.88,5765.88,5765.88,0
2001/3/8,09:21:00,5758.30,5758.30,5758.30,5758.30,0
2001/3/8,09:22:00,5754.69,5754.69,5754.69,5754.69,0
2001/3/8,09:23:00,5753.41,5753.41,5753.41,5753.41,0
2001/3/8,09:24:00,5756.76,5756.76,5756.76,5756.76,0
2001/3/8,09:25:00,5758.99,5758.99,5758.99,5758.99,0
2001/3/8,09:26:00,5756.99,5756.99,5756.99,5756.99,0
2001/3/8,09:27:00,5758.22,5758.22,5758.22,5758.22,0
2001/3/8,09:28:00,5764.92,5764.92,5764.92,5764.92,0
2001/3/8,09:29:00,5765.18,5765.18,5765.18,5765.18,0
2001/3/8,09:30:00,5767.82,5767.82,5767.82,5767.82,0
2001/3/8,09:31:00,5767.96,5767.96,5767.96,5767.96,0
2001/3/8,09:32:00,5768.04,5768.04,5768.04,5768.04,0
2001/3/8,09:33:00,5772.85,5772.85,5772.85,5772.85,0
2001/3/8,09:34:00,5768.91,5768.91,5768.91,5768.91,0
2001/3/8,09:35:00,5770.20,5770.20,5770.20,5770.20,0
2001/3/8,09:36:00,5768.70,5768.70,5768.70,5768.70,0
2001/3/8,09:37:00,5766.83,5766.83,5766.83,5766.83,0
2001/3/8,09:38:00,5762.32,5762.32,5762.32,5762.32,0
2001/3/8,09:39:00,5763.39,5763.39,5763.39,5763.39,0
2001/3/8,09:40:00,5760.32,5760.32,5760.32,5760.32,0
2001/3/8,09:41:00,5762.51,5762.51,5762.51,5762.51,0
2001/3/8,09:42:00,5755.84,5755.84,5755.84,5755.84,0
2001/3/8,09:43:00,5748.66,5748.66,5748.66,5748.66,0
2001/3/8,09:44:00,5755.83,5755.83,5755.83,5755.83,0
2001/3/8,09:45:00,5747.79,5747.79,5747.79,5747.79,0
2001/3/8,09:46:00,5749.25,5749.25,5749.25,5749.25,0
2001/3/8,09:47:00,5741.22,5741.22,5741.22,5741.22,0
2001/3/8,09:48:00,5738.38,5738.38,5738.38,5738.38,0
2001/3/8,09:49:00,5738.96,5738.96,5738.96,5738.96,0
2001/3/8,09:50:00,5744.81,5744.81,5744.81,5744.81,0
2001/3/8,09:51:00,5748.93,5748.93,5748.93,5748.93,0
2001/3/8,09:52:00,5751.62,5751.62,5751.62,5751.62,0
2001/3/8,09:53:00,5751.83,5751.83,5751.83,5751.83,0
2001/3/8,09:54:00,5755.86,5755.86,5755.86,5755.86,0
2001/3/8,09:55:00,5757.32,5757.32,5757.32,5757.32,0
2001/3/8,09:56:00,5752.06,5752.06,5752.06,5752.06,0
2001/3/8,09:57:00,5754.57,5754.57,5754.57,5754.57,0
2001/3/8,09:58:00,5747.41,5747.41,5747.41,5747.41,0
2001/3/8,09:59:00,5754.56,5754.56,5754.56,5754.56,0
2001/3/8,10:00:00,5750.83,5750.83,5750.83,5750.83,0
2001/3/8,10:01:00,5757.42,5757.42,5757.42,5757.42,0
2001/3/8,10:02:00,5756.06,5756.06,5756.06,5756.06,0
2001/3/8,10:03:00,5758.69,5758.69,5758.69,5758.69,0
2001/3/8,10:04:00,5759.50,5759.50,5759.50,5759.50,0
2001/3/8,10:05:00,5763.57,5763.57,5763.57,5763.57,0
2001/3/8,10:06:00,5764.23,5764.23,5764.23,5764.23,0
2001/3/8,10:07:00,5770.21,5770.21,5770.21,5770.21,0
2001/3/8,10:08:00,5775.10,5775.10,5775.10,5775.10,0
2001/3/8,10:09:00,5777.03,5777.03,5777.03,5777.03,0
2001/3/8,10:10:00,5775.97,5775.97,5775.97,5775.97,0
2001/3/8,10:11:00,5772.30,5772.30,5772.30,5772.30,0
2001/3/8,10:12:00,5772.91,5772.91,5772.91,5772.91,0
2001/3/8,10:13:00,5765.84,5765.84,5765.84,5765.84,0
2001/3/8,10:14:00,5766.83,5766.83,5766.83,5766.83,0
2001/3/8,10:15:00,5765.11,5765.11,5765.11,5765.11,0
2001/3/8,10:16:00,5759.36,5759.36,5759.36,5759.36,0
2001/3/8,10:17:00,5761.25,5761.25,5761.25,5761.25,0
2001/3/8,10:18:00,5760.45,5760.45,5760.45,5760.45,0
2001/3/8,10:19:00,5761.32,5761.32,5761.32,5761.32,0
2001/3/8,10:20:00,5758.67,5758.67,5758.67,5758.67,0
2001/3/8,10:21:00,5757.59,5757.59,5757.59,5757.59,0
2001/3/8,10:22:00,5761.24,5761.24,5761.24,5761.24,0
2001/3/8,10:23:00,5762.27,5762.27,5762.27,5762.27,0
2001/3/8,10:24:00,5757.90,5757.90,5757.90,5757.90,0
2001/3/8,10:25:00,5762.60,5762.60,5762.60,5762.60,0
2001/3/8,10:26:00,5756.67,5756.67,5756.67,5756.67,0
2001/3/8,10:27:00,5758.02,5758.02,5758.02,5758.02,0
2001/3/8,10:28:00,5758.55,5758.55,5758.55,5758.55,0
2001/3/8,10:29:00,5755.31,5755.31,5755.31,5755.31,0
2001/3/8,10:30:00,5757.11,5757.11,5757.11,5757.11,0
2001/3/8,10:31:00,5754.40,5754.40,5754.40,5754.40,0
2001/3/8,10:32:00,5750.34,5750.34,5750.34,5750.34,0
2001/3/8,10:33:00,5744.91,5744.91,5744.91,5744.91,0
2001/3/8,10:34:00,5752.32,5752.32,5752.32,5752.32,0
2001/3/8,10:35:00,5748.16,5748.16,5748.16,5748.16,0
2001/3/8,10:36:00,5751.86,5751.86,5751.86,5751.86,0
2001/3/8,10:37:00,5741.14,5741.14,5741.14,5741.14,0
2001/3/8,10:38:00,5748.59,5748.59,5748.59,5748.59,0
2001/3/8,10:39:00,5748.45,5748.45,5748.45,5748.45,0
2001/3/8,10:40:00,5748.99,5748.99,5748.99,5748.99,0
2001/3/8,10:41:00,5749.18,5749.18,5749.18,5749.18,0
2001/3/8,10:42:00,5750.91,5750.91,5750.91,5750.91,0
2001/3/8,10:43:00,5747.64,5747.64,5747.64,5747.64,0
2001/3/8,10:44:00,5753.48,5753.48,5753.48,5753.48,0
2001/3/8,10:45:00,5755.00,5755.00,5755.00,5755.00,0
2001/3/8,10:46:00,5750.52,5750.52,5750.52,5750.52,0
2001/3/8,10:47:00,5752.16,5752.16,5752.16,5752.16,0
2001/3/8,10:48:00,5747.67,5747.67,5747.67,5747.67,0
2001/3/8,10:49:00,5753.11,5753.11,5753.11,5753.11,0
2001/3/8,10:50:00,5748.68,5748.68,5748.68,5748.68,0
2001/3/8,10:51:00,5749.82,5749.82,5749.82,5749.82,0
2001/3/8,10:52:00,5754.00,5754.00,5754.00,5754.00,0
2001/3/8,10:53:00,5759.55,5759.55,5759.55,5759.55,0
2001/3/8,10:54:00,5759.80,5759.80,5759.80,5759.80,0
2001/3/8,10:55:00,5759.92,5759.92,5759.92,5759.92,0
2001/3/8,10:56:00,5761.54,5761.54,5761.54,5761.54,0
2001/3/8,10:57:00,5760.29,5760.29,5760.29,5760.29,0
2001/3/8,10:58:00,5759.16,5759.16,5759.16,5759.16,0
2001/3/8,10:59:00,5762.10,5762.10,5762.10,5762.10,0
2001/3/8,11:00:00,5758.93,5758.93,5758.93,5758.93,0
2001/3/8,11:01:00,5759.19,5759.19,5759.19,5759.19,0
2001/3/8,11:02:00,5759.25,5759.25,5759.25,5759.25,0
2001/3/8,11:03:00,5759.91,5759.91,5759.91,5759.91,0
2001/3/8,11:04:00,5762.23,5762.23,5762.23,5762.23,0
2001/3/8,11:05:00,5762.21,5762.21,5762.21,5762.21,0
2001/3/8,11:06:00,5767.98,5767.98,5767.98,5767.98,0
2001/3/8,11:07:00,5761.95,5761.95,5761.95,5761.95,0
2001/3/8,11:08:00,5764.51,5764.51,5764.51,5764.51,0
2001/3/8,11:09:00,5755.02,5755.02,5755.02,5755.02,0
2001/3/8,11:10:00,5758.07,5758.07,5758.07,5758.07,0
2001/3/8,11:11:00,5751.93,5751.93,5751.93,5751.93,0
2001/3/8,11:12:00,5751.32,5751.32,5751.32,5751.32,0
2001/3/8,11:13:00,5751.74,5751.74,5751.74,5751.74,0
2001/3/8,11:14:00,5744.25,5744.25,5744.25,5744.25,0
2001/3/8,11:15:00,5744.88,5744.88,5744.88,5744.88,0
2001/3/8,11:16:00,5746.97,5746.97,5746.97,5746.97,0
2001/3/8,11:17:00,5744.16,5744.16,5744.16,5744.16,0
2001/3/8,11:18:00,5746.28,5746.28,5746.28,5746.28,0
2001/3/8,11:19:00,5737.93,5737.93,5737.93,5737.93,0
2001/3/8,11:20:00,5741.74,5741.74,5741.74,5741.74,0
2001/3/8,11:21:00,5737.18,5737.18,5737.18,5737.18,0
2001/3/8,11:22:00,5741.08,5741.08,5741.08,5741.08,0
2001/3/8,11:23:00,5737.31,5737.31,5737.31,5737.31,0
2001/3/8,11:24:00,5734.63,5734.63,5734.63,5734.63,0
2001/3/8,11:25:00,5734.90,5734.90,5734.90,5734.90,0
2001/3/8,11:26:00,5730.92,5730.92,5730.92,5730.92,0
2001/3/8,11:27:00,5729.49,5729.49,5729.49,5729.49,0
2001/3/8,11:28:00,5728.64,5728.64,5728.64,5728.64,0
2001/3/8,11:29:00,5726.85,5726.85,5726.85,5726.85,0
2001/3/8,11:30:00,5730.42,5730.42,5730.42,5730.42,0
2001/3/8,11:31:00,5731.01,5731.01,5731.01,5731.01,0
2001/3/8,11:32:00,5732.34,5732.34,5732.34,5732.34,0
2001/3/8,11:33:00,5736.59,5736.59,5736.59,5736.59,0
2001/3/8,11:34:00,5732.85,5732.85,5732.85,5732.85,0
2001/3/8,11:35:00,5736.79,5736.79,5736.79,5736.79,0
2001/3/8,11:36:00,5739.05,5739.05,5739.05,5739.05,0
2001/3/8,11:37:00,5738.79,5738.79,5738.79,5738.79,0
2001/3/8,11:38:00,5739.82,5739.82,5739.82,5739.82,0
2001/3/8,11:39:00,5738.25,5738.25,5738.25,5738.25,0
2001/3/8,11:40:00,5735.89,5735.89,5735.89,5735.89,0
2001/3/8,11:41:00,5733.51,5733.51,5733.51,5733.51,0
2001/3/8,11:42:00,5730.34,5730.34,5730.34,5730.34,0
2001/3/8,11:43:00,5730.81,5730.81,5730.81,5730.81,0
2001/3/8,11:44:00,5734.53,5734.53,5734.53,5734.53,0
2001/3/8,11:45:00,5730.55,5730.55,5730.55,5730.55,0
2001/3/8,11:46:00,5734.38,5734.38,5734.38,5734.38,0
2001/3/8,11:47:00,5732.04,5732.04,5732.04,5732.04,0
2001/3/8,11:48:00,5739.72,5739.72,5739.72,5739.72,0
2001/3/8,11:49:00,5739.88,5739.88,5739.88,5739.88,0
2001/3/8,11:50:00,5742.99,5742.99,5742.99,5742.99,0
2001/3/8,11:51:00,5747.26,5747.26,5747.26,5747.26,0
2001/3/8,11:52:00,5744.73,5744.73,5744.73,5744.73,0
2001/3/8,11:53:00,5750.73,5750.73,5750.73,5750.73,0
2001/3/8,11:54:00,5747.00,5747.00,5747.00,5747.00,0
2001/3/8,11:55:00,5747.30,5747.30,5747.30,5747.30,0
2001/3/8,11:56:00,5747.44,5747.44,5747.44,5747.44,0
2001/3/8,11:57:00,5750.39,5750.39,5750.39,5750.39,0
2001/3/8,11:58:00,5751.16,5751.16,5751.16,5751.16,0
2001/3/8,11:59:00,5748.33,5748.33,5748.33,5748.33,0
2001/3/8,12:00:00,5750.04,5750.04,5750.04,5750.04,0
2001/3/8,12:01:00,5754.43,5754.43,5754.43,5754.43,0
2001/3/8,12:02:00,5752.49,5752.49,5752.49,5752.49,0
2001/3/8,12:03:00,5749.98,5749.98,5749.98,5749.98,0
2001/3/8,12:04:00,5744.39,5744.39,5744.39,5744.39,0
2001/3/8,12:05:00,5746.40,5746.40,5746.40,5746.40,0
2001/3/8,12:06:00,5746.69,5746.69,5746.69,5746.69,0
2001/3/8,12:07:00,5743.98,5743.98,5743.98,5743.98,0
2001/3/8,12:08:00,5741.59,5741.59,5741.59,5741.59,0
2001/3/8,12:09:00,5742.83,5742.83,5742.83,5742.83,0
2001/3/8,12:10:00,5738.01,5738.01,5738.01,5738.01,0
2001/3/8,12:11:00,5737.64,5737.64,5737.64,5737.64,0
2001/3/8,12:12:00,5735.97,5735.97,5735.97,5735.97,0
2001/3/8,12:13:00,5734.64,5734.64,5734.64,5734.64,0
2001/3/8,12:14:00,5732.34,5732.34,5732.34,5732.34,0
2001/3/8,12:15:00,5730.32,5730.32,5730.32,5730.32,0
2001/3/8,12:16:00,5729.34,5729.34,5729.34,5729.34,0
2001/3/8,12:17:00,5731.27,5731.27,5731.27,5731.27,0
2001/3/8,12:18:00,5730.05,5730.05,5730.05,5730.05,0
2001/3/8,12:19:00,5729.14,5729.14,5729.14,5729.14,0
2001/3/8,12:20:00,5731.58,5731.58,5731.58,5731.58,0
2001/3/8,12:21:00,5730.04,5730.04,5730.04,5730.04,0
2001/3/8,12:22:00,5737.43,5737.43,5737.43,5737.43,0
2001/3/8,12:23:00,5737.03,5737.03,5737.03,5737.03,0
2001/3/8,12:24:00,5740.39,5740.39,5740.39,5740.39,0
2001/3/8,12:25:00,5746.31,5746.31,5746.31,5746.31,0
2001/3/8,12:26:00,5750.86,5750.86,5750.86,5750.86,0
2001/3/8,12:27:00,5753.07,5753.07,5753.07,5753.07,0
2001/3/8,12:28:00,5754.10,5754.10,5754.10,5754.10,0
2001/3/8,12:29:00,5749.50,5749.50,5749.50,5749.50,0
2001/3/8,12:30:00,5752.82,5752.82,5752.82,5752.82,0
2001/3/8,12:31:00,5746.67,5746.67,5746.67,5746.67,0
2001/3/8,12:32:00,5747.55,5747.55,5747.55,5747.55,0
2001/3/8,12:33:00,5748.47,5748.47,5748.47,5748.47,0
2001/3/8,12:34:00,5742.56,5742.56,5742.56,5742.56,0
2001/3/8,12:35:00,5738.55,5738.55,5738.55,5738.55,0
2001/3/8,12:36:00,5745.43,5745.43,5745.43,5745.43,0
2001/3/8,12:37:00,5740.21,5740.21,5740.21,5740.21,0
2001/3/8,12:38:00,5744.11,5744.11,5744.11,5744.11,0
2001/3/8,12:39:00,5738.49,5738.49,5738.49,5738.49,0
2001/3/8,12:40:00,5736.09,5736.09,5736.09,5736.09,0
2001/3/8,12:41:00,5736.46,5736.46,5736.46,5736.46,0
2001/3/8,12:42:00,5743.00,5743.00,5743.00,5743.00,0
2001/3/8,12:43:00,5738.61,5738.61,5738.61,5738.61,0
2001/3/8,12:44:00,5739.70,5739.70,5739.70,5739.70,0
2001/3/8,12:45:00,5735.30,5735.30,5735.30,5735.30,0
2001/3/8,12:46:00,5734.93,5734.93,5734.93,5734.93,0
2001/3/8,12:47:00,5733.79,5733.79,5733.79,5733.79,0
2001/3/8,12:48:00,5733.16,5733.16,5733.16,5733.16,0
2001/3/8,12:49:00,5737.30,5737.30,5737.30,5737.30,0
2001/3/8,12:50:00,5733.36,5733.36,5733.36,5733.36,0
2001/3/8,12:51:00,5736.22,5736.22,5736.22,5736.22,0
2001/3/8,12:52:00,5731.12,5731.12,5731.12,5731.12,0
2001/3/8,12:53:00,5731.67,5731.67,5731.67,5731.67,0
2001/3/8,12:54:00,5731.71,5731.71,5731.71,5731.71,0
2001/3/8,12:55:00,5731.35,5731.35,5731.35,5731.35,0
2001/3/8,12:56:00,5729.96,5729.96,5729.96,5729.96,0
2001/3/8,12:57:00,5727.83,5727.83,5727.83,5727.83,0
2001/3/8,12:58:00,5720.18,5720.18,5720.18,5720.18,0
2001/3/8,12:59:00,5720.16,5720.16,5720.16,5720.16,0
2001/3/8,13:00:00,5717.36,5717.36,5717.36,5717.36,0
2001/3/8,13:01:00,5712.20,5712.20,5712.20,5712.20,0
2001/3/8,13:02:00,5711.24,5711.24,5711.24,5711.24,0
2001/3/8,13:03:00,5711.15,5711.15,5711.15,5711.15,0
2001/3/8,13:04:00,5710.11,5710.11,5710.11,5710.11,0
2001/3/8,13:05:00,5713.17,5713.17,5713.17,5713.17,0
2001/3/8,13:06:00,5713.05,5713.05,5713.05,5713.05,0
2001/3/8,13:07:00,5719.50,5719.50,5719.50,5719.50,0
2001/3/8,13:08:00,5720.47,5720.47,5720.47,5720.47,0
2001/3/8,13:09:00,5723.22,5723.22,5723.22,5723.22,0
2001/3/8,13:10:00,5718.58,5718.58,5718.58,5718.58,0
2001/3/8,13:11:00,5719.58,5719.58,5719.58,5719.58,0
2001/3/8,13:12:00,5719.28,5719.28,5719.28,5719.28,0
2001/3/8,13:13:00,5717.11,5717.11,5717.11,5717.11,0
2001/3/8,13:14:00,5718.46,5718.46,5718.46,5718.46,0
2001/3/8,13:15:00,5719.99,5719.99,5719.99,5719.99,0
2001/3/8,13:16:00,5710.11,5710.11,5710.11,5710.11,0
2001/3/8,13:17:00,5715.49,5715.49,5715.49,5715.49,0
2001/3/8,13:18:00,5710.55,5710.55,5710.55,5710.55,0
2001/3/8,13:19:00,5708.82,5708.82,5708.82,5708.82,0
2001/3/8,13:20:00,5708.91,5708.91,5708.91,5708.91,0
2001/3/8,13:21:00,5709.81,5709.81,5709.81,5709.81,0
2001/3/8,13:22:00,5709.38,5709.38,5709.38,5709.38,0
2001/3/8,13:23:00,5705.35,5705.35,5705.35,5705.35,0
2001/3/8,13:24:00,5702.13,5702.13,5702.13,5702.13,0
2001/3/8,13:25:00,5704.48,5704.48,5704.48,5704.48,0
2001/3/8,13:26:00,5697.67,5697.67,5697.67,5697.67,0
2001/3/8,13:27:00,5700.29,5700.29,5700.29,5700.29,0
2001/3/8,13:28:00,5701.16,5701.16,5701.16,5701.16,0
2001/3/8,13:29:00,5699.29,5699.29,5699.29,5699.29,0
2001/3/8,13:30:00,5711.02,5711.02,5711.02,5711.02,0
2001/3/9,09:01:00,5655.92,5655.92,5655.92,5655.92,0
2001/3/9,09:02:00,5658.33,5658.33,5658.33,5658.33,0
2001/3/9,09:03:00,5663.92,5663.92,5663.92,5663.92,0
2001/3/9,09:04:00,5661.71,5661.71,5661.71,5661.71,0
2001/3/9,09:05:00,5667.14,5667.14,5667.14,5667.14,0
2001/3/9,09:06:00,5669.62,5669.62,5669.62,5669.62,0
2001/3/9,09:07:00,5669.81,5669.81,5669.81,5669.81,0
2001/3/9,09:08:00,5679.30,5679.30,5679.30,5679.30,0
2001/3/9,09:09:00,5676.11,5676.11,5676.11,5676.11,0
2001/3/9,09:10:00,5676.46,5676.46,5676.46,5676.46,0
2001/3/9,09:11:00,5683.11,5683.11,5683.11,5683.11,0
2001/3/9,09:12:00,5677.69,5677.69,5677.69,5677.69,0
2001/3/9,09:13:00,5677.32,5677.32,5677.32,5677.32,0
2001/3/9,09:14:00,5675.85,5675.85,5675.85,5675.85,0
2001/3/9,09:15:00,5680.30,5680.30,5680.30,5680.30,0
2001/3/9,09:16:00,5677.06,5677.06,5677.06,5677.06,0
2001/3/9,09:17:00,5680.32,5680.32,5680.32,5680.32,0
2001/3/9,09:18:00,5676.63,5676.63,5676.63,5676.63,0
2001/3/9,09:19:00,5677.14,5677.14,5677.14,5677.14,0
2001/3/9,09:20:00,5674.48,5674.48,5674.48,5674.48,0
2001/3/9,09:21:00,5676.38,5676.38,5676.38,5676.38,0
2001/3/9,09:22:00,5671.36,5671.36,5671.36,5671.36,0
2001/3/9,09:23:00,5675.54,5675.54,5675.54,5675.54,0
2001/3/9,09:24:00,5663.06,5663.06,5663.06,5663.06,0
2001/3/9,09:25:00,5664.64,5664.64,5664.64,5664.64,0
2001/3/9,09:26:00,5665.85,5665.85,5665.85,5665.85,0
2001/3/9,09:27:00,5663.27,5663.27,5663.27,5663.27,0
2001/3/9,09:28:00,5665.30,5665.30,5665.30,5665.30,0
2001/3/9,09:29:00,5656.84,5656.84,5656.84,5656.84,0
2001/3/9,09:30:00,5658.41,5658.41,5658.41,5658.41,0
2001/3/9,09:31:00,5658.24,5658.24,5658.24,5658.24,0
2001/3/9,09:32:00,5663.75,5663.75,5663.75,5663.75,0
2001/3/9,09:33:00,5666.56,5666.56,5666.56,5666.56,0
2001/3/9,09:34:00,5674.67,5674.67,5674.67,5674.67,0
2001/3/9,09:35:00,5676.31,5676.31,5676.31,5676.31,0
2001/3/9,09:36:00,5673.83,5673.83,5673.83,5673.83,0
2001/3/9,09:37:00,5674.98,5674.98,5674.98,5674.98,0
2001/3/9,09:38:00,5677.57,5677.57,5677.57,5677.57,0
2001/3/9,09:39:00,5683.00,5683.00,5683.00,5683.00,0
2001/3/9,09:40:00,5681.81,5681.81,5681.81,5681.81,0
2001/3/9,09:41:00,5678.41,5678.41,5678.41,5678.41,0
2001/3/9,09:42:00,5682.73,5682.73,5682.73,5682.73,0
2001/3/9,09:43:00,5678.86,5678.86,5678.86,5678.86,0
2001/3/9,09:44:00,5681.75,5681.75,5681.75,5681.75,0
2001/3/9,09:45:00,5679.31,5679.31,5679.31,5679.31,0
2001/3/9,09:46:00,5677.09,5677.09,5677.09,5677.09,0
2001/3/9,09:47:00,5674.31,5674.31,5674.31,5674.31,0
2001/3/9,09:48:00,5676.91,5676.91,5676.91,5676.91,0
2001/3/9,09:49:00,5674.65,5674.65,5674.65,5674.65,0
2001/3/9,09:50:00,5668.79,5668.79,5668.79,5668.79,0
2001/3/9,09:51:00,5670.06,5670.06,5670.06,5670.06,0
2001/3/9,09:52:00,5668.61,5668.61,5668.61,5668.61,0
2001/3/9,09:53:00,5675.72,5675.72,5675.72,5675.72,0
2001/3/9,09:54:00,5675.61,5675.61,5675.61,5675.61,0
2001/3/9,09:55:00,5670.19,5670.19,5670.19,5670.19,0
2001/3/9,09:56:00,5671.41,5671.41,5671.41,5671.41,0
2001/3/9,09:57:00,5668.91,5668.91,5668.91,5668.91,0
2001/3/9,09:58:00,5674.06,5674.06,5674.06,5674.06,0
2001/3/9,09:59:00,5670.54,5670.54,5670.54,5670.54,0
2001/3/9,10:00:00,5670.60,5670.60,5670.60,5670.60,0
2001/3/9,10:01:00,5669.38,5669.38,5669.38,5669.38,0
2001/3/9,10:02:00,5670.82,5670.82,5670.82,5670.82,0
2001/3/9,10:03:00,5668.69,5668.69,5668.69,5668.69,0
2001/3/9,10:04:00,5665.74,5665.74,5665.74,5665.74,0
2001/3/9,10:05:00,5667.35,5667.35,5667.35,5667.35,0
2001/3/9,10:06:00,5660.87,5660.87,5660.87,5660.87,0
2001/3/9,10:07:00,5657.18,5657.18,5657.18,5657.18,0
2001/3/9,10:08:00,5659.80,5659.80,5659.80,5659.80,0
2001/3/9,10:09:00,5652.33,5652.33,5652.33,5652.33,0
2001/3/9,10:10:00,5651.74,5651.74,5651.74,5651.74,0
2001/3/9,10:11:00,5649.48,5649.48,5649.48,5649.48,0
2001/3/9,10:12:00,5650.17,5650.17,5650.17,5650.17,0
2001/3/9,10:13:00,5651.28,5651.28,5651.28,5651.28,0
2001/3/9,10:14:00,5653.90,5653.90,5653.90,5653.90,0
2001/3/9,10:15:00,5654.56,5654.56,5654.56,5654.56,0
2001/3/9,10:16:00,5659.20,5659.20,5659.20,5659.20,0
2001/3/9,10:17:00,5656.63,5656.63,5656.63,5656.63,0
2001/3/9,10:18:00,5656.17,5656.17,5656.17,5656.17,0
2001/3/9,10:19:00,5654.75,5654.75,5654.75,5654.75,0
2001/3/9,10:20:00,5654.47,5654.47,5654.47,5654.47,0
2001/3/9,10:21:00,5649.42,5649.42,5649.42,5649.42,0
2001/3/9,10:22:00,5652.74,5652.74,5652.74,5652.74,0
2001/3/9,10:23:00,5655.60,5655.60,5655.60,5655.60,0
2001/3/9,10:24:00,5652.29,5652.29,5652.29,5652.29,0
2001/3/9,10:25:00,5658.33,5658.33,5658.33,5658.33,0
2001/3/9,10:26:00,5649.54,5649.54,5649.54,5649.54,0
2001/3/9,10:27:00,5649.50,5649.50,5649.50,5649.50,0
2001/3/9,10:28:00,5644.72,5644.72,5644.72,5644.72,0
2001/3/9,10:29:00,5643.22,5643.22,5643.22,5643.22,0
2001/3/9,10:30:00,5644.30,5644.30,5644.30,5644.30,0
2001/3/9,10:31:00,5643.77,5643.77,5643.77,5643.77,0
2001/3/9,10:32:00,5642.11,5642.11,5642.11,5642.11,0
2001/3/9,10:33:00,5642.54,5642.54,5642.54,5642.54,0
2001/3/9,10:34:00,5638.38,5638.38,5638.38,5638.38,0
2001/3/9,10:35:00,5637.37,5637.37,5637.37,5637.37,0
2001/3/9,10:36:00,5636.56,5636.56,5636.56,5636.56,0
2001/3/9,10:37:00,5632.26,5632.26,5632.26,5632.26,0
2001/3/9,10:38:00,5633.27,5633.27,5633.27,5633.27,0
2001/3/9,10:39:00,5640.20,5640.20,5640.20,5640.20,0
2001/3/9,10:40:00,5637.94,5637.94,5637.94,5637.94,0
2001/3/9,10:41:00,5640.18,5640.18,5640.18,5640.18,0
2001/3/9,10:42:00,5637.74,5637.74,5637.74,5637.74,0
2001/3/9,10:43:00,5639.79,5639.79,5639.79,5639.79,0
2001/3/9,10:44:00,5647.36,5647.36,5647.36,5647.36,0
2001/3/9,10:45:00,5646.29,5646.29,5646.29,5646.29,0
2001/3/9,10:46:00,5646.79,5646.79,5646.79,5646.79,0
2001/3/9,10:47:00,5649.20,5649.20,5649.20,5649.20,0
2001/3/9,10:48:00,5645.97,5645.97,5645.97,5645.97,0
2001/3/9,10:49:00,5641.49,5641.49,5641.49,5641.49,0
2001/3/9,10:50:00,5648.00,5648.00,5648.00,5648.00,0
2001/3/9,10:51:00,5649.91,5649.91,5649.91,5649.91,0
2001/3/9,10:52:00,5644.65,5644.65,5644.65,5644.65,0
2001/3/9,10:53:00,5644.38,5644.38,5644.38,5644.38,0
2001/3/9,10:54:00,5648.31,5648.31,5648.31,5648.31,0
2001/3/9,10:55:00,5644.73,5644.73,5644.73,5644.73,0
2001/3/9,10:56:00,5648.71,5648.71,5648.71,5648.71,0
2001/3/9,10:57:00,5651.96,5651.96,5651.96,5651.96,0
2001/3/9,10:58:00,5653.45,5653.45,5653.45,5653.45,0
2001/3/9,10:59:00,5652.50,5652.50,5652.50,5652.50,0
2001/3/9,11:00:00,5652.85,5652.85,5652.85,5652.85,0
2001/3/9,11:01:00,5650.81,5650.81,5650.81,5650.81,0
2001/3/9,11:02:00,5650.50,5650.50,5650.50,5650.50,0
2001/3/9,11:03:00,5651.35,5651.35,5651.35,5651.35,0
2001/3/9,11:04:00,5655.16,5655.16,5655.16,5655.16,0
2001/3/9,11:05:00,5656.72,5656.72,5656.72,5656.72,0
2001/3/9,11:06:00,5655.09,5655.09,5655.09,5655.09,0
2001/3/9,11:07:00,5652.15,5652.15,5652.15,5652.15,0
2001/3/9,11:08:00,5656.73,5656.73,5656.73,5656.73,0
2001/3/9,11:09:00,5653.38,5653.38,5653.38,5653.38,0
2001/3/9,11:10:00,5650.41,5650.41,5650.41,5650.41,0
2001/3/9,11:11:00,5650.13,5650.13,5650.13,5650.13,0
2001/3/9,11:12:00,5654.46,5654.46,5654.46,5654.46,0
2001/3/9,11:13:00,5647.67,5647.67,5647.67,5647.67,0
2001/3/9,11:14:00,5654.09,5654.09,5654.09,5654.09,0
2001/3/9,11:15:00,5647.36,5647.36,5647.36,5647.36,0
2001/3/9,11:16:00,5649.04,5649.04,5649.04,5649.04,0
2001/3/9,11:17:00,5654.97,5654.97,5654.97,5654.97,0
2001/3/9,11:18:00,5649.98,5649.98,5649.98,5649.98,0
2001/3/9,11:19:00,5642.74,5642.74,5642.74,5642.74,0
2001/3/9,11:20:00,5652.22,5652.22,5652.22,5652.22,0
2001/3/9,11:21:00,5647.15,5647.15,5647.15,5647.15,0
2001/3/9,11:22:00,5649.16,5649.16,5649.16,5649.16,0
2001/3/9,11:23:00,5647.30,5647.30,5647.30,5647.30,0
2001/3/9,11:24:00,5646.39,5646.39,5646.39,5646.39,0
2001/3/9,11:25:00,5652.95,5652.95,5652.95,5652.95,0
2001/3/9,11:26:00,5647.92,5647.92,5647.92,5647.92,0
2001/3/9,11:27:00,5652.96,5652.96,5652.96,5652.96,0
2001/3/9,11:28:00,5657.51,5657.51,5657.51,5657.51,0
2001/3/9,11:29:00,5654.85,5654.85,5654.85,5654.85,0
2001/3/9,11:30:00,5657.00,5657.00,5657.00,5657.00,0
2001/3/9,11:31:00,5652.32,5652.32,5652.32,5652.32,0
2001/3/9,11:32:00,5657.21,5657.21,5657.21,5657.21,0
2001/3/9,11:33:00,5652.91,5652.91,5652.91,5652.91,0
2001/3/9,11:34:00,5656.78,5656.78,5656.78,5656.78,0
2001/3/9,11:35:00,5654.03,5654.03,5654.03,5654.03,0
2001/3/9,11:36:00,5657.37,5657.37,5657.37,5657.37,0
2001/3/9,11:37:00,5657.17,5657.17,5657.17,5657.17,0
2001/3/9,11:38:00,5656.40,5656.40,5656.40,5656.40,0
2001/3/9,11:39:00,5654.76,5654.76,5654.76,5654.76,0
2001/3/9,11:40:00,5658.50,5658.50,5658.50,5658.50,0
2001/3/9,11:41:00,5660.60,5660.60,5660.60,5660.60,0
2001/3/9,11:42:00,5663.01,5663.01,5663.01,5663.01,0
2001/3/9,11:43:00,5660.08,5660.08,5660.08,5660.08,0
2001/3/9,11:44:00,5661.61,5661.61,5661.61,5661.61,0
2001/3/9,11:45:00,5662.22,5662.22,5662.22,5662.22,0
2001/3/9,11:46:00,5667.79,5667.79,5667.79,5667.79,0
2001/3/9,11:47:00,5670.23,5670.23,5670.23,5670.23,0
2001/3/9,11:48:00,5669.24,5669.24,5669.24,5669.24,0
2001/3/9,11:49:00,5672.74,5672.74,5672.74,5672.74,0
2001/3/9,11:50:00,5673.64,5673.64,5673.64,5673.64,0
2001/3/9,11:51:00,5673.92,5673.92,5673.92,5673.92,0
2001/3/9,11:52:00,5672.92,5672.92,5672.92,5672.92,0
2001/3/9,11:53:00,5669.15,5669.15,5669.15,5669.15,0
2001/3/9,11:54:00,5669.45,5669.45,5669.45,5669.45,0
2001/3/9,11:55:00,5668.58,5668.58,5668.58,5668.58,0
2001/3/9,11:56:00,5664.88,5664.88,5664.88,5664.88,0
2001/3/9,11:57:00,5668.70,5668.70,5668.70,5668.70,0
2001/3/9,11:58:00,5663.18,5663.18,5663.18,5663.18,0
2001/3/9,11:59:00,5669.85,5669.85,5669.85,5669.85,0
2001/3/9,12:00:00,5666.39,5666.39,5666.39,5666.39,0
2001/3/9,12:01:00,5660.97,5660.97,5660.97,5660.97,0
2001/3/9,12:02:00,5666.89,5666.89,5666.89,5666.89,0
2001/3/9,12:03:00,5666.22,5666.22,5666.22,5666.22,0
2001/3/9,12:04:00,5665.19,5665.19,5665.19,5665.19,0
2001/3/9,12:05:00,5664.93,5664.93,5664.93,5664.93,0
2001/3/9,12:06:00,5668.01,5668.01,5668.01,5668.01,0
2001/3/9,12:07:00,5664.24,5664.24,5664.24,5664.24,0
2001/3/9,12:08:00,5668.20,5668.20,5668.20,5668.20,0
2001/3/9,12:09:00,5667.94,5667.94,5667.94,5667.94,0
2001/3/9,12:10:00,5669.84,5669.84,5669.84,5669.84,0
2001/3/9,12:11:00,5664.55,5664.55,5664.55,5664.55,0
2001/3/9,12:12:00,5669.57,5669.57,5669.57,5669.57,0
2001/3/9,12:13:00,5666.40,5666.40,5666.40,5666.40,0
2001/3/9,12:14:00,5663.92,5663.92,5663.92,5663.92,0
2001/3/9,12:15:00,5665.12,5665.12,5665.12,5665.12,0
2001/3/9,12:16:00,5662.72,5662.72,5662.72,5662.72,0
2001/3/9,12:17:00,5663.92,5663.92,5663.92,5663.92,0
2001/3/9,12:18:00,5656.89,5656.89,5656.89,5656.89,0
2001/3/9,12:19:00,5658.53,5658.53,5658.53,5658.53,0
2001/3/9,12:20:00,5660.26,5660.26,5660.26,5660.26,0
2001/3/9,12:21:00,5660.58,5660.58,5660.58,5660.58,0
2001/3/9,12:22:00,5653.26,5653.26,5653.26,5653.26,0
2001/3/9,12:23:00,5651.90,5651.90,5651.90,5651.90,0
2001/3/9,12:24:00,5650.56,5650.56,5650.56,5650.56,0
2001/3/9,12:25:00,5648.84,5648.84,5648.84,5648.84,0
2001/3/9,12:26:00,5651.78,5651.78,5651.78,5651.78,0
2001/3/9,12:27:00,5655.54,5655.54,5655.54,5655.54,0
2001/3/9,12:28:00,5652.87,5652.87,5652.87,5652.87,0
2001/3/9,12:29:00,5652.66,5652.66,5652.66,5652.66,0
2001/3/9,12:30:00,5647.37,5647.37,5647.37,5647.37,0
2001/3/9,12:31:00,5655.23,5655.23,5655.23,5655.23,0
2001/3/9,12:32:00,5656.33,5656.33,5656.33,5656.33,0
2001/3/9,12:33:00,5657.06,5657.06,5657.06,5657.06,0
2001/3/9,12:34:00,5654.44,5654.44,5654.44,5654.44,0
2001/3/9,12:35:00,5653.25,5653.25,5653.25,5653.25,0
2001/3/9,12:36:00,5653.78,5653.78,5653.78,5653.78,0
2001/3/9,12:37:00,5653.89,5653.89,5653.89,5653.89,0
2001/3/9,12:38:00,5652.83,5652.83,5652.83,5652.83,0
2001/3/9,12:39:00,5655.71,5655.71,5655.71,5655.71,0
2001/3/9,12:40:00,5655.89,5655.89,5655.89,5655.89,0
2001/3/9,12:41:00,5657.08,5657.08,5657.08,5657.08,0
2001/3/9,12:42:00,5652.61,5652.61,5652.61,5652.61,0
2001/3/9,12:43:00,5650.11,5650.11,5650.11,5650.11,0
2001/3/9,12:44:00,5652.09,5652.09,5652.09,5652.09,0
2001/3/9,12:45:00,5654.90,5654.90,5654.90,5654.90,0
2001/3/9,12:46:00,5653.66,5653.66,5653.66,5653.66,0
2001/3/9,12:47:00,5650.84,5650.84,5650.84,5650.84,0
2001/3/9,12:48:00,5651.17,5651.17,5651.17,5651.17,0
2001/3/9,12:49:00,5652.34,5652.34,5652.34,5652.34,0
2001/3/9,12:50:00,5649.74,5649.74,5649.74,5649.74,0
2001/3/9,12:51:00,5651.99,5651.99,5651.99,5651.99,0
2001/3/9,12:52:00,5655.10,5655.10,5655.10,5655.10,0
2001/3/9,12:53:00,5653.28,5653.28,5653.28,5653.28,0
2001/3/9,12:54:00,5652.65,5652.65,5652.65,5652.65,0
2001/3/9,12:55:00,5647.11,5647.11,5647.11,5647.11,0
2001/3/9,12:56:00,5650.47,5650.47,5650.47,5650.47,0
2001/3/9,12:57:00,5650.49,5650.49,5650.49,5650.49,0
2001/3/9,12:58:00,5651.18,5651.18,5651.18,5651.18,0
2001/3/9,12:59:00,5653.45,5653.45,5653.45,5653.45,0
2001/3/9,13:00:00,5648.21,5648.21,5648.21,5648.21,0
2001/3/9,13:01:00,5648.42,5648.42,5648.42,5648.42,0
2001/3/9,13:02:00,5644.81,5644.81,5644.81,5644.81,0
2001/3/9,13:03:00,5646.29,5646.29,5646.29,5646.29,0
2001/3/9,13:04:00,5646.13,5646.13,5646.13,5646.13,0
2001/3/9,13:05:00,5649.58,5649.58,5649.58,5649.58,0
2001/3/9,13:06:00,5648.67,5648.67,5648.67,5648.67,0
2001/3/9,13:07:00,5651.25,5651.25,5651.25,5651.25,0
2001/3/9,13:08:00,5651.92,5651.92,5651.92,5651.92,0
2001/3/9,13:09:00,5654.67,5654.67,5654.67,5654.67,0
2001/3/9,13:10:00,5652.34,5652.34,5652.34,5652.34,0
2001/3/9,13:11:00,5662.95,5662.95,5662.95,5662.95,0
2001/3/9,13:12:00,5664.68,5664.68,5664.68,5664.68,0
2001/3/9,13:13:00,5667.40,5667.40,5667.40,5667.40,0
2001/3/9,13:14:00,5671.33,5671.33,5671.33,5671.33,0
2001/3/9,13:15:00,5667.77,5667.77,5667.77,5667.77,0
2001/3/9,13:16:00,5669.28,5669.28,5669.28,5669.28,0
2001/3/9,13:17:00,5673.49,5673.49,5673.49,5673.49,0
2001/3/9,13:18:00,5674.05,5674.05,5674.05,5674.05,0
2001/3/9,13:19:00,5667.03,5667.03,5667.03,5667.03,0
2001/3/9,13:20:00,5675.90,5675.90,5675.90,5675.90,0
2001/3/9,13:21:00,5672.22,5672.22,5672.22,5672.22,0
2001/3/9,13:22:00,5674.60,5674.60,5674.60,5674.60,0
2001/3/9,13:23:00,5672.63,5672.63,5672.63,5672.63,0
2001/3/9,13:24:00,5676.02,5676.02,5676.02,5676.02,0
2001/3/9,13:25:00,5679.25,5679.25,5679.25,5679.25,0
2001/3/9,13:26:00,5678.32,5678.32,5678.32,5678.32,0
2001/3/9,13:27:00,5681.52,5681.52,5681.52,5681.52,0
2001/3/9,13:28:00,5677.47,5677.47,5677.47,5677.47,0
2001/3/9,13:29:00,5674.72,5674.72,5674.72,5674.72,0
2001/3/9,13:30:00,5680.43,5680.43,5680.43,5680.43,0
2001/3/12,09:01:00,5578.69,5578.69,5578.69,5578.69,0
2001/3/12,09:02:00,5569.73,5569.73,5569.73,5569.73,0
2001/3/12,09:03:00,5575.82,5575.82,5575.82,5575.82,0
2001/3/12,09:04:00,5581.25,5581.25,5581.25,5581.25,0
2001/3/12,09:05:00,5588.46,5588.46,5588.46,5588.46,0
2001/3/12,09:06:00,5591.35,5591.35,5591.35,5591.35,0
2001/3/12,09:07:00,5593.04,5593.04,5593.04,5593.04,0
2001/3/12,09:08:00,5591.42,5591.42,5591.42,5591.42,0
2001/3/12,09:09:00,5596.63,5596.63,5596.63,5596.63,0
2001/3/12,09:10:00,5591.33,5591.33,5591.33,5591.33,0
2001/3/12,09:11:00,5596.41,5596.41,5596.41,5596.41,0
2001/3/12,09:12:00,5592.57,5592.57,5592.57,5592.57,0
2001/3/12,09:13:00,5590.98,5590.98,5590.98,5590.98,0
2001/3/12,09:14:00,5594.13,5594.13,5594.13,5594.13,0
2001/3/12,09:15:00,5591.24,5591.24,5591.24,5591.24,0
2001/3/12,09:16:00,5589.88,5589.88,5589.88,5589.88,0
2001/3/12,09:17:00,5583.21,5583.21,5583.21,5583.21,0
2001/3/12,09:18:00,5583.17,5583.17,5583.17,5583.17,0
2001/3/12,09:19:00,5583.76,5583.76,5583.76,5583.76,0
2001/3/12,09:20:00,5585.42,5585.42,5585.42,5585.42,0
2001/3/12,09:21:00,5589.07,5589.07,5589.07,5589.07,0
2001/3/12,09:22:00,5590.94,5590.94,5590.94,5590.94,0
2001/3/12,09:23:00,5597.03,5597.03,5597.03,5597.03,0
2001/3/12,09:24:00,5599.79,5599.79,5599.79,5599.79,0
2001/3/12,09:25:00,5601.24,5601.24,5601.24,5601.24,0
2001/3/12,09:26:00,5603.51,5603.51,5603.51,5603.51,0
2001/3/12,09:27:00,5611.16,5611.16,5611.16,5611.16,0
2001/3/12,09:28:00,5611.54,5611.54,5611.54,5611.54,0
2001/3/12,09:29:00,5613.05,5613.05,5613.05,5613.05,0
2001/3/12,09:30:00,5609.19,5609.19,5609.19,5609.19,0
2001/3/12,09:31:00,5606.91,5606.91,5606.91,5606.91,0
2001/3/12,09:32:00,5608.53,5608.53,5608.53,5608.53,0
2001/3/12,09:33:00,5615.82,5615.82,5615.82,5615.82,0
2001/3/12,09:34:00,5606.62,5606.62,5606.62,5606.62,0
2001/3/12,09:35:00,5610.88,5610.88,5610.88,5610.88,0
2001/3/12,09:36:00,5607.78,5607.78,5607.78,5607.78,0
2001/3/12,09:37:00,5607.55,5607.55,5607.55,5607.55,0
2001/3/12,09:38:00,5607.68,5607.68,5607.68,5607.68,0
2001/3/12,09:39:00,5597.76,5597.76,5597.76,5597.76,0
2001/3/12,09:40:00,5600.19,5600.19,5600.19,5600.19,0
2001/3/12,09:41:00,5599.55,5599.55,5599.55,5599.55,0
2001/3/12,09:42:00,5597.77,5597.77,5597.77,5597.77,0
2001/3/12,09:43:00,5599.43,5599.43,5599.43,5599.43,0
2001/3/12,09:44:00,5598.87,5598.87,5598.87,5598.87,0
2001/3/12,09:45:00,5604.25,5604.25,5604.25,5604.25,0
2001/3/12,09:46:00,5601.08,5601.08,5601.08,5601.08,0
2001/3/12,09:47:00,5602.83,5602.83,5602.83,5602.83,0
2001/3/12,09:48:00,5605.32,5605.32,5605.32,5605.32,0
2001/3/12,09:49:00,5604.97,5604.97,5604.97,5604.97,0
2001/3/12,09:50:00,5604.64,5604.64,5604.64,5604.64,0
2001/3/12,09:51:00,5609.44,5609.44,5609.44,5609.44,0
2001/3/12,09:52:00,5612.08,5612.08,5612.08,5612.08,0
2001/3/12,09:53:00,5610.14,5610.14,5610.14,5610.14,0
2001/3/12,09:54:00,5613.14,5613.14,5613.14,5613.14,0
2001/3/12,09:55:00,5611.78,5611.78,5611.78,5611.78,0
2001/3/12,09:56:00,5614.00,5614.00,5614.00,5614.00,0
2001/3/12,09:57:00,5610.25,5610.25,5610.25,5610.25,0
2001/3/12,09:58:00,5610.45,5610.45,5610.45,5610.45,0
2001/3/12,09:59:00,5615.00,5615.00,5615.00,5615.00,0
2001/3/12,10:00:00,5607.80,5607.80,5607.80,5607.80,0
2001/3/12,10:01:00,5612.31,5612.31,5612.31,5612.31,0
2001/3/12,10:02:00,5615.10,5615.10,5615.10,5615.10,0
2001/3/12,10:03:00,5607.84,5607.84,5607.84,5607.84,0
2001/3/12,10:04:00,5611.26,5611.26,5611.26,5611.26,0
2001/3/12,10:05:00,5611.52,5611.52,5611.52,5611.52,0
2001/3/12,10:06:00,5603.41,5603.41,5603.41,5603.41,0
2001/3/12,10:07:00,5609.78,5609.78,5609.78,5609.78,0
2001/3/12,10:08:00,5606.41,5606.41,5606.41,5606.41,0
2001/3/12,10:09:00,5600.36,5600.36,5600.36,5600.36,0
2001/3/12,10:10:00,5607.27,5607.27,5607.27,5607.27,0
2001/3/12,10:11:00,5601.94,5601.94,5601.94,5601.94,0
2001/3/12,10:12:00,5602.26,5602.26,5602.26,5602.26,0
2001/3/12,10:13:00,5596.71,5596.71,5596.71,5596.71,0
2001/3/12,10:14:00,5597.32,5597.32,5597.32,5597.32,0
2001/3/12,10:15:00,5596.34,5596.34,5596.34,5596.34,0
2001/3/12,10:16:00,5591.06,5591.06,5591.06,5591.06,0
2001/3/12,10:17:00,5588.84,5588.84,5588.84,5588.84,0
2001/3/12,10:18:00,5587.92,5587.92,5587.92,5587.92,0
2001/3/12,10:19:00,5586.84,5586.84,5586.84,5586.84,0
2001/3/12,10:20:00,5589.83,5589.83,5589.83,5589.83,0
2001/3/12,10:21:00,5595.50,5595.50,5595.50,5595.50,0
2001/3/12,10:22:00,5593.62,5593.62,5593.62,5593.62,0
2001/3/12,10:23:00,5593.66,5593.66,5593.66,5593.66,0
2001/3/12,10:24:00,5593.55,5593.55,5593.55,5593.55,0
2001/3/12,10:25:00,5598.18,5598.18,5598.18,5598.18,0
2001/3/12,10:26:00,5593.04,5593.04,5593.04,5593.04,0
2001/3/12,10:27:00,5593.79,5593.79,5593.79,5593.79,0
2001/3/12,10:28:00,5596.25,5596.25,5596.25,5596.25,0
2001/3/12,10:29:00,5599.02,5599.02,5599.02,5599.02,0
2001/3/12,10:30:00,5595.10,5595.10,5595.10,5595.10,0
2001/3/12,10:31:00,5595.22,5595.22,5595.22,5595.22,0
2001/3/12,10:32:00,5595.97,5595.97,5595.97,5595.97,0
2001/3/12,10:33:00,5589.95,5589.95,5589.95,5589.95,0
2001/3/12,10:34:00,5588.24,5588.24,5588.24,5588.24,0
2001/3/12,10:35:00,5591.02,5591.02,5591.02,5591.02,0
2001/3/12,10:36:00,5591.47,5591.47,5591.47,5591.47,0
2001/3/12,10:37:00,5592.69,5592.69,5592.69,5592.69,0
2001/3/12,10:38:00,5594.06,5594.06,5594.06,5594.06,0
2001/3/12,10:39:00,5592.97,5592.97,5592.97,5592.97,0
2001/3/12,10:40:00,5596.33,5596.33,5596.33,5596.33,0
2001/3/12,10:41:00,5588.97,5588.97,5588.97,5588.97,0
2001/3/12,10:42:00,5588.00,5588.00,5588.00,5588.00,0
2001/3/12,10:43:00,5592.24,5592.24,5592.24,5592.24,0
2001/3/12,10:44:00,5593.48,5593.48,5593.48,5593.48,0
2001/3/12,10:45:00,5596.28,5596.28,5596.28,5596.28,0
2001/3/12,10:46:00,5597.07,5597.07,5597.07,5597.07,0
2001/3/12,10:47:00,5595.42,5595.42,5595.42,5595.42,0
2001/3/12,10:48:00,5592.06,5592.06,5592.06,5592.06,0
2001/3/12,10:49:00,5595.43,5595.43,5595.43,5595.43,0
2001/3/12,10:50:00,5594.76,5594.76,5594.76,5594.76,0
2001/3/12,10:51:00,5592.26,5592.26,5592.26,5592.26,0
2001/3/12,10:52:00,5598.35,5598.35,5598.35,5598.35,0
2001/3/12,10:53:00,5599.27,5599.27,5599.27,5599.27,0
2001/3/12,10:54:00,5597.08,5597.08,5597.08,5597.08,0
2001/3/12,10:55:00,5599.28,5599.28,5599.28,5599.28,0
2001/3/12,10:56:00,5598.43,5598.43,5598.43,5598.43,0
2001/3/12,10:57:00,5600.32,5600.32,5600.32,5600.32,0
2001/3/12,10:58:00,5602.15,5602.15,5602.15,5602.15,0
2001/3/12,10:59:00,5599.76,5599.76,5599.76,5599.76,0
2001/3/12,11:00:00,5600.07,5600.07,5600.07,5600.07,0
2001/3/12,11:01:00,5604.82,5604.82,5604.82,5604.82,0
2001/3/12,11:02:00,5604.49,5604.49,5604.49,5604.49,0
2001/3/12,11:03:00,5604.11,5604.11,5604.11,5604.11,0
2001/3/12,11:04:00,5603.81,5603.81,5603.81,5603.81,0
2001/3/12,11:05:00,5597.96,5597.96,5597.96,5597.96,0
2001/3/12,11:06:00,5603.35,5603.35,5603.35,5603.35,0
2001/3/12,11:07:00,5600.08,5600.08,5600.08,5600.08,0
2001/3/12,11:08:00,5596.18,5596.18,5596.18,5596.18,0
2001/3/12,11:09:00,5599.54,5599.54,5599.54,5599.54,0
2001/3/12,11:10:00,5601.49,5601.49,5601.49,5601.49,0
2001/3/12,11:11:00,5599.69,5599.69,5599.69,5599.69,0
2001/3/12,11:12:00,5597.09,5597.09,5597.09,5597.09,0
2001/3/12,11:13:00,5597.46,5597.46,5597.46,5597.46,0
2001/3/12,11:14:00,5594.12,5594.12,5594.12,5594.12,0
2001/3/12,11:15:00,5599.66,5599.66,5599.66,5599.66,0
2001/3/12,11:16:00,5598.54,5598.54,5598.54,5598.54,0
2001/3/12,11:17:00,5595.34,5595.34,5595.34,5595.34,0
2001/3/12,11:18:00,5590.39,5590.39,5590.39,5590.39,0
2001/3/12,11:19:00,5591.02,5591.02,5591.02,5591.02,0
2001/3/12,11:20:00,5594.26,5594.26,5594.26,5594.26,0
2001/3/12,11:21:00,5590.87,5590.87,5590.87,5590.87,0
2001/3/12,11:22:00,5582.09,5582.09,5582.09,5582.09,0
2001/3/12,11:23:00,5581.11,5581.11,5581.11,5581.11,0
2001/3/12,11:24:00,5581.65,5581.65,5581.65,5581.65,0
2001/3/12,11:25:00,5576.97,5576.97,5576.97,5576.97,0
2001/3/12,11:26:00,5574.54,5574.54,5574.54,5574.54,0
2001/3/12,11:27:00,5575.16,5575.16,5575.16,5575.16,0
2001/3/12,11:28:00,5572.47,5572.47,5572.47,5572.47,0
2001/3/12,11:29:00,5577.81,5577.81,5577.81,5577.81,0
2001/3/12,11:30:00,5580.36,5580.36,5580.36,5580.36,0
2001/3/12,11:31:00,5581.61,5581.61,5581.61,5581.61,0
2001/3/12,11:32:00,5582.66,5582.66,5582.66,5582.66,0
2001/3/12,11:33:00,5587.91,5587.91,5587.91,5587.91,0
2001/3/12,11:34:00,5577.20,5577.20,5577.20,5577.20,0
2001/3/12,11:35:00,5583.00,5583.00,5583.00,5583.00,0
2001/3/12,11:36:00,5574.23,5574.23,5574.23,5574.23,0
2001/3/12,11:37:00,5576.70,5576.70,5576.70,5576.70,0
2001/3/12,11:38:00,5584.72,5584.72,5584.72,5584.72,0
2001/3/12,11:39:00,5578.45,5578.45,5578.45,5578.45,0
2001/3/12,11:40:00,5582.26,5582.26,5582.26,5582.26,0
2001/3/12,11:41:00,5584.51,5584.51,5584.51,5584.51,0
2001/3/12,11:42:00,5573.85,5573.85,5573.85,5573.85,0
2001/3/12,11:43:00,5575.15,5575.15,5575.15,5575.15,0
2001/3/12,11:44:00,5574.47,5574.47,5574.47,5574.47,0
2001/3/12,11:45:00,5573.11,5573.11,5573.11,5573.11,0
2001/3/12,11:46:00,5572.57,5572.57,5572.57,5572.57,0
2001/3/12,11:47:00,5568.81,5568.81,5568.81,5568.81,0
2001/3/12,11:48:00,5568.77,5568.77,5568.77,5568.77,0
2001/3/12,11:49:00,5564.74,5564.74,5564.74,5564.74,0
2001/3/12,11:50:00,5571.55,5571.55,5571.55,5571.55,0
2001/3/12,11:51:00,5566.91,5566.91,5566.91,5566.91,0
2001/3/12,11:52:00,5560.03,5560.03,5560.03,5560.03,0
2001/3/12,11:53:00,5560.98,5560.98,5560.98,5560.98,0
2001/3/12,11:54:00,5565.04,5565.04,5565.04,5565.04,0
2001/3/12,11:55:00,5563.57,5563.57,5563.57,5563.57,0
2001/3/12,11:56:00,5563.42,5563.42,5563.42,5563.42,0
2001/3/12,11:57:00,5564.01,5564.01,5564.01,5564.01,0
2001/3/12,11:58:00,5566.48,5566.48,5566.48,5566.48,0
2001/3/12,11:59:00,5564.03,5564.03,5564.03,5564.03,0
2001/3/12,12:00:00,5568.66,5568.66,5568.66,5568.66,0
2001/3/12,12:01:00,5563.88,5563.88,5563.88,5563.88,0
2001/3/12,12:02:00,5558.75,5558.75,5558.75,5558.75,0
2001/3/12,12:03:00,5562.48,5562.48,5562.48,5562.48,0
2001/3/12,12:04:00,5567.96,5567.96,5567.96,5567.96,0
2001/3/12,12:05:00,5563.28,5563.28,5563.28,5563.28,0
2001/3/12,12:06:00,5569.00,5569.00,5569.00,5569.00,0
2001/3/12,12:07:00,5567.70,5567.70,5567.70,5567.70,0
2001/3/12,12:08:00,5561.14,5561.14,5561.14,5561.14,0
2001/3/12,12:09:00,5566.27,5566.27,5566.27,5566.27,0
2001/3/12,12:10:00,5571.76,5571.76,5571.76,5571.76,0
2001/3/12,12:11:00,5567.69,5567.69,5567.69,5567.69,0
2001/3/12,12:12:00,5567.78,5567.78,5567.78,5567.78,0
2001/3/12,12:13:00,5568.21,5568.21,5568.21,5568.21,0
2001/3/12,12:14:00,5568.07,5568.07,5568.07,5568.07,0
2001/3/12,12:15:00,5565.82,5565.82,5565.82,5565.82,0
2001/3/12,12:16:00,5557.22,5557.22,5557.22,5557.22,0
2001/3/12,12:17:00,5558.61,5558.61,5558.61,5558.61,0
2001/3/12,12:18:00,5556.07,5556.07,5556.07,5556.07,0
2001/3/12,12:19:00,5560.99,5560.99,5560.99,5560.99,0
2001/3/12,12:20:00,5561.92,5561.92,5561.92,5561.92,0
2001/3/12,12:21:00,5558.29,5558.29,5558.29,5558.29,0
2001/3/12,12:22:00,5558.37,5558.37,5558.37,5558.37,0
2001/3/12,12:23:00,5558.51,5558.51,5558.51,5558.51,0
2001/3/12,12:24:00,5560.19,5560.19,5560.19,5560.19,0
2001/3/12,12:25:00,5556.74,5556.74,5556.74,5556.74,0
2001/3/12,12:26:00,5557.31,5557.31,5557.31,5557.31,0
2001/3/12,12:27:00,5558.04,5558.04,5558.04,5558.04,0
2001/3/12,12:28:00,5566.80,5566.80,5566.80,5566.80,0
2001/3/12,12:29:00,5563.20,5563.20,5563.20,5563.20,0
2001/3/12,12:30:00,5568.57,5568.57,5568.57,5568.57,0
2001/3/12,12:31:00,5568.94,5568.94,5568.94,5568.94,0
2001/3/12,12:32:00,5568.77,5568.77,5568.77,5568.77,0
2001/3/12,12:33:00,5572.98,5572.98,5572.98,5572.98,0
2001/3/12,12:34:00,5567.38,5567.38,5567.38,5567.38,0
2001/3/12,12:35:00,5564.60,5564.60,5564.60,5564.60,0
2001/3/12,12:36:00,5560.63,5560.63,5560.63,5560.63,0
2001/3/12,12:37:00,5570.36,5570.36,5570.36,5570.36,0
2001/3/12,12:38:00,5569.19,5569.19,5569.19,5569.19,0
2001/3/12,12:39:00,5565.82,5565.82,5565.82,5565.82,0
2001/3/12,12:40:00,5567.76,5567.76,5567.76,5567.76,0
2001/3/12,12:41:00,5568.74,5568.74,5568.74,5568.74,0
2001/3/12,12:42:00,5571.00,5571.00,5571.00,5571.00,0
2001/3/12,12:43:00,5571.13,5571.13,5571.13,5571.13,0
2001/3/12,12:44:00,5577.89,5577.89,5577.89,5577.89,0
2001/3/12,12:45:00,5576.13,5576.13,5576.13,5576.13,0
2001/3/12,12:46:00,5578.09,5578.09,5578.09,5578.09,0
2001/3/12,12:47:00,5584.75,5584.75,5584.75,5584.75,0
2001/3/12,12:48:00,5588.98,5588.98,5588.98,5588.98,0
2001/3/12,12:49:00,5585.76,5585.76,5585.76,5585.76,0
2001/3/12,12:50:00,5584.73,5584.73,5584.73,5584.73,0
2001/3/12,12:51:00,5584.77,5584.77,5584.77,5584.77,0
2001/3/12,12:52:00,5589.27,5589.27,5589.27,5589.27,0
2001/3/12,12:53:00,5587.28,5587.28,5587.28,5587.28,0
2001/3/12,12:54:00,5588.13,5588.13,5588.13,5588.13,0
2001/3/12,12:55:00,5590.02,5590.02,5590.02,5590.02,0
2001/3/12,12:56:00,5589.53,5589.53,5589.53,5589.53,0
2001/3/12,12:57:00,5583.89,5583.89,5583.89,5583.89,0
2001/3/12,12:58:00,5582.78,5582.78,5582.78,5582.78,0
2001/3/12,12:59:00,5582.17,5582.17,5582.17,5582.17,0
2001/3/12,13:00:00,5585.65,5585.65,5585.65,5585.65,0
2001/3/12,13:01:00,5584.95,5584.95,5584.95,5584.95,0
2001/3/12,13:02:00,5579.52,5579.52,5579.52,5579.52,0
2001/3/12,13:03:00,5584.22,5584.22,5584.22,5584.22,0
2001/3/12,13:04:00,5582.00,5582.00,5582.00,5582.00,0
2001/3/12,13:05:00,5582.26,5582.26,5582.26,5582.26,0
2001/3/12,13:06:00,5583.56,5583.56,5583.56,5583.56,0
2001/3/12,13:07:00,5580.00,5580.00,5580.00,5580.00,0
2001/3/12,13:08:00,5585.22,5585.22,5585.22,5585.22,0
2001/3/12,13:09:00,5578.44,5578.44,5578.44,5578.44,0
2001/3/12,13:10:00,5579.27,5579.27,5579.27,5579.27,0
2001/3/12,13:11:00,5587.41,5587.41,5587.41,5587.41,0
2001/3/12,13:12:00,5584.86,5584.86,5584.86,5584.86,0
2001/3/12,13:13:00,5583.76,5583.76,5583.76,5583.76,0
2001/3/12,13:14:00,5582.99,5582.99,5582.99,5582.99,0
2001/3/12,13:15:00,5590.86,5590.86,5590.86,5590.86,0
2001/3/12,13:16:00,5591.32,5591.32,5591.32,5591.32,0
2001/3/12,13:17:00,5600.85,5600.85,5600.85,5600.85,0
2001/3/12,13:18:00,5600.13,5600.13,5600.13,5600.13,0
2001/3/12,13:19:00,5598.05,5598.05,5598.05,5598.05,0
2001/3/12,13:20:00,5599.17,5599.17,5599.17,5599.17,0
2001/3/12,13:21:00,5594.41,5594.41,5594.41,5594.41,0
2001/3/12,13:22:00,5595.30,5595.30,5595.30,5595.30,0
2001/3/12,13:23:00,5592.88,5592.88,5592.88,5592.88,0
2001/3/12,13:24:00,5591.93,5591.93,5591.93,5591.93,0
2001/3/12,13:25:00,5589.83,5589.83,5589.83,5589.83,0
2001/3/12,13:26:00,5589.46,5589.46,5589.46,5589.46,0
2001/3/12,13:27:00,5590.16,5590.16,5590.16,5590.16,0
2001/3/12,13:28:00,5581.72,5581.72,5581.72,5581.72,0
2001/3/12,13:29:00,5581.51,5581.51,5581.51,5581.51,0
2001/3/12,13:30:00,5582.67,5582.67,5582.67,5582.67,0
2001/3/13,09:01:00,5509.79,5509.79,5509.79,5509.79,0
2001/3/13,09:02:00,5498.56,5498.56,5498.56,5498.56,0
2001/3/13,09:03:00,5517.93,5517.93,5517.93,5517.93,0
2001/3/13,09:04:00,5522.12,5522.12,5522.12,5522.12,0
2001/3/13,09:05:00,5532.03,5532.03,5532.03,5532.03,0
2001/3/13,09:06:00,5525.46,5525.46,5525.46,5525.46,0
2001/3/13,09:07:00,5522.41,5522.41,5522.41,5522.41,0
2001/3/13,09:08:00,5521.61,5521.61,5521.61,5521.61,0
2001/3/13,09:09:00,5514.26,5514.26,5514.26,5514.26,0
2001/3/13,09:10:00,5513.86,5513.86,5513.86,5513.86,0
2001/3/13,09:11:00,5515.62,5515.62,5515.62,5515.62,0
2001/3/13,09:12:00,5516.41,5516.41,5516.41,5516.41,0
2001/3/13,09:13:00,5524.39,5524.39,5524.39,5524.39,0
2001/3/13,09:14:00,5528.11,5528.11,5528.11,5528.11,0
2001/3/13,09:15:00,5529.38,5529.38,5529.38,5529.38,0
2001/3/13,09:16:00,5530.89,5530.89,5530.89,5530.89,0
2001/3/13,09:17:00,5528.26,5528.26,5528.26,5528.26,0
2001/3/13,09:18:00,5534.04,5534.04,5534.04,5534.04,0
2001/3/13,09:19:00,5533.74,5533.74,5533.74,5533.74,0
2001/3/13,09:20:00,5533.17,5533.17,5533.17,5533.17,0
2001/3/13,09:21:00,5534.32,5534.32,5534.32,5534.32,0
2001/3/13,09:22:00,5540.00,5540.00,5540.00,5540.00,0
2001/3/13,09:23:00,5539.94,5539.94,5539.94,5539.94,0
2001/3/13,09:24:00,5543.13,5543.13,5543.13,5543.13,0
2001/3/13,09:25:00,5545.58,5545.58,5545.58,5545.58,0
2001/3/13,09:26:00,5546.62,5546.62,5546.62,5546.62,0
2001/3/13,09:27:00,5549.28,5549.28,5549.28,5549.28,0
2001/3/13,09:28:00,5552.02,5552.02,5552.02,5552.02,0
2001/3/13,09:29:00,5551.53,5551.53,5551.53,5551.53,0
2001/3/13,09:30:00,5550.66,5550.66,5550.66,5550.66,0
2001/3/13,09:31:00,5550.61,5550.61,5550.61,5550.61,0
2001/3/13,09:32:00,5554.97,5554.97,5554.97,5554.97,0
2001/3/13,09:33:00,5552.22,5552.22,5552.22,5552.22,0
2001/3/13,09:34:00,5556.73,5556.73,5556.73,5556.73,0
2001/3/13,09:35:00,5563.41,5563.41,5563.41,5563.41,0
2001/3/13,09:36:00,5561.79,5561.79,5561.79,5561.79,0
2001/3/13,09:37:00,5565.05,5565.05,5565.05,5565.05,0
2001/3/13,09:38:00,5566.19,5566.19,5566.19,5566.19,0
2001/3/13,09:39:00,5569.75,5569.75,5569.75,5569.75,0
2001/3/13,09:40:00,5577.81,5577.81,5577.81,5577.81,0
2001/3/13,09:41:00,5581.14,5581.14,5581.14,5581.14,0
2001/3/13,09:42:00,5582.98,5582.98,5582.98,5582.98,0
2001/3/13,09:43:00,5590.16,5590.16,5590.16,5590.16,0
2001/3/13,09:44:00,5591.55,5591.55,5591.55,5591.55,0
2001/3/13,09:45:00,5599.17,5599.17,5599.17,5599.17,0
2001/3/13,09:46:00,5606.58,5606.58,5606.58,5606.58,0
2001/3/13,09:47:00,5610.49,5610.49,5610.49,5610.49,0
2001/3/13,09:48:00,5611.27,5611.27,5611.27,5611.27,0
2001/3/13,09:49:00,5606.14,5606.14,5606.14,5606.14,0
2001/3/13,09:50:00,5608.37,5608.37,5608.37,5608.37,0
2001/3/13,09:51:00,5605.16,5605.16,5605.16,5605.16,0
2001/3/13,09:52:00,5597.39,5597.39,5597.39,5597.39,0
2001/3/13,09:53:00,5599.16,5599.16,5599.16,5599.16,0
2001/3/13,09:54:00,5591.20,5591.20,5591.20,5591.20,0
2001/3/13,09:55:00,5585.93,5585.93,5585.93,5585.93,0
2001/3/13,09:56:00,5572.33,5572.33,5572.33,5572.33,0
2001/3/13,09:57:00,5570.99,5570.99,5570.99,5570.99,0
2001/3/13,09:58:00,5566.25,5566.25,5566.25,5566.25,0
2001/3/13,09:59:00,5566.04,5566.04,5566.04,5566.04,0
2001/3/13,10:00:00,5566.07,5566.07,5566.07,5566.07,0
2001/3/13,10:01:00,5560.68,5560.68,5560.68,5560.68,0
2001/3/13,10:02:00,5565.65,5565.65,5565.65,5565.65,0
2001/3/13,10:03:00,5568.44,5568.44,5568.44,5568.44,0
2001/3/13,10:04:00,5563.79,5563.79,5563.79,5563.79,0
2001/3/13,10:05:00,5566.26,5566.26,5566.26,5566.26,0
2001/3/13,10:06:00,5567.85,5567.85,5567.85,5567.85,0
2001/3/13,10:07:00,5568.25,5568.25,5568.25,5568.25,0
2001/3/13,10:08:00,5570.44,5570.44,5570.44,5570.44,0
2001/3/13,10:09:00,5578.62,5578.62,5578.62,5578.62,0
2001/3/13,10:10:00,5578.71,5578.71,5578.71,5578.71,0
2001/3/13,10:11:00,5585.78,5585.78,5585.78,5585.78,0
2001/3/13,10:12:00,5581.02,5581.02,5581.02,5581.02,0
2001/3/13,10:13:00,5581.49,5581.49,5581.49,5581.49,0
2001/3/13,10:14:00,5581.76,5581.76,5581.76,5581.76,0
2001/3/13,10:15:00,5572.74,5572.74,5572.74,5572.74,0
2001/3/13,10:16:00,5569.24,5569.24,5569.24,5569.24,0
2001/3/13,10:17:00,5574.71,5574.71,5574.71,5574.71,0
2001/3/13,10:18:00,5574.40,5574.40,5574.40,5574.40,0
2001/3/13,10:19:00,5572.07,5572.07,5572.07,5572.07,0
2001/3/13,10:20:00,5565.90,5565.90,5565.90,5565.90,0
2001/3/13,10:21:00,5566.76,5566.76,5566.76,5566.76,0
2001/3/13,10:22:00,5572.65,5572.65,5572.65,5572.65,0
2001/3/13,10:23:00,5564.47,5564.47,5564.47,5564.47,0
2001/3/13,10:24:00,5566.24,5566.24,5566.24,5566.24,0
2001/3/13,10:25:00,5565.38,5565.38,5565.38,5565.38,0
2001/3/13,10:26:00,5566.82,5566.82,5566.82,5566.82,0
2001/3/13,10:27:00,5569.77,5569.77,5569.77,5569.77,0
2001/3/13,10:28:00,5571.99,5571.99,5571.99,5571.99,0
2001/3/13,10:29:00,5569.95,5569.95,5569.95,5569.95,0
2001/3/13,10:30:00,5577.62,5577.62,5577.62,5577.62,0
2001/3/13,10:31:00,5574.69,5574.69,5574.69,5574.69,0
2001/3/13,10:32:00,5581.22,5581.22,5581.22,5581.22,0
2001/3/13,10:33:00,5579.01,5579.01,5579.01,5579.01,0
2001/3/13,10:34:00,5577.27,5577.27,5577.27,5577.27,0
2001/3/13,10:35:00,5577.43,5577.43,5577.43,5577.43,0
2001/3/13,10:36:00,5582.63,5582.63,5582.63,5582.63,0
2001/3/13,10:37:00,5582.64,5582.64,5582.64,5582.64,0
2001/3/13,10:38:00,5581.01,5581.01,5581.01,5581.01,0
2001/3/13,10:39:00,5582.12,5582.12,5582.12,5582.12,0
2001/3/13,10:40:00,5584.32,5584.32,5584.32,5584.32,0
2001/3/13,10:41:00,5583.54,5583.54,5583.54,5583.54,0
2001/3/13,10:42:00,5585.23,5585.23,5585.23,5585.23,0
2001/3/13,10:43:00,5583.61,5583.61,5583.61,5583.61,0
2001/3/13,10:44:00,5586.18,5586.18,5586.18,5586.18,0
2001/3/13,10:45:00,5588.80,5588.80,5588.80,5588.80,0
2001/3/13,10:46:00,5596.64,5596.64,5596.64,5596.64,0
2001/3/13,10:47:00,5599.99,5599.99,5599.99,5599.99,0
2001/3/13,10:48:00,5596.27,5596.27,5596.27,5596.27,0
2001/3/13,10:49:00,5603.34,5603.34,5603.34,5603.34,0
2001/3/13,10:50:00,5605.44,5605.44,5605.44,5605.44,0
2001/3/13,10:51:00,5610.17,5610.17,5610.17,5610.17,0
2001/3/13,10:52:00,5610.25,5610.25,5610.25,5610.25,0
2001/3/13,10:53:00,5612.37,5612.37,5612.37,5612.37,0
2001/3/13,10:54:00,5605.43,5605.43,5605.43,5605.43,0
2001/3/13,10:55:00,5610.17,5610.17,5610.17,5610.17,0
2001/3/13,10:56:00,5609.92,5609.92,5609.92,5609.92,0
2001/3/13,10:57:00,5608.08,5608.08,5608.08,5608.08,0
2001/3/13,10:58:00,5605.99,5605.99,5605.99,5605.99,0
2001/3/13,10:59:00,5606.27,5606.27,5606.27,5606.27,0
2001/3/13,11:00:00,5602.75,5602.75,5602.75,5602.75,0
2001/3/13,11:01:00,5603.20,5603.20,5603.20,5603.20,0
2001/3/13,11:02:00,5600.87,5600.87,5600.87,5600.87,0
2001/3/13,11:03:00,5604.55,5604.55,5604.55,5604.55,0
2001/3/13,11:04:00,5599.90,5599.90,5599.90,5599.90,0
2001/3/13,11:05:00,5596.87,5596.87,5596.87,5596.87,0
2001/3/13,11:06:00,5595.38,5595.38,5595.38,5595.38,0
2001/3/13,11:07:00,5591.93,5591.93,5591.93,5591.93,0
2001/3/13,11:08:00,5592.30,5592.30,5592.30,5592.30,0
2001/3/13,11:09:00,5587.87,5587.87,5587.87,5587.87,0
2001/3/13,11:10:00,5594.88,5594.88,5594.88,5594.88,0
2001/3/13,11:11:00,5587.06,5587.06,5587.06,5587.06,0
2001/3/13,11:12:00,5592.60,5592.60,5592.60,5592.60,0
2001/3/13,11:13:00,5596.37,5596.37,5596.37,5596.37,0
2001/3/13,11:14:00,5595.61,5595.61,5595.61,5595.61,0
2001/3/13,11:15:00,5596.20,5596.20,5596.20,5596.20,0
2001/3/13,11:16:00,5595.40,5595.40,5595.40,5595.40,0
2001/3/13,11:17:00,5597.95,5597.95,5597.95,5597.95,0
2001/3/13,11:18:00,5594.59,5594.59,5594.59,5594.59,0
2001/3/13,11:19:00,5595.21,5595.21,5595.21,5595.21,0
2001/3/13,11:20:00,5599.16,5599.16,5599.16,5599.16,0
2001/3/13,11:21:00,5596.99,5596.99,5596.99,5596.99,0
2001/3/13,11:22:00,5598.81,5598.81,5598.81,5598.81,0
2001/3/13,11:23:00,5599.28,5599.28,5599.28,5599.28,0
2001/3/13,11:24:00,5602.58,5602.58,5602.58,5602.58,0
2001/3/13,11:25:00,5603.90,5603.90,5603.90,5603.90,0
2001/3/13,11:26:00,5608.76,5608.76,5608.76,5608.76,0
2001/3/13,11:27:00,5614.51,5614.51,5614.51,5614.51,0
2001/3/13,11:28:00,5612.09,5612.09,5612.09,5612.09,0
2001/3/13,11:29:00,5620.37,5620.37,5620.37,5620.37,0
2001/3/13,11:30:00,5623.26,5623.26,5623.26,5623.26,0
2001/3/13,11:31:00,5625.10,5625.10,5625.10,5625.10,0
2001/3/13,11:32:00,5630.57,5630.57,5630.57,5630.57,0
2001/3/13,11:33:00,5631.01,5631.01,5631.01,5631.01,0
2001/3/13,11:34:00,5633.27,5633.27,5633.27,5633.27,0
2001/3/13,11:35:00,5635.49,5635.49,5635.49,5635.49,0
2001/3/13,11:36:00,5632.12,5632.12,5632.12,5632.12,0
2001/3/13,11:37:00,5632.08,5632.08,5632.08,5632.08,0
2001/3/13,11:38:00,5627.58,5627.58,5627.58,5627.58,0
2001/3/13,11:39:00,5623.61,5623.61,5623.61,5623.61,0
2001/3/13,11:40:00,5625.00,5625.00,5625.00,5625.00,0
2001/3/13,11:41:00,5627.51,5627.51,5627.51,5627.51,0
2001/3/13,11:42:00,5625.03,5625.03,5625.03,5625.03,0
2001/3/13,11:43:00,5627.97,5627.97,5627.97,5627.97,0
2001/3/13,11:44:00,5630.88,5630.88,5630.88,5630.88,0
2001/3/13,11:45:00,5627.70,5627.70,5627.70,5627.70,0
2001/3/13,11:46:00,5624.09,5624.09,5624.09,5624.09,0
2001/3/13,11:47:00,5630.10,5630.10,5630.10,5630.10,0
2001/3/13,11:48:00,5626.68,5626.68,5626.68,5626.68,0
2001/3/13,11:49:00,5623.83,5623.83,5623.83,5623.83,0
2001/3/13,11:50:00,5626.95,5626.95,5626.95,5626.95,0
2001/3/13,11:51:00,5626.29,5626.29,5626.29,5626.29,0
2001/3/13,11:52:00,5621.10,5621.10,5621.10,5621.10,0
2001/3/13,11:53:00,5626.07,5626.07,5626.07,5626.07,0
2001/3/13,11:54:00,5627.16,5627.16,5627.16,5627.16,0
2001/3/13,11:55:00,5630.00,5630.00,5630.00,5630.00,0
2001/3/13,11:56:00,5625.31,5625.31,5625.31,5625.31,0
2001/3/13,11:57:00,5629.49,5629.49,5629.49,5629.49,0
2001/3/13,11:58:00,5627.58,5627.58,5627.58,5627.58,0
2001/3/13,11:59:00,5628.49,5628.49,5628.49,5628.49,0
2001/3/13,12:00:00,5627.65,5627.65,5627.65,5627.65,0
2001/3/13,12:01:00,5627.49,5627.49,5627.49,5627.49,0
2001/3/13,12:02:00,5623.84,5623.84,5623.84,5623.84,0
2001/3/13,12:03:00,5625.45,5625.45,5625.45,5625.45,0
2001/3/13,12:04:00,5632.91,5632.91,5632.91,5632.91,0
2001/3/13,12:05:00,5633.72,5633.72,5633.72,5633.72,0
2001/3/13,12:06:00,5631.21,5631.21,5631.21,5631.21,0
2001/3/13,12:07:00,5631.75,5631.75,5631.75,5631.75,0
2001/3/13,12:08:00,5628.93,5628.93,5628.93,5628.93,0
2001/3/13,12:09:00,5630.25,5630.25,5630.25,5630.25,0
2001/3/13,12:10:00,5634.65,5634.65,5634.65,5634.65,0
2001/3/13,12:11:00,5636.82,5636.82,5636.82,5636.82,0
2001/3/13,12:12:00,5633.87,5633.87,5633.87,5633.87,0
2001/3/13,12:13:00,5639.79,5639.79,5639.79,5639.79,0
2001/3/13,12:14:00,5642.55,5642.55,5642.55,5642.55,0
2001/3/13,12:15:00,5643.26,5643.26,5643.26,5643.26,0
2001/3/13,12:16:00,5641.86,5641.86,5641.86,5641.86,0
2001/3/13,12:17:00,5635.72,5635.72,5635.72,5635.72,0
2001/3/13,12:18:00,5636.70,5636.70,5636.70,5636.70,0
2001/3/13,12:19:00,5641.16,5641.16,5641.16,5641.16,0
2001/3/13,12:20:00,5639.31,5639.31,5639.31,5639.31,0
2001/3/13,12:21:00,5638.00,5638.00,5638.00,5638.00,0
2001/3/13,12:22:00,5632.13,5632.13,5632.13,5632.13,0
2001/3/13,12:23:00,5635.90,5635.90,5635.90,5635.90,0
2001/3/13,12:24:00,5633.72,5633.72,5633.72,5633.72,0
2001/3/13,12:25:00,5631.97,5631.97,5631.97,5631.97,0
2001/3/13,12:26:00,5626.93,5626.93,5626.93,5626.93,0
2001/3/13,12:27:00,5631.29,5631.29,5631.29,5631.29,0
2001/3/13,12:28:00,5630.05,5630.05,5630.05,5630.05,0
2001/3/13,12:29:00,5630.38,5630.38,5630.38,5630.38,0
2001/3/13,12:30:00,5633.12,5633.12,5633.12,5633.12,0
2001/3/13,12:31:00,5640.03,5640.03,5640.03,5640.03,0
2001/3/13,12:32:00,5646.86,5646.86,5646.86,5646.86,0
2001/3/13,12:33:00,5642.31,5642.31,5642.31,5642.31,0
2001/3/13,12:34:00,5640.31,5640.31,5640.31,5640.31,0
2001/3/13,12:35:00,5643.90,5643.90,5643.90,5643.90,0
2001/3/13,12:36:00,5640.44,5640.44,5640.44,5640.44,0
2001/3/13,12:37:00,5638.11,5638.11,5638.11,5638.11,0
2001/3/13,12:38:00,5637.74,5637.74,5637.74,5637.74,0
2001/3/13,12:39:00,5633.89,5633.89,5633.89,5633.89,0
2001/3/13,12:40:00,5627.58,5627.58,5627.58,5627.58,0
2001/3/13,12:41:00,5624.04,5624.04,5624.04,5624.04,0
2001/3/13,12:42:00,5619.56,5619.56,5619.56,5619.56,0
2001/3/13,12:43:00,5620.69,5620.69,5620.69,5620.69,0
2001/3/13,12:44:00,5611.31,5611.31,5611.31,5611.31,0
2001/3/13,12:45:00,5607.03,5607.03,5607.03,5607.03,0
2001/3/13,12:46:00,5604.83,5604.83,5604.83,5604.83,0
2001/3/13,12:47:00,5603.05,5603.05,5603.05,5603.05,0
2001/3/13,12:48:00,5602.89,5602.89,5602.89,5602.89,0
2001/3/13,12:49:00,5602.32,5602.32,5602.32,5602.32,0
2001/3/13,12:50:00,5600.94,5600.94,5600.94,5600.94,0
2001/3/13,12:51:00,5598.31,5598.31,5598.31,5598.31,0
2001/3/13,12:52:00,5597.73,5597.73,5597.73,5597.73,0
2001/3/13,12:53:00,5598.89,5598.89,5598.89,5598.89,0
2001/3/13,12:54:00,5602.26,5602.26,5602.26,5602.26,0
2001/3/13,12:55:00,5602.77,5602.77,5602.77,5602.77,0
2001/3/13,12:56:00,5607.72,5607.72,5607.72,5607.72,0
2001/3/13,12:57:00,5606.97,5606.97,5606.97,5606.97,0
2001/3/13,12:58:00,5607.24,5607.24,5607.24,5607.24,0
2001/3/13,12:59:00,5606.92,5606.92,5606.92,5606.92,0
2001/3/13,13:00:00,5608.67,5608.67,5608.67,5608.67,0
2001/3/13,13:01:00,5607.89,5607.89,5607.89,5607.89,0
2001/3/13,13:02:00,5608.14,5608.14,5608.14,5608.14,0
2001/3/13,13:03:00,5607.45,5607.45,5607.45,5607.45,0
2001/3/13,13:04:00,5602.70,5602.70,5602.70,5602.70,0
2001/3/13,13:05:00,5605.33,5605.33,5605.33,5605.33,0
2001/3/13,13:06:00,5594.79,5594.79,5594.79,5594.79,0
2001/3/13,13:07:00,5592.84,5592.84,5592.84,5592.84,0
2001/3/13,13:08:00,5590.35,5590.35,5590.35,5590.35,0
2001/3/13,13:09:00,5585.83,5585.83,5585.83,5585.83,0
2001/3/13,13:10:00,5585.23,5585.23,5585.23,5585.23,0
2001/3/13,13:11:00,5583.08,5583.08,5583.08,5583.08,0
2001/3/13,13:12:00,5582.78,5582.78,5582.78,5582.78,0
2001/3/13,13:13:00,5582.47,5582.47,5582.47,5582.47,0
2001/3/13,13:14:00,5587.64,5587.64,5587.64,5587.64,0
2001/3/13,13:15:00,5589.06,5589.06,5589.06,5589.06,0
2001/3/13,13:16:00,5590.36,5590.36,5590.36,5590.36,0
2001/3/13,13:17:00,5593.31,5593.31,5593.31,5593.31,0
2001/3/13,13:18:00,5591.72,5591.72,5591.72,5591.72,0
2001/3/13,13:19:00,5598.28,5598.28,5598.28,5598.28,0
2001/3/13,13:20:00,5600.86,5600.86,5600.86,5600.86,0
2001/3/13,13:21:00,5603.53,5603.53,5603.53,5603.53,0
2001/3/13,13:22:00,5605.33,5605.33,5605.33,5605.33,0
2001/3/13,13:23:00,5605.02,5605.02,5605.02,5605.02,0
2001/3/13,13:24:00,5600.18,5600.18,5600.18,5600.18,0
2001/3/13,13:25:00,5606.23,5606.23,5606.23,5606.23,0
2001/3/13,13:26:00,5603.44,5603.44,5603.44,5603.44,0
2001/3/13,13:27:00,5602.04,5602.04,5602.04,5602.04,0
2001/3/13,13:28:00,5600.53,5600.53,5600.53,5600.53,0
2001/3/13,13:29:00,5599.68,5599.68,5599.68,5599.68,0
2001/3/13,13:30:00,5610.40,5610.40,5610.40,5610.40,0
2001/3/14,09:01:00,5683.88,5683.88,5683.88,5683.88,0
2001/3/14,09:02:00,5698.36,5698.36,5698.36,5698.36,0
2001/3/14,09:03:00,5691.83,5691.83,5691.83,5691.83,0
2001/3/14,09:04:00,5692.50,5692.50,5692.50,5692.50,0
2001/3/14,09:05:00,5691.28,5691.28,5691.28,5691.28,0
2001/3/14,09:06:00,5695.83,5695.83,5695.83,5695.83,0
2001/3/14,09:07:00,5684.09,5684.09,5684.09,5684.09,0
2001/3/14,09:08:00,5688.29,5688.29,5688.29,5688.29,0
2001/3/14,09:09:00,5685.05,5685.05,5685.05,5685.05,0
2001/3/14,09:10:00,5694.17,5694.17,5694.17,5694.17,0
2001/3/14,09:11:00,5691.34,5691.34,5691.34,5691.34,0
2001/3/14,09:12:00,5696.24,5696.24,5696.24,5696.24,0
2001/3/14,09:13:00,5688.32,5688.32,5688.32,5688.32,0
2001/3/14,09:14:00,5690.07,5690.07,5690.07,5690.07,0
2001/3/14,09:15:00,5682.49,5682.49,5682.49,5682.49,0
2001/3/14,09:16:00,5673.89,5673.89,5673.89,5673.89,0
2001/3/14,09:17:00,5665.28,5665.28,5665.28,5665.28,0
2001/3/14,09:18:00,5666.55,5666.55,5666.55,5666.55,0
2001/3/14,09:19:00,5660.00,5660.00,5660.00,5660.00,0
2001/3/14,09:20:00,5661.72,5661.72,5661.72,5661.72,0
2001/3/14,09:21:00,5667.54,5667.54,5667.54,5667.54,0
2001/3/14,09:22:00,5661.43,5661.43,5661.43,5661.43,0
2001/3/14,09:23:00,5668.69,5668.69,5668.69,5668.69,0
2001/3/14,09:24:00,5673.18,5673.18,5673.18,5673.18,0
2001/3/14,09:25:00,5674.76,5674.76,5674.76,5674.76,0
2001/3/14,09:26:00,5678.67,5678.67,5678.67,5678.67,0
2001/3/14,09:27:00,5672.71,5672.71,5672.71,5672.71,0
2001/3/14,09:28:00,5667.77,5667.77,5667.77,5667.77,0
2001/3/14,09:29:00,5667.00,5667.00,5667.00,5667.00,0
2001/3/14,09:30:00,5661.88,5661.88,5661.88,5661.88,0
2001/3/14,09:31:00,5654.68,5654.68,5654.68,5654.68,0
2001/3/14,09:32:00,5655.42,5655.42,5655.42,5655.42,0
2001/3/14,09:33:00,5656.08,5656.08,5656.08,5656.08,0
2001/3/14,09:34:00,5655.73,5655.73,5655.73,5655.73,0
2001/3/14,09:35:00,5658.24,5658.24,5658.24,5658.24,0
2001/3/14,09:36:00,5658.88,5658.88,5658.88,5658.88,0
2001/3/14,09:37:00,5664.23,5664.23,5664.23,5664.23,0
2001/3/14,09:38:00,5663.05,5663.05,5663.05,5663.05,0
2001/3/14,09:39:00,5664.10,5664.10,5664.10,5664.10,0
2001/3/14,09:40:00,5663.72,5663.72,5663.72,5663.72,0
2001/3/14,09:41:00,5663.74,5663.74,5663.74,5663.74,0
2001/3/14,09:42:00,5666.12,5666.12,5666.12,5666.12,0
2001/3/14,09:43:00,5664.65,5664.65,5664.65,5664.65,0
2001/3/14,09:44:00,5665.98,5665.98,5665.98,5665.98,0
2001/3/14,09:45:00,5659.63,5659.63,5659.63,5659.63,0
2001/3/14,09:46:00,5664.55,5664.55,5664.55,5664.55,0
2001/3/14,09:47:00,5668.91,5668.91,5668.91,5668.91,0
2001/3/14,09:48:00,5664.87,5664.87,5664.87,5664.87,0
2001/3/14,09:49:00,5667.25,5667.25,5667.25,5667.25,0
2001/3/14,09:50:00,5667.01,5667.01,5667.01,5667.01,0
2001/3/14,09:51:00,5666.99,5666.99,5666.99,5666.99,0
2001/3/14,09:52:00,5669.80,5669.80,5669.80,5669.80,0
2001/3/14,09:53:00,5663.38,5663.38,5663.38,5663.38,0
2001/3/14,09:54:00,5665.00,5665.00,5665.00,5665.00,0
2001/3/14,09:55:00,5670.29,5670.29,5670.29,5670.29,0
2001/3/14,09:56:00,5670.32,5670.32,5670.32,5670.32,0
2001/3/14,09:57:00,5668.99,5668.99,5668.99,5668.99,0
2001/3/14,09:58:00,5674.90,5674.90,5674.90,5674.90,0
2001/3/14,09:59:00,5675.49,5675.49,5675.49,5675.49,0
2001/3/14,10:00:00,5676.66,5676.66,5676.66,5676.66,0
2001/3/14,10:01:00,5672.47,5672.47,5672.47,5672.47,0
2001/3/14,10:02:00,5671.36,5671.36,5671.36,5671.36,0
2001/3/14,10:03:00,5675.71,5675.71,5675.71,5675.71,0
2001/3/14,10:04:00,5671.16,5671.16,5671.16,5671.16,0
2001/3/14,10:05:00,5673.63,5673.63,5673.63,5673.63,0
2001/3/14,10:06:00,5677.45,5677.45,5677.45,5677.45,0
2001/3/14,10:07:00,5673.62,5673.62,5673.62,5673.62,0
2001/3/14,10:08:00,5672.17,5672.17,5672.17,5672.17,0
2001/3/14,10:09:00,5678.07,5678.07,5678.07,5678.07,0
2001/3/14,10:10:00,5670.81,5670.81,5670.81,5670.81,0
2001/3/14,10:11:00,5672.93,5672.93,5672.93,5672.93,0
2001/3/14,10:12:00,5673.84,5673.84,5673.84,5673.84,0
2001/3/14,10:13:00,5671.52,5671.52,5671.52,5671.52,0
2001/3/14,10:14:00,5670.89,5670.89,5670.89,5670.89,0
2001/3/14,10:15:00,5671.25,5671.25,5671.25,5671.25,0
2001/3/14,10:16:00,5674.48,5674.48,5674.48,5674.48,0
2001/3/14,10:17:00,5672.84,5672.84,5672.84,5672.84,0
2001/3/14,10:18:00,5675.20,5675.20,5675.20,5675.20,0
2001/3/14,10:19:00,5670.38,5670.38,5670.38,5670.38,0
2001/3/14,10:20:00,5671.74,5671.74,5671.74,5671.74,0
2001/3/14,10:21:00,5670.72,5670.72,5670.72,5670.72,0
2001/3/14,10:22:00,5670.87,5670.87,5670.87,5670.87,0
2001/3/14,10:23:00,5673.59,5673.59,5673.59,5673.59,0
2001/3/14,10:24:00,5672.06,5672.06,5672.06,5672.06,0
2001/3/14,10:25:00,5669.16,5669.16,5669.16,5669.16,0
2001/3/14,10:26:00,5671.19,5671.19,5671.19,5671.19,0
2001/3/14,10:27:00,5663.56,5663.56,5663.56,5663.56,0
2001/3/14,10:28:00,5662.08,5662.08,5662.08,5662.08,0
2001/3/14,10:29:00,5663.89,5663.89,5663.89,5663.89,0
2001/3/14,10:30:00,5657.10,5657.10,5657.10,5657.10,0
2001/3/14,10:31:00,5658.15,5658.15,5658.15,5658.15,0
2001/3/14,10:32:00,5658.81,5658.81,5658.81,5658.81,0
2001/3/14,10:33:00,5653.39,5653.39,5653.39,5653.39,0
2001/3/14,10:34:00,5656.88,5656.88,5656.88,5656.88,0
2001/3/14,10:35:00,5650.41,5650.41,5650.41,5650.41,0
2001/3/14,10:36:00,5649.56,5649.56,5649.56,5649.56,0
2001/3/14,10:37:00,5653.76,5653.76,5653.76,5653.76,0
2001/3/14,10:38:00,5653.95,5653.95,5653.95,5653.95,0
2001/3/14,10:39:00,5652.26,5652.26,5652.26,5652.26,0
2001/3/14,10:40:00,5652.11,5652.11,5652.11,5652.11,0
2001/3/14,10:41:00,5653.25,5653.25,5653.25,5653.25,0
2001/3/14,10:42:00,5653.07,5653.07,5653.07,5653.07,0
2001/3/14,10:43:00,5650.40,5650.40,5650.40,5650.40,0
2001/3/14,10:44:00,5649.33,5649.33,5649.33,5649.33,0
2001/3/14,10:45:00,5656.94,5656.94,5656.94,5656.94,0
2001/3/14,10:46:00,5655.58,5655.58,5655.58,5655.58,0
2001/3/14,10:47:00,5658.77,5658.77,5658.77,5658.77,0
2001/3/14,10:48:00,5664.11,5664.11,5664.11,5664.11,0
2001/3/14,10:49:00,5664.64,5664.64,5664.64,5664.64,0
2001/3/14,10:50:00,5661.39,5661.39,5661.39,5661.39,0
2001/3/14,10:51:00,5664.38,5664.38,5664.38,5664.38,0
2001/3/14,10:52:00,5661.45,5661.45,5661.45,5661.45,0
2001/3/14,10:53:00,5660.33,5660.33,5660.33,5660.33,0
2001/3/14,10:54:00,5664.43,5664.43,5664.43,5664.43,0
2001/3/14,10:55:00,5663.16,5663.16,5663.16,5663.16,0
2001/3/14,10:56:00,5663.48,5663.48,5663.48,5663.48,0
2001/3/14,10:57:00,5659.72,5659.72,5659.72,5659.72,0
2001/3/14,10:58:00,5661.96,5661.96,5661.96,5661.96,0
2001/3/14,10:59:00,5662.43,5662.43,5662.43,5662.43,0
2001/3/14,11:00:00,5662.00,5662.00,5662.00,5662.00,0
2001/3/14,11:01:00,5664.56,5664.56,5664.56,5664.56,0
2001/3/14,11:02:00,5669.12,5669.12,5669.12,5669.12,0
2001/3/14,11:03:00,5668.89,5668.89,5668.89,5668.89,0
2001/3/14,11:04:00,5669.33,5669.33,5669.33,5669.33,0
2001/3/14,11:05:00,5670.18,5670.18,5670.18,5670.18,0
2001/3/14,11:06:00,5670.82,5670.82,5670.82,5670.82,0
2001/3/14,11:07:00,5674.96,5674.96,5674.96,5674.96,0
2001/3/14,11:08:00,5675.80,5675.80,5675.80,5675.80,0
2001/3/14,11:09:00,5676.91,5676.91,5676.91,5676.91,0
2001/3/14,11:10:00,5678.83,5678.83,5678.83,5678.83,0
2001/3/14,11:11:00,5686.41,5686.41,5686.41,5686.41,0
2001/3/14,11:12:00,5680.65,5680.65,5680.65,5680.65,0
2001/3/14,11:13:00,5689.11,5689.11,5689.11,5689.11,0
2001/3/14,11:14:00,5692.48,5692.48,5692.48,5692.48,0
2001/3/14,11:15:00,5684.73,5684.73,5684.73,5684.73,0
2001/3/14,11:16:00,5687.29,5687.29,5687.29,5687.29,0
2001/3/14,11:17:00,5684.49,5684.49,5684.49,5684.49,0
2001/3/14,11:18:00,5684.57,5684.57,5684.57,5684.57,0
2001/3/14,11:19:00,5684.07,5684.07,5684.07,5684.07,0
2001/3/14,11:20:00,5685.98,5685.98,5685.98,5685.98,0
2001/3/14,11:21:00,5678.37,5678.37,5678.37,5678.37,0
2001/3/14,11:22:00,5679.50,5679.50,5679.50,5679.50,0
2001/3/14,11:23:00,5681.55,5681.55,5681.55,5681.55,0
2001/3/14,11:24:00,5674.28,5674.28,5674.28,5674.28,0
2001/3/14,11:25:00,5678.54,5678.54,5678.54,5678.54,0
2001/3/14,11:26:00,5681.25,5681.25,5681.25,5681.25,0
2001/3/14,11:27:00,5679.50,5679.50,5679.50,5679.50,0
2001/3/14,11:28:00,5677.76,5677.76,5677.76,5677.76,0
2001/3/14,11:29:00,5682.05,5682.05,5682.05,5682.05,0
2001/3/14,11:30:00,5678.27,5678.27,5678.27,5678.27,0
2001/3/14,11:31:00,5683.53,5683.53,5683.53,5683.53,0
2001/3/14,11:32:00,5678.98,5678.98,5678.98,5678.98,0
2001/3/14,11:33:00,5685.64,5685.64,5685.64,5685.64,0
2001/3/14,11:34:00,5682.91,5682.91,5682.91,5682.91,0
2001/3/14,11:35:00,5680.92,5680.92,5680.92,5680.92,0
2001/3/14,11:36:00,5680.25,5680.25,5680.25,5680.25,0
2001/3/14,11:37:00,5679.26,5679.26,5679.26,5679.26,0
2001/3/14,11:38:00,5682.46,5682.46,5682.46,5682.46,0
2001/3/14,11:39:00,5682.19,5682.19,5682.19,5682.19,0
2001/3/14,11:40:00,5682.78,5682.78,5682.78,5682.78,0
2001/3/14,11:41:00,5681.78,5681.78,5681.78,5681.78,0
2001/3/14,11:42:00,5692.01,5692.01,5692.01,5692.01,0
2001/3/14,11:43:00,5689.01,5689.01,5689.01,5689.01,0
2001/3/14,11:44:00,5684.15,5684.15,5684.15,5684.15,0
2001/3/14,11:45:00,5689.27,5689.27,5689.27,5689.27,0
2001/3/14,11:46:00,5694.04,5694.04,5694.04,5694.04,0
2001/3/14,11:47:00,5689.91,5689.91,5689.91,5689.91,0
2001/3/14,11:48:00,5694.29,5694.29,5694.29,5694.29,0
2001/3/14,11:49:00,5697.17,5697.17,5697.17,5697.17,0
2001/3/14,11:50:00,5694.59,5694.59,5694.59,5694.59,0
2001/3/14,11:51:00,5697.59,5697.59,5697.59,5697.59,0
2001/3/14,11:52:00,5700.31,5700.31,5700.31,5700.31,0
2001/3/14,11:53:00,5703.52,5703.52,5703.52,5703.52,0
2001/3/14,11:54:00,5696.91,5696.91,5696.91,5696.91,0
2001/3/14,11:55:00,5694.68,5694.68,5694.68,5694.68,0
2001/3/14,11:56:00,5692.30,5692.30,5692.30,5692.30,0
2001/3/14,11:57:00,5689.63,5689.63,5689.63,5689.63,0
2001/3/14,11:58:00,5687.15,5687.15,5687.15,5687.15,0
2001/3/14,11:59:00,5684.46,5684.46,5684.46,5684.46,0
2001/3/14,12:00:00,5686.52,5686.52,5686.52,5686.52,0
2001/3/14,12:01:00,5688.15,5688.15,5688.15,5688.15,0
2001/3/14,12:02:00,5686.56,5686.56,5686.56,5686.56,0
2001/3/14,12:03:00,5688.80,5688.80,5688.80,5688.80,0
2001/3/14,12:04:00,5686.86,5686.86,5686.86,5686.86,0
2001/3/14,12:05:00,5683.68,5683.68,5683.68,5683.68,0
2001/3/14,12:06:00,5681.27,5681.27,5681.27,5681.27,0
2001/3/14,12:07:00,5674.80,5674.80,5674.80,5674.80,0
2001/3/14,12:08:00,5676.62,5676.62,5676.62,5676.62,0
2001/3/14,12:09:00,5671.67,5671.67,5671.67,5671.67,0
2001/3/14,12:10:00,5667.72,5667.72,5667.72,5667.72,0
2001/3/14,12:11:00,5667.31,5667.31,5667.31,5667.31,0
2001/3/14,12:12:00,5663.44,5663.44,5663.44,5663.44,0
2001/3/14,12:13:00,5663.52,5663.52,5663.52,5663.52,0
2001/3/14,12:14:00,5672.53,5672.53,5672.53,5672.53,0
2001/3/14,12:15:00,5663.56,5663.56,5663.56,5663.56,0
2001/3/14,12:16:00,5672.61,5672.61,5672.61,5672.61,0
2001/3/14,12:17:00,5671.35,5671.35,5671.35,5671.35,0
2001/3/14,12:18:00,5670.77,5670.77,5670.77,5670.77,0
2001/3/14,12:19:00,5676.87,5676.87,5676.87,5676.87,0
2001/3/14,12:20:00,5669.04,5669.04,5669.04,5669.04,0
2001/3/14,12:21:00,5672.26,5672.26,5672.26,5672.26,0
2001/3/14,12:22:00,5670.96,5670.96,5670.96,5670.96,0
2001/3/14,12:23:00,5674.03,5674.03,5674.03,5674.03,0
2001/3/14,12:24:00,5671.11,5671.11,5671.11,5671.11,0
2001/3/14,12:25:00,5662.78,5662.78,5662.78,5662.78,0
2001/3/14,12:26:00,5659.59,5659.59,5659.59,5659.59,0
2001/3/14,12:27:00,5658.95,5658.95,5658.95,5658.95,0
2001/3/14,12:28:00,5662.38,5662.38,5662.38,5662.38,0
2001/3/14,12:29:00,5654.44,5654.44,5654.44,5654.44,0
2001/3/14,12:30:00,5657.33,5657.33,5657.33,5657.33,0
2001/3/14,12:31:00,5655.36,5655.36,5655.36,5655.36,0
2001/3/14,12:32:00,5657.61,5657.61,5657.61,5657.61,0
2001/3/14,12:33:00,5657.35,5657.35,5657.35,5657.35,0
2001/3/14,12:34:00,5653.81,5653.81,5653.81,5653.81,0
2001/3/14,12:35:00,5658.20,5658.20,5658.20,5658.20,0
2001/3/14,12:36:00,5657.84,5657.84,5657.84,5657.84,0
2001/3/14,12:37:00,5656.23,5656.23,5656.23,5656.23,0
2001/3/14,12:38:00,5649.94,5649.94,5649.94,5649.94,0
2001/3/14,12:39:00,5652.11,5652.11,5652.11,5652.11,0
2001/3/14,12:40:00,5651.93,5651.93,5651.93,5651.93,0
2001/3/14,12:41:00,5650.56,5650.56,5650.56,5650.56,0
2001/3/14,12:42:00,5649.25,5649.25,5649.25,5649.25,0
2001/3/14,12:43:00,5650.97,5650.97,5650.97,5650.97,0
2001/3/14,12:44:00,5645.97,5645.97,5645.97,5645.97,0
2001/3/14,12:45:00,5642.26,5642.26,5642.26,5642.26,0
2001/3/14,12:46:00,5642.95,5642.95,5642.95,5642.95,0
2001/3/14,12:47:00,5643.92,5643.92,5643.92,5643.92,0
2001/3/14,12:48:00,5646.41,5646.41,5646.41,5646.41,0
2001/3/14,12:49:00,5647.26,5647.26,5647.26,5647.26,0
2001/3/14,12:50:00,5645.26,5645.26,5645.26,5645.26,0
2001/3/14,12:51:00,5648.75,5648.75,5648.75,5648.75,0
2001/3/14,12:52:00,5651.34,5651.34,5651.34,5651.34,0
2001/3/14,12:53:00,5646.72,5646.72,5646.72,5646.72,0
2001/3/14,12:54:00,5659.06,5659.06,5659.06,5659.06,0
2001/3/14,12:55:00,5660.98,5660.98,5660.98,5660.98,0
2001/3/14,12:56:00,5660.47,5660.47,5660.47,5660.47,0
2001/3/14,12:57:00,5668.04,5668.04,5668.04,5668.04,0
2001/3/14,12:58:00,5665.07,5665.07,5665.07,5665.07,0
2001/3/14,12:59:00,5664.95,5664.95,5664.95,5664.95,0
2001/3/14,13:00:00,5665.89,5665.89,5665.89,5665.89,0
2001/3/14,13:01:00,5665.33,5665.33,5665.33,5665.33,0
2001/3/14,13:02:00,5665.21,5665.21,5665.21,5665.21,0
2001/3/14,13:03:00,5661.35,5661.35,5661.35,5661.35,0
2001/3/14,13:04:00,5662.74,5662.74,5662.74,5662.74,0
2001/3/14,13:05:00,5665.46,5665.46,5665.46,5665.46,0
2001/3/14,13:06:00,5661.51,5661.51,5661.51,5661.51,0
2001/3/14,13:07:00,5664.01,5664.01,5664.01,5664.01,0
2001/3/14,13:08:00,5661.02,5661.02,5661.02,5661.02,0
2001/3/14,13:09:00,5664.64,5664.64,5664.64,5664.64,0
2001/3/14,13:10:00,5660.84,5660.84,5660.84,5660.84,0
2001/3/14,13:11:00,5669.19,5669.19,5669.19,5669.19,0
2001/3/14,13:12:00,5663.05,5663.05,5663.05,5663.05,0
2001/3/14,13:13:00,5670.32,5670.32,5670.32,5670.32,0
2001/3/14,13:14:00,5675.84,5675.84,5675.84,5675.84,0
2001/3/14,13:15:00,5680.95,5680.95,5680.95,5680.95,0
2001/3/14,13:16:00,5680.28,5680.28,5680.28,5680.28,0
2001/3/14,13:17:00,5678.31,5678.31,5678.31,5678.31,0
2001/3/14,13:18:00,5670.78,5670.78,5670.78,5670.78,0
2001/3/14,13:19:00,5667.83,5667.83,5667.83,5667.83,0
2001/3/14,13:20:00,5670.36,5670.36,5670.36,5670.36,0
2001/3/14,13:21:00,5664.40,5664.40,5664.40,5664.40,0
2001/3/14,13:22:00,5666.25,5666.25,5666.25,5666.25,0
2001/3/14,13:23:00,5658.10,5658.10,5658.10,5658.10,0
2001/3/14,13:24:00,5653.23,5653.23,5653.23,5653.23,0
2001/3/14,13:25:00,5658.33,5658.33,5658.33,5658.33,0
2001/3/14,13:26:00,5657.94,5657.94,5657.94,5657.94,0
2001/3/14,13:27:00,5656.06,5656.06,5656.06,5656.06,0
2001/3/14,13:28:00,5657.50,5657.50,5657.50,5657.50,0
2001/3/14,13:29:00,5653.11,5653.11,5653.11,5653.11,0
2001/3/14,13:30:00,5658.21,5658.21,5658.21,5658.21,0
2001/3/15,09:01:00,5656.42,5656.42,5656.42,5656.42,0
2001/3/15,09:02:00,5659.19,5659.19,5659.19,5659.19,0
2001/3/15,09:03:00,5664.85,5664.85,5664.85,5664.85,0
2001/3/15,09:04:00,5672.28,5672.28,5672.28,5672.28,0
2001/3/15,09:05:00,5674.26,5674.26,5674.26,5674.26,0
2001/3/15,09:06:00,5673.61,5673.61,5673.61,5673.61,0
2001/3/15,09:07:00,5677.56,5677.56,5677.56,5677.56,0
2001/3/15,09:08:00,5671.93,5671.93,5671.93,5671.93,0
2001/3/15,09:09:00,5666.76,5666.76,5666.76,5666.76,0
2001/3/15,09:10:00,5658.45,5658.45,5658.45,5658.45,0
2001/3/15,09:11:00,5654.66,5654.66,5654.66,5654.66,0
2001/3/15,09:12:00,5646.58,5646.58,5646.58,5646.58,0
2001/3/15,09:13:00,5640.56,5640.56,5640.56,5640.56,0
2001/3/15,09:14:00,5634.33,5634.33,5634.33,5634.33,0
2001/3/15,09:15:00,5622.55,5622.55,5622.55,5622.55,0
2001/3/15,09:16:00,5617.43,5617.43,5617.43,5617.43,0
2001/3/15,09:17:00,5612.87,5612.87,5612.87,5612.87,0
2001/3/15,09:18:00,5612.10,5612.10,5612.10,5612.10,0
2001/3/15,09:19:00,5614.30,5614.30,5614.30,5614.30,0
2001/3/15,09:20:00,5622.48,5622.48,5622.48,5622.48,0
2001/3/15,09:21:00,5621.65,5621.65,5621.65,5621.65,0
2001/3/15,09:22:00,5626.40,5626.40,5626.40,5626.40,0
2001/3/15,09:23:00,5627.10,5627.10,5627.10,5627.10,0
2001/3/15,09:24:00,5631.20,5631.20,5631.20,5631.20,0
2001/3/15,09:25:00,5626.49,5626.49,5626.49,5626.49,0
2001/3/15,09:26:00,5617.86,5617.86,5617.86,5617.86,0
2001/3/15,09:27:00,5621.45,5621.45,5621.45,5621.45,0
2001/3/15,09:28:00,5617.27,5617.27,5617.27,5617.27,0
2001/3/15,09:29:00,5609.36,5609.36,5609.36,5609.36,0
2001/3/15,09:30:00,5607.72,5607.72,5607.72,5607.72,0
2001/3/15,09:31:00,5607.82,5607.82,5607.82,5607.82,0
2001/3/15,09:32:00,5600.66,5600.66,5600.66,5600.66,0
2001/3/15,09:33:00,5602.98,5602.98,5602.98,5602.98,0
2001/3/15,09:34:00,5606.86,5606.86,5606.86,5606.86,0
2001/3/15,09:35:00,5608.49,5608.49,5608.49,5608.49,0
2001/3/15,09:36:00,5614.54,5614.54,5614.54,5614.54,0
2001/3/15,09:37:00,5618.58,5618.58,5618.58,5618.58,0
2001/3/15,09:38:00,5626.33,5626.33,5626.33,5626.33,0
2001/3/15,09:39:00,5627.07,5627.07,5627.07,5627.07,0
2001/3/15,09:40:00,5628.46,5628.46,5628.46,5628.46,0
2001/3/15,09:41:00,5633.48,5633.48,5633.48,5633.48,0
2001/3/15,09:42:00,5633.55,5633.55,5633.55,5633.55,0
2001/3/15,09:43:00,5627.80,5627.80,5627.80,5627.80,0
2001/3/15,09:44:00,5627.73,5627.73,5627.73,5627.73,0
2001/3/15,09:45:00,5624.69,5624.69,5624.69,5624.69,0
2001/3/15,09:46:00,5627.19,5627.19,5627.19,5627.19,0
2001/3/15,09:47:00,5623.03,5623.03,5623.03,5623.03,0
2001/3/15,09:48:00,5618.80,5618.80,5618.80,5618.80,0
2001/3/15,09:49:00,5622.78,5622.78,5622.78,5622.78,0
2001/3/15,09:50:00,5620.01,5620.01,5620.01,5620.01,0
2001/3/15,09:51:00,5622.62,5622.62,5622.62,5622.62,0
2001/3/15,09:52:00,5625.13,5625.13,5625.13,5625.13,0
2001/3/15,09:53:00,5626.08,5626.08,5626.08,5626.08,0
2001/3/15,09:54:00,5632.01,5632.01,5632.01,5632.01,0
2001/3/15,09:55:00,5639.43,5639.43,5639.43,5639.43,0
2001/3/15,09:56:00,5642.74,5642.74,5642.74,5642.74,0
2001/3/15,09:57:00,5645.91,5645.91,5645.91,5645.91,0
2001/3/15,09:58:00,5646.37,5646.37,5646.37,5646.37,0
2001/3/15,09:59:00,5650.10,5650.10,5650.10,5650.10,0
2001/3/15,10:00:00,5655.94,5655.94,5655.94,5655.94,0
2001/3/15,10:01:00,5656.09,5656.09,5656.09,5656.09,0
2001/3/15,10:02:00,5655.45,5655.45,5655.45,5655.45,0
2001/3/15,10:03:00,5644.33,5644.33,5644.33,5644.33,0
2001/3/15,10:04:00,5646.90,5646.90,5646.90,5646.90,0
2001/3/15,10:05:00,5647.67,5647.67,5647.67,5647.67,0
2001/3/15,10:06:00,5645.08,5645.08,5645.08,5645.08,0
2001/3/15,10:07:00,5649.55,5649.55,5649.55,5649.55,0
2001/3/15,10:08:00,5648.34,5648.34,5648.34,5648.34,0
2001/3/15,10:09:00,5650.39,5650.39,5650.39,5650.39,0
2001/3/15,10:10:00,5644.04,5644.04,5644.04,5644.04,0
2001/3/15,10:11:00,5640.66,5640.66,5640.66,5640.66,0
2001/3/15,10:12:00,5641.71,5641.71,5641.71,5641.71,0
2001/3/15,10:13:00,5644.66,5644.66,5644.66,5644.66,0
2001/3/15,10:14:00,5645.58,5645.58,5645.58,5645.58,0
2001/3/15,10:15:00,5644.49,5644.49,5644.49,5644.49,0
2001/3/15,10:16:00,5647.06,5647.06,5647.06,5647.06,0
2001/3/15,10:17:00,5649.79,5649.79,5649.79,5649.79,0
2001/3/15,10:18:00,5649.18,5649.18,5649.18,5649.18,0
2001/3/15,10:19:00,5650.75,5650.75,5650.75,5650.75,0
2001/3/15,10:20:00,5652.83,5652.83,5652.83,5652.83,0
2001/3/15,10:21:00,5652.48,5652.48,5652.48,5652.48,0
2001/3/15,10:22:00,5654.59,5654.59,5654.59,5654.59,0
2001/3/15,10:23:00,5662.18,5662.18,5662.18,5662.18,0
2001/3/15,10:24:00,5658.55,5658.55,5658.55,5658.55,0
2001/3/15,10:25:00,5661.44,5661.44,5661.44,5661.44,0
2001/3/15,10:26:00,5659.97,5659.97,5659.97,5659.97,0
2001/3/15,10:27:00,5663.45,5663.45,5663.45,5663.45,0
2001/3/15,10:28:00,5666.00,5666.00,5666.00,5666.00,0
2001/3/15,10:29:00,5668.18,5668.18,5668.18,5668.18,0
2001/3/15,10:30:00,5668.34,5668.34,5668.34,5668.34,0
2001/3/15,10:31:00,5667.20,5667.20,5667.20,5667.20,0
2001/3/15,10:32:00,5668.34,5668.34,5668.34,5668.34,0
2001/3/15,10:33:00,5673.10,5673.10,5673.10,5673.10,0
2001/3/15,10:34:00,5673.84,5673.84,5673.84,5673.84,0
2001/3/15,10:35:00,5672.05,5672.05,5672.05,5672.05,0
2001/3/15,10:36:00,5672.62,5672.62,5672.62,5672.62,0
2001/3/15,10:37:00,5673.47,5673.47,5673.47,5673.47,0
2001/3/15,10:38:00,5671.57,5671.57,5671.57,5671.57,0
2001/3/15,10:39:00,5672.19,5672.19,5672.19,5672.19,0
2001/3/15,10:40:00,5666.88,5666.88,5666.88,5666.88,0
2001/3/15,10:41:00,5665.30,5665.30,5665.30,5665.30,0
2001/3/15,10:42:00,5660.38,5660.38,5660.38,5660.38,0
2001/3/15,10:43:00,5661.94,5661.94,5661.94,5661.94,0
2001/3/15,10:44:00,5661.00,5661.00,5661.00,5661.00,0
2001/3/15,10:45:00,5656.74,5656.74,5656.74,5656.74,0
2001/3/15,10:46:00,5656.44,5656.44,5656.44,5656.44,0
2001/3/15,10:47:00,5658.16,5658.16,5658.16,5658.16,0
2001/3/15,10:48:00,5660.55,5660.55,5660.55,5660.55,0
2001/3/15,10:49:00,5657.48,5657.48,5657.48,5657.48,0
2001/3/15,10:50:00,5657.19,5657.19,5657.19,5657.19,0
2001/3/15,10:51:00,5658.80,5658.80,5658.80,5658.80,0
2001/3/15,10:52:00,5655.19,5655.19,5655.19,5655.19,0
2001/3/15,10:53:00,5661.51,5661.51,5661.51,5661.51,0
2001/3/15,10:54:00,5664.48,5664.48,5664.48,5664.48,0
2001/3/15,10:55:00,5654.17,5654.17,5654.17,5654.17,0
2001/3/15,10:56:00,5653.67,5653.67,5653.67,5653.67,0
2001/3/15,10:57:00,5660.19,5660.19,5660.19,5660.19,0
2001/3/15,10:58:00,5665.20,5665.20,5665.20,5665.20,0
2001/3/15,10:59:00,5663.04,5663.04,5663.04,5663.04,0
2001/3/15,11:00:00,5666.70,5666.70,5666.70,5666.70,0
2001/3/15,11:01:00,5669.20,5669.20,5669.20,5669.20,0
2001/3/15,11:02:00,5670.39,5670.39,5670.39,5670.39,0
2001/3/15,11:03:00,5669.28,5669.28,5669.28,5669.28,0
2001/3/15,11:04:00,5674.78,5674.78,5674.78,5674.78,0
2001/3/15,11:05:00,5674.89,5674.89,5674.89,5674.89,0
2001/3/15,11:06:00,5674.13,5674.13,5674.13,5674.13,0
2001/3/15,11:07:00,5671.27,5671.27,5671.27,5671.27,0
2001/3/15,11:08:00,5670.38,5670.38,5670.38,5670.38,0
2001/3/15,11:09:00,5677.78,5677.78,5677.78,5677.78,0
2001/3/15,11:10:00,5674.82,5674.82,5674.82,5674.82,0
2001/3/15,11:11:00,5673.47,5673.47,5673.47,5673.47,0
2001/3/15,11:12:00,5670.96,5670.96,5670.96,5670.96,0
2001/3/15,11:13:00,5676.40,5676.40,5676.40,5676.40,0
2001/3/15,11:14:00,5677.71,5677.71,5677.71,5677.71,0
2001/3/15,11:15:00,5677.14,5677.14,5677.14,5677.14,0
2001/3/15,11:16:00,5680.45,5680.45,5680.45,5680.45,0
2001/3/15,11:17:00,5686.90,5686.90,5686.90,5686.90,0
2001/3/15,11:18:00,5693.53,5693.53,5693.53,5693.53,0
2001/3/15,11:19:00,5694.04,5694.04,5694.04,5694.04,0
2001/3/15,11:20:00,5690.30,5690.30,5690.30,5690.30,0
2001/3/15,11:21:00,5699.60,5699.60,5699.60,5699.60,0
2001/3/15,11:22:00,5706.07,5706.07,5706.07,5706.07,0
2001/3/15,11:23:00,5701.50,5701.50,5701.50,5701.50,0
2001/3/15,11:24:00,5700.91,5700.91,5700.91,5700.91,0
2001/3/15,11:25:00,5699.82,5699.82,5699.82,5699.82,0
2001/3/15,11:26:00,5697.04,5697.04,5697.04,5697.04,0
2001/3/15,11:27:00,5689.78,5689.78,5689.78,5689.78,0
2001/3/15,11:28:00,5689.21,5689.21,5689.21,5689.21,0
2001/3/15,11:29:00,5692.96,5692.96,5692.96,5692.96,0
2001/3/15,11:30:00,5690.78,5690.78,5690.78,5690.78,0
2001/3/15,11:31:00,5683.14,5683.14,5683.14,5683.14,0
2001/3/15,11:32:00,5682.09,5682.09,5682.09,5682.09,0
2001/3/15,11:33:00,5682.07,5682.07,5682.07,5682.07,0
2001/3/15,11:34:00,5684.14,5684.14,5684.14,5684.14,0
2001/3/15,11:35:00,5684.79,5684.79,5684.79,5684.79,0
2001/3/15,11:36:00,5684.77,5684.77,5684.77,5684.77,0
2001/3/15,11:37:00,5681.80,5681.80,5681.80,5681.80,0
2001/3/15,11:38:00,5678.28,5678.28,5678.28,5678.28,0
2001/3/15,11:39:00,5677.41,5677.41,5677.41,5677.41,0
2001/3/15,11:40:00,5683.33,5683.33,5683.33,5683.33,0
2001/3/15,11:41:00,5681.76,5681.76,5681.76,5681.76,0
2001/3/15,11:42:00,5680.85,5680.85,5680.85,5680.85,0
2001/3/15,11:43:00,5686.60,5686.60,5686.60,5686.60,0
2001/3/15,11:44:00,5681.37,5681.37,5681.37,5681.37,0
2001/3/15,11:45:00,5692.79,5692.79,5692.79,5692.79,0
2001/3/15,11:46:00,5696.91,5696.91,5696.91,5696.91,0
2001/3/15,11:47:00,5692.69,5692.69,5692.69,5692.69,0
2001/3/15,11:48:00,5698.91,5698.91,5698.91,5698.91,0
2001/3/15,11:49:00,5689.57,5689.57,5689.57,5689.57,0
2001/3/15,11:50:00,5696.98,5696.98,5696.98,5696.98,0
2001/3/15,11:51:00,5698.94,5698.94,5698.94,5698.94,0
2001/3/15,11:52:00,5687.93,5687.93,5687.93,5687.93,0
2001/3/15,11:53:00,5686.70,5686.70,5686.70,5686.70,0
2001/3/15,11:54:00,5692.29,5692.29,5692.29,5692.29,0
2001/3/15,11:55:00,5686.79,5686.79,5686.79,5686.79,0
2001/3/15,11:56:00,5687.42,5687.42,5687.42,5687.42,0
2001/3/15,11:57:00,5693.26,5693.26,5693.26,5693.26,0
2001/3/15,11:58:00,5686.34,5686.34,5686.34,5686.34,0
2001/3/15,11:59:00,5693.19,5693.19,5693.19,5693.19,0
2001/3/15,12:00:00,5690.98,5690.98,5690.98,5690.98,0
2001/3/15,12:01:00,5687.62,5687.62,5687.62,5687.62,0
2001/3/15,12:02:00,5685.77,5685.77,5685.77,5685.77,0
2001/3/15,12:03:00,5695.12,5695.12,5695.12,5695.12,0
2001/3/15,12:04:00,5700.91,5700.91,5700.91,5700.91,0
2001/3/15,12:05:00,5700.07,5700.07,5700.07,5700.07,0
2001/3/15,12:06:00,5704.23,5704.23,5704.23,5704.23,0
2001/3/15,12:07:00,5708.83,5708.83,5708.83,5708.83,0
2001/3/15,12:08:00,5713.74,5713.74,5713.74,5713.74,0
2001/3/15,12:09:00,5712.75,5712.75,5712.75,5712.75,0
2001/3/15,12:10:00,5718.69,5718.69,5718.69,5718.69,0
2001/3/15,12:11:00,5715.78,5715.78,5715.78,5715.78,0
2001/3/15,12:12:00,5714.37,5714.37,5714.37,5714.37,0
2001/3/15,12:13:00,5710.77,5710.77,5710.77,5710.77,0
2001/3/15,12:14:00,5714.51,5714.51,5714.51,5714.51,0
2001/3/15,12:15:00,5703.62,5703.62,5703.62,5703.62,0
2001/3/15,12:16:00,5712.07,5712.07,5712.07,5712.07,0
2001/3/15,12:17:00,5707.13,5707.13,5707.13,5707.13,0
2001/3/15,12:18:00,5703.94,5703.94,5703.94,5703.94,0
2001/3/15,12:19:00,5701.31,5701.31,5701.31,5701.31,0
2001/3/15,12:20:00,5703.23,5703.23,5703.23,5703.23,0
2001/3/15,12:21:00,5697.82,5697.82,5697.82,5697.82,0
2001/3/15,12:22:00,5701.52,5701.52,5701.52,5701.52,0
2001/3/15,12:23:00,5700.78,5700.78,5700.78,5700.78,0
2001/3/15,12:24:00,5703.56,5703.56,5703.56,5703.56,0
2001/3/15,12:25:00,5709.55,5709.55,5709.55,5709.55,0
2001/3/15,12:26:00,5711.90,5711.90,5711.90,5711.90,0
2001/3/15,12:27:00,5708.29,5708.29,5708.29,5708.29,0
2001/3/15,12:28:00,5706.26,5706.26,5706.26,5706.26,0
2001/3/15,12:29:00,5708.16,5708.16,5708.16,5708.16,0
2001/3/15,12:30:00,5711.05,5711.05,5711.05,5711.05,0
2001/3/15,12:31:00,5719.34,5719.34,5719.34,5719.34,0
2001/3/15,12:32:00,5710.22,5710.22,5710.22,5710.22,0
2001/3/15,12:33:00,5716.89,5716.89,5716.89,5716.89,0
2001/3/15,12:34:00,5720.63,5720.63,5720.63,5720.63,0
2001/3/15,12:35:00,5716.72,5716.72,5716.72,5716.72,0
2001/3/15,12:36:00,5716.80,5716.80,5716.80,5716.80,0
2001/3/15,12:37:00,5715.66,5715.66,5715.66,5715.66,0
2001/3/15,12:38:00,5721.81,5721.81,5721.81,5721.81,0
2001/3/15,12:39:00,5718.91,5718.91,5718.91,5718.91,0
2001/3/15,12:40:00,5721.34,5721.34,5721.34,5721.34,0
2001/3/15,12:41:00,5718.73,5718.73,5718.73,5718.73,0
2001/3/15,12:42:00,5720.62,5720.62,5720.62,5720.62,0
2001/3/15,12:43:00,5719.77,5719.77,5719.77,5719.77,0
2001/3/15,12:44:00,5721.24,5721.24,5721.24,5721.24,0
2001/3/15,12:45:00,5723.48,5723.48,5723.48,5723.48,0
2001/3/15,12:46:00,5717.57,5717.57,5717.57,5717.57,0
2001/3/15,12:47:00,5719.82,5719.82,5719.82,5719.82,0
2001/3/15,12:48:00,5716.91,5716.91,5716.91,5716.91,0
2001/3/15,12:49:00,5712.00,5712.00,5712.00,5712.00,0
2001/3/15,12:50:00,5712.53,5712.53,5712.53,5712.53,0
2001/3/15,12:51:00,5711.72,5711.72,5711.72,5711.72,0
2001/3/15,12:52:00,5708.63,5708.63,5708.63,5708.63,0
2001/3/15,12:53:00,5707.50,5707.50,5707.50,5707.50,0
2001/3/15,12:54:00,5709.72,5709.72,5709.72,5709.72,0
2001/3/15,12:55:00,5702.61,5702.61,5702.61,5702.61,0
2001/3/15,12:56:00,5704.19,5704.19,5704.19,5704.19,0
2001/3/15,12:57:00,5704.48,5704.48,5704.48,5704.48,0
2001/3/15,12:58:00,5706.26,5706.26,5706.26,5706.26,0
2001/3/15,12:59:00,5703.92,5703.92,5703.92,5703.92,0
2001/3/15,13:00:00,5695.79,5695.79,5695.79,5695.79,0
2001/3/15,13:01:00,5701.87,5701.87,5701.87,5701.87,0
2001/3/15,13:02:00,5698.46,5698.46,5698.46,5698.46,0
2001/3/15,13:03:00,5698.70,5698.70,5698.70,5698.70,0
2001/3/15,13:04:00,5700.07,5700.07,5700.07,5700.07,0
2001/3/15,13:05:00,5702.35,5702.35,5702.35,5702.35,0
2001/3/15,13:06:00,5705.53,5705.53,5705.53,5705.53,0
2001/3/15,13:07:00,5707.57,5707.57,5707.57,5707.57,0
2001/3/15,13:08:00,5721.15,5721.15,5721.15,5721.15,0
2001/3/15,13:09:00,5715.94,5715.94,5715.94,5715.94,0
2001/3/15,13:10:00,5725.12,5725.12,5725.12,5725.12,0
2001/3/15,13:11:00,5731.67,5731.67,5731.67,5731.67,0
2001/3/15,13:12:00,5728.50,5728.50,5728.50,5728.50,0
2001/3/15,13:13:00,5732.87,5732.87,5732.87,5732.87,0
2001/3/15,13:14:00,5730.57,5730.57,5730.57,5730.57,0
2001/3/15,13:15:00,5733.89,5733.89,5733.89,5733.89,0
2001/3/15,13:16:00,5731.54,5731.54,5731.54,5731.54,0
2001/3/15,13:17:00,5739.09,5739.09,5739.09,5739.09,0
2001/3/15,13:18:00,5736.59,5736.59,5736.59,5736.59,0
2001/3/15,13:19:00,5740.15,5740.15,5740.15,5740.15,0
2001/3/15,13:20:00,5730.64,5730.64,5730.64,5730.64,0
2001/3/15,13:21:00,5733.97,5733.97,5733.97,5733.97,0
2001/3/15,13:22:00,5739.35,5739.35,5739.35,5739.35,0
2001/3/15,13:23:00,5739.60,5739.60,5739.60,5739.60,0
2001/3/15,13:24:00,5738.72,5738.72,5738.72,5738.72,0
2001/3/15,13:25:00,5735.07,5735.07,5735.07,5735.07,0
2001/3/15,13:26:00,5733.01,5733.01,5733.01,5733.01,0
2001/3/15,13:27:00,5734.62,5734.62,5734.62,5734.62,0
2001/3/15,13:28:00,5735.24,5735.24,5735.24,5735.24,0
2001/3/15,13:29:00,5734.53,5734.53,5734.53,5734.53,0
2001/3/15,13:30:00,5742.74,5742.74,5742.74,5742.74,0
2001/3/16,09:01:00,5749.48,5749.48,5749.48,5749.48,0
2001/3/16,09:02:00,5765.53,5765.53,5765.53,5765.53,0
2001/3/16,09:03:00,5777.96,5777.96,5777.96,5777.96,0
2001/3/16,09:04:00,5787.36,5787.36,5787.36,5787.36,0
2001/3/16,09:05:00,5788.25,5788.25,5788.25,5788.25,0
2001/3/16,09:06:00,5792.30,5792.30,5792.30,5792.30,0
2001/3/16,09:07:00,5793.34,5793.34,5793.34,5793.34,0
2001/3/16,09:08:00,5794.24,5794.24,5794.24,5794.24,0
2001/3/16,09:09:00,5792.04,5792.04,5792.04,5792.04,0
2001/3/16,09:10:00,5784.80,5784.80,5784.80,5784.80,0
2001/3/16,09:11:00,5779.45,5779.45,5779.45,5779.45,0
2001/3/16,09:12:00,5784.36,5784.36,5784.36,5784.36,0
2001/3/16,09:13:00,5781.91,5781.91,5781.91,5781.91,0
2001/3/16,09:14:00,5783.65,5783.65,5783.65,5783.65,0
2001/3/16,09:15:00,5785.37,5785.37,5785.37,5785.37,0
2001/3/16,09:16:00,5783.64,5783.64,5783.64,5783.64,0
2001/3/16,09:17:00,5789.90,5789.90,5789.90,5789.90,0
2001/3/16,09:18:00,5796.66,5796.66,5796.66,5796.66,0
2001/3/16,09:19:00,5802.33,5802.33,5802.33,5802.33,0
2001/3/16,09:20:00,5807.59,5807.59,5807.59,5807.59,0
2001/3/16,09:21:00,5809.89,5809.89,5809.89,5809.89,0
2001/3/16,09:22:00,5819.47,5819.47,5819.47,5819.47,0
2001/3/16,09:23:00,5817.07,5817.07,5817.07,5817.07,0
2001/3/16,09:24:00,5822.74,5822.74,5822.74,5822.74,0
2001/3/16,09:25:00,5817.94,5817.94,5817.94,5817.94,0
2001/3/16,09:26:00,5824.19,5824.19,5824.19,5824.19,0
2001/3/16,09:27:00,5825.54,5825.54,5825.54,5825.54,0
2001/3/16,09:28:00,5831.20,5831.20,5831.20,5831.20,0
2001/3/16,09:29:00,5839.58,5839.58,5839.58,5839.58,0
2001/3/16,09:30:00,5840.50,5840.50,5840.50,5840.50,0
2001/3/16,09:31:00,5841.98,5841.98,5841.98,5841.98,0
2001/3/16,09:32:00,5843.75,5843.75,5843.75,5843.75,0
2001/3/16,09:33:00,5846.39,5846.39,5846.39,5846.39,0
2001/3/16,09:34:00,5844.71,5844.71,5844.71,5844.71,0
2001/3/16,09:35:00,5843.92,5843.92,5843.92,5843.92,0
2001/3/16,09:36:00,5838.47,5838.47,5838.47,5838.47,0
2001/3/16,09:37:00,5827.73,5827.73,5827.73,5827.73,0
2001/3/16,09:38:00,5821.85,5821.85,5821.85,5821.85,0
2001/3/16,09:39:00,5814.07,5814.07,5814.07,5814.07,0
2001/3/16,09:40:00,5806.42,5806.42,5806.42,5806.42,0
2001/3/16,09:41:00,5812.94,5812.94,5812.94,5812.94,0
2001/3/16,09:42:00,5810.71,5810.71,5810.71,5810.71,0
2001/3/16,09:43:00,5808.11,5808.11,5808.11,5808.11,0
2001/3/16,09:44:00,5808.40,5808.40,5808.40,5808.40,0
2001/3/16,09:45:00,5813.24,5813.24,5813.24,5813.24,0
2001/3/16,09:46:00,5811.58,5811.58,5811.58,5811.58,0
2001/3/16,09:47:00,5811.22,5811.22,5811.22,5811.22,0
2001/3/16,09:48:00,5817.60,5817.60,5817.60,5817.60,0
2001/3/16,09:49:00,5816.96,5816.96,5816.96,5816.96,0
2001/3/16,09:50:00,5822.01,5822.01,5822.01,5822.01,0
2001/3/16,09:51:00,5822.87,5822.87,5822.87,5822.87,0
2001/3/16,09:52:00,5827.91,5827.91,5827.91,5827.91,0
2001/3/16,09:53:00,5828.11,5828.11,5828.11,5828.11,0
2001/3/16,09:54:00,5828.06,5828.06,5828.06,5828.06,0
2001/3/16,09:55:00,5822.58,5822.58,5822.58,5822.58,0
2001/3/16,09:56:00,5829.62,5829.62,5829.62,5829.62,0
2001/3/16,09:57:00,5820.03,5820.03,5820.03,5820.03,0
2001/3/16,09:58:00,5822.41,5822.41,5822.41,5822.41,0
2001/3/16,09:59:00,5820.76,5820.76,5820.76,5820.76,0
2001/3/16,10:00:00,5817.62,5817.62,5817.62,5817.62,0
2001/3/16,10:01:00,5817.93,5817.93,5817.93,5817.93,0
2001/3/16,10:02:00,5811.03,5811.03,5811.03,5811.03,0
2001/3/16,10:03:00,5806.36,5806.36,5806.36,5806.36,0
2001/3/16,10:04:00,5804.48,5804.48,5804.48,5804.48,0
2001/3/16,10:05:00,5801.27,5801.27,5801.27,5801.27,0
2001/3/16,10:06:00,5797.24,5797.24,5797.24,5797.24,0
2001/3/16,10:07:00,5799.75,5799.75,5799.75,5799.75,0
2001/3/16,10:08:00,5799.08,5799.08,5799.08,5799.08,0
2001/3/16,10:09:00,5794.29,5794.29,5794.29,5794.29,0
2001/3/16,10:10:00,5792.96,5792.96,5792.96,5792.96,0
2001/3/16,10:11:00,5789.96,5789.96,5789.96,5789.96,0
2001/3/16,10:12:00,5792.93,5792.93,5792.93,5792.93,0
2001/3/16,10:13:00,5794.91,5794.91,5794.91,5794.91,0
2001/3/16,10:14:00,5799.71,5799.71,5799.71,5799.71,0
2001/3/16,10:15:00,5802.01,5802.01,5802.01,5802.01,0
2001/3/16,10:16:00,5805.99,5805.99,5805.99,5805.99,0
2001/3/16,10:17:00,5807.39,5807.39,5807.39,5807.39,0
2001/3/16,10:18:00,5811.93,5811.93,5811.93,5811.93,0
2001/3/16,10:19:00,5809.32,5809.32,5809.32,5809.32,0
2001/3/16,10:20:00,5810.39,5810.39,5810.39,5810.39,0
2001/3/16,10:21:00,5810.30,5810.30,5810.30,5810.30,0
2001/3/16,10:22:00,5812.12,5812.12,5812.12,5812.12,0
2001/3/16,10:23:00,5814.34,5814.34,5814.34,5814.34,0
2001/3/16,10:24:00,5812.27,5812.27,5812.27,5812.27,0
2001/3/16,10:25:00,5814.99,5814.99,5814.99,5814.99,0
2001/3/16,10:26:00,5818.42,5818.42,5818.42,5818.42,0
2001/3/16,10:27:00,5814.68,5814.68,5814.68,5814.68,0
2001/3/16,10:28:00,5811.00,5811.00,5811.00,5811.00,0
2001/3/16,10:29:00,5814.14,5814.14,5814.14,5814.14,0
2001/3/16,10:30:00,5816.11,5816.11,5816.11,5816.11,0
2001/3/16,10:31:00,5812.92,5812.92,5812.92,5812.92,0
2001/3/16,10:32:00,5805.84,5805.84,5805.84,5805.84,0
2001/3/16,10:33:00,5808.22,5808.22,5808.22,5808.22,0
2001/3/16,10:34:00,5805.36,5805.36,5805.36,5805.36,0
2001/3/16,10:35:00,5809.14,5809.14,5809.14,5809.14,0
2001/3/16,10:36:00,5809.05,5809.05,5809.05,5809.05,0
2001/3/16,10:37:00,5801.31,5801.31,5801.31,5801.31,0
2001/3/16,10:38:00,5806.34,5806.34,5806.34,5806.34,0
2001/3/16,10:39:00,5804.61,5804.61,5804.61,5804.61,0
2001/3/16,10:40:00,5801.81,5801.81,5801.81,5801.81,0
2001/3/16,10:41:00,5804.04,5804.04,5804.04,5804.04,0
2001/3/16,10:42:00,5800.69,5800.69,5800.69,5800.69,0
2001/3/16,10:43:00,5799.71,5799.71,5799.71,5799.71,0
2001/3/16,10:44:00,5789.14,5789.14,5789.14,5789.14,0
2001/3/16,10:45:00,5791.80,5791.80,5791.80,5791.80,0
2001/3/16,10:46:00,5787.28,5787.28,5787.28,5787.28,0
2001/3/16,10:47:00,5784.14,5784.14,5784.14,5784.14,0
2001/3/16,10:48:00,5786.15,5786.15,5786.15,5786.15,0
2001/3/16,10:49:00,5783.26,5783.26,5783.26,5783.26,0
2001/3/16,10:50:00,5789.66,5789.66,5789.66,5789.66,0
2001/3/16,10:51:00,5783.46,5783.46,5783.46,5783.46,0
2001/3/16,10:52:00,5778.19,5778.19,5778.19,5778.19,0
2001/3/16,10:53:00,5777.76,5777.76,5777.76,5777.76,0
2001/3/16,10:54:00,5779.70,5779.70,5779.70,5779.70,0
2001/3/16,10:55:00,5778.28,5778.28,5778.28,5778.28,0
2001/3/16,10:56:00,5780.39,5780.39,5780.39,5780.39,0
2001/3/16,10:57:00,5777.97,5777.97,5777.97,5777.97,0
2001/3/16,10:58:00,5781.72,5781.72,5781.72,5781.72,0
2001/3/16,10:59:00,5784.72,5784.72,5784.72,5784.72,0
2001/3/16,11:00:00,5788.60,5788.60,5788.60,5788.60,0
2001/3/16,11:01:00,5785.36,5785.36,5785.36,5785.36,0
2001/3/16,11:02:00,5786.89,5786.89,5786.89,5786.89,0
2001/3/16,11:03:00,5791.70,5791.70,5791.70,5791.70,0
2001/3/16,11:04:00,5789.09,5789.09,5789.09,5789.09,0
2001/3/16,11:05:00,5782.89,5782.89,5782.89,5782.89,0
2001/3/16,11:06:00,5787.76,5787.76,5787.76,5787.76,0
2001/3/16,11:07:00,5787.90,5787.90,5787.90,5787.90,0
2001/3/16,11:08:00,5788.47,5788.47,5788.47,5788.47,0
2001/3/16,11:09:00,5787.37,5787.37,5787.37,5787.37,0
2001/3/16,11:10:00,5788.09,5788.09,5788.09,5788.09,0
2001/3/16,11:11:00,5795.32,5795.32,5795.32,5795.32,0
2001/3/16,11:12:00,5799.80,5799.80,5799.80,5799.80,0
2001/3/16,11:13:00,5794.60,5794.60,5794.60,5794.60,0
2001/3/16,11:14:00,5798.48,5798.48,5798.48,5798.48,0
2001/3/16,11:15:00,5800.96,5800.96,5800.96,5800.96,0
2001/3/16,11:16:00,5801.20,5801.20,5801.20,5801.20,0
2001/3/16,11:17:00,5802.80,5802.80,5802.80,5802.80,0
2001/3/16,11:18:00,5803.77,5803.77,5803.77,5803.77,0
2001/3/16,11:19:00,5805.02,5805.02,5805.02,5805.02,0
2001/3/16,11:20:00,5807.70,5807.70,5807.70,5807.70,0
2001/3/16,11:21:00,5801.40,5801.40,5801.40,5801.40,0
2001/3/16,11:22:00,5804.93,5804.93,5804.93,5804.93,0
2001/3/16,11:23:00,5806.68,5806.68,5806.68,5806.68,0
2001/3/16,11:24:00,5804.52,5804.52,5804.52,5804.52,0
2001/3/16,11:25:00,5804.04,5804.04,5804.04,5804.04,0
2001/3/16,11:26:00,5800.19,5800.19,5800.19,5800.19,0
2001/3/16,11:27:00,5800.34,5800.34,5800.34,5800.34,0
2001/3/16,11:28:00,5793.67,5793.67,5793.67,5793.67,0
2001/3/16,11:29:00,5795.46,5795.46,5795.46,5795.46,0
2001/3/16,11:30:00,5796.49,5796.49,5796.49,5796.49,0
2001/3/16,11:31:00,5794.58,5794.58,5794.58,5794.58,0
2001/3/16,11:32:00,5797.84,5797.84,5797.84,5797.84,0
2001/3/16,11:33:00,5792.32,5792.32,5792.32,5792.32,0
2001/3/16,11:34:00,5796.51,5796.51,5796.51,5796.51,0
2001/3/16,11:35:00,5792.66,5792.66,5792.66,5792.66,0
2001/3/16,11:36:00,5796.70,5796.70,5796.70,5796.70,0
2001/3/16,11:37:00,5797.08,5797.08,5797.08,5797.08,0
2001/3/16,11:38:00,5795.52,5795.52,5795.52,5795.52,0
2001/3/16,11:39:00,5799.22,5799.22,5799.22,5799.22,0
2001/3/16,11:40:00,5802.45,5802.45,5802.45,5802.45,0
2001/3/16,11:41:00,5801.93,5801.93,5801.93,5801.93,0
2001/3/16,11:42:00,5803.75,5803.75,5803.75,5803.75,0
2001/3/16,11:43:00,5805.18,5805.18,5805.18,5805.18,0
2001/3/16,11:44:00,5809.18,5809.18,5809.18,5809.18,0
2001/3/16,11:45:00,5807.86,5807.86,5807.86,5807.86,0
2001/3/16,11:46:00,5804.65,5804.65,5804.65,5804.65,0
2001/3/16,11:47:00,5807.82,5807.82,5807.82,5807.82,0
2001/3/16,11:48:00,5808.91,5808.91,5808.91,5808.91,0
2001/3/16,11:49:00,5811.79,5811.79,5811.79,5811.79,0
2001/3/16,11:50:00,5814.15,5814.15,5814.15,5814.15,0
2001/3/16,11:51:00,5813.54,5813.54,5813.54,5813.54,0
2001/3/16,11:52:00,5815.84,5815.84,5815.84,5815.84,0
2001/3/16,11:53:00,5820.14,5820.14,5820.14,5820.14,0
2001/3/16,11:54:00,5814.98,5814.98,5814.98,5814.98,0
2001/3/16,11:55:00,5820.93,5820.93,5820.93,5820.93,0
2001/3/16,11:56:00,5822.27,5822.27,5822.27,5822.27,0
2001/3/16,11:57:00,5819.66,5819.66,5819.66,5819.66,0
2001/3/16,11:58:00,5815.48,5815.48,5815.48,5815.48,0
2001/3/16,11:59:00,5813.59,5813.59,5813.59,5813.59,0
2001/3/16,12:00:00,5816.62,5816.62,5816.62,5816.62,0
2001/3/16,12:01:00,5816.64,5816.64,5816.64,5816.64,0
2001/3/16,12:02:00,5813.18,5813.18,5813.18,5813.18,0
2001/3/16,12:03:00,5810.27,5810.27,5810.27,5810.27,0
2001/3/16,12:04:00,5808.90,5808.90,5808.90,5808.90,0
2001/3/16,12:05:00,5808.43,5808.43,5808.43,5808.43,0
2001/3/16,12:06:00,5807.10,5807.10,5807.10,5807.10,0
2001/3/16,12:07:00,5811.78,5811.78,5811.78,5811.78,0
2001/3/16,12:08:00,5811.72,5811.72,5811.72,5811.72,0
2001/3/16,12:09:00,5811.26,5811.26,5811.26,5811.26,0
2001/3/16,12:10:00,5812.19,5812.19,5812.19,5812.19,0
2001/3/16,12:11:00,5815.31,5815.31,5815.31,5815.31,0
2001/3/16,12:12:00,5814.60,5814.60,5814.60,5814.60,0
2001/3/16,12:13:00,5816.22,5816.22,5816.22,5816.22,0
2001/3/16,12:14:00,5812.65,5812.65,5812.65,5812.65,0
2001/3/16,12:15:00,5811.34,5811.34,5811.34,5811.34,0
2001/3/16,12:16:00,5814.00,5814.00,5814.00,5814.00,0
2001/3/16,12:17:00,5816.12,5816.12,5816.12,5816.12,0
2001/3/16,12:18:00,5818.68,5818.68,5818.68,5818.68,0
2001/3/16,12:19:00,5815.83,5815.83,5815.83,5815.83,0
2001/3/16,12:20:00,5816.52,5816.52,5816.52,5816.52,0
2001/3/16,12:21:00,5820.54,5820.54,5820.54,5820.54,0
2001/3/16,12:22:00,5818.34,5818.34,5818.34,5818.34,0
2001/3/16,12:23:00,5821.90,5821.90,5821.90,5821.90,0
2001/3/16,12:24:00,5824.89,5824.89,5824.89,5824.89,0
2001/3/16,12:25:00,5829.48,5829.48,5829.48,5829.48,0
2001/3/16,12:26:00,5827.53,5827.53,5827.53,5827.53,0
2001/3/16,12:27:00,5830.88,5830.88,5830.88,5830.88,0
2001/3/16,12:28:00,5830.96,5830.96,5830.96,5830.96,0
2001/3/16,12:29:00,5834.42,5834.42,5834.42,5834.42,0
2001/3/16,12:30:00,5833.94,5833.94,5833.94,5833.94,0
2001/3/16,12:31:00,5831.20,5831.20,5831.20,5831.20,0
2001/3/16,12:32:00,5828.64,5828.64,5828.64,5828.64,0
2001/3/16,12:33:00,5820.47,5820.47,5820.47,5820.47,0
2001/3/16,12:34:00,5817.51,5817.51,5817.51,5817.51,0
2001/3/16,12:35:00,5820.54,5820.54,5820.54,5820.54,0
2001/3/16,12:36:00,5817.11,5817.11,5817.11,5817.11,0
2001/3/16,12:37:00,5814.09,5814.09,5814.09,5814.09,0
2001/3/16,12:38:00,5816.52,5816.52,5816.52,5816.52,0
2001/3/16,12:39:00,5814.44,5814.44,5814.44,5814.44,0
2001/3/16,12:40:00,5812.52,5812.52,5812.52,5812.52,0
2001/3/16,12:41:00,5818.60,5818.60,5818.60,5818.60,0
2001/3/16,12:42:00,5817.17,5817.17,5817.17,5817.17,0
2001/3/16,12:43:00,5818.47,5818.47,5818.47,5818.47,0
2001/3/16,12:44:00,5815.39,5815.39,5815.39,5815.39,0
2001/3/16,12:45:00,5818.53,5818.53,5818.53,5818.53,0
2001/3/16,12:46:00,5813.01,5813.01,5813.01,5813.01,0
2001/3/16,12:47:00,5817.65,5817.65,5817.65,5817.65,0
2001/3/16,12:48:00,5817.75,5817.75,5817.75,5817.75,0
2001/3/16,12:49:00,5823.98,5823.98,5823.98,5823.98,0
2001/3/16,12:50:00,5822.87,5822.87,5822.87,5822.87,0
2001/3/16,12:51:00,5831.15,5831.15,5831.15,5831.15,0
2001/3/16,12:52:00,5834.08,5834.08,5834.08,5834.08,0
2001/3/16,12:53:00,5834.06,5834.06,5834.06,5834.06,0
2001/3/16,12:54:00,5833.43,5833.43,5833.43,5833.43,0
2001/3/16,12:55:00,5833.58,5833.58,5833.58,5833.58,0
2001/3/16,12:56:00,5834.21,5834.21,5834.21,5834.21,0
2001/3/16,12:57:00,5833.14,5833.14,5833.14,5833.14,0
2001/3/16,12:58:00,5837.57,5837.57,5837.57,5837.57,0
2001/3/16,12:59:00,5835.85,5835.85,5835.85,5835.85,0
2001/3/16,13:00:00,5836.56,5836.56,5836.56,5836.56,0
2001/3/16,13:01:00,5836.51,5836.51,5836.51,5836.51,0
2001/3/16,13:02:00,5839.96,5839.96,5839.96,5839.96,0
2001/3/16,13:03:00,5841.79,5841.79,5841.79,5841.79,0
2001/3/16,13:04:00,5841.32,5841.32,5841.32,5841.32,0
2001/3/16,13:05:00,5837.66,5837.66,5837.66,5837.66,0
2001/3/16,13:06:00,5843.74,5843.74,5843.74,5843.74,0
2001/3/16,13:07:00,5837.88,5837.88,5837.88,5837.88,0
2001/3/16,13:08:00,5838.22,5838.22,5838.22,5838.22,0
2001/3/16,13:09:00,5834.48,5834.48,5834.48,5834.48,0
2001/3/16,13:10:00,5833.70,5833.70,5833.70,5833.70,0
2001/3/16,13:11:00,5823.24,5823.24,5823.24,5823.24,0
2001/3/16,13:12:00,5826.80,5826.80,5826.80,5826.80,0
2001/3/16,13:13:00,5821.56,5821.56,5821.56,5821.56,0
2001/3/16,13:14:00,5819.47,5819.47,5819.47,5819.47,0
2001/3/16,13:15:00,5816.86,5816.86,5816.86,5816.86,0
2001/3/16,13:16:00,5819.33,5819.33,5819.33,5819.33,0
2001/3/16,13:17:00,5814.35,5814.35,5814.35,5814.35,0
2001/3/16,13:18:00,5816.20,5816.20,5816.20,5816.20,0
2001/3/16,13:19:00,5816.56,5816.56,5816.56,5816.56,0
2001/3/16,13:20:00,5808.95,5808.95,5808.95,5808.95,0
2001/3/16,13:21:00,5810.97,5810.97,5810.97,5810.97,0
2001/3/16,13:22:00,5811.71,5811.71,5811.71,5811.71,0
2001/3/16,13:23:00,5801.77,5801.77,5801.77,5801.77,0
2001/3/16,13:24:00,5796.17,5796.17,5796.17,5796.17,0
2001/3/16,13:25:00,5793.40,5793.40,5793.40,5793.40,0
2001/3/16,13:26:00,5788.24,5788.24,5788.24,5788.24,0
2001/3/16,13:27:00,5781.39,5781.39,5781.39,5781.39,0
2001/3/16,13:28:00,5785.81,5785.81,5785.81,5785.81,0
2001/3/16,13:29:00,5780.06,5780.06,5780.06,5780.06,0
2001/3/16,13:30:00,5783.93,5783.93,5783.93,5783.93,0
2001/3/19,09:01:00,5783.02,5783.02,5783.02,5783.02,0
2001/3/19,09:02:00,5791.38,5791.38,5791.38,5791.38,0
2001/3/19,09:03:00,5790.45,5790.45,5790.45,5790.45,0
2001/3/19,09:04:00,5780.03,5780.03,5780.03,5780.03,0
2001/3/19,09:05:00,5769.77,5769.77,5769.77,5769.77,0
2001/3/19,09:06:00,5754.93,5754.93,5754.93,5754.93,0
2001/3/19,09:07:00,5738.08,5738.08,5738.08,5738.08,0
2001/3/19,09:08:00,5735.18,5735.18,5735.18,5735.18,0
2001/3/19,09:09:00,5732.77,5732.77,5732.77,5732.77,0
2001/3/19,09:10:00,5735.45,5735.45,5735.45,5735.45,0
2001/3/19,09:11:00,5739.36,5739.36,5739.36,5739.36,0
2001/3/19,09:12:00,5740.13,5740.13,5740.13,5740.13,0
2001/3/19,09:13:00,5749.06,5749.06,5749.06,5749.06,0
2001/3/19,09:14:00,5749.83,5749.83,5749.83,5749.83,0
2001/3/19,09:15:00,5761.97,5761.97,5761.97,5761.97,0
2001/3/19,09:16:00,5760.55,5760.55,5760.55,5760.55,0
2001/3/19,09:17:00,5760.50,5760.50,5760.50,5760.50,0
2001/3/19,09:18:00,5756.57,5756.57,5756.57,5756.57,0
2001/3/19,09:19:00,5754.42,5754.42,5754.42,5754.42,0
2001/3/19,09:20:00,5748.08,5748.08,5748.08,5748.08,0
2001/3/19,09:21:00,5740.22,5740.22,5740.22,5740.22,0
2001/3/19,09:22:00,5739.66,5739.66,5739.66,5739.66,0
2001/3/19,09:23:00,5734.90,5734.90,5734.90,5734.90,0
2001/3/19,09:24:00,5729.83,5729.83,5729.83,5729.83,0
2001/3/19,09:25:00,5727.28,5727.28,5727.28,5727.28,0
2001/3/19,09:26:00,5727.63,5727.63,5727.63,5727.63,0
2001/3/19,09:27:00,5724.52,5724.52,5724.52,5724.52,0
2001/3/19,09:28:00,5721.00,5721.00,5721.00,5721.00,0
2001/3/19,09:29:00,5724.25,5724.25,5724.25,5724.25,0
2001/3/19,09:30:00,5724.51,5724.51,5724.51,5724.51,0
2001/3/19,09:31:00,5724.49,5724.49,5724.49,5724.49,0
2001/3/19,09:32:00,5722.48,5722.48,5722.48,5722.48,0
2001/3/19,09:33:00,5728.33,5728.33,5728.33,5728.33,0
2001/3/19,09:34:00,5725.25,5725.25,5725.25,5725.25,0
2001/3/19,09:35:00,5722.83,5722.83,5722.83,5722.83,0
2001/3/19,09:36:00,5724.35,5724.35,5724.35,5724.35,0
2001/3/19,09:37:00,5722.54,5722.54,5722.54,5722.54,0
2001/3/19,09:38:00,5726.58,5726.58,5726.58,5726.58,0
2001/3/19,09:39:00,5728.94,5728.94,5728.94,5728.94,0
2001/3/19,09:40:00,5724.25,5724.25,5724.25,5724.25,0
2001/3/19,09:41:00,5720.45,5720.45,5720.45,5720.45,0
2001/3/19,09:42:00,5720.46,5720.46,5720.46,5720.46,0
2001/3/19,09:43:00,5717.65,5717.65,5717.65,5717.65,0
2001/3/19,09:44:00,5719.64,5719.64,5719.64,5719.64,0
2001/3/19,09:45:00,5721.22,5721.22,5721.22,5721.22,0
2001/3/19,09:46:00,5721.67,5721.67,5721.67,5721.67,0
2001/3/19,09:47:00,5718.15,5718.15,5718.15,5718.15,0
2001/3/19,09:48:00,5727.02,5727.02,5727.02,5727.02,0
2001/3/19,09:49:00,5728.61,5728.61,5728.61,5728.61,0
2001/3/19,09:50:00,5721.89,5721.89,5721.89,5721.89,0
2001/3/19,09:51:00,5731.59,5731.59,5731.59,5731.59,0
2001/3/19,09:52:00,5729.43,5729.43,5729.43,5729.43,0
2001/3/19,09:53:00,5726.00,5726.00,5726.00,5726.00,0
2001/3/19,09:54:00,5731.53,5731.53,5731.53,5731.53,0
2001/3/19,09:55:00,5723.70,5723.70,5723.70,5723.70,0
2001/3/19,09:56:00,5725.11,5725.11,5725.11,5725.11,0
2001/3/19,09:57:00,5731.60,5731.60,5731.60,5731.60,0
2001/3/19,09:58:00,5729.50,5729.50,5729.50,5729.50,0
2001/3/19,09:59:00,5720.46,5720.46,5720.46,5720.46,0
2001/3/19,10:00:00,5719.25,5719.25,5719.25,5719.25,0
2001/3/19,10:01:00,5726.05,5726.05,5726.05,5726.05,0
2001/3/19,10:02:00,5718.23,5718.23,5718.23,5718.23,0
2001/3/19,10:03:00,5718.09,5718.09,5718.09,5718.09,0
2001/3/19,10:04:00,5714.63,5714.63,5714.63,5714.63,0
2001/3/19,10:05:00,5712.68,5712.68,5712.68,5712.68,0
2001/3/19,10:06:00,5713.60,5713.60,5713.60,5713.60,0
2001/3/19,10:07:00,5707.40,5707.40,5707.40,5707.40,0
2001/3/19,10:08:00,5705.21,5705.21,5705.21,5705.21,0
2001/3/19,10:09:00,5705.69,5705.69,5705.69,5705.69,0
2001/3/19,10:10:00,5698.53,5698.53,5698.53,5698.53,0
2001/3/19,10:11:00,5697.08,5697.08,5697.08,5697.08,0
2001/3/19,10:12:00,5692.04,5692.04,5692.04,5692.04,0
2001/3/19,10:13:00,5692.71,5692.71,5692.71,5692.71,0
2001/3/19,10:14:00,5698.44,5698.44,5698.44,5698.44,0
2001/3/19,10:15:00,5694.83,5694.83,5694.83,5694.83,0
2001/3/19,10:16:00,5701.22,5701.22,5701.22,5701.22,0
2001/3/19,10:17:00,5705.72,5705.72,5705.72,5705.72,0
2001/3/19,10:18:00,5703.83,5703.83,5703.83,5703.83,0
2001/3/19,10:19:00,5703.73,5703.73,5703.73,5703.73,0
2001/3/19,10:20:00,5703.12,5703.12,5703.12,5703.12,0
2001/3/19,10:21:00,5702.69,5702.69,5702.69,5702.69,0
2001/3/19,10:22:00,5699.34,5699.34,5699.34,5699.34,0
2001/3/19,10:23:00,5701.05,5701.05,5701.05,5701.05,0
2001/3/19,10:24:00,5696.41,5696.41,5696.41,5696.41,0
2001/3/19,10:25:00,5707.47,5707.47,5707.47,5707.47,0
2001/3/19,10:26:00,5696.63,5696.63,5696.63,5696.63,0
2001/3/19,10:27:00,5696.74,5696.74,5696.74,5696.74,0
2001/3/19,10:28:00,5700.82,5700.82,5700.82,5700.82,0
2001/3/19,10:29:00,5697.74,5697.74,5697.74,5697.74,0
2001/3/19,10:30:00,5693.96,5693.96,5693.96,5693.96,0
2001/3/19,10:31:00,5699.23,5699.23,5699.23,5699.23,0
2001/3/19,10:32:00,5698.60,5698.60,5698.60,5698.60,0
2001/3/19,10:33:00,5699.25,5699.25,5699.25,5699.25,0
2001/3/19,10:34:00,5704.11,5704.11,5704.11,5704.11,0
2001/3/19,10:35:00,5699.39,5699.39,5699.39,5699.39,0
2001/3/19,10:36:00,5709.75,5709.75,5709.75,5709.75,0
2001/3/19,10:37:00,5707.44,5707.44,5707.44,5707.44,0
2001/3/19,10:38:00,5709.54,5709.54,5709.54,5709.54,0
2001/3/19,10:39:00,5710.42,5710.42,5710.42,5710.42,0
2001/3/19,10:40:00,5711.86,5711.86,5711.86,5711.86,0
2001/3/19,10:41:00,5711.28,5711.28,5711.28,5711.28,0
2001/3/19,10:42:00,5713.06,5713.06,5713.06,5713.06,0
2001/3/19,10:43:00,5713.02,5713.02,5713.02,5713.02,0
2001/3/19,10:44:00,5714.95,5714.95,5714.95,5714.95,0
2001/3/19,10:45:00,5716.52,5716.52,5716.52,5716.52,0
2001/3/19,10:46:00,5712.46,5712.46,5712.46,5712.46,0
2001/3/19,10:47:00,5713.65,5713.65,5713.65,5713.65,0
2001/3/19,10:48:00,5716.78,5716.78,5716.78,5716.78,0
2001/3/19,10:49:00,5711.75,5711.75,5711.75,5711.75,0
2001/3/19,10:50:00,5707.67,5707.67,5707.67,5707.67,0
2001/3/19,10:51:00,5707.91,5707.91,5707.91,5707.91,0
2001/3/19,10:52:00,5706.30,5706.30,5706.30,5706.30,0
2001/3/19,10:53:00,5701.43,5701.43,5701.43,5701.43,0
2001/3/19,10:54:00,5704.65,5704.65,5704.65,5704.65,0
2001/3/19,10:55:00,5709.23,5709.23,5709.23,5709.23,0
2001/3/19,10:56:00,5712.77,5712.77,5712.77,5712.77,0
2001/3/19,10:57:00,5704.84,5704.84,5704.84,5704.84,0
2001/3/19,10:58:00,5709.67,5709.67,5709.67,5709.67,0
2001/3/19,10:59:00,5700.44,5700.44,5700.44,5700.44,0
2001/3/19,11:00:00,5704.38,5704.38,5704.38,5704.38,0
2001/3/19,11:01:00,5704.85,5704.85,5704.85,5704.85,0
2001/3/19,11:02:00,5704.20,5704.20,5704.20,5704.20,0
2001/3/19,11:03:00,5707.90,5707.90,5707.90,5707.90,0
2001/3/19,11:04:00,5704.29,5704.29,5704.29,5704.29,0
2001/3/19,11:05:00,5702.54,5702.54,5702.54,5702.54,0
2001/3/19,11:06:00,5701.50,5701.50,5701.50,5701.50,0
2001/3/19,11:07:00,5700.96,5700.96,5700.96,5700.96,0
2001/3/19,11:08:00,5707.16,5707.16,5707.16,5707.16,0
2001/3/19,11:09:00,5703.56,5703.56,5703.56,5703.56,0
2001/3/19,11:10:00,5700.16,5700.16,5700.16,5700.16,0
2001/3/19,11:11:00,5706.32,5706.32,5706.32,5706.32,0
2001/3/19,11:12:00,5698.39,5698.39,5698.39,5698.39,0
2001/3/19,11:13:00,5698.94,5698.94,5698.94,5698.94,0
2001/3/19,11:14:00,5702.95,5702.95,5702.95,5702.95,0
2001/3/19,11:15:00,5696.72,5696.72,5696.72,5696.72,0
2001/3/19,11:16:00,5698.65,5698.65,5698.65,5698.65,0
2001/3/19,11:17:00,5695.88,5695.88,5695.88,5695.88,0
2001/3/19,11:18:00,5693.07,5693.07,5693.07,5693.07,0
2001/3/19,11:19:00,5693.48,5693.48,5693.48,5693.48,0
2001/3/19,11:20:00,5687.49,5687.49,5687.49,5687.49,0
2001/3/19,11:21:00,5688.69,5688.69,5688.69,5688.69,0
2001/3/19,11:22:00,5688.89,5688.89,5688.89,5688.89,0
2001/3/19,11:23:00,5683.57,5683.57,5683.57,5683.57,0
2001/3/19,11:24:00,5683.92,5683.92,5683.92,5683.92,0
2001/3/19,11:25:00,5681.10,5681.10,5681.10,5681.10,0
2001/3/19,11:26:00,5676.60,5676.60,5676.60,5676.60,0
2001/3/19,11:27:00,5675.23,5675.23,5675.23,5675.23,0
2001/3/19,11:28:00,5674.26,5674.26,5674.26,5674.26,0
2001/3/19,11:29:00,5675.15,5675.15,5675.15,5675.15,0
2001/3/19,11:30:00,5676.04,5676.04,5676.04,5676.04,0
2001/3/19,11:31:00,5676.66,5676.66,5676.66,5676.66,0
2001/3/19,11:32:00,5681.69,5681.69,5681.69,5681.69,0
2001/3/19,11:33:00,5680.96,5680.96,5680.96,5680.96,0
2001/3/19,11:34:00,5690.28,5690.28,5690.28,5690.28,0
2001/3/19,11:35:00,5688.45,5688.45,5688.45,5688.45,0
2001/3/19,11:36:00,5685.28,5685.28,5685.28,5685.28,0
2001/3/19,11:37:00,5685.42,5685.42,5685.42,5685.42,0
2001/3/19,11:38:00,5689.16,5689.16,5689.16,5689.16,0
2001/3/19,11:39:00,5685.57,5685.57,5685.57,5685.57,0
2001/3/19,11:40:00,5684.64,5684.64,5684.64,5684.64,0
2001/3/19,11:41:00,5689.01,5689.01,5689.01,5689.01,0
2001/3/19,11:42:00,5688.92,5688.92,5688.92,5688.92,0
2001/3/19,11:43:00,5691.17,5691.17,5691.17,5691.17,0
2001/3/19,11:44:00,5688.83,5688.83,5688.83,5688.83,0
2001/3/19,11:45:00,5690.59,5690.59,5690.59,5690.59,0
2001/3/19,11:46:00,5691.36,5691.36,5691.36,5691.36,0
2001/3/19,11:47:00,5690.23,5690.23,5690.23,5690.23,0
2001/3/19,11:48:00,5685.57,5685.57,5685.57,5685.57,0
2001/3/19,11:49:00,5685.94,5685.94,5685.94,5685.94,0
2001/3/19,11:50:00,5686.59,5686.59,5686.59,5686.59,0
2001/3/19,11:51:00,5688.39,5688.39,5688.39,5688.39,0
2001/3/19,11:52:00,5683.53,5683.53,5683.53,5683.53,0
2001/3/19,11:53:00,5689.83,5689.83,5689.83,5689.83,0
2001/3/19,11:54:00,5690.04,5690.04,5690.04,5690.04,0
2001/3/19,11:55:00,5685.17,5685.17,5685.17,5685.17,0
2001/3/19,11:56:00,5691.13,5691.13,5691.13,5691.13,0
2001/3/19,11:57:00,5690.36,5690.36,5690.36,5690.36,0
2001/3/19,11:58:00,5697.93,5697.93,5697.93,5697.93,0
2001/3/19,11:59:00,5694.62,5694.62,5694.62,5694.62,0
2001/3/19,12:00:00,5698.34,5698.34,5698.34,5698.34,0
2001/3/19,12:01:00,5699.46,5699.46,5699.46,5699.46,0
2001/3/19,12:02:00,5691.71,5691.71,5691.71,5691.71,0
2001/3/19,12:03:00,5694.42,5694.42,5694.42,5694.42,0
2001/3/19,12:04:00,5696.27,5696.27,5696.27,5696.27,0
2001/3/19,12:05:00,5699.78,5699.78,5699.78,5699.78,0
2001/3/19,12:06:00,5699.91,5699.91,5699.91,5699.91,0
2001/3/19,12:07:00,5700.45,5700.45,5700.45,5700.45,0
2001/3/19,12:08:00,5693.86,5693.86,5693.86,5693.86,0
2001/3/19,12:09:00,5696.57,5696.57,5696.57,5696.57,0
2001/3/19,12:10:00,5696.51,5696.51,5696.51,5696.51,0
2001/3/19,12:11:00,5696.47,5696.47,5696.47,5696.47,0
2001/3/19,12:12:00,5699.00,5699.00,5699.00,5699.00,0
2001/3/19,12:13:00,5702.13,5702.13,5702.13,5702.13,0
2001/3/19,12:14:00,5703.77,5703.77,5703.77,5703.77,0
2001/3/19,12:15:00,5703.84,5703.84,5703.84,5703.84,0
2001/3/19,12:16:00,5701.61,5701.61,5701.61,5701.61,0
2001/3/19,12:17:00,5701.52,5701.52,5701.52,5701.52,0
2001/3/19,12:18:00,5707.60,5707.60,5707.60,5707.60,0
2001/3/19,12:19:00,5700.31,5700.31,5700.31,5700.31,0
2001/3/19,12:20:00,5700.14,5700.14,5700.14,5700.14,0
2001/3/19,12:21:00,5700.46,5700.46,5700.46,5700.46,0
2001/3/19,12:22:00,5693.94,5693.94,5693.94,5693.94,0
2001/3/19,12:23:00,5693.77,5693.77,5693.77,5693.77,0
2001/3/19,12:24:00,5696.03,5696.03,5696.03,5696.03,0
2001/3/19,12:25:00,5703.16,5703.16,5703.16,5703.16,0
2001/3/19,12:26:00,5696.32,5696.32,5696.32,5696.32,0
2001/3/19,12:27:00,5697.11,5697.11,5697.11,5697.11,0
2001/3/19,12:28:00,5691.37,5691.37,5691.37,5691.37,0
2001/3/19,12:29:00,5690.71,5690.71,5690.71,5690.71,0
2001/3/19,12:30:00,5689.57,5689.57,5689.57,5689.57,0
2001/3/19,12:31:00,5688.80,5688.80,5688.80,5688.80,0
2001/3/19,12:32:00,5689.80,5689.80,5689.80,5689.80,0
2001/3/19,12:33:00,5682.33,5682.33,5682.33,5682.33,0
2001/3/19,12:34:00,5680.58,5680.58,5680.58,5680.58,0
2001/3/19,12:35:00,5678.72,5678.72,5678.72,5678.72,0
2001/3/19,12:36:00,5674.93,5674.93,5674.93,5674.93,0
2001/3/19,12:37:00,5683.20,5683.20,5683.20,5683.20,0
2001/3/19,12:38:00,5676.84,5676.84,5676.84,5676.84,0
2001/3/19,12:39:00,5677.63,5677.63,5677.63,5677.63,0
2001/3/19,12:40:00,5675.57,5675.57,5675.57,5675.57,0
2001/3/19,12:41:00,5673.67,5673.67,5673.67,5673.67,0
2001/3/19,12:42:00,5675.73,5675.73,5675.73,5675.73,0
2001/3/19,12:43:00,5677.01,5677.01,5677.01,5677.01,0
2001/3/19,12:44:00,5678.69,5678.69,5678.69,5678.69,0
2001/3/19,12:45:00,5679.64,5679.64,5679.64,5679.64,0
2001/3/19,12:46:00,5676.85,5676.85,5676.85,5676.85,0
2001/3/19,12:47:00,5677.24,5677.24,5677.24,5677.24,0
2001/3/19,12:48:00,5683.73,5683.73,5683.73,5683.73,0
2001/3/19,12:49:00,5673.77,5673.77,5673.77,5673.77,0
2001/3/19,12:50:00,5673.72,5673.72,5673.72,5673.72,0
2001/3/19,12:51:00,5675.69,5675.69,5675.69,5675.69,0
2001/3/19,12:52:00,5678.64,5678.64,5678.64,5678.64,0
2001/3/19,12:53:00,5677.02,5677.02,5677.02,5677.02,0
2001/3/19,12:54:00,5679.85,5679.85,5679.85,5679.85,0
2001/3/19,12:55:00,5676.01,5676.01,5676.01,5676.01,0
2001/3/19,12:56:00,5677.26,5677.26,5677.26,5677.26,0
2001/3/19,12:57:00,5673.42,5673.42,5673.42,5673.42,0
2001/3/19,12:58:00,5674.44,5674.44,5674.44,5674.44,0
2001/3/19,12:59:00,5671.61,5671.61,5671.61,5671.61,0
2001/3/19,13:00:00,5667.41,5667.41,5667.41,5667.41,0
2001/3/19,13:01:00,5666.86,5666.86,5666.86,5666.86,0
2001/3/19,13:02:00,5663.74,5663.74,5663.74,5663.74,0
2001/3/19,13:03:00,5663.78,5663.78,5663.78,5663.78,0
2001/3/19,13:04:00,5657.64,5657.64,5657.64,5657.64,0
2001/3/19,13:05:00,5654.81,5654.81,5654.81,5654.81,0
2001/3/19,13:06:00,5654.05,5654.05,5654.05,5654.05,0
2001/3/19,13:07:00,5651.82,5651.82,5651.82,5651.82,0
2001/3/19,13:08:00,5651.80,5651.80,5651.80,5651.80,0
2001/3/19,13:09:00,5658.49,5658.49,5658.49,5658.49,0
2001/3/19,13:10:00,5654.30,5654.30,5654.30,5654.30,0
2001/3/19,13:11:00,5659.17,5659.17,5659.17,5659.17,0
2001/3/19,13:12:00,5658.49,5658.49,5658.49,5658.49,0
2001/3/19,13:13:00,5654.44,5654.44,5654.44,5654.44,0
2001/3/19,13:14:00,5658.58,5658.58,5658.58,5658.58,0
2001/3/19,13:15:00,5659.45,5659.45,5659.45,5659.45,0
2001/3/19,13:16:00,5657.29,5657.29,5657.29,5657.29,0
2001/3/19,13:17:00,5656.58,5656.58,5656.58,5656.58,0
2001/3/19,13:18:00,5655.77,5655.77,5655.77,5655.77,0
2001/3/19,13:19:00,5657.39,5657.39,5657.39,5657.39,0
2001/3/19,13:20:00,5652.81,5652.81,5652.81,5652.81,0
2001/3/19,13:21:00,5653.22,5653.22,5653.22,5653.22,0
2001/3/19,13:22:00,5655.24,5655.24,5655.24,5655.24,0
2001/3/19,13:23:00,5642.82,5642.82,5642.82,5642.82,0
2001/3/19,13:24:00,5641.53,5641.53,5641.53,5641.53,0
2001/3/19,13:25:00,5635.62,5635.62,5635.62,5635.62,0
2001/3/19,13:26:00,5634.27,5634.27,5634.27,5634.27,0
2001/3/19,13:27:00,5635.28,5635.28,5635.28,5635.28,0
2001/3/19,13:28:00,5629.12,5629.12,5629.12,5629.12,0
2001/3/19,13:29:00,5633.44,5633.44,5633.44,5633.44,0
2001/3/19,13:30:00,5641.89,5641.89,5641.89,5641.89,0
2001/3/20,09:01:00,5693.05,5693.05,5693.05,5693.05,0
2001/3/20,09:02:00,5713.20,5713.20,5713.20,5713.20,0
2001/3/20,09:03:00,5717.21,5717.21,5717.21,5717.21,0
2001/3/20,09:04:00,5713.31,5713.31,5713.31,5713.31,0
2001/3/20,09:05:00,5695.50,5695.50,5695.50,5695.50,0
2001/3/20,09:06:00,5697.18,5697.18,5697.18,5697.18,0
2001/3/20,09:07:00,5691.58,5691.58,5691.58,5691.58,0
2001/3/20,09:08:00,5684.60,5684.60,5684.60,5684.60,0
2001/3/20,09:09:00,5680.55,5680.55,5680.55,5680.55,0
2001/3/20,09:10:00,5688.15,5688.15,5688.15,5688.15,0
2001/3/20,09:11:00,5684.38,5684.38,5684.38,5684.38,0
2001/3/20,09:12:00,5685.49,5685.49,5685.49,5685.49,0
2001/3/20,09:13:00,5688.58,5688.58,5688.58,5688.58,0
2001/3/20,09:14:00,5693.13,5693.13,5693.13,5693.13,0
2001/3/20,09:15:00,5694.92,5694.92,5694.92,5694.92,0
2001/3/20,09:16:00,5702.10,5702.10,5702.10,5702.10,0
2001/3/20,09:17:00,5702.39,5702.39,5702.39,5702.39,0
2001/3/20,09:18:00,5708.01,5708.01,5708.01,5708.01,0
2001/3/20,09:19:00,5703.26,5703.26,5703.26,5703.26,0
2001/3/20,09:20:00,5699.95,5699.95,5699.95,5699.95,0
2001/3/20,09:21:00,5691.84,5691.84,5691.84,5691.84,0
2001/3/20,09:22:00,5685.53,5685.53,5685.53,5685.53,0
2001/3/20,09:23:00,5684.43,5684.43,5684.43,5684.43,0
2001/3/20,09:24:00,5680.76,5680.76,5680.76,5680.76,0
2001/3/20,09:25:00,5679.36,5679.36,5679.36,5679.36,0
2001/3/20,09:26:00,5677.84,5677.84,5677.84,5677.84,0
2001/3/20,09:27:00,5674.94,5674.94,5674.94,5674.94,0
2001/3/20,09:28:00,5675.45,5675.45,5675.45,5675.45,0
2001/3/20,09:29:00,5683.13,5683.13,5683.13,5683.13,0
2001/3/20,09:30:00,5677.47,5677.47,5677.47,5677.47,0
2001/3/20,09:31:00,5682.15,5682.15,5682.15,5682.15,0
2001/3/20,09:32:00,5682.40,5682.40,5682.40,5682.40,0
2001/3/20,09:33:00,5686.19,5686.19,5686.19,5686.19,0
2001/3/20,09:34:00,5685.43,5685.43,5685.43,5685.43,0
2001/3/20,09:35:00,5683.49,5683.49,5683.49,5683.49,0
2001/3/20,09:36:00,5684.52,5684.52,5684.52,5684.52,0
2001/3/20,09:37:00,5682.91,5682.91,5682.91,5682.91,0
2001/3/20,09:38:00,5681.27,5681.27,5681.27,5681.27,0
2001/3/20,09:39:00,5679.13,5679.13,5679.13,5679.13,0
2001/3/20,09:40:00,5675.80,5675.80,5675.80,5675.80,0
2001/3/20,09:41:00,5675.96,5675.96,5675.96,5675.96,0
2001/3/20,09:42:00,5667.68,5667.68,5667.68,5667.68,0
2001/3/20,09:43:00,5670.27,5670.27,5670.27,5670.27,0
2001/3/20,09:44:00,5665.11,5665.11,5665.11,5665.11,0
2001/3/20,09:45:00,5658.01,5658.01,5658.01,5658.01,0
2001/3/20,09:46:00,5653.79,5653.79,5653.79,5653.79,0
2001/3/20,09:47:00,5652.55,5652.55,5652.55,5652.55,0
2001/3/20,09:48:00,5653.36,5653.36,5653.36,5653.36,0
2001/3/20,09:49:00,5653.46,5653.46,5653.46,5653.46,0
2001/3/20,09:50:00,5653.06,5653.06,5653.06,5653.06,0
2001/3/20,09:51:00,5649.76,5649.76,5649.76,5649.76,0
2001/3/20,09:52:00,5654.23,5654.23,5654.23,5654.23,0
2001/3/20,09:53:00,5653.16,5653.16,5653.16,5653.16,0
2001/3/20,09:54:00,5648.98,5648.98,5648.98,5648.98,0
2001/3/20,09:55:00,5652.60,5652.60,5652.60,5652.60,0
2001/3/20,09:56:00,5653.95,5653.95,5653.95,5653.95,0
2001/3/20,09:57:00,5654.23,5654.23,5654.23,5654.23,0
2001/3/20,09:58:00,5650.16,5650.16,5650.16,5650.16,0
2001/3/20,09:59:00,5654.26,5654.26,5654.26,5654.26,0
2001/3/20,10:00:00,5649.11,5649.11,5649.11,5649.11,0
2001/3/20,10:01:00,5647.80,5647.80,5647.80,5647.80,0
2001/3/20,10:02:00,5652.81,5652.81,5652.81,5652.81,0
2001/3/20,10:03:00,5646.57,5646.57,5646.57,5646.57,0
2001/3/20,10:04:00,5646.34,5646.34,5646.34,5646.34,0
2001/3/20,10:05:00,5646.68,5646.68,5646.68,5646.68,0
2001/3/20,10:06:00,5648.91,5648.91,5648.91,5648.91,0
2001/3/20,10:07:00,5649.34,5649.34,5649.34,5649.34,0
2001/3/20,10:08:00,5642.05,5642.05,5642.05,5642.05,0
2001/3/20,10:09:00,5644.16,5644.16,5644.16,5644.16,0
2001/3/20,10:10:00,5643.67,5643.67,5643.67,5643.67,0
2001/3/20,10:11:00,5640.00,5640.00,5640.00,5640.00,0
2001/3/20,10:12:00,5640.24,5640.24,5640.24,5640.24,0
2001/3/20,10:13:00,5637.93,5637.93,5637.93,5637.93,0
2001/3/20,10:14:00,5641.14,5641.14,5641.14,5641.14,0
2001/3/20,10:15:00,5635.42,5635.42,5635.42,5635.42,0
2001/3/20,10:16:00,5633.32,5633.32,5633.32,5633.32,0
2001/3/20,10:17:00,5634.67,5634.67,5634.67,5634.67,0
2001/3/20,10:18:00,5631.69,5631.69,5631.69,5631.69,0
2001/3/20,10:19:00,5633.98,5633.98,5633.98,5633.98,0
2001/3/20,10:20:00,5635.20,5635.20,5635.20,5635.20,0
2001/3/20,10:21:00,5632.03,5632.03,5632.03,5632.03,0
2001/3/20,10:22:00,5632.26,5632.26,5632.26,5632.26,0
2001/3/20,10:23:00,5634.83,5634.83,5634.83,5634.83,0
2001/3/20,10:24:00,5636.31,5636.31,5636.31,5636.31,0
2001/3/20,10:25:00,5636.46,5636.46,5636.46,5636.46,0
2001/3/20,10:26:00,5642.84,5642.84,5642.84,5642.84,0
2001/3/20,10:27:00,5637.45,5637.45,5637.45,5637.45,0
2001/3/20,10:28:00,5647.93,5647.93,5647.93,5647.93,0
2001/3/20,10:29:00,5643.90,5643.90,5643.90,5643.90,0
2001/3/20,10:30:00,5648.17,5648.17,5648.17,5648.17,0
2001/3/20,10:31:00,5656.14,5656.14,5656.14,5656.14,0
2001/3/20,10:32:00,5654.02,5654.02,5654.02,5654.02,0
2001/3/20,10:33:00,5660.88,5660.88,5660.88,5660.88,0
2001/3/20,10:34:00,5660.05,5660.05,5660.05,5660.05,0
2001/3/20,10:35:00,5663.52,5663.52,5663.52,5663.52,0
2001/3/20,10:36:00,5670.88,5670.88,5670.88,5670.88,0
2001/3/20,10:37:00,5669.95,5669.95,5669.95,5669.95,0
2001/3/20,10:38:00,5669.34,5669.34,5669.34,5669.34,0
2001/3/20,10:39:00,5660.50,5660.50,5660.50,5660.50,0
2001/3/20,10:40:00,5663.39,5663.39,5663.39,5663.39,0
2001/3/20,10:41:00,5661.20,5661.20,5661.20,5661.20,0
2001/3/20,10:42:00,5658.52,5658.52,5658.52,5658.52,0
2001/3/20,10:43:00,5665.97,5665.97,5665.97,5665.97,0
2001/3/20,10:44:00,5660.35,5660.35,5660.35,5660.35,0
2001/3/20,10:45:00,5661.89,5661.89,5661.89,5661.89,0
2001/3/20,10:46:00,5657.72,5657.72,5657.72,5657.72,0
2001/3/20,10:47:00,5656.29,5656.29,5656.29,5656.29,0
2001/3/20,10:48:00,5662.15,5662.15,5662.15,5662.15,0
2001/3/20,10:49:00,5658.68,5658.68,5658.68,5658.68,0
2001/3/20,10:50:00,5660.63,5660.63,5660.63,5660.63,0
2001/3/20,10:51:00,5656.52,5656.52,5656.52,5656.52,0
2001/3/20,10:52:00,5651.78,5651.78,5651.78,5651.78,0
2001/3/20,10:53:00,5653.78,5653.78,5653.78,5653.78,0
2001/3/20,10:54:00,5659.87,5659.87,5659.87,5659.87,0
2001/3/20,10:55:00,5659.22,5659.22,5659.22,5659.22,0
2001/3/20,10:56:00,5653.10,5653.10,5653.10,5653.10,0
2001/3/20,10:57:00,5652.99,5652.99,5652.99,5652.99,0
2001/3/20,10:58:00,5655.97,5655.97,5655.97,5655.97,0
2001/3/20,10:59:00,5658.55,5658.55,5658.55,5658.55,0
2001/3/20,11:00:00,5654.26,5654.26,5654.26,5654.26,0
2001/3/20,11:01:00,5661.43,5661.43,5661.43,5661.43,0
2001/3/20,11:02:00,5661.38,5661.38,5661.38,5661.38,0
2001/3/20,11:03:00,5660.85,5660.85,5660.85,5660.85,0
2001/3/20,11:04:00,5660.17,5660.17,5660.17,5660.17,0
2001/3/20,11:05:00,5661.18,5661.18,5661.18,5661.18,0
2001/3/20,11:06:00,5660.49,5660.49,5660.49,5660.49,0
2001/3/20,11:07:00,5666.48,5666.48,5666.48,5666.48,0
2001/3/20,11:08:00,5667.80,5667.80,5667.80,5667.80,0
2001/3/20,11:09:00,5669.86,5669.86,5669.86,5669.86,0
2001/3/20,11:10:00,5666.15,5666.15,5666.15,5666.15,0
2001/3/20,11:11:00,5669.80,5669.80,5669.80,5669.80,0
2001/3/20,11:12:00,5669.77,5669.77,5669.77,5669.77,0
2001/3/20,11:13:00,5672.84,5672.84,5672.84,5672.84,0
2001/3/20,11:14:00,5676.32,5676.32,5676.32,5676.32,0
2001/3/20,11:15:00,5676.79,5676.79,5676.79,5676.79,0
2001/3/20,11:16:00,5676.69,5676.69,5676.69,5676.69,0
2001/3/20,11:17:00,5670.70,5670.70,5670.70,5670.70,0
2001/3/20,11:18:00,5668.03,5668.03,5668.03,5668.03,0
2001/3/20,11:19:00,5669.81,5669.81,5669.81,5669.81,0
2001/3/20,11:20:00,5672.79,5672.79,5672.79,5672.79,0
2001/3/20,11:21:00,5666.68,5666.68,5666.68,5666.68,0
2001/3/20,11:22:00,5672.46,5672.46,5672.46,5672.46,0
2001/3/20,11:23:00,5666.59,5666.59,5666.59,5666.59,0
2001/3/20,11:24:00,5669.01,5669.01,5669.01,5669.01,0
2001/3/20,11:25:00,5667.29,5667.29,5667.29,5667.29,0
2001/3/20,11:26:00,5666.44,5666.44,5666.44,5666.44,0
2001/3/20,11:27:00,5669.28,5669.28,5669.28,5669.28,0
2001/3/20,11:28:00,5667.91,5667.91,5667.91,5667.91,0
2001/3/20,11:29:00,5674.80,5674.80,5674.80,5674.80,0
2001/3/20,11:30:00,5681.89,5681.89,5681.89,5681.89,0
2001/3/20,11:31:00,5679.91,5679.91,5679.91,5679.91,0
2001/3/20,11:32:00,5681.85,5681.85,5681.85,5681.85,0
2001/3/20,11:33:00,5679.32,5679.32,5679.32,5679.32,0
2001/3/20,11:34:00,5678.85,5678.85,5678.85,5678.85,0
2001/3/20,11:35:00,5681.06,5681.06,5681.06,5681.06,0
2001/3/20,11:36:00,5678.95,5678.95,5678.95,5678.95,0
2001/3/20,11:37:00,5677.62,5677.62,5677.62,5677.62,0
2001/3/20,11:38:00,5678.03,5678.03,5678.03,5678.03,0
2001/3/20,11:39:00,5679.18,5679.18,5679.18,5679.18,0
2001/3/20,11:40:00,5674.94,5674.94,5674.94,5674.94,0
2001/3/20,11:41:00,5677.18,5677.18,5677.18,5677.18,0
2001/3/20,11:42:00,5672.76,5672.76,5672.76,5672.76,0
2001/3/20,11:43:00,5678.79,5678.79,5678.79,5678.79,0
2001/3/20,11:44:00,5676.07,5676.07,5676.07,5676.07,0
2001/3/20,11:45:00,5673.98,5673.98,5673.98,5673.98,0
2001/3/20,11:46:00,5677.10,5677.10,5677.10,5677.10,0
2001/3/20,11:47:00,5675.21,5675.21,5675.21,5675.21,0
2001/3/20,11:48:00,5672.23,5672.23,5672.23,5672.23,0
2001/3/20,11:49:00,5671.44,5671.44,5671.44,5671.44,0
2001/3/20,11:50:00,5664.99,5664.99,5664.99,5664.99,0
2001/3/20,11:51:00,5667.43,5667.43,5667.43,5667.43,0
2001/3/20,11:52:00,5663.48,5663.48,5663.48,5663.48,0
2001/3/20,11:53:00,5658.24,5658.24,5658.24,5658.24,0
2001/3/20,11:54:00,5660.83,5660.83,5660.83,5660.83,0
2001/3/20,11:55:00,5658.23,5658.23,5658.23,5658.23,0
2001/3/20,11:56:00,5660.37,5660.37,5660.37,5660.37,0
2001/3/20,11:57:00,5658.31,5658.31,5658.31,5658.31,0
2001/3/20,11:58:00,5653.29,5653.29,5653.29,5653.29,0
2001/3/20,11:59:00,5661.32,5661.32,5661.32,5661.32,0
2001/3/20,12:00:00,5659.26,5659.26,5659.26,5659.26,0
2001/3/20,12:01:00,5656.23,5656.23,5656.23,5656.23,0
2001/3/20,12:02:00,5654.47,5654.47,5654.47,5654.47,0
2001/3/20,12:03:00,5654.60,5654.60,5654.60,5654.60,0
2001/3/20,12:04:00,5652.00,5652.00,5652.00,5652.00,0
2001/3/20,12:05:00,5653.75,5653.75,5653.75,5653.75,0
2001/3/20,12:06:00,5653.93,5653.93,5653.93,5653.93,0
2001/3/20,12:07:00,5647.55,5647.55,5647.55,5647.55,0
2001/3/20,12:08:00,5646.91,5646.91,5646.91,5646.91,0
2001/3/20,12:09:00,5649.15,5649.15,5649.15,5649.15,0
2001/3/20,12:10:00,5648.79,5648.79,5648.79,5648.79,0
2001/3/20,12:11:00,5650.25,5650.25,5650.25,5650.25,0
2001/3/20,12:12:00,5649.78,5649.78,5649.78,5649.78,0
2001/3/20,12:13:00,5646.23,5646.23,5646.23,5646.23,0
2001/3/20,12:14:00,5655.47,5655.47,5655.47,5655.47,0
2001/3/20,12:15:00,5651.46,5651.46,5651.46,5651.46,0
2001/3/20,12:16:00,5646.80,5646.80,5646.80,5646.80,0
2001/3/20,12:17:00,5646.85,5646.85,5646.85,5646.85,0
2001/3/20,12:18:00,5647.20,5647.20,5647.20,5647.20,0
2001/3/20,12:19:00,5647.63,5647.63,5647.63,5647.63,0
2001/3/20,12:20:00,5649.94,5649.94,5649.94,5649.94,0
2001/3/20,12:21:00,5649.30,5649.30,5649.30,5649.30,0
2001/3/20,12:22:00,5648.58,5648.58,5648.58,5648.58,0
2001/3/20,12:23:00,5650.87,5650.87,5650.87,5650.87,0
2001/3/20,12:24:00,5645.67,5645.67,5645.67,5645.67,0
2001/3/20,12:25:00,5648.92,5648.92,5648.92,5648.92,0
2001/3/20,12:26:00,5641.04,5641.04,5641.04,5641.04,0
2001/3/20,12:27:00,5646.17,5646.17,5646.17,5646.17,0
2001/3/20,12:28:00,5634.11,5634.11,5634.11,5634.11,0
2001/3/20,12:29:00,5639.80,5639.80,5639.80,5639.80,0
2001/3/20,12:30:00,5639.82,5639.82,5639.82,5639.82,0
2001/3/20,12:31:00,5639.57,5639.57,5639.57,5639.57,0
2001/3/20,12:32:00,5633.97,5633.97,5633.97,5633.97,0
2001/3/20,12:33:00,5634.62,5634.62,5634.62,5634.62,0
2001/3/20,12:34:00,5637.40,5637.40,5637.40,5637.40,0
2001/3/20,12:35:00,5635.78,5635.78,5635.78,5635.78,0
2001/3/20,12:36:00,5640.99,5640.99,5640.99,5640.99,0
2001/3/20,12:37:00,5642.50,5642.50,5642.50,5642.50,0
2001/3/20,12:38:00,5645.66,5645.66,5645.66,5645.66,0
2001/3/20,12:39:00,5644.06,5644.06,5644.06,5644.06,0
2001/3/20,12:40:00,5646.13,5646.13,5646.13,5646.13,0
2001/3/20,12:41:00,5645.92,5645.92,5645.92,5645.92,0
2001/3/20,12:42:00,5648.39,5648.39,5648.39,5648.39,0
2001/3/20,12:43:00,5643.72,5643.72,5643.72,5643.72,0
2001/3/20,12:44:00,5648.34,5648.34,5648.34,5648.34,0
2001/3/20,12:45:00,5648.35,5648.35,5648.35,5648.35,0
2001/3/20,12:46:00,5648.68,5648.68,5648.68,5648.68,0
2001/3/20,12:47:00,5644.89,5644.89,5644.89,5644.89,0
2001/3/20,12:48:00,5646.61,5646.61,5646.61,5646.61,0
2001/3/20,12:49:00,5648.56,5648.56,5648.56,5648.56,0
2001/3/20,12:50:00,5646.53,5646.53,5646.53,5646.53,0
2001/3/20,12:51:00,5645.49,5645.49,5645.49,5645.49,0
2001/3/20,12:52:00,5644.41,5644.41,5644.41,5644.41,0
2001/3/20,12:53:00,5647.32,5647.32,5647.32,5647.32,0
2001/3/20,12:54:00,5640.67,5640.67,5640.67,5640.67,0
2001/3/20,12:55:00,5648.17,5648.17,5648.17,5648.17,0
2001/3/20,12:56:00,5648.12,5648.12,5648.12,5648.12,0
2001/3/20,12:57:00,5645.24,5645.24,5645.24,5645.24,0
2001/3/20,12:58:00,5643.97,5643.97,5643.97,5643.97,0
2001/3/20,12:59:00,5647.40,5647.40,5647.40,5647.40,0
2001/3/20,13:00:00,5639.65,5639.65,5639.65,5639.65,0
2001/3/20,13:01:00,5632.19,5632.19,5632.19,5632.19,0
2001/3/20,13:02:00,5627.95,5627.95,5627.95,5627.95,0
2001/3/20,13:03:00,5633.06,5633.06,5633.06,5633.06,0
2001/3/20,13:04:00,5632.79,5632.79,5632.79,5632.79,0
2001/3/20,13:05:00,5629.56,5629.56,5629.56,5629.56,0
2001/3/20,13:06:00,5629.44,5629.44,5629.44,5629.44,0
2001/3/20,13:07:00,5624.30,5624.30,5624.30,5624.30,0
2001/3/20,13:08:00,5630.07,5630.07,5630.07,5630.07,0
2001/3/20,13:09:00,5626.71,5626.71,5626.71,5626.71,0
2001/3/20,13:10:00,5624.60,5624.60,5624.60,5624.60,0
2001/3/20,13:11:00,5629.04,5629.04,5629.04,5629.04,0
2001/3/20,13:12:00,5624.81,5624.81,5624.81,5624.81,0
2001/3/20,13:13:00,5630.34,5630.34,5630.34,5630.34,0
2001/3/20,13:14:00,5629.69,5629.69,5629.69,5629.69,0
2001/3/20,13:15:00,5629.36,5629.36,5629.36,5629.36,0
2001/3/20,13:16:00,5629.98,5629.98,5629.98,5629.98,0
2001/3/20,13:17:00,5634.34,5634.34,5634.34,5634.34,0
2001/3/20,13:18:00,5638.61,5638.61,5638.61,5638.61,0
2001/3/20,13:19:00,5639.23,5639.23,5639.23,5639.23,0
2001/3/20,13:20:00,5645.83,5645.83,5645.83,5645.83,0
2001/3/20,13:21:00,5650.70,5650.70,5650.70,5650.70,0
2001/3/20,13:22:00,5654.13,5654.13,5654.13,5654.13,0
2001/3/20,13:23:00,5651.31,5651.31,5651.31,5651.31,0
2001/3/20,13:24:00,5651.24,5651.24,5651.24,5651.24,0
2001/3/20,13:25:00,5653.83,5653.83,5653.83,5653.83,0
2001/3/20,13:26:00,5646.44,5646.44,5646.44,5646.44,0
2001/3/20,13:27:00,5648.96,5648.96,5648.96,5648.96,0
2001/3/20,13:28:00,5644.05,5644.05,5644.05,5644.05,0
2001/3/20,13:29:00,5635.10,5635.10,5635.10,5635.10,0
2001/3/20,13:30:00,5642.70,5642.70,5642.70,5642.70,0
2001/3/21,09:01:00,5602.14,5602.14,5602.14,5602.14,0
2001/3/21,09:02:00,5602.39,5602.39,5602.39,5602.39,0
2001/3/21,09:03:00,5606.20,5606.20,5606.20,5606.20,0
2001/3/21,09:04:00,5614.59,5614.59,5614.59,5614.59,0
2001/3/21,09:05:00,5623.02,5623.02,5623.02,5623.02,0
2001/3/21,09:06:00,5621.74,5621.74,5621.74,5621.74,0
2001/3/21,09:07:00,5626.80,5626.80,5626.80,5626.80,0
2001/3/21,09:08:00,5627.45,5627.45,5627.45,5627.45,0
2001/3/21,09:09:00,5628.35,5628.35,5628.35,5628.35,0
2001/3/21,09:10:00,5626.81,5626.81,5626.81,5626.81,0
2001/3/21,09:11:00,5629.05,5629.05,5629.05,5629.05,0
2001/3/21,09:12:00,5625.64,5625.64,5625.64,5625.64,0
2001/3/21,09:13:00,5622.81,5622.81,5622.81,5622.81,0
2001/3/21,09:14:00,5629.76,5629.76,5629.76,5629.76,0
2001/3/21,09:15:00,5632.04,5632.04,5632.04,5632.04,0
2001/3/21,09:16:00,5638.46,5638.46,5638.46,5638.46,0
2001/3/21,09:17:00,5641.31,5641.31,5641.31,5641.31,0
2001/3/21,09:18:00,5646.25,5646.25,5646.25,5646.25,0
2001/3/21,09:19:00,5649.18,5649.18,5649.18,5649.18,0
2001/3/21,09:20:00,5654.12,5654.12,5654.12,5654.12,0
2001/3/21,09:21:00,5656.64,5656.64,5656.64,5656.64,0
2001/3/21,09:22:00,5659.19,5659.19,5659.19,5659.19,0
2001/3/21,09:23:00,5663.92,5663.92,5663.92,5663.92,0
2001/3/21,09:24:00,5661.05,5661.05,5661.05,5661.05,0
2001/3/21,09:25:00,5661.70,5661.70,5661.70,5661.70,0
2001/3/21,09:26:00,5654.08,5654.08,5654.08,5654.08,0
2001/3/21,09:27:00,5661.35,5661.35,5661.35,5661.35,0
2001/3/21,09:28:00,5655.90,5655.90,5655.90,5655.90,0
2001/3/21,09:29:00,5662.79,5662.79,5662.79,5662.79,0
2001/3/21,09:30:00,5653.84,5653.84,5653.84,5653.84,0
2001/3/21,09:31:00,5659.97,5659.97,5659.97,5659.97,0
2001/3/21,09:32:00,5659.41,5659.41,5659.41,5659.41,0
2001/3/21,09:33:00,5666.92,5666.92,5666.92,5666.92,0
2001/3/21,09:34:00,5667.87,5667.87,5667.87,5667.87,0
2001/3/21,09:35:00,5669.12,5669.12,5669.12,5669.12,0
2001/3/21,09:36:00,5675.11,5675.11,5675.11,5675.11,0
2001/3/21,09:37:00,5673.43,5673.43,5673.43,5673.43,0
2001/3/21,09:38:00,5682.18,5682.18,5682.18,5682.18,0
2001/3/21,09:39:00,5683.52,5683.52,5683.52,5683.52,0
2001/3/21,09:40:00,5684.35,5684.35,5684.35,5684.35,0
2001/3/21,09:41:00,5682.49,5682.49,5682.49,5682.49,0
2001/3/21,09:42:00,5679.66,5679.66,5679.66,5679.66,0
2001/3/21,09:43:00,5681.42,5681.42,5681.42,5681.42,0
2001/3/21,09:44:00,5673.85,5673.85,5673.85,5673.85,0
2001/3/21,09:45:00,5669.59,5669.59,5669.59,5669.59,0
2001/3/21,09:46:00,5663.09,5663.09,5663.09,5663.09,0
2001/3/21,09:47:00,5664.70,5664.70,5664.70,5664.70,0
2001/3/21,09:48:00,5660.77,5660.77,5660.77,5660.77,0
2001/3/21,09:49:00,5657.30,5657.30,5657.30,5657.30,0
2001/3/21,09:50:00,5653.98,5653.98,5653.98,5653.98,0
2001/3/21,09:51:00,5652.03,5652.03,5652.03,5652.03,0
2001/3/21,09:52:00,5651.85,5651.85,5651.85,5651.85,0
2001/3/21,09:53:00,5648.39,5648.39,5648.39,5648.39,0
2001/3/21,09:54:00,5648.63,5648.63,5648.63,5648.63,0
2001/3/21,09:55:00,5648.58,5648.58,5648.58,5648.58,0
2001/3/21,09:56:00,5655.18,5655.18,5655.18,5655.18,0
2001/3/21,09:57:00,5656.55,5656.55,5656.55,5656.55,0
2001/3/21,09:58:00,5656.34,5656.34,5656.34,5656.34,0
2001/3/21,09:59:00,5663.06,5663.06,5663.06,5663.06,0
2001/3/21,10:00:00,5663.19,5663.19,5663.19,5663.19,0
2001/3/21,10:01:00,5659.53,5659.53,5659.53,5659.53,0
2001/3/21,10:02:00,5658.18,5658.18,5658.18,5658.18,0
2001/3/21,10:03:00,5654.01,5654.01,5654.01,5654.01,0
2001/3/21,10:04:00,5658.57,5658.57,5658.57,5658.57,0
2001/3/21,10:05:00,5655.61,5655.61,5655.61,5655.61,0
2001/3/21,10:06:00,5656.64,5656.64,5656.64,5656.64,0
2001/3/21,10:07:00,5656.80,5656.80,5656.80,5656.80,0
2001/3/21,10:08:00,5656.90,5656.90,5656.90,5656.90,0
2001/3/21,10:09:00,5657.98,5657.98,5657.98,5657.98,0
2001/3/21,10:10:00,5653.27,5653.27,5653.27,5653.27,0
2001/3/21,10:11:00,5653.51,5653.51,5653.51,5653.51,0
2001/3/21,10:12:00,5651.22,5651.22,5651.22,5651.22,0
2001/3/21,10:13:00,5652.17,5652.17,5652.17,5652.17,0
2001/3/21,10:14:00,5660.40,5660.40,5660.40,5660.40,0
2001/3/21,10:15:00,5652.96,5652.96,5652.96,5652.96,0
2001/3/21,10:16:00,5653.95,5653.95,5653.95,5653.95,0
2001/3/21,10:17:00,5655.35,5655.35,5655.35,5655.35,0
2001/3/21,10:18:00,5653.93,5653.93,5653.93,5653.93,0
2001/3/21,10:19:00,5655.18,5655.18,5655.18,5655.18,0
2001/3/21,10:20:00,5657.77,5657.77,5657.77,5657.77,0
2001/3/21,10:21:00,5656.84,5656.84,5656.84,5656.84,0
2001/3/21,10:22:00,5658.98,5658.98,5658.98,5658.98,0
2001/3/21,10:23:00,5665.11,5665.11,5665.11,5665.11,0
2001/3/21,10:24:00,5666.65,5666.65,5666.65,5666.65,0
2001/3/21,10:25:00,5663.33,5663.33,5663.33,5663.33,0
2001/3/21,10:26:00,5667.98,5667.98,5667.98,5667.98,0
2001/3/21,10:27:00,5661.89,5661.89,5661.89,5661.89,0
2001/3/21,10:28:00,5672.96,5672.96,5672.96,5672.96,0
2001/3/21,10:29:00,5676.22,5676.22,5676.22,5676.22,0
2001/3/21,10:30:00,5672.88,5672.88,5672.88,5672.88,0
2001/3/21,10:31:00,5674.93,5674.93,5674.93,5674.93,0
2001/3/21,10:32:00,5678.92,5678.92,5678.92,5678.92,0
2001/3/21,10:33:00,5675.85,5675.85,5675.85,5675.85,0
2001/3/21,10:34:00,5670.26,5670.26,5670.26,5670.26,0
2001/3/21,10:35:00,5666.80,5666.80,5666.80,5666.80,0
2001/3/21,10:36:00,5665.36,5665.36,5665.36,5665.36,0
2001/3/21,10:37:00,5662.18,5662.18,5662.18,5662.18,0
2001/3/21,10:38:00,5659.12,5659.12,5659.12,5659.12,0
2001/3/21,10:39:00,5661.39,5661.39,5661.39,5661.39,0
2001/3/21,10:40:00,5657.03,5657.03,5657.03,5657.03,0
2001/3/21,10:41:00,5658.23,5658.23,5658.23,5658.23,0
2001/3/21,10:42:00,5657.25,5657.25,5657.25,5657.25,0
2001/3/21,10:43:00,5662.62,5662.62,5662.62,5662.62,0
2001/3/21,10:44:00,5664.17,5664.17,5664.17,5664.17,0
2001/3/21,10:45:00,5667.05,5667.05,5667.05,5667.05,0
2001/3/21,10:46:00,5668.98,5668.98,5668.98,5668.98,0
2001/3/21,10:47:00,5663.94,5663.94,5663.94,5663.94,0
2001/3/21,10:48:00,5664.47,5664.47,5664.47,5664.47,0
2001/3/21,10:49:00,5667.01,5667.01,5667.01,5667.01,0
2001/3/21,10:50:00,5669.18,5669.18,5669.18,5669.18,0
2001/3/21,10:51:00,5664.10,5664.10,5664.10,5664.10,0
2001/3/21,10:52:00,5665.91,5665.91,5665.91,5665.91,0
2001/3/21,10:53:00,5667.77,5667.77,5667.77,5667.77,0
2001/3/21,10:54:00,5669.31,5669.31,5669.31,5669.31,0
2001/3/21,10:55:00,5667.46,5667.46,5667.46,5667.46,0
2001/3/21,10:56:00,5670.69,5670.69,5670.69,5670.69,0
2001/3/21,10:57:00,5673.08,5673.08,5673.08,5673.08,0
2001/3/21,10:58:00,5670.59,5670.59,5670.59,5670.59,0
2001/3/21,10:59:00,5669.31,5669.31,5669.31,5669.31,0
2001/3/21,11:00:00,5673.14,5673.14,5673.14,5673.14,0
2001/3/21,11:01:00,5678.63,5678.63,5678.63,5678.63,0
2001/3/21,11:02:00,5668.71,5668.71,5668.71,5668.71,0
2001/3/21,11:03:00,5671.06,5671.06,5671.06,5671.06,0
2001/3/21,11:04:00,5672.95,5672.95,5672.95,5672.95,0
2001/3/21,11:05:00,5672.99,5672.99,5672.99,5672.99,0
2001/3/21,11:06:00,5675.46,5675.46,5675.46,5675.46,0
2001/3/21,11:07:00,5672.05,5672.05,5672.05,5672.05,0
2001/3/21,11:08:00,5671.20,5671.20,5671.20,5671.20,0
2001/3/21,11:09:00,5666.37,5666.37,5666.37,5666.37,0
2001/3/21,11:10:00,5671.02,5671.02,5671.02,5671.02,0
2001/3/21,11:11:00,5670.60,5670.60,5670.60,5670.60,0
2001/3/21,11:12:00,5663.30,5663.30,5663.30,5663.30,0
2001/3/21,11:13:00,5662.61,5662.61,5662.61,5662.61,0
2001/3/21,11:14:00,5666.28,5666.28,5666.28,5666.28,0
2001/3/21,11:15:00,5660.27,5660.27,5660.27,5660.27,0
2001/3/21,11:16:00,5656.21,5656.21,5656.21,5656.21,0
2001/3/21,11:17:00,5655.46,5655.46,5655.46,5655.46,0
2001/3/21,11:18:00,5656.12,5656.12,5656.12,5656.12,0
2001/3/21,11:19:00,5654.48,5654.48,5654.48,5654.48,0
2001/3/21,11:20:00,5650.22,5650.22,5650.22,5650.22,0
2001/3/21,11:21:00,5649.98,5649.98,5649.98,5649.98,0
2001/3/21,11:22:00,5652.13,5652.13,5652.13,5652.13,0
2001/3/21,11:23:00,5648.84,5648.84,5648.84,5648.84,0
2001/3/21,11:24:00,5652.45,5652.45,5652.45,5652.45,0
2001/3/21,11:25:00,5649.99,5649.99,5649.99,5649.99,0
2001/3/21,11:26:00,5655.64,5655.64,5655.64,5655.64,0
2001/3/21,11:27:00,5648.48,5648.48,5648.48,5648.48,0
2001/3/21,11:28:00,5655.01,5655.01,5655.01,5655.01,0
2001/3/21,11:29:00,5651.57,5651.57,5651.57,5651.57,0
2001/3/21,11:30:00,5652.51,5652.51,5652.51,5652.51,0
2001/3/21,11:31:00,5647.63,5647.63,5647.63,5647.63,0
2001/3/21,11:32:00,5646.03,5646.03,5646.03,5646.03,0
2001/3/21,11:33:00,5647.01,5647.01,5647.01,5647.01,0
2001/3/21,11:34:00,5643.39,5643.39,5643.39,5643.39,0
2001/3/21,11:35:00,5642.00,5642.00,5642.00,5642.00,0
2001/3/21,11:36:00,5639.84,5639.84,5639.84,5639.84,0
2001/3/21,11:37:00,5638.18,5638.18,5638.18,5638.18,0
2001/3/21,11:38:00,5637.12,5637.12,5637.12,5637.12,0
2001/3/21,11:39:00,5639.78,5639.78,5639.78,5639.78,0
2001/3/21,11:40:00,5637.64,5637.64,5637.64,5637.64,0
2001/3/21,11:41:00,5635.74,5635.74,5635.74,5635.74,0
2001/3/21,11:42:00,5632.31,5632.31,5632.31,5632.31,0
2001/3/21,11:43:00,5635.26,5635.26,5635.26,5635.26,0
2001/3/21,11:44:00,5631.33,5631.33,5631.33,5631.33,0
2001/3/21,11:45:00,5626.31,5626.31,5626.31,5626.31,0
2001/3/21,11:46:00,5632.34,5632.34,5632.34,5632.34,0
2001/3/21,11:47:00,5635.36,5635.36,5635.36,5635.36,0
2001/3/21,11:48:00,5632.89,5632.89,5632.89,5632.89,0
2001/3/21,11:49:00,5629.02,5629.02,5629.02,5629.02,0
2001/3/21,11:50:00,5632.49,5632.49,5632.49,5632.49,0
2001/3/21,11:51:00,5634.23,5634.23,5634.23,5634.23,0
2001/3/21,11:52:00,5634.69,5634.69,5634.69,5634.69,0
2001/3/21,11:53:00,5636.39,5636.39,5636.39,5636.39,0
2001/3/21,11:54:00,5637.80,5637.80,5637.80,5637.80,0
2001/3/21,11:55:00,5637.28,5637.28,5637.28,5637.28,0
2001/3/21,11:56:00,5636.03,5636.03,5636.03,5636.03,0
2001/3/21,11:57:00,5637.38,5637.38,5637.38,5637.38,0
2001/3/21,11:58:00,5636.80,5636.80,5636.80,5636.80,0
2001/3/21,11:59:00,5642.54,5642.54,5642.54,5642.54,0
2001/3/21,12:00:00,5635.36,5635.36,5635.36,5635.36,0
2001/3/21,12:01:00,5633.40,5633.40,5633.40,5633.40,0
2001/3/21,12:02:00,5638.30,5638.30,5638.30,5638.30,0
2001/3/21,12:03:00,5640.11,5640.11,5640.11,5640.11,0
2001/3/21,12:04:00,5638.16,5638.16,5638.16,5638.16,0
2001/3/21,12:05:00,5639.17,5639.17,5639.17,5639.17,0
2001/3/21,12:06:00,5637.71,5637.71,5637.71,5637.71,0
2001/3/21,12:07:00,5636.95,5636.95,5636.95,5636.95,0
2001/3/21,12:08:00,5638.45,5638.45,5638.45,5638.45,0
2001/3/21,12:09:00,5633.79,5633.79,5633.79,5633.79,0
2001/3/21,12:10:00,5642.50,5642.50,5642.50,5642.50,0
2001/3/21,12:11:00,5646.01,5646.01,5646.01,5646.01,0
2001/3/21,12:12:00,5639.95,5639.95,5639.95,5639.95,0
2001/3/21,12:13:00,5647.58,5647.58,5647.58,5647.58,0
2001/3/21,12:14:00,5641.49,5641.49,5641.49,5641.49,0
2001/3/21,12:15:00,5643.60,5643.60,5643.60,5643.60,0
2001/3/21,12:16:00,5641.06,5641.06,5641.06,5641.06,0
2001/3/21,12:17:00,5647.11,5647.11,5647.11,5647.11,0
2001/3/21,12:18:00,5642.18,5642.18,5642.18,5642.18,0
2001/3/21,12:19:00,5648.97,5648.97,5648.97,5648.97,0
2001/3/21,12:20:00,5642.31,5642.31,5642.31,5642.31,0
2001/3/21,12:21:00,5644.14,5644.14,5644.14,5644.14,0
2001/3/21,12:22:00,5645.75,5645.75,5645.75,5645.75,0
2001/3/21,12:23:00,5644.36,5644.36,5644.36,5644.36,0
2001/3/21,12:24:00,5644.51,5644.51,5644.51,5644.51,0
2001/3/21,12:25:00,5641.95,5641.95,5641.95,5641.95,0
2001/3/21,12:26:00,5646.16,5646.16,5646.16,5646.16,0
2001/3/21,12:27:00,5641.73,5641.73,5641.73,5641.73,0
2001/3/21,12:28:00,5642.20,5642.20,5642.20,5642.20,0
2001/3/21,12:29:00,5643.57,5643.57,5643.57,5643.57,0
2001/3/21,12:30:00,5636.88,5636.88,5636.88,5636.88,0
2001/3/21,12:31:00,5637.12,5637.12,5637.12,5637.12,0
2001/3/21,12:32:00,5646.15,5646.15,5646.15,5646.15,0
2001/3/21,12:33:00,5642.06,5642.06,5642.06,5642.06,0
2001/3/21,12:34:00,5641.37,5641.37,5641.37,5641.37,0
2001/3/21,12:35:00,5643.27,5643.27,5643.27,5643.27,0
2001/3/21,12:36:00,5638.35,5638.35,5638.35,5638.35,0
2001/3/21,12:37:00,5642.46,5642.46,5642.46,5642.46,0
2001/3/21,12:38:00,5633.46,5633.46,5633.46,5633.46,0
2001/3/21,12:39:00,5633.06,5633.06,5633.06,5633.06,0
2001/3/21,12:40:00,5625.25,5625.25,5625.25,5625.25,0
2001/3/21,12:41:00,5622.94,5622.94,5622.94,5622.94,0
2001/3/21,12:42:00,5615.60,5615.60,5615.60,5615.60,0
2001/3/21,12:43:00,5614.19,5614.19,5614.19,5614.19,0
2001/3/21,12:44:00,5612.19,5612.19,5612.19,5612.19,0
2001/3/21,12:45:00,5608.63,5608.63,5608.63,5608.63,0
2001/3/21,12:46:00,5608.85,5608.85,5608.85,5608.85,0
2001/3/21,12:47:00,5608.08,5608.08,5608.08,5608.08,0
2001/3/21,12:48:00,5609.45,5609.45,5609.45,5609.45,0
2001/3/21,12:49:00,5615.12,5615.12,5615.12,5615.12,0
2001/3/21,12:50:00,5614.65,5614.65,5614.65,5614.65,0
2001/3/21,12:51:00,5619.32,5619.32,5619.32,5619.32,0
2001/3/21,12:52:00,5619.53,5619.53,5619.53,5619.53,0
2001/3/21,12:53:00,5623.70,5623.70,5623.70,5623.70,0
2001/3/21,12:54:00,5624.57,5624.57,5624.57,5624.57,0
2001/3/21,12:55:00,5624.09,5624.09,5624.09,5624.09,0
2001/3/21,12:56:00,5622.47,5622.47,5622.47,5622.47,0
2001/3/21,12:57:00,5624.56,5624.56,5624.56,5624.56,0
2001/3/21,12:58:00,5616.45,5616.45,5616.45,5616.45,0
2001/3/21,12:59:00,5619.66,5619.66,5619.66,5619.66,0
2001/3/21,13:00:00,5623.08,5623.08,5623.08,5623.08,0
2001/3/21,13:01:00,5623.00,5623.00,5623.00,5623.00,0
2001/3/21,13:02:00,5618.59,5618.59,5618.59,5618.59,0
2001/3/21,13:03:00,5621.42,5621.42,5621.42,5621.42,0
2001/3/21,13:04:00,5615.11,5615.11,5615.11,5615.11,0
2001/3/21,13:05:00,5617.37,5617.37,5617.37,5617.37,0
2001/3/21,13:06:00,5623.67,5623.67,5623.67,5623.67,0
2001/3/21,13:07:00,5617.26,5617.26,5617.26,5617.26,0
2001/3/21,13:08:00,5623.02,5623.02,5623.02,5623.02,0
2001/3/21,13:09:00,5615.50,5615.50,5615.50,5615.50,0
2001/3/21,13:10:00,5623.57,5623.57,5623.57,5623.57,0
2001/3/21,13:11:00,5623.21,5623.21,5623.21,5623.21,0
2001/3/21,13:12:00,5625.32,5625.32,5625.32,5625.32,0
2001/3/21,13:13:00,5619.51,5619.51,5619.51,5619.51,0
2001/3/21,13:14:00,5620.00,5620.00,5620.00,5620.00,0
2001/3/21,13:15:00,5615.74,5615.74,5615.74,5615.74,0
2001/3/21,13:16:00,5621.12,5621.12,5621.12,5621.12,0
2001/3/21,13:17:00,5617.72,5617.72,5617.72,5617.72,0
2001/3/21,13:18:00,5614.33,5614.33,5614.33,5614.33,0
2001/3/21,13:19:00,5616.14,5616.14,5616.14,5616.14,0
2001/3/21,13:20:00,5614.78,5614.78,5614.78,5614.78,0
2001/3/21,13:21:00,5615.02,5615.02,5615.02,5615.02,0
2001/3/21,13:22:00,5615.25,5615.25,5615.25,5615.25,0
2001/3/21,13:23:00,5616.70,5616.70,5616.70,5616.70,0
2001/3/21,13:24:00,5613.11,5613.11,5613.11,5613.11,0
2001/3/21,13:25:00,5618.84,5618.84,5618.84,5618.84,0
2001/3/21,13:26:00,5619.54,5619.54,5619.54,5619.54,0
2001/3/21,13:27:00,5614.83,5614.83,5614.83,5614.83,0
2001/3/21,13:28:00,5616.41,5616.41,5616.41,5616.41,0
2001/3/21,13:29:00,5615.52,5615.52,5615.52,5615.52,0
2001/3/21,13:30:00,5623.42,5623.42,5623.42,5623.42,0
2001/3/22,09:01:00,5647.44,5647.44,5647.44,5647.44,0
2001/3/22,09:02:00,5650.54,5650.54,5650.54,5650.54,0
2001/3/22,09:03:00,5669.55,5669.55,5669.55,5669.55,0
2001/3/22,09:04:00,5675.05,5675.05,5675.05,5675.05,0
2001/3/22,09:05:00,5671.41,5671.41,5671.41,5671.41,0
2001/3/22,09:06:00,5665.99,5665.99,5665.99,5665.99,0
2001/3/22,09:07:00,5663.91,5663.91,5663.91,5663.91,0
2001/3/22,09:08:00,5655.34,5655.34,5655.34,5655.34,0
2001/3/22,09:09:00,5654.80,5654.80,5654.80,5654.80,0
2001/3/22,09:10:00,5656.76,5656.76,5656.76,5656.76,0
2001/3/22,09:11:00,5659.75,5659.75,5659.75,5659.75,0
2001/3/22,09:12:00,5671.25,5671.25,5671.25,5671.25,0
2001/3/22,09:13:00,5679.94,5679.94,5679.94,5679.94,0
2001/3/22,09:14:00,5687.09,5687.09,5687.09,5687.09,0
2001/3/22,09:15:00,5685.95,5685.95,5685.95,5685.95,0
2001/3/22,09:16:00,5691.35,5691.35,5691.35,5691.35,0
2001/3/22,09:17:00,5689.86,5689.86,5689.86,5689.86,0
2001/3/22,09:18:00,5684.08,5684.08,5684.08,5684.08,0
2001/3/22,09:19:00,5684.57,5684.57,5684.57,5684.57,0
2001/3/22,09:20:00,5681.75,5681.75,5681.75,5681.75,0
2001/3/22,09:21:00,5682.30,5682.30,5682.30,5682.30,0
2001/3/22,09:22:00,5680.50,5680.50,5680.50,5680.50,0
2001/3/22,09:23:00,5681.93,5681.93,5681.93,5681.93,0
2001/3/22,09:24:00,5688.87,5688.87,5688.87,5688.87,0
2001/3/22,09:25:00,5691.62,5691.62,5691.62,5691.62,0
2001/3/22,09:26:00,5694.99,5694.99,5694.99,5694.99,0
2001/3/22,09:27:00,5701.43,5701.43,5701.43,5701.43,0
2001/3/22,09:28:00,5697.26,5697.26,5697.26,5697.26,0
2001/3/22,09:29:00,5704.19,5704.19,5704.19,5704.19,0
2001/3/22,09:30:00,5705.54,5705.54,5705.54,5705.54,0
2001/3/22,09:31:00,5704.10,5704.10,5704.10,5704.10,0
2001/3/22,09:32:00,5702.26,5702.26,5702.26,5702.26,0
2001/3/22,09:33:00,5698.11,5698.11,5698.11,5698.11,0
2001/3/22,09:34:00,5700.48,5700.48,5700.48,5700.48,0
2001/3/22,09:35:00,5700.18,5700.18,5700.18,5700.18,0
2001/3/22,09:36:00,5697.63,5697.63,5697.63,5697.63,0
2001/3/22,09:37:00,5692.85,5692.85,5692.85,5692.85,0
2001/3/22,09:38:00,5693.65,5693.65,5693.65,5693.65,0
2001/3/22,09:39:00,5693.60,5693.60,5693.60,5693.60,0
2001/3/22,09:40:00,5698.00,5698.00,5698.00,5698.00,0
2001/3/22,09:41:00,5698.74,5698.74,5698.74,5698.74,0
2001/3/22,09:42:00,5698.82,5698.82,5698.82,5698.82,0
2001/3/22,09:43:00,5705.37,5705.37,5705.37,5705.37,0
2001/3/22,09:44:00,5708.27,5708.27,5708.27,5708.27,0
2001/3/22,09:45:00,5711.98,5711.98,5711.98,5711.98,0
2001/3/22,09:46:00,5716.33,5716.33,5716.33,5716.33,0
2001/3/22,09:47:00,5720.76,5720.76,5720.76,5720.76,0
2001/3/22,09:48:00,5718.78,5718.78,5718.78,5718.78,0
2001/3/22,09:49:00,5723.56,5723.56,5723.56,5723.56,0
2001/3/22,09:50:00,5719.67,5719.67,5719.67,5719.67,0
2001/3/22,09:51:00,5719.27,5719.27,5719.27,5719.27,0
2001/3/22,09:52:00,5713.57,5713.57,5713.57,5713.57,0
2001/3/22,09:53:00,5714.32,5714.32,5714.32,5714.32,0
2001/3/22,09:54:00,5711.97,5711.97,5711.97,5711.97,0
2001/3/22,09:55:00,5704.36,5704.36,5704.36,5704.36,0
2001/3/22,09:56:00,5703.56,5703.56,5703.56,5703.56,0
2001/3/22,09:57:00,5697.44,5697.44,5697.44,5697.44,0
2001/3/22,09:58:00,5705.75,5705.75,5705.75,5705.75,0
2001/3/22,09:59:00,5702.54,5702.54,5702.54,5702.54,0
2001/3/22,10:00:00,5702.72,5702.72,5702.72,5702.72,0
2001/3/22,10:01:00,5703.58,5703.58,5703.58,5703.58,0
2001/3/22,10:02:00,5706.35,5706.35,5706.35,5706.35,0
2001/3/22,10:03:00,5707.87,5707.87,5707.87,5707.87,0
2001/3/22,10:04:00,5703.49,5703.49,5703.49,5703.49,0
2001/3/22,10:05:00,5701.72,5701.72,5701.72,5701.72,0
2001/3/22,10:06:00,5703.05,5703.05,5703.05,5703.05,0
2001/3/22,10:07:00,5704.63,5704.63,5704.63,5704.63,0
2001/3/22,10:08:00,5710.96,5710.96,5710.96,5710.96,0
2001/3/22,10:09:00,5711.33,5711.33,5711.33,5711.33,0
2001/3/22,10:10:00,5718.62,5718.62,5718.62,5718.62,0
2001/3/22,10:11:00,5714.60,5714.60,5714.60,5714.60,0
2001/3/22,10:12:00,5720.55,5720.55,5720.55,5720.55,0
2001/3/22,10:13:00,5721.53,5721.53,5721.53,5721.53,0
2001/3/22,10:14:00,5714.95,5714.95,5714.95,5714.95,0
2001/3/22,10:15:00,5718.59,5718.59,5718.59,5718.59,0
2001/3/22,10:16:00,5715.00,5715.00,5715.00,5715.00,0
2001/3/22,10:17:00,5715.91,5715.91,5715.91,5715.91,0
2001/3/22,10:18:00,5712.36,5712.36,5712.36,5712.36,0
2001/3/22,10:19:00,5712.16,5712.16,5712.16,5712.16,0
2001/3/22,10:20:00,5709.08,5709.08,5709.08,5709.08,0
2001/3/22,10:21:00,5721.66,5721.66,5721.66,5721.66,0
2001/3/22,10:22:00,5711.95,5711.95,5711.95,5711.95,0
2001/3/22,10:23:00,5711.72,5711.72,5711.72,5711.72,0
2001/3/22,10:24:00,5713.80,5713.80,5713.80,5713.80,0
2001/3/22,10:25:00,5713.78,5713.78,5713.78,5713.78,0
2001/3/22,10:26:00,5714.77,5714.77,5714.77,5714.77,0
2001/3/22,10:27:00,5715.39,5715.39,5715.39,5715.39,0
2001/3/22,10:28:00,5717.12,5717.12,5717.12,5717.12,0
2001/3/22,10:29:00,5722.52,5722.52,5722.52,5722.52,0
2001/3/22,10:30:00,5723.24,5723.24,5723.24,5723.24,0
2001/3/22,10:31:00,5725.30,5725.30,5725.30,5725.30,0
2001/3/22,10:32:00,5726.91,5726.91,5726.91,5726.91,0
2001/3/22,10:33:00,5724.00,5724.00,5724.00,5724.00,0
2001/3/22,10:34:00,5731.58,5731.58,5731.58,5731.58,0
2001/3/22,10:35:00,5735.74,5735.74,5735.74,5735.74,0
2001/3/22,10:36:00,5734.99,5734.99,5734.99,5734.99,0
2001/3/22,10:37:00,5734.70,5734.70,5734.70,5734.70,0
2001/3/22,10:38:00,5730.83,5730.83,5730.83,5730.83,0
2001/3/22,10:39:00,5724.87,5724.87,5724.87,5724.87,0
2001/3/22,10:40:00,5723.99,5723.99,5723.99,5723.99,0
2001/3/22,10:41:00,5719.17,5719.17,5719.17,5719.17,0
2001/3/22,10:42:00,5719.44,5719.44,5719.44,5719.44,0
2001/3/22,10:43:00,5722.80,5722.80,5722.80,5722.80,0
2001/3/22,10:44:00,5722.97,5722.97,5722.97,5722.97,0
2001/3/22,10:45:00,5722.25,5722.25,5722.25,5722.25,0
2001/3/22,10:46:00,5721.01,5721.01,5721.01,5721.01,0
2001/3/22,10:47:00,5724.09,5724.09,5724.09,5724.09,0
2001/3/22,10:48:00,5720.53,5720.53,5720.53,5720.53,0
2001/3/22,10:49:00,5720.59,5720.59,5720.59,5720.59,0
2001/3/22,10:50:00,5715.47,5715.47,5715.47,5715.47,0
2001/3/22,10:51:00,5715.42,5715.42,5715.42,5715.42,0
2001/3/22,10:52:00,5713.96,5713.96,5713.96,5713.96,0
2001/3/22,10:53:00,5714.09,5714.09,5714.09,5714.09,0
2001/3/22,10:54:00,5711.11,5711.11,5711.11,5711.11,0
2001/3/22,10:55:00,5707.38,5707.38,5707.38,5707.38,0
2001/3/22,10:56:00,5705.50,5705.50,5705.50,5705.50,0
2001/3/22,10:57:00,5708.78,5708.78,5708.78,5708.78,0
2001/3/22,10:58:00,5704.49,5704.49,5704.49,5704.49,0
2001/3/22,10:59:00,5701.68,5701.68,5701.68,5701.68,0
2001/3/22,11:00:00,5699.61,5699.61,5699.61,5699.61,0
2001/3/22,11:01:00,5699.05,5699.05,5699.05,5699.05,0
2001/3/22,11:02:00,5698.74,5698.74,5698.74,5698.74,0
2001/3/22,11:03:00,5690.90,5690.90,5690.90,5690.90,0
2001/3/22,11:04:00,5695.64,5695.64,5695.64,5695.64,0
2001/3/22,11:05:00,5693.71,5693.71,5693.71,5693.71,0
2001/3/22,11:06:00,5694.29,5694.29,5694.29,5694.29,0
2001/3/22,11:07:00,5706.01,5706.01,5706.01,5706.01,0
2001/3/22,11:08:00,5701.61,5701.61,5701.61,5701.61,0
2001/3/22,11:09:00,5700.30,5700.30,5700.30,5700.30,0
2001/3/22,11:10:00,5701.04,5701.04,5701.04,5701.04,0
2001/3/22,11:11:00,5704.27,5704.27,5704.27,5704.27,0
2001/3/22,11:12:00,5700.53,5700.53,5700.53,5700.53,0
2001/3/22,11:13:00,5705.69,5705.69,5705.69,5705.69,0
2001/3/22,11:14:00,5702.88,5702.88,5702.88,5702.88,0
2001/3/22,11:15:00,5702.69,5702.69,5702.69,5702.69,0
2001/3/22,11:16:00,5706.48,5706.48,5706.48,5706.48,0
2001/3/22,11:17:00,5708.60,5708.60,5708.60,5708.60,0
2001/3/22,11:18:00,5714.43,5714.43,5714.43,5714.43,0
2001/3/22,11:19:00,5703.93,5703.93,5703.93,5703.93,0
2001/3/22,11:20:00,5712.78,5712.78,5712.78,5712.78,0
2001/3/22,11:21:00,5706.02,5706.02,5706.02,5706.02,0
2001/3/22,11:22:00,5712.88,5712.88,5712.88,5712.88,0
2001/3/22,11:23:00,5706.07,5706.07,5706.07,5706.07,0
2001/3/22,11:24:00,5705.70,5705.70,5705.70,5705.70,0
2001/3/22,11:25:00,5701.87,5701.87,5701.87,5701.87,0
2001/3/22,11:26:00,5705.25,5705.25,5705.25,5705.25,0
2001/3/22,11:27:00,5700.93,5700.93,5700.93,5700.93,0
2001/3/22,11:28:00,5699.54,5699.54,5699.54,5699.54,0
2001/3/22,11:29:00,5697.59,5697.59,5697.59,5697.59,0
2001/3/22,11:30:00,5698.13,5698.13,5698.13,5698.13,0
2001/3/22,11:31:00,5700.73,5700.73,5700.73,5700.73,0
2001/3/22,11:32:00,5703.85,5703.85,5703.85,5703.85,0
2001/3/22,11:33:00,5701.36,5701.36,5701.36,5701.36,0
2001/3/22,11:34:00,5702.92,5702.92,5702.92,5702.92,0
2001/3/22,11:35:00,5708.02,5708.02,5708.02,5708.02,0
2001/3/22,11:36:00,5705.00,5705.00,5705.00,5705.00,0
2001/3/22,11:37:00,5704.98,5704.98,5704.98,5704.98,0
2001/3/22,11:38:00,5701.39,5701.39,5701.39,5701.39,0
2001/3/22,11:39:00,5702.49,5702.49,5702.49,5702.49,0
2001/3/22,11:40:00,5702.93,5702.93,5702.93,5702.93,0
2001/3/22,11:41:00,5698.50,5698.50,5698.50,5698.50,0
2001/3/22,11:42:00,5699.70,5699.70,5699.70,5699.70,0
2001/3/22,11:43:00,5702.95,5702.95,5702.95,5702.95,0
2001/3/22,11:44:00,5703.38,5703.38,5703.38,5703.38,0
2001/3/22,11:45:00,5701.19,5701.19,5701.19,5701.19,0
2001/3/22,11:46:00,5701.87,5701.87,5701.87,5701.87,0
2001/3/22,11:47:00,5701.93,5701.93,5701.93,5701.93,0
2001/3/22,11:48:00,5709.26,5709.26,5709.26,5709.26,0
2001/3/22,11:49:00,5699.07,5699.07,5699.07,5699.07,0
2001/3/22,11:50:00,5708.50,5708.50,5708.50,5708.50,0
2001/3/22,11:51:00,5708.23,5708.23,5708.23,5708.23,0
2001/3/22,11:52:00,5708.39,5708.39,5708.39,5708.39,0
2001/3/22,11:53:00,5713.25,5713.25,5713.25,5713.25,0
2001/3/22,11:54:00,5709.03,5709.03,5709.03,5709.03,0
2001/3/22,11:55:00,5710.61,5710.61,5710.61,5710.61,0
2001/3/22,11:56:00,5712.93,5712.93,5712.93,5712.93,0
2001/3/22,11:57:00,5708.34,5708.34,5708.34,5708.34,0
2001/3/22,11:58:00,5717.42,5717.42,5717.42,5717.42,0
2001/3/22,11:59:00,5709.36,5709.36,5709.36,5709.36,0
2001/3/22,12:00:00,5716.64,5716.64,5716.64,5716.64,0
2001/3/22,12:01:00,5713.61,5713.61,5713.61,5713.61,0
2001/3/22,12:02:00,5719.15,5719.15,5719.15,5719.15,0
2001/3/22,12:03:00,5714.15,5714.15,5714.15,5714.15,0
2001/3/22,12:04:00,5709.94,5709.94,5709.94,5709.94,0
2001/3/22,12:05:00,5713.94,5713.94,5713.94,5713.94,0
2001/3/22,12:06:00,5718.53,5718.53,5718.53,5718.53,0
2001/3/22,12:07:00,5717.38,5717.38,5717.38,5717.38,0
2001/3/22,12:08:00,5719.07,5719.07,5719.07,5719.07,0
2001/3/22,12:09:00,5714.12,5714.12,5714.12,5714.12,0
2001/3/22,12:10:00,5717.08,5717.08,5717.08,5717.08,0
2001/3/22,12:11:00,5712.40,5712.40,5712.40,5712.40,0
2001/3/22,12:12:00,5712.34,5712.34,5712.34,5712.34,0
2001/3/22,12:13:00,5707.17,5707.17,5707.17,5707.17,0
2001/3/22,12:14:00,5707.19,5707.19,5707.19,5707.19,0
2001/3/22,12:15:00,5701.12,5701.12,5701.12,5701.12,0
2001/3/22,12:16:00,5698.49,5698.49,5698.49,5698.49,0
2001/3/22,12:17:00,5700.61,5700.61,5700.61,5700.61,0
2001/3/22,12:18:00,5701.15,5701.15,5701.15,5701.15,0
2001/3/22,12:19:00,5697.79,5697.79,5697.79,5697.79,0
2001/3/22,12:20:00,5702.46,5702.46,5702.46,5702.46,0
2001/3/22,12:21:00,5699.96,5699.96,5699.96,5699.96,0
2001/3/22,12:22:00,5704.21,5704.21,5704.21,5704.21,0
2001/3/22,12:23:00,5703.16,5703.16,5703.16,5703.16,0
2001/3/22,12:24:00,5710.74,5710.74,5710.74,5710.74,0
2001/3/22,12:25:00,5709.02,5709.02,5709.02,5709.02,0
2001/3/22,12:26:00,5709.14,5709.14,5709.14,5709.14,0
2001/3/22,12:27:00,5711.37,5711.37,5711.37,5711.37,0
2001/3/22,12:28:00,5711.24,5711.24,5711.24,5711.24,0
2001/3/22,12:29:00,5711.80,5711.80,5711.80,5711.80,0
2001/3/22,12:30:00,5711.52,5711.52,5711.52,5711.52,0
2001/3/22,12:31:00,5708.34,5708.34,5708.34,5708.34,0
2001/3/22,12:32:00,5714.79,5714.79,5714.79,5714.79,0
2001/3/22,12:33:00,5719.15,5719.15,5719.15,5719.15,0
2001/3/22,12:34:00,5718.35,5718.35,5718.35,5718.35,0
2001/3/22,12:35:00,5718.07,5718.07,5718.07,5718.07,0
2001/3/22,12:36:00,5723.68,5723.68,5723.68,5723.68,0
2001/3/22,12:37:00,5718.72,5718.72,5718.72,5718.72,0
2001/3/22,12:38:00,5724.23,5724.23,5724.23,5724.23,0
2001/3/22,12:39:00,5723.26,5723.26,5723.26,5723.26,0
2001/3/22,12:40:00,5728.07,5728.07,5728.07,5728.07,0
2001/3/22,12:41:00,5725.21,5725.21,5725.21,5725.21,0
2001/3/22,12:42:00,5723.22,5723.22,5723.22,5723.22,0
2001/3/22,12:43:00,5724.02,5724.02,5724.02,5724.02,0
2001/3/22,12:44:00,5719.89,5719.89,5719.89,5719.89,0
2001/3/22,12:45:00,5719.99,5719.99,5719.99,5719.99,0
2001/3/22,12:46:00,5721.44,5721.44,5721.44,5721.44,0
2001/3/22,12:47:00,5720.98,5720.98,5720.98,5720.98,0
2001/3/22,12:48:00,5716.85,5716.85,5716.85,5716.85,0
2001/3/22,12:49:00,5710.48,5710.48,5710.48,5710.48,0
2001/3/22,12:50:00,5714.17,5714.17,5714.17,5714.17,0
2001/3/22,12:51:00,5713.57,5713.57,5713.57,5713.57,0
2001/3/22,12:52:00,5704.21,5704.21,5704.21,5704.21,0
2001/3/22,12:53:00,5707.64,5707.64,5707.64,5707.64,0
2001/3/22,12:54:00,5706.75,5706.75,5706.75,5706.75,0
2001/3/22,12:55:00,5708.28,5708.28,5708.28,5708.28,0
2001/3/22,12:56:00,5704.00,5704.00,5704.00,5704.00,0
2001/3/22,12:57:00,5702.25,5702.25,5702.25,5702.25,0
2001/3/22,12:58:00,5705.88,5705.88,5705.88,5705.88,0
2001/3/22,12:59:00,5706.68,5706.68,5706.68,5706.68,0
2001/3/22,13:00:00,5707.33,5707.33,5707.33,5707.33,0
2001/3/22,13:01:00,5713.86,5713.86,5713.86,5713.86,0
2001/3/22,13:02:00,5707.61,5707.61,5707.61,5707.61,0
2001/3/22,13:03:00,5709.04,5709.04,5709.04,5709.04,0
2001/3/22,13:04:00,5708.21,5708.21,5708.21,5708.21,0
2001/3/22,13:05:00,5708.35,5708.35,5708.35,5708.35,0
2001/3/22,13:06:00,5711.01,5711.01,5711.01,5711.01,0
2001/3/22,13:07:00,5706.84,5706.84,5706.84,5706.84,0
2001/3/22,13:08:00,5706.31,5706.31,5706.31,5706.31,0
2001/3/22,13:09:00,5711.93,5711.93,5711.93,5711.93,0
2001/3/22,13:10:00,5705.17,5705.17,5705.17,5705.17,0
2001/3/22,13:11:00,5706.51,5706.51,5706.51,5706.51,0
2001/3/22,13:12:00,5703.40,5703.40,5703.40,5703.40,0
2001/3/22,13:13:00,5699.85,5699.85,5699.85,5699.85,0
2001/3/22,13:14:00,5694.60,5694.60,5694.60,5694.60,0
2001/3/22,13:15:00,5693.57,5693.57,5693.57,5693.57,0
2001/3/22,13:16:00,5688.15,5688.15,5688.15,5688.15,0
2001/3/22,13:17:00,5688.09,5688.09,5688.09,5688.09,0
2001/3/22,13:18:00,5691.74,5691.74,5691.74,5691.74,0
2001/3/22,13:19:00,5696.93,5696.93,5696.93,5696.93,0
2001/3/22,13:20:00,5707.43,5707.43,5707.43,5707.43,0
2001/3/22,13:21:00,5711.46,5711.46,5711.46,5711.46,0
2001/3/22,13:22:00,5716.75,5716.75,5716.75,5716.75,0
2001/3/22,13:23:00,5719.26,5719.26,5719.26,5719.26,0
2001/3/22,13:24:00,5711.63,5711.63,5711.63,5711.63,0
2001/3/22,13:25:00,5715.83,5715.83,5715.83,5715.83,0
2001/3/22,13:26:00,5713.59,5713.59,5713.59,5713.59,0
2001/3/22,13:27:00,5712.51,5712.51,5712.51,5712.51,0
2001/3/22,13:28:00,5712.36,5712.36,5712.36,5712.36,0
2001/3/22,13:29:00,5717.14,5717.14,5717.14,5717.14,0
2001/3/22,13:30:00,5730.95,5730.95,5730.95,5730.95,0
2001/3/23,09:01:00,5801.57,5801.57,5801.57,5801.57,0
2001/3/23,09:02:00,5820.28,5820.28,5820.28,5820.28,0
2001/3/23,09:03:00,5830.68,5830.68,5830.68,5830.68,0
2001/3/23,09:04:00,5824.14,5824.14,5824.14,5824.14,0
2001/3/23,09:05:00,5826.34,5826.34,5826.34,5826.34,0
2001/3/23,09:06:00,5826.51,5826.51,5826.51,5826.51,0
2001/3/23,09:07:00,5824.13,5824.13,5824.13,5824.13,0
2001/3/23,09:08:00,5828.21,5828.21,5828.21,5828.21,0
2001/3/23,09:09:00,5824.23,5824.23,5824.23,5824.23,0
2001/3/23,09:10:00,5836.17,5836.17,5836.17,5836.17,0
2001/3/23,09:11:00,5827.89,5827.89,5827.89,5827.89,0
2001/3/23,09:12:00,5829.57,5829.57,5829.57,5829.57,0
2001/3/23,09:13:00,5816.15,5816.15,5816.15,5816.15,0
2001/3/23,09:14:00,5814.53,5814.53,5814.53,5814.53,0
2001/3/23,09:15:00,5804.40,5804.40,5804.40,5804.40,0
2001/3/23,09:16:00,5802.86,5802.86,5802.86,5802.86,0
2001/3/23,09:17:00,5801.16,5801.16,5801.16,5801.16,0
2001/3/23,09:18:00,5802.40,5802.40,5802.40,5802.40,0
2001/3/23,09:19:00,5803.54,5803.54,5803.54,5803.54,0
2001/3/23,09:20:00,5810.05,5810.05,5810.05,5810.05,0
2001/3/23,09:21:00,5812.22,5812.22,5812.22,5812.22,0
2001/3/23,09:22:00,5827.63,5827.63,5827.63,5827.63,0
2001/3/23,09:23:00,5824.09,5824.09,5824.09,5824.09,0
2001/3/23,09:24:00,5826.39,5826.39,5826.39,5826.39,0
2001/3/23,09:25:00,5823.92,5823.92,5823.92,5823.92,0
2001/3/23,09:26:00,5824.00,5824.00,5824.00,5824.00,0
2001/3/23,09:27:00,5822.64,5822.64,5822.64,5822.64,0
2001/3/23,09:28:00,5825.92,5825.92,5825.92,5825.92,0
2001/3/23,09:29:00,5832.43,5832.43,5832.43,5832.43,0
2001/3/23,09:30:00,5834.11,5834.11,5834.11,5834.11,0
2001/3/23,09:31:00,5836.15,5836.15,5836.15,5836.15,0
2001/3/23,09:32:00,5830.59,5830.59,5830.59,5830.59,0
2001/3/23,09:33:00,5826.93,5826.93,5826.93,5826.93,0
2001/3/23,09:34:00,5828.22,5828.22,5828.22,5828.22,0
2001/3/23,09:35:00,5816.73,5816.73,5816.73,5816.73,0
2001/3/23,09:36:00,5815.45,5815.45,5815.45,5815.45,0
2001/3/23,09:37:00,5811.89,5811.89,5811.89,5811.89,0
2001/3/23,09:38:00,5808.81,5808.81,5808.81,5808.81,0
2001/3/23,09:39:00,5807.69,5807.69,5807.69,5807.69,0
2001/3/23,09:40:00,5806.03,5806.03,5806.03,5806.03,0
2001/3/23,09:41:00,5809.58,5809.58,5809.58,5809.58,0
2001/3/23,09:42:00,5814.14,5814.14,5814.14,5814.14,0
2001/3/23,09:43:00,5817.57,5817.57,5817.57,5817.57,0
2001/3/23,09:44:00,5815.50,5815.50,5815.50,5815.50,0
2001/3/23,09:45:00,5814.97,5814.97,5814.97,5814.97,0
2001/3/23,09:46:00,5815.49,5815.49,5815.49,5815.49,0
2001/3/23,09:47:00,5817.51,5817.51,5817.51,5817.51,0
2001/3/23,09:48:00,5811.43,5811.43,5811.43,5811.43,0
2001/3/23,09:49:00,5818.59,5818.59,5818.59,5818.59,0
2001/3/23,09:50:00,5812.54,5812.54,5812.54,5812.54,0
2001/3/23,09:51:00,5818.86,5818.86,5818.86,5818.86,0
2001/3/23,09:52:00,5818.56,5818.56,5818.56,5818.56,0
2001/3/23,09:53:00,5814.97,5814.97,5814.97,5814.97,0
2001/3/23,09:54:00,5810.31,5810.31,5810.31,5810.31,0
2001/3/23,09:55:00,5815.01,5815.01,5815.01,5815.01,0
2001/3/23,09:56:00,5815.08,5815.08,5815.08,5815.08,0
2001/3/23,09:57:00,5813.87,5813.87,5813.87,5813.87,0
2001/3/23,09:58:00,5819.46,5819.46,5819.46,5819.46,0
2001/3/23,09:59:00,5818.01,5818.01,5818.01,5818.01,0
2001/3/23,10:00:00,5808.59,5808.59,5808.59,5808.59,0
2001/3/23,10:01:00,5814.94,5814.94,5814.94,5814.94,0
2001/3/23,10:02:00,5812.24,5812.24,5812.24,5812.24,0
2001/3/23,10:03:00,5814.93,5814.93,5814.93,5814.93,0
2001/3/23,10:04:00,5812.58,5812.58,5812.58,5812.58,0
2001/3/23,10:05:00,5810.15,5810.15,5810.15,5810.15,0
2001/3/23,10:06:00,5802.45,5802.45,5802.45,5802.45,0
2001/3/23,10:07:00,5807.55,5807.55,5807.55,5807.55,0
2001/3/23,10:08:00,5801.29,5801.29,5801.29,5801.29,0
2001/3/23,10:09:00,5797.45,5797.45,5797.45,5797.45,0
2001/3/23,10:10:00,5802.84,5802.84,5802.84,5802.84,0
2001/3/23,10:11:00,5797.83,5797.83,5797.83,5797.83,0
2001/3/23,10:12:00,5797.25,5797.25,5797.25,5797.25,0
2001/3/23,10:13:00,5799.46,5799.46,5799.46,5799.46,0
2001/3/23,10:14:00,5793.64,5793.64,5793.64,5793.64,0
2001/3/23,10:15:00,5792.59,5792.59,5792.59,5792.59,0
2001/3/23,10:16:00,5795.76,5795.76,5795.76,5795.76,0
2001/3/23,10:17:00,5797.93,5797.93,5797.93,5797.93,0
2001/3/23,10:18:00,5796.82,5796.82,5796.82,5796.82,0
2001/3/23,10:19:00,5795.76,5795.76,5795.76,5795.76,0
2001/3/23,10:20:00,5798.80,5798.80,5798.80,5798.80,0
2001/3/23,10:21:00,5805.29,5805.29,5805.29,5805.29,0
2001/3/23,10:22:00,5802.66,5802.66,5802.66,5802.66,0
2001/3/23,10:23:00,5807.66,5807.66,5807.66,5807.66,0
2001/3/23,10:24:00,5811.98,5811.98,5811.98,5811.98,0
2001/3/23,10:25:00,5810.74,5810.74,5810.74,5810.74,0
2001/3/23,10:26:00,5811.08,5811.08,5811.08,5811.08,0
2001/3/23,10:27:00,5809.50,5809.50,5809.50,5809.50,0
2001/3/23,10:28:00,5807.50,5807.50,5807.50,5807.50,0
2001/3/23,10:29:00,5807.82,5807.82,5807.82,5807.82,0
2001/3/23,10:30:00,5806.22,5806.22,5806.22,5806.22,0
2001/3/23,10:31:00,5799.90,5799.90,5799.90,5799.90,0
2001/3/23,10:32:00,5808.31,5808.31,5808.31,5808.31,0
2001/3/23,10:33:00,5812.62,5812.62,5812.62,5812.62,0
2001/3/23,10:34:00,5812.02,5812.02,5812.02,5812.02,0
2001/3/23,10:35:00,5815.87,5815.87,5815.87,5815.87,0
2001/3/23,10:36:00,5818.14,5818.14,5818.14,5818.14,0
2001/3/23,10:37:00,5820.06,5820.06,5820.06,5820.06,0
2001/3/23,10:38:00,5818.24,5818.24,5818.24,5818.24,0
2001/3/23,10:39:00,5818.42,5818.42,5818.42,5818.42,0
2001/3/23,10:40:00,5813.01,5813.01,5813.01,5813.01,0
2001/3/23,10:41:00,5823.18,5823.18,5823.18,5823.18,0
2001/3/23,10:42:00,5813.90,5813.90,5813.90,5813.90,0
2001/3/23,10:43:00,5811.89,5811.89,5811.89,5811.89,0
2001/3/23,10:44:00,5812.09,5812.09,5812.09,5812.09,0
2001/3/23,10:45:00,5813.09,5813.09,5813.09,5813.09,0
2001/3/23,10:46:00,5812.20,5812.20,5812.20,5812.20,0
2001/3/23,10:47:00,5808.29,5808.29,5808.29,5808.29,0
2001/3/23,10:48:00,5810.45,5810.45,5810.45,5810.45,0
2001/3/23,10:49:00,5809.30,5809.30,5809.30,5809.30,0
2001/3/23,10:50:00,5804.30,5804.30,5804.30,5804.30,0
2001/3/23,10:51:00,5802.21,5802.21,5802.21,5802.21,0
2001/3/23,10:52:00,5808.36,5808.36,5808.36,5808.36,0
2001/3/23,10:53:00,5803.69,5803.69,5803.69,5803.69,0
2001/3/23,10:54:00,5802.47,5802.47,5802.47,5802.47,0
2001/3/23,10:55:00,5801.49,5801.49,5801.49,5801.49,0
2001/3/23,10:56:00,5798.12,5798.12,5798.12,5798.12,0
2001/3/23,10:57:00,5794.12,5794.12,5794.12,5794.12,0
2001/3/23,10:58:00,5796.86,5796.86,5796.86,5796.86,0
2001/3/23,10:59:00,5796.93,5796.93,5796.93,5796.93,0
2001/3/23,11:00:00,5795.60,5795.60,5795.60,5795.60,0
2001/3/23,11:01:00,5790.29,5790.29,5790.29,5790.29,0
2001/3/23,11:02:00,5795.12,5795.12,5795.12,5795.12,0
2001/3/23,11:03:00,5794.88,5794.88,5794.88,5794.88,0
2001/3/23,11:04:00,5792.40,5792.40,5792.40,5792.40,0
2001/3/23,11:05:00,5792.13,5792.13,5792.13,5792.13,0
2001/3/23,11:06:00,5796.37,5796.37,5796.37,5796.37,0
2001/3/23,11:07:00,5799.91,5799.91,5799.91,5799.91,0
2001/3/23,11:08:00,5801.38,5801.38,5801.38,5801.38,0
2001/3/23,11:09:00,5800.64,5800.64,5800.64,5800.64,0
2001/3/23,11:10:00,5805.96,5805.96,5805.96,5805.96,0
2001/3/23,11:11:00,5805.35,5805.35,5805.35,5805.35,0
2001/3/23,11:12:00,5805.96,5805.96,5805.96,5805.96,0
2001/3/23,11:13:00,5811.37,5811.37,5811.37,5811.37,0
2001/3/23,11:14:00,5807.51,5807.51,5807.51,5807.51,0
2001/3/23,11:15:00,5803.84,5803.84,5803.84,5803.84,0
2001/3/23,11:16:00,5805.37,5805.37,5805.37,5805.37,0
2001/3/23,11:17:00,5802.94,5802.94,5802.94,5802.94,0
2001/3/23,11:18:00,5805.55,5805.55,5805.55,5805.55,0
2001/3/23,11:19:00,5810.52,5810.52,5810.52,5810.52,0
2001/3/23,11:20:00,5812.08,5812.08,5812.08,5812.08,0
2001/3/23,11:21:00,5816.49,5816.49,5816.49,5816.49,0
2001/3/23,11:22:00,5815.05,5815.05,5815.05,5815.05,0
2001/3/23,11:23:00,5812.16,5812.16,5812.16,5812.16,0
2001/3/23,11:24:00,5812.54,5812.54,5812.54,5812.54,0
2001/3/23,11:25:00,5811.87,5811.87,5811.87,5811.87,0
2001/3/23,11:26:00,5816.53,5816.53,5816.53,5816.53,0
2001/3/23,11:27:00,5811.51,5811.51,5811.51,5811.51,0
2001/3/23,11:28:00,5815.30,5815.30,5815.30,5815.30,0
2001/3/23,11:29:00,5808.34,5808.34,5808.34,5808.34,0
2001/3/23,11:30:00,5813.07,5813.07,5813.07,5813.07,0
2001/3/23,11:31:00,5812.03,5812.03,5812.03,5812.03,0
2001/3/23,11:32:00,5813.96,5813.96,5813.96,5813.96,0
2001/3/23,11:33:00,5808.73,5808.73,5808.73,5808.73,0
2001/3/23,11:34:00,5807.23,5807.23,5807.23,5807.23,0
2001/3/23,11:35:00,5813.69,5813.69,5813.69,5813.69,0
2001/3/23,11:36:00,5814.15,5814.15,5814.15,5814.15,0
2001/3/23,11:37:00,5811.58,5811.58,5811.58,5811.58,0
2001/3/23,11:38:00,5810.73,5810.73,5810.73,5810.73,0
2001/3/23,11:39:00,5815.53,5815.53,5815.53,5815.53,0
2001/3/23,11:40:00,5811.45,5811.45,5811.45,5811.45,0
2001/3/23,11:41:00,5808.51,5808.51,5808.51,5808.51,0
2001/3/23,11:42:00,5810.35,5810.35,5810.35,5810.35,0
2001/3/23,11:43:00,5817.03,5817.03,5817.03,5817.03,0
2001/3/23,11:44:00,5810.92,5810.92,5810.92,5810.92,0
2001/3/23,11:45:00,5816.72,5816.72,5816.72,5816.72,0
2001/3/23,11:46:00,5812.75,5812.75,5812.75,5812.75,0
2001/3/23,11:47:00,5810.17,5810.17,5810.17,5810.17,0
2001/3/23,11:48:00,5817.93,5817.93,5817.93,5817.93,0
2001/3/23,11:49:00,5814.40,5814.40,5814.40,5814.40,0
2001/3/23,11:50:00,5812.68,5812.68,5812.68,5812.68,0
2001/3/23,11:51:00,5820.46,5820.46,5820.46,5820.46,0
2001/3/23,11:52:00,5821.47,5821.47,5821.47,5821.47,0
2001/3/23,11:53:00,5829.31,5829.31,5829.31,5829.31,0
2001/3/23,11:54:00,5829.73,5829.73,5829.73,5829.73,0
2001/3/23,11:55:00,5819.56,5819.56,5819.56,5819.56,0
2001/3/23,11:56:00,5821.53,5821.53,5821.53,5821.53,0
2001/3/23,11:57:00,5820.05,5820.05,5820.05,5820.05,0
2001/3/23,11:58:00,5818.06,5818.06,5818.06,5818.06,0
2001/3/23,11:59:00,5814.39,5814.39,5814.39,5814.39,0
2001/3/23,12:00:00,5814.01,5814.01,5814.01,5814.01,0
2001/3/23,12:01:00,5815.88,5815.88,5815.88,5815.88,0
2001/3/23,12:02:00,5814.08,5814.08,5814.08,5814.08,0
2001/3/23,12:03:00,5812.69,5812.69,5812.69,5812.69,0
2001/3/23,12:04:00,5809.04,5809.04,5809.04,5809.04,0
2001/3/23,12:05:00,5808.04,5808.04,5808.04,5808.04,0
2001/3/23,12:06:00,5809.48,5809.48,5809.48,5809.48,0
2001/3/23,12:07:00,5815.25,5815.25,5815.25,5815.25,0
2001/3/23,12:08:00,5822.59,5822.59,5822.59,5822.59,0
2001/3/23,12:09:00,5825.77,5825.77,5825.77,5825.77,0
2001/3/23,12:10:00,5824.14,5824.14,5824.14,5824.14,0
2001/3/23,12:11:00,5827.20,5827.20,5827.20,5827.20,0
2001/3/23,12:12:00,5830.02,5830.02,5830.02,5830.02,0
2001/3/23,12:13:00,5825.40,5825.40,5825.40,5825.40,0
2001/3/23,12:14:00,5832.61,5832.61,5832.61,5832.61,0
2001/3/23,12:15:00,5826.38,5826.38,5826.38,5826.38,0
2001/3/23,12:16:00,5826.27,5826.27,5826.27,5826.27,0
2001/3/23,12:17:00,5823.34,5823.34,5823.34,5823.34,0
2001/3/23,12:18:00,5820.30,5820.30,5820.30,5820.30,0
2001/3/23,12:19:00,5817.87,5817.87,5817.87,5817.87,0
2001/3/23,12:20:00,5827.36,5827.36,5827.36,5827.36,0
2001/3/23,12:21:00,5821.15,5821.15,5821.15,5821.15,0
2001/3/23,12:22:00,5819.00,5819.00,5819.00,5819.00,0
2001/3/23,12:23:00,5815.65,5815.65,5815.65,5815.65,0
2001/3/23,12:24:00,5816.76,5816.76,5816.76,5816.76,0
2001/3/23,12:25:00,5817.16,5817.16,5817.16,5817.16,0
2001/3/23,12:26:00,5819.96,5819.96,5819.96,5819.96,0
2001/3/23,12:27:00,5817.18,5817.18,5817.18,5817.18,0
2001/3/23,12:28:00,5814.92,5814.92,5814.92,5814.92,0
2001/3/23,12:29:00,5818.19,5818.19,5818.19,5818.19,0
2001/3/23,12:30:00,5812.98,5812.98,5812.98,5812.98,0
2001/3/23,12:31:00,5820.09,5820.09,5820.09,5820.09,0
2001/3/23,12:32:00,5818.63,5818.63,5818.63,5818.63,0
2001/3/23,12:33:00,5817.61,5817.61,5817.61,5817.61,0
2001/3/23,12:34:00,5825.94,5825.94,5825.94,5825.94,0
2001/3/23,12:35:00,5821.98,5821.98,5821.98,5821.98,0
2001/3/23,12:36:00,5824.21,5824.21,5824.21,5824.21,0
2001/3/23,12:37:00,5818.96,5818.96,5818.96,5818.96,0
2001/3/23,12:38:00,5817.71,5817.71,5817.71,5817.71,0
2001/3/23,12:39:00,5817.71,5817.71,5817.71,5817.71,0
2001/3/23,12:40:00,5820.10,5820.10,5820.10,5820.10,0
2001/3/23,12:41:00,5827.72,5827.72,5827.72,5827.72,0
2001/3/23,12:42:00,5829.52,5829.52,5829.52,5829.52,0
2001/3/23,12:43:00,5830.44,5830.44,5830.44,5830.44,0
2001/3/23,12:44:00,5834.65,5834.65,5834.65,5834.65,0
2001/3/23,12:45:00,5830.43,5830.43,5830.43,5830.43,0
2001/3/23,12:46:00,5832.06,5832.06,5832.06,5832.06,0
2001/3/23,12:47:00,5834.28,5834.28,5834.28,5834.28,0
2001/3/23,12:48:00,5833.71,5833.71,5833.71,5833.71,0
2001/3/23,12:49:00,5834.29,5834.29,5834.29,5834.29,0
2001/3/23,12:50:00,5835.39,5835.39,5835.39,5835.39,0
2001/3/23,12:51:00,5834.03,5834.03,5834.03,5834.03,0
2001/3/23,12:52:00,5832.66,5832.66,5832.66,5832.66,0
2001/3/23,12:53:00,5832.37,5832.37,5832.37,5832.37,0
2001/3/23,12:54:00,5831.44,5831.44,5831.44,5831.44,0
2001/3/23,12:55:00,5827.31,5827.31,5827.31,5827.31,0
2001/3/23,12:56:00,5817.33,5817.33,5817.33,5817.33,0
2001/3/23,12:57:00,5819.59,5819.59,5819.59,5819.59,0
2001/3/23,12:58:00,5811.55,5811.55,5811.55,5811.55,0
2001/3/23,12:59:00,5809.65,5809.65,5809.65,5809.65,0
2001/3/23,13:00:00,5806.66,5806.66,5806.66,5806.66,0
2001/3/23,13:01:00,5807.94,5807.94,5807.94,5807.94,0
2001/3/23,13:02:00,5803.95,5803.95,5803.95,5803.95,0
2001/3/23,13:03:00,5808.69,5808.69,5808.69,5808.69,0
2001/3/23,13:04:00,5809.41,5809.41,5809.41,5809.41,0
2001/3/23,13:05:00,5805.43,5805.43,5805.43,5805.43,0
2001/3/23,13:06:00,5815.69,5815.69,5815.69,5815.69,0
2001/3/23,13:07:00,5807.68,5807.68,5807.68,5807.68,0
2001/3/23,13:08:00,5809.86,5809.86,5809.86,5809.86,0
2001/3/23,13:09:00,5811.45,5811.45,5811.45,5811.45,0
2001/3/23,13:10:00,5814.99,5814.99,5814.99,5814.99,0
2001/3/23,13:11:00,5816.95,5816.95,5816.95,5816.95,0
2001/3/23,13:12:00,5813.90,5813.90,5813.90,5813.90,0
2001/3/23,13:13:00,5811.13,5811.13,5811.13,5811.13,0
2001/3/23,13:14:00,5806.21,5806.21,5806.21,5806.21,0
2001/3/23,13:15:00,5801.40,5801.40,5801.40,5801.40,0
2001/3/23,13:16:00,5807.25,5807.25,5807.25,5807.25,0
2001/3/23,13:17:00,5804.86,5804.86,5804.86,5804.86,0
2001/3/23,13:18:00,5806.71,5806.71,5806.71,5806.71,0
2001/3/23,13:19:00,5800.22,5800.22,5800.22,5800.22,0
2001/3/23,13:20:00,5797.75,5797.75,5797.75,5797.75,0
2001/3/23,13:21:00,5792.04,5792.04,5792.04,5792.04,0
2001/3/23,13:22:00,5794.11,5794.11,5794.11,5794.11,0
2001/3/23,13:23:00,5792.70,5792.70,5792.70,5792.70,0
2001/3/23,13:24:00,5792.03,5792.03,5792.03,5792.03,0
2001/3/23,13:25:00,5792.86,5792.86,5792.86,5792.86,0
2001/3/23,13:26:00,5793.64,5793.64,5793.64,5793.64,0
2001/3/23,13:27:00,5794.24,5794.24,5794.24,5794.24,0
2001/3/23,13:28:00,5801.15,5801.15,5801.15,5801.15,0
2001/3/23,13:29:00,5794.19,5794.19,5794.19,5794.19,0
2001/3/23,13:30:00,5800.55,5800.55,5800.55,5800.55,0
2001/3/26,09:01:00,5848.63,5848.63,5848.63,5848.63,0
2001/3/26,09:02:00,5842.95,5842.95,5842.95,5842.95,0
2001/3/26,09:03:00,5836.07,5836.07,5836.07,5836.07,0
2001/3/26,09:04:00,5836.05,5836.05,5836.05,5836.05,0
2001/3/26,09:05:00,5826.75,5826.75,5826.75,5826.75,0
2001/3/26,09:06:00,5829.40,5829.40,5829.40,5829.40,0
2001/3/26,09:07:00,5827.49,5827.49,5827.49,5827.49,0
2001/3/26,09:08:00,5833.32,5833.32,5833.32,5833.32,0
2001/3/26,09:09:00,5842.20,5842.20,5842.20,5842.20,0
2001/3/26,09:10:00,5846.26,5846.26,5846.26,5846.26,0
2001/3/26,09:11:00,5848.39,5848.39,5848.39,5848.39,0
2001/3/26,09:12:00,5851.62,5851.62,5851.62,5851.62,0
2001/3/26,09:13:00,5854.20,5854.20,5854.20,5854.20,0
2001/3/26,09:14:00,5858.20,5858.20,5858.20,5858.20,0
2001/3/26,09:15:00,5860.55,5860.55,5860.55,5860.55,0
2001/3/26,09:16:00,5853.28,5853.28,5853.28,5853.28,0
2001/3/26,09:17:00,5845.35,5845.35,5845.35,5845.35,0
2001/3/26,09:18:00,5842.62,5842.62,5842.62,5842.62,0
2001/3/26,09:19:00,5836.91,5836.91,5836.91,5836.91,0
2001/3/26,09:20:00,5842.08,5842.08,5842.08,5842.08,0
2001/3/26,09:21:00,5838.99,5838.99,5838.99,5838.99,0
2001/3/26,09:22:00,5842.69,5842.69,5842.69,5842.69,0
2001/3/26,09:23:00,5845.37,5845.37,5845.37,5845.37,0
2001/3/26,09:24:00,5849.77,5849.77,5849.77,5849.77,0
2001/3/26,09:25:00,5850.71,5850.71,5850.71,5850.71,0
2001/3/26,09:26:00,5852.50,5852.50,5852.50,5852.50,0
2001/3/26,09:27:00,5856.79,5856.79,5856.79,5856.79,0
2001/3/26,09:28:00,5857.91,5857.91,5857.91,5857.91,0
2001/3/26,09:29:00,5846.06,5846.06,5846.06,5846.06,0
2001/3/26,09:30:00,5844.62,5844.62,5844.62,5844.62,0
2001/3/26,09:31:00,5847.40,5847.40,5847.40,5847.40,0
2001/3/26,09:32:00,5844.37,5844.37,5844.37,5844.37,0
2001/3/26,09:33:00,5846.71,5846.71,5846.71,5846.71,0
2001/3/26,09:34:00,5843.84,5843.84,5843.84,5843.84,0
2001/3/26,09:35:00,5842.64,5842.64,5842.64,5842.64,0
2001/3/26,09:36:00,5839.68,5839.68,5839.68,5839.68,0
2001/3/26,09:37:00,5836.65,5836.65,5836.65,5836.65,0
2001/3/26,09:38:00,5836.11,5836.11,5836.11,5836.11,0
2001/3/26,09:39:00,5830.99,5830.99,5830.99,5830.99,0
2001/3/26,09:40:00,5830.40,5830.40,5830.40,5830.40,0
2001/3/26,09:41:00,5828.29,5828.29,5828.29,5828.29,0
2001/3/26,09:42:00,5824.20,5824.20,5824.20,5824.20,0
2001/3/26,09:43:00,5822.58,5822.58,5822.58,5822.58,0
2001/3/26,09:44:00,5817.60,5817.60,5817.60,5817.60,0
2001/3/26,09:45:00,5817.74,5817.74,5817.74,5817.74,0
2001/3/26,09:46:00,5810.66,5810.66,5810.66,5810.66,0
2001/3/26,09:47:00,5815.31,5815.31,5815.31,5815.31,0
2001/3/26,09:48:00,5819.07,5819.07,5819.07,5819.07,0
2001/3/26,09:49:00,5815.02,5815.02,5815.02,5815.02,0
2001/3/26,09:50:00,5823.56,5823.56,5823.56,5823.56,0
2001/3/26,09:51:00,5821.67,5821.67,5821.67,5821.67,0
2001/3/26,09:52:00,5821.80,5821.80,5821.80,5821.80,0
2001/3/26,09:53:00,5826.21,5826.21,5826.21,5826.21,0
2001/3/26,09:54:00,5821.69,5821.69,5821.69,5821.69,0
2001/3/26,09:55:00,5821.78,5821.78,5821.78,5821.78,0
2001/3/26,09:56:00,5814.38,5814.38,5814.38,5814.38,0
2001/3/26,09:57:00,5818.00,5818.00,5818.00,5818.00,0
2001/3/26,09:58:00,5817.95,5817.95,5817.95,5817.95,0
2001/3/26,09:59:00,5813.50,5813.50,5813.50,5813.50,0
2001/3/26,10:00:00,5814.41,5814.41,5814.41,5814.41,0
2001/3/26,10:01:00,5818.31,5818.31,5818.31,5818.31,0
2001/3/26,10:02:00,5813.06,5813.06,5813.06,5813.06,0
2001/3/26,10:03:00,5815.95,5815.95,5815.95,5815.95,0
2001/3/26,10:04:00,5814.78,5814.78,5814.78,5814.78,0
2001/3/26,10:05:00,5816.03,5816.03,5816.03,5816.03,0
2001/3/26,10:06:00,5815.17,5815.17,5815.17,5815.17,0
2001/3/26,10:07:00,5819.31,5819.31,5819.31,5819.31,0
2001/3/26,10:08:00,5819.76,5819.76,5819.76,5819.76,0
2001/3/26,10:09:00,5825.89,5825.89,5825.89,5825.89,0
2001/3/26,10:10:00,5829.43,5829.43,5829.43,5829.43,0
2001/3/26,10:11:00,5828.57,5828.57,5828.57,5828.57,0
2001/3/26,10:12:00,5833.79,5833.79,5833.79,5833.79,0
2001/3/26,10:13:00,5834.26,5834.26,5834.26,5834.26,0
2001/3/26,10:14:00,5833.75,5833.75,5833.75,5833.75,0
2001/3/26,10:15:00,5834.30,5834.30,5834.30,5834.30,0
2001/3/26,10:16:00,5831.68,5831.68,5831.68,5831.68,0
2001/3/26,10:17:00,5828.91,5828.91,5828.91,5828.91,0
2001/3/26,10:18:00,5829.77,5829.77,5829.77,5829.77,0
2001/3/26,10:19:00,5831.74,5831.74,5831.74,5831.74,0
2001/3/26,10:20:00,5831.13,5831.13,5831.13,5831.13,0
2001/3/26,10:21:00,5833.68,5833.68,5833.68,5833.68,0
2001/3/26,10:22:00,5835.50,5835.50,5835.50,5835.50,0
2001/3/26,10:23:00,5835.94,5835.94,5835.94,5835.94,0
2001/3/26,10:24:00,5832.56,5832.56,5832.56,5832.56,0
2001/3/26,10:25:00,5840.62,5840.62,5840.62,5840.62,0
2001/3/26,10:26:00,5836.55,5836.55,5836.55,5836.55,0
2001/3/26,10:27:00,5835.05,5835.05,5835.05,5835.05,0
2001/3/26,10:28:00,5834.92,5834.92,5834.92,5834.92,0
2001/3/26,10:29:00,5838.37,5838.37,5838.37,5838.37,0
2001/3/26,10:30:00,5829.49,5829.49,5829.49,5829.49,0
2001/3/26,10:31:00,5829.23,5829.23,5829.23,5829.23,0
2001/3/26,10:32:00,5828.11,5828.11,5828.11,5828.11,0
2001/3/26,10:33:00,5829.86,5829.86,5829.86,5829.86,0
2001/3/26,10:34:00,5834.71,5834.71,5834.71,5834.71,0
2001/3/26,10:35:00,5838.42,5838.42,5838.42,5838.42,0
2001/3/26,10:36:00,5840.46,5840.46,5840.46,5840.46,0
2001/3/26,10:37:00,5844.60,5844.60,5844.60,5844.60,0
2001/3/26,10:38:00,5840.36,5840.36,5840.36,5840.36,0
2001/3/26,10:39:00,5846.11,5846.11,5846.11,5846.11,0
2001/3/26,10:40:00,5846.26,5846.26,5846.26,5846.26,0
2001/3/26,10:41:00,5845.69,5845.69,5845.69,5845.69,0
2001/3/26,10:42:00,5846.29,5846.29,5846.29,5846.29,0
2001/3/26,10:43:00,5843.61,5843.61,5843.61,5843.61,0
2001/3/26,10:44:00,5846.12,5846.12,5846.12,5846.12,0
2001/3/26,10:45:00,5844.68,5844.68,5844.68,5844.68,0
2001/3/26,10:46:00,5843.33,5843.33,5843.33,5843.33,0
2001/3/26,10:47:00,5840.09,5840.09,5840.09,5840.09,0
2001/3/26,10:48:00,5842.96,5842.96,5842.96,5842.96,0
2001/3/26,10:49:00,5842.93,5842.93,5842.93,5842.93,0
2001/3/26,10:50:00,5836.77,5836.77,5836.77,5836.77,0
2001/3/26,10:51:00,5846.47,5846.47,5846.47,5846.47,0
2001/3/26,10:52:00,5841.49,5841.49,5841.49,5841.49,0
2001/3/26,10:53:00,5834.31,5834.31,5834.31,5834.31,0
2001/3/26,10:54:00,5836.35,5836.35,5836.35,5836.35,0
2001/3/26,10:55:00,5838.88,5838.88,5838.88,5838.88,0
2001/3/26,10:56:00,5833.04,5833.04,5833.04,5833.04,0
2001/3/26,10:57:00,5836.25,5836.25,5836.25,5836.25,0
2001/3/26,10:58:00,5837.14,5837.14,5837.14,5837.14,0
2001/3/26,10:59:00,5835.01,5835.01,5835.01,5835.01,0
2001/3/26,11:00:00,5832.61,5832.61,5832.61,5832.61,0
2001/3/26,11:01:00,5837.96,5837.96,5837.96,5837.96,0
2001/3/26,11:02:00,5844.92,5844.92,5844.92,5844.92,0
2001/3/26,11:03:00,5840.59,5840.59,5840.59,5840.59,0
2001/3/26,11:04:00,5833.58,5833.58,5833.58,5833.58,0
2001/3/26,11:05:00,5841.43,5841.43,5841.43,5841.43,0
2001/3/26,11:06:00,5844.76,5844.76,5844.76,5844.76,0
2001/3/26,11:07:00,5843.77,5843.77,5843.77,5843.77,0
2001/3/26,11:08:00,5843.36,5843.36,5843.36,5843.36,0
2001/3/26,11:09:00,5841.69,5841.69,5841.69,5841.69,0
2001/3/26,11:10:00,5840.29,5840.29,5840.29,5840.29,0
2001/3/26,11:11:00,5843.43,5843.43,5843.43,5843.43,0
2001/3/26,11:12:00,5850.83,5850.83,5850.83,5850.83,0
2001/3/26,11:13:00,5852.35,5852.35,5852.35,5852.35,0
2001/3/26,11:14:00,5856.83,5856.83,5856.83,5856.83,0
2001/3/26,11:15:00,5857.40,5857.40,5857.40,5857.40,0
2001/3/26,11:16:00,5856.87,5856.87,5856.87,5856.87,0
2001/3/26,11:17:00,5860.67,5860.67,5860.67,5860.67,0
2001/3/26,11:18:00,5856.41,5856.41,5856.41,5856.41,0
2001/3/26,11:19:00,5857.43,5857.43,5857.43,5857.43,0
2001/3/26,11:20:00,5857.98,5857.98,5857.98,5857.98,0
2001/3/26,11:21:00,5854.42,5854.42,5854.42,5854.42,0
2001/3/26,11:22:00,5855.34,5855.34,5855.34,5855.34,0
2001/3/26,11:23:00,5849.09,5849.09,5849.09,5849.09,0
2001/3/26,11:24:00,5850.32,5850.32,5850.32,5850.32,0
2001/3/26,11:25:00,5851.12,5851.12,5851.12,5851.12,0
2001/3/26,11:26:00,5849.03,5849.03,5849.03,5849.03,0
2001/3/26,11:27:00,5853.70,5853.70,5853.70,5853.70,0
2001/3/26,11:28:00,5850.76,5850.76,5850.76,5850.76,0
2001/3/26,11:29:00,5851.68,5851.68,5851.68,5851.68,0
2001/3/26,11:30:00,5852.24,5852.24,5852.24,5852.24,0
2001/3/26,11:31:00,5848.48,5848.48,5848.48,5848.48,0
2001/3/26,11:32:00,5855.45,5855.45,5855.45,5855.45,0
2001/3/26,11:33:00,5853.31,5853.31,5853.31,5853.31,0
2001/3/26,11:34:00,5855.39,5855.39,5855.39,5855.39,0
2001/3/26,11:35:00,5853.53,5853.53,5853.53,5853.53,0
2001/3/26,11:36:00,5853.95,5853.95,5853.95,5853.95,0
2001/3/26,11:37:00,5853.27,5853.27,5853.27,5853.27,0
2001/3/26,11:38:00,5858.05,5858.05,5858.05,5858.05,0
2001/3/26,11:39:00,5854.75,5854.75,5854.75,5854.75,0
2001/3/26,11:40:00,5857.80,5857.80,5857.80,5857.80,0
2001/3/26,11:41:00,5854.95,5854.95,5854.95,5854.95,0
2001/3/26,11:42:00,5851.06,5851.06,5851.06,5851.06,0
2001/3/26,11:43:00,5860.22,5860.22,5860.22,5860.22,0
2001/3/26,11:44:00,5857.86,5857.86,5857.86,5857.86,0
2001/3/26,11:45:00,5858.53,5858.53,5858.53,5858.53,0
2001/3/26,11:46:00,5860.75,5860.75,5860.75,5860.75,0
2001/3/26,11:47:00,5858.79,5858.79,5858.79,5858.79,0
2001/3/26,11:48:00,5857.82,5857.82,5857.82,5857.82,0
2001/3/26,11:49:00,5856.87,5856.87,5856.87,5856.87,0
2001/3/26,11:50:00,5859.49,5859.49,5859.49,5859.49,0
2001/3/26,11:51:00,5857.41,5857.41,5857.41,5857.41,0
2001/3/26,11:52:00,5860.12,5860.12,5860.12,5860.12,0
2001/3/26,11:53:00,5859.54,5859.54,5859.54,5859.54,0
2001/3/26,11:54:00,5859.52,5859.52,5859.52,5859.52,0
2001/3/26,11:55:00,5862.30,5862.30,5862.30,5862.30,0
2001/3/26,11:56:00,5854.42,5854.42,5854.42,5854.42,0
2001/3/26,11:57:00,5864.80,5864.80,5864.80,5864.80,0
2001/3/26,11:58:00,5859.05,5859.05,5859.05,5859.05,0
2001/3/26,11:59:00,5866.75,5866.75,5866.75,5866.75,0
2001/3/26,12:00:00,5861.42,5861.42,5861.42,5861.42,0
2001/3/26,12:01:00,5861.93,5861.93,5861.93,5861.93,0
2001/3/26,12:02:00,5862.26,5862.26,5862.26,5862.26,0
2001/3/26,12:03:00,5868.86,5868.86,5868.86,5868.86,0
2001/3/26,12:04:00,5865.50,5865.50,5865.50,5865.50,0
2001/3/26,12:05:00,5862.92,5862.92,5862.92,5862.92,0
2001/3/26,12:06:00,5868.06,5868.06,5868.06,5868.06,0
2001/3/26,12:07:00,5866.16,5866.16,5866.16,5866.16,0
2001/3/26,12:08:00,5865.82,5865.82,5865.82,5865.82,0
2001/3/26,12:09:00,5872.58,5872.58,5872.58,5872.58,0
2001/3/26,12:10:00,5867.10,5867.10,5867.10,5867.10,0
2001/3/26,12:11:00,5865.38,5865.38,5865.38,5865.38,0
2001/3/26,12:12:00,5871.44,5871.44,5871.44,5871.44,0
2001/3/26,12:13:00,5874.93,5874.93,5874.93,5874.93,0
2001/3/26,12:14:00,5872.12,5872.12,5872.12,5872.12,0
2001/3/26,12:15:00,5873.51,5873.51,5873.51,5873.51,0
2001/3/26,12:16:00,5867.03,5867.03,5867.03,5867.03,0
2001/3/26,12:17:00,5876.67,5876.67,5876.67,5876.67,0
2001/3/26,12:18:00,5879.19,5879.19,5879.19,5879.19,0
2001/3/26,12:19:00,5880.50,5880.50,5880.50,5880.50,0
2001/3/26,12:20:00,5881.22,5881.22,5881.22,5881.22,0
2001/3/26,12:21:00,5883.27,5883.27,5883.27,5883.27,0
2001/3/26,12:22:00,5885.71,5885.71,5885.71,5885.71,0
2001/3/26,12:23:00,5884.32,5884.32,5884.32,5884.32,0
2001/3/26,12:24:00,5887.54,5887.54,5887.54,5887.54,0
2001/3/26,12:25:00,5890.74,5890.74,5890.74,5890.74,0
2001/3/26,12:26:00,5887.18,5887.18,5887.18,5887.18,0
2001/3/26,12:27:00,5891.88,5891.88,5891.88,5891.88,0
2001/3/26,12:28:00,5887.65,5887.65,5887.65,5887.65,0
2001/3/26,12:29:00,5879.16,5879.16,5879.16,5879.16,0
2001/3/26,12:30:00,5880.47,5880.47,5880.47,5880.47,0
2001/3/26,12:31:00,5872.58,5872.58,5872.58,5872.58,0
2001/3/26,12:32:00,5871.55,5871.55,5871.55,5871.55,0
2001/3/26,12:33:00,5869.96,5869.96,5869.96,5869.96,0
2001/3/26,12:34:00,5870.09,5870.09,5870.09,5870.09,0
2001/3/26,12:35:00,5872.24,5872.24,5872.24,5872.24,0
2001/3/26,12:36:00,5869.14,5869.14,5869.14,5869.14,0
2001/3/26,12:37:00,5873.43,5873.43,5873.43,5873.43,0
2001/3/26,12:38:00,5870.71,5870.71,5870.71,5870.71,0
2001/3/26,12:39:00,5877.86,5877.86,5877.86,5877.86,0
2001/3/26,12:40:00,5872.41,5872.41,5872.41,5872.41,0
2001/3/26,12:41:00,5873.89,5873.89,5873.89,5873.89,0
2001/3/26,12:42:00,5876.81,5876.81,5876.81,5876.81,0
2001/3/26,12:43:00,5881.28,5881.28,5881.28,5881.28,0
2001/3/26,12:44:00,5877.23,5877.23,5877.23,5877.23,0
2001/3/26,12:45:00,5878.74,5878.74,5878.74,5878.74,0
2001/3/26,12:46:00,5880.79,5880.79,5880.79,5880.79,0
2001/3/26,12:47:00,5880.92,5880.92,5880.92,5880.92,0
2001/3/26,12:48:00,5879.83,5879.83,5879.83,5879.83,0
2001/3/26,12:49:00,5884.48,5884.48,5884.48,5884.48,0
2001/3/26,12:50:00,5884.95,5884.95,5884.95,5884.95,0
2001/3/26,12:51:00,5882.88,5882.88,5882.88,5882.88,0
2001/3/26,12:52:00,5883.56,5883.56,5883.56,5883.56,0
2001/3/26,12:53:00,5885.96,5885.96,5885.96,5885.96,0
2001/3/26,12:54:00,5891.06,5891.06,5891.06,5891.06,0
2001/3/26,12:55:00,5894.77,5894.77,5894.77,5894.77,0
2001/3/26,12:56:00,5891.63,5891.63,5891.63,5891.63,0
2001/3/26,12:57:00,5895.33,5895.33,5895.33,5895.33,0
2001/3/26,12:58:00,5895.45,5895.45,5895.45,5895.45,0
2001/3/26,12:59:00,5903.06,5903.06,5903.06,5903.06,0
2001/3/26,13:00:00,5902.96,5902.96,5902.96,5902.96,0
2001/3/26,13:01:00,5900.07,5900.07,5900.07,5900.07,0
2001/3/26,13:02:00,5896.02,5896.02,5896.02,5896.02,0
2001/3/26,13:03:00,5896.84,5896.84,5896.84,5896.84,0
2001/3/26,13:04:00,5893.13,5893.13,5893.13,5893.13,0
2001/3/26,13:05:00,5889.96,5889.96,5889.96,5889.96,0
2001/3/26,13:06:00,5885.87,5885.87,5885.87,5885.87,0
2001/3/26,13:07:00,5884.28,5884.28,5884.28,5884.28,0
2001/3/26,13:08:00,5883.10,5883.10,5883.10,5883.10,0
2001/3/26,13:09:00,5889.21,5889.21,5889.21,5889.21,0
2001/3/26,13:10:00,5877.79,5877.79,5877.79,5877.79,0
2001/3/26,13:11:00,5883.22,5883.22,5883.22,5883.22,0
2001/3/26,13:12:00,5876.87,5876.87,5876.87,5876.87,0
2001/3/26,13:13:00,5884.47,5884.47,5884.47,5884.47,0
2001/3/26,13:14:00,5884.18,5884.18,5884.18,5884.18,0
2001/3/26,13:15:00,5891.40,5891.40,5891.40,5891.40,0
2001/3/26,13:16:00,5891.51,5891.51,5891.51,5891.51,0
2001/3/26,13:17:00,5891.19,5891.19,5891.19,5891.19,0
2001/3/26,13:18:00,5897.12,5897.12,5897.12,5897.12,0
2001/3/26,13:19:00,5906.17,5906.17,5906.17,5906.17,0
2001/3/26,13:20:00,5905.36,5905.36,5905.36,5905.36,0
2001/3/26,13:21:00,5903.57,5903.57,5903.57,5903.57,0
2001/3/26,13:22:00,5903.53,5903.53,5903.53,5903.53,0
2001/3/26,13:23:00,5898.94,5898.94,5898.94,5898.94,0
2001/3/26,13:24:00,5894.33,5894.33,5894.33,5894.33,0
2001/3/26,13:25:00,5891.67,5891.67,5891.67,5891.67,0
2001/3/26,13:26:00,5885.20,5885.20,5885.20,5885.20,0
2001/3/26,13:27:00,5893.87,5893.87,5893.87,5893.87,0
2001/3/26,13:28:00,5888.61,5888.61,5888.61,5888.61,0
2001/3/26,13:29:00,5892.89,5892.89,5892.89,5892.89,0
2001/3/26,13:30:00,5896.32,5896.32,5896.32,5896.32,0
2001/3/27,09:01:00,5943.91,5943.91,5943.91,5943.91,0
2001/3/27,09:02:00,5951.62,5951.62,5951.62,5951.62,0
2001/3/27,09:03:00,5954.64,5954.64,5954.64,5954.64,0
2001/3/27,09:04:00,5951.02,5951.02,5951.02,5951.02,0
2001/3/27,09:05:00,5942.41,5942.41,5942.41,5942.41,0
2001/3/27,09:06:00,5938.25,5938.25,5938.25,5938.25,0
2001/3/27,09:07:00,5944.79,5944.79,5944.79,5944.79,0
2001/3/27,09:08:00,5939.13,5939.13,5939.13,5939.13,0
2001/3/27,09:09:00,5952.86,5952.86,5952.86,5952.86,0
2001/3/27,09:10:00,5958.17,5958.17,5958.17,5958.17,0
2001/3/27,09:11:00,5962.28,5962.28,5962.28,5962.28,0
2001/3/27,09:12:00,5970.56,5970.56,5970.56,5970.56,0
2001/3/27,09:13:00,5967.39,5967.39,5967.39,5967.39,0
2001/3/27,09:14:00,5968.01,5968.01,5968.01,5968.01,0
2001/3/27,09:15:00,5972.77,5972.77,5972.77,5972.77,0
2001/3/27,09:16:00,5965.58,5965.58,5965.58,5965.58,0
2001/3/27,09:17:00,5963.87,5963.87,5963.87,5963.87,0
2001/3/27,09:18:00,5959.03,5959.03,5959.03,5959.03,0
2001/3/27,09:19:00,5959.01,5959.01,5959.01,5959.01,0
2001/3/27,09:20:00,5949.42,5949.42,5949.42,5949.42,0
2001/3/27,09:21:00,5944.86,5944.86,5944.86,5944.86,0
2001/3/27,09:22:00,5946.87,5946.87,5946.87,5946.87,0
2001/3/27,09:23:00,5949.00,5949.00,5949.00,5949.00,0
2001/3/27,09:24:00,5953.06,5953.06,5953.06,5953.06,0
2001/3/27,09:25:00,5951.78,5951.78,5951.78,5951.78,0
2001/3/27,09:26:00,5955.17,5955.17,5955.17,5955.17,0
2001/3/27,09:27:00,5952.88,5952.88,5952.88,5952.88,0
2001/3/27,09:28:00,5957.14,5957.14,5957.14,5957.14,0
2001/3/27,09:29:00,5962.85,5962.85,5962.85,5962.85,0
2001/3/27,09:30:00,5960.74,5960.74,5960.74,5960.74,0
2001/3/27,09:31:00,5966.20,5966.20,5966.20,5966.20,0
2001/3/27,09:32:00,5963.90,5963.90,5963.90,5963.90,0
2001/3/27,09:33:00,5967.67,5967.67,5967.67,5967.67,0
2001/3/27,09:34:00,5969.93,5969.93,5969.93,5969.93,0
2001/3/27,09:35:00,5971.98,5971.98,5971.98,5971.98,0
2001/3/27,09:36:00,5971.35,5971.35,5971.35,5971.35,0
2001/3/27,09:37:00,5967.89,5967.89,5967.89,5967.89,0
2001/3/27,09:38:00,5970.33,5970.33,5970.33,5970.33,0
2001/3/27,09:39:00,5967.36,5967.36,5967.36,5967.36,0
2001/3/27,09:40:00,5966.47,5966.47,5966.47,5966.47,0
2001/3/27,09:41:00,5965.48,5965.48,5965.48,5965.48,0
2001/3/27,09:42:00,5955.20,5955.20,5955.20,5955.20,0
2001/3/27,09:43:00,5956.97,5956.97,5956.97,5956.97,0
2001/3/27,09:44:00,5950.75,5950.75,5950.75,5950.75,0
2001/3/27,09:45:00,5951.57,5951.57,5951.57,5951.57,0
2001/3/27,09:46:00,5951.47,5951.47,5951.47,5951.47,0
2001/3/27,09:47:00,5949.40,5949.40,5949.40,5949.40,0
2001/3/27,09:48:00,5955.46,5955.46,5955.46,5955.46,0
2001/3/27,09:49:00,5952.66,5952.66,5952.66,5952.66,0
2001/3/27,09:50:00,5951.04,5951.04,5951.04,5951.04,0
2001/3/27,09:51:00,5945.60,5945.60,5945.60,5945.60,0
2001/3/27,09:52:00,5949.35,5949.35,5949.35,5949.35,0
2001/3/27,09:53:00,5951.11,5951.11,5951.11,5951.11,0
2001/3/27,09:54:00,5952.06,5952.06,5952.06,5952.06,0
2001/3/27,09:55:00,5953.57,5953.57,5953.57,5953.57,0
2001/3/27,09:56:00,5952.94,5952.94,5952.94,5952.94,0
2001/3/27,09:57:00,5955.91,5955.91,5955.91,5955.91,0
2001/3/27,09:58:00,5952.88,5952.88,5952.88,5952.88,0
2001/3/27,09:59:00,5948.27,5948.27,5948.27,5948.27,0
2001/3/27,10:00:00,5946.55,5946.55,5946.55,5946.55,0
2001/3/27,10:01:00,5946.64,5946.64,5946.64,5946.64,0
2001/3/27,10:02:00,5944.04,5944.04,5944.04,5944.04,0
2001/3/27,10:03:00,5947.76,5947.76,5947.76,5947.76,0
2001/3/27,10:04:00,5945.65,5945.65,5945.65,5945.65,0
2001/3/27,10:05:00,5946.11,5946.11,5946.11,5946.11,0
2001/3/27,10:06:00,5947.30,5947.30,5947.30,5947.30,0
2001/3/27,10:07:00,5937.74,5937.74,5937.74,5937.74,0
2001/3/27,10:08:00,5937.33,5937.33,5937.33,5937.33,0
2001/3/27,10:09:00,5933.36,5933.36,5933.36,5933.36,0
2001/3/27,10:10:00,5932.39,5932.39,5932.39,5932.39,0
2001/3/27,10:11:00,5932.52,5932.52,5932.52,5932.52,0
2001/3/27,10:12:00,5931.48,5931.48,5931.48,5931.48,0
2001/3/27,10:13:00,5928.52,5928.52,5928.52,5928.52,0
2001/3/27,10:14:00,5931.48,5931.48,5931.48,5931.48,0
2001/3/27,10:15:00,5934.02,5934.02,5934.02,5934.02,0
2001/3/27,10:16:00,5934.11,5934.11,5934.11,5934.11,0
2001/3/27,10:17:00,5938.50,5938.50,5938.50,5938.50,0
2001/3/27,10:18:00,5942.28,5942.28,5942.28,5942.28,0
2001/3/27,10:19:00,5940.77,5940.77,5940.77,5940.77,0
2001/3/27,10:20:00,5944.11,5944.11,5944.11,5944.11,0
2001/3/27,10:21:00,5942.53,5942.53,5942.53,5942.53,0
2001/3/27,10:22:00,5943.16,5943.16,5943.16,5943.16,0
2001/3/27,10:23:00,5944.11,5944.11,5944.11,5944.11,0
2001/3/27,10:24:00,5941.27,5941.27,5941.27,5941.27,0
2001/3/27,10:25:00,5939.74,5939.74,5939.74,5939.74,0
2001/3/27,10:26:00,5944.51,5944.51,5944.51,5944.51,0
2001/3/27,10:27:00,5949.07,5949.07,5949.07,5949.07,0
2001/3/27,10:28:00,5946.98,5946.98,5946.98,5946.98,0
2001/3/27,10:29:00,5945.84,5945.84,5945.84,5945.84,0
2001/3/27,10:30:00,5947.77,5947.77,5947.77,5947.77,0
2001/3/27,10:31:00,5948.01,5948.01,5948.01,5948.01,0
2001/3/27,10:32:00,5953.71,5953.71,5953.71,5953.71,0
2001/3/27,10:33:00,5958.29,5958.29,5958.29,5958.29,0
2001/3/27,10:34:00,5953.07,5953.07,5953.07,5953.07,0
2001/3/27,10:35:00,5958.03,5958.03,5958.03,5958.03,0
2001/3/27,10:36:00,5961.18,5961.18,5961.18,5961.18,0
2001/3/27,10:37:00,5959.49,5959.49,5959.49,5959.49,0
2001/3/27,10:38:00,5959.91,5959.91,5959.91,5959.91,0
2001/3/27,10:39:00,5954.10,5954.10,5954.10,5954.10,0
2001/3/27,10:40:00,5955.54,5955.54,5955.54,5955.54,0
2001/3/27,10:41:00,5960.23,5960.23,5960.23,5960.23,0
2001/3/27,10:42:00,5953.00,5953.00,5953.00,5953.00,0
2001/3/27,10:43:00,5955.54,5955.54,5955.54,5955.54,0
2001/3/27,10:44:00,5949.74,5949.74,5949.74,5949.74,0
2001/3/27,10:45:00,5952.66,5952.66,5952.66,5952.66,0
2001/3/27,10:46:00,5954.16,5954.16,5954.16,5954.16,0
2001/3/27,10:47:00,5953.92,5953.92,5953.92,5953.92,0
2001/3/27,10:48:00,5957.05,5957.05,5957.05,5957.05,0
2001/3/27,10:49:00,5958.13,5958.13,5958.13,5958.13,0
2001/3/27,10:50:00,5957.04,5957.04,5957.04,5957.04,0
2001/3/27,10:51:00,5957.01,5957.01,5957.01,5957.01,0
2001/3/27,10:52:00,5954.07,5954.07,5954.07,5954.07,0
2001/3/27,10:53:00,5959.13,5959.13,5959.13,5959.13,0
2001/3/27,10:54:00,5950.67,5950.67,5950.67,5950.67,0
2001/3/27,10:55:00,5952.74,5952.74,5952.74,5952.74,0
2001/3/27,10:56:00,5953.98,5953.98,5953.98,5953.98,0
2001/3/27,10:57:00,5952.70,5952.70,5952.70,5952.70,0
2001/3/27,10:58:00,5949.56,5949.56,5949.56,5949.56,0
2001/3/27,10:59:00,5956.68,5956.68,5956.68,5956.68,0
2001/3/27,11:00:00,5951.73,5951.73,5951.73,5951.73,0
2001/3/27,11:01:00,5954.23,5954.23,5954.23,5954.23,0
2001/3/27,11:02:00,5956.46,5956.46,5956.46,5956.46,0
2001/3/27,11:03:00,5960.53,5960.53,5960.53,5960.53,0
2001/3/27,11:04:00,5958.16,5958.16,5958.16,5958.16,0
2001/3/27,11:05:00,5963.44,5963.44,5963.44,5963.44,0
2001/3/27,11:06:00,5961.84,5961.84,5961.84,5961.84,0
2001/3/27,11:07:00,5967.13,5967.13,5967.13,5967.13,0
2001/3/27,11:08:00,5971.24,5971.24,5971.24,5971.24,0
2001/3/27,11:09:00,5974.80,5974.80,5974.80,5974.80,0
2001/3/27,11:10:00,5975.09,5975.09,5975.09,5975.09,0
2001/3/27,11:11:00,5973.58,5973.58,5973.58,5973.58,0
2001/3/27,11:12:00,5970.95,5970.95,5970.95,5970.95,0
2001/3/27,11:13:00,5980.64,5980.64,5980.64,5980.64,0
2001/3/27,11:14:00,5980.15,5980.15,5980.15,5980.15,0
2001/3/27,11:15:00,5981.31,5981.31,5981.31,5981.31,0
2001/3/27,11:16:00,5978.91,5978.91,5978.91,5978.91,0
2001/3/27,11:17:00,5979.02,5979.02,5979.02,5979.02,0
2001/3/27,11:18:00,5975.48,5975.48,5975.48,5975.48,0
2001/3/27,11:19:00,5972.20,5972.20,5972.20,5972.20,0
2001/3/27,11:20:00,5972.78,5972.78,5972.78,5972.78,0
2001/3/27,11:21:00,5974.68,5974.68,5974.68,5974.68,0
2001/3/27,11:22:00,5974.36,5974.36,5974.36,5974.36,0
2001/3/27,11:23:00,5977.75,5977.75,5977.75,5977.75,0
2001/3/27,11:24:00,5972.62,5972.62,5972.62,5972.62,0
2001/3/27,11:25:00,5974.59,5974.59,5974.59,5974.59,0
2001/3/27,11:26:00,5976.08,5976.08,5976.08,5976.08,0
2001/3/27,11:27:00,5971.01,5971.01,5971.01,5971.01,0
2001/3/27,11:28:00,5970.66,5970.66,5970.66,5970.66,0
2001/3/27,11:29:00,5972.54,5972.54,5972.54,5972.54,0
2001/3/27,11:30:00,5970.87,5970.87,5970.87,5970.87,0
2001/3/27,11:31:00,5969.84,5969.84,5969.84,5969.84,0
2001/3/27,11:32:00,5971.36,5971.36,5971.36,5971.36,0
2001/3/27,11:33:00,5967.99,5967.99,5967.99,5967.99,0
2001/3/27,11:34:00,5963.92,5963.92,5963.92,5963.92,0
2001/3/27,11:35:00,5966.45,5966.45,5966.45,5966.45,0
2001/3/27,11:36:00,5961.08,5961.08,5961.08,5961.08,0
2001/3/27,11:37:00,5960.48,5960.48,5960.48,5960.48,0
2001/3/27,11:38:00,5962.20,5962.20,5962.20,5962.20,0
2001/3/27,11:39:00,5958.65,5958.65,5958.65,5958.65,0
2001/3/27,11:40:00,5959.58,5959.58,5959.58,5959.58,0
2001/3/27,11:41:00,5959.36,5959.36,5959.36,5959.36,0
2001/3/27,11:42:00,5954.60,5954.60,5954.60,5954.60,0
2001/3/27,11:43:00,5950.77,5950.77,5950.77,5950.77,0
2001/3/27,11:44:00,5949.25,5949.25,5949.25,5949.25,0
2001/3/27,11:45:00,5948.46,5948.46,5948.46,5948.46,0
2001/3/27,11:46:00,5949.80,5949.80,5949.80,5949.80,0
2001/3/27,11:47:00,5944.88,5944.88,5944.88,5944.88,0
2001/3/27,11:48:00,5946.08,5946.08,5946.08,5946.08,0
2001/3/27,11:49:00,5949.36,5949.36,5949.36,5949.36,0
2001/3/27,11:50:00,5946.65,5946.65,5946.65,5946.65,0
2001/3/27,11:51:00,5947.79,5947.79,5947.79,5947.79,0
2001/3/27,11:52:00,5946.72,5946.72,5946.72,5946.72,0
2001/3/27,11:53:00,5945.15,5945.15,5945.15,5945.15,0
2001/3/27,11:54:00,5945.70,5945.70,5945.70,5945.70,0
2001/3/27,11:55:00,5939.04,5939.04,5939.04,5939.04,0
2001/3/27,11:56:00,5940.01,5940.01,5940.01,5940.01,0
2001/3/27,11:57:00,5939.57,5939.57,5939.57,5939.57,0
2001/3/27,11:58:00,5935.83,5935.83,5935.83,5935.83,0
2001/3/27,11:59:00,5937.98,5937.98,5937.98,5937.98,0
2001/3/27,12:00:00,5935.44,5935.44,5935.44,5935.44,0
2001/3/27,12:01:00,5931.10,5931.10,5931.10,5931.10,0
2001/3/27,12:02:00,5932.10,5932.10,5932.10,5932.10,0
2001/3/27,12:03:00,5931.53,5931.53,5931.53,5931.53,0
2001/3/27,12:04:00,5929.94,5929.94,5929.94,5929.94,0
2001/3/27,12:05:00,5931.13,5931.13,5931.13,5931.13,0
2001/3/27,12:06:00,5931.85,5931.85,5931.85,5931.85,0
2001/3/27,12:07:00,5932.61,5932.61,5932.61,5932.61,0
2001/3/27,12:08:00,5935.65,5935.65,5935.65,5935.65,0
2001/3/27,12:09:00,5940.83,5940.83,5940.83,5940.83,0
2001/3/27,12:10:00,5935.88,5935.88,5935.88,5935.88,0
2001/3/27,12:11:00,5942.28,5942.28,5942.28,5942.28,0
2001/3/27,12:12:00,5945.69,5945.69,5945.69,5945.69,0
2001/3/27,12:13:00,5943.10,5943.10,5943.10,5943.10,0
2001/3/27,12:14:00,5943.18,5943.18,5943.18,5943.18,0
2001/3/27,12:15:00,5937.88,5937.88,5937.88,5937.88,0
2001/3/27,12:16:00,5942.77,5942.77,5942.77,5942.77,0
2001/3/27,12:17:00,5940.02,5940.02,5940.02,5940.02,0
2001/3/27,12:18:00,5935.13,5935.13,5935.13,5935.13,0
2001/3/27,12:19:00,5938.93,5938.93,5938.93,5938.93,0
2001/3/27,12:20:00,5936.58,5936.58,5936.58,5936.58,0
2001/3/27,12:21:00,5935.24,5935.24,5935.24,5935.24,0
2001/3/27,12:22:00,5948.00,5948.00,5948.00,5948.00,0
2001/3/27,12:23:00,5948.18,5948.18,5948.18,5948.18,0
2001/3/27,12:24:00,5949.25,5949.25,5949.25,5949.25,0
2001/3/27,12:25:00,5948.12,5948.12,5948.12,5948.12,0
2001/3/27,12:26:00,5951.67,5951.67,5951.67,5951.67,0
2001/3/27,12:27:00,5950.54,5950.54,5950.54,5950.54,0
2001/3/27,12:28:00,5947.72,5947.72,5947.72,5947.72,0
2001/3/27,12:29:00,5950.57,5950.57,5950.57,5950.57,0
2001/3/27,12:30:00,5947.25,5947.25,5947.25,5947.25,0
2001/3/27,12:31:00,5948.95,5948.95,5948.95,5948.95,0
2001/3/27,12:32:00,5946.66,5946.66,5946.66,5946.66,0
2001/3/27,12:33:00,5941.93,5941.93,5941.93,5941.93,0
2001/3/27,12:34:00,5936.15,5936.15,5936.15,5936.15,0
2001/3/27,12:35:00,5925.86,5925.86,5925.86,5925.86,0
2001/3/27,12:36:00,5920.92,5920.92,5920.92,5920.92,0
2001/3/27,12:37:00,5915.77,5915.77,5915.77,5915.77,0
2001/3/27,12:38:00,5915.89,5915.89,5915.89,5915.89,0
2001/3/27,12:39:00,5909.00,5909.00,5909.00,5909.00,0
2001/3/27,12:40:00,5907.46,5907.46,5907.46,5907.46,0
2001/3/27,12:41:00,5909.61,5909.61,5909.61,5909.61,0
2001/3/27,12:42:00,5913.11,5913.11,5913.11,5913.11,0
2001/3/27,12:43:00,5915.04,5915.04,5915.04,5915.04,0
2001/3/27,12:44:00,5916.01,5916.01,5916.01,5916.01,0
2001/3/27,12:45:00,5922.05,5922.05,5922.05,5922.05,0
2001/3/27,12:46:00,5915.88,5915.88,5915.88,5915.88,0
2001/3/27,12:47:00,5915.03,5915.03,5915.03,5915.03,0
2001/3/27,12:48:00,5915.92,5915.92,5915.92,5915.92,0
2001/3/27,12:49:00,5909.68,5909.68,5909.68,5909.68,0
2001/3/27,12:50:00,5910.83,5910.83,5910.83,5910.83,0
2001/3/27,12:51:00,5908.02,5908.02,5908.02,5908.02,0
2001/3/27,12:52:00,5909.32,5909.32,5909.32,5909.32,0
2001/3/27,12:53:00,5903.34,5903.34,5903.34,5903.34,0
2001/3/27,12:54:00,5902.86,5902.86,5902.86,5902.86,0
2001/3/27,12:55:00,5899.39,5899.39,5899.39,5899.39,0
2001/3/27,12:56:00,5896.43,5896.43,5896.43,5896.43,0
2001/3/27,12:57:00,5890.96,5890.96,5890.96,5890.96,0
2001/3/27,12:58:00,5884.49,5884.49,5884.49,5884.49,0
2001/3/27,12:59:00,5882.14,5882.14,5882.14,5882.14,0
2001/3/27,13:00:00,5876.92,5876.92,5876.92,5876.92,0
2001/3/27,13:01:00,5875.72,5875.72,5875.72,5875.72,0
2001/3/27,13:02:00,5876.76,5876.76,5876.76,5876.76,0
2001/3/27,13:03:00,5885.57,5885.57,5885.57,5885.57,0
2001/3/27,13:04:00,5893.49,5893.49,5893.49,5893.49,0
2001/3/27,13:05:00,5898.63,5898.63,5898.63,5898.63,0
2001/3/27,13:06:00,5904.93,5904.93,5904.93,5904.93,0
2001/3/27,13:07:00,5904.43,5904.43,5904.43,5904.43,0
2001/3/27,13:08:00,5902.82,5902.82,5902.82,5902.82,0
2001/3/27,13:09:00,5904.56,5904.56,5904.56,5904.56,0
2001/3/27,13:10:00,5896.02,5896.02,5896.02,5896.02,0
2001/3/27,13:11:00,5899.90,5899.90,5899.90,5899.90,0
2001/3/27,13:12:00,5890.59,5890.59,5890.59,5890.59,0
2001/3/27,13:13:00,5882.36,5882.36,5882.36,5882.36,0
2001/3/27,13:14:00,5882.68,5882.68,5882.68,5882.68,0
2001/3/27,13:15:00,5876.94,5876.94,5876.94,5876.94,0
2001/3/27,13:16:00,5876.39,5876.39,5876.39,5876.39,0
2001/3/27,13:17:00,5875.56,5875.56,5875.56,5875.56,0
2001/3/27,13:18:00,5872.78,5872.78,5872.78,5872.78,0
2001/3/27,13:19:00,5871.11,5871.11,5871.11,5871.11,0
2001/3/27,13:20:00,5876.51,5876.51,5876.51,5876.51,0
2001/3/27,13:21:00,5880.26,5880.26,5880.26,5880.26,0
2001/3/27,13:22:00,5884.76,5884.76,5884.76,5884.76,0
2001/3/27,13:23:00,5890.71,5890.71,5890.71,5890.71,0
2001/3/27,13:24:00,5893.13,5893.13,5893.13,5893.13,0
2001/3/27,13:25:00,5897.71,5897.71,5897.71,5897.71,0
2001/3/27,13:26:00,5897.81,5897.81,5897.81,5897.81,0
2001/3/27,13:27:00,5895.82,5895.82,5895.82,5895.82,0
2001/3/27,13:28:00,5890.15,5890.15,5890.15,5890.15,0
2001/3/27,13:29:00,5880.78,5880.78,5880.78,5880.78,0
2001/3/27,13:30:00,5884.33,5884.33,5884.33,5884.33,0
2001/3/28,09:01:00,5907.53,5907.53,5907.53,5907.53,0
2001/3/28,09:02:00,5921.91,5921.91,5921.91,5921.91,0
2001/3/28,09:03:00,5922.81,5922.81,5922.81,5922.81,0
2001/3/28,09:04:00,5917.24,5917.24,5917.24,5917.24,0
2001/3/28,09:05:00,5909.95,5909.95,5909.95,5909.95,0
2001/3/28,09:06:00,5905.36,5905.36,5905.36,5905.36,0
2001/3/28,09:07:00,5898.51,5898.51,5898.51,5898.51,0
2001/3/28,09:08:00,5888.90,5888.90,5888.90,5888.90,0
2001/3/28,09:09:00,5886.62,5886.62,5886.62,5886.62,0
2001/3/28,09:10:00,5879.43,5879.43,5879.43,5879.43,0
2001/3/28,09:11:00,5876.47,5876.47,5876.47,5876.47,0
2001/3/28,09:12:00,5884.01,5884.01,5884.01,5884.01,0
2001/3/28,09:13:00,5888.88,5888.88,5888.88,5888.88,0
2001/3/28,09:14:00,5890.94,5890.94,5890.94,5890.94,0
2001/3/28,09:15:00,5894.57,5894.57,5894.57,5894.57,0
2001/3/28,09:16:00,5900.14,5900.14,5900.14,5900.14,0
2001/3/28,09:17:00,5897.56,5897.56,5897.56,5897.56,0
2001/3/28,09:18:00,5902.76,5902.76,5902.76,5902.76,0
2001/3/28,09:19:00,5899.83,5899.83,5899.83,5899.83,0
2001/3/28,09:20:00,5901.19,5901.19,5901.19,5901.19,0
2001/3/28,09:21:00,5908.42,5908.42,5908.42,5908.42,0
2001/3/28,09:22:00,5912.99,5912.99,5912.99,5912.99,0
2001/3/28,09:23:00,5912.02,5912.02,5912.02,5912.02,0
2001/3/28,09:24:00,5913.59,5913.59,5913.59,5913.59,0
2001/3/28,09:25:00,5905.78,5905.78,5905.78,5905.78,0
2001/3/28,09:26:00,5902.77,5902.77,5902.77,5902.77,0
2001/3/28,09:27:00,5903.36,5903.36,5903.36,5903.36,0
2001/3/28,09:28:00,5901.38,5901.38,5901.38,5901.38,0
2001/3/28,09:29:00,5898.99,5898.99,5898.99,5898.99,0
2001/3/28,09:30:00,5899.58,5899.58,5899.58,5899.58,0
2001/3/28,09:31:00,5896.33,5896.33,5896.33,5896.33,0
2001/3/28,09:32:00,5896.61,5896.61,5896.61,5896.61,0
2001/3/28,09:33:00,5900.68,5900.68,5900.68,5900.68,0
2001/3/28,09:34:00,5897.79,5897.79,5897.79,5897.79,0
2001/3/28,09:35:00,5897.37,5897.37,5897.37,5897.37,0
2001/3/28,09:36:00,5900.16,5900.16,5900.16,5900.16,0
2001/3/28,09:37:00,5900.60,5900.60,5900.60,5900.60,0
2001/3/28,09:38:00,5903.48,5903.48,5903.48,5903.48,0
2001/3/28,09:39:00,5913.67,5913.67,5913.67,5913.67,0
2001/3/28,09:40:00,5910.50,5910.50,5910.50,5910.50,0
2001/3/28,09:41:00,5908.10,5908.10,5908.10,5908.10,0
2001/3/28,09:42:00,5918.67,5918.67,5918.67,5918.67,0
2001/3/28,09:43:00,5914.16,5914.16,5914.16,5914.16,0
2001/3/28,09:44:00,5909.59,5909.59,5909.59,5909.59,0
2001/3/28,09:45:00,5917.83,5917.83,5917.83,5917.83,0
2001/3/28,09:46:00,5908.82,5908.82,5908.82,5908.82,0
2001/3/28,09:47:00,5917.35,5917.35,5917.35,5917.35,0
2001/3/28,09:48:00,5914.25,5914.25,5914.25,5914.25,0
2001/3/28,09:49:00,5909.60,5909.60,5909.60,5909.60,0
2001/3/28,09:50:00,5907.81,5907.81,5907.81,5907.81,0
2001/3/28,09:51:00,5907.26,5907.26,5907.26,5907.26,0
2001/3/28,09:52:00,5906.45,5906.45,5906.45,5906.45,0
2001/3/28,09:53:00,5908.40,5908.40,5908.40,5908.40,0
2001/3/28,09:54:00,5906.94,5906.94,5906.94,5906.94,0
2001/3/28,09:55:00,5906.11,5906.11,5906.11,5906.11,0
2001/3/28,09:56:00,5898.91,5898.91,5898.91,5898.91,0
2001/3/28,09:57:00,5898.57,5898.57,5898.57,5898.57,0
2001/3/28,09:58:00,5891.68,5891.68,5891.68,5891.68,0
2001/3/28,09:59:00,5894.75,5894.75,5894.75,5894.75,0
2001/3/28,10:00:00,5894.27,5894.27,5894.27,5894.27,0
2001/3/28,10:01:00,5889.54,5889.54,5889.54,5889.54,0
2001/3/28,10:02:00,5887.52,5887.52,5887.52,5887.52,0
2001/3/28,10:03:00,5881.58,5881.58,5881.58,5881.58,0
2001/3/28,10:04:00,5881.81,5881.81,5881.81,5881.81,0
2001/3/28,10:05:00,5878.91,5878.91,5878.91,5878.91,0
2001/3/28,10:06:00,5875.80,5875.80,5875.80,5875.80,0
2001/3/28,10:07:00,5873.95,5873.95,5873.95,5873.95,0
2001/3/28,10:08:00,5875.64,5875.64,5875.64,5875.64,0
2001/3/28,10:09:00,5866.81,5866.81,5866.81,5866.81,0
2001/3/28,10:10:00,5868.19,5868.19,5868.19,5868.19,0
2001/3/28,10:11:00,5874.07,5874.07,5874.07,5874.07,0
2001/3/28,10:12:00,5874.29,5874.29,5874.29,5874.29,0
2001/3/28,10:13:00,5881.17,5881.17,5881.17,5881.17,0
2001/3/28,10:14:00,5882.37,5882.37,5882.37,5882.37,0
2001/3/28,10:15:00,5882.17,5882.17,5882.17,5882.17,0
2001/3/28,10:16:00,5883.29,5883.29,5883.29,5883.29,0
2001/3/28,10:17:00,5882.73,5882.73,5882.73,5882.73,0
2001/3/28,10:18:00,5881.95,5881.95,5881.95,5881.95,0
2001/3/28,10:19:00,5877.54,5877.54,5877.54,5877.54,0
2001/3/28,10:20:00,5876.60,5876.60,5876.60,5876.60,0
2001/3/28,10:21:00,5878.47,5878.47,5878.47,5878.47,0
2001/3/28,10:22:00,5870.22,5870.22,5870.22,5870.22,0
2001/3/28,10:23:00,5872.78,5872.78,5872.78,5872.78,0
2001/3/28,10:24:00,5869.66,5869.66,5869.66,5869.66,0
2001/3/28,10:25:00,5860.58,5860.58,5860.58,5860.58,0
2001/3/28,10:26:00,5857.52,5857.52,5857.52,5857.52,0
2001/3/28,10:27:00,5858.14,5858.14,5858.14,5858.14,0
2001/3/28,10:28:00,5852.50,5852.50,5852.50,5852.50,0
2001/3/28,10:29:00,5849.28,5849.28,5849.28,5849.28,0
2001/3/28,10:30:00,5851.18,5851.18,5851.18,5851.18,0
2001/3/28,10:31:00,5855.26,5855.26,5855.26,5855.26,0
2001/3/28,10:32:00,5854.04,5854.04,5854.04,5854.04,0
2001/3/28,10:33:00,5851.52,5851.52,5851.52,5851.52,0
2001/3/28,10:34:00,5848.17,5848.17,5848.17,5848.17,0
2001/3/28,10:35:00,5848.02,5848.02,5848.02,5848.02,0
2001/3/28,10:36:00,5853.73,5853.73,5853.73,5853.73,0
2001/3/28,10:37:00,5853.69,5853.69,5853.69,5853.69,0
2001/3/28,10:38:00,5856.83,5856.83,5856.83,5856.83,0
2001/3/28,10:39:00,5858.63,5858.63,5858.63,5858.63,0
2001/3/28,10:40:00,5861.15,5861.15,5861.15,5861.15,0
2001/3/28,10:41:00,5861.13,5861.13,5861.13,5861.13,0
2001/3/28,10:42:00,5864.42,5864.42,5864.42,5864.42,0
2001/3/28,10:43:00,5864.21,5864.21,5864.21,5864.21,0
2001/3/28,10:44:00,5861.32,5861.32,5861.32,5861.32,0
2001/3/28,10:45:00,5862.90,5862.90,5862.90,5862.90,0
2001/3/28,10:46:00,5859.68,5859.68,5859.68,5859.68,0
2001/3/28,10:47:00,5862.33,5862.33,5862.33,5862.33,0
2001/3/28,10:48:00,5855.21,5855.21,5855.21,5855.21,0
2001/3/28,10:49:00,5859.05,5859.05,5859.05,5859.05,0
2001/3/28,10:50:00,5857.29,5857.29,5857.29,5857.29,0
2001/3/28,10:51:00,5859.00,5859.00,5859.00,5859.00,0
2001/3/28,10:52:00,5855.58,5855.58,5855.58,5855.58,0
2001/3/28,10:53:00,5858.07,5858.07,5858.07,5858.07,0
2001/3/28,10:54:00,5852.45,5852.45,5852.45,5852.45,0
2001/3/28,10:55:00,5855.25,5855.25,5855.25,5855.25,0
2001/3/28,10:56:00,5858.12,5858.12,5858.12,5858.12,0
2001/3/28,10:57:00,5856.92,5856.92,5856.92,5856.92,0
2001/3/28,10:58:00,5855.19,5855.19,5855.19,5855.19,0
2001/3/28,10:59:00,5852.30,5852.30,5852.30,5852.30,0
2001/3/28,11:00:00,5855.11,5855.11,5855.11,5855.11,0
2001/3/28,11:01:00,5858.03,5858.03,5858.03,5858.03,0
2001/3/28,11:02:00,5860.18,5860.18,5860.18,5860.18,0
2001/3/28,11:03:00,5858.01,5858.01,5858.01,5858.01,0
2001/3/28,11:04:00,5862.75,5862.75,5862.75,5862.75,0
2001/3/28,11:05:00,5861.63,5861.63,5861.63,5861.63,0
2001/3/28,11:06:00,5860.21,5860.21,5860.21,5860.21,0
2001/3/28,11:07:00,5864.11,5864.11,5864.11,5864.11,0
2001/3/28,11:08:00,5867.12,5867.12,5867.12,5867.12,0
2001/3/28,11:09:00,5862.14,5862.14,5862.14,5862.14,0
2001/3/28,11:10:00,5865.20,5865.20,5865.20,5865.20,0
2001/3/28,11:11:00,5864.56,5864.56,5864.56,5864.56,0
2001/3/28,11:12:00,5862.44,5862.44,5862.44,5862.44,0
2001/3/28,11:13:00,5871.64,5871.64,5871.64,5871.64,0
2001/3/28,11:14:00,5865.06,5865.06,5865.06,5865.06,0
2001/3/28,11:15:00,5869.55,5869.55,5869.55,5869.55,0
2001/3/28,11:16:00,5871.78,5871.78,5871.78,5871.78,0
2001/3/28,11:17:00,5871.84,5871.84,5871.84,5871.84,0
2001/3/28,11:18:00,5871.48,5871.48,5871.48,5871.48,0
2001/3/28,11:19:00,5870.64,5870.64,5870.64,5870.64,0
2001/3/28,11:20:00,5870.83,5870.83,5870.83,5870.83,0
2001/3/28,11:21:00,5866.13,5866.13,5866.13,5866.13,0
2001/3/28,11:22:00,5866.09,5866.09,5866.09,5866.09,0
2001/3/28,11:23:00,5868.22,5868.22,5868.22,5868.22,0
2001/3/28,11:24:00,5865.48,5865.48,5865.48,5865.48,0
2001/3/28,11:25:00,5858.35,5858.35,5858.35,5858.35,0
2001/3/28,11:26:00,5860.49,5860.49,5860.49,5860.49,0
2001/3/28,11:27:00,5856.25,5856.25,5856.25,5856.25,0
2001/3/28,11:28:00,5857.23,5857.23,5857.23,5857.23,0
2001/3/28,11:29:00,5852.60,5852.60,5852.60,5852.60,0
2001/3/28,11:30:00,5854.16,5854.16,5854.16,5854.16,0
2001/3/28,11:31:00,5853.70,5853.70,5853.70,5853.70,0
2001/3/28,11:32:00,5855.86,5855.86,5855.86,5855.86,0
2001/3/28,11:33:00,5859.31,5859.31,5859.31,5859.31,0
2001/3/28,11:34:00,5858.36,5858.36,5858.36,5858.36,0
2001/3/28,11:35:00,5857.85,5857.85,5857.85,5857.85,0
2001/3/28,11:36:00,5852.27,5852.27,5852.27,5852.27,0
2001/3/28,11:37:00,5853.81,5853.81,5853.81,5853.81,0
2001/3/28,11:38:00,5854.47,5854.47,5854.47,5854.47,0
2001/3/28,11:39:00,5850.34,5850.34,5850.34,5850.34,0
2001/3/28,11:40:00,5849.93,5849.93,5849.93,5849.93,0
2001/3/28,11:41:00,5846.81,5846.81,5846.81,5846.81,0
2001/3/28,11:42:00,5841.38,5841.38,5841.38,5841.38,0
2001/3/28,11:43:00,5838.45,5838.45,5838.45,5838.45,0
2001/3/28,11:44:00,5838.71,5838.71,5838.71,5838.71,0
2001/3/28,11:45:00,5836.62,5836.62,5836.62,5836.62,0
2001/3/28,11:46:00,5834.71,5834.71,5834.71,5834.71,0
2001/3/28,11:47:00,5830.53,5830.53,5830.53,5830.53,0
2001/3/28,11:48:00,5833.99,5833.99,5833.99,5833.99,0
2001/3/28,11:49:00,5831.18,5831.18,5831.18,5831.18,0
2001/3/28,11:50:00,5836.83,5836.83,5836.83,5836.83,0
2001/3/28,11:51:00,5836.62,5836.62,5836.62,5836.62,0
2001/3/28,11:52:00,5836.92,5836.92,5836.92,5836.92,0
2001/3/28,11:53:00,5838.41,5838.41,5838.41,5838.41,0
2001/3/28,11:54:00,5840.75,5840.75,5840.75,5840.75,0
2001/3/28,11:55:00,5833.84,5833.84,5833.84,5833.84,0
2001/3/28,11:56:00,5835.40,5835.40,5835.40,5835.40,0
2001/3/28,11:57:00,5836.65,5836.65,5836.65,5836.65,0
2001/3/28,11:58:00,5832.84,5832.84,5832.84,5832.84,0
2001/3/28,11:59:00,5831.94,5831.94,5831.94,5831.94,0
2001/3/28,12:00:00,5837.31,5837.31,5837.31,5837.31,0
2001/3/28,12:01:00,5834.21,5834.21,5834.21,5834.21,0
2001/3/28,12:02:00,5838.87,5838.87,5838.87,5838.87,0
2001/3/28,12:03:00,5839.85,5839.85,5839.85,5839.85,0
2001/3/28,12:04:00,5836.92,5836.92,5836.92,5836.92,0
2001/3/28,12:05:00,5835.50,5835.50,5835.50,5835.50,0
2001/3/28,12:06:00,5838.90,5838.90,5838.90,5838.90,0
2001/3/28,12:07:00,5842.45,5842.45,5842.45,5842.45,0
2001/3/28,12:08:00,5839.96,5839.96,5839.96,5839.96,0
2001/3/28,12:09:00,5845.46,5845.46,5845.46,5845.46,0
2001/3/28,12:10:00,5843.04,5843.04,5843.04,5843.04,0
2001/3/28,12:11:00,5851.44,5851.44,5851.44,5851.44,0
2001/3/28,12:12:00,5849.07,5849.07,5849.07,5849.07,0
2001/3/28,12:13:00,5848.53,5848.53,5848.53,5848.53,0
2001/3/28,12:14:00,5848.50,5848.50,5848.50,5848.50,0
2001/3/28,12:15:00,5844.15,5844.15,5844.15,5844.15,0
2001/3/28,12:16:00,5846.92,5846.92,5846.92,5846.92,0
2001/3/28,12:17:00,5840.63,5840.63,5840.63,5840.63,0
2001/3/28,12:18:00,5843.66,5843.66,5843.66,5843.66,0
2001/3/28,12:19:00,5842.03,5842.03,5842.03,5842.03,0
2001/3/28,12:20:00,5843.82,5843.82,5843.82,5843.82,0
2001/3/28,12:21:00,5842.99,5842.99,5842.99,5842.99,0
2001/3/28,12:22:00,5843.25,5843.25,5843.25,5843.25,0
2001/3/28,12:23:00,5840.87,5840.87,5840.87,5840.87,0
2001/3/28,12:24:00,5834.32,5834.32,5834.32,5834.32,0
2001/3/28,12:25:00,5845.74,5845.74,5845.74,5845.74,0
2001/3/28,12:26:00,5843.09,5843.09,5843.09,5843.09,0
2001/3/28,12:27:00,5844.53,5844.53,5844.53,5844.53,0
2001/3/28,12:28:00,5841.64,5841.64,5841.64,5841.64,0
2001/3/28,12:29:00,5844.33,5844.33,5844.33,5844.33,0
2001/3/28,12:30:00,5840.12,5840.12,5840.12,5840.12,0
2001/3/28,12:31:00,5841.78,5841.78,5841.78,5841.78,0
2001/3/28,12:32:00,5843.88,5843.88,5843.88,5843.88,0
2001/3/28,12:33:00,5840.39,5840.39,5840.39,5840.39,0
2001/3/28,12:34:00,5836.52,5836.52,5836.52,5836.52,0
2001/3/28,12:35:00,5838.79,5838.79,5838.79,5838.79,0
2001/3/28,12:36:00,5834.11,5834.11,5834.11,5834.11,0
2001/3/28,12:37:00,5836.87,5836.87,5836.87,5836.87,0
2001/3/28,12:38:00,5839.86,5839.86,5839.86,5839.86,0
2001/3/28,12:39:00,5833.58,5833.58,5833.58,5833.58,0
2001/3/28,12:40:00,5832.31,5832.31,5832.31,5832.31,0
2001/3/28,12:41:00,5831.70,5831.70,5831.70,5831.70,0
2001/3/28,12:42:00,5832.69,5832.69,5832.69,5832.69,0
2001/3/28,12:43:00,5832.00,5832.00,5832.00,5832.00,0
2001/3/28,12:44:00,5828.35,5828.35,5828.35,5828.35,0
2001/3/28,12:45:00,5823.74,5823.74,5823.74,5823.74,0
2001/3/28,12:46:00,5826.50,5826.50,5826.50,5826.50,0
2001/3/28,12:47:00,5820.95,5820.95,5820.95,5820.95,0
2001/3/28,12:48:00,5819.55,5819.55,5819.55,5819.55,0
2001/3/28,12:49:00,5819.29,5819.29,5819.29,5819.29,0
2001/3/28,12:50:00,5820.27,5820.27,5820.27,5820.27,0
2001/3/28,12:51:00,5825.28,5825.28,5825.28,5825.28,0
2001/3/28,12:52:00,5820.41,5820.41,5820.41,5820.41,0
2001/3/28,12:53:00,5826.00,5826.00,5826.00,5826.00,0
2001/3/28,12:54:00,5829.81,5829.81,5829.81,5829.81,0
2001/3/28,12:55:00,5829.10,5829.10,5829.10,5829.10,0
2001/3/28,12:56:00,5834.99,5834.99,5834.99,5834.99,0
2001/3/28,12:57:00,5837.52,5837.52,5837.52,5837.52,0
2001/3/28,12:58:00,5837.39,5837.39,5837.39,5837.39,0
2001/3/28,12:59:00,5840.65,5840.65,5840.65,5840.65,0
2001/3/28,13:00:00,5845.43,5845.43,5845.43,5845.43,0
2001/3/28,13:01:00,5839.14,5839.14,5839.14,5839.14,0
2001/3/28,13:02:00,5848.83,5848.83,5848.83,5848.83,0
2001/3/28,13:03:00,5846.57,5846.57,5846.57,5846.57,0
2001/3/28,13:04:00,5845.66,5845.66,5845.66,5845.66,0
2001/3/28,13:05:00,5849.51,5849.51,5849.51,5849.51,0
2001/3/28,13:06:00,5845.56,5845.56,5845.56,5845.56,0
2001/3/28,13:07:00,5849.61,5849.61,5849.61,5849.61,0
2001/3/28,13:08:00,5846.02,5846.02,5846.02,5846.02,0
2001/3/28,13:09:00,5844.69,5844.69,5844.69,5844.69,0
2001/3/28,13:10:00,5842.30,5842.30,5842.30,5842.30,0
2001/3/28,13:11:00,5838.75,5838.75,5838.75,5838.75,0
2001/3/28,13:12:00,5840.48,5840.48,5840.48,5840.48,0
2001/3/28,13:13:00,5838.62,5838.62,5838.62,5838.62,0
2001/3/28,13:14:00,5837.05,5837.05,5837.05,5837.05,0
2001/3/28,13:15:00,5835.80,5835.80,5835.80,5835.80,0
2001/3/28,13:16:00,5843.73,5843.73,5843.73,5843.73,0
2001/3/28,13:17:00,5837.27,5837.27,5837.27,5837.27,0
2001/3/28,13:18:00,5841.77,5841.77,5841.77,5841.77,0
2001/3/28,13:19:00,5837.79,5837.79,5837.79,5837.79,0
2001/3/28,13:20:00,5844.87,5844.87,5844.87,5844.87,0
2001/3/28,13:21:00,5845.06,5845.06,5845.06,5845.06,0
2001/3/28,13:22:00,5841.78,5841.78,5841.78,5841.78,0
2001/3/28,13:23:00,5848.95,5848.95,5848.95,5848.95,0
2001/3/28,13:24:00,5845.38,5845.38,5845.38,5845.38,0
2001/3/28,13:25:00,5842.38,5842.38,5842.38,5842.38,0
2001/3/28,13:26:00,5841.39,5841.39,5841.39,5841.39,0
2001/3/28,13:27:00,5832.07,5832.07,5832.07,5832.07,0
2001/3/28,13:28:00,5830.50,5830.50,5830.50,5830.50,0
2001/3/28,13:29:00,5825.62,5825.62,5825.62,5825.62,0
2001/3/28,13:30:00,5819.39,5819.39,5819.39,5819.39,0
2001/3/29,09:01:00,5812.60,5812.60,5812.60,5812.60,0
2001/3/29,09:02:00,5819.81,5819.81,5819.81,5819.81,0
2001/3/29,09:03:00,5834.09,5834.09,5834.09,5834.09,0
2001/3/29,09:04:00,5830.95,5830.95,5830.95,5830.95,0
2001/3/29,09:05:00,5833.10,5833.10,5833.10,5833.10,0
2001/3/29,09:06:00,5828.10,5828.10,5828.10,5828.10,0
2001/3/29,09:07:00,5819.94,5819.94,5819.94,5819.94,0
2001/3/29,09:08:00,5815.01,5815.01,5815.01,5815.01,0
2001/3/29,09:09:00,5810.36,5810.36,5810.36,5810.36,0
2001/3/29,09:10:00,5805.02,5805.02,5805.02,5805.02,0
2001/3/29,09:11:00,5799.53,5799.53,5799.53,5799.53,0
2001/3/29,09:12:00,5793.51,5793.51,5793.51,5793.51,0
2001/3/29,09:13:00,5794.93,5794.93,5794.93,5794.93,0
2001/3/29,09:14:00,5794.69,5794.69,5794.69,5794.69,0
2001/3/29,09:15:00,5801.73,5801.73,5801.73,5801.73,0
2001/3/29,09:16:00,5798.98,5798.98,5798.98,5798.98,0
2001/3/29,09:17:00,5806.83,5806.83,5806.83,5806.83,0
2001/3/29,09:18:00,5812.01,5812.01,5812.01,5812.01,0
2001/3/29,09:19:00,5813.77,5813.77,5813.77,5813.77,0
2001/3/29,09:20:00,5808.93,5808.93,5808.93,5808.93,0
2001/3/29,09:21:00,5813.06,5813.06,5813.06,5813.06,0
2001/3/29,09:22:00,5813.59,5813.59,5813.59,5813.59,0
2001/3/29,09:23:00,5815.49,5815.49,5815.49,5815.49,0
2001/3/29,09:24:00,5814.26,5814.26,5814.26,5814.26,0
2001/3/29,09:25:00,5815.49,5815.49,5815.49,5815.49,0
2001/3/29,09:26:00,5816.50,5816.50,5816.50,5816.50,0
2001/3/29,09:27:00,5816.28,5816.28,5816.28,5816.28,0
2001/3/29,09:28:00,5818.83,5818.83,5818.83,5818.83,0
2001/3/29,09:29:00,5817.24,5817.24,5817.24,5817.24,0
2001/3/29,09:30:00,5818.04,5818.04,5818.04,5818.04,0
2001/3/29,09:31:00,5821.01,5821.01,5821.01,5821.01,0
2001/3/29,09:32:00,5824.31,5824.31,5824.31,5824.31,0
2001/3/29,09:33:00,5822.49,5822.49,5822.49,5822.49,0
2001/3/29,09:34:00,5822.67,5822.67,5822.67,5822.67,0
2001/3/29,09:35:00,5822.27,5822.27,5822.27,5822.27,0
2001/3/29,09:36:00,5829.54,5829.54,5829.54,5829.54,0
2001/3/29,09:37:00,5834.62,5834.62,5834.62,5834.62,0
2001/3/29,09:38:00,5835.69,5835.69,5835.69,5835.69,0
2001/3/29,09:39:00,5840.30,5840.30,5840.30,5840.30,0
2001/3/29,09:40:00,5839.82,5839.82,5839.82,5839.82,0
2001/3/29,09:41:00,5843.75,5843.75,5843.75,5843.75,0
2001/3/29,09:42:00,5843.79,5843.79,5843.79,5843.79,0
2001/3/29,09:43:00,5844.13,5844.13,5844.13,5844.13,0
2001/3/29,09:44:00,5846.63,5846.63,5846.63,5846.63,0
2001/3/29,09:45:00,5842.88,5842.88,5842.88,5842.88,0
2001/3/29,09:46:00,5845.34,5845.34,5845.34,5845.34,0
2001/3/29,09:47:00,5840.34,5840.34,5840.34,5840.34,0
2001/3/29,09:48:00,5838.39,5838.39,5838.39,5838.39,0
2001/3/29,09:49:00,5835.38,5835.38,5835.38,5835.38,0
2001/3/29,09:50:00,5830.00,5830.00,5830.00,5830.00,0
2001/3/29,09:51:00,5829.91,5829.91,5829.91,5829.91,0
2001/3/29,09:52:00,5830.78,5830.78,5830.78,5830.78,0
2001/3/29,09:53:00,5827.48,5827.48,5827.48,5827.48,0
2001/3/29,09:54:00,5827.84,5827.84,5827.84,5827.84,0
2001/3/29,09:55:00,5827.19,5827.19,5827.19,5827.19,0
2001/3/29,09:56:00,5827.28,5827.28,5827.28,5827.28,0
2001/3/29,09:57:00,5825.32,5825.32,5825.32,5825.32,0
2001/3/29,09:58:00,5829.16,5829.16,5829.16,5829.16,0
2001/3/29,09:59:00,5832.50,5832.50,5832.50,5832.50,0
2001/3/29,10:00:00,5829.35,5829.35,5829.35,5829.35,0
2001/3/29,10:01:00,5832.13,5832.13,5832.13,5832.13,0
2001/3/29,10:02:00,5830.43,5830.43,5830.43,5830.43,0
2001/3/29,10:03:00,5829.61,5829.61,5829.61,5829.61,0
2001/3/29,10:04:00,5829.38,5829.38,5829.38,5829.38,0
2001/3/29,10:05:00,5829.02,5829.02,5829.02,5829.02,0
2001/3/29,10:06:00,5828.73,5828.73,5828.73,5828.73,0
2001/3/29,10:07:00,5828.37,5828.37,5828.37,5828.37,0
2001/3/29,10:08:00,5826.92,5826.92,5826.92,5826.92,0
2001/3/29,10:09:00,5822.40,5822.40,5822.40,5822.40,0
2001/3/29,10:10:00,5821.63,5821.63,5821.63,5821.63,0
2001/3/29,10:11:00,5818.17,5818.17,5818.17,5818.17,0
2001/3/29,10:12:00,5818.04,5818.04,5818.04,5818.04,0
2001/3/29,10:13:00,5820.90,5820.90,5820.90,5820.90,0
2001/3/29,10:14:00,5821.83,5821.83,5821.83,5821.83,0
2001/3/29,10:15:00,5816.76,5816.76,5816.76,5816.76,0
2001/3/29,10:16:00,5822.04,5822.04,5822.04,5822.04,0
2001/3/29,10:17:00,5814.50,5814.50,5814.50,5814.50,0
2001/3/29,10:18:00,5814.66,5814.66,5814.66,5814.66,0
2001/3/29,10:19:00,5812.04,5812.04,5812.04,5812.04,0
2001/3/29,10:20:00,5810.99,5810.99,5810.99,5810.99,0
2001/3/29,10:21:00,5809.75,5809.75,5809.75,5809.75,0
2001/3/29,10:22:00,5809.33,5809.33,5809.33,5809.33,0
2001/3/29,10:23:00,5812.29,5812.29,5812.29,5812.29,0
2001/3/29,10:24:00,5812.23,5812.23,5812.23,5812.23,0
2001/3/29,10:25:00,5809.70,5809.70,5809.70,5809.70,0
2001/3/29,10:26:00,5810.78,5810.78,5810.78,5810.78,0
2001/3/29,10:27:00,5811.81,5811.81,5811.81,5811.81,0
2001/3/29,10:28:00,5808.28,5808.28,5808.28,5808.28,0
2001/3/29,10:29:00,5813.13,5813.13,5813.13,5813.13,0
2001/3/29,10:30:00,5812.46,5812.46,5812.46,5812.46,0
2001/3/29,10:31:00,5811.62,5811.62,5811.62,5811.62,0
2001/3/29,10:32:00,5805.22,5805.22,5805.22,5805.22,0
2001/3/29,10:33:00,5806.76,5806.76,5806.76,5806.76,0
2001/3/29,10:34:00,5804.91,5804.91,5804.91,5804.91,0
2001/3/29,10:35:00,5808.07,5808.07,5808.07,5808.07,0
2001/3/29,10:36:00,5805.17,5805.17,5805.17,5805.17,0
2001/3/29,10:37:00,5811.62,5811.62,5811.62,5811.62,0
2001/3/29,10:38:00,5805.76,5805.76,5805.76,5805.76,0
2001/3/29,10:39:00,5809.08,5809.08,5809.08,5809.08,0
2001/3/29,10:40:00,5814.62,5814.62,5814.62,5814.62,0
2001/3/29,10:41:00,5813.49,5813.49,5813.49,5813.49,0
2001/3/29,10:42:00,5820.20,5820.20,5820.20,5820.20,0
2001/3/29,10:43:00,5813.04,5813.04,5813.04,5813.04,0
2001/3/29,10:44:00,5817.96,5817.96,5817.96,5817.96,0
2001/3/29,10:45:00,5814.03,5814.03,5814.03,5814.03,0
2001/3/29,10:46:00,5814.39,5814.39,5814.39,5814.39,0
2001/3/29,10:47:00,5814.95,5814.95,5814.95,5814.95,0
2001/3/29,10:48:00,5820.65,5820.65,5820.65,5820.65,0
2001/3/29,10:49:00,5817.77,5817.77,5817.77,5817.77,0
2001/3/29,10:50:00,5825.62,5825.62,5825.62,5825.62,0
2001/3/29,10:51:00,5824.20,5824.20,5824.20,5824.20,0
2001/3/29,10:52:00,5821.50,5821.50,5821.50,5821.50,0
2001/3/29,10:53:00,5822.70,5822.70,5822.70,5822.70,0
2001/3/29,10:54:00,5825.44,5825.44,5825.44,5825.44,0
2001/3/29,10:55:00,5827.38,5827.38,5827.38,5827.38,0
2001/3/29,10:56:00,5820.93,5820.93,5820.93,5820.93,0
2001/3/29,10:57:00,5827.98,5827.98,5827.98,5827.98,0
2001/3/29,10:58:00,5824.59,5824.59,5824.59,5824.59,0
2001/3/29,10:59:00,5821.15,5821.15,5821.15,5821.15,0
2001/3/29,11:00:00,5827.44,5827.44,5827.44,5827.44,0
2001/3/29,11:01:00,5819.52,5819.52,5819.52,5819.52,0
2001/3/29,11:02:00,5819.80,5819.80,5819.80,5819.80,0
2001/3/29,11:03:00,5817.40,5817.40,5817.40,5817.40,0
2001/3/29,11:04:00,5816.31,5816.31,5816.31,5816.31,0
2001/3/29,11:05:00,5817.01,5817.01,5817.01,5817.01,0
2001/3/29,11:06:00,5819.56,5819.56,5819.56,5819.56,0
2001/3/29,11:07:00,5820.37,5820.37,5820.37,5820.37,0
2001/3/29,11:08:00,5818.67,5818.67,5818.67,5818.67,0
2001/3/29,11:09:00,5816.46,5816.46,5816.46,5816.46,0
2001/3/29,11:10:00,5820.97,5820.97,5820.97,5820.97,0
2001/3/29,11:11:00,5816.62,5816.62,5816.62,5816.62,0
2001/3/29,11:12:00,5813.58,5813.58,5813.58,5813.58,0
2001/3/29,11:13:00,5810.81,5810.81,5810.81,5810.81,0
2001/3/29,11:14:00,5806.80,5806.80,5806.80,5806.80,0
2001/3/29,11:15:00,5808.10,5808.10,5808.10,5808.10,0
2001/3/29,11:16:00,5805.35,5805.35,5805.35,5805.35,0
2001/3/29,11:17:00,5805.24,5805.24,5805.24,5805.24,0
2001/3/29,11:18:00,5804.31,5804.31,5804.31,5804.31,0
2001/3/29,11:19:00,5801.97,5801.97,5801.97,5801.97,0
2001/3/29,11:20:00,5804.51,5804.51,5804.51,5804.51,0
2001/3/29,11:21:00,5799.75,5799.75,5799.75,5799.75,0
2001/3/29,11:22:00,5800.16,5800.16,5800.16,5800.16,0
2001/3/29,11:23:00,5797.79,5797.79,5797.79,5797.79,0
2001/3/29,11:24:00,5797.62,5797.62,5797.62,5797.62,0
2001/3/29,11:25:00,5797.43,5797.43,5797.43,5797.43,0
2001/3/29,11:26:00,5799.58,5799.58,5799.58,5799.58,0
2001/3/29,11:27:00,5802.37,5802.37,5802.37,5802.37,0
2001/3/29,11:28:00,5805.45,5805.45,5805.45,5805.45,0
2001/3/29,11:29:00,5803.37,5803.37,5803.37,5803.37,0
2001/3/29,11:30:00,5802.49,5802.49,5802.49,5802.49,0
2001/3/29,11:31:00,5804.54,5804.54,5804.54,5804.54,0
2001/3/29,11:32:00,5805.04,5805.04,5805.04,5805.04,0
2001/3/29,11:33:00,5800.62,5800.62,5800.62,5800.62,0
2001/3/29,11:34:00,5800.52,5800.52,5800.52,5800.52,0
2001/3/29,11:35:00,5798.02,5798.02,5798.02,5798.02,0
2001/3/29,11:36:00,5799.35,5799.35,5799.35,5799.35,0
2001/3/29,11:37:00,5796.03,5796.03,5796.03,5796.03,0
2001/3/29,11:38:00,5796.07,5796.07,5796.07,5796.07,0
2001/3/29,11:39:00,5798.64,5798.64,5798.64,5798.64,0
2001/3/29,11:40:00,5796.97,5796.97,5796.97,5796.97,0
2001/3/29,11:41:00,5796.95,5796.95,5796.95,5796.95,0
2001/3/29,11:42:00,5794.61,5794.61,5794.61,5794.61,0
2001/3/29,11:43:00,5800.60,5800.60,5800.60,5800.60,0
2001/3/29,11:44:00,5796.27,5796.27,5796.27,5796.27,0
2001/3/29,11:45:00,5795.50,5795.50,5795.50,5795.50,0
2001/3/29,11:46:00,5800.50,5800.50,5800.50,5800.50,0
2001/3/29,11:47:00,5793.46,5793.46,5793.46,5793.46,0
2001/3/29,11:48:00,5797.53,5797.53,5797.53,5797.53,0
2001/3/29,11:49:00,5797.02,5797.02,5797.02,5797.02,0
2001/3/29,11:50:00,5800.83,5800.83,5800.83,5800.83,0
2001/3/29,11:51:00,5803.11,5803.11,5803.11,5803.11,0
2001/3/29,11:52:00,5796.00,5796.00,5796.00,5796.00,0
2001/3/29,11:53:00,5798.67,5798.67,5798.67,5798.67,0
2001/3/29,11:54:00,5800.46,5800.46,5800.46,5800.46,0
2001/3/29,11:55:00,5794.40,5794.40,5794.40,5794.40,0
2001/3/29,11:56:00,5794.54,5794.54,5794.54,5794.54,0
2001/3/29,11:57:00,5799.16,5799.16,5799.16,5799.16,0
2001/3/29,11:58:00,5790.73,5790.73,5790.73,5790.73,0
2001/3/29,11:59:00,5798.81,5798.81,5798.81,5798.81,0
2001/3/29,12:00:00,5791.63,5791.63,5791.63,5791.63,0
2001/3/29,12:01:00,5790.02,5790.02,5790.02,5790.02,0
2001/3/29,12:02:00,5794.43,5794.43,5794.43,5794.43,0
2001/3/29,12:03:00,5790.56,5790.56,5790.56,5790.56,0
2001/3/29,12:04:00,5787.73,5787.73,5787.73,5787.73,0
2001/3/29,12:05:00,5792.35,5792.35,5792.35,5792.35,0
2001/3/29,12:06:00,5787.76,5787.76,5787.76,5787.76,0
2001/3/29,12:07:00,5790.19,5790.19,5790.19,5790.19,0
2001/3/29,12:08:00,5789.69,5789.69,5789.69,5789.69,0
2001/3/29,12:09:00,5789.97,5789.97,5789.97,5789.97,0
2001/3/29,12:10:00,5789.30,5789.30,5789.30,5789.30,0
2001/3/29,12:11:00,5787.12,5787.12,5787.12,5787.12,0
2001/3/29,12:12:00,5789.83,5789.83,5789.83,5789.83,0
2001/3/29,12:13:00,5792.61,5792.61,5792.61,5792.61,0
2001/3/29,12:14:00,5789.98,5789.98,5789.98,5789.98,0
2001/3/29,12:15:00,5793.27,5793.27,5793.27,5793.27,0
2001/3/29,12:16:00,5792.11,5792.11,5792.11,5792.11,0
2001/3/29,12:17:00,5796.95,5796.95,5796.95,5796.95,0
2001/3/29,12:18:00,5795.89,5795.89,5795.89,5795.89,0
2001/3/29,12:19:00,5804.72,5804.72,5804.72,5804.72,0
2001/3/29,12:20:00,5803.78,5803.78,5803.78,5803.78,0
2001/3/29,12:21:00,5806.44,5806.44,5806.44,5806.44,0
2001/3/29,12:22:00,5804.54,5804.54,5804.54,5804.54,0
2001/3/29,12:23:00,5806.74,5806.74,5806.74,5806.74,0
2001/3/29,12:24:00,5800.08,5800.08,5800.08,5800.08,0
2001/3/29,12:25:00,5806.87,5806.87,5806.87,5806.87,0
2001/3/29,12:26:00,5810.93,5810.93,5810.93,5810.93,0
2001/3/29,12:27:00,5803.82,5803.82,5803.82,5803.82,0
2001/3/29,12:28:00,5803.79,5803.79,5803.79,5803.79,0
2001/3/29,12:29:00,5804.28,5804.28,5804.28,5804.28,0
2001/3/29,12:30:00,5804.42,5804.42,5804.42,5804.42,0
2001/3/29,12:31:00,5799.37,5799.37,5799.37,5799.37,0
2001/3/29,12:32:00,5803.74,5803.74,5803.74,5803.74,0
2001/3/29,12:33:00,5802.49,5802.49,5802.49,5802.49,0
2001/3/29,12:34:00,5804.84,5804.84,5804.84,5804.84,0
2001/3/29,12:35:00,5808.20,5808.20,5808.20,5808.20,0
2001/3/29,12:36:00,5810.60,5810.60,5810.60,5810.60,0
2001/3/29,12:37:00,5808.39,5808.39,5808.39,5808.39,0
2001/3/29,12:38:00,5809.87,5809.87,5809.87,5809.87,0
2001/3/29,12:39:00,5814.82,5814.82,5814.82,5814.82,0
2001/3/29,12:40:00,5817.91,5817.91,5817.91,5817.91,0
2001/3/29,12:41:00,5819.03,5819.03,5819.03,5819.03,0
2001/3/29,12:42:00,5821.25,5821.25,5821.25,5821.25,0
2001/3/29,12:43:00,5823.21,5823.21,5823.21,5823.21,0
2001/3/29,12:44:00,5824.15,5824.15,5824.15,5824.15,0
2001/3/29,12:45:00,5832.05,5832.05,5832.05,5832.05,0
2001/3/29,12:46:00,5831.19,5831.19,5831.19,5831.19,0
2001/3/29,12:47:00,5830.28,5830.28,5830.28,5830.28,0
2001/3/29,12:48:00,5830.32,5830.32,5830.32,5830.32,0
2001/3/29,12:49:00,5820.30,5820.30,5820.30,5820.30,0
2001/3/29,12:50:00,5821.88,5821.88,5821.88,5821.88,0
2001/3/29,12:51:00,5813.09,5813.09,5813.09,5813.09,0
2001/3/29,12:52:00,5818.53,5818.53,5818.53,5818.53,0
2001/3/29,12:53:00,5810.68,5810.68,5810.68,5810.68,0
2001/3/29,12:54:00,5809.45,5809.45,5809.45,5809.45,0
2001/3/29,12:55:00,5817.94,5817.94,5817.94,5817.94,0
2001/3/29,12:56:00,5819.24,5819.24,5819.24,5819.24,0
2001/3/29,12:57:00,5812.95,5812.95,5812.95,5812.95,0
2001/3/29,12:58:00,5816.76,5816.76,5816.76,5816.76,0
2001/3/29,12:59:00,5820.09,5820.09,5820.09,5820.09,0
2001/3/29,13:00:00,5817.09,5817.09,5817.09,5817.09,0
2001/3/29,13:01:00,5821.62,5821.62,5821.62,5821.62,0
2001/3/29,13:02:00,5825.87,5825.87,5825.87,5825.87,0
2001/3/29,13:03:00,5830.15,5830.15,5830.15,5830.15,0
2001/3/29,13:04:00,5826.55,5826.55,5826.55,5826.55,0
2001/3/29,13:05:00,5830.15,5830.15,5830.15,5830.15,0
2001/3/29,13:06:00,5824.08,5824.08,5824.08,5824.08,0
2001/3/29,13:07:00,5827.66,5827.66,5827.66,5827.66,0
2001/3/29,13:08:00,5833.61,5833.61,5833.61,5833.61,0
2001/3/29,13:09:00,5833.12,5833.12,5833.12,5833.12,0
2001/3/29,13:10:00,5832.23,5832.23,5832.23,5832.23,0
2001/3/29,13:11:00,5835.13,5835.13,5835.13,5835.13,0
2001/3/29,13:12:00,5829.34,5829.34,5829.34,5829.34,0
2001/3/29,13:13:00,5833.14,5833.14,5833.14,5833.14,0
2001/3/29,13:14:00,5826.47,5826.47,5826.47,5826.47,0
2001/3/29,13:15:00,5825.61,5825.61,5825.61,5825.61,0
2001/3/29,13:16:00,5824.48,5824.48,5824.48,5824.48,0
2001/3/29,13:17:00,5821.36,5821.36,5821.36,5821.36,0
2001/3/29,13:18:00,5821.97,5821.97,5821.97,5821.97,0
2001/3/29,13:19:00,5821.69,5821.69,5821.69,5821.69,0
2001/3/29,13:20:00,5818.14,5818.14,5818.14,5818.14,0
2001/3/29,13:21:00,5825.94,5825.94,5825.94,5825.94,0
2001/3/29,13:22:00,5828.61,5828.61,5828.61,5828.61,0
2001/3/29,13:23:00,5830.14,5830.14,5830.14,5830.14,0
2001/3/29,13:24:00,5826.59,5826.59,5826.59,5826.59,0
2001/3/29,13:25:00,5834.33,5834.33,5834.33,5834.33,0
2001/3/29,13:26:00,5834.85,5834.85,5834.85,5834.85,0
2001/3/29,13:27:00,5835.54,5835.54,5835.54,5835.54,0
2001/3/29,13:28:00,5843.57,5843.57,5843.57,5843.57,0
2001/3/29,13:29:00,5835.45,5835.45,5835.45,5835.45,0
2001/3/29,13:30:00,5833.88,5833.88,5833.88,5833.88,0
2001/3/30,09:01:00,5863.58,5863.58,5863.58,5863.58,0
2001/3/30,09:02:00,5865.48,5865.48,5865.48,5865.48,0
2001/3/30,09:03:00,5865.44,5865.44,5865.44,5865.44,0
2001/3/30,09:04:00,5863.05,5863.05,5863.05,5863.05,0
2001/3/30,09:05:00,5851.73,5851.73,5851.73,5851.73,0
2001/3/30,09:06:00,5854.37,5854.37,5854.37,5854.37,0
2001/3/30,09:07:00,5845.57,5845.57,5845.57,5845.57,0
2001/3/30,09:08:00,5845.24,5845.24,5845.24,5845.24,0
2001/3/30,09:09:00,5840.06,5840.06,5840.06,5840.06,0
2001/3/30,09:10:00,5838.97,5838.97,5838.97,5838.97,0
2001/3/30,09:11:00,5840.65,5840.65,5840.65,5840.65,0
2001/3/30,09:12:00,5840.19,5840.19,5840.19,5840.19,0
2001/3/30,09:13:00,5847.93,5847.93,5847.93,5847.93,0
2001/3/30,09:14:00,5843.98,5843.98,5843.98,5843.98,0
2001/3/30,09:15:00,5844.60,5844.60,5844.60,5844.60,0
2001/3/30,09:16:00,5843.24,5843.24,5843.24,5843.24,0
2001/3/30,09:17:00,5838.67,5838.67,5838.67,5838.67,0
2001/3/30,09:18:00,5835.81,5835.81,5835.81,5835.81,0
2001/3/30,09:19:00,5831.24,5831.24,5831.24,5831.24,0
2001/3/30,09:20:00,5829.98,5829.98,5829.98,5829.98,0
2001/3/30,09:21:00,5826.47,5826.47,5826.47,5826.47,0
2001/3/30,09:22:00,5826.27,5826.27,5826.27,5826.27,0
2001/3/30,09:23:00,5832.56,5832.56,5832.56,5832.56,0
2001/3/30,09:24:00,5834.58,5834.58,5834.58,5834.58,0
2001/3/30,09:25:00,5833.34,5833.34,5833.34,5833.34,0
2001/3/30,09:26:00,5839.24,5839.24,5839.24,5839.24,0
2001/3/30,09:27:00,5844.53,5844.53,5844.53,5844.53,0
2001/3/30,09:28:00,5848.15,5848.15,5848.15,5848.15,0
2001/3/30,09:29:00,5846.82,5846.82,5846.82,5846.82,0
2001/3/30,09:30:00,5849.90,5849.90,5849.90,5849.90,0
2001/3/30,09:31:00,5841.65,5841.65,5841.65,5841.65,0
2001/3/30,09:32:00,5841.68,5841.68,5841.68,5841.68,0
2001/3/30,09:33:00,5849.90,5849.90,5849.90,5849.90,0
2001/3/30,09:34:00,5851.95,5851.95,5851.95,5851.95,0
2001/3/30,09:35:00,5850.62,5850.62,5850.62,5850.62,0
2001/3/30,09:36:00,5851.22,5851.22,5851.22,5851.22,0
2001/3/30,09:37:00,5855.18,5855.18,5855.18,5855.18,0
2001/3/30,09:38:00,5849.01,5849.01,5849.01,5849.01,0
2001/3/30,09:39:00,5849.63,5849.63,5849.63,5849.63,0
2001/3/30,09:40:00,5850.92,5850.92,5850.92,5850.92,0
2001/3/30,09:41:00,5861.05,5861.05,5861.05,5861.05,0
2001/3/30,09:42:00,5854.42,5854.42,5854.42,5854.42,0
2001/3/30,09:43:00,5858.43,5858.43,5858.43,5858.43,0
2001/3/30,09:44:00,5859.96,5859.96,5859.96,5859.96,0
2001/3/30,09:45:00,5856.43,5856.43,5856.43,5856.43,0
2001/3/30,09:46:00,5862.67,5862.67,5862.67,5862.67,0
2001/3/30,09:47:00,5862.57,5862.57,5862.57,5862.57,0
2001/3/30,09:48:00,5860.00,5860.00,5860.00,5860.00,0
2001/3/30,09:49:00,5861.35,5861.35,5861.35,5861.35,0
2001/3/30,09:50:00,5859.59,5859.59,5859.59,5859.59,0
2001/3/30,09:51:00,5854.52,5854.52,5854.52,5854.52,0
2001/3/30,09:52:00,5859.21,5859.21,5859.21,5859.21,0
2001/3/30,09:53:00,5855.66,5855.66,5855.66,5855.66,0
2001/3/30,09:54:00,5854.34,5854.34,5854.34,5854.34,0
2001/3/30,09:55:00,5857.98,5857.98,5857.98,5857.98,0
2001/3/30,09:56:00,5853.30,5853.30,5853.30,5853.30,0
2001/3/30,09:57:00,5855.52,5855.52,5855.52,5855.52,0
2001/3/30,09:58:00,5854.94,5854.94,5854.94,5854.94,0
2001/3/30,09:59:00,5848.37,5848.37,5848.37,5848.37,0
2001/3/30,10:00:00,5854.35,5854.35,5854.35,5854.35,0
2001/3/30,10:01:00,5846.52,5846.52,5846.52,5846.52,0
2001/3/30,10:02:00,5848.13,5848.13,5848.13,5848.13,0
2001/3/30,10:03:00,5847.37,5847.37,5847.37,5847.37,0
2001/3/30,10:04:00,5848.29,5848.29,5848.29,5848.29,0
2001/3/30,10:05:00,5851.12,5851.12,5851.12,5851.12,0
2001/3/30,10:06:00,5850.68,5850.68,5850.68,5850.68,0
2001/3/30,10:07:00,5852.02,5852.02,5852.02,5852.02,0
2001/3/30,10:08:00,5849.73,5849.73,5849.73,5849.73,0
2001/3/30,10:09:00,5853.80,5853.80,5853.80,5853.80,0
2001/3/30,10:10:00,5848.76,5848.76,5848.76,5848.76,0
2001/3/30,10:11:00,5849.85,5849.85,5849.85,5849.85,0
2001/3/30,10:12:00,5849.58,5849.58,5849.58,5849.58,0
2001/3/30,10:13:00,5853.15,5853.15,5853.15,5853.15,0
2001/3/30,10:14:00,5851.01,5851.01,5851.01,5851.01,0
2001/3/30,10:15:00,5850.68,5850.68,5850.68,5850.68,0
2001/3/30,10:16:00,5853.30,5853.30,5853.30,5853.30,0
2001/3/30,10:17:00,5857.04,5857.04,5857.04,5857.04,0
2001/3/30,10:18:00,5854.38,5854.38,5854.38,5854.38,0
2001/3/30,10:19:00,5854.24,5854.24,5854.24,5854.24,0
2001/3/30,10:20:00,5857.84,5857.84,5857.84,5857.84,0
2001/3/30,10:21:00,5855.06,5855.06,5855.06,5855.06,0
2001/3/30,10:22:00,5860.23,5860.23,5860.23,5860.23,0
2001/3/30,10:23:00,5854.49,5854.49,5854.49,5854.49,0
2001/3/30,10:24:00,5858.25,5858.25,5858.25,5858.25,0
2001/3/30,10:25:00,5853.58,5853.58,5853.58,5853.58,0
2001/3/30,10:26:00,5855.98,5855.98,5855.98,5855.98,0
2001/3/30,10:27:00,5854.44,5854.44,5854.44,5854.44,0
2001/3/30,10:28:00,5853.90,5853.90,5853.90,5853.90,0
2001/3/30,10:29:00,5858.30,5858.30,5858.30,5858.30,0
2001/3/30,10:30:00,5855.82,5855.82,5855.82,5855.82,0
2001/3/30,10:31:00,5860.47,5860.47,5860.47,5860.47,0
2001/3/30,10:32:00,5856.37,5856.37,5856.37,5856.37,0
2001/3/30,10:33:00,5854.79,5854.79,5854.79,5854.79,0
2001/3/30,10:34:00,5851.57,5851.57,5851.57,5851.57,0
2001/3/30,10:35:00,5856.49,5856.49,5856.49,5856.49,0
2001/3/30,10:36:00,5853.33,5853.33,5853.33,5853.33,0
2001/3/30,10:37:00,5851.16,5851.16,5851.16,5851.16,0
2001/3/30,10:38:00,5852.16,5852.16,5852.16,5852.16,0
2001/3/30,10:39:00,5849.00,5849.00,5849.00,5849.00,0
2001/3/30,10:40:00,5850.84,5850.84,5850.84,5850.84,0
2001/3/30,10:41:00,5855.25,5855.25,5855.25,5855.25,0
2001/3/30,10:42:00,5847.13,5847.13,5847.13,5847.13,0
2001/3/30,10:43:00,5851.74,5851.74,5851.74,5851.74,0
2001/3/30,10:44:00,5845.69,5845.69,5845.69,5845.69,0
2001/3/30,10:45:00,5847.19,5847.19,5847.19,5847.19,0
2001/3/30,10:46:00,5845.79,5845.79,5845.79,5845.79,0
2001/3/30,10:47:00,5846.30,5846.30,5846.30,5846.30,0
2001/3/30,10:48:00,5840.70,5840.70,5840.70,5840.70,0
2001/3/30,10:49:00,5839.42,5839.42,5839.42,5839.42,0
2001/3/30,10:50:00,5837.79,5837.79,5837.79,5837.79,0
2001/3/30,10:51:00,5839.28,5839.28,5839.28,5839.28,0
2001/3/30,10:52:00,5835.53,5835.53,5835.53,5835.53,0
2001/3/30,10:53:00,5839.32,5839.32,5839.32,5839.32,0
2001/3/30,10:54:00,5834.88,5834.88,5834.88,5834.88,0
2001/3/30,10:55:00,5832.84,5832.84,5832.84,5832.84,0
2001/3/30,10:56:00,5830.56,5830.56,5830.56,5830.56,0
2001/3/30,10:57:00,5830.29,5830.29,5830.29,5830.29,0
2001/3/30,10:58:00,5831.65,5831.65,5831.65,5831.65,0
2001/3/30,10:59:00,5834.75,5834.75,5834.75,5834.75,0
2001/3/30,11:00:00,5832.52,5832.52,5832.52,5832.52,0
2001/3/30,11:01:00,5834.75,5834.75,5834.75,5834.75,0
2001/3/30,11:02:00,5835.88,5835.88,5835.88,5835.88,0
2001/3/30,11:03:00,5829.83,5829.83,5829.83,5829.83,0
2001/3/30,11:04:00,5833.16,5833.16,5833.16,5833.16,0
2001/3/30,11:05:00,5827.34,5827.34,5827.34,5827.34,0
2001/3/30,11:06:00,5827.20,5827.20,5827.20,5827.20,0
2001/3/30,11:07:00,5827.03,5827.03,5827.03,5827.03,0
2001/3/30,11:08:00,5826.61,5826.61,5826.61,5826.61,0
2001/3/30,11:09:00,5823.13,5823.13,5823.13,5823.13,0
2001/3/30,11:10:00,5826.22,5826.22,5826.22,5826.22,0
2001/3/30,11:11:00,5823.31,5823.31,5823.31,5823.31,0
2001/3/30,11:12:00,5823.53,5823.53,5823.53,5823.53,0
2001/3/30,11:13:00,5823.61,5823.61,5823.61,5823.61,0
2001/3/30,11:14:00,5819.03,5819.03,5819.03,5819.03,0
2001/3/30,11:15:00,5821.24,5821.24,5821.24,5821.24,0
2001/3/30,11:16:00,5821.97,5821.97,5821.97,5821.97,0
2001/3/30,11:17:00,5821.66,5821.66,5821.66,5821.66,0
2001/3/30,11:18:00,5825.11,5825.11,5825.11,5825.11,0
2001/3/30,11:19:00,5824.17,5824.17,5824.17,5824.17,0
2001/3/30,11:20:00,5835.90,5835.90,5835.90,5835.90,0
2001/3/30,11:21:00,5828.67,5828.67,5828.67,5828.67,0
2001/3/30,11:22:00,5832.87,5832.87,5832.87,5832.87,0
2001/3/30,11:23:00,5830.93,5830.93,5830.93,5830.93,0
2001/3/30,11:24:00,5824.56,5824.56,5824.56,5824.56,0
2001/3/30,11:25:00,5831.51,5831.51,5831.51,5831.51,0
2001/3/30,11:26:00,5828.26,5828.26,5828.26,5828.26,0
2001/3/30,11:27:00,5834.71,5834.71,5834.71,5834.71,0
2001/3/30,11:28:00,5828.71,5828.71,5828.71,5828.71,0
2001/3/30,11:29:00,5827.56,5827.56,5827.56,5827.56,0
2001/3/30,11:30:00,5824.63,5824.63,5824.63,5824.63,0
2001/3/30,11:31:00,5821.17,5821.17,5821.17,5821.17,0
2001/3/30,11:32:00,5822.14,5822.14,5822.14,5822.14,0
2001/3/30,11:33:00,5818.71,5818.71,5818.71,5818.71,0
2001/3/30,11:34:00,5817.21,5817.21,5817.21,5817.21,0
2001/3/30,11:35:00,5817.48,5817.48,5817.48,5817.48,0
2001/3/30,11:36:00,5812.80,5812.80,5812.80,5812.80,0
2001/3/30,11:37:00,5812.91,5812.91,5812.91,5812.91,0
2001/3/30,11:38:00,5813.54,5813.54,5813.54,5813.54,0
2001/3/30,11:39:00,5807.84,5807.84,5807.84,5807.84,0
2001/3/30,11:40:00,5806.40,5806.40,5806.40,5806.40,0
2001/3/30,11:41:00,5804.89,5804.89,5804.89,5804.89,0
2001/3/30,11:42:00,5806.73,5806.73,5806.73,5806.73,0
2001/3/30,11:43:00,5799.68,5799.68,5799.68,5799.68,0
2001/3/30,11:44:00,5797.05,5797.05,5797.05,5797.05,0
2001/3/30,11:45:00,5801.62,5801.62,5801.62,5801.62,0
2001/3/30,11:46:00,5801.06,5801.06,5801.06,5801.06,0
2001/3/30,11:47:00,5803.23,5803.23,5803.23,5803.23,0
2001/3/30,11:48:00,5805.69,5805.69,5805.69,5805.69,0
2001/3/30,11:49:00,5814.40,5814.40,5814.40,5814.40,0
2001/3/30,11:50:00,5816.09,5816.09,5816.09,5816.09,0
2001/3/30,11:51:00,5816.05,5816.05,5816.05,5816.05,0
2001/3/30,11:52:00,5813.70,5813.70,5813.70,5813.70,0
2001/3/30,11:53:00,5815.36,5815.36,5815.36,5815.36,0
2001/3/30,11:54:00,5809.98,5809.98,5809.98,5809.98,0
2001/3/30,11:55:00,5810.49,5810.49,5810.49,5810.49,0
2001/3/30,11:56:00,5813.98,5813.98,5813.98,5813.98,0
2001/3/30,11:57:00,5810.70,5810.70,5810.70,5810.70,0
2001/3/30,11:58:00,5815.94,5815.94,5815.94,5815.94,0
2001/3/30,11:59:00,5814.02,5814.02,5814.02,5814.02,0
2001/3/30,12:00:00,5817.37,5817.37,5817.37,5817.37,0
2001/3/30,12:01:00,5818.36,5818.36,5818.36,5818.36,0
2001/3/30,12:02:00,5812.48,5812.48,5812.48,5812.48,0
2001/3/30,12:03:00,5815.75,5815.75,5815.75,5815.75,0
2001/3/30,12:04:00,5811.04,5811.04,5811.04,5811.04,0
2001/3/30,12:05:00,5810.51,5810.51,5810.51,5810.51,0
2001/3/30,12:06:00,5814.49,5814.49,5814.49,5814.49,0
2001/3/30,12:07:00,5816.68,5816.68,5816.68,5816.68,0
2001/3/30,12:08:00,5815.26,5815.26,5815.26,5815.26,0
2001/3/30,12:09:00,5815.15,5815.15,5815.15,5815.15,0
2001/3/30,12:10:00,5817.42,5817.42,5817.42,5817.42,0
2001/3/30,12:11:00,5816.88,5816.88,5816.88,5816.88,0
2001/3/30,12:12:00,5814.94,5814.94,5814.94,5814.94,0
2001/3/30,12:13:00,5813.57,5813.57,5813.57,5813.57,0
2001/3/30,12:14:00,5807.95,5807.95,5807.95,5807.95,0
2001/3/30,12:15:00,5807.20,5807.20,5807.20,5807.20,0
2001/3/30,12:16:00,5807.53,5807.53,5807.53,5807.53,0
2001/3/30,12:17:00,5808.84,5808.84,5808.84,5808.84,0
2001/3/30,12:18:00,5805.95,5805.95,5805.95,5805.95,0
2001/3/30,12:19:00,5803.14,5803.14,5803.14,5803.14,0
2001/3/30,12:20:00,5800.77,5800.77,5800.77,5800.77,0
2001/3/30,12:21:00,5800.07,5800.07,5800.07,5800.07,0
2001/3/30,12:22:00,5798.56,5798.56,5798.56,5798.56,0
2001/3/30,12:23:00,5803.23,5803.23,5803.23,5803.23,0
2001/3/30,12:24:00,5797.44,5797.44,5797.44,5797.44,0
2001/3/30,12:25:00,5797.77,5797.77,5797.77,5797.77,0
2001/3/30,12:26:00,5799.38,5799.38,5799.38,5799.38,0
2001/3/30,12:27:00,5801.56,5801.56,5801.56,5801.56,0
2001/3/30,12:28:00,5805.01,5805.01,5805.01,5805.01,0
2001/3/30,12:29:00,5806.75,5806.75,5806.75,5806.75,0
2001/3/30,12:30:00,5814.24,5814.24,5814.24,5814.24,0
2001/3/30,12:31:00,5803.82,5803.82,5803.82,5803.82,0
2001/3/30,12:32:00,5810.33,5810.33,5810.33,5810.33,0
2001/3/30,12:33:00,5813.52,5813.52,5813.52,5813.52,0
2001/3/30,12:34:00,5808.40,5808.40,5808.40,5808.40,0
2001/3/30,12:35:00,5810.37,5810.37,5810.37,5810.37,0
2001/3/30,12:36:00,5809.18,5809.18,5809.18,5809.18,0
2001/3/30,12:37:00,5811.10,5811.10,5811.10,5811.10,0
2001/3/30,12:38:00,5811.11,5811.11,5811.11,5811.11,0
2001/3/30,12:39:00,5811.33,5811.33,5811.33,5811.33,0
2001/3/30,12:40:00,5811.82,5811.82,5811.82,5811.82,0
2001/3/30,12:41:00,5812.19,5812.19,5812.19,5812.19,0
2001/3/30,12:42:00,5815.53,5815.53,5815.53,5815.53,0
2001/3/30,12:43:00,5811.99,5811.99,5811.99,5811.99,0
2001/3/30,12:44:00,5811.49,5811.49,5811.49,5811.49,0
2001/3/30,12:45:00,5809.68,5809.68,5809.68,5809.68,0
2001/3/30,12:46:00,5815.31,5815.31,5815.31,5815.31,0
2001/3/30,12:47:00,5814.23,5814.23,5814.23,5814.23,0
2001/3/30,12:48:00,5820.82,5820.82,5820.82,5820.82,0
2001/3/30,12:49:00,5822.49,5822.49,5822.49,5822.49,0
2001/3/30,12:50:00,5815.31,5815.31,5815.31,5815.31,0
2001/3/30,12:51:00,5817.98,5817.98,5817.98,5817.98,0
2001/3/30,12:52:00,5816.82,5816.82,5816.82,5816.82,0
2001/3/30,12:53:00,5813.11,5813.11,5813.11,5813.11,0
2001/3/30,12:54:00,5817.93,5817.93,5817.93,5817.93,0
2001/3/30,12:55:00,5819.76,5819.76,5819.76,5819.76,0
2001/3/30,12:56:00,5820.00,5820.00,5820.00,5820.00,0
2001/3/30,12:57:00,5819.53,5819.53,5819.53,5819.53,0
2001/3/30,12:58:00,5818.85,5818.85,5818.85,5818.85,0
2001/3/30,12:59:00,5814.86,5814.86,5814.86,5814.86,0
2001/3/30,13:00:00,5818.69,5818.69,5818.69,5818.69,0
2001/3/30,13:01:00,5823.32,5823.32,5823.32,5823.32,0
2001/3/30,13:02:00,5820.49,5820.49,5820.49,5820.49,0
2001/3/30,13:03:00,5817.02,5817.02,5817.02,5817.02,0
2001/3/30,13:04:00,5820.09,5820.09,5820.09,5820.09,0
2001/3/30,13:05:00,5814.24,5814.24,5814.24,5814.24,0
2001/3/30,13:06:00,5813.19,5813.19,5813.19,5813.19,0
2001/3/30,13:07:00,5808.62,5808.62,5808.62,5808.62,0
2001/3/30,13:08:00,5806.12,5806.12,5806.12,5806.12,0
2001/3/30,13:09:00,5802.20,5802.20,5802.20,5802.20,0
2001/3/30,13:10:00,5800.78,5800.78,5800.78,5800.78,0
2001/3/30,13:11:00,5800.93,5800.93,5800.93,5800.93,0
2001/3/30,13:12:00,5797.34,5797.34,5797.34,5797.34,0
2001/3/30,13:13:00,5793.32,5793.32,5793.32,5793.32,0
2001/3/30,13:14:00,5789.08,5789.08,5789.08,5789.08,0
2001/3/30,13:15:00,5789.01,5789.01,5789.01,5789.01,0
2001/3/30,13:16:00,5781.04,5781.04,5781.04,5781.04,0
2001/3/30,13:17:00,5780.72,5780.72,5780.72,5780.72,0
2001/3/30,13:18:00,5774.40,5774.40,5774.40,5774.40,0
2001/3/30,13:19:00,5772.39,5772.39,5772.39,5772.39,0
2001/3/30,13:20:00,5779.44,5779.44,5779.44,5779.44,0
2001/3/30,13:21:00,5786.85,5786.85,5786.85,5786.85,0
2001/3/30,13:22:00,5784.60,5784.60,5784.60,5784.60,0
2001/3/30,13:23:00,5789.25,5789.25,5789.25,5789.25,0
2001/3/30,13:24:00,5787.04,5787.04,5787.04,5787.04,0
2001/3/30,13:25:00,5796.06,5796.06,5796.06,5796.06,0
2001/3/30,13:26:00,5790.93,5790.93,5790.93,5790.93,0
2001/3/30,13:27:00,5787.93,5787.93,5787.93,5787.93,0
2001/3/30,13:28:00,5781.40,5781.40,5781.40,5781.40,0
2001/3/30,13:29:00,5775.96,5775.96,5775.96,5775.96,0
2001/3/30,13:30:00,5797.92,5797.92,5797.92,5797.92,0
2001/4/2,09:01:00,5797.85,5797.85,5797.85,5797.85,0
2001/4/2,09:02:00,5792.69,5792.69,5792.69,5792.69,0
2001/4/2,09:03:00,5789.19,5789.19,5789.19,5789.19,0
2001/4/2,09:04:00,5786.71,5786.71,5786.71,5786.71,0
2001/4/2,09:05:00,5787.11,5787.11,5787.11,5787.11,0
2001/4/2,09:06:00,5779.26,5779.26,5779.26,5779.26,0
2001/4/2,09:07:00,5772.97,5772.97,5772.97,5772.97,0
2001/4/2,09:08:00,5777.75,5777.75,5777.75,5777.75,0
2001/4/2,09:09:00,5776.29,5776.29,5776.29,5776.29,0
2001/4/2,09:10:00,5772.16,5772.16,5772.16,5772.16,0
2001/4/2,09:11:00,5777.22,5777.22,5777.22,5777.22,0
2001/4/2,09:12:00,5773.19,5773.19,5773.19,5773.19,0
2001/4/2,09:13:00,5777.16,5777.16,5777.16,5777.16,0
2001/4/2,09:14:00,5780.90,5780.90,5780.90,5780.90,0
2001/4/2,09:15:00,5786.13,5786.13,5786.13,5786.13,0
2001/4/2,09:16:00,5789.00,5789.00,5789.00,5789.00,0
2001/4/2,09:17:00,5796.75,5796.75,5796.75,5796.75,0
2001/4/2,09:18:00,5795.06,5795.06,5795.06,5795.06,0
2001/4/2,09:19:00,5791.48,5791.48,5791.48,5791.48,0
2001/4/2,09:20:00,5790.22,5790.22,5790.22,5790.22,0
2001/4/2,09:21:00,5785.43,5785.43,5785.43,5785.43,0
2001/4/2,09:22:00,5782.53,5782.53,5782.53,5782.53,0
2001/4/2,09:23:00,5779.96,5779.96,5779.96,5779.96,0
2001/4/2,09:24:00,5774.78,5774.78,5774.78,5774.78,0
2001/4/2,09:25:00,5777.45,5777.45,5777.45,5777.45,0
2001/4/2,09:26:00,5772.07,5772.07,5772.07,5772.07,0
2001/4/2,09:27:00,5769.20,5769.20,5769.20,5769.20,0
2001/4/2,09:28:00,5768.29,5768.29,5768.29,5768.29,0
2001/4/2,09:29:00,5768.92,5768.92,5768.92,5768.92,0
2001/4/2,09:30:00,5767.95,5767.95,5767.95,5767.95,0
2001/4/2,09:31:00,5765.81,5765.81,5765.81,5765.81,0
2001/4/2,09:32:00,5766.57,5766.57,5766.57,5766.57,0
2001/4/2,09:33:00,5766.20,5766.20,5766.20,5766.20,0
2001/4/2,09:34:00,5759.34,5759.34,5759.34,5759.34,0
2001/4/2,09:35:00,5754.49,5754.49,5754.49,5754.49,0
2001/4/2,09:36:00,5751.32,5751.32,5751.32,5751.32,0
2001/4/2,09:37:00,5750.64,5750.64,5750.64,5750.64,0
2001/4/2,09:38:00,5756.48,5756.48,5756.48,5756.48,0
2001/4/2,09:39:00,5752.14,5752.14,5752.14,5752.14,0
2001/4/2,09:40:00,5746.43,5746.43,5746.43,5746.43,0
2001/4/2,09:41:00,5747.49,5747.49,5747.49,5747.49,0
2001/4/2,09:42:00,5743.15,5743.15,5743.15,5743.15,0
2001/4/2,09:43:00,5744.14,5744.14,5744.14,5744.14,0
2001/4/2,09:44:00,5741.94,5741.94,5741.94,5741.94,0
2001/4/2,09:45:00,5744.26,5744.26,5744.26,5744.26,0
2001/4/2,09:46:00,5749.97,5749.97,5749.97,5749.97,0
2001/4/2,09:47:00,5750.60,5750.60,5750.60,5750.60,0
2001/4/2,09:48:00,5747.84,5747.84,5747.84,5747.84,0
2001/4/2,09:49:00,5747.65,5747.65,5747.65,5747.65,0
2001/4/2,09:50:00,5753.30,5753.30,5753.30,5753.30,0
2001/4/2,09:51:00,5750.92,5750.92,5750.92,5750.92,0
2001/4/2,09:52:00,5754.83,5754.83,5754.83,5754.83,0
2001/4/2,09:53:00,5757.18,5757.18,5757.18,5757.18,0
2001/4/2,09:54:00,5757.33,5757.33,5757.33,5757.33,0
2001/4/2,09:55:00,5749.58,5749.58,5749.58,5749.58,0
2001/4/2,09:56:00,5752.30,5752.30,5752.30,5752.30,0
2001/4/2,09:57:00,5753.67,5753.67,5753.67,5753.67,0
2001/4/2,09:58:00,5750.46,5750.46,5750.46,5750.46,0
2001/4/2,09:59:00,5757.61,5757.61,5757.61,5757.61,0
2001/4/2,10:00:00,5755.40,5755.40,5755.40,5755.40,0
2001/4/2,10:01:00,5756.69,5756.69,5756.69,5756.69,0
2001/4/2,10:02:00,5758.74,5758.74,5758.74,5758.74,0
2001/4/2,10:03:00,5759.07,5759.07,5759.07,5759.07,0
2001/4/2,10:04:00,5756.88,5756.88,5756.88,5756.88,0
2001/4/2,10:05:00,5763.67,5763.67,5763.67,5763.67,0
2001/4/2,10:06:00,5756.04,5756.04,5756.04,5756.04,0
2001/4/2,10:07:00,5757.45,5757.45,5757.45,5757.45,0
2001/4/2,10:08:00,5756.98,5756.98,5756.98,5756.98,0
2001/4/2,10:09:00,5755.21,5755.21,5755.21,5755.21,0
2001/4/2,10:10:00,5753.11,5753.11,5753.11,5753.11,0
2001/4/2,10:11:00,5748.64,5748.64,5748.64,5748.64,0
2001/4/2,10:12:00,5748.58,5748.58,5748.58,5748.58,0
2001/4/2,10:13:00,5744.13,5744.13,5744.13,5744.13,0
2001/4/2,10:14:00,5743.91,5743.91,5743.91,5743.91,0
2001/4/2,10:15:00,5740.07,5740.07,5740.07,5740.07,0
2001/4/2,10:16:00,5744.58,5744.58,5744.58,5744.58,0
2001/4/2,10:17:00,5743.43,5743.43,5743.43,5743.43,0
2001/4/2,10:18:00,5737.19,5737.19,5737.19,5737.19,0
2001/4/2,10:19:00,5737.97,5737.97,5737.97,5737.97,0
2001/4/2,10:20:00,5740.77,5740.77,5740.77,5740.77,0
2001/4/2,10:21:00,5735.32,5735.32,5735.32,5735.32,0
2001/4/2,10:22:00,5736.06,5736.06,5736.06,5736.06,0
2001/4/2,10:23:00,5732.28,5732.28,5732.28,5732.28,0
2001/4/2,10:24:00,5737.28,5737.28,5737.28,5737.28,0
2001/4/2,10:25:00,5734.35,5734.35,5734.35,5734.35,0
2001/4/2,10:26:00,5736.48,5736.48,5736.48,5736.48,0
2001/4/2,10:27:00,5731.70,5731.70,5731.70,5731.70,0
2001/4/2,10:28:00,5728.80,5728.80,5728.80,5728.80,0
2001/4/2,10:29:00,5729.62,5729.62,5729.62,5729.62,0
2001/4/2,10:30:00,5733.09,5733.09,5733.09,5733.09,0
2001/4/2,10:31:00,5726.46,5726.46,5726.46,5726.46,0
2001/4/2,10:32:00,5729.24,5729.24,5729.24,5729.24,0
2001/4/2,10:33:00,5734.91,5734.91,5734.91,5734.91,0
2001/4/2,10:34:00,5729.34,5729.34,5729.34,5729.34,0
2001/4/2,10:35:00,5727.82,5727.82,5727.82,5727.82,0
2001/4/2,10:36:00,5728.90,5728.90,5728.90,5728.90,0
2001/4/2,10:37:00,5719.43,5719.43,5719.43,5719.43,0
2001/4/2,10:38:00,5718.32,5718.32,5718.32,5718.32,0
2001/4/2,10:39:00,5710.66,5710.66,5710.66,5710.66,0
2001/4/2,10:40:00,5712.18,5712.18,5712.18,5712.18,0
2001/4/2,10:41:00,5707.80,5707.80,5707.80,5707.80,0
2001/4/2,10:42:00,5711.84,5711.84,5711.84,5711.84,0
2001/4/2,10:43:00,5710.49,5710.49,5710.49,5710.49,0
2001/4/2,10:44:00,5714.25,5714.25,5714.25,5714.25,0
2001/4/2,10:45:00,5708.46,5708.46,5708.46,5708.46,0
2001/4/2,10:46:00,5712.09,5712.09,5712.09,5712.09,0
2001/4/2,10:47:00,5714.86,5714.86,5714.86,5714.86,0
2001/4/2,10:48:00,5715.17,5715.17,5715.17,5715.17,0
2001/4/2,10:49:00,5708.55,5708.55,5708.55,5708.55,0
2001/4/2,10:50:00,5710.76,5710.76,5710.76,5710.76,0
2001/4/2,10:51:00,5714.40,5714.40,5714.40,5714.40,0
2001/4/2,10:52:00,5711.08,5711.08,5711.08,5711.08,0
2001/4/2,10:53:00,5709.98,5709.98,5709.98,5709.98,0
2001/4/2,10:54:00,5710.14,5710.14,5710.14,5710.14,0
2001/4/2,10:55:00,5709.80,5709.80,5709.80,5709.80,0
2001/4/2,10:56:00,5710.00,5710.00,5710.00,5710.00,0
2001/4/2,10:57:00,5711.35,5711.35,5711.35,5711.35,0
2001/4/2,10:58:00,5709.79,5709.79,5709.79,5709.79,0
2001/4/2,10:59:00,5713.99,5713.99,5713.99,5713.99,0
2001/4/2,11:00:00,5708.88,5708.88,5708.88,5708.88,0
2001/4/2,11:01:00,5710.54,5710.54,5710.54,5710.54,0
2001/4/2,11:02:00,5711.02,5711.02,5711.02,5711.02,0
2001/4/2,11:03:00,5707.71,5707.71,5707.71,5707.71,0
2001/4/2,11:04:00,5705.05,5705.05,5705.05,5705.05,0
2001/4/2,11:05:00,5700.40,5700.40,5700.40,5700.40,0
2001/4/2,11:06:00,5697.20,5697.20,5697.20,5697.20,0
2001/4/2,11:07:00,5698.96,5698.96,5698.96,5698.96,0
2001/4/2,11:08:00,5697.40,5697.40,5697.40,5697.40,0
2001/4/2,11:09:00,5690.55,5690.55,5690.55,5690.55,0
2001/4/2,11:10:00,5689.60,5689.60,5689.60,5689.60,0
2001/4/2,11:11:00,5688.54,5688.54,5688.54,5688.54,0
2001/4/2,11:12:00,5687.10,5687.10,5687.10,5687.10,0
2001/4/2,11:13:00,5687.94,5687.94,5687.94,5687.94,0
2001/4/2,11:14:00,5681.83,5681.83,5681.83,5681.83,0
2001/4/2,11:15:00,5683.37,5683.37,5683.37,5683.37,0
2001/4/2,11:16:00,5680.39,5680.39,5680.39,5680.39,0
2001/4/2,11:17:00,5677.67,5677.67,5677.67,5677.67,0
2001/4/2,11:18:00,5675.25,5675.25,5675.25,5675.25,0
2001/4/2,11:19:00,5671.72,5671.72,5671.72,5671.72,0
2001/4/2,11:20:00,5671.62,5671.62,5671.62,5671.62,0
2001/4/2,11:21:00,5673.38,5673.38,5673.38,5673.38,0
2001/4/2,11:22:00,5680.81,5680.81,5680.81,5680.81,0
2001/4/2,11:23:00,5679.08,5679.08,5679.08,5679.08,0
2001/4/2,11:24:00,5679.98,5679.98,5679.98,5679.98,0
2001/4/2,11:25:00,5682.01,5682.01,5682.01,5682.01,0
2001/4/2,11:26:00,5678.87,5678.87,5678.87,5678.87,0
2001/4/2,11:27:00,5687.48,5687.48,5687.48,5687.48,0
2001/4/2,11:28:00,5683.55,5683.55,5683.55,5683.55,0
2001/4/2,11:29:00,5684.02,5684.02,5684.02,5684.02,0
2001/4/2,11:30:00,5689.26,5689.26,5689.26,5689.26,0
2001/4/2,11:31:00,5690.18,5690.18,5690.18,5690.18,0
2001/4/2,11:32:00,5694.74,5694.74,5694.74,5694.74,0
2001/4/2,11:33:00,5693.51,5693.51,5693.51,5693.51,0
2001/4/2,11:34:00,5695.76,5695.76,5695.76,5695.76,0
2001/4/2,11:35:00,5691.30,5691.30,5691.30,5691.30,0
2001/4/2,11:36:00,5692.04,5692.04,5692.04,5692.04,0
2001/4/2,11:37:00,5692.67,5692.67,5692.67,5692.67,0
2001/4/2,11:38:00,5691.89,5691.89,5691.89,5691.89,0
2001/4/2,11:39:00,5691.15,5691.15,5691.15,5691.15,0
2001/4/2,11:40:00,5700.39,5700.39,5700.39,5700.39,0
2001/4/2,11:41:00,5700.96,5700.96,5700.96,5700.96,0
2001/4/2,11:42:00,5692.54,5692.54,5692.54,5692.54,0
2001/4/2,11:43:00,5701.10,5701.10,5701.10,5701.10,0
2001/4/2,11:44:00,5706.26,5706.26,5706.26,5706.26,0
2001/4/2,11:45:00,5702.95,5702.95,5702.95,5702.95,0
2001/4/2,11:46:00,5700.72,5700.72,5700.72,5700.72,0
2001/4/2,11:47:00,5693.66,5693.66,5693.66,5693.66,0
2001/4/2,11:48:00,5696.66,5696.66,5696.66,5696.66,0
2001/4/2,11:49:00,5692.01,5692.01,5692.01,5692.01,0
2001/4/2,11:50:00,5698.30,5698.30,5698.30,5698.30,0
2001/4/2,11:51:00,5697.13,5697.13,5697.13,5697.13,0
2001/4/2,11:52:00,5695.47,5695.47,5695.47,5695.47,0
2001/4/2,11:53:00,5697.47,5697.47,5697.47,5697.47,0
2001/4/2,11:54:00,5694.30,5694.30,5694.30,5694.30,0
2001/4/2,11:55:00,5692.19,5692.19,5692.19,5692.19,0
2001/4/2,11:56:00,5692.24,5692.24,5692.24,5692.24,0
2001/4/2,11:57:00,5690.95,5690.95,5690.95,5690.95,0
2001/4/2,11:58:00,5688.29,5688.29,5688.29,5688.29,0
2001/4/2,11:59:00,5692.80,5692.80,5692.80,5692.80,0
2001/4/2,12:00:00,5691.71,5691.71,5691.71,5691.71,0
2001/4/2,12:01:00,5685.09,5685.09,5685.09,5685.09,0
2001/4/2,12:02:00,5683.69,5683.69,5683.69,5683.69,0
2001/4/2,12:03:00,5680.35,5680.35,5680.35,5680.35,0
2001/4/2,12:04:00,5681.54,5681.54,5681.54,5681.54,0
2001/4/2,12:05:00,5685.07,5685.07,5685.07,5685.07,0
2001/4/2,12:06:00,5682.47,5682.47,5682.47,5682.47,0
2001/4/2,12:07:00,5683.54,5683.54,5683.54,5683.54,0
2001/4/2,12:08:00,5681.81,5681.81,5681.81,5681.81,0
2001/4/2,12:09:00,5677.70,5677.70,5677.70,5677.70,0
2001/4/2,12:10:00,5680.40,5680.40,5680.40,5680.40,0
2001/4/2,12:11:00,5677.10,5677.10,5677.10,5677.10,0
2001/4/2,12:12:00,5682.34,5682.34,5682.34,5682.34,0
2001/4/2,12:13:00,5676.21,5676.21,5676.21,5676.21,0
2001/4/2,12:14:00,5680.58,5680.58,5680.58,5680.58,0
2001/4/2,12:15:00,5677.58,5677.58,5677.58,5677.58,0
2001/4/2,12:16:00,5673.04,5673.04,5673.04,5673.04,0
2001/4/2,12:17:00,5671.49,5671.49,5671.49,5671.49,0
2001/4/2,12:18:00,5671.56,5671.56,5671.56,5671.56,0
2001/4/2,12:19:00,5669.71,5669.71,5669.71,5669.71,0
2001/4/2,12:20:00,5671.12,5671.12,5671.12,5671.12,0
2001/4/2,12:21:00,5667.53,5667.53,5667.53,5667.53,0
2001/4/2,12:22:00,5665.12,5665.12,5665.12,5665.12,0
2001/4/2,12:23:00,5660.96,5660.96,5660.96,5660.96,0
2001/4/2,12:24:00,5664.92,5664.92,5664.92,5664.92,0
2001/4/2,12:25:00,5663.58,5663.58,5663.58,5663.58,0
2001/4/2,12:26:00,5658.51,5658.51,5658.51,5658.51,0
2001/4/2,12:27:00,5660.78,5660.78,5660.78,5660.78,0
2001/4/2,12:28:00,5664.80,5664.80,5664.80,5664.80,0
2001/4/2,12:29:00,5664.68,5664.68,5664.68,5664.68,0
2001/4/2,12:30:00,5660.58,5660.58,5660.58,5660.58,0
2001/4/2,12:31:00,5659.94,5659.94,5659.94,5659.94,0
2001/4/2,12:32:00,5665.78,5665.78,5665.78,5665.78,0
2001/4/2,12:33:00,5657.48,5657.48,5657.48,5657.48,0
2001/4/2,12:34:00,5657.96,5657.96,5657.96,5657.96,0
2001/4/2,12:35:00,5656.76,5656.76,5656.76,5656.76,0
2001/4/2,12:36:00,5655.49,5655.49,5655.49,5655.49,0
2001/4/2,12:37:00,5654.09,5654.09,5654.09,5654.09,0
2001/4/2,12:38:00,5656.16,5656.16,5656.16,5656.16,0
2001/4/2,12:39:00,5653.46,5653.46,5653.46,5653.46,0
2001/4/2,12:40:00,5653.40,5653.40,5653.40,5653.40,0
2001/4/2,12:41:00,5652.71,5652.71,5652.71,5652.71,0
2001/4/2,12:42:00,5655.04,5655.04,5655.04,5655.04,0
2001/4/2,12:43:00,5653.60,5653.60,5653.60,5653.60,0
2001/4/2,12:44:00,5656.24,5656.24,5656.24,5656.24,0
2001/4/2,12:45:00,5654.89,5654.89,5654.89,5654.89,0
2001/4/2,12:46:00,5649.33,5649.33,5649.33,5649.33,0
2001/4/2,12:47:00,5647.30,5647.30,5647.30,5647.30,0
2001/4/2,12:48:00,5641.30,5641.30,5641.30,5641.30,0
2001/4/2,12:49:00,5641.54,5641.54,5641.54,5641.54,0
2001/4/2,12:50:00,5643.68,5643.68,5643.68,5643.68,0
2001/4/2,12:51:00,5638.97,5638.97,5638.97,5638.97,0
2001/4/2,12:52:00,5634.63,5634.63,5634.63,5634.63,0
2001/4/2,12:53:00,5632.26,5632.26,5632.26,5632.26,0
2001/4/2,12:54:00,5633.59,5633.59,5633.59,5633.59,0
2001/4/2,12:55:00,5633.57,5633.57,5633.57,5633.57,0
2001/4/2,12:56:00,5627.17,5627.17,5627.17,5627.17,0
2001/4/2,12:57:00,5630.74,5630.74,5630.74,5630.74,0
2001/4/2,12:58:00,5626.77,5626.77,5626.77,5626.77,0
2001/4/2,12:59:00,5626.88,5626.88,5626.88,5626.88,0
2001/4/2,13:00:00,5632.95,5632.95,5632.95,5632.95,0
2001/4/2,13:01:00,5631.32,5631.32,5631.32,5631.32,0
2001/4/2,13:02:00,5635.70,5635.70,5635.70,5635.70,0
2001/4/2,13:03:00,5631.55,5631.55,5631.55,5631.55,0
2001/4/2,13:04:00,5635.94,5635.94,5635.94,5635.94,0
2001/4/2,13:05:00,5634.89,5634.89,5634.89,5634.89,0
2001/4/2,13:06:00,5634.84,5634.84,5634.84,5634.84,0
2001/4/2,13:07:00,5634.57,5634.57,5634.57,5634.57,0
2001/4/2,13:08:00,5630.06,5630.06,5630.06,5630.06,0
2001/4/2,13:09:00,5634.67,5634.67,5634.67,5634.67,0
2001/4/2,13:10:00,5626.57,5626.57,5626.57,5626.57,0
2001/4/2,13:11:00,5628.69,5628.69,5628.69,5628.69,0
2001/4/2,13:12:00,5620.76,5620.76,5620.76,5620.76,0
2001/4/2,13:13:00,5616.86,5616.86,5616.86,5616.86,0
2001/4/2,13:14:00,5615.15,5615.15,5615.15,5615.15,0
2001/4/2,13:15:00,5613.04,5613.04,5613.04,5613.04,0
2001/4/2,13:16:00,5613.49,5613.49,5613.49,5613.49,0
2001/4/2,13:17:00,5612.04,5612.04,5612.04,5612.04,0
2001/4/2,13:18:00,5604.36,5604.36,5604.36,5604.36,0
2001/4/2,13:19:00,5601.95,5601.95,5601.95,5601.95,0
2001/4/2,13:20:00,5600.70,5600.70,5600.70,5600.70,0
2001/4/3,09:01:00,5521.99,5521.99,5521.99,5521.99,0
2001/4/3,09:02:00,5520.08,5520.08,5520.08,5520.08,0
2001/4/3,09:03:00,5523.47,5523.47,5523.47,5523.47,0
2001/4/3,09:04:00,5526.59,5526.59,5526.59,5526.59,0
2001/4/3,09:05:00,5529.16,5529.16,5529.16,5529.16,0
2001/4/3,09:06:00,5530.42,5530.42,5530.42,5530.42,0
2001/4/3,09:07:00,5527.42,5527.42,5527.42,5527.42,0
2001/4/3,09:08:00,5524.29,5524.29,5524.29,5524.29,0
2001/4/3,09:09:00,5519.29,5519.29,5519.29,5519.29,0
2001/4/3,09:10:00,5510.55,5510.55,5510.55,5510.55,0
2001/4/3,09:11:00,5502.39,5502.39,5502.39,5502.39,0
2001/4/3,09:12:00,5491.42,5491.42,5491.42,5491.42,0
2001/4/3,09:13:00,5480.83,5480.83,5480.83,5480.83,0
2001/4/3,09:14:00,5470.90,5470.90,5470.90,5470.90,0
2001/4/3,09:15:00,5461.77,5461.77,5461.77,5461.77,0
2001/4/3,09:16:00,5459.56,5459.56,5459.56,5459.56,0
2001/4/3,09:17:00,5458.07,5458.07,5458.07,5458.07,0
2001/4/3,09:18:00,5449.83,5449.83,5449.83,5449.83,0
2001/4/3,09:19:00,5449.04,5449.04,5449.04,5449.04,0
2001/4/3,09:20:00,5453.76,5453.76,5453.76,5453.76,0
2001/4/3,09:21:00,5455.43,5455.43,5455.43,5455.43,0
2001/4/3,09:22:00,5453.27,5453.27,5453.27,5453.27,0
2001/4/3,09:23:00,5458.11,5458.11,5458.11,5458.11,0
2001/4/3,09:24:00,5457.86,5457.86,5457.86,5457.86,0
2001/4/3,09:25:00,5462.72,5462.72,5462.72,5462.72,0
2001/4/3,09:26:00,5465.62,5465.62,5465.62,5465.62,0
2001/4/3,09:27:00,5469.22,5469.22,5469.22,5469.22,0
2001/4/3,09:28:00,5468.49,5468.49,5468.49,5468.49,0
2001/4/3,09:29:00,5470.05,5470.05,5470.05,5470.05,0
2001/4/3,09:30:00,5481.26,5481.26,5481.26,5481.26,0
2001/4/3,09:31:00,5486.02,5486.02,5486.02,5486.02,0
2001/4/3,09:32:00,5488.94,5488.94,5488.94,5488.94,0
2001/4/3,09:33:00,5492.25,5492.25,5492.25,5492.25,0
2001/4/3,09:34:00,5495.29,5495.29,5495.29,5495.29,0
2001/4/3,09:35:00,5498.92,5498.92,5498.92,5498.92,0
2001/4/3,09:36:00,5499.81,5499.81,5499.81,5499.81,0
2001/4/3,09:37:00,5498.60,5498.60,5498.60,5498.60,0
2001/4/3,09:38:00,5497.10,5497.10,5497.10,5497.10,0
2001/4/3,09:39:00,5497.73,5497.73,5497.73,5497.73,0
2001/4/3,09:40:00,5497.08,5497.08,5497.08,5497.08,0
2001/4/3,09:41:00,5491.86,5491.86,5491.86,5491.86,0
2001/4/3,09:42:00,5488.01,5488.01,5488.01,5488.01,0
2001/4/3,09:43:00,5489.93,5489.93,5489.93,5489.93,0
2001/4/3,09:44:00,5487.50,5487.50,5487.50,5487.50,0
2001/4/3,09:45:00,5489.85,5489.85,5489.85,5489.85,0
2001/4/3,09:46:00,5487.36,5487.36,5487.36,5487.36,0
2001/4/3,09:47:00,5488.58,5488.58,5488.58,5488.58,0
2001/4/3,09:48:00,5490.57,5490.57,5490.57,5490.57,0
2001/4/3,09:49:00,5486.10,5486.10,5486.10,5486.10,0
2001/4/3,09:50:00,5487.71,5487.71,5487.71,5487.71,0
2001/4/3,09:51:00,5487.62,5487.62,5487.62,5487.62,0
2001/4/3,09:52:00,5485.06,5485.06,5485.06,5485.06,0
2001/4/3,09:53:00,5487.95,5487.95,5487.95,5487.95,0
2001/4/3,09:54:00,5486.27,5486.27,5486.27,5486.27,0
2001/4/3,09:55:00,5485.60,5485.60,5485.60,5485.60,0
2001/4/3,09:56:00,5482.69,5482.69,5482.69,5482.69,0
2001/4/3,09:57:00,5487.10,5487.10,5487.10,5487.10,0
2001/4/3,09:58:00,5488.33,5488.33,5488.33,5488.33,0
2001/4/3,09:59:00,5489.47,5489.47,5489.47,5489.47,0
2001/4/3,10:00:00,5483.97,5483.97,5483.97,5483.97,0
2001/4/3,10:01:00,5489.95,5489.95,5489.95,5489.95,0
2001/4/3,10:02:00,5490.81,5490.81,5490.81,5490.81,0
2001/4/3,10:03:00,5488.13,5488.13,5488.13,5488.13,0
2001/4/3,10:04:00,5493.77,5493.77,5493.77,5493.77,0
2001/4/3,10:05:00,5490.26,5490.26,5490.26,5490.26,0
2001/4/3,10:06:00,5498.86,5498.86,5498.86,5498.86,0
2001/4/3,10:07:00,5499.32,5499.32,5499.32,5499.32,0
2001/4/3,10:08:00,5500.02,5500.02,5500.02,5500.02,0
2001/4/3,10:09:00,5506.12,5506.12,5506.12,5506.12,0
2001/4/3,10:10:00,5507.55,5507.55,5507.55,5507.55,0
2001/4/3,10:11:00,5510.99,5510.99,5510.99,5510.99,0
2001/4/3,10:12:00,5515.07,5515.07,5515.07,5515.07,0
2001/4/3,10:13:00,5518.47,5518.47,5518.47,5518.47,0
2001/4/3,10:14:00,5522.81,5522.81,5522.81,5522.81,0
2001/4/3,10:15:00,5530.51,5530.51,5530.51,5530.51,0
2001/4/3,10:16:00,5533.21,5533.21,5533.21,5533.21,0
2001/4/3,10:17:00,5538.09,5538.09,5538.09,5538.09,0
2001/4/3,10:18:00,5534.70,5534.70,5534.70,5534.70,0
2001/4/3,10:19:00,5531.74,5531.74,5531.74,5531.74,0
2001/4/3,10:20:00,5527.68,5527.68,5527.68,5527.68,0
2001/4/3,10:21:00,5527.65,5527.65,5527.65,5527.65,0
2001/4/3,10:22:00,5523.55,5523.55,5523.55,5523.55,0
2001/4/3,10:23:00,5512.57,5512.57,5512.57,5512.57,0
2001/4/3,10:24:00,5509.89,5509.89,5509.89,5509.89,0
2001/4/3,10:25:00,5509.95,5509.95,5509.95,5509.95,0
2001/4/3,10:26:00,5517.80,5517.80,5517.80,5517.80,0
2001/4/3,10:27:00,5514.00,5514.00,5514.00,5514.00,0
2001/4/3,10:28:00,5511.47,5511.47,5511.47,5511.47,0
2001/4/3,10:29:00,5506.66,5506.66,5506.66,5506.66,0
2001/4/3,10:30:00,5507.57,5507.57,5507.57,5507.57,0
2001/4/3,10:31:00,5504.62,5504.62,5504.62,5504.62,0
2001/4/3,10:32:00,5508.12,5508.12,5508.12,5508.12,0
2001/4/3,10:33:00,5511.10,5511.10,5511.10,5511.10,0
2001/4/3,10:34:00,5515.28,5515.28,5515.28,5515.28,0
2001/4/3,10:35:00,5513.58,5513.58,5513.58,5513.58,0
2001/4/3,10:36:00,5520.29,5520.29,5520.29,5520.29,0
2001/4/3,10:37:00,5524.84,5524.84,5524.84,5524.84,0
2001/4/3,10:38:00,5518.76,5518.76,5518.76,5518.76,0
2001/4/3,10:39:00,5525.08,5525.08,5525.08,5525.08,0
2001/4/3,10:40:00,5524.03,5524.03,5524.03,5524.03,0
2001/4/3,10:41:00,5517.27,5517.27,5517.27,5517.27,0
2001/4/3,10:42:00,5523.56,5523.56,5523.56,5523.56,0
2001/4/3,10:43:00,5517.03,5517.03,5517.03,5517.03,0
2001/4/3,10:44:00,5527.44,5527.44,5527.44,5527.44,0
2001/4/3,10:45:00,5523.90,5523.90,5523.90,5523.90,0
2001/4/3,10:46:00,5526.17,5526.17,5526.17,5526.17,0
2001/4/3,10:47:00,5518.81,5518.81,5518.81,5518.81,0
2001/4/3,10:48:00,5514.74,5514.74,5514.74,5514.74,0
2001/4/3,10:49:00,5513.75,5513.75,5513.75,5513.75,0
2001/4/3,10:50:00,5513.42,5513.42,5513.42,5513.42,0
2001/4/3,10:51:00,5511.12,5511.12,5511.12,5511.12,0
2001/4/3,10:52:00,5509.32,5509.32,5509.32,5509.32,0
2001/4/3,10:53:00,5514.78,5514.78,5514.78,5514.78,0
2001/4/3,10:54:00,5507.72,5507.72,5507.72,5507.72,0
2001/4/3,10:55:00,5513.71,5513.71,5513.71,5513.71,0
2001/4/3,10:56:00,5508.34,5508.34,5508.34,5508.34,0
2001/4/3,10:57:00,5508.97,5508.97,5508.97,5508.97,0
2001/4/3,10:58:00,5505.93,5505.93,5505.93,5505.93,0
2001/4/3,10:59:00,5509.87,5509.87,5509.87,5509.87,0
2001/4/3,11:00:00,5502.93,5502.93,5502.93,5502.93,0
2001/4/3,11:01:00,5504.41,5504.41,5504.41,5504.41,0
2001/4/3,11:02:00,5498.90,5498.90,5498.90,5498.90,0
2001/4/3,11:03:00,5504.27,5504.27,5504.27,5504.27,0
2001/4/3,11:04:00,5505.80,5505.80,5505.80,5505.80,0
2001/4/3,11:05:00,5497.50,5497.50,5497.50,5497.50,0
2001/4/3,11:06:00,5499.63,5499.63,5499.63,5499.63,0
2001/4/3,11:07:00,5502.28,5502.28,5502.28,5502.28,0
2001/4/3,11:08:00,5500.87,5500.87,5500.87,5500.87,0
2001/4/3,11:09:00,5499.72,5499.72,5499.72,5499.72,0
2001/4/3,11:10:00,5496.36,5496.36,5496.36,5496.36,0
2001/4/3,11:11:00,5495.44,5495.44,5495.44,5495.44,0
2001/4/3,11:12:00,5492.12,5492.12,5492.12,5492.12,0
2001/4/3,11:13:00,5494.78,5494.78,5494.78,5494.78,0
2001/4/3,11:14:00,5487.68,5487.68,5487.68,5487.68,0
2001/4/3,11:15:00,5487.74,5487.74,5487.74,5487.74,0
2001/4/3,11:16:00,5490.28,5490.28,5490.28,5490.28,0
2001/4/3,11:17:00,5488.70,5488.70,5488.70,5488.70,0
2001/4/3,11:18:00,5490.51,5490.51,5490.51,5490.51,0
2001/4/3,11:19:00,5488.75,5488.75,5488.75,5488.75,0
2001/4/3,11:20:00,5485.71,5485.71,5485.71,5485.71,0
2001/4/3,11:21:00,5492.09,5492.09,5492.09,5492.09,0
2001/4/3,11:22:00,5488.82,5488.82,5488.82,5488.82,0
2001/4/3,11:23:00,5485.33,5485.33,5485.33,5485.33,0
2001/4/3,11:24:00,5488.56,5488.56,5488.56,5488.56,0
2001/4/3,11:25:00,5486.56,5486.56,5486.56,5486.56,0
2001/4/3,11:26:00,5488.88,5488.88,5488.88,5488.88,0
2001/4/3,11:27:00,5487.36,5487.36,5487.36,5487.36,0
2001/4/3,11:28:00,5492.36,5492.36,5492.36,5492.36,0
2001/4/3,11:29:00,5489.39,5489.39,5489.39,5489.39,0
2001/4/3,11:30:00,5486.59,5486.59,5486.59,5486.59,0
2001/4/3,11:31:00,5494.55,5494.55,5494.55,5494.55,0
2001/4/3,11:32:00,5491.01,5491.01,5491.01,5491.01,0
2001/4/3,11:33:00,5490.92,5490.92,5490.92,5490.92,0
2001/4/3,11:34:00,5491.81,5491.81,5491.81,5491.81,0
2001/4/3,11:35:00,5493.38,5493.38,5493.38,5493.38,0
2001/4/3,11:36:00,5490.34,5490.34,5490.34,5490.34,0
2001/4/3,11:37:00,5487.26,5487.26,5487.26,5487.26,0
2001/4/3,11:38:00,5491.27,5491.27,5491.27,5491.27,0
2001/4/3,11:39:00,5488.74,5488.74,5488.74,5488.74,0
2001/4/3,11:40:00,5489.73,5489.73,5489.73,5489.73,0
2001/4/3,11:41:00,5489.15,5489.15,5489.15,5489.15,0
2001/4/3,11:42:00,5489.97,5489.97,5489.97,5489.97,0
2001/4/3,11:43:00,5489.93,5489.93,5489.93,5489.93,0
2001/4/3,11:44:00,5487.54,5487.54,5487.54,5487.54,0
2001/4/3,11:45:00,5489.34,5489.34,5489.34,5489.34,0
2001/4/3,11:46:00,5483.53,5483.53,5483.53,5483.53,0
2001/4/3,11:47:00,5483.91,5483.91,5483.91,5483.91,0
2001/4/3,11:48:00,5489.02,5489.02,5489.02,5489.02,0
2001/4/3,11:49:00,5478.83,5478.83,5478.83,5478.83,0
2001/4/3,11:50:00,5482.35,5482.35,5482.35,5482.35,0
2001/4/3,11:51:00,5478.93,5478.93,5478.93,5478.93,0
2001/4/3,11:52:00,5476.07,5476.07,5476.07,5476.07,0
2001/4/3,11:53:00,5476.63,5476.63,5476.63,5476.63,0
2001/4/3,11:54:00,5479.98,5479.98,5479.98,5479.98,0
2001/4/3,11:55:00,5478.87,5478.87,5478.87,5478.87,0
2001/4/3,11:56:00,5481.47,5481.47,5481.47,5481.47,0
2001/4/3,11:57:00,5479.46,5479.46,5479.46,5479.46,0
2001/4/3,11:58:00,5477.13,5477.13,5477.13,5477.13,0
2001/4/3,11:59:00,5474.93,5474.93,5474.93,5474.93,0
2001/4/3,12:00:00,5477.16,5477.16,5477.16,5477.16,0
2001/4/3,12:01:00,5475.27,5475.27,5475.27,5475.27,0
2001/4/3,12:02:00,5473.78,5473.78,5473.78,5473.78,0
2001/4/3,12:03:00,5478.92,5478.92,5478.92,5478.92,0
2001/4/3,12:04:00,5482.56,5482.56,5482.56,5482.56,0
2001/4/3,12:05:00,5481.28,5481.28,5481.28,5481.28,0
2001/4/3,12:06:00,5482.40,5482.40,5482.40,5482.40,0
2001/4/3,12:07:00,5479.79,5479.79,5479.79,5479.79,0
2001/4/3,12:08:00,5483.41,5483.41,5483.41,5483.41,0
2001/4/3,12:09:00,5482.94,5482.94,5482.94,5482.94,0
2001/4/3,12:10:00,5480.60,5480.60,5480.60,5480.60,0
2001/4/3,12:11:00,5476.53,5476.53,5476.53,5476.53,0
2001/4/3,12:12:00,5479.52,5479.52,5479.52,5479.52,0
2001/4/3,12:13:00,5484.64,5484.64,5484.64,5484.64,0
2001/4/3,12:14:00,5485.94,5485.94,5485.94,5485.94,0
2001/4/3,12:15:00,5485.37,5485.37,5485.37,5485.37,0
2001/4/3,12:16:00,5482.25,5482.25,5482.25,5482.25,0
2001/4/3,12:17:00,5485.70,5485.70,5485.70,5485.70,0
2001/4/3,12:18:00,5485.47,5485.47,5485.47,5485.47,0
2001/4/3,12:19:00,5487.26,5487.26,5487.26,5487.26,0
2001/4/3,12:20:00,5483.03,5483.03,5483.03,5483.03,0
2001/4/3,12:21:00,5482.46,5482.46,5482.46,5482.46,0
2001/4/3,12:22:00,5483.82,5483.82,5483.82,5483.82,0
2001/4/3,12:23:00,5478.46,5478.46,5478.46,5478.46,0
2001/4/3,12:24:00,5476.86,5476.86,5476.86,5476.86,0
2001/4/3,12:25:00,5479.21,5479.21,5479.21,5479.21,0
2001/4/3,12:26:00,5476.41,5476.41,5476.41,5476.41,0
2001/4/3,12:27:00,5473.99,5473.99,5473.99,5473.99,0
2001/4/3,12:28:00,5477.66,5477.66,5477.66,5477.66,0
2001/4/3,12:29:00,5473.62,5473.62,5473.62,5473.62,0
2001/4/3,12:30:00,5470.10,5470.10,5470.10,5470.10,0
2001/4/3,12:31:00,5467.79,5467.79,5467.79,5467.79,0
2001/4/3,12:32:00,5464.15,5464.15,5464.15,5464.15,0
2001/4/3,12:33:00,5464.53,5464.53,5464.53,5464.53,0
2001/4/3,12:34:00,5461.91,5461.91,5461.91,5461.91,0
2001/4/3,12:35:00,5455.77,5455.77,5455.77,5455.77,0
2001/4/3,12:36:00,5454.77,5454.77,5454.77,5454.77,0
2001/4/3,12:37:00,5454.00,5454.00,5454.00,5454.00,0
2001/4/3,12:38:00,5452.82,5452.82,5452.82,5452.82,0
2001/4/3,12:39:00,5453.09,5453.09,5453.09,5453.09,0
2001/4/3,12:40:00,5456.03,5456.03,5456.03,5456.03,0
2001/4/3,12:41:00,5456.40,5456.40,5456.40,5456.40,0
2001/4/3,12:42:00,5454.28,5454.28,5454.28,5454.28,0
2001/4/3,12:43:00,5457.16,5457.16,5457.16,5457.16,0
2001/4/3,12:44:00,5454.81,5454.81,5454.81,5454.81,0
2001/4/3,12:45:00,5451.78,5451.78,5451.78,5451.78,0
2001/4/3,12:46:00,5457.37,5457.37,5457.37,5457.37,0
2001/4/3,12:47:00,5454.65,5454.65,5454.65,5454.65,0
2001/4/3,12:48:00,5458.41,5458.41,5458.41,5458.41,0
2001/4/3,12:49:00,5462.27,5462.27,5462.27,5462.27,0
2001/4/3,12:50:00,5459.64,5459.64,5459.64,5459.64,0
2001/4/3,12:51:00,5458.27,5458.27,5458.27,5458.27,0
2001/4/3,12:52:00,5457.78,5457.78,5457.78,5457.78,0
2001/4/3,12:53:00,5461.53,5461.53,5461.53,5461.53,0
2001/4/3,12:54:00,5463.51,5463.51,5463.51,5463.51,0
2001/4/3,12:55:00,5466.08,5466.08,5466.08,5466.08,0
2001/4/3,12:56:00,5464.41,5464.41,5464.41,5464.41,0
2001/4/3,12:57:00,5465.71,5465.71,5465.71,5465.71,0
2001/4/3,12:58:00,5463.56,5463.56,5463.56,5463.56,0
2001/4/3,12:59:00,5467.12,5467.12,5467.12,5467.12,0
2001/4/3,13:00:00,5464.76,5464.76,5464.76,5464.76,0
2001/4/3,13:01:00,5464.99,5464.99,5464.99,5464.99,0
2001/4/3,13:02:00,5464.04,5464.04,5464.04,5464.04,0
2001/4/3,13:03:00,5463.21,5463.21,5463.21,5463.21,0
2001/4/3,13:04:00,5461.38,5461.38,5461.38,5461.38,0
2001/4/3,13:05:00,5460.92,5460.92,5460.92,5460.92,0
2001/4/3,13:06:00,5463.88,5463.88,5463.88,5463.88,0
2001/4/3,13:07:00,5466.65,5466.65,5466.65,5466.65,0
2001/4/3,13:08:00,5467.86,5467.86,5467.86,5467.86,0
2001/4/3,13:09:00,5464.55,5464.55,5464.55,5464.55,0
2001/4/3,13:10:00,5465.05,5465.05,5465.05,5465.05,0
2001/4/3,13:11:00,5466.34,5466.34,5466.34,5466.34,0
2001/4/3,13:12:00,5466.74,5466.74,5466.74,5466.74,0
2001/4/3,13:13:00,5464.44,5464.44,5464.44,5464.44,0
2001/4/3,13:14:00,5459.10,5459.10,5459.10,5459.10,0
2001/4/3,13:15:00,5461.07,5461.07,5461.07,5461.07,0
2001/4/3,13:16:00,5454.07,5454.07,5454.07,5454.07,0
2001/4/3,13:17:00,5453.03,5453.03,5453.03,5453.03,0
2001/4/3,13:18:00,5451.53,5451.53,5451.53,5451.53,0
2001/4/3,13:19:00,5447.48,5447.48,5447.48,5447.48,0
2001/4/3,13:20:00,5443.92,5443.92,5443.92,5443.92,0
2001/4/3,13:21:00,5448.49,5448.49,5448.49,5448.49,0
2001/4/3,13:22:00,5448.02,5448.02,5448.02,5448.02,0
2001/4/3,13:23:00,5441.20,5441.20,5441.20,5441.20,0
2001/4/3,13:24:00,5445.78,5445.78,5445.78,5445.78,0
2001/4/3,13:25:00,5441.60,5441.60,5441.60,5441.60,0
2001/4/3,13:26:00,5441.60,5441.60,5441.60,5441.60,0
2001/4/3,13:27:00,5441.25,5441.25,5441.25,5441.25,0
2001/4/3,13:28:00,5439.77,5439.77,5439.77,5439.77,0
2001/4/3,13:29:00,5439.40,5439.40,5439.40,5439.40,0
2001/4/3,13:30:00,5446.82,5446.82,5446.82,5446.82,0
2001/4/4,09:01:00,5386.59,5386.59,5386.59,5386.59,0
2001/4/4,09:02:00,5406.79,5406.79,5406.79,5406.79,0
2001/4/4,09:03:00,5420.53,5420.53,5420.53,5420.53,0
2001/4/4,09:04:00,5426.32,5426.32,5426.32,5426.32,0
2001/4/4,09:05:00,5431.28,5431.28,5431.28,5431.28,0
2001/4/4,09:06:00,5436.45,5436.45,5436.45,5436.45,0
2001/4/4,09:07:00,5434.69,5434.69,5434.69,5434.69,0
2001/4/4,09:08:00,5432.17,5432.17,5432.17,5432.17,0
2001/4/4,09:09:00,5421.12,5421.12,5421.12,5421.12,0
2001/4/4,09:10:00,5413.43,5413.43,5413.43,5413.43,0
2001/4/4,09:11:00,5409.85,5409.85,5409.85,5409.85,0
2001/4/4,09:12:00,5409.58,5409.58,5409.58,5409.58,0
2001/4/4,09:13:00,5411.06,5411.06,5411.06,5411.06,0
2001/4/4,09:14:00,5412.10,5412.10,5412.10,5412.10,0
2001/4/4,09:15:00,5406.54,5406.54,5406.54,5406.54,0
2001/4/4,09:16:00,5406.40,5406.40,5406.40,5406.40,0
2001/4/4,09:17:00,5409.41,5409.41,5409.41,5409.41,0
2001/4/4,09:18:00,5405.87,5405.87,5405.87,5405.87,0
2001/4/4,09:19:00,5417.19,5417.19,5417.19,5417.19,0
2001/4/4,09:20:00,5414.65,5414.65,5414.65,5414.65,0
2001/4/4,09:21:00,5416.74,5416.74,5416.74,5416.74,0
2001/4/4,09:22:00,5414.50,5414.50,5414.50,5414.50,0
2001/4/4,09:23:00,5417.89,5417.89,5417.89,5417.89,0
2001/4/4,09:24:00,5422.87,5422.87,5422.87,5422.87,0
2001/4/4,09:25:00,5424.58,5424.58,5424.58,5424.58,0
2001/4/4,09:26:00,5430.39,5430.39,5430.39,5430.39,0
2001/4/4,09:27:00,5433.59,5433.59,5433.59,5433.59,0
2001/4/4,09:28:00,5438.06,5438.06,5438.06,5438.06,0
2001/4/4,09:29:00,5446.35,5446.35,5446.35,5446.35,0
2001/4/4,09:30:00,5449.66,5449.66,5449.66,5449.66,0
2001/4/4,09:31:00,5455.15,5455.15,5455.15,5455.15,0
2001/4/4,09:32:00,5454.91,5454.91,5454.91,5454.91,0
2001/4/4,09:33:00,5452.86,5452.86,5452.86,5452.86,0
2001/4/4,09:34:00,5450.35,5450.35,5450.35,5450.35,0
2001/4/4,09:35:00,5455.52,5455.52,5455.52,5455.52,0
2001/4/4,09:36:00,5450.45,5450.45,5450.45,5450.45,0
2001/4/4,09:37:00,5447.37,5447.37,5447.37,5447.37,0
2001/4/4,09:38:00,5445.31,5445.31,5445.31,5445.31,0
2001/4/4,09:39:00,5444.97,5444.97,5444.97,5444.97,0
2001/4/4,09:40:00,5441.43,5441.43,5441.43,5441.43,0
2001/4/4,09:41:00,5438.90,5438.90,5438.90,5438.90,0
2001/4/4,09:42:00,5440.36,5440.36,5440.36,5440.36,0
2001/4/4,09:43:00,5436.04,5436.04,5436.04,5436.04,0
2001/4/4,09:44:00,5440.81,5440.81,5440.81,5440.81,0
2001/4/4,09:45:00,5439.42,5439.42,5439.42,5439.42,0
2001/4/4,09:46:00,5442.30,5442.30,5442.30,5442.30,0
2001/4/4,09:47:00,5438.28,5438.28,5438.28,5438.28,0
2001/4/4,09:48:00,5441.26,5441.26,5441.26,5441.26,0
2001/4/4,09:49:00,5437.65,5437.65,5437.65,5437.65,0
2001/4/4,09:50:00,5439.42,5439.42,5439.42,5439.42,0
2001/4/4,09:51:00,5440.36,5440.36,5440.36,5440.36,0
2001/4/4,09:52:00,5439.22,5439.22,5439.22,5439.22,0
2001/4/4,09:53:00,5440.51,5440.51,5440.51,5440.51,0
2001/4/4,09:54:00,5435.34,5435.34,5435.34,5435.34,0
2001/4/4,09:55:00,5436.85,5436.85,5436.85,5436.85,0
2001/4/4,09:56:00,5433.00,5433.00,5433.00,5433.00,0
2001/4/4,09:57:00,5433.70,5433.70,5433.70,5433.70,0
2001/4/4,09:58:00,5420.96,5420.96,5420.96,5420.96,0
2001/4/4,09:59:00,5420.35,5420.35,5420.35,5420.35,0
2001/4/4,10:00:00,5419.16,5419.16,5419.16,5419.16,0
2001/4/4,10:01:00,5418.83,5418.83,5418.83,5418.83,0
2001/4/4,10:02:00,5418.52,5418.52,5418.52,5418.52,0
2001/4/4,10:03:00,5421.46,5421.46,5421.46,5421.46,0
2001/4/4,10:04:00,5421.12,5421.12,5421.12,5421.12,0
2001/4/4,10:05:00,5416.07,5416.07,5416.07,5416.07,0
2001/4/4,10:06:00,5414.47,5414.47,5414.47,5414.47,0
2001/4/4,10:07:00,5412.26,5412.26,5412.26,5412.26,0
2001/4/4,10:08:00,5409.72,5409.72,5409.72,5409.72,0
2001/4/4,10:09:00,5408.20,5408.20,5408.20,5408.20,0
2001/4/4,10:10:00,5405.35,5405.35,5405.35,5405.35,0
2001/4/4,10:11:00,5401.18,5401.18,5401.18,5401.18,0
2001/4/4,10:12:00,5400.61,5400.61,5400.61,5400.61,0
2001/4/4,10:13:00,5400.42,5400.42,5400.42,5400.42,0
2001/4/4,10:14:00,5394.75,5394.75,5394.75,5394.75,0
2001/4/4,10:15:00,5396.45,5396.45,5396.45,5396.45,0
2001/4/4,10:16:00,5389.96,5389.96,5389.96,5389.96,0
2001/4/4,10:17:00,5388.06,5388.06,5388.06,5388.06,0
2001/4/4,10:18:00,5389.24,5389.24,5389.24,5389.24,0
2001/4/4,10:19:00,5390.15,5390.15,5390.15,5390.15,0
2001/4/4,10:20:00,5395.34,5395.34,5395.34,5395.34,0
2001/4/4,10:21:00,5400.48,5400.48,5400.48,5400.48,0
2001/4/4,10:22:00,5404.58,5404.58,5404.58,5404.58,0
2001/4/4,10:23:00,5402.93,5402.93,5402.93,5402.93,0
2001/4/4,10:24:00,5410.37,5410.37,5410.37,5410.37,0
2001/4/4,10:25:00,5407.53,5407.53,5407.53,5407.53,0
2001/4/4,10:26:00,5405.28,5405.28,5405.28,5405.28,0
2001/4/4,10:27:00,5406.73,5406.73,5406.73,5406.73,0
2001/4/4,10:28:00,5401.68,5401.68,5401.68,5401.68,0
2001/4/4,10:29:00,5409.79,5409.79,5409.79,5409.79,0
2001/4/4,10:30:00,5408.08,5408.08,5408.08,5408.08,0
2001/4/4,10:31:00,5406.69,5406.69,5406.69,5406.69,0
2001/4/4,10:32:00,5404.06,5404.06,5404.06,5404.06,0
2001/4/4,10:33:00,5402.41,5402.41,5402.41,5402.41,0
2001/4/4,10:34:00,5402.45,5402.45,5402.45,5402.45,0
2001/4/4,10:35:00,5400.93,5400.93,5400.93,5400.93,0
2001/4/4,10:36:00,5399.34,5399.34,5399.34,5399.34,0
2001/4/4,10:37:00,5395.13,5395.13,5395.13,5395.13,0
2001/4/4,10:38:00,5395.05,5395.05,5395.05,5395.05,0
2001/4/4,10:39:00,5397.47,5397.47,5397.47,5397.47,0
2001/4/4,10:40:00,5397.20,5397.20,5397.20,5397.20,0
2001/4/4,10:41:00,5396.58,5396.58,5396.58,5396.58,0
2001/4/4,10:42:00,5397.99,5397.99,5397.99,5397.99,0
2001/4/4,10:43:00,5390.41,5390.41,5390.41,5390.41,0
2001/4/4,10:44:00,5395.00,5395.00,5395.00,5395.00,0
2001/4/4,10:45:00,5387.29,5387.29,5387.29,5387.29,0
2001/4/4,10:46:00,5389.32,5389.32,5389.32,5389.32,0
2001/4/4,10:47:00,5390.16,5390.16,5390.16,5390.16,0
2001/4/4,10:48:00,5390.23,5390.23,5390.23,5390.23,0
2001/4/4,10:49:00,5392.40,5392.40,5392.40,5392.40,0
2001/4/4,10:50:00,5392.95,5392.95,5392.95,5392.95,0
2001/4/4,10:51:00,5393.32,5393.32,5393.32,5393.32,0
2001/4/4,10:52:00,5390.74,5390.74,5390.74,5390.74,0
2001/4/4,10:53:00,5390.28,5390.28,5390.28,5390.28,0
2001/4/4,10:54:00,5393.14,5393.14,5393.14,5393.14,0
2001/4/4,10:55:00,5394.59,5394.59,5394.59,5394.59,0
2001/4/4,10:56:00,5395.37,5395.37,5395.37,5395.37,0
2001/4/4,10:57:00,5397.92,5397.92,5397.92,5397.92,0
2001/4/4,10:58:00,5397.01,5397.01,5397.01,5397.01,0
2001/4/4,10:59:00,5399.26,5399.26,5399.26,5399.26,0
2001/4/4,11:00:00,5401.02,5401.02,5401.02,5401.02,0
2001/4/4,11:01:00,5402.15,5402.15,5402.15,5402.15,0
2001/4/4,11:02:00,5402.07,5402.07,5402.07,5402.07,0
2001/4/4,11:03:00,5407.69,5407.69,5407.69,5407.69,0
2001/4/4,11:04:00,5400.77,5400.77,5400.77,5400.77,0
2001/4/4,11:05:00,5405.81,5405.81,5405.81,5405.81,0
2001/4/4,11:06:00,5405.05,5405.05,5405.05,5405.05,0
2001/4/4,11:07:00,5404.19,5404.19,5404.19,5404.19,0
2001/4/4,11:08:00,5404.19,5404.19,5404.19,5404.19,0
2001/4/4,11:09:00,5404.11,5404.11,5404.11,5404.11,0
2001/4/4,11:10:00,5404.32,5404.32,5404.32,5404.32,0
2001/4/4,11:11:00,5405.02,5405.02,5405.02,5405.02,0
2001/4/4,11:12:00,5404.02,5404.02,5404.02,5404.02,0
2001/4/4,11:13:00,5403.20,5403.20,5403.20,5403.20,0
2001/4/4,11:14:00,5401.77,5401.77,5401.77,5401.77,0
2001/4/4,11:15:00,5400.21,5400.21,5400.21,5400.21,0
2001/4/4,11:16:00,5400.98,5400.98,5400.98,5400.98,0
2001/4/4,11:17:00,5401.74,5401.74,5401.74,5401.74,0
2001/4/4,11:18:00,5396.49,5396.49,5396.49,5396.49,0
2001/4/4,11:19:00,5399.02,5399.02,5399.02,5399.02,0
2001/4/4,11:20:00,5394.88,5394.88,5394.88,5394.88,0
2001/4/4,11:21:00,5391.40,5391.40,5391.40,5391.40,0
2001/4/4,11:22:00,5397.46,5397.46,5397.46,5397.46,0
2001/4/4,11:23:00,5391.02,5391.02,5391.02,5391.02,0
2001/4/4,11:24:00,5394.81,5394.81,5394.81,5394.81,0
2001/4/4,11:25:00,5392.01,5392.01,5392.01,5392.01,0
2001/4/4,11:26:00,5392.87,5392.87,5392.87,5392.87,0
2001/4/4,11:27:00,5394.82,5394.82,5394.82,5394.82,0
2001/4/4,11:28:00,5398.46,5398.46,5398.46,5398.46,0
2001/4/4,11:29:00,5394.93,5394.93,5394.93,5394.93,0
2001/4/4,11:30:00,5398.19,5398.19,5398.19,5398.19,0
2001/4/4,11:31:00,5399.07,5399.07,5399.07,5399.07,0
2001/4/4,11:32:00,5398.16,5398.16,5398.16,5398.16,0
2001/4/4,11:33:00,5396.60,5396.60,5396.60,5396.60,0
2001/4/4,11:34:00,5393.39,5393.39,5393.39,5393.39,0
2001/4/4,11:35:00,5389.79,5389.79,5389.79,5389.79,0
2001/4/4,11:36:00,5390.91,5390.91,5390.91,5390.91,0
2001/4/4,11:37:00,5394.86,5394.86,5394.86,5394.86,0
2001/4/4,11:38:00,5388.72,5388.72,5388.72,5388.72,0
2001/4/4,11:39:00,5392.05,5392.05,5392.05,5392.05,0
2001/4/4,11:40:00,5387.31,5387.31,5387.31,5387.31,0
2001/4/4,11:41:00,5387.74,5387.74,5387.74,5387.74,0
2001/4/4,11:42:00,5384.29,5384.29,5384.29,5384.29,0
2001/4/4,11:43:00,5386.47,5386.47,5386.47,5386.47,0
2001/4/4,11:44:00,5381.15,5381.15,5381.15,5381.15,0
2001/4/4,11:45:00,5383.30,5383.30,5383.30,5383.30,0
2001/4/4,11:46:00,5377.77,5377.77,5377.77,5377.77,0
2001/4/4,11:47:00,5377.01,5377.01,5377.01,5377.01,0
2001/4/4,11:48:00,5372.56,5372.56,5372.56,5372.56,0
2001/4/4,11:49:00,5374.93,5374.93,5374.93,5374.93,0
2001/4/4,11:50:00,5367.15,5367.15,5367.15,5367.15,0
2001/4/4,11:51:00,5365.86,5365.86,5365.86,5365.86,0
2001/4/4,11:52:00,5359.38,5359.38,5359.38,5359.38,0
2001/4/4,11:53:00,5362.62,5362.62,5362.62,5362.62,0
2001/4/4,11:54:00,5359.31,5359.31,5359.31,5359.31,0
2001/4/4,11:55:00,5355.44,5355.44,5355.44,5355.44,0
2001/4/4,11:56:00,5355.55,5355.55,5355.55,5355.55,0
2001/4/4,11:57:00,5359.74,5359.74,5359.74,5359.74,0
2001/4/4,11:58:00,5358.85,5358.85,5358.85,5358.85,0
2001/4/4,11:59:00,5356.81,5356.81,5356.81,5356.81,0
2001/4/4,12:00:00,5361.70,5361.70,5361.70,5361.70,0
2001/4/4,12:01:00,5366.20,5366.20,5366.20,5366.20,0
2001/4/4,12:02:00,5365.47,5365.47,5365.47,5365.47,0
2001/4/4,12:03:00,5361.17,5361.17,5361.17,5361.17,0
2001/4/4,12:04:00,5363.22,5363.22,5363.22,5363.22,0
2001/4/4,12:05:00,5360.40,5360.40,5360.40,5360.40,0
2001/4/4,12:06:00,5363.93,5363.93,5363.93,5363.93,0
2001/4/4,12:07:00,5365.23,5365.23,5365.23,5365.23,0
2001/4/4,12:08:00,5362.10,5362.10,5362.10,5362.10,0
2001/4/4,12:09:00,5359.54,5359.54,5359.54,5359.54,0
2001/4/4,12:10:00,5361.65,5361.65,5361.65,5361.65,0
2001/4/4,12:11:00,5365.19,5365.19,5365.19,5365.19,0
2001/4/4,12:12:00,5364.20,5364.20,5364.20,5364.20,0
2001/4/4,12:13:00,5359.79,5359.79,5359.79,5359.79,0
2001/4/4,12:14:00,5362.92,5362.92,5362.92,5362.92,0
2001/4/4,12:15:00,5361.73,5361.73,5361.73,5361.73,0
2001/4/4,12:16:00,5358.26,5358.26,5358.26,5358.26,0
2001/4/4,12:17:00,5361.59,5361.59,5361.59,5361.59,0
2001/4/4,12:18:00,5355.16,5355.16,5355.16,5355.16,0
2001/4/4,12:19:00,5357.59,5357.59,5357.59,5357.59,0
2001/4/4,12:20:00,5358.81,5358.81,5358.81,5358.81,0
2001/4/4,12:21:00,5357.22,5357.22,5357.22,5357.22,0
2001/4/4,12:22:00,5354.00,5354.00,5354.00,5354.00,0
2001/4/4,12:23:00,5355.24,5355.24,5355.24,5355.24,0
2001/4/4,12:24:00,5351.89,5351.89,5351.89,5351.89,0
2001/4/4,12:25:00,5349.01,5349.01,5349.01,5349.01,0
2001/4/4,12:26:00,5348.12,5348.12,5348.12,5348.12,0
2001/4/4,12:27:00,5351.21,5351.21,5351.21,5351.21,0
2001/4/4,12:28:00,5346.94,5346.94,5346.94,5346.94,0
2001/4/4,12:29:00,5348.37,5348.37,5348.37,5348.37,0
2001/4/4,12:30:00,5345.63,5345.63,5345.63,5345.63,0
2001/4/4,12:31:00,5348.85,5348.85,5348.85,5348.85,0
2001/4/4,12:32:00,5350.78,5350.78,5350.78,5350.78,0
2001/4/4,12:33:00,5345.60,5345.60,5345.60,5345.60,0
2001/4/4,12:34:00,5350.70,5350.70,5350.70,5350.70,0
2001/4/4,12:35:00,5355.62,5355.62,5355.62,5355.62,0
2001/4/4,12:36:00,5360.22,5360.22,5360.22,5360.22,0
2001/4/4,12:37:00,5359.87,5359.87,5359.87,5359.87,0
2001/4/4,12:38:00,5364.00,5364.00,5364.00,5364.00,0
2001/4/4,12:39:00,5366.74,5366.74,5366.74,5366.74,0
2001/4/4,12:40:00,5369.86,5369.86,5369.86,5369.86,0
2001/4/4,12:41:00,5375.12,5375.12,5375.12,5375.12,0
2001/4/4,12:42:00,5374.91,5374.91,5374.91,5374.91,0
2001/4/4,12:43:00,5377.79,5377.79,5377.79,5377.79,0
2001/4/4,12:44:00,5383.20,5383.20,5383.20,5383.20,0
2001/4/4,12:45:00,5384.71,5384.71,5384.71,5384.71,0
2001/4/4,12:46:00,5379.70,5379.70,5379.70,5379.70,0
2001/4/4,12:47:00,5384.23,5384.23,5384.23,5384.23,0
2001/4/4,12:48:00,5381.26,5381.26,5381.26,5381.26,0
2001/4/4,12:49:00,5377.20,5377.20,5377.20,5377.20,0
2001/4/4,12:50:00,5379.20,5379.20,5379.20,5379.20,0
2001/4/4,12:51:00,5375.63,5375.63,5375.63,5375.63,0
2001/4/4,12:52:00,5377.18,5377.18,5377.18,5377.18,0
2001/4/4,12:53:00,5379.85,5379.85,5379.85,5379.85,0
2001/4/4,12:54:00,5373.41,5373.41,5373.41,5373.41,0
2001/4/4,12:55:00,5377.47,5377.47,5377.47,5377.47,0
2001/4/4,12:56:00,5381.53,5381.53,5381.53,5381.53,0
2001/4/4,12:57:00,5384.29,5384.29,5384.29,5384.29,0
2001/4/4,12:58:00,5390.44,5390.44,5390.44,5390.44,0
2001/4/4,12:59:00,5389.79,5389.79,5389.79,5389.79,0
2001/4/4,13:00:00,5391.11,5391.11,5391.11,5391.11,0
2001/4/4,13:01:00,5402.87,5402.87,5402.87,5402.87,0
2001/4/4,13:02:00,5402.20,5402.20,5402.20,5402.20,0
2001/4/4,13:03:00,5407.85,5407.85,5407.85,5407.85,0
2001/4/4,13:04:00,5405.18,5405.18,5405.18,5405.18,0
2001/4/4,13:05:00,5405.12,5405.12,5405.12,5405.12,0
2001/4/4,13:06:00,5397.00,5397.00,5397.00,5397.00,0
2001/4/4,13:07:00,5399.01,5399.01,5399.01,5399.01,0
2001/4/4,13:08:00,5396.05,5396.05,5396.05,5396.05,0
2001/4/4,13:09:00,5400.08,5400.08,5400.08,5400.08,0
2001/4/4,13:10:00,5398.14,5398.14,5398.14,5398.14,0
2001/4/4,13:11:00,5396.29,5396.29,5396.29,5396.29,0
2001/4/4,13:12:00,5397.17,5397.17,5397.17,5397.17,0
2001/4/4,13:13:00,5399.97,5399.97,5399.97,5399.97,0
2001/4/4,13:14:00,5401.52,5401.52,5401.52,5401.52,0
2001/4/4,13:15:00,5401.78,5401.78,5401.78,5401.78,0
2001/4/4,13:16:00,5404.60,5404.60,5404.60,5404.60,0
2001/4/4,13:17:00,5406.59,5406.59,5406.59,5406.59,0
2001/4/4,13:18:00,5410.88,5410.88,5410.88,5410.88,0
2001/4/4,13:19:00,5411.89,5411.89,5411.89,5411.89,0
2001/4/4,13:20:00,5417.96,5417.96,5417.96,5417.96,0
2001/4/4,13:21:00,5424.10,5424.10,5424.10,5424.10,0
2001/4/4,13:22:00,5419.96,5419.96,5419.96,5419.96,0
2001/4/4,13:23:00,5420.23,5420.23,5420.23,5420.23,0
2001/4/4,13:24:00,5421.47,5421.47,5421.47,5421.47,0
2001/4/4,13:25:00,5418.21,5418.21,5418.21,5418.21,0
2001/4/4,13:26:00,5414.73,5414.73,5414.73,5414.73,0
2001/4/4,13:27:00,5408.04,5408.04,5408.04,5408.04,0
2001/4/4,13:28:00,5399.65,5399.65,5399.65,5399.65,0
2001/4/4,13:29:00,5398.60,5398.60,5398.60,5398.60,0
2001/4/4,13:30:00,5405.85,5405.85,5405.85,5405.85,0
2001/4/6,09:01:00,5570.71,5570.71,5570.71,5570.71,0
2001/4/6,09:02:00,5579.20,5579.20,5579.20,5579.20,0
2001/4/6,09:03:00,5564.60,5564.60,5564.60,5564.60,0
2001/4/6,09:04:00,5557.90,5557.90,5557.90,5557.90,0
2001/4/6,09:05:00,5552.81,5552.81,5552.81,5552.81,0
2001/4/6,09:06:00,5550.73,5550.73,5550.73,5550.73,0
2001/4/6,09:07:00,5547.57,5547.57,5547.57,5547.57,0
2001/4/6,09:08:00,5552.87,5552.87,5552.87,5552.87,0
2001/4/6,09:09:00,5549.82,5549.82,5549.82,5549.82,0
2001/4/6,09:10:00,5549.53,5549.53,5549.53,5549.53,0
2001/4/6,09:11:00,5550.77,5550.77,5550.77,5550.77,0
2001/4/6,09:12:00,5553.39,5553.39,5553.39,5553.39,0
2001/4/6,09:13:00,5561.30,5561.30,5561.30,5561.30,0
2001/4/6,09:14:00,5566.72,5566.72,5566.72,5566.72,0
2001/4/6,09:15:00,5571.73,5571.73,5571.73,5571.73,0
2001/4/6,09:16:00,5571.76,5571.76,5571.76,5571.76,0
2001/4/6,09:17:00,5573.03,5573.03,5573.03,5573.03,0
2001/4/6,09:18:00,5572.49,5572.49,5572.49,5572.49,0
2001/4/6,09:19:00,5566.81,5566.81,5566.81,5566.81,0
2001/4/6,09:20:00,5565.37,5565.37,5565.37,5565.37,0
2001/4/6,09:21:00,5561.00,5561.00,5561.00,5561.00,0
2001/4/6,09:22:00,5553.79,5553.79,5553.79,5553.79,0
2001/4/6,09:23:00,5551.33,5551.33,5551.33,5551.33,0
2001/4/6,09:24:00,5545.05,5545.05,5545.05,5545.05,0
2001/4/6,09:25:00,5549.77,5549.77,5549.77,5549.77,0
2001/4/6,09:26:00,5546.02,5546.02,5546.02,5546.02,0
2001/4/6,09:27:00,5546.76,5546.76,5546.76,5546.76,0
2001/4/6,09:28:00,5555.68,5555.68,5555.68,5555.68,0
2001/4/6,09:29:00,5552.08,5552.08,5552.08,5552.08,0
2001/4/6,09:30:00,5555.97,5555.97,5555.97,5555.97,0
2001/4/6,09:31:00,5553.92,5553.92,5553.92,5553.92,0
2001/4/6,09:32:00,5548.39,5548.39,5548.39,5548.39,0
2001/4/6,09:33:00,5557.78,5557.78,5557.78,5557.78,0
2001/4/6,09:34:00,5549.35,5549.35,5549.35,5549.35,0
2001/4/6,09:35:00,5554.15,5554.15,5554.15,5554.15,0
2001/4/6,09:36:00,5557.41,5557.41,5557.41,5557.41,0
2001/4/6,09:37:00,5550.85,5550.85,5550.85,5550.85,0
2001/4/6,09:38:00,5556.61,5556.61,5556.61,5556.61,0
2001/4/6,09:39:00,5557.25,5557.25,5557.25,5557.25,0
2001/4/6,09:40:00,5558.53,5558.53,5558.53,5558.53,0
2001/4/6,09:41:00,5555.45,5555.45,5555.45,5555.45,0
2001/4/6,09:42:00,5558.12,5558.12,5558.12,5558.12,0
2001/4/6,09:43:00,5561.87,5561.87,5561.87,5561.87,0
2001/4/6,09:44:00,5552.93,5552.93,5552.93,5552.93,0
2001/4/6,09:45:00,5556.10,5556.10,5556.10,5556.10,0
2001/4/6,09:46:00,5556.30,5556.30,5556.30,5556.30,0
2001/4/6,09:47:00,5549.54,5549.54,5549.54,5549.54,0
2001/4/6,09:48:00,5550.08,5550.08,5550.08,5550.08,0
2001/4/6,09:49:00,5550.35,5550.35,5550.35,5550.35,0
2001/4/6,09:50:00,5544.31,5544.31,5544.31,5544.31,0
2001/4/6,09:51:00,5553.03,5553.03,5553.03,5553.03,0
2001/4/6,09:52:00,5551.94,5551.94,5551.94,5551.94,0
2001/4/6,09:53:00,5552.76,5552.76,5552.76,5552.76,0
2001/4/6,09:54:00,5553.46,5553.46,5553.46,5553.46,0
2001/4/6,09:55:00,5552.91,5552.91,5552.91,5552.91,0
2001/4/6,09:56:00,5554.81,5554.81,5554.81,5554.81,0
2001/4/6,09:57:00,5563.22,5563.22,5563.22,5563.22,0
2001/4/6,09:58:00,5563.76,5563.76,5563.76,5563.76,0
2001/4/6,09:59:00,5561.90,5561.90,5561.90,5561.90,0
2001/4/6,10:00:00,5561.61,5561.61,5561.61,5561.61,0
2001/4/6,10:01:00,5565.13,5565.13,5565.13,5565.13,0
2001/4/6,10:02:00,5564.57,5564.57,5564.57,5564.57,0
2001/4/6,10:03:00,5567.97,5567.97,5567.97,5567.97,0
2001/4/6,10:04:00,5561.41,5561.41,5561.41,5561.41,0
2001/4/6,10:05:00,5571.03,5571.03,5571.03,5571.03,0
2001/4/6,10:06:00,5567.52,5567.52,5567.52,5567.52,0
2001/4/6,10:07:00,5570.73,5570.73,5570.73,5570.73,0
2001/4/6,10:08:00,5579.40,5579.40,5579.40,5579.40,0
2001/4/6,10:09:00,5576.84,5576.84,5576.84,5576.84,0
2001/4/6,10:10:00,5572.25,5572.25,5572.25,5572.25,0
2001/4/6,10:11:00,5579.90,5579.90,5579.90,5579.90,0
2001/4/6,10:12:00,5582.16,5582.16,5582.16,5582.16,0
2001/4/6,10:13:00,5584.14,5584.14,5584.14,5584.14,0
2001/4/6,10:14:00,5581.30,5581.30,5581.30,5581.30,0
2001/4/6,10:15:00,5583.72,5583.72,5583.72,5583.72,0
2001/4/6,10:16:00,5576.99,5576.99,5576.99,5576.99,0
2001/4/6,10:17:00,5575.78,5575.78,5575.78,5575.78,0
2001/4/6,10:18:00,5574.66,5574.66,5574.66,5574.66,0
2001/4/6,10:19:00,5568.92,5568.92,5568.92,5568.92,0
2001/4/6,10:20:00,5570.24,5570.24,5570.24,5570.24,0
2001/4/6,10:21:00,5578.69,5578.69,5578.69,5578.69,0
2001/4/6,10:22:00,5569.65,5569.65,5569.65,5569.65,0
2001/4/6,10:23:00,5570.33,5570.33,5570.33,5570.33,0
2001/4/6,10:24:00,5573.32,5573.32,5573.32,5573.32,0
2001/4/6,10:25:00,5571.57,5571.57,5571.57,5571.57,0
2001/4/6,10:26:00,5572.80,5572.80,5572.80,5572.80,0
2001/4/6,10:27:00,5576.44,5576.44,5576.44,5576.44,0
2001/4/6,10:28:00,5575.69,5575.69,5575.69,5575.69,0
2001/4/6,10:29:00,5571.78,5571.78,5571.78,5571.78,0
2001/4/6,10:30:00,5574.16,5574.16,5574.16,5574.16,0
2001/4/6,10:31:00,5571.90,5571.90,5571.90,5571.90,0
2001/4/6,10:32:00,5576.23,5576.23,5576.23,5576.23,0
2001/4/6,10:33:00,5567.58,5567.58,5567.58,5567.58,0
2001/4/6,10:34:00,5566.38,5566.38,5566.38,5566.38,0
2001/4/6,10:35:00,5564.81,5564.81,5564.81,5564.81,0
2001/4/6,10:36:00,5560.91,5560.91,5560.91,5560.91,0
2001/4/6,10:37:00,5560.56,5560.56,5560.56,5560.56,0
2001/4/6,10:38:00,5558.70,5558.70,5558.70,5558.70,0
2001/4/6,10:39:00,5558.33,5558.33,5558.33,5558.33,0
2001/4/6,10:40:00,5557.24,5557.24,5557.24,5557.24,0
2001/4/6,10:41:00,5557.49,5557.49,5557.49,5557.49,0
2001/4/6,10:42:00,5559.73,5559.73,5559.73,5559.73,0
2001/4/6,10:43:00,5563.47,5563.47,5563.47,5563.47,0
2001/4/6,10:44:00,5563.99,5563.99,5563.99,5563.99,0
2001/4/6,10:45:00,5562.85,5562.85,5562.85,5562.85,0
2001/4/6,10:46:00,5567.37,5567.37,5567.37,5567.37,0
2001/4/6,10:47:00,5565.23,5565.23,5565.23,5565.23,0
2001/4/6,10:48:00,5566.17,5566.17,5566.17,5566.17,0
2001/4/6,10:49:00,5565.02,5565.02,5565.02,5565.02,0
2001/4/6,10:50:00,5566.32,5566.32,5566.32,5566.32,0
2001/4/6,10:51:00,5564.74,5564.74,5564.74,5564.74,0
2001/4/6,10:52:00,5559.46,5559.46,5559.46,5559.46,0
2001/4/6,10:53:00,5564.98,5564.98,5564.98,5564.98,0
2001/4/6,10:54:00,5565.96,5565.96,5565.96,5565.96,0
2001/4/6,10:55:00,5560.89,5560.89,5560.89,5560.89,0
2001/4/6,10:56:00,5564.38,5564.38,5564.38,5564.38,0
2001/4/6,10:57:00,5562.21,5562.21,5562.21,5562.21,0
2001/4/6,10:58:00,5561.41,5561.41,5561.41,5561.41,0
2001/4/6,10:59:00,5560.64,5560.64,5560.64,5560.64,0
2001/4/6,11:00:00,5559.93,5559.93,5559.93,5559.93,0
2001/4/6,11:01:00,5559.45,5559.45,5559.45,5559.45,0
2001/4/6,11:02:00,5564.53,5564.53,5564.53,5564.53,0
2001/4/6,11:03:00,5557.83,5557.83,5557.83,5557.83,0
2001/4/6,11:04:00,5556.55,5556.55,5556.55,5556.55,0
2001/4/6,11:05:00,5556.81,5556.81,5556.81,5556.81,0
2001/4/6,11:06:00,5561.69,5561.69,5561.69,5561.69,0
2001/4/6,11:07:00,5556.68,5556.68,5556.68,5556.68,0
2001/4/6,11:08:00,5561.48,5561.48,5561.48,5561.48,0
2001/4/6,11:09:00,5560.69,5560.69,5560.69,5560.69,0
2001/4/6,11:10:00,5559.13,5559.13,5559.13,5559.13,0
2001/4/6,11:11:00,5561.14,5561.14,5561.14,5561.14,0
2001/4/6,11:12:00,5562.52,5562.52,5562.52,5562.52,0
2001/4/6,11:13:00,5559.94,5559.94,5559.94,5559.94,0
2001/4/6,11:14:00,5563.63,5563.63,5563.63,5563.63,0
2001/4/6,11:15:00,5563.55,5563.55,5563.55,5563.55,0
2001/4/6,11:16:00,5561.72,5561.72,5561.72,5561.72,0
2001/4/6,11:17:00,5558.73,5558.73,5558.73,5558.73,0
2001/4/6,11:18:00,5555.66,5555.66,5555.66,5555.66,0
2001/4/6,11:19:00,5555.85,5555.85,5555.85,5555.85,0
2001/4/6,11:20:00,5551.37,5551.37,5551.37,5551.37,0
2001/4/6,11:21:00,5552.40,5552.40,5552.40,5552.40,0
2001/4/6,11:22:00,5546.58,5546.58,5546.58,5546.58,0
2001/4/6,11:23:00,5549.21,5549.21,5549.21,5549.21,0
2001/4/6,11:24:00,5552.64,5552.64,5552.64,5552.64,0
2001/4/6,11:25:00,5546.57,5546.57,5546.57,5546.57,0
2001/4/6,11:26:00,5542.96,5542.96,5542.96,5542.96,0
2001/4/6,11:27:00,5544.10,5544.10,5544.10,5544.10,0
2001/4/6,11:28:00,5545.20,5545.20,5545.20,5545.20,0
2001/4/6,11:29:00,5542.69,5542.69,5542.69,5542.69,0
2001/4/6,11:30:00,5542.99,5542.99,5542.99,5542.99,0
2001/4/6,11:31:00,5548.30,5548.30,5548.30,5548.30,0
2001/4/6,11:32:00,5545.96,5545.96,5545.96,5545.96,0
2001/4/6,11:33:00,5542.21,5542.21,5542.21,5542.21,0
2001/4/6,11:34:00,5540.04,5540.04,5540.04,5540.04,0
2001/4/6,11:35:00,5544.81,5544.81,5544.81,5544.81,0
2001/4/6,11:36:00,5543.60,5543.60,5543.60,5543.60,0
2001/4/6,11:37:00,5539.99,5539.99,5539.99,5539.99,0
2001/4/6,11:38:00,5543.24,5543.24,5543.24,5543.24,0
2001/4/6,11:39:00,5538.19,5538.19,5538.19,5538.19,0
2001/4/6,11:40:00,5541.32,5541.32,5541.32,5541.32,0
2001/4/6,11:41:00,5539.09,5539.09,5539.09,5539.09,0
2001/4/6,11:42:00,5537.93,5537.93,5537.93,5537.93,0
2001/4/6,11:43:00,5538.15,5538.15,5538.15,5538.15,0
2001/4/6,11:44:00,5536.99,5536.99,5536.99,5536.99,0
2001/4/6,11:45:00,5537.10,5537.10,5537.10,5537.10,0
2001/4/6,11:46:00,5540.49,5540.49,5540.49,5540.49,0
2001/4/6,11:47:00,5539.14,5539.14,5539.14,5539.14,0
2001/4/6,11:48:00,5537.02,5537.02,5537.02,5537.02,0
2001/4/6,11:49:00,5536.73,5536.73,5536.73,5536.73,0
2001/4/6,11:50:00,5541.24,5541.24,5541.24,5541.24,0
2001/4/6,11:51:00,5548.28,5548.28,5548.28,5548.28,0
2001/4/6,11:52:00,5549.10,5549.10,5549.10,5549.10,0
2001/4/6,11:53:00,5553.62,5553.62,5553.62,5553.62,0
2001/4/6,11:54:00,5553.51,5553.51,5553.51,5553.51,0
2001/4/6,11:55:00,5554.06,5554.06,5554.06,5554.06,0
2001/4/6,11:56:00,5550.39,5550.39,5550.39,5550.39,0
2001/4/6,11:57:00,5552.68,5552.68,5552.68,5552.68,0
2001/4/6,11:58:00,5554.21,5554.21,5554.21,5554.21,0
2001/4/6,11:59:00,5557.92,5557.92,5557.92,5557.92,0
2001/4/6,12:00:00,5554.26,5554.26,5554.26,5554.26,0
2001/4/6,12:01:00,5556.27,5556.27,5556.27,5556.27,0
2001/4/6,12:02:00,5559.43,5559.43,5559.43,5559.43,0
2001/4/6,12:03:00,5553.49,5553.49,5553.49,5553.49,0
2001/4/6,12:04:00,5560.04,5560.04,5560.04,5560.04,0
2001/4/6,12:05:00,5551.65,5551.65,5551.65,5551.65,0
2001/4/6,12:06:00,5559.80,5559.80,5559.80,5559.80,0
2001/4/6,12:07:00,5554.05,5554.05,5554.05,5554.05,0
2001/4/6,12:08:00,5558.12,5558.12,5558.12,5558.12,0
2001/4/6,12:09:00,5554.10,5554.10,5554.10,5554.10,0
2001/4/6,12:10:00,5548.53,5548.53,5548.53,5548.53,0
2001/4/6,12:11:00,5558.58,5558.58,5558.58,5558.58,0
2001/4/6,12:12:00,5548.05,5548.05,5548.05,5548.05,0
2001/4/6,12:13:00,5550.82,5550.82,5550.82,5550.82,0
2001/4/6,12:14:00,5556.92,5556.92,5556.92,5556.92,0
2001/4/6,12:15:00,5556.24,5556.24,5556.24,5556.24,0
2001/4/6,12:16:00,5558.31,5558.31,5558.31,5558.31,0
2001/4/6,12:17:00,5555.07,5555.07,5555.07,5555.07,0
2001/4/6,12:18:00,5557.90,5557.90,5557.90,5557.90,0
2001/4/6,12:19:00,5554.56,5554.56,5554.56,5554.56,0
2001/4/6,12:20:00,5555.02,5555.02,5555.02,5555.02,0
2001/4/6,12:21:00,5561.60,5561.60,5561.60,5561.60,0
2001/4/6,12:22:00,5562.19,5562.19,5562.19,5562.19,0
2001/4/6,12:23:00,5563.17,5563.17,5563.17,5563.17,0
2001/4/6,12:24:00,5562.16,5562.16,5562.16,5562.16,0
2001/4/6,12:25:00,5558.06,5558.06,5558.06,5558.06,0
2001/4/6,12:26:00,5562.05,5562.05,5562.05,5562.05,0
2001/4/6,12:27:00,5558.15,5558.15,5558.15,5558.15,0
2001/4/6,12:28:00,5562.23,5562.23,5562.23,5562.23,0
2001/4/6,12:29:00,5564.50,5564.50,5564.50,5564.50,0
2001/4/6,12:30:00,5565.30,5565.30,5565.30,5565.30,0
2001/4/6,12:31:00,5564.44,5564.44,5564.44,5564.44,0
2001/4/6,12:32:00,5565.89,5565.89,5565.89,5565.89,0
2001/4/6,12:33:00,5563.75,5563.75,5563.75,5563.75,0
2001/4/6,12:34:00,5567.82,5567.82,5567.82,5567.82,0
2001/4/6,12:35:00,5560.93,5560.93,5560.93,5560.93,0
2001/4/6,12:36:00,5563.44,5563.44,5563.44,5563.44,0
2001/4/6,12:37:00,5561.49,5561.49,5561.49,5561.49,0
2001/4/6,12:38:00,5559.75,5559.75,5559.75,5559.75,0
2001/4/6,12:39:00,5559.39,5559.39,5559.39,5559.39,0
2001/4/6,12:40:00,5559.57,5559.57,5559.57,5559.57,0
2001/4/6,12:41:00,5564.77,5564.77,5564.77,5564.77,0
2001/4/6,12:42:00,5563.22,5563.22,5563.22,5563.22,0
2001/4/6,12:43:00,5566.63,5566.63,5566.63,5566.63,0
2001/4/6,12:44:00,5564.36,5564.36,5564.36,5564.36,0
2001/4/6,12:45:00,5562.36,5562.36,5562.36,5562.36,0
2001/4/6,12:46:00,5569.32,5569.32,5569.32,5569.32,0
2001/4/6,12:47:00,5568.89,5568.89,5568.89,5568.89,0
2001/4/6,12:48:00,5564.38,5564.38,5564.38,5564.38,0
2001/4/6,12:49:00,5564.14,5564.14,5564.14,5564.14,0
2001/4/6,12:50:00,5560.81,5560.81,5560.81,5560.81,0
2001/4/6,12:51:00,5554.12,5554.12,5554.12,5554.12,0
2001/4/6,12:52:00,5549.58,5549.58,5549.58,5549.58,0
2001/4/6,12:53:00,5554.63,5554.63,5554.63,5554.63,0
2001/4/6,12:54:00,5546.86,5546.86,5546.86,5546.86,0
2001/4/6,12:55:00,5547.37,5547.37,5547.37,5547.37,0
2001/4/6,12:56:00,5544.09,5544.09,5544.09,5544.09,0
2001/4/6,12:57:00,5538.00,5538.00,5538.00,5538.00,0
2001/4/6,12:58:00,5540.61,5540.61,5540.61,5540.61,0
2001/4/6,12:59:00,5535.55,5535.55,5535.55,5535.55,0
2001/4/6,13:00:00,5538.45,5538.45,5538.45,5538.45,0
2001/4/6,13:01:00,5543.65,5543.65,5543.65,5543.65,0
2001/4/6,13:02:00,5538.87,5538.87,5538.87,5538.87,0
2001/4/6,13:03:00,5539.27,5539.27,5539.27,5539.27,0
2001/4/6,13:04:00,5539.33,5539.33,5539.33,5539.33,0
2001/4/6,13:05:00,5542.43,5542.43,5542.43,5542.43,0
2001/4/6,13:06:00,5541.96,5541.96,5541.96,5541.96,0
2001/4/6,13:07:00,5538.96,5538.96,5538.96,5538.96,0
2001/4/6,13:08:00,5536.93,5536.93,5536.93,5536.93,0
2001/4/6,13:09:00,5533.97,5533.97,5533.97,5533.97,0
2001/4/6,13:10:00,5528.00,5528.00,5528.00,5528.00,0
2001/4/6,13:11:00,5522.36,5522.36,5522.36,5522.36,0
2001/4/6,13:12:00,5526.02,5526.02,5526.02,5526.02,0
2001/4/6,13:13:00,5519.97,5519.97,5519.97,5519.97,0
2001/4/6,13:14:00,5522.13,5522.13,5522.13,5522.13,0
2001/4/6,13:15:00,5520.41,5520.41,5520.41,5520.41,0
2001/4/6,13:16:00,5514.55,5514.55,5514.55,5514.55,0
2001/4/6,13:17:00,5513.08,5513.08,5513.08,5513.08,0
2001/4/6,13:18:00,5515.52,5515.52,5515.52,5515.52,0
2001/4/6,13:19:00,5513.20,5513.20,5513.20,5513.20,0
2001/4/6,13:20:00,5521.06,5521.06,5521.06,5521.06,0
2001/4/6,13:21:00,5519.38,5519.38,5519.38,5519.38,0
2001/4/6,13:22:00,5521.16,5521.16,5521.16,5521.16,0
2001/4/6,13:23:00,5525.37,5525.37,5525.37,5525.37,0
2001/4/6,13:24:00,5521.41,5521.41,5521.41,5521.41,0
2001/4/6,13:25:00,5528.86,5528.86,5528.86,5528.86,0
2001/4/6,13:26:00,5521.76,5521.76,5521.76,5521.76,0
2001/4/6,13:27:00,5523.59,5523.59,5523.59,5523.59,0
2001/4/6,13:28:00,5526.55,5526.55,5526.55,5526.55,0
2001/4/6,13:29:00,5508.81,5508.81,5508.81,5508.81,0
2001/4/6,13:30:00,5515.13,5515.13,5515.13,5515.13,0
2001/4/6,13:31:00,246.30,246.60,246.30,246.40,0
2001/4/6,13:32:00,246.60,246.70,246.50,246.50,0
2001/4/6,13:33:00,246.50,246.50,246.40,246.40,0
2001/4/6,13:34:00,246.50,246.50,246.40,246.40,0
2001/4/6,13:35:00,246.40,246.50,246.30,246.40,0
2001/4/6,13:36:00,246.30,246.50,246.30,246.50,0
2001/4/6,13:37:00,246.40,246.60,246.40,246.60,0
2001/4/6,13:38:00,246.60,246.70,246.50,246.60,0
2001/4/6,13:39:00,246.50,246.60,246.40,246.40,0
2001/4/6,13:40:00,246.40,246.70,246.40,246.70,0
2001/4/6,13:41:00,246.50,246.70,246.50,246.70,0
2001/4/6,13:42:00,246.80,246.80,246.60,246.70,0
2001/4/6,13:43:00,246.70,247.00,246.70,246.90,0
2001/4/6,13:44:00,246.90,247.10,246.90,246.90,0
2001/4/6,13:45:00,246.90,247.30,246.80,247.30,0
2001/4/6,13:46:00,247.40,247.40,247.40,247.40,0
2001/4/9,08:46:00,245.00,245.00,244.00,244.30,0
2001/4/9,08:47:00,244.30,244.50,244.20,244.30,0
2001/4/9,08:48:00,244.30,244.30,244.00,244.00,0
2001/4/9,08:49:00,244.20,244.20,243.90,243.90,0
2001/4/9,08:50:00,244.00,244.20,243.90,243.90,0
2001/4/9,08:51:00,243.90,244.10,243.90,244.10,0
2001/4/9,08:52:00,244.10,244.10,244.00,244.00,0
2001/4/9,08:53:00,244.00,244.00,243.60,243.60,0
2001/4/9,08:54:00,243.80,243.80,243.50,243.60,0
2001/4/9,08:55:00,243.60,243.60,243.50,243.50,0
2001/4/9,08:56:00,243.50,243.50,243.30,243.50,0
2001/4/9,08:57:00,243.30,243.50,243.30,243.40,0
2001/4/9,08:58:00,243.30,243.40,243.30,243.40,0
2001/4/9,08:59:00,243.30,243.40,243.10,243.10,0
2001/4/9,09:00:00,243.20,243.20,242.50,242.80,0
2001/4/9,09:01:00,5476.75,5476.75,5476.75,5476.75,0
2001/4/9,09:02:00,5454.17,5454.17,5454.17,5454.17,0
2001/4/9,09:03:00,5448.61,5448.61,5448.61,5448.61,0
2001/4/9,09:04:00,5448.20,5448.20,5448.20,5448.20,0
2001/4/9,09:05:00,5448.71,5448.71,5448.71,5448.71,0
2001/4/9,09:06:00,5453.22,5453.22,5453.22,5453.22,0
2001/4/9,09:07:00,5451.08,5451.08,5451.08,5451.08,0
2001/4/9,09:08:00,5450.92,5450.92,5450.92,5450.92,0
2001/4/9,09:09:00,5452.49,5452.49,5452.49,5452.49,0
2001/4/9,09:10:00,5443.38,5443.38,5443.38,5443.38,0
2001/4/9,09:11:00,5439.33,5439.33,5439.33,5439.33,0
2001/4/9,09:12:00,5432.55,5432.55,5432.55,5432.55,0
2001/4/9,09:13:00,5425.95,5425.95,5425.95,5425.95,0
2001/4/9,09:14:00,5416.15,5416.15,5416.15,5416.15,0
2001/4/9,09:15:00,5413.49,5413.49,5413.49,5413.49,0
2001/4/9,09:16:00,5407.33,5407.33,5407.33,5407.33,0
2001/4/9,09:17:00,5416.53,5416.53,5416.53,5416.53,0
2001/4/9,09:18:00,5419.45,5419.45,5419.45,5419.45,0
2001/4/9,09:19:00,5426.85,5426.85,5426.85,5426.85,0
2001/4/9,09:20:00,5431.17,5431.17,5431.17,5431.17,0
2001/4/9,09:21:00,5437.58,5437.58,5437.58,5437.58,0
2001/4/9,09:22:00,5439.57,5439.57,5439.57,5439.57,0
2001/4/9,09:23:00,5444.42,5444.42,5444.42,5444.42,0
2001/4/9,09:24:00,5446.80,5446.80,5446.80,5446.80,0
2001/4/9,09:25:00,5436.53,5436.53,5436.53,5436.53,0
2001/4/9,09:26:00,5437.82,5437.82,5437.82,5437.82,0
2001/4/9,09:27:00,5433.54,5433.54,5433.54,5433.54,0
2001/4/9,09:28:00,5432.93,5432.93,5432.93,5432.93,0
2001/4/9,09:29:00,5429.07,5429.07,5429.07,5429.07,0
2001/4/9,09:30:00,5423.72,5423.72,5423.72,5423.72,0
2001/4/9,09:31:00,5425.46,5425.46,5425.46,5425.46,0
2001/4/9,09:32:00,5427.73,5427.73,5427.73,5427.73,0
2001/4/9,09:33:00,5426.59,5426.59,5426.59,5426.59,0
2001/4/9,09:34:00,5426.30,5426.30,5426.30,5426.30,0
2001/4/9,09:35:00,5422.22,5422.22,5422.22,5422.22,0
2001/4/9,09:36:00,5427.22,5427.22,5427.22,5427.22,0
2001/4/9,09:37:00,5429.38,5429.38,5429.38,5429.38,0
2001/4/9,09:38:00,5432.07,5432.07,5432.07,5432.07,0
2001/4/9,09:39:00,5429.74,5429.74,5429.74,5429.74,0
2001/4/9,09:40:00,5432.13,5432.13,5432.13,5432.13,0
2001/4/9,09:41:00,5432.72,5432.72,5432.72,5432.72,0
2001/4/9,09:42:00,5437.43,5437.43,5437.43,5437.43,0
2001/4/9,09:43:00,5434.47,5434.47,5434.47,5434.47,0
2001/4/9,09:44:00,5434.58,5434.58,5434.58,5434.58,0
2001/4/9,09:45:00,5430.83,5430.83,5430.83,5430.83,0
2001/4/9,09:46:00,5427.80,5427.80,5427.80,5427.80,0
2001/4/9,09:47:00,5430.27,5430.27,5430.27,5430.27,0
2001/4/9,09:48:00,5427.38,5427.38,5427.38,5427.38,0
2001/4/9,09:49:00,5423.32,5423.32,5423.32,5423.32,0
2001/4/9,09:50:00,5425.65,5425.65,5425.65,5425.65,0
2001/4/9,09:51:00,5423.33,5423.33,5423.33,5423.33,0
2001/4/9,09:52:00,5417.45,5417.45,5417.45,5417.45,0
2001/4/9,09:53:00,5415.40,5415.40,5415.40,5415.40,0
2001/4/9,09:54:00,5416.50,5416.50,5416.50,5416.50,0
2001/4/9,09:55:00,5411.37,5411.37,5411.37,5411.37,0
2001/4/9,09:56:00,5415.40,5415.40,5415.40,5415.40,0
2001/4/9,09:57:00,5413.88,5413.88,5413.88,5413.88,0
2001/4/9,09:58:00,5413.32,5413.32,5413.32,5413.32,0
2001/4/9,09:59:00,5411.19,5411.19,5411.19,5411.19,0
2001/4/9,10:00:00,5411.34,5411.34,5411.34,5411.34,0
2001/4/9,10:01:00,5410.07,5410.07,5410.07,5410.07,0
2001/4/9,10:02:00,5411.27,5411.27,5411.27,5411.27,0
2001/4/9,10:03:00,5411.62,5411.62,5411.62,5411.62,0
2001/4/9,10:04:00,5413.99,5413.99,5413.99,5413.99,0
2001/4/9,10:05:00,5413.64,5413.64,5413.64,5413.64,0
2001/4/9,10:06:00,5412.58,5412.58,5412.58,5412.58,0
2001/4/9,10:07:00,5411.62,5411.62,5411.62,5411.62,0
2001/4/9,10:08:00,5408.72,5408.72,5408.72,5408.72,0
2001/4/9,10:09:00,5415.37,5415.37,5415.37,5415.37,0
2001/4/9,10:10:00,5411.66,5411.66,5411.66,5411.66,0
2001/4/9,10:11:00,5410.10,5410.10,5410.10,5410.10,0
2001/4/9,10:12:00,5412.32,5412.32,5412.32,5412.32,0
2001/4/9,10:13:00,5409.79,5409.79,5409.79,5409.79,0
2001/4/9,10:14:00,5410.98,5410.98,5410.98,5410.98,0
2001/4/9,10:15:00,5413.50,5413.50,5413.50,5413.50,0
2001/4/9,10:16:00,5414.71,5414.71,5414.71,5414.71,0
2001/4/9,10:17:00,5409.10,5409.10,5409.10,5409.10,0
2001/4/9,10:18:00,5414.85,5414.85,5414.85,5414.85,0
2001/4/9,10:19:00,5412.45,5412.45,5412.45,5412.45,0
2001/4/9,10:20:00,5410.84,5410.84,5410.84,5410.84,0
2001/4/9,10:21:00,5413.95,5413.95,5413.95,5413.95,0
2001/4/9,10:22:00,5413.49,5413.49,5413.49,5413.49,0
2001/4/9,10:23:00,5414.48,5414.48,5414.48,5414.48,0
2001/4/9,10:24:00,5414.91,5414.91,5414.91,5414.91,0
2001/4/9,10:25:00,5416.22,5416.22,5416.22,5416.22,0
2001/4/9,10:26:00,5417.80,5417.80,5417.80,5417.80,0
2001/4/9,10:27:00,5415.98,5415.98,5415.98,5415.98,0
2001/4/9,10:28:00,5416.90,5416.90,5416.90,5416.90,0
2001/4/9,10:29:00,5420.82,5420.82,5420.82,5420.82,0
2001/4/9,10:30:00,5422.37,5422.37,5422.37,5422.37,0
2001/4/9,10:31:00,5424.98,5424.98,5424.98,5424.98,0
2001/4/9,10:32:00,5422.02,5422.02,5422.02,5422.02,0
2001/4/9,10:33:00,5424.57,5424.57,5424.57,5424.57,0
2001/4/9,10:34:00,5423.29,5423.29,5423.29,5423.29,0
2001/4/9,10:35:00,5424.56,5424.56,5424.56,5424.56,0
2001/4/9,10:36:00,5425.26,5425.26,5425.26,5425.26,0
2001/4/9,10:37:00,5423.21,5423.21,5423.21,5423.21,0
2001/4/9,10:38:00,5425.78,5425.78,5425.78,5425.78,0
2001/4/9,10:39:00,5423.90,5423.90,5423.90,5423.90,0
2001/4/9,10:40:00,5425.47,5425.47,5425.47,5425.47,0
2001/4/9,10:41:00,5428.01,5428.01,5428.01,5428.01,0
2001/4/9,10:42:00,5427.37,5427.37,5427.37,5427.37,0
2001/4/9,10:43:00,5425.52,5425.52,5425.52,5425.52,0
2001/4/9,10:44:00,5425.32,5425.32,5425.32,5425.32,0
2001/4/9,10:45:00,5428.20,5428.20,5428.20,5428.20,0
2001/4/9,10:46:00,5425.56,5425.56,5425.56,5425.56,0
2001/4/9,10:47:00,5427.18,5427.18,5427.18,5427.18,0
2001/4/9,10:48:00,5427.90,5427.90,5427.90,5427.90,0
2001/4/9,10:49:00,5425.57,5425.57,5425.57,5425.57,0
2001/4/9,10:50:00,5424.05,5424.05,5424.05,5424.05,0
2001/4/9,10:51:00,5422.09,5422.09,5422.09,5422.09,0
2001/4/9,10:52:00,5423.35,5423.35,5423.35,5423.35,0
2001/4/9,10:53:00,5420.16,5420.16,5420.16,5420.16,0
2001/4/9,10:54:00,5418.43,5418.43,5418.43,5418.43,0
2001/4/9,10:55:00,5421.55,5421.55,5421.55,5421.55,0
2001/4/9,10:56:00,5417.87,5417.87,5417.87,5417.87,0
2001/4/9,10:57:00,5419.66,5419.66,5419.66,5419.66,0
2001/4/9,10:58:00,5416.83,5416.83,5416.83,5416.83,0
2001/4/9,10:59:00,5418.40,5418.40,5418.40,5418.40,0
2001/4/9,11:00:00,5410.32,5410.32,5410.32,5410.32,0
2001/4/9,11:01:00,5413.47,5413.47,5413.47,5413.47,0
2001/4/9,11:02:00,5412.30,5412.30,5412.30,5412.30,0
2001/4/9,11:03:00,5410.66,5410.66,5410.66,5410.66,0
2001/4/9,11:04:00,5412.52,5412.52,5412.52,5412.52,0
2001/4/9,11:05:00,5407.95,5407.95,5407.95,5407.95,0
2001/4/9,11:06:00,5408.61,5408.61,5408.61,5408.61,0
2001/4/9,11:07:00,5409.29,5409.29,5409.29,5409.29,0
2001/4/9,11:08:00,5411.88,5411.88,5411.88,5411.88,0
2001/4/9,11:09:00,5409.13,5409.13,5409.13,5409.13,0
2001/4/9,11:10:00,5408.72,5408.72,5408.72,5408.72,0
2001/4/9,11:11:00,5412.48,5412.48,5412.48,5412.48,0
2001/4/9,11:12:00,5414.19,5414.19,5414.19,5414.19,0
2001/4/9,11:13:00,5415.56,5415.56,5415.56,5415.56,0
2001/4/9,11:14:00,5413.47,5413.47,5413.47,5413.47,0
2001/4/9,11:15:00,5412.45,5412.45,5412.45,5412.45,0
2001/4/9,11:16:00,5414.43,5414.43,5414.43,5414.43,0
2001/4/9,11:17:00,5415.05,5415.05,5415.05,5415.05,0
2001/4/9,11:18:00,5412.59,5412.59,5412.59,5412.59,0
2001/4/9,11:19:00,5412.31,5412.31,5412.31,5412.31,0
2001/4/9,11:20:00,5414.60,5414.60,5414.60,5414.60,0
2001/4/9,11:21:00,5409.77,5409.77,5409.77,5409.77,0
2001/4/9,11:22:00,5412.91,5412.91,5412.91,5412.91,0
2001/4/9,11:23:00,5413.05,5413.05,5413.05,5413.05,0
2001/4/9,11:24:00,5414.05,5414.05,5414.05,5414.05,0
2001/4/9,11:25:00,5412.95,5412.95,5412.95,5412.95,0
2001/4/9,11:26:00,5414.06,5414.06,5414.06,5414.06,0
2001/4/9,11:27:00,5411.41,5411.41,5411.41,5411.41,0
2001/4/9,11:28:00,5411.22,5411.22,5411.22,5411.22,0
2001/4/9,11:29:00,5411.00,5411.00,5411.00,5411.00,0
2001/4/9,11:30:00,5405.79,5405.79,5405.79,5405.79,0
2001/4/9,11:31:00,5408.65,5408.65,5408.65,5408.65,0
2001/4/9,11:32:00,5410.68,5410.68,5410.68,5410.68,0
2001/4/9,11:33:00,5409.91,5409.91,5409.91,5409.91,0
2001/4/9,11:34:00,5412.14,5412.14,5412.14,5412.14,0
2001/4/9,11:35:00,5411.57,5411.57,5411.57,5411.57,0
2001/4/9,11:36:00,5409.18,5409.18,5409.18,5409.18,0
2001/4/9,11:37:00,5408.49,5408.49,5408.49,5408.49,0
2001/4/9,11:38:00,5404.48,5404.48,5404.48,5404.48,0
2001/4/9,11:39:00,5407.12,5407.12,5407.12,5407.12,0
2001/4/9,11:40:00,5406.33,5406.33,5406.33,5406.33,0
2001/4/9,11:41:00,5405.48,5405.48,5405.48,5405.48,0
2001/4/9,11:42:00,5405.18,5405.18,5405.18,5405.18,0
2001/4/9,11:43:00,5408.64,5408.64,5408.64,5408.64,0
2001/4/9,11:44:00,5406.20,5406.20,5406.20,5406.20,0
2001/4/9,11:45:00,5400.79,5400.79,5400.79,5400.79,0
2001/4/9,11:46:00,5404.16,5404.16,5404.16,5404.16,0
2001/4/9,11:47:00,5399.30,5399.30,5399.30,5399.30,0
2001/4/9,11:48:00,5401.32,5401.32,5401.32,5401.32,0
2001/4/9,11:49:00,5400.31,5400.31,5400.31,5400.31,0
2001/4/9,11:50:00,5399.07,5399.07,5399.07,5399.07,0
2001/4/9,11:51:00,5397.75,5397.75,5397.75,5397.75,0
2001/4/9,11:52:00,5399.21,5399.21,5399.21,5399.21,0
2001/4/9,11:53:00,5394.38,5394.38,5394.38,5394.38,0
2001/4/9,11:54:00,5395.93,5395.93,5395.93,5395.93,0
2001/4/9,11:55:00,5397.17,5397.17,5397.17,5397.17,0
2001/4/9,11:56:00,5392.96,5392.96,5392.96,5392.96,0
2001/4/9,11:57:00,5392.65,5392.65,5392.65,5392.65,0
2001/4/9,11:58:00,5393.32,5393.32,5393.32,5393.32,0
2001/4/9,11:59:00,5394.64,5394.64,5394.64,5394.64,0
2001/4/9,12:00:00,5394.43,5394.43,5394.43,5394.43,0
2001/4/9,12:01:00,5397.29,5397.29,5397.29,5397.29,0
2001/4/9,12:02:00,5396.59,5396.59,5396.59,5396.59,0
2001/4/9,12:03:00,5398.64,5398.64,5398.64,5398.64,0
2001/4/9,12:04:00,5400.93,5400.93,5400.93,5400.93,0
2001/4/9,12:05:00,5404.99,5404.99,5404.99,5404.99,0
2001/4/9,12:06:00,5405.09,5405.09,5405.09,5405.09,0
2001/4/9,12:07:00,5407.69,5407.69,5407.69,5407.69,0
2001/4/9,12:08:00,5408.15,5408.15,5408.15,5408.15,0
2001/4/9,12:09:00,5405.34,5405.34,5405.34,5405.34,0
2001/4/9,12:10:00,5406.31,5406.31,5406.31,5406.31,0
2001/4/9,12:11:00,5408.04,5408.04,5408.04,5408.04,0
2001/4/9,12:12:00,5408.30,5408.30,5408.30,5408.30,0
2001/4/9,12:13:00,5404.99,5404.99,5404.99,5404.99,0
2001/4/9,12:14:00,5403.35,5403.35,5403.35,5403.35,0
2001/4/9,12:15:00,5408.40,5408.40,5408.40,5408.40,0
2001/4/9,12:16:00,5403.00,5403.00,5403.00,5403.00,0
2001/4/9,12:17:00,5407.10,5407.10,5407.10,5407.10,0
2001/4/9,12:18:00,5399.72,5399.72,5399.72,5399.72,0
2001/4/9,12:19:00,5402.90,5402.90,5402.90,5402.90,0
2001/4/9,12:20:00,5401.24,5401.24,5401.24,5401.24,0
2001/4/9,12:21:00,5398.69,5398.69,5398.69,5398.69,0
2001/4/9,12:22:00,5401.34,5401.34,5401.34,5401.34,0
2001/4/9,12:23:00,5397.39,5397.39,5397.39,5397.39,0
2001/4/9,12:24:00,5402.32,5402.32,5402.32,5402.32,0
2001/4/9,12:25:00,5405.05,5405.05,5405.05,5405.05,0
2001/4/9,12:26:00,5400.91,5400.91,5400.91,5400.91,0
2001/4/9,12:27:00,5405.49,5405.49,5405.49,5405.49,0
2001/4/9,12:28:00,5402.93,5402.93,5402.93,5402.93,0
2001/4/9,12:29:00,5400.43,5400.43,5400.43,5400.43,0
2001/4/9,12:30:00,5405.54,5405.54,5405.54,5405.54,0
2001/4/9,12:31:00,5403.81,5403.81,5403.81,5403.81,0
2001/4/9,12:32:00,5409.01,5409.01,5409.01,5409.01,0
2001/4/9,12:33:00,5407.61,5407.61,5407.61,5407.61,0
2001/4/9,12:34:00,5409.39,5409.39,5409.39,5409.39,0
2001/4/9,12:35:00,5406.15,5406.15,5406.15,5406.15,0
2001/4/9,12:36:00,5410.54,5410.54,5410.54,5410.54,0
2001/4/9,12:37:00,5414.01,5414.01,5414.01,5414.01,0
2001/4/9,12:38:00,5412.76,5412.76,5412.76,5412.76,0
2001/4/9,12:39:00,5411.64,5411.64,5411.64,5411.64,0
2001/4/9,12:40:00,5416.23,5416.23,5416.23,5416.23,0
2001/4/9,12:41:00,5415.71,5415.71,5415.71,5415.71,0
2001/4/9,12:42:00,5419.19,5419.19,5419.19,5419.19,0
2001/4/9,12:43:00,5418.61,5418.61,5418.61,5418.61,0
2001/4/9,12:44:00,5419.93,5419.93,5419.93,5419.93,0
2001/4/9,12:45:00,5416.21,5416.21,5416.21,5416.21,0
2001/4/9,12:46:00,5420.92,5420.92,5420.92,5420.92,0
2001/4/9,12:47:00,5420.11,5420.11,5420.11,5420.11,0
2001/4/9,12:48:00,5418.42,5418.42,5418.42,5418.42,0
2001/4/9,12:49:00,5423.38,5423.38,5423.38,5423.38,0
2001/4/9,12:50:00,5419.01,5419.01,5419.01,5419.01,0
2001/4/9,12:51:00,5423.46,5423.46,5423.46,5423.46,0
2001/4/9,12:52:00,5418.20,5418.20,5418.20,5418.20,0
2001/4/9,12:53:00,5420.48,5420.48,5420.48,5420.48,0
2001/4/9,12:54:00,5418.28,5418.28,5418.28,5418.28,0
2001/4/9,12:55:00,5416.01,5416.01,5416.01,5416.01,0
2001/4/9,12:56:00,5413.69,5413.69,5413.69,5413.69,0
2001/4/9,12:57:00,5409.31,5409.31,5409.31,5409.31,0
2001/4/9,12:58:00,5412.34,5412.34,5412.34,5412.34,0
2001/4/9,12:59:00,5408.42,5408.42,5408.42,5408.42,0
2001/4/9,13:00:00,5408.53,5408.53,5408.53,5408.53,0
2001/4/9,13:01:00,5411.86,5411.86,5411.86,5411.86,0
2001/4/9,13:02:00,5409.34,5409.34,5409.34,5409.34,0
2001/4/9,13:03:00,5409.26,5409.26,5409.26,5409.26,0
2001/4/9,13:04:00,5406.00,5406.00,5406.00,5406.00,0
2001/4/9,13:05:00,5405.58,5405.58,5405.58,5405.58,0
2001/4/9,13:06:00,5406.86,5406.86,5406.86,5406.86,0
2001/4/9,13:07:00,5405.93,5405.93,5405.93,5405.93,0
2001/4/9,13:08:00,5407.79,5407.79,5407.79,5407.79,0
2001/4/9,13:09:00,5404.64,5404.64,5404.64,5404.64,0
2001/4/9,13:10:00,5405.96,5405.96,5405.96,5405.96,0
2001/4/9,13:11:00,5406.46,5406.46,5406.46,5406.46,0
2001/4/9,13:12:00,5406.09,5406.09,5406.09,5406.09,0
2001/4/9,13:13:00,5404.36,5404.36,5404.36,5404.36,0
2001/4/9,13:14:00,5406.67,5406.67,5406.67,5406.67,0
2001/4/9,13:15:00,5404.44,5404.44,5404.44,5404.44,0
2001/4/9,13:16:00,5399.01,5399.01,5399.01,5399.01,0
2001/4/9,13:17:00,5398.73,5398.73,5398.73,5398.73,0
2001/4/9,13:18:00,5395.10,5395.10,5395.10,5395.10,0
2001/4/9,13:19:00,5395.92,5395.92,5395.92,5395.92,0
2001/4/9,13:20:00,5391.09,5391.09,5391.09,5391.09,0
2001/4/9,13:21:00,5395.22,5395.22,5395.22,5395.22,0
2001/4/9,13:22:00,5397.14,5397.14,5397.14,5397.14,0
2001/4/9,13:23:00,5401.39,5401.39,5401.39,5401.39,0
2001/4/9,13:24:00,5405.43,5405.43,5405.43,5405.43,0
2001/4/9,13:25:00,5407.72,5407.72,5407.72,5407.72,0
2001/4/9,13:26:00,5409.28,5409.28,5409.28,5409.28,0
2001/4/9,13:27:00,5407.87,5407.87,5407.87,5407.87,0
2001/4/9,13:28:00,5402.43,5402.43,5402.43,5402.43,0
2001/4/9,13:29:00,5395.63,5395.63,5395.63,5395.63,0
2001/4/9,13:30:00,5401.83,5401.83,5401.83,5401.83,0
2001/4/10,09:01:00,5432.96,5432.96,5432.96,5432.96,0
2001/4/10,09:02:00,5446.17,5446.17,5446.17,5446.17,0
2001/4/10,09:03:00,5447.24,5447.24,5447.24,5447.24,0
2001/4/10,09:04:00,5453.15,5453.15,5453.15,5453.15,0
2001/4/10,09:05:00,5452.35,5452.35,5452.35,5452.35,0
2001/4/10,09:06:00,5446.72,5446.72,5446.72,5446.72,0
2001/4/10,09:07:00,5447.62,5447.62,5447.62,5447.62,0
2001/4/10,09:08:00,5442.26,5442.26,5442.26,5442.26,0
2001/4/10,09:09:00,5435.92,5435.92,5435.92,5435.92,0
2001/4/10,09:10:00,5441.88,5441.88,5441.88,5441.88,0
2001/4/10,09:11:00,5443.26,5443.26,5443.26,5443.26,0
2001/4/10,09:12:00,5445.54,5445.54,5445.54,5445.54,0
2001/4/10,09:13:00,5449.45,5449.45,5449.45,5449.45,0
2001/4/10,09:14:00,5449.29,5449.29,5449.29,5449.29,0
2001/4/10,09:15:00,5453.98,5453.98,5453.98,5453.98,0
2001/4/10,09:16:00,5455.86,5455.86,5455.86,5455.86,0
2001/4/10,09:17:00,5456.18,5456.18,5456.18,5456.18,0
2001/4/10,09:18:00,5457.27,5457.27,5457.27,5457.27,0
2001/4/10,09:19:00,5459.24,5459.24,5459.24,5459.24,0
2001/4/10,09:20:00,5461.32,5461.32,5461.32,5461.32,0
2001/4/10,09:21:00,5461.96,5461.96,5461.96,5461.96,0
2001/4/10,09:22:00,5461.33,5461.33,5461.33,5461.33,0
2001/4/10,09:23:00,5463.56,5463.56,5463.56,5463.56,0
2001/4/10,09:24:00,5459.05,5459.05,5459.05,5459.05,0
2001/4/10,09:25:00,5461.18,5461.18,5461.18,5461.18,0
2001/4/10,09:26:00,5459.03,5459.03,5459.03,5459.03,0
2001/4/10,09:27:00,5458.23,5458.23,5458.23,5458.23,0
2001/4/10,09:28:00,5457.22,5457.22,5457.22,5457.22,0
2001/4/10,09:29:00,5454.22,5454.22,5454.22,5454.22,0
2001/4/10,09:30:00,5459.33,5459.33,5459.33,5459.33,0
2001/4/10,09:31:00,5455.09,5455.09,5455.09,5455.09,0
2001/4/10,09:32:00,5456.16,5456.16,5456.16,5456.16,0
2001/4/10,09:33:00,5467.43,5467.43,5467.43,5467.43,0
2001/4/10,09:34:00,5471.07,5471.07,5471.07,5471.07,0
2001/4/10,09:35:00,5475.30,5475.30,5475.30,5475.30,0
2001/4/10,09:36:00,5479.07,5479.07,5479.07,5479.07,0
2001/4/10,09:37:00,5483.93,5483.93,5483.93,5483.93,0
2001/4/10,09:38:00,5489.11,5489.11,5489.11,5489.11,0
2001/4/10,09:39:00,5489.52,5489.52,5489.52,5489.52,0
2001/4/10,09:40:00,5495.64,5495.64,5495.64,5495.64,0
2001/4/10,09:41:00,5497.03,5497.03,5497.03,5497.03,0
2001/4/10,09:42:00,5499.84,5499.84,5499.84,5499.84,0
2001/4/10,09:43:00,5503.34,5503.34,5503.34,5503.34,0
2001/4/10,09:44:00,5503.20,5503.20,5503.20,5503.20,0
2001/4/10,09:45:00,5504.80,5504.80,5504.80,5504.80,0
2001/4/10,09:46:00,5505.84,5505.84,5505.84,5505.84,0
2001/4/10,09:47:00,5506.10,5506.10,5506.10,5506.10,0
2001/4/10,09:48:00,5503.03,5503.03,5503.03,5503.03,0
2001/4/10,09:49:00,5500.23,5500.23,5500.23,5500.23,0
2001/4/10,09:50:00,5501.73,5501.73,5501.73,5501.73,0
2001/4/10,09:51:00,5499.24,5499.24,5499.24,5499.24,0
2001/4/10,09:52:00,5499.60,5499.60,5499.60,5499.60,0
2001/4/10,09:53:00,5496.15,5496.15,5496.15,5496.15,0
2001/4/10,09:54:00,5496.37,5496.37,5496.37,5496.37,0
2001/4/10,09:55:00,5496.24,5496.24,5496.24,5496.24,0
2001/4/10,09:56:00,5493.94,5493.94,5493.94,5493.94,0
2001/4/10,09:57:00,5494.92,5494.92,5494.92,5494.92,0
2001/4/10,09:58:00,5493.39,5493.39,5493.39,5493.39,0
2001/4/10,09:59:00,5496.71,5496.71,5496.71,5496.71,0
2001/4/10,10:00:00,5495.44,5495.44,5495.44,5495.44,0
2001/4/10,10:01:00,5496.28,5496.28,5496.28,5496.28,0
2001/4/10,10:02:00,5496.63,5496.63,5496.63,5496.63,0
2001/4/10,10:03:00,5496.37,5496.37,5496.37,5496.37,0
2001/4/10,10:04:00,5496.68,5496.68,5496.68,5496.68,0
2001/4/10,10:05:00,5497.07,5497.07,5497.07,5497.07,0
2001/4/10,10:06:00,5496.79,5496.79,5496.79,5496.79,0
2001/4/10,10:07:00,5493.45,5493.45,5493.45,5493.45,0
2001/4/10,10:08:00,5496.19,5496.19,5496.19,5496.19,0
2001/4/10,10:09:00,5492.97,5492.97,5492.97,5492.97,0
2001/4/10,10:10:00,5490.28,5490.28,5490.28,5490.28,0
2001/4/10,10:11:00,5489.94,5489.94,5489.94,5489.94,0
2001/4/10,10:12:00,5487.10,5487.10,5487.10,5487.10,0
2001/4/10,10:13:00,5484.08,5484.08,5484.08,5484.08,0
2001/4/10,10:14:00,5483.11,5483.11,5483.11,5483.11,0
2001/4/10,10:15:00,5484.99,5484.99,5484.99,5484.99,0
2001/4/10,10:16:00,5484.93,5484.93,5484.93,5484.93,0
2001/4/10,10:17:00,5479.09,5479.09,5479.09,5479.09,0
2001/4/10,10:18:00,5481.02,5481.02,5481.02,5481.02,0
2001/4/10,10:19:00,5475.32,5475.32,5475.32,5475.32,0
2001/4/10,10:20:00,5473.69,5473.69,5473.69,5473.69,0
2001/4/10,10:21:00,5473.46,5473.46,5473.46,5473.46,0
2001/4/10,10:22:00,5473.71,5473.71,5473.71,5473.71,0
2001/4/10,10:23:00,5473.59,5473.59,5473.59,5473.59,0
2001/4/10,10:24:00,5472.84,5472.84,5472.84,5472.84,0
2001/4/10,10:25:00,5475.70,5475.70,5475.70,5475.70,0
2001/4/10,10:26:00,5476.17,5476.17,5476.17,5476.17,0
2001/4/10,10:27:00,5479.23,5479.23,5479.23,5479.23,0
2001/4/10,10:28:00,5477.00,5477.00,5477.00,5477.00,0
2001/4/10,10:29:00,5477.52,5477.52,5477.52,5477.52,0
2001/4/10,10:30:00,5475.92,5475.92,5475.92,5475.92,0
2001/4/10,10:31:00,5481.89,5481.89,5481.89,5481.89,0
2001/4/10,10:32:00,5477.49,5477.49,5477.49,5477.49,0
2001/4/10,10:33:00,5477.34,5477.34,5477.34,5477.34,0
2001/4/10,10:34:00,5479.59,5479.59,5479.59,5479.59,0
2001/4/10,10:35:00,5480.63,5480.63,5480.63,5480.63,0
2001/4/10,10:36:00,5479.49,5479.49,5479.49,5479.49,0
2001/4/10,10:37:00,5477.04,5477.04,5477.04,5477.04,0
2001/4/10,10:38:00,5478.80,5478.80,5478.80,5478.80,0
2001/4/10,10:39:00,5476.19,5476.19,5476.19,5476.19,0
2001/4/10,10:40:00,5480.54,5480.54,5480.54,5480.54,0
2001/4/10,10:41:00,5477.50,5477.50,5477.50,5477.50,0
2001/4/10,10:42:00,5478.72,5478.72,5478.72,5478.72,0
2001/4/10,10:43:00,5473.99,5473.99,5473.99,5473.99,0
2001/4/10,10:44:00,5477.20,5477.20,5477.20,5477.20,0
2001/4/10,10:45:00,5476.67,5476.67,5476.67,5476.67,0
2001/4/10,10:46:00,5477.04,5477.04,5477.04,5477.04,0
2001/4/10,10:47:00,5477.40,5477.40,5477.40,5477.40,0
2001/4/10,10:48:00,5475.02,5475.02,5475.02,5475.02,0
2001/4/10,10:49:00,5474.44,5474.44,5474.44,5474.44,0
2001/4/10,10:50:00,5472.76,5472.76,5472.76,5472.76,0
2001/4/10,10:51:00,5473.78,5473.78,5473.78,5473.78,0
2001/4/10,10:52:00,5468.11,5468.11,5468.11,5468.11,0
2001/4/10,10:53:00,5465.87,5465.87,5465.87,5465.87,0
2001/4/10,10:54:00,5464.89,5464.89,5464.89,5464.89,0
2001/4/10,10:55:00,5465.68,5465.68,5465.68,5465.68,0
2001/4/10,10:56:00,5461.40,5461.40,5461.40,5461.40,0
2001/4/10,10:57:00,5461.25,5461.25,5461.25,5461.25,0
2001/4/10,10:58:00,5460.01,5460.01,5460.01,5460.01,0
2001/4/10,10:59:00,5457.84,5457.84,5457.84,5457.84,0
2001/4/10,11:00:00,5460.02,5460.02,5460.02,5460.02,0
2001/4/10,11:01:00,5457.35,5457.35,5457.35,5457.35,0
2001/4/10,11:02:00,5455.73,5455.73,5455.73,5455.73,0
2001/4/10,11:03:00,5455.58,5455.58,5455.58,5455.58,0
2001/4/10,11:04:00,5456.95,5456.95,5456.95,5456.95,0
2001/4/10,11:05:00,5458.71,5458.71,5458.71,5458.71,0
2001/4/10,11:06:00,5460.23,5460.23,5460.23,5460.23,0
2001/4/10,11:07:00,5456.35,5456.35,5456.35,5456.35,0
2001/4/10,11:08:00,5457.16,5457.16,5457.16,5457.16,0
2001/4/10,11:09:00,5457.13,5457.13,5457.13,5457.13,0
2001/4/10,11:10:00,5456.65,5456.65,5456.65,5456.65,0
2001/4/10,11:11:00,5454.44,5454.44,5454.44,5454.44,0
2001/4/10,11:12:00,5456.09,5456.09,5456.09,5456.09,0
2001/4/10,11:13:00,5454.61,5454.61,5454.61,5454.61,0
2001/4/10,11:14:00,5454.25,5454.25,5454.25,5454.25,0
2001/4/10,11:15:00,5455.73,5455.73,5455.73,5455.73,0
2001/4/10,11:16:00,5456.40,5456.40,5456.40,5456.40,0
2001/4/10,11:17:00,5454.88,5454.88,5454.88,5454.88,0
2001/4/10,11:18:00,5452.92,5452.92,5452.92,5452.92,0
2001/4/10,11:19:00,5453.31,5453.31,5453.31,5453.31,0
2001/4/10,11:20:00,5452.82,5452.82,5452.82,5452.82,0
2001/4/10,11:21:00,5448.59,5448.59,5448.59,5448.59,0
2001/4/10,11:22:00,5450.18,5450.18,5450.18,5450.18,0
2001/4/10,11:23:00,5444.79,5444.79,5444.79,5444.79,0
2001/4/10,11:24:00,5445.27,5445.27,5445.27,5445.27,0
2001/4/10,11:25:00,5444.40,5444.40,5444.40,5444.40,0
2001/4/10,11:26:00,5444.06,5444.06,5444.06,5444.06,0
2001/4/10,11:27:00,5443.49,5443.49,5443.49,5443.49,0
2001/4/10,11:28:00,5438.10,5438.10,5438.10,5438.10,0
2001/4/10,11:29:00,5436.54,5436.54,5436.54,5436.54,0
2001/4/10,11:30:00,5434.96,5434.96,5434.96,5434.96,0
2001/4/10,11:31:00,5430.72,5430.72,5430.72,5430.72,0
2001/4/10,11:32:00,5434.73,5434.73,5434.73,5434.73,0
2001/4/10,11:33:00,5432.43,5432.43,5432.43,5432.43,0
2001/4/10,11:34:00,5431.76,5431.76,5431.76,5431.76,0
2001/4/10,11:35:00,5434.27,5434.27,5434.27,5434.27,0
2001/4/10,11:36:00,5439.02,5439.02,5439.02,5439.02,0
2001/4/10,11:37:00,5440.48,5440.48,5440.48,5440.48,0
2001/4/10,11:38:00,5440.01,5440.01,5440.01,5440.01,0
2001/4/10,11:39:00,5439.42,5439.42,5439.42,5439.42,0
2001/4/10,11:40:00,5440.05,5440.05,5440.05,5440.05,0
2001/4/10,11:41:00,5440.69,5440.69,5440.69,5440.69,0
2001/4/10,11:42:00,5444.24,5444.24,5444.24,5444.24,0
2001/4/10,11:43:00,5443.88,5443.88,5443.88,5443.88,0
2001/4/10,11:44:00,5440.39,5440.39,5440.39,5440.39,0
2001/4/10,11:45:00,5444.72,5444.72,5444.72,5444.72,0
2001/4/10,11:46:00,5447.24,5447.24,5447.24,5447.24,0
2001/4/10,11:47:00,5446.32,5446.32,5446.32,5446.32,0
2001/4/10,11:48:00,5442.13,5442.13,5442.13,5442.13,0
2001/4/10,11:49:00,5444.29,5444.29,5444.29,5444.29,0
2001/4/10,11:50:00,5443.24,5443.24,5443.24,5443.24,0
2001/4/10,11:51:00,5445.67,5445.67,5445.67,5445.67,0
2001/4/10,11:52:00,5444.19,5444.19,5444.19,5444.19,0
2001/4/10,11:53:00,5442.50,5442.50,5442.50,5442.50,0
2001/4/10,11:54:00,5437.13,5437.13,5437.13,5437.13,0
2001/4/10,11:55:00,5439.46,5439.46,5439.46,5439.46,0
2001/4/10,11:56:00,5434.34,5434.34,5434.34,5434.34,0
2001/4/10,11:57:00,5434.96,5434.96,5434.96,5434.96,0
2001/4/10,11:58:00,5431.94,5431.94,5431.94,5431.94,0
2001/4/10,11:59:00,5430.57,5430.57,5430.57,5430.57,0
2001/4/10,12:00:00,5428.90,5428.90,5428.90,5428.90,0
2001/4/10,12:01:00,5431.71,5431.71,5431.71,5431.71,0
2001/4/10,12:02:00,5430.77,5430.77,5430.77,5430.77,0
2001/4/10,12:03:00,5430.18,5430.18,5430.18,5430.18,0
2001/4/10,12:04:00,5431.20,5431.20,5431.20,5431.20,0
2001/4/10,12:05:00,5430.55,5430.55,5430.55,5430.55,0
2001/4/10,12:06:00,5427.79,5427.79,5427.79,5427.79,0
2001/4/10,12:07:00,5428.54,5428.54,5428.54,5428.54,0
2001/4/10,12:08:00,5431.37,5431.37,5431.37,5431.37,0
2001/4/10,12:09:00,5426.39,5426.39,5426.39,5426.39,0
2001/4/10,12:10:00,5426.12,5426.12,5426.12,5426.12,0
2001/4/10,12:11:00,5429.11,5429.11,5429.11,5429.11,0
2001/4/10,12:12:00,5424.61,5424.61,5424.61,5424.61,0
2001/4/10,12:13:00,5430.05,5430.05,5430.05,5430.05,0
2001/4/10,12:14:00,5425.88,5425.88,5425.88,5425.88,0
2001/4/10,12:15:00,5426.64,5426.64,5426.64,5426.64,0
2001/4/10,12:16:00,5430.22,5430.22,5430.22,5430.22,0
2001/4/10,12:17:00,5429.91,5429.91,5429.91,5429.91,0
2001/4/10,12:18:00,5425.81,5425.81,5425.81,5425.81,0
2001/4/10,12:19:00,5427.47,5427.47,5427.47,5427.47,0
2001/4/10,12:20:00,5431.31,5431.31,5431.31,5431.31,0
2001/4/10,12:21:00,5432.65,5432.65,5432.65,5432.65,0
2001/4/10,12:22:00,5433.45,5433.45,5433.45,5433.45,0
2001/4/10,12:23:00,5431.95,5431.95,5431.95,5431.95,0
2001/4/10,12:24:00,5436.22,5436.22,5436.22,5436.22,0
2001/4/10,12:25:00,5438.90,5438.90,5438.90,5438.90,0
2001/4/10,12:26:00,5441.63,5441.63,5441.63,5441.63,0
2001/4/10,12:27:00,5441.78,5441.78,5441.78,5441.78,0
2001/4/10,12:28:00,5437.89,5437.89,5437.89,5437.89,0
2001/4/10,12:29:00,5441.76,5441.76,5441.76,5441.76,0
2001/4/10,12:30:00,5437.78,5437.78,5437.78,5437.78,0
2001/4/10,12:31:00,5440.44,5440.44,5440.44,5440.44,0
2001/4/10,12:32:00,5440.90,5440.90,5440.90,5440.90,0
2001/4/10,12:33:00,5440.78,5440.78,5440.78,5440.78,0
2001/4/10,12:34:00,5434.16,5434.16,5434.16,5434.16,0
2001/4/10,12:35:00,5437.49,5437.49,5437.49,5437.49,0
2001/4/10,12:36:00,5432.36,5432.36,5432.36,5432.36,0
2001/4/10,12:37:00,5432.43,5432.43,5432.43,5432.43,0
2001/4/10,12:38:00,5436.14,5436.14,5436.14,5436.14,0
2001/4/10,12:39:00,5433.67,5433.67,5433.67,5433.67,0
2001/4/10,12:40:00,5431.62,5431.62,5431.62,5431.62,0
2001/4/10,12:41:00,5432.11,5432.11,5432.11,5432.11,0
2001/4/10,12:42:00,5433.51,5433.51,5433.51,5433.51,0
2001/4/10,12:43:00,5428.84,5428.84,5428.84,5428.84,0
2001/4/10,12:44:00,5427.19,5427.19,5427.19,5427.19,0
2001/4/10,12:45:00,5427.22,5427.22,5427.22,5427.22,0
2001/4/10,12:46:00,5428.24,5428.24,5428.24,5428.24,0
2001/4/10,12:47:00,5428.50,5428.50,5428.50,5428.50,0
2001/4/10,12:48:00,5428.39,5428.39,5428.39,5428.39,0
2001/4/10,12:49:00,5426.00,5426.00,5426.00,5426.00,0
2001/4/10,12:50:00,5420.15,5420.15,5420.15,5420.15,0
2001/4/10,12:51:00,5416.46,5416.46,5416.46,5416.46,0
2001/4/10,12:52:00,5413.02,5413.02,5413.02,5413.02,0
2001/4/10,12:53:00,5409.48,5409.48,5409.48,5409.48,0
2001/4/10,12:54:00,5402.02,5402.02,5402.02,5402.02,0
2001/4/10,12:55:00,5400.00,5400.00,5400.00,5400.00,0
2001/4/10,12:56:00,5396.05,5396.05,5396.05,5396.05,0
2001/4/10,12:57:00,5396.06,5396.06,5396.06,5396.06,0
2001/4/10,12:58:00,5393.11,5393.11,5393.11,5393.11,0
2001/4/10,12:59:00,5388.61,5388.61,5388.61,5388.61,0
2001/4/10,13:00:00,5388.87,5388.87,5388.87,5388.87,0
2001/4/10,13:01:00,5395.40,5395.40,5395.40,5395.40,0
2001/4/10,13:02:00,5394.96,5394.96,5394.96,5394.96,0
2001/4/10,13:03:00,5397.73,5397.73,5397.73,5397.73,0
2001/4/10,13:04:00,5401.07,5401.07,5401.07,5401.07,0
2001/4/10,13:05:00,5401.30,5401.30,5401.30,5401.30,0
2001/4/10,13:06:00,5402.29,5402.29,5402.29,5402.29,0
2001/4/10,13:07:00,5399.32,5399.32,5399.32,5399.32,0
2001/4/10,13:08:00,5400.41,5400.41,5400.41,5400.41,0
2001/4/10,13:09:00,5399.31,5399.31,5399.31,5399.31,0
2001/4/10,13:10:00,5404.15,5404.15,5404.15,5404.15,0
2001/4/10,13:11:00,5396.22,5396.22,5396.22,5396.22,0
2001/4/10,13:12:00,5400.51,5400.51,5400.51,5400.51,0
2001/4/10,13:13:00,5399.02,5399.02,5399.02,5399.02,0
2001/4/10,13:14:00,5393.52,5393.52,5393.52,5393.52,0
2001/4/10,13:15:00,5390.02,5390.02,5390.02,5390.02,0
2001/4/10,13:16:00,5385.34,5385.34,5385.34,5385.34,0
2001/4/10,13:17:00,5380.74,5380.74,5380.74,5380.74,0
2001/4/10,13:18:00,5381.15,5381.15,5381.15,5381.15,0
2001/4/10,13:19:00,5373.83,5373.83,5373.83,5373.83,0
2001/4/10,13:20:00,5369.99,5369.99,5369.99,5369.99,0
2001/4/10,13:21:00,5368.36,5368.36,5368.36,5368.36,0
2001/4/10,13:22:00,5364.57,5364.57,5364.57,5364.57,0
2001/4/10,13:23:00,5361.97,5361.97,5361.97,5361.97,0
2001/4/10,13:24:00,5360.19,5360.19,5360.19,5360.19,0
2001/4/10,13:25:00,5359.68,5359.68,5359.68,5359.68,0
2001/4/10,13:26:00,5363.70,5363.70,5363.70,5363.70,0
2001/4/10,13:27:00,5358.04,5358.04,5358.04,5358.04,0
2001/4/10,13:28:00,5357.70,5357.70,5357.70,5357.70,0
2001/4/10,13:29:00,5349.14,5349.14,5349.14,5349.14,0
2001/4/10,13:30:00,5353.50,5353.50,5353.50,5353.50,0
2001/4/11,09:01:00,5470.67,5470.67,5470.67,5470.67,0
2001/4/11,09:02:00,5473.96,5473.96,5473.96,5473.96,0
2001/4/11,09:03:00,5474.17,5474.17,5474.17,5474.17,0
2001/4/11,09:04:00,5459.35,5459.35,5459.35,5459.35,0
2001/4/11,09:05:00,5453.66,5453.66,5453.66,5453.66,0
2001/4/11,09:06:00,5443.78,5443.78,5443.78,5443.78,0
2001/4/11,09:07:00,5444.13,5444.13,5444.13,5444.13,0
2001/4/11,09:08:00,5445.47,5445.47,5445.47,5445.47,0
2001/4/11,09:09:00,5445.30,5445.30,5445.30,5445.30,0
2001/4/11,09:10:00,5444.08,5444.08,5444.08,5444.08,0
2001/4/11,09:11:00,5446.63,5446.63,5446.63,5446.63,0
2001/4/11,09:12:00,5448.99,5448.99,5448.99,5448.99,0
2001/4/11,09:13:00,5451.55,5451.55,5451.55,5451.55,0
2001/4/11,09:14:00,5448.57,5448.57,5448.57,5448.57,0
2001/4/11,09:15:00,5452.69,5452.69,5452.69,5452.69,0
2001/4/11,09:16:00,5447.67,5447.67,5447.67,5447.67,0
2001/4/11,09:17:00,5447.45,5447.45,5447.45,5447.45,0
2001/4/11,09:18:00,5440.50,5440.50,5440.50,5440.50,0
2001/4/11,09:19:00,5430.74,5430.74,5430.74,5430.74,0
2001/4/11,09:20:00,5427.49,5427.49,5427.49,5427.49,0
2001/4/11,09:21:00,5423.67,5423.67,5423.67,5423.67,0
2001/4/11,09:22:00,5415.42,5415.42,5415.42,5415.42,0
2001/4/11,09:23:00,5411.97,5411.97,5411.97,5411.97,0
2001/4/11,09:24:00,5410.55,5410.55,5410.55,5410.55,0
2001/4/11,09:25:00,5407.55,5407.55,5407.55,5407.55,0
2001/4/11,09:26:00,5407.41,5407.41,5407.41,5407.41,0
2001/4/11,09:27:00,5408.24,5408.24,5408.24,5408.24,0
2001/4/11,09:28:00,5410.60,5410.60,5410.60,5410.60,0
2001/4/11,09:29:00,5413.52,5413.52,5413.52,5413.52,0
2001/4/11,09:30:00,5421.16,5421.16,5421.16,5421.16,0
2001/4/11,09:31:00,5422.50,5422.50,5422.50,5422.50,0
2001/4/11,09:32:00,5424.73,5424.73,5424.73,5424.73,0
2001/4/11,09:33:00,5423.43,5423.43,5423.43,5423.43,0
2001/4/11,09:34:00,5426.05,5426.05,5426.05,5426.05,0
2001/4/11,09:35:00,5420.95,5420.95,5420.95,5420.95,0
2001/4/11,09:36:00,5419.44,5419.44,5419.44,5419.44,0
2001/4/11,09:37:00,5421.02,5421.02,5421.02,5421.02,0
2001/4/11,09:38:00,5415.25,5415.25,5415.25,5415.25,0
2001/4/11,09:39:00,5418.42,5418.42,5418.42,5418.42,0
2001/4/11,09:40:00,5413.17,5413.17,5413.17,5413.17,0
2001/4/11,09:41:00,5411.58,5411.58,5411.58,5411.58,0
2001/4/11,09:42:00,5414.95,5414.95,5414.95,5414.95,0
2001/4/11,09:43:00,5416.45,5416.45,5416.45,5416.45,0
2001/4/11,09:44:00,5415.49,5415.49,5415.49,5415.49,0
2001/4/11,09:45:00,5418.34,5418.34,5418.34,5418.34,0
2001/4/11,09:46:00,5418.61,5418.61,5418.61,5418.61,0
2001/4/11,09:47:00,5414.64,5414.64,5414.64,5414.64,0
2001/4/11,09:48:00,5419.32,5419.32,5419.32,5419.32,0
2001/4/11,09:49:00,5416.53,5416.53,5416.53,5416.53,0
2001/4/11,09:50:00,5422.78,5422.78,5422.78,5422.78,0
2001/4/11,09:51:00,5423.23,5423.23,5423.23,5423.23,0
2001/4/11,09:52:00,5424.15,5424.15,5424.15,5424.15,0
2001/4/11,09:53:00,5422.62,5422.62,5422.62,5422.62,0
2001/4/11,09:54:00,5423.83,5423.83,5423.83,5423.83,0
2001/4/11,09:55:00,5426.27,5426.27,5426.27,5426.27,0
2001/4/11,09:56:00,5427.35,5427.35,5427.35,5427.35,0
2001/4/11,09:57:00,5425.86,5425.86,5425.86,5425.86,0
2001/4/11,09:58:00,5426.57,5426.57,5426.57,5426.57,0
2001/4/11,09:59:00,5427.94,5427.94,5427.94,5427.94,0
2001/4/11,10:00:00,5431.82,5431.82,5431.82,5431.82,0
2001/4/11,10:01:00,5432.10,5432.10,5432.10,5432.10,0
2001/4/11,10:02:00,5432.69,5432.69,5432.69,5432.69,0
2001/4/11,10:03:00,5434.85,5434.85,5434.85,5434.85,0
2001/4/11,10:04:00,5438.09,5438.09,5438.09,5438.09,0
2001/4/11,10:05:00,5443.78,5443.78,5443.78,5443.78,0
2001/4/11,10:06:00,5440.03,5440.03,5440.03,5440.03,0
2001/4/11,10:07:00,5441.66,5441.66,5441.66,5441.66,0
2001/4/11,10:08:00,5446.10,5446.10,5446.10,5446.10,0
2001/4/11,10:09:00,5446.06,5446.06,5446.06,5446.06,0
2001/4/11,10:10:00,5444.76,5444.76,5444.76,5444.76,0
2001/4/11,10:11:00,5439.12,5439.12,5439.12,5439.12,0
2001/4/11,10:12:00,5442.99,5442.99,5442.99,5442.99,0
2001/4/11,10:13:00,5440.52,5440.52,5440.52,5440.52,0
2001/4/11,10:14:00,5435.15,5435.15,5435.15,5435.15,0
2001/4/11,10:15:00,5440.40,5440.40,5440.40,5440.40,0
2001/4/11,10:16:00,5440.76,5440.76,5440.76,5440.76,0
2001/4/11,10:17:00,5439.92,5439.92,5439.92,5439.92,0
2001/4/11,10:18:00,5435.98,5435.98,5435.98,5435.98,0
2001/4/11,10:19:00,5434.57,5434.57,5434.57,5434.57,0
2001/4/11,10:20:00,5436.75,5436.75,5436.75,5436.75,0
2001/4/11,10:21:00,5432.44,5432.44,5432.44,5432.44,0
2001/4/11,10:22:00,5433.34,5433.34,5433.34,5433.34,0
2001/4/11,10:23:00,5435.59,5435.59,5435.59,5435.59,0
2001/4/11,10:24:00,5429.45,5429.45,5429.45,5429.45,0
2001/4/11,10:25:00,5428.63,5428.63,5428.63,5428.63,0
2001/4/11,10:26:00,5430.95,5430.95,5430.95,5430.95,0
2001/4/11,10:27:00,5430.25,5430.25,5430.25,5430.25,0
2001/4/11,10:28:00,5431.74,5431.74,5431.74,5431.74,0
2001/4/11,10:29:00,5430.19,5430.19,5430.19,5430.19,0
2001/4/11,10:30:00,5429.62,5429.62,5429.62,5429.62,0
2001/4/11,10:31:00,5429.07,5429.07,5429.07,5429.07,0
2001/4/11,10:32:00,5429.65,5429.65,5429.65,5429.65,0
2001/4/11,10:33:00,5427.99,5427.99,5427.99,5427.99,0
2001/4/11,10:34:00,5431.52,5431.52,5431.52,5431.52,0
2001/4/11,10:35:00,5428.13,5428.13,5428.13,5428.13,0
2001/4/11,10:36:00,5428.52,5428.52,5428.52,5428.52,0
2001/4/11,10:37:00,5427.89,5427.89,5427.89,5427.89,0
2001/4/11,10:38:00,5429.69,5429.69,5429.69,5429.69,0
2001/4/11,10:39:00,5425.62,5425.62,5425.62,5425.62,0
2001/4/11,10:40:00,5426.30,5426.30,5426.30,5426.30,0
2001/4/11,10:41:00,5427.97,5427.97,5427.97,5427.97,0
2001/4/11,10:42:00,5422.92,5422.92,5422.92,5422.92,0
2001/4/11,10:43:00,5426.67,5426.67,5426.67,5426.67,0
2001/4/11,10:44:00,5422.61,5422.61,5422.61,5422.61,0
2001/4/11,10:45:00,5421.16,5421.16,5421.16,5421.16,0
2001/4/11,10:46:00,5414.86,5414.86,5414.86,5414.86,0
2001/4/11,10:47:00,5419.38,5419.38,5419.38,5419.38,0
2001/4/11,10:48:00,5413.61,5413.61,5413.61,5413.61,0
2001/4/11,10:49:00,5411.61,5411.61,5411.61,5411.61,0
2001/4/11,10:50:00,5412.26,5412.26,5412.26,5412.26,0
2001/4/11,10:51:00,5411.00,5411.00,5411.00,5411.00,0
2001/4/11,10:52:00,5409.61,5409.61,5409.61,5409.61,0
2001/4/11,10:53:00,5413.69,5413.69,5413.69,5413.69,0
2001/4/11,10:54:00,5409.66,5409.66,5409.66,5409.66,0
2001/4/11,10:55:00,5412.95,5412.95,5412.95,5412.95,0
2001/4/11,10:56:00,5416.11,5416.11,5416.11,5416.11,0
2001/4/11,10:57:00,5418.36,5418.36,5418.36,5418.36,0
2001/4/11,10:58:00,5416.17,5416.17,5416.17,5416.17,0
2001/4/11,10:59:00,5412.14,5412.14,5412.14,5412.14,0
2001/4/11,11:00:00,5416.05,5416.05,5416.05,5416.05,0
2001/4/11,11:01:00,5418.39,5418.39,5418.39,5418.39,0
2001/4/11,11:02:00,5415.96,5415.96,5415.96,5415.96,0
2001/4/11,11:03:00,5414.71,5414.71,5414.71,5414.71,0
2001/4/11,11:04:00,5410.54,5410.54,5410.54,5410.54,0
2001/4/11,11:05:00,5408.21,5408.21,5408.21,5408.21,0
2001/4/11,11:06:00,5406.52,5406.52,5406.52,5406.52,0
2001/4/11,11:07:00,5405.46,5405.46,5405.46,5405.46,0
2001/4/11,11:08:00,5404.60,5404.60,5404.60,5404.60,0
2001/4/11,11:09:00,5402.26,5402.26,5402.26,5402.26,0
2001/4/11,11:10:00,5398.26,5398.26,5398.26,5398.26,0
2001/4/11,11:11:00,5391.92,5391.92,5391.92,5391.92,0
2001/4/11,11:12:00,5393.24,5393.24,5393.24,5393.24,0
2001/4/11,11:13:00,5388.71,5388.71,5388.71,5388.71,0
2001/4/11,11:14:00,5390.19,5390.19,5390.19,5390.19,0
2001/4/11,11:15:00,5385.11,5385.11,5385.11,5385.11,0
2001/4/11,11:16:00,5390.23,5390.23,5390.23,5390.23,0
2001/4/11,11:17:00,5387.68,5387.68,5387.68,5387.68,0
2001/4/11,11:18:00,5387.40,5387.40,5387.40,5387.40,0
2001/4/11,11:19:00,5392.15,5392.15,5392.15,5392.15,0
2001/4/11,11:20:00,5391.06,5391.06,5391.06,5391.06,0
2001/4/11,11:21:00,5390.07,5390.07,5390.07,5390.07,0
2001/4/11,11:22:00,5394.25,5394.25,5394.25,5394.25,0
2001/4/11,11:23:00,5393.78,5393.78,5393.78,5393.78,0
2001/4/11,11:24:00,5389.19,5389.19,5389.19,5389.19,0
2001/4/11,11:25:00,5388.49,5388.49,5388.49,5388.49,0
2001/4/11,11:26:00,5387.48,5387.48,5387.48,5387.48,0
2001/4/11,11:27:00,5386.66,5386.66,5386.66,5386.66,0
2001/4/11,11:28:00,5383.91,5383.91,5383.91,5383.91,0
2001/4/11,11:29:00,5385.15,5385.15,5385.15,5385.15,0
2001/4/11,11:30:00,5382.21,5382.21,5382.21,5382.21,0
2001/4/11,11:31:00,5376.21,5376.21,5376.21,5376.21,0
2001/4/11,11:32:00,5376.44,5376.44,5376.44,5376.44,0
2001/4/11,11:33:00,5371.09,5371.09,5371.09,5371.09,0
2001/4/11,11:34:00,5370.95,5370.95,5370.95,5370.95,0
2001/4/11,11:35:00,5369.83,5369.83,5369.83,5369.83,0
2001/4/11,11:36:00,5368.40,5368.40,5368.40,5368.40,0
2001/4/11,11:37:00,5365.39,5365.39,5365.39,5365.39,0
2001/4/11,11:38:00,5363.83,5363.83,5363.83,5363.83,0
2001/4/11,11:39:00,5362.43,5362.43,5362.43,5362.43,0
2001/4/11,11:40:00,5364.88,5364.88,5364.88,5364.88,0
2001/4/11,11:41:00,5371.56,5371.56,5371.56,5371.56,0
2001/4/11,11:42:00,5370.60,5370.60,5370.60,5370.60,0
2001/4/11,11:43:00,5372.38,5372.38,5372.38,5372.38,0
2001/4/11,11:44:00,5372.79,5372.79,5372.79,5372.79,0
2001/4/11,11:45:00,5374.18,5374.18,5374.18,5374.18,0
2001/4/11,11:46:00,5376.54,5376.54,5376.54,5376.54,0
2001/4/11,11:47:00,5378.34,5378.34,5378.34,5378.34,0
2001/4/11,11:48:00,5380.28,5380.28,5380.28,5380.28,0
2001/4/11,11:49:00,5387.88,5387.88,5387.88,5387.88,0
2001/4/11,11:50:00,5386.26,5386.26,5386.26,5386.26,0
2001/4/11,11:51:00,5386.83,5386.83,5386.83,5386.83,0
2001/4/11,11:52:00,5386.72,5386.72,5386.72,5386.72,0
2001/4/11,11:53:00,5389.00,5389.00,5389.00,5389.00,0
2001/4/11,11:54:00,5390.26,5390.26,5390.26,5390.26,0
2001/4/11,11:55:00,5387.90,5387.90,5387.90,5387.90,0
2001/4/11,11:56:00,5388.72,5388.72,5388.72,5388.72,0
2001/4/11,11:57:00,5388.27,5388.27,5388.27,5388.27,0
2001/4/11,11:58:00,5388.94,5388.94,5388.94,5388.94,0
2001/4/11,11:59:00,5389.33,5389.33,5389.33,5389.33,0
2001/4/11,12:00:00,5383.72,5383.72,5383.72,5383.72,0
2001/4/11,12:01:00,5392.00,5392.00,5392.00,5392.00,0
2001/4/11,12:02:00,5387.46,5387.46,5387.46,5387.46,0
2001/4/11,12:03:00,5386.41,5386.41,5386.41,5386.41,0
2001/4/11,12:04:00,5386.28,5386.28,5386.28,5386.28,0
2001/4/11,12:05:00,5388.12,5388.12,5388.12,5388.12,0
2001/4/11,12:06:00,5386.12,5386.12,5386.12,5386.12,0
2001/4/11,12:07:00,5390.02,5390.02,5390.02,5390.02,0
2001/4/11,12:08:00,5386.78,5386.78,5386.78,5386.78,0
2001/4/11,12:09:00,5391.33,5391.33,5391.33,5391.33,0
2001/4/11,12:10:00,5388.89,5388.89,5388.89,5388.89,0
2001/4/11,12:11:00,5390.80,5390.80,5390.80,5390.80,0
2001/4/11,12:12:00,5396.22,5396.22,5396.22,5396.22,0
2001/4/11,12:13:00,5398.86,5398.86,5398.86,5398.86,0
2001/4/11,12:14:00,5400.19,5400.19,5400.19,5400.19,0
2001/4/11,12:15:00,5406.68,5406.68,5406.68,5406.68,0
2001/4/11,12:16:00,5406.78,5406.78,5406.78,5406.78,0
2001/4/11,12:17:00,5404.07,5404.07,5404.07,5404.07,0
2001/4/11,12:18:00,5410.89,5410.89,5410.89,5410.89,0
2001/4/11,12:19:00,5408.09,5408.09,5408.09,5408.09,0
2001/4/11,12:20:00,5405.05,5405.05,5405.05,5405.05,0
2001/4/11,12:21:00,5406.68,5406.68,5406.68,5406.68,0
2001/4/11,12:22:00,5402.10,5402.10,5402.10,5402.10,0
2001/4/11,12:23:00,5408.28,5408.28,5408.28,5408.28,0
2001/4/11,12:24:00,5408.40,5408.40,5408.40,5408.40,0
2001/4/11,12:25:00,5410.54,5410.54,5410.54,5410.54,0
2001/4/11,12:26:00,5412.21,5412.21,5412.21,5412.21,0
2001/4/11,12:27:00,5414.16,5414.16,5414.16,5414.16,0
2001/4/11,12:28:00,5414.60,5414.60,5414.60,5414.60,0
2001/4/11,12:29:00,5407.76,5407.76,5407.76,5407.76,0
2001/4/11,12:30:00,5413.54,5413.54,5413.54,5413.54,0
2001/4/11,12:31:00,5410.35,5410.35,5410.35,5410.35,0
2001/4/11,12:32:00,5409.66,5409.66,5409.66,5409.66,0
2001/4/11,12:33:00,5408.36,5408.36,5408.36,5408.36,0
2001/4/11,12:34:00,5406.36,5406.36,5406.36,5406.36,0
2001/4/11,12:35:00,5407.59,5407.59,5407.59,5407.59,0
2001/4/11,12:36:00,5406.20,5406.20,5406.20,5406.20,0
2001/4/11,12:37:00,5407.04,5407.04,5407.04,5407.04,0
2001/4/11,12:38:00,5403.65,5403.65,5403.65,5403.65,0
2001/4/11,12:39:00,5403.55,5403.55,5403.55,5403.55,0
2001/4/11,12:40:00,5405.33,5405.33,5405.33,5405.33,0
2001/4/11,12:41:00,5400.85,5400.85,5400.85,5400.85,0
2001/4/11,12:42:00,5400.54,5400.54,5400.54,5400.54,0
2001/4/11,12:43:00,5401.48,5401.48,5401.48,5401.48,0
2001/4/11,12:44:00,5399.94,5399.94,5399.94,5399.94,0
2001/4/11,12:45:00,5400.04,5400.04,5400.04,5400.04,0
2001/4/11,12:46:00,5400.92,5400.92,5400.92,5400.92,0
2001/4/11,12:47:00,5399.68,5399.68,5399.68,5399.68,0
2001/4/11,12:48:00,5397.32,5397.32,5397.32,5397.32,0
2001/4/11,12:49:00,5403.58,5403.58,5403.58,5403.58,0
2001/4/11,12:50:00,5398.53,5398.53,5398.53,5398.53,0
2001/4/11,12:51:00,5399.34,5399.34,5399.34,5399.34,0
2001/4/11,12:52:00,5403.22,5403.22,5403.22,5403.22,0
2001/4/11,12:53:00,5401.63,5401.63,5401.63,5401.63,0
2001/4/11,12:54:00,5405.56,5405.56,5405.56,5405.56,0
2001/4/11,12:55:00,5415.80,5415.80,5415.80,5415.80,0
2001/4/11,12:56:00,5422.01,5422.01,5422.01,5422.01,0
2001/4/11,12:57:00,5425.55,5425.55,5425.55,5425.55,0
2001/4/11,12:58:00,5435.76,5435.76,5435.76,5435.76,0
2001/4/11,12:59:00,5437.91,5437.91,5437.91,5437.91,0
2001/4/11,13:00:00,5438.91,5438.91,5438.91,5438.91,0
2001/4/11,13:01:00,5435.56,5435.56,5435.56,5435.56,0
2001/4/11,13:02:00,5430.56,5430.56,5430.56,5430.56,0
2001/4/11,13:03:00,5428.69,5428.69,5428.69,5428.69,0
2001/4/11,13:04:00,5422.49,5422.49,5422.49,5422.49,0
2001/4/11,13:05:00,5422.71,5422.71,5422.71,5422.71,0
2001/4/11,13:06:00,5423.97,5423.97,5423.97,5423.97,0
2001/4/11,13:07:00,5429.31,5429.31,5429.31,5429.31,0
2001/4/11,13:08:00,5434.68,5434.68,5434.68,5434.68,0
2001/4/11,13:09:00,5446.04,5446.04,5446.04,5446.04,0
2001/4/11,13:10:00,5452.63,5452.63,5452.63,5452.63,0
2001/4/11,13:11:00,5457.67,5457.67,5457.67,5457.67,0
2001/4/11,13:12:00,5460.95,5460.95,5460.95,5460.95,0
2001/4/11,13:13:00,5461.71,5461.71,5461.71,5461.71,0
2001/4/11,13:14:00,5457.93,5457.93,5457.93,5457.93,0
2001/4/11,13:15:00,5456.97,5456.97,5456.97,5456.97,0
2001/4/11,13:16:00,5459.47,5459.47,5459.47,5459.47,0
2001/4/11,13:17:00,5451.31,5451.31,5451.31,5451.31,0
2001/4/11,13:18:00,5456.42,5456.42,5456.42,5456.42,0
2001/4/11,13:19:00,5451.41,5451.41,5451.41,5451.41,0
2001/4/11,13:20:00,5450.63,5450.63,5450.63,5450.63,0
2001/4/11,13:21:00,5448.98,5448.98,5448.98,5448.98,0
2001/4/11,13:22:00,5448.94,5448.94,5448.94,5448.94,0
2001/4/11,13:23:00,5448.83,5448.83,5448.83,5448.83,0
2001/4/11,13:24:00,5452.02,5452.02,5452.02,5452.02,0
2001/4/11,13:25:00,5454.13,5454.13,5454.13,5454.13,0
2001/4/11,13:26:00,5454.82,5454.82,5454.82,5454.82,0
2001/4/11,13:27:00,5459.13,5459.13,5459.13,5459.13,0
2001/4/11,13:28:00,5471.06,5471.06,5471.06,5471.06,0
2001/4/11,13:29:00,5466.55,5466.55,5466.55,5466.55,0
2001/4/11,13:30:00,5467.75,5467.75,5467.75,5467.75,0
2001/4/12,09:01:00,5521.93,5521.93,5521.93,5521.93,0
2001/4/12,09:02:00,5512.96,5512.96,5512.96,5512.96,0
2001/4/12,09:03:00,5509.68,5509.68,5509.68,5509.68,0
2001/4/12,09:04:00,5510.26,5510.26,5510.26,5510.26,0
2001/4/12,09:05:00,5503.11,5503.11,5503.11,5503.11,0
2001/4/12,09:06:00,5509.55,5509.55,5509.55,5509.55,0
2001/4/12,09:07:00,5512.78,5512.78,5512.78,5512.78,0
2001/4/12,09:08:00,5523.09,5523.09,5523.09,5523.09,0
2001/4/12,09:09:00,5523.68,5523.68,5523.68,5523.68,0
2001/4/12,09:10:00,5525.05,5525.05,5525.05,5525.05,0
2001/4/12,09:11:00,5526.42,5526.42,5526.42,5526.42,0
2001/4/12,09:12:00,5525.44,5525.44,5525.44,5525.44,0
2001/4/12,09:13:00,5525.04,5525.04,5525.04,5525.04,0
2001/4/12,09:14:00,5523.14,5523.14,5523.14,5523.14,0
2001/4/12,09:15:00,5521.95,5521.95,5521.95,5521.95,0
2001/4/12,09:16:00,5519.80,5519.80,5519.80,5519.80,0
2001/4/12,09:17:00,5520.62,5520.62,5520.62,5520.62,0
2001/4/12,09:18:00,5516.28,5516.28,5516.28,5516.28,0
2001/4/12,09:19:00,5513.85,5513.85,5513.85,5513.85,0
2001/4/12,09:20:00,5512.80,5512.80,5512.80,5512.80,0
2001/4/12,09:21:00,5509.96,5509.96,5509.96,5509.96,0
2001/4/12,09:22:00,5508.20,5508.20,5508.20,5508.20,0
2001/4/12,09:23:00,5510.87,5510.87,5510.87,5510.87,0
2001/4/12,09:24:00,5515.79,5515.79,5515.79,5515.79,0
2001/4/12,09:25:00,5519.87,5519.87,5519.87,5519.87,0
2001/4/12,09:26:00,5524.46,5524.46,5524.46,5524.46,0
2001/4/12,09:27:00,5530.28,5530.28,5530.28,5530.28,0
2001/4/12,09:28:00,5528.40,5528.40,5528.40,5528.40,0
2001/4/12,09:29:00,5525.72,5525.72,5525.72,5525.72,0
2001/4/12,09:30:00,5530.47,5530.47,5530.47,5530.47,0
2001/4/12,09:31:00,5529.41,5529.41,5529.41,5529.41,0
2001/4/12,09:32:00,5532.06,5532.06,5532.06,5532.06,0
2001/4/12,09:33:00,5528.27,5528.27,5528.27,5528.27,0
2001/4/12,09:34:00,5533.81,5533.81,5533.81,5533.81,0
2001/4/12,09:35:00,5539.80,5539.80,5539.80,5539.80,0
2001/4/12,09:36:00,5533.91,5533.91,5533.91,5533.91,0
2001/4/12,09:37:00,5535.52,5535.52,5535.52,5535.52,0
2001/4/12,09:38:00,5539.31,5539.31,5539.31,5539.31,0
2001/4/12,09:39:00,5537.63,5537.63,5537.63,5537.63,0
2001/4/12,09:40:00,5534.57,5534.57,5534.57,5534.57,0
2001/4/12,09:41:00,5533.60,5533.60,5533.60,5533.60,0
2001/4/12,09:42:00,5530.70,5530.70,5530.70,5530.70,0
2001/4/12,09:43:00,5531.52,5531.52,5531.52,5531.52,0
2001/4/12,09:44:00,5527.16,5527.16,5527.16,5527.16,0
2001/4/12,09:45:00,5526.01,5526.01,5526.01,5526.01,0
2001/4/12,09:46:00,5522.52,5522.52,5522.52,5522.52,0
2001/4/12,09:47:00,5523.77,5523.77,5523.77,5523.77,0
2001/4/12,09:48:00,5524.62,5524.62,5524.62,5524.62,0
2001/4/12,09:49:00,5523.89,5523.89,5523.89,5523.89,0
2001/4/12,09:50:00,5532.80,5532.80,5532.80,5532.80,0
2001/4/12,09:51:00,5527.69,5527.69,5527.69,5527.69,0
2001/4/12,09:52:00,5529.81,5529.81,5529.81,5529.81,0
2001/4/12,09:53:00,5527.97,5527.97,5527.97,5527.97,0
2001/4/12,09:54:00,5531.89,5531.89,5531.89,5531.89,0
2001/4/12,09:55:00,5530.48,5530.48,5530.48,5530.48,0
2001/4/12,09:56:00,5528.40,5528.40,5528.40,5528.40,0
2001/4/12,09:57:00,5523.57,5523.57,5523.57,5523.57,0
2001/4/12,09:58:00,5523.18,5523.18,5523.18,5523.18,0
2001/4/12,09:59:00,5525.61,5525.61,5525.61,5525.61,0
2001/4/12,10:00:00,5520.94,5520.94,5520.94,5520.94,0
2001/4/12,10:01:00,5524.05,5524.05,5524.05,5524.05,0
2001/4/12,10:02:00,5522.84,5522.84,5522.84,5522.84,0
2001/4/12,10:03:00,5515.56,5515.56,5515.56,5515.56,0
2001/4/12,10:04:00,5521.42,5521.42,5521.42,5521.42,0
2001/4/12,10:05:00,5522.02,5522.02,5522.02,5522.02,0
2001/4/12,10:06:00,5517.45,5517.45,5517.45,5517.45,0
2001/4/12,10:07:00,5516.51,5516.51,5516.51,5516.51,0
2001/4/12,10:08:00,5508.30,5508.30,5508.30,5508.30,0
2001/4/12,10:09:00,5512.40,5512.40,5512.40,5512.40,0
2001/4/12,10:10:00,5510.19,5510.19,5510.19,5510.19,0
2001/4/12,10:11:00,5508.20,5508.20,5508.20,5508.20,0
2001/4/12,10:12:00,5508.81,5508.81,5508.81,5508.81,0
2001/4/12,10:13:00,5508.93,5508.93,5508.93,5508.93,0
2001/4/12,10:14:00,5507.75,5507.75,5507.75,5507.75,0
2001/4/12,10:15:00,5508.05,5508.05,5508.05,5508.05,0
2001/4/12,10:16:00,5514.61,5514.61,5514.61,5514.61,0
2001/4/12,10:17:00,5515.69,5515.69,5515.69,5515.69,0
2001/4/12,10:18:00,5520.62,5520.62,5520.62,5520.62,0
2001/4/12,10:19:00,5516.80,5516.80,5516.80,5516.80,0
2001/4/12,10:20:00,5514.71,5514.71,5514.71,5514.71,0
2001/4/12,10:21:00,5516.95,5516.95,5516.95,5516.95,0
2001/4/12,10:22:00,5516.03,5516.03,5516.03,5516.03,0
2001/4/12,10:23:00,5516.15,5516.15,5516.15,5516.15,0
2001/4/12,10:24:00,5520.60,5520.60,5520.60,5520.60,0
2001/4/12,10:25:00,5518.73,5518.73,5518.73,5518.73,0
2001/4/12,10:26:00,5522.34,5522.34,5522.34,5522.34,0
2001/4/12,10:27:00,5520.42,5520.42,5520.42,5520.42,0
2001/4/12,10:28:00,5521.24,5521.24,5521.24,5521.24,0
2001/4/12,10:29:00,5526.07,5526.07,5526.07,5526.07,0
2001/4/12,10:30:00,5524.44,5524.44,5524.44,5524.44,0
2001/4/12,10:31:00,5529.21,5529.21,5529.21,5529.21,0
2001/4/12,10:32:00,5527.67,5527.67,5527.67,5527.67,0
2001/4/12,10:33:00,5529.56,5529.56,5529.56,5529.56,0
2001/4/12,10:34:00,5530.66,5530.66,5530.66,5530.66,0
2001/4/12,10:35:00,5525.68,5525.68,5525.68,5525.68,0
2001/4/12,10:36:00,5525.85,5525.85,5525.85,5525.85,0
2001/4/12,10:37:00,5522.78,5522.78,5522.78,5522.78,0
2001/4/12,10:38:00,5526.24,5526.24,5526.24,5526.24,0
2001/4/12,10:39:00,5527.92,5527.92,5527.92,5527.92,0
2001/4/12,10:40:00,5530.70,5530.70,5530.70,5530.70,0
2001/4/12,10:41:00,5528.82,5528.82,5528.82,5528.82,0
2001/4/12,10:42:00,5528.09,5528.09,5528.09,5528.09,0
2001/4/12,10:43:00,5528.45,5528.45,5528.45,5528.45,0
2001/4/12,10:44:00,5524.24,5524.24,5524.24,5524.24,0
2001/4/12,10:45:00,5527.88,5527.88,5527.88,5527.88,0
2001/4/12,10:46:00,5527.11,5527.11,5527.11,5527.11,0
2001/4/12,10:47:00,5521.65,5521.65,5521.65,5521.65,0
2001/4/12,10:48:00,5522.04,5522.04,5522.04,5522.04,0
2001/4/12,10:49:00,5516.05,5516.05,5516.05,5516.05,0
2001/4/12,10:50:00,5519.77,5519.77,5519.77,5519.77,0
2001/4/12,10:51:00,5519.70,5519.70,5519.70,5519.70,0
2001/4/12,10:52:00,5517.81,5517.81,5517.81,5517.81,0
2001/4/12,10:53:00,5512.52,5512.52,5512.52,5512.52,0
2001/4/12,10:54:00,5515.79,5515.79,5515.79,5515.79,0
2001/4/12,10:55:00,5514.40,5514.40,5514.40,5514.40,0
2001/4/12,10:56:00,5512.55,5512.55,5512.55,5512.55,0
2001/4/12,10:57:00,5521.38,5521.38,5521.38,5521.38,0
2001/4/12,10:58:00,5512.35,5512.35,5512.35,5512.35,0
2001/4/12,10:59:00,5517.39,5517.39,5517.39,5517.39,0
2001/4/12,11:00:00,5514.69,5514.69,5514.69,5514.69,0
2001/4/12,11:01:00,5514.88,5514.88,5514.88,5514.88,0
2001/4/12,11:02:00,5514.55,5514.55,5514.55,5514.55,0
2001/4/12,11:03:00,5518.42,5518.42,5518.42,5518.42,0
2001/4/12,11:04:00,5520.99,5520.99,5520.99,5520.99,0
2001/4/12,11:05:00,5518.97,5518.97,5518.97,5518.97,0
2001/4/12,11:06:00,5522.69,5522.69,5522.69,5522.69,0
2001/4/12,11:07:00,5518.17,5518.17,5518.17,5518.17,0
2001/4/12,11:08:00,5524.43,5524.43,5524.43,5524.43,0
2001/4/12,11:09:00,5526.12,5526.12,5526.12,5526.12,0
2001/4/12,11:10:00,5523.16,5523.16,5523.16,5523.16,0
2001/4/12,11:11:00,5522.08,5522.08,5522.08,5522.08,0
2001/4/12,11:12:00,5525.75,5525.75,5525.75,5525.75,0
2001/4/12,11:13:00,5529.45,5529.45,5529.45,5529.45,0
2001/4/12,11:14:00,5527.12,5527.12,5527.12,5527.12,0
2001/4/12,11:15:00,5531.08,5531.08,5531.08,5531.08,0
2001/4/12,11:16:00,5528.93,5528.93,5528.93,5528.93,0
2001/4/12,11:17:00,5534.83,5534.83,5534.83,5534.83,0
2001/4/12,11:18:00,5535.28,5535.28,5535.28,5535.28,0
2001/4/12,11:19:00,5534.59,5534.59,5534.59,5534.59,0
2001/4/12,11:20:00,5538.98,5538.98,5538.98,5538.98,0
2001/4/12,11:21:00,5537.03,5537.03,5537.03,5537.03,0
2001/4/12,11:22:00,5539.06,5539.06,5539.06,5539.06,0
2001/4/12,11:23:00,5539.08,5539.08,5539.08,5539.08,0
2001/4/12,11:24:00,5542.72,5542.72,5542.72,5542.72,0
2001/4/12,11:25:00,5539.91,5539.91,5539.91,5539.91,0
2001/4/12,11:26:00,5535.89,5535.89,5535.89,5535.89,0
2001/4/12,11:27:00,5538.92,5538.92,5538.92,5538.92,0
2001/4/12,11:28:00,5536.57,5536.57,5536.57,5536.57,0
2001/4/12,11:29:00,5541.05,5541.05,5541.05,5541.05,0
2001/4/12,11:30:00,5529.49,5529.49,5529.49,5529.49,0
2001/4/12,11:31:00,5539.52,5539.52,5539.52,5539.52,0
2001/4/12,11:32:00,5535.68,5535.68,5535.68,5535.68,0
2001/4/12,11:33:00,5533.68,5533.68,5533.68,5533.68,0
2001/4/12,11:34:00,5538.47,5538.47,5538.47,5538.47,0
2001/4/12,11:35:00,5541.46,5541.46,5541.46,5541.46,0
2001/4/12,11:36:00,5539.61,5539.61,5539.61,5539.61,0
2001/4/12,11:37:00,5540.19,5540.19,5540.19,5540.19,0
2001/4/12,11:38:00,5537.66,5537.66,5537.66,5537.66,0
2001/4/12,11:39:00,5536.52,5536.52,5536.52,5536.52,0
2001/4/12,11:40:00,5534.45,5534.45,5534.45,5534.45,0
2001/4/12,11:41:00,5537.43,5537.43,5537.43,5537.43,0
2001/4/12,11:42:00,5535.32,5535.32,5535.32,5535.32,0
2001/4/12,11:43:00,5537.74,5537.74,5537.74,5537.74,0
2001/4/12,11:44:00,5535.83,5535.83,5535.83,5535.83,0
2001/4/12,11:45:00,5537.28,5537.28,5537.28,5537.28,0
2001/4/12,11:46:00,5534.68,5534.68,5534.68,5534.68,0
2001/4/12,11:47:00,5534.34,5534.34,5534.34,5534.34,0
2001/4/12,11:48:00,5536.79,5536.79,5536.79,5536.79,0
2001/4/12,11:49:00,5535.21,5535.21,5535.21,5535.21,0
2001/4/12,11:50:00,5535.51,5535.51,5535.51,5535.51,0
2001/4/12,11:51:00,5536.39,5536.39,5536.39,5536.39,0
2001/4/12,11:52:00,5538.71,5538.71,5538.71,5538.71,0
2001/4/12,11:53:00,5536.68,5536.68,5536.68,5536.68,0
2001/4/12,11:54:00,5536.63,5536.63,5536.63,5536.63,0
2001/4/12,11:55:00,5540.42,5540.42,5540.42,5540.42,0
2001/4/12,11:56:00,5542.24,5542.24,5542.24,5542.24,0
2001/4/12,11:57:00,5541.88,5541.88,5541.88,5541.88,0
2001/4/12,11:58:00,5547.19,5547.19,5547.19,5547.19,0
2001/4/12,11:59:00,5555.04,5555.04,5555.04,5555.04,0
2001/4/12,12:00:00,5551.48,5551.48,5551.48,5551.48,0
2001/4/12,12:01:00,5551.29,5551.29,5551.29,5551.29,0
2001/4/12,12:02:00,5559.59,5559.59,5559.59,5559.59,0
2001/4/12,12:03:00,5557.89,5557.89,5557.89,5557.89,0
2001/4/12,12:04:00,5560.27,5560.27,5560.27,5560.27,0
2001/4/12,12:05:00,5558.88,5558.88,5558.88,5558.88,0
2001/4/12,12:06:00,5557.79,5557.79,5557.79,5557.79,0
2001/4/12,12:07:00,5560.28,5560.28,5560.28,5560.28,0
2001/4/12,12:08:00,5563.51,5563.51,5563.51,5563.51,0
2001/4/12,12:09:00,5559.54,5559.54,5559.54,5559.54,0
2001/4/12,12:10:00,5562.19,5562.19,5562.19,5562.19,0
2001/4/12,12:11:00,5557.89,5557.89,5557.89,5557.89,0
2001/4/12,12:12:00,5558.45,5558.45,5558.45,5558.45,0
2001/4/12,12:13:00,5558.00,5558.00,5558.00,5558.00,0
2001/4/12,12:14:00,5558.06,5558.06,5558.06,5558.06,0
2001/4/12,12:15:00,5555.65,5555.65,5555.65,5555.65,0
2001/4/12,12:16:00,5550.93,5550.93,5550.93,5550.93,0
2001/4/12,12:17:00,5555.09,5555.09,5555.09,5555.09,0
2001/4/12,12:18:00,5545.77,5545.77,5545.77,5545.77,0
2001/4/12,12:19:00,5542.88,5542.88,5542.88,5542.88,0
2001/4/12,12:20:00,5540.86,5540.86,5540.86,5540.86,0
2001/4/12,12:21:00,5538.48,5538.48,5538.48,5538.48,0
2001/4/12,12:22:00,5539.73,5539.73,5539.73,5539.73,0
2001/4/12,12:23:00,5538.69,5538.69,5538.69,5538.69,0
2001/4/12,12:24:00,5544.30,5544.30,5544.30,5544.30,0
2001/4/12,12:25:00,5539.11,5539.11,5539.11,5539.11,0
2001/4/12,12:26:00,5538.18,5538.18,5538.18,5538.18,0
2001/4/12,12:27:00,5542.47,5542.47,5542.47,5542.47,0
2001/4/12,12:28:00,5540.17,5540.17,5540.17,5540.17,0
2001/4/12,12:29:00,5546.36,5546.36,5546.36,5546.36,0
2001/4/12,12:30:00,5550.81,5550.81,5550.81,5550.81,0
2001/4/12,12:31:00,5547.96,5547.96,5547.96,5547.96,0
2001/4/12,12:32:00,5546.13,5546.13,5546.13,5546.13,0
2001/4/12,12:33:00,5548.74,5548.74,5548.74,5548.74,0
2001/4/12,12:34:00,5545.04,5545.04,5545.04,5545.04,0
2001/4/12,12:35:00,5548.96,5548.96,5548.96,5548.96,0
2001/4/12,12:36:00,5541.74,5541.74,5541.74,5541.74,0
2001/4/12,12:37:00,5547.16,5547.16,5547.16,5547.16,0
2001/4/12,12:38:00,5541.93,5541.93,5541.93,5541.93,0
2001/4/12,12:39:00,5542.54,5542.54,5542.54,5542.54,0
2001/4/12,12:40:00,5541.52,5541.52,5541.52,5541.52,0
2001/4/12,12:41:00,5543.64,5543.64,5543.64,5543.64,0
2001/4/12,12:42:00,5548.49,5548.49,5548.49,5548.49,0
2001/4/12,12:43:00,5543.17,5543.17,5543.17,5543.17,0
2001/4/12,12:44:00,5550.30,5550.30,5550.30,5550.30,0
2001/4/12,12:45:00,5541.50,5541.50,5541.50,5541.50,0
2001/4/12,12:46:00,5542.05,5542.05,5542.05,5542.05,0
2001/4/12,12:47:00,5536.74,5536.74,5536.74,5536.74,0
2001/4/12,12:48:00,5540.13,5540.13,5540.13,5540.13,0
2001/4/12,12:49:00,5536.61,5536.61,5536.61,5536.61,0
2001/4/12,12:50:00,5536.16,5536.16,5536.16,5536.16,0
2001/4/12,12:51:00,5533.65,5533.65,5533.65,5533.65,0
2001/4/12,12:52:00,5528.74,5528.74,5528.74,5528.74,0
2001/4/12,12:53:00,5530.51,5530.51,5530.51,5530.51,0
2001/4/12,12:54:00,5527.03,5527.03,5527.03,5527.03,0
2001/4/12,12:55:00,5525.81,5525.81,5525.81,5525.81,0
2001/4/12,12:56:00,5523.36,5523.36,5523.36,5523.36,0
2001/4/12,12:57:00,5524.17,5524.17,5524.17,5524.17,0
2001/4/12,12:58:00,5523.57,5523.57,5523.57,5523.57,0
2001/4/12,12:59:00,5522.58,5522.58,5522.58,5522.58,0
2001/4/12,13:00:00,5529.33,5529.33,5529.33,5529.33,0
2001/4/12,13:01:00,5527.83,5527.83,5527.83,5527.83,0
2001/4/12,13:02:00,5529.14,5529.14,5529.14,5529.14,0
2001/4/12,13:03:00,5530.35,5530.35,5530.35,5530.35,0
2001/4/12,13:04:00,5532.78,5532.78,5532.78,5532.78,0
2001/4/12,13:05:00,5535.71,5535.71,5535.71,5535.71,0
2001/4/12,13:06:00,5540.32,5540.32,5540.32,5540.32,0
2001/4/12,13:07:00,5544.87,5544.87,5544.87,5544.87,0
2001/4/12,13:08:00,5547.64,5547.64,5547.64,5547.64,0
2001/4/12,13:09:00,5544.13,5544.13,5544.13,5544.13,0
2001/4/12,13:10:00,5545.39,5545.39,5545.39,5545.39,0
2001/4/12,13:11:00,5540.01,5540.01,5540.01,5540.01,0
2001/4/12,13:12:00,5543.62,5543.62,5543.62,5543.62,0
2001/4/12,13:13:00,5542.00,5542.00,5542.00,5542.00,0
2001/4/12,13:14:00,5542.55,5542.55,5542.55,5542.55,0
2001/4/12,13:15:00,5540.11,5540.11,5540.11,5540.11,0
2001/4/12,13:16:00,5538.91,5538.91,5538.91,5538.91,0
2001/4/12,13:17:00,5533.94,5533.94,5533.94,5533.94,0
2001/4/12,13:18:00,5531.28,5531.28,5531.28,5531.28,0
2001/4/12,13:19:00,5538.11,5538.11,5538.11,5538.11,0
2001/4/12,13:20:00,5530.77,5530.77,5530.77,5530.77,0
2001/4/12,13:21:00,5533.53,5533.53,5533.53,5533.53,0
2001/4/12,13:22:00,5536.87,5536.87,5536.87,5536.87,0
2001/4/12,13:23:00,5533.97,5533.97,5533.97,5533.97,0
2001/4/12,13:24:00,5531.68,5531.68,5531.68,5531.68,0
2001/4/12,13:25:00,5535.32,5535.32,5535.32,5535.32,0
2001/4/12,13:26:00,5532.24,5532.24,5532.24,5532.24,0
2001/4/12,13:27:00,5531.11,5531.11,5531.11,5531.11,0
2001/4/12,13:28:00,5528.89,5528.89,5528.89,5528.89,0
2001/4/12,13:29:00,5529.41,5529.41,5529.41,5529.41,0
2001/4/12,13:30:00,5533.22,5533.22,5533.22,5533.22,0
2001/4/13,09:01:00,5592.30,5592.30,5592.30,5592.30,0
2001/4/13,09:02:00,5597.40,5597.40,5597.40,5597.40,0
2001/4/13,09:03:00,5598.71,5598.71,5598.71,5598.71,0
2001/4/13,09:04:00,5593.19,5593.19,5593.19,5593.19,0
2001/4/13,09:05:00,5587.05,5587.05,5587.05,5587.05,0
2001/4/13,09:06:00,5588.90,5588.90,5588.90,5588.90,0
2001/4/13,09:07:00,5583.27,5583.27,5583.27,5583.27,0
2001/4/13,09:08:00,5581.42,5581.42,5581.42,5581.42,0
2001/4/13,09:09:00,5586.35,5586.35,5586.35,5586.35,0
2001/4/13,09:10:00,5586.28,5586.28,5586.28,5586.28,0
2001/4/13,09:11:00,5589.63,5589.63,5589.63,5589.63,0
2001/4/13,09:12:00,5595.88,5595.88,5595.88,5595.88,0
2001/4/13,09:13:00,5592.96,5592.96,5592.96,5592.96,0
2001/4/13,09:14:00,5596.60,5596.60,5596.60,5596.60,0
2001/4/13,09:15:00,5594.51,5594.51,5594.51,5594.51,0
2001/4/13,09:16:00,5595.28,5595.28,5595.28,5595.28,0
2001/4/13,09:17:00,5592.96,5592.96,5592.96,5592.96,0
2001/4/13,09:18:00,5592.31,5592.31,5592.31,5592.31,0
2001/4/13,09:19:00,5585.17,5585.17,5585.17,5585.17,0
2001/4/13,09:20:00,5583.60,5583.60,5583.60,5583.60,0
2001/4/13,09:21:00,5586.27,5586.27,5586.27,5586.27,0
2001/4/13,09:22:00,5576.14,5576.14,5576.14,5576.14,0
2001/4/13,09:23:00,5576.66,5576.66,5576.66,5576.66,0
2001/4/13,09:24:00,5575.11,5575.11,5575.11,5575.11,0
2001/4/13,09:25:00,5573.01,5573.01,5573.01,5573.01,0
2001/4/13,09:26:00,5566.82,5566.82,5566.82,5566.82,0
2001/4/13,09:27:00,5565.95,5565.95,5565.95,5565.95,0
2001/4/13,09:28:00,5563.94,5563.94,5563.94,5563.94,0
2001/4/13,09:29:00,5563.42,5563.42,5563.42,5563.42,0
2001/4/13,09:30:00,5564.35,5564.35,5564.35,5564.35,0
2001/4/13,09:31:00,5567.98,5567.98,5567.98,5567.98,0
2001/4/13,09:32:00,5571.43,5571.43,5571.43,5571.43,0
2001/4/13,09:33:00,5573.03,5573.03,5573.03,5573.03,0
2001/4/13,09:34:00,5574.87,5574.87,5574.87,5574.87,0
2001/4/13,09:35:00,5578.93,5578.93,5578.93,5578.93,0
2001/4/13,09:36:00,5580.21,5580.21,5580.21,5580.21,0
2001/4/13,09:37:00,5575.33,5575.33,5575.33,5575.33,0
2001/4/13,09:38:00,5575.32,5575.32,5575.32,5575.32,0
2001/4/13,09:39:00,5571.06,5571.06,5571.06,5571.06,0
2001/4/13,09:40:00,5571.68,5571.68,5571.68,5571.68,0
2001/4/13,09:41:00,5572.60,5572.60,5572.60,5572.60,0
2001/4/13,09:42:00,5570.31,5570.31,5570.31,5570.31,0
2001/4/13,09:43:00,5567.05,5567.05,5567.05,5567.05,0
2001/4/13,09:44:00,5572.79,5572.79,5572.79,5572.79,0
2001/4/13,09:45:00,5578.05,5578.05,5578.05,5578.05,0
2001/4/13,09:46:00,5567.02,5567.02,5567.02,5567.02,0
2001/4/13,09:47:00,5573.99,5573.99,5573.99,5573.99,0
2001/4/13,09:48:00,5569.74,5569.74,5569.74,5569.74,0
2001/4/13,09:49:00,5574.75,5574.75,5574.75,5574.75,0
2001/4/13,09:50:00,5573.41,5573.41,5573.41,5573.41,0
2001/4/13,09:51:00,5578.83,5578.83,5578.83,5578.83,0
2001/4/13,09:52:00,5581.50,5581.50,5581.50,5581.50,0
2001/4/13,09:53:00,5584.78,5584.78,5584.78,5584.78,0
2001/4/13,09:54:00,5584.38,5584.38,5584.38,5584.38,0
2001/4/13,09:55:00,5583.04,5583.04,5583.04,5583.04,0
2001/4/13,09:56:00,5584.35,5584.35,5584.35,5584.35,0
2001/4/13,09:57:00,5581.60,5581.60,5581.60,5581.60,0
2001/4/13,09:58:00,5583.61,5583.61,5583.61,5583.61,0
2001/4/13,09:59:00,5580.43,5580.43,5580.43,5580.43,0
2001/4/13,10:00:00,5577.83,5577.83,5577.83,5577.83,0
2001/4/13,10:01:00,5582.01,5582.01,5582.01,5582.01,0
2001/4/13,10:02:00,5582.53,5582.53,5582.53,5582.53,0
2001/4/13,10:03:00,5580.59,5580.59,5580.59,5580.59,0
2001/4/13,10:04:00,5582.85,5582.85,5582.85,5582.85,0
2001/4/13,10:05:00,5578.01,5578.01,5578.01,5578.01,0
2001/4/13,10:06:00,5584.84,5584.84,5584.84,5584.84,0
2001/4/13,10:07:00,5582.09,5582.09,5582.09,5582.09,0
2001/4/13,10:08:00,5584.22,5584.22,5584.22,5584.22,0
2001/4/13,10:09:00,5580.06,5580.06,5580.06,5580.06,0
2001/4/13,10:10:00,5578.92,5578.92,5578.92,5578.92,0
2001/4/13,10:11:00,5580.55,5580.55,5580.55,5580.55,0
2001/4/13,10:12:00,5581.23,5581.23,5581.23,5581.23,0
2001/4/13,10:13:00,5589.03,5589.03,5589.03,5589.03,0
2001/4/13,10:14:00,5581.85,5581.85,5581.85,5581.85,0
2001/4/13,10:15:00,5582.64,5582.64,5582.64,5582.64,0
2001/4/13,10:16:00,5584.78,5584.78,5584.78,5584.78,0
2001/4/13,10:17:00,5583.52,5583.52,5583.52,5583.52,0
2001/4/13,10:18:00,5582.01,5582.01,5582.01,5582.01,0
2001/4/13,10:19:00,5585.26,5585.26,5585.26,5585.26,0
2001/4/13,10:20:00,5583.77,5583.77,5583.77,5583.77,0
2001/4/13,10:21:00,5585.73,5585.73,5585.73,5585.73,0
2001/4/13,10:22:00,5591.70,5591.70,5591.70,5591.70,0
2001/4/13,10:23:00,5591.79,5591.79,5591.79,5591.79,0
2001/4/13,10:24:00,5588.26,5588.26,5588.26,5588.26,0
2001/4/13,10:25:00,5588.80,5588.80,5588.80,5588.80,0
2001/4/13,10:26:00,5590.29,5590.29,5590.29,5590.29,0
2001/4/13,10:27:00,5586.04,5586.04,5586.04,5586.04,0
2001/4/13,10:28:00,5593.82,5593.82,5593.82,5593.82,0
2001/4/13,10:29:00,5590.84,5590.84,5590.84,5590.84,0
2001/4/13,10:30:00,5592.74,5592.74,5592.74,5592.74,0
2001/4/13,10:31:00,5591.90,5591.90,5591.90,5591.90,0
2001/4/13,10:32:00,5591.34,5591.34,5591.34,5591.34,0
2001/4/13,10:33:00,5595.01,5595.01,5595.01,5595.01,0
2001/4/13,10:34:00,5591.76,5591.76,5591.76,5591.76,0
2001/4/13,10:35:00,5597.71,5597.71,5597.71,5597.71,0
2001/4/13,10:36:00,5594.74,5594.74,5594.74,5594.74,0
2001/4/13,10:37:00,5601.21,5601.21,5601.21,5601.21,0
2001/4/13,10:38:00,5601.49,5601.49,5601.49,5601.49,0
2001/4/13,10:39:00,5598.71,5598.71,5598.71,5598.71,0
2001/4/13,10:40:00,5595.53,5595.53,5595.53,5595.53,0
2001/4/13,10:41:00,5599.30,5599.30,5599.30,5599.30,0
2001/4/13,10:42:00,5596.68,5596.68,5596.68,5596.68,0
2001/4/13,10:43:00,5597.89,5597.89,5597.89,5597.89,0
2001/4/13,10:44:00,5596.33,5596.33,5596.33,5596.33,0
2001/4/13,10:45:00,5587.84,5587.84,5587.84,5587.84,0
2001/4/13,10:46:00,5587.10,5587.10,5587.10,5587.10,0
2001/4/13,10:47:00,5581.51,5581.51,5581.51,5581.51,0
2001/4/13,10:48:00,5583.38,5583.38,5583.38,5583.38,0
2001/4/13,10:49:00,5576.29,5576.29,5576.29,5576.29,0
2001/4/13,10:50:00,5576.42,5576.42,5576.42,5576.42,0
2001/4/13,10:51:00,5569.21,5569.21,5569.21,5569.21,0
2001/4/13,10:52:00,5568.60,5568.60,5568.60,5568.60,0
2001/4/13,10:53:00,5562.64,5562.64,5562.64,5562.64,0
2001/4/13,10:54:00,5561.93,5561.93,5561.93,5561.93,0
2001/4/13,10:55:00,5564.03,5564.03,5564.03,5564.03,0
2001/4/13,10:56:00,5565.27,5565.27,5565.27,5565.27,0
2001/4/13,10:57:00,5565.68,5565.68,5565.68,5565.68,0
2001/4/13,10:58:00,5566.66,5566.66,5566.66,5566.66,0
2001/4/13,10:59:00,5560.24,5560.24,5560.24,5560.24,0
2001/4/13,11:00:00,5559.79,5559.79,5559.79,5559.79,0
2001/4/13,11:01:00,5557.84,5557.84,5557.84,5557.84,0
2001/4/13,11:02:00,5557.88,5557.88,5557.88,5557.88,0
2001/4/13,11:03:00,5557.13,5557.13,5557.13,5557.13,0
2001/4/13,11:04:00,5552.58,5552.58,5552.58,5552.58,0
2001/4/13,11:05:00,5552.08,5552.08,5552.08,5552.08,0
2001/4/13,11:06:00,5554.96,5554.96,5554.96,5554.96,0
2001/4/13,11:07:00,5557.35,5557.35,5557.35,5557.35,0
2001/4/13,11:08:00,5555.52,5555.52,5555.52,5555.52,0
2001/4/13,11:09:00,5552.62,5552.62,5552.62,5552.62,0
2001/4/13,11:10:00,5553.38,5553.38,5553.38,5553.38,0
2001/4/13,11:11:00,5559.06,5559.06,5559.06,5559.06,0
2001/4/13,11:12:00,5550.10,5550.10,5550.10,5550.10,0
2001/4/13,11:13:00,5548.88,5548.88,5548.88,5548.88,0
2001/4/13,11:14:00,5551.20,5551.20,5551.20,5551.20,0
2001/4/13,11:15:00,5552.78,5552.78,5552.78,5552.78,0
2001/4/13,11:16:00,5551.78,5551.78,5551.78,5551.78,0
2001/4/13,11:17:00,5549.36,5549.36,5549.36,5549.36,0
2001/4/13,11:18:00,5545.70,5545.70,5545.70,5545.70,0
2001/4/13,11:19:00,5547.23,5547.23,5547.23,5547.23,0
2001/4/13,11:20:00,5546.06,5546.06,5546.06,5546.06,0
2001/4/13,11:21:00,5548.68,5548.68,5548.68,5548.68,0
2001/4/13,11:22:00,5542.09,5542.09,5542.09,5542.09,0
2001/4/13,11:23:00,5539.98,5539.98,5539.98,5539.98,0
2001/4/13,11:24:00,5538.56,5538.56,5538.56,5538.56,0
2001/4/13,11:25:00,5540.82,5540.82,5540.82,5540.82,0
2001/4/13,11:26:00,5537.67,5537.67,5537.67,5537.67,0
2001/4/13,11:27:00,5536.96,5536.96,5536.96,5536.96,0
2001/4/13,11:28:00,5535.13,5535.13,5535.13,5535.13,0
2001/4/13,11:29:00,5537.96,5537.96,5537.96,5537.96,0
2001/4/13,11:30:00,5539.39,5539.39,5539.39,5539.39,0
2001/4/13,11:31:00,5537.67,5537.67,5537.67,5537.67,0
2001/4/13,11:32:00,5536.74,5536.74,5536.74,5536.74,0
2001/4/13,11:33:00,5539.37,5539.37,5539.37,5539.37,0
2001/4/13,11:34:00,5545.20,5545.20,5545.20,5545.20,0
2001/4/13,11:35:00,5544.00,5544.00,5544.00,5544.00,0
2001/4/13,11:36:00,5550.67,5550.67,5550.67,5550.67,0
2001/4/13,11:37:00,5554.03,5554.03,5554.03,5554.03,0
2001/4/13,11:38:00,5547.91,5547.91,5547.91,5547.91,0
2001/4/13,11:39:00,5557.01,5557.01,5557.01,5557.01,0
2001/4/13,11:40:00,5552.65,5552.65,5552.65,5552.65,0
2001/4/13,11:41:00,5554.64,5554.64,5554.64,5554.64,0
2001/4/13,11:42:00,5553.81,5553.81,5553.81,5553.81,0
2001/4/13,11:43:00,5550.09,5550.09,5550.09,5550.09,0
2001/4/13,11:44:00,5546.92,5546.92,5546.92,5546.92,0
2001/4/13,11:45:00,5547.53,5547.53,5547.53,5547.53,0
2001/4/13,11:46:00,5542.79,5542.79,5542.79,5542.79,0
2001/4/13,11:47:00,5542.30,5542.30,5542.30,5542.30,0
2001/4/13,11:48:00,5537.72,5537.72,5537.72,5537.72,0
2001/4/13,11:49:00,5537.64,5537.64,5537.64,5537.64,0
2001/4/13,11:50:00,5525.45,5525.45,5525.45,5525.45,0
2001/4/13,11:51:00,5529.05,5529.05,5529.05,5529.05,0
2001/4/13,11:52:00,5522.15,5522.15,5522.15,5522.15,0
2001/4/13,11:53:00,5522.19,5522.19,5522.19,5522.19,0
2001/4/13,11:54:00,5519.58,5519.58,5519.58,5519.58,0
2001/4/13,11:55:00,5517.01,5517.01,5517.01,5517.01,0
2001/4/13,11:56:00,5518.51,5518.51,5518.51,5518.51,0
2001/4/13,11:57:00,5518.59,5518.59,5518.59,5518.59,0
2001/4/13,11:58:00,5524.34,5524.34,5524.34,5524.34,0
2001/4/13,11:59:00,5529.94,5529.94,5529.94,5529.94,0
2001/4/13,12:00:00,5528.44,5528.44,5528.44,5528.44,0
2001/4/13,12:01:00,5528.72,5528.72,5528.72,5528.72,0
2001/4/13,12:02:00,5528.10,5528.10,5528.10,5528.10,0
2001/4/13,12:03:00,5524.78,5524.78,5524.78,5524.78,0
2001/4/13,12:04:00,5530.23,5530.23,5530.23,5530.23,0
2001/4/13,12:05:00,5534.41,5534.41,5534.41,5534.41,0
2001/4/13,12:06:00,5533.88,5533.88,5533.88,5533.88,0
2001/4/13,12:07:00,5532.48,5532.48,5532.48,5532.48,0
2001/4/13,12:08:00,5533.49,5533.49,5533.49,5533.49,0
2001/4/13,12:09:00,5537.07,5537.07,5537.07,5537.07,0
2001/4/13,12:10:00,5539.27,5539.27,5539.27,5539.27,0
2001/4/13,12:11:00,5543.81,5543.81,5543.81,5543.81,0
2001/4/13,12:12:00,5545.30,5545.30,5545.30,5545.30,0
2001/4/13,12:13:00,5546.58,5546.58,5546.58,5546.58,0
2001/4/13,12:14:00,5542.78,5542.78,5542.78,5542.78,0
2001/4/13,12:15:00,5547.22,5547.22,5547.22,5547.22,0
2001/4/13,12:16:00,5538.15,5538.15,5538.15,5538.15,0
2001/4/13,12:17:00,5543.99,5543.99,5543.99,5543.99,0
2001/4/13,12:18:00,5538.40,5538.40,5538.40,5538.40,0
2001/4/13,12:19:00,5535.70,5535.70,5535.70,5535.70,0
2001/4/13,12:20:00,5533.22,5533.22,5533.22,5533.22,0
2001/4/13,12:21:00,5530.46,5530.46,5530.46,5530.46,0
2001/4/13,12:22:00,5529.50,5529.50,5529.50,5529.50,0
2001/4/13,12:23:00,5532.65,5532.65,5532.65,5532.65,0
2001/4/13,12:24:00,5528.50,5528.50,5528.50,5528.50,0
2001/4/13,12:25:00,5528.11,5528.11,5528.11,5528.11,0
2001/4/13,12:26:00,5530.66,5530.66,5530.66,5530.66,0
2001/4/13,12:27:00,5526.79,5526.79,5526.79,5526.79,0
2001/4/13,12:28:00,5526.93,5526.93,5526.93,5526.93,0
2001/4/13,12:29:00,5526.30,5526.30,5526.30,5526.30,0
2001/4/13,12:30:00,5526.82,5526.82,5526.82,5526.82,0
2001/4/13,12:31:00,5519.37,5519.37,5519.37,5519.37,0
2001/4/13,12:32:00,5518.00,5518.00,5518.00,5518.00,0
2001/4/13,12:33:00,5516.68,5516.68,5516.68,5516.68,0
2001/4/13,12:34:00,5514.60,5514.60,5514.60,5514.60,0
2001/4/13,12:35:00,5514.38,5514.38,5514.38,5514.38,0
2001/4/13,12:36:00,5514.29,5514.29,5514.29,5514.29,0
2001/4/13,12:37:00,5513.65,5513.65,5513.65,5513.65,0
2001/4/13,12:38:00,5515.23,5515.23,5515.23,5515.23,0
2001/4/13,12:39:00,5515.38,5515.38,5515.38,5515.38,0
2001/4/13,12:40:00,5524.94,5524.94,5524.94,5524.94,0
2001/4/13,12:41:00,5518.62,5518.62,5518.62,5518.62,0
2001/4/13,12:42:00,5522.05,5522.05,5522.05,5522.05,0
2001/4/13,12:43:00,5521.33,5521.33,5521.33,5521.33,0
2001/4/13,12:44:00,5523.64,5523.64,5523.64,5523.64,0
2001/4/13,12:45:00,5531.61,5531.61,5531.61,5531.61,0
2001/4/13,12:46:00,5523.99,5523.99,5523.99,5523.99,0
2001/4/13,12:47:00,5526.43,5526.43,5526.43,5526.43,0
2001/4/13,12:48:00,5528.70,5528.70,5528.70,5528.70,0
2001/4/13,12:49:00,5531.17,5531.17,5531.17,5531.17,0
2001/4/13,12:50:00,5531.66,5531.66,5531.66,5531.66,0
2001/4/13,12:51:00,5529.40,5529.40,5529.40,5529.40,0
2001/4/13,12:52:00,5530.41,5530.41,5530.41,5530.41,0
2001/4/13,12:53:00,5529.90,5529.90,5529.90,5529.90,0
2001/4/13,12:54:00,5519.20,5519.20,5519.20,5519.20,0
2001/4/13,12:55:00,5521.67,5521.67,5521.67,5521.67,0
2001/4/13,12:56:00,5520.07,5520.07,5520.07,5520.07,0
2001/4/13,12:57:00,5524.01,5524.01,5524.01,5524.01,0
2001/4/13,12:58:00,5523.48,5523.48,5523.48,5523.48,0
2001/4/13,12:59:00,5521.46,5521.46,5521.46,5521.46,0
2001/4/13,13:00:00,5524.33,5524.33,5524.33,5524.33,0
2001/4/13,13:01:00,5525.24,5525.24,5525.24,5525.24,0
2001/4/13,13:02:00,5525.91,5525.91,5525.91,5525.91,0
2001/4/13,13:03:00,5527.38,5527.38,5527.38,5527.38,0
2001/4/13,13:04:00,5525.45,5525.45,5525.45,5525.45,0
2001/4/13,13:05:00,5532.66,5532.66,5532.66,5532.66,0
2001/4/13,13:06:00,5531.24,5531.24,5531.24,5531.24,0
2001/4/13,13:07:00,5536.47,5536.47,5536.47,5536.47,0
2001/4/13,13:08:00,5536.06,5536.06,5536.06,5536.06,0
2001/4/13,13:09:00,5538.30,5538.30,5538.30,5538.30,0
2001/4/13,13:10:00,5539.30,5539.30,5539.30,5539.30,0
2001/4/13,13:11:00,5538.52,5538.52,5538.52,5538.52,0
2001/4/13,13:12:00,5533.90,5533.90,5533.90,5533.90,0
2001/4/13,13:13:00,5537.72,5537.72,5537.72,5537.72,0
2001/4/13,13:14:00,5528.00,5528.00,5528.00,5528.00,0
2001/4/13,13:15:00,5530.71,5530.71,5530.71,5530.71,0
2001/4/13,13:16:00,5523.94,5523.94,5523.94,5523.94,0
2001/4/13,13:17:00,5522.33,5522.33,5522.33,5522.33,0
2001/4/13,13:18:00,5514.21,5514.21,5514.21,5514.21,0
2001/4/13,13:19:00,5509.74,5509.74,5509.74,5509.74,0
2001/4/13,13:20:00,5505.82,5505.82,5505.82,5505.82,0
2001/4/13,13:21:00,5502.72,5502.72,5502.72,5502.72,0
2001/4/13,13:22:00,5497.78,5497.78,5497.78,5497.78,0
2001/4/13,13:23:00,5494.08,5494.08,5494.08,5494.08,0
2001/4/13,13:24:00,5496.49,5496.49,5496.49,5496.49,0
2001/4/13,13:25:00,5499.47,5499.47,5499.47,5499.47,0
2001/4/13,13:26:00,5500.82,5500.82,5500.82,5500.82,0
2001/4/13,13:27:00,5502.88,5502.88,5502.88,5502.88,0
2001/4/13,13:28:00,5496.35,5496.35,5496.35,5496.35,0
2001/4/13,13:29:00,5492.44,5492.44,5492.44,5492.44,0
2001/4/13,13:30:00,5495.47,5495.47,5495.47,5495.47,0
2001/4/16,09:01:00,5490.42,5490.42,5490.42,5490.42,0
2001/4/16,09:02:00,5482.31,5482.31,5482.31,5482.31,0
2001/4/16,09:03:00,5485.54,5485.54,5485.54,5485.54,0
2001/4/16,09:04:00,5482.13,5482.13,5482.13,5482.13,0
2001/4/16,09:05:00,5481.94,5481.94,5481.94,5481.94,0
2001/4/16,09:06:00,5473.12,5473.12,5473.12,5473.12,0
2001/4/16,09:07:00,5467.52,5467.52,5467.52,5467.52,0
2001/4/16,09:08:00,5465.73,5465.73,5465.73,5465.73,0
2001/4/16,09:09:00,5462.51,5462.51,5462.51,5462.51,0
2001/4/16,09:10:00,5463.00,5463.00,5463.00,5463.00,0
2001/4/16,09:11:00,5460.15,5460.15,5460.15,5460.15,0
2001/4/16,09:12:00,5458.97,5458.97,5458.97,5458.97,0
2001/4/16,09:13:00,5459.84,5459.84,5459.84,5459.84,0
2001/4/16,09:14:00,5461.18,5461.18,5461.18,5461.18,0
2001/4/16,09:15:00,5460.05,5460.05,5460.05,5460.05,0
2001/4/16,09:16:00,5460.49,5460.49,5460.49,5460.49,0
2001/4/16,09:17:00,5458.58,5458.58,5458.58,5458.58,0
2001/4/16,09:18:00,5462.28,5462.28,5462.28,5462.28,0
2001/4/16,09:19:00,5463.87,5463.87,5463.87,5463.87,0
2001/4/16,09:20:00,5461.84,5461.84,5461.84,5461.84,0
2001/4/16,09:21:00,5467.80,5467.80,5467.80,5467.80,0
2001/4/16,09:22:00,5468.26,5468.26,5468.26,5468.26,0
2001/4/16,09:23:00,5473.46,5473.46,5473.46,5473.46,0
2001/4/16,09:24:00,5478.01,5478.01,5478.01,5478.01,0
2001/4/16,09:25:00,5480.38,5480.38,5480.38,5480.38,0
2001/4/16,09:26:00,5480.68,5480.68,5480.68,5480.68,0
2001/4/16,09:27:00,5475.28,5475.28,5475.28,5475.28,0
2001/4/16,09:28:00,5476.92,5476.92,5476.92,5476.92,0
2001/4/16,09:29:00,5472.80,5472.80,5472.80,5472.80,0
2001/4/16,09:30:00,5470.18,5470.18,5470.18,5470.18,0
2001/4/16,09:31:00,5472.57,5472.57,5472.57,5472.57,0
2001/4/16,09:32:00,5466.50,5466.50,5466.50,5466.50,0
2001/4/16,09:33:00,5462.73,5462.73,5462.73,5462.73,0
2001/4/16,09:34:00,5459.37,5459.37,5459.37,5459.37,0
2001/4/16,09:35:00,5452.18,5452.18,5452.18,5452.18,0
2001/4/16,09:36:00,5450.11,5450.11,5450.11,5450.11,0
2001/4/16,09:37:00,5449.05,5449.05,5449.05,5449.05,0
2001/4/16,09:38:00,5447.27,5447.27,5447.27,5447.27,0
2001/4/16,09:39:00,5444.95,5444.95,5444.95,5444.95,0
2001/4/16,09:40:00,5449.61,5449.61,5449.61,5449.61,0
2001/4/16,09:41:00,5446.86,5446.86,5446.86,5446.86,0
2001/4/16,09:42:00,5452.46,5452.46,5452.46,5452.46,0
2001/4/16,09:43:00,5448.36,5448.36,5448.36,5448.36,0
2001/4/16,09:44:00,5450.14,5450.14,5450.14,5450.14,0
2001/4/16,09:45:00,5450.55,5450.55,5450.55,5450.55,0
2001/4/16,09:46:00,5451.61,5451.61,5451.61,5451.61,0
2001/4/16,09:47:00,5450.30,5450.30,5450.30,5450.30,0
2001/4/16,09:48:00,5450.33,5450.33,5450.33,5450.33,0
2001/4/16,09:49:00,5448.67,5448.67,5448.67,5448.67,0
2001/4/16,09:50:00,5448.96,5448.96,5448.96,5448.96,0
2001/4/16,09:51:00,5451.95,5451.95,5451.95,5451.95,0
2001/4/16,09:52:00,5450.45,5450.45,5450.45,5450.45,0
2001/4/16,09:53:00,5451.61,5451.61,5451.61,5451.61,0
2001/4/16,09:54:00,5450.95,5450.95,5450.95,5450.95,0
2001/4/16,09:55:00,5445.64,5445.64,5445.64,5445.64,0
2001/4/16,09:56:00,5451.44,5451.44,5451.44,5451.44,0
2001/4/16,09:57:00,5453.96,5453.96,5453.96,5453.96,0
2001/4/16,09:58:00,5451.53,5451.53,5451.53,5451.53,0
2001/4/16,09:59:00,5452.63,5452.63,5452.63,5452.63,0
2001/4/16,10:00:00,5446.02,5446.02,5446.02,5446.02,0
2001/4/16,10:01:00,5452.66,5452.66,5452.66,5452.66,0
2001/4/16,10:02:00,5450.27,5450.27,5450.27,5450.27,0
2001/4/16,10:03:00,5450.03,5450.03,5450.03,5450.03,0
2001/4/16,10:04:00,5453.47,5453.47,5453.47,5453.47,0
2001/4/16,10:05:00,5449.50,5449.50,5449.50,5449.50,0
2001/4/16,10:06:00,5449.37,5449.37,5449.37,5449.37,0
2001/4/16,10:07:00,5450.73,5450.73,5450.73,5450.73,0
2001/4/16,10:08:00,5450.42,5450.42,5450.42,5450.42,0
2001/4/16,10:09:00,5452.08,5452.08,5452.08,5452.08,0
2001/4/16,10:10:00,5458.53,5458.53,5458.53,5458.53,0
2001/4/16,10:11:00,5458.26,5458.26,5458.26,5458.26,0
2001/4/16,10:12:00,5459.54,5459.54,5459.54,5459.54,0
2001/4/16,10:13:00,5463.40,5463.40,5463.40,5463.40,0
2001/4/16,10:14:00,5463.74,5463.74,5463.74,5463.74,0
2001/4/16,10:15:00,5461.98,5461.98,5461.98,5461.98,0
2001/4/16,10:16:00,5466.72,5466.72,5466.72,5466.72,0
2001/4/16,10:17:00,5467.24,5467.24,5467.24,5467.24,0
2001/4/16,10:18:00,5467.69,5467.69,5467.69,5467.69,0
2001/4/16,10:19:00,5468.68,5468.68,5468.68,5468.68,0
2001/4/16,10:20:00,5469.41,5469.41,5469.41,5469.41,0
2001/4/16,10:21:00,5470.31,5470.31,5470.31,5470.31,0
2001/4/16,10:22:00,5467.13,5467.13,5467.13,5467.13,0
2001/4/16,10:23:00,5470.24,5470.24,5470.24,5470.24,0
2001/4/16,10:24:00,5468.36,5468.36,5468.36,5468.36,0
2001/4/16,10:25:00,5468.59,5468.59,5468.59,5468.59,0
2001/4/16,10:26:00,5466.95,5466.95,5466.95,5466.95,0
2001/4/16,10:27:00,5465.92,5465.92,5465.92,5465.92,0
2001/4/16,10:28:00,5460.98,5460.98,5460.98,5460.98,0
2001/4/16,10:29:00,5459.46,5459.46,5459.46,5459.46,0
2001/4/16,10:30:00,5456.55,5456.55,5456.55,5456.55,0
2001/4/16,10:31:00,5461.16,5461.16,5461.16,5461.16,0
2001/4/16,10:32:00,5459.94,5459.94,5459.94,5459.94,0
2001/4/16,10:33:00,5460.34,5460.34,5460.34,5460.34,0
2001/4/16,10:34:00,5458.59,5458.59,5458.59,5458.59,0
2001/4/16,10:35:00,5456.62,5456.62,5456.62,5456.62,0
2001/4/16,10:36:00,5456.92,5456.92,5456.92,5456.92,0
2001/4/16,10:37:00,5457.10,5457.10,5457.10,5457.10,0
2001/4/16,10:38:00,5459.19,5459.19,5459.19,5459.19,0
2001/4/16,10:39:00,5452.93,5452.93,5452.93,5452.93,0
2001/4/16,10:40:00,5452.71,5452.71,5452.71,5452.71,0
2001/4/16,10:41:00,5452.02,5452.02,5452.02,5452.02,0
2001/4/16,10:42:00,5454.62,5454.62,5454.62,5454.62,0
2001/4/16,10:43:00,5454.95,5454.95,5454.95,5454.95,0
2001/4/16,10:44:00,5454.30,5454.30,5454.30,5454.30,0
2001/4/16,10:45:00,5449.21,5449.21,5449.21,5449.21,0
2001/4/16,10:46:00,5446.79,5446.79,5446.79,5446.79,0
2001/4/16,10:47:00,5448.61,5448.61,5448.61,5448.61,0
2001/4/16,10:48:00,5449.41,5449.41,5449.41,5449.41,0
2001/4/16,10:49:00,5447.18,5447.18,5447.18,5447.18,0
2001/4/16,10:50:00,5445.73,5445.73,5445.73,5445.73,0
2001/4/16,10:51:00,5444.37,5444.37,5444.37,5444.37,0
2001/4/16,10:52:00,5445.37,5445.37,5445.37,5445.37,0
2001/4/16,10:53:00,5446.31,5446.31,5446.31,5446.31,0
2001/4/16,10:54:00,5447.52,5447.52,5447.52,5447.52,0
2001/4/16,10:55:00,5444.35,5444.35,5444.35,5444.35,0
2001/4/16,10:56:00,5449.08,5449.08,5449.08,5449.08,0
2001/4/16,10:57:00,5446.28,5446.28,5446.28,5446.28,0
2001/4/16,10:58:00,5445.65,5445.65,5445.65,5445.65,0
2001/4/16,10:59:00,5446.28,5446.28,5446.28,5446.28,0
2001/4/16,11:00:00,5445.23,5445.23,5445.23,5445.23,0
2001/4/16,11:01:00,5448.41,5448.41,5448.41,5448.41,0
2001/4/16,11:02:00,5445.99,5445.99,5445.99,5445.99,0
2001/4/16,11:03:00,5451.89,5451.89,5451.89,5451.89,0
2001/4/16,11:04:00,5450.79,5450.79,5450.79,5450.79,0
2001/4/16,11:05:00,5450.14,5450.14,5450.14,5450.14,0
2001/4/16,11:06:00,5447.77,5447.77,5447.77,5447.77,0
2001/4/16,11:07:00,5445.52,5445.52,5445.52,5445.52,0
2001/4/16,11:08:00,5446.85,5446.85,5446.85,5446.85,0
2001/4/16,11:09:00,5447.36,5447.36,5447.36,5447.36,0
2001/4/16,11:10:00,5451.84,5451.84,5451.84,5451.84,0
2001/4/16,11:11:00,5456.51,5456.51,5456.51,5456.51,0
2001/4/16,11:12:00,5450.86,5450.86,5450.86,5450.86,0
2001/4/16,11:13:00,5451.44,5451.44,5451.44,5451.44,0
2001/4/16,11:14:00,5450.42,5450.42,5450.42,5450.42,0
2001/4/16,11:15:00,5450.92,5450.92,5450.92,5450.92,0
2001/4/16,11:16:00,5451.65,5451.65,5451.65,5451.65,0
2001/4/16,11:17:00,5453.78,5453.78,5453.78,5453.78,0
2001/4/16,11:18:00,5450.19,5450.19,5450.19,5450.19,0
2001/4/16,11:19:00,5452.00,5452.00,5452.00,5452.00,0
2001/4/16,11:20:00,5449.02,5449.02,5449.02,5449.02,0
2001/4/16,11:21:00,5449.32,5449.32,5449.32,5449.32,0
2001/4/16,11:22:00,5450.64,5450.64,5450.64,5450.64,0
2001/4/16,11:23:00,5449.78,5449.78,5449.78,5449.78,0
2001/4/16,11:24:00,5449.76,5449.76,5449.76,5449.76,0
2001/4/16,11:25:00,5450.01,5450.01,5450.01,5450.01,0
2001/4/16,11:26:00,5445.04,5445.04,5445.04,5445.04,0
2001/4/16,11:27:00,5449.27,5449.27,5449.27,5449.27,0
2001/4/16,11:28:00,5446.84,5446.84,5446.84,5446.84,0
2001/4/16,11:29:00,5446.27,5446.27,5446.27,5446.27,0
2001/4/16,11:30:00,5441.53,5441.53,5441.53,5441.53,0
2001/4/16,11:31:00,5439.92,5439.92,5439.92,5439.92,0
2001/4/16,11:32:00,5438.20,5438.20,5438.20,5438.20,0
2001/4/16,11:33:00,5438.92,5438.92,5438.92,5438.92,0
2001/4/16,11:34:00,5437.84,5437.84,5437.84,5437.84,0
2001/4/16,11:35:00,5439.24,5439.24,5439.24,5439.24,0
2001/4/16,11:36:00,5436.25,5436.25,5436.25,5436.25,0
2001/4/16,11:37:00,5437.13,5437.13,5437.13,5437.13,0
2001/4/16,11:38:00,5437.40,5437.40,5437.40,5437.40,0
2001/4/16,11:39:00,5437.95,5437.95,5437.95,5437.95,0
2001/4/16,11:40:00,5434.21,5434.21,5434.21,5434.21,0
2001/4/16,11:41:00,5435.12,5435.12,5435.12,5435.12,0
2001/4/16,11:42:00,5434.02,5434.02,5434.02,5434.02,0
2001/4/16,11:43:00,5434.81,5434.81,5434.81,5434.81,0
2001/4/16,11:44:00,5434.95,5434.95,5434.95,5434.95,0
2001/4/16,11:45:00,5437.89,5437.89,5437.89,5437.89,0
2001/4/16,11:46:00,5432.72,5432.72,5432.72,5432.72,0
2001/4/16,11:47:00,5432.16,5432.16,5432.16,5432.16,0
2001/4/16,11:48:00,5440.21,5440.21,5440.21,5440.21,0
2001/4/16,11:49:00,5436.06,5436.06,5436.06,5436.06,0
2001/4/16,11:50:00,5435.00,5435.00,5435.00,5435.00,0
2001/4/16,11:51:00,5432.91,5432.91,5432.91,5432.91,0
2001/4/16,11:52:00,5435.73,5435.73,5435.73,5435.73,0
2001/4/16,11:53:00,5434.22,5434.22,5434.22,5434.22,0
2001/4/16,11:54:00,5432.45,5432.45,5432.45,5432.45,0
2001/4/16,11:55:00,5436.46,5436.46,5436.46,5436.46,0
2001/4/16,11:56:00,5432.44,5432.44,5432.44,5432.44,0
2001/4/16,11:57:00,5434.86,5434.86,5434.86,5434.86,0
2001/4/16,11:58:00,5430.93,5430.93,5430.93,5430.93,0
2001/4/16,11:59:00,5436.62,5436.62,5436.62,5436.62,0
2001/4/16,12:00:00,5437.80,5437.80,5437.80,5437.80,0
2001/4/16,12:01:00,5438.61,5438.61,5438.61,5438.61,0
2001/4/16,12:02:00,5439.95,5439.95,5439.95,5439.95,0
2001/4/16,12:03:00,5439.36,5439.36,5439.36,5439.36,0
2001/4/16,12:04:00,5438.49,5438.49,5438.49,5438.49,0
2001/4/16,12:05:00,5437.64,5437.64,5437.64,5437.64,0
2001/4/16,12:06:00,5439.19,5439.19,5439.19,5439.19,0
2001/4/16,12:07:00,5438.84,5438.84,5438.84,5438.84,0
2001/4/16,12:08:00,5443.15,5443.15,5443.15,5443.15,0
2001/4/16,12:09:00,5437.59,5437.59,5437.59,5437.59,0
2001/4/16,12:10:00,5438.23,5438.23,5438.23,5438.23,0
2001/4/16,12:11:00,5434.34,5434.34,5434.34,5434.34,0
2001/4/16,12:12:00,5441.94,5441.94,5441.94,5441.94,0
2001/4/16,12:13:00,5435.48,5435.48,5435.48,5435.48,0
2001/4/16,12:14:00,5437.92,5437.92,5437.92,5437.92,0
2001/4/16,12:15:00,5434.45,5434.45,5434.45,5434.45,0
2001/4/16,12:16:00,5438.25,5438.25,5438.25,5438.25,0
2001/4/16,12:17:00,5433.89,5433.89,5433.89,5433.89,0
2001/4/16,12:18:00,5436.72,5436.72,5436.72,5436.72,0
2001/4/16,12:19:00,5433.39,5433.39,5433.39,5433.39,0
2001/4/16,12:20:00,5433.69,5433.69,5433.69,5433.69,0
2001/4/16,12:21:00,5438.83,5438.83,5438.83,5438.83,0
2001/4/16,12:22:00,5433.73,5433.73,5433.73,5433.73,0
2001/4/16,12:23:00,5430.46,5430.46,5430.46,5430.46,0
2001/4/16,12:24:00,5426.12,5426.12,5426.12,5426.12,0
2001/4/16,12:25:00,5429.05,5429.05,5429.05,5429.05,0
2001/4/16,12:26:00,5423.36,5423.36,5423.36,5423.36,0
2001/4/16,12:27:00,5423.11,5423.11,5423.11,5423.11,0
2001/4/16,12:28:00,5419.55,5419.55,5419.55,5419.55,0
2001/4/16,12:29:00,5417.04,5417.04,5417.04,5417.04,0
2001/4/16,12:30:00,5418.18,5418.18,5418.18,5418.18,0
2001/4/16,12:31:00,5416.87,5416.87,5416.87,5416.87,0
2001/4/16,12:32:00,5416.36,5416.36,5416.36,5416.36,0
2001/4/16,12:33:00,5417.14,5417.14,5417.14,5417.14,0
2001/4/16,12:34:00,5418.89,5418.89,5418.89,5418.89,0
2001/4/16,12:35:00,5417.69,5417.69,5417.69,5417.69,0
2001/4/16,12:36:00,5415.97,5415.97,5415.97,5415.97,0
2001/4/16,12:37:00,5418.27,5418.27,5418.27,5418.27,0
2001/4/16,12:38:00,5421.27,5421.27,5421.27,5421.27,0
2001/4/16,12:39:00,5417.58,5417.58,5417.58,5417.58,0
2001/4/16,12:40:00,5419.80,5419.80,5419.80,5419.80,0
2001/4/16,12:41:00,5424.24,5424.24,5424.24,5424.24,0
2001/4/16,12:42:00,5421.01,5421.01,5421.01,5421.01,0
2001/4/16,12:43:00,5420.13,5420.13,5420.13,5420.13,0
2001/4/16,12:44:00,5419.08,5419.08,5419.08,5419.08,0
2001/4/16,12:45:00,5420.01,5420.01,5420.01,5420.01,0
2001/4/16,12:46:00,5424.15,5424.15,5424.15,5424.15,0
2001/4/16,12:47:00,5423.41,5423.41,5423.41,5423.41,0
2001/4/16,12:48:00,5420.58,5420.58,5420.58,5420.58,0
2001/4/16,12:49:00,5422.81,5422.81,5422.81,5422.81,0
2001/4/16,12:50:00,5421.46,5421.46,5421.46,5421.46,0
2001/4/16,12:51:00,5416.63,5416.63,5416.63,5416.63,0
2001/4/16,12:52:00,5415.18,5415.18,5415.18,5415.18,0
2001/4/16,12:53:00,5412.36,5412.36,5412.36,5412.36,0
2001/4/16,12:54:00,5411.56,5411.56,5411.56,5411.56,0
2001/4/16,12:55:00,5412.48,5412.48,5412.48,5412.48,0
2001/4/16,12:56:00,5410.16,5410.16,5410.16,5410.16,0
2001/4/16,12:57:00,5409.61,5409.61,5409.61,5409.61,0
2001/4/16,12:58:00,5409.05,5409.05,5409.05,5409.05,0
2001/4/16,12:59:00,5409.17,5409.17,5409.17,5409.17,0
2001/4/16,13:00:00,5412.70,5412.70,5412.70,5412.70,0
2001/4/16,13:01:00,5414.21,5414.21,5414.21,5414.21,0
2001/4/16,13:02:00,5418.52,5418.52,5418.52,5418.52,0
2001/4/16,13:03:00,5418.35,5418.35,5418.35,5418.35,0
2001/4/16,13:04:00,5425.44,5425.44,5425.44,5425.44,0
2001/4/16,13:05:00,5428.29,5428.29,5428.29,5428.29,0
2001/4/16,13:06:00,5426.10,5426.10,5426.10,5426.10,0
2001/4/16,13:07:00,5432.98,5432.98,5432.98,5432.98,0
2001/4/16,13:08:00,5430.34,5430.34,5430.34,5430.34,0
2001/4/16,13:09:00,5430.07,5430.07,5430.07,5430.07,0
2001/4/16,13:10:00,5427.70,5427.70,5427.70,5427.70,0
2001/4/16,13:11:00,5423.65,5423.65,5423.65,5423.65,0
2001/4/16,13:12:00,5419.58,5419.58,5419.58,5419.58,0
2001/4/16,13:13:00,5419.03,5419.03,5419.03,5419.03,0
2001/4/16,13:14:00,5417.13,5417.13,5417.13,5417.13,0
2001/4/16,13:15:00,5415.11,5415.11,5415.11,5415.11,0
2001/4/16,13:16:00,5411.34,5411.34,5411.34,5411.34,0
2001/4/16,13:17:00,5413.01,5413.01,5413.01,5413.01,0
2001/4/16,13:18:00,5412.23,5412.23,5412.23,5412.23,0
2001/4/16,13:19:00,5412.93,5412.93,5412.93,5412.93,0
2001/4/16,13:20:00,5418.05,5418.05,5418.05,5418.05,0
2001/4/16,13:21:00,5420.09,5420.09,5420.09,5420.09,0
2001/4/16,13:22:00,5423.83,5423.83,5423.83,5423.83,0
2001/4/16,13:23:00,5429.41,5429.41,5429.41,5429.41,0
2001/4/16,13:24:00,5427.87,5427.87,5427.87,5427.87,0
2001/4/16,13:25:00,5426.69,5426.69,5426.69,5426.69,0
2001/4/16,13:26:00,5426.48,5426.48,5426.48,5426.48,0
2001/4/16,13:27:00,5428.72,5428.72,5428.72,5428.72,0
2001/4/16,13:28:00,5427.93,5427.93,5427.93,5427.93,0
2001/4/16,13:29:00,5424.74,5424.74,5424.74,5424.74,0
2001/4/16,13:30:00,5432.28,5432.28,5432.28,5432.28,0
2001/4/17,09:01:00,5404.76,5404.76,5404.76,5404.76,0
2001/4/17,09:02:00,5407.57,5407.57,5407.57,5407.57,0
2001/4/17,09:03:00,5408.26,5408.26,5408.26,5408.26,0
2001/4/17,09:04:00,5415.96,5415.96,5415.96,5415.96,0
2001/4/17,09:05:00,5413.64,5413.64,5413.64,5413.64,0
2001/4/17,09:06:00,5412.34,5412.34,5412.34,5412.34,0
2001/4/17,09:07:00,5415.79,5415.79,5415.79,5415.79,0
2001/4/17,09:08:00,5415.01,5415.01,5415.01,5415.01,0
2001/4/17,09:09:00,5422.08,5422.08,5422.08,5422.08,0
2001/4/17,09:10:00,5416.19,5416.19,5416.19,5416.19,0
2001/4/17,09:11:00,5419.73,5419.73,5419.73,5419.73,0
2001/4/17,09:12:00,5420.24,5420.24,5420.24,5420.24,0
2001/4/17,09:13:00,5419.00,5419.00,5419.00,5419.00,0
2001/4/17,09:14:00,5424.44,5424.44,5424.44,5424.44,0
2001/4/17,09:15:00,5420.80,5420.80,5420.80,5420.80,0
2001/4/17,09:16:00,5421.45,5421.45,5421.45,5421.45,0
2001/4/17,09:17:00,5416.96,5416.96,5416.96,5416.96,0
2001/4/17,09:18:00,5418.93,5418.93,5418.93,5418.93,0
2001/4/17,09:19:00,5413.55,5413.55,5413.55,5413.55,0
2001/4/17,09:20:00,5413.87,5413.87,5413.87,5413.87,0
2001/4/17,09:21:00,5411.82,5411.82,5411.82,5411.82,0
2001/4/17,09:22:00,5415.31,5415.31,5415.31,5415.31,0
2001/4/17,09:23:00,5407.55,5407.55,5407.55,5407.55,0
2001/4/17,09:24:00,5414.87,5414.87,5414.87,5414.87,0
2001/4/17,09:25:00,5409.02,5409.02,5409.02,5409.02,0
2001/4/17,09:26:00,5403.57,5403.57,5403.57,5403.57,0
2001/4/17,09:27:00,5401.26,5401.26,5401.26,5401.26,0
2001/4/17,09:28:00,5400.15,5400.15,5400.15,5400.15,0
2001/4/17,09:29:00,5397.14,5397.14,5397.14,5397.14,0
2001/4/17,09:30:00,5394.44,5394.44,5394.44,5394.44,0
2001/4/17,09:31:00,5392.16,5392.16,5392.16,5392.16,0
2001/4/17,09:32:00,5393.47,5393.47,5393.47,5393.47,0
2001/4/17,09:33:00,5391.25,5391.25,5391.25,5391.25,0
2001/4/17,09:34:00,5394.98,5394.98,5394.98,5394.98,0
2001/4/17,09:35:00,5395.09,5395.09,5395.09,5395.09,0
2001/4/17,09:36:00,5394.83,5394.83,5394.83,5394.83,0
2001/4/17,09:37:00,5394.12,5394.12,5394.12,5394.12,0
2001/4/17,09:38:00,5400.40,5400.40,5400.40,5400.40,0
2001/4/17,09:39:00,5401.45,5401.45,5401.45,5401.45,0
2001/4/17,09:40:00,5405.67,5405.67,5405.67,5405.67,0
2001/4/17,09:41:00,5399.84,5399.84,5399.84,5399.84,0
2001/4/17,09:42:00,5406.56,5406.56,5406.56,5406.56,0
2001/4/17,09:43:00,5403.94,5403.94,5403.94,5403.94,0
2001/4/17,09:44:00,5404.14,5404.14,5404.14,5404.14,0
2001/4/17,09:45:00,5408.30,5408.30,5408.30,5408.30,0
2001/4/17,09:46:00,5402.81,5402.81,5402.81,5402.81,0
2001/4/17,09:47:00,5410.21,5410.21,5410.21,5410.21,0
2001/4/17,09:48:00,5408.20,5408.20,5408.20,5408.20,0
2001/4/17,09:49:00,5407.40,5407.40,5407.40,5407.40,0
2001/4/17,09:50:00,5406.37,5406.37,5406.37,5406.37,0
2001/4/17,09:51:00,5402.58,5402.58,5402.58,5402.58,0
2001/4/17,09:52:00,5407.61,5407.61,5407.61,5407.61,0
2001/4/17,09:53:00,5410.29,5410.29,5410.29,5410.29,0
2001/4/17,09:54:00,5406.18,5406.18,5406.18,5406.18,0
2001/4/17,09:55:00,5404.74,5404.74,5404.74,5404.74,0
2001/4/17,09:56:00,5404.51,5404.51,5404.51,5404.51,0
2001/4/17,09:57:00,5403.12,5403.12,5403.12,5403.12,0
2001/4/17,09:58:00,5401.46,5401.46,5401.46,5401.46,0
2001/4/17,09:59:00,5403.26,5403.26,5403.26,5403.26,0
2001/4/17,10:00:00,5399.86,5399.86,5399.86,5399.86,0
2001/4/17,10:01:00,5396.09,5396.09,5396.09,5396.09,0
2001/4/17,10:02:00,5400.45,5400.45,5400.45,5400.45,0
2001/4/17,10:03:00,5400.94,5400.94,5400.94,5400.94,0
2001/4/17,10:04:00,5398.85,5398.85,5398.85,5398.85,0
2001/4/17,10:05:00,5399.23,5399.23,5399.23,5399.23,0
2001/4/17,10:06:00,5395.45,5395.45,5395.45,5395.45,0
2001/4/17,10:07:00,5395.31,5395.31,5395.31,5395.31,0
2001/4/17,10:08:00,5397.53,5397.53,5397.53,5397.53,0
2001/4/17,10:09:00,5396.34,5396.34,5396.34,5396.34,0
2001/4/17,10:10:00,5400.97,5400.97,5400.97,5400.97,0
2001/4/17,10:11:00,5394.56,5394.56,5394.56,5394.56,0
2001/4/17,10:12:00,5396.99,5396.99,5396.99,5396.99,0
2001/4/17,10:13:00,5401.38,5401.38,5401.38,5401.38,0
2001/4/17,10:14:00,5401.77,5401.77,5401.77,5401.77,0
2001/4/17,10:15:00,5401.08,5401.08,5401.08,5401.08,0
2001/4/17,10:16:00,5403.98,5403.98,5403.98,5403.98,0
2001/4/17,10:17:00,5407.25,5407.25,5407.25,5407.25,0
2001/4/17,10:18:00,5405.44,5405.44,5405.44,5405.44,0
2001/4/17,10:19:00,5406.29,5406.29,5406.29,5406.29,0
2001/4/17,10:20:00,5403.50,5403.50,5403.50,5403.50,0
2001/4/17,10:21:00,5404.07,5404.07,5404.07,5404.07,0
2001/4/17,10:22:00,5406.20,5406.20,5406.20,5406.20,0
2001/4/17,10:23:00,5405.34,5405.34,5405.34,5405.34,0
2001/4/17,10:24:00,5407.94,5407.94,5407.94,5407.94,0
2001/4/17,10:25:00,5409.29,5409.29,5409.29,5409.29,0
2001/4/17,10:26:00,5407.85,5407.85,5407.85,5407.85,0
2001/4/17,10:27:00,5409.80,5409.80,5409.80,5409.80,0
2001/4/17,10:28:00,5409.85,5409.85,5409.85,5409.85,0
2001/4/17,10:29:00,5414.73,5414.73,5414.73,5414.73,0
2001/4/17,10:30:00,5419.24,5419.24,5419.24,5419.24,0
2001/4/17,10:31:00,5422.69,5422.69,5422.69,5422.69,0
2001/4/17,10:32:00,5427.93,5427.93,5427.93,5427.93,0
2001/4/17,10:33:00,5433.87,5433.87,5433.87,5433.87,0
2001/4/17,10:34:00,5440.09,5440.09,5440.09,5440.09,0
2001/4/17,10:35:00,5448.50,5448.50,5448.50,5448.50,0
2001/4/17,10:36:00,5447.37,5447.37,5447.37,5447.37,0
2001/4/17,10:37:00,5450.86,5450.86,5450.86,5450.86,0
2001/4/17,10:38:00,5447.14,5447.14,5447.14,5447.14,0
2001/4/17,10:39:00,5442.51,5442.51,5442.51,5442.51,0
2001/4/17,10:40:00,5437.57,5437.57,5437.57,5437.57,0
2001/4/17,10:41:00,5433.63,5433.63,5433.63,5433.63,0
2001/4/17,10:42:00,5433.76,5433.76,5433.76,5433.76,0
2001/4/17,10:43:00,5431.51,5431.51,5431.51,5431.51,0
2001/4/17,10:44:00,5433.21,5433.21,5433.21,5433.21,0
2001/4/17,10:45:00,5433.96,5433.96,5433.96,5433.96,0
2001/4/17,10:46:00,5439.69,5439.69,5439.69,5439.69,0
2001/4/17,10:47:00,5448.50,5448.50,5448.50,5448.50,0
2001/4/17,10:48:00,5455.03,5455.03,5455.03,5455.03,0
2001/4/17,10:49:00,5457.05,5457.05,5457.05,5457.05,0
2001/4/17,10:50:00,5456.96,5456.96,5456.96,5456.96,0
2001/4/17,10:51:00,5456.18,5456.18,5456.18,5456.18,0
2001/4/17,10:52:00,5458.73,5458.73,5458.73,5458.73,0
2001/4/17,10:53:00,5454.84,5454.84,5454.84,5454.84,0
2001/4/17,10:54:00,5452.11,5452.11,5452.11,5452.11,0
2001/4/17,10:55:00,5451.15,5451.15,5451.15,5451.15,0
2001/4/17,10:56:00,5450.56,5450.56,5450.56,5450.56,0
2001/4/17,10:57:00,5449.44,5449.44,5449.44,5449.44,0
2001/4/17,10:58:00,5444.52,5444.52,5444.52,5444.52,0
2001/4/17,10:59:00,5441.83,5441.83,5441.83,5441.83,0
2001/4/17,11:00:00,5440.42,5440.42,5440.42,5440.42,0
2001/4/17,11:01:00,5440.19,5440.19,5440.19,5440.19,0
2001/4/17,11:02:00,5442.34,5442.34,5442.34,5442.34,0
2001/4/17,11:03:00,5443.01,5443.01,5443.01,5443.01,0
2001/4/17,11:04:00,5442.54,5442.54,5442.54,5442.54,0
2001/4/17,11:05:00,5440.90,5440.90,5440.90,5440.90,0
2001/4/17,11:06:00,5439.86,5439.86,5439.86,5439.86,0
2001/4/17,11:07:00,5439.53,5439.53,5439.53,5439.53,0
2001/4/17,11:08:00,5442.81,5442.81,5442.81,5442.81,0
2001/4/17,11:09:00,5442.16,5442.16,5442.16,5442.16,0
2001/4/17,11:10:00,5446.44,5446.44,5446.44,5446.44,0
2001/4/17,11:11:00,5439.59,5439.59,5439.59,5439.59,0
2001/4/17,11:12:00,5439.55,5439.55,5439.55,5439.55,0
2001/4/17,11:13:00,5442.86,5442.86,5442.86,5442.86,0
2001/4/17,11:14:00,5441.92,5441.92,5441.92,5441.92,0
2001/4/17,11:15:00,5439.32,5439.32,5439.32,5439.32,0
2001/4/17,11:16:00,5437.51,5437.51,5437.51,5437.51,0
2001/4/17,11:17:00,5436.25,5436.25,5436.25,5436.25,0
2001/4/17,11:18:00,5435.51,5435.51,5435.51,5435.51,0
2001/4/17,11:19:00,5436.32,5436.32,5436.32,5436.32,0
2001/4/17,11:20:00,5435.40,5435.40,5435.40,5435.40,0
2001/4/17,11:21:00,5435.12,5435.12,5435.12,5435.12,0
2001/4/17,11:22:00,5435.68,5435.68,5435.68,5435.68,0
2001/4/17,11:23:00,5434.42,5434.42,5434.42,5434.42,0
2001/4/17,11:24:00,5435.07,5435.07,5435.07,5435.07,0
2001/4/17,11:25:00,5431.79,5431.79,5431.79,5431.79,0
2001/4/17,11:26:00,5433.83,5433.83,5433.83,5433.83,0
2001/4/17,11:27:00,5440.90,5440.90,5440.90,5440.90,0
2001/4/17,11:28:00,5442.54,5442.54,5442.54,5442.54,0
2001/4/17,11:29:00,5438.98,5438.98,5438.98,5438.98,0
2001/4/17,11:30:00,5443.05,5443.05,5443.05,5443.05,0
2001/4/17,11:31:00,5438.44,5438.44,5438.44,5438.44,0
2001/4/17,11:32:00,5442.38,5442.38,5442.38,5442.38,0
2001/4/17,11:33:00,5445.30,5445.30,5445.30,5445.30,0
2001/4/17,11:34:00,5444.45,5444.45,5444.45,5444.45,0
2001/4/17,11:35:00,5443.17,5443.17,5443.17,5443.17,0
2001/4/17,11:36:00,5440.74,5440.74,5440.74,5440.74,0
2001/4/17,11:37:00,5445.93,5445.93,5445.93,5445.93,0
2001/4/17,11:38:00,5445.66,5445.66,5445.66,5445.66,0
2001/4/17,11:39:00,5445.96,5445.96,5445.96,5445.96,0
2001/4/17,11:40:00,5450.92,5450.92,5450.92,5450.92,0
2001/4/17,11:41:00,5448.20,5448.20,5448.20,5448.20,0
2001/4/17,11:42:00,5452.48,5452.48,5452.48,5452.48,0
2001/4/17,11:43:00,5451.33,5451.33,5451.33,5451.33,0
2001/4/17,11:44:00,5451.92,5451.92,5451.92,5451.92,0
2001/4/17,11:45:00,5455.04,5455.04,5455.04,5455.04,0
2001/4/17,11:46:00,5453.10,5453.10,5453.10,5453.10,0
2001/4/17,11:47:00,5455.04,5455.04,5455.04,5455.04,0
2001/4/17,11:48:00,5451.18,5451.18,5451.18,5451.18,0
2001/4/17,11:49:00,5447.49,5447.49,5447.49,5447.49,0
2001/4/17,11:50:00,5448.35,5448.35,5448.35,5448.35,0
2001/4/17,11:51:00,5444.04,5444.04,5444.04,5444.04,0
2001/4/17,11:52:00,5443.22,5443.22,5443.22,5443.22,0
2001/4/17,11:53:00,5442.51,5442.51,5442.51,5442.51,0
2001/4/17,11:54:00,5440.11,5440.11,5440.11,5440.11,0
2001/4/17,11:55:00,5438.48,5438.48,5438.48,5438.48,0
2001/4/17,11:56:00,5436.00,5436.00,5436.00,5436.00,0
2001/4/17,11:57:00,5437.19,5437.19,5437.19,5437.19,0
2001/4/17,11:58:00,5434.46,5434.46,5434.46,5434.46,0
2001/4/17,11:59:00,5437.29,5437.29,5437.29,5437.29,0
2001/4/17,12:00:00,5437.61,5437.61,5437.61,5437.61,0
2001/4/17,12:01:00,5435.14,5435.14,5435.14,5435.14,0
2001/4/17,12:02:00,5433.61,5433.61,5433.61,5433.61,0
2001/4/17,12:03:00,5435.05,5435.05,5435.05,5435.05,0
2001/4/17,12:04:00,5432.39,5432.39,5432.39,5432.39,0
2001/4/17,12:05:00,5436.51,5436.51,5436.51,5436.51,0
2001/4/17,12:06:00,5431.99,5431.99,5431.99,5431.99,0
2001/4/17,12:07:00,5431.83,5431.83,5431.83,5431.83,0
2001/4/17,12:08:00,5436.35,5436.35,5436.35,5436.35,0
2001/4/17,12:09:00,5438.08,5438.08,5438.08,5438.08,0
2001/4/17,12:10:00,5435.43,5435.43,5435.43,5435.43,0
2001/4/17,12:11:00,5436.75,5436.75,5436.75,5436.75,0
2001/4/17,12:12:00,5440.24,5440.24,5440.24,5440.24,0
2001/4/17,12:13:00,5439.84,5439.84,5439.84,5439.84,0
2001/4/17,12:14:00,5441.90,5441.90,5441.90,5441.90,0
2001/4/17,12:15:00,5442.93,5442.93,5442.93,5442.93,0
2001/4/17,12:16:00,5435.40,5435.40,5435.40,5435.40,0
2001/4/17,12:17:00,5439.72,5439.72,5439.72,5439.72,0
2001/4/17,12:18:00,5436.55,5436.55,5436.55,5436.55,0
2001/4/17,12:19:00,5434.81,5434.81,5434.81,5434.81,0
2001/4/17,12:20:00,5433.48,5433.48,5433.48,5433.48,0
2001/4/17,12:21:00,5429.12,5429.12,5429.12,5429.12,0
2001/4/17,12:22:00,5426.66,5426.66,5426.66,5426.66,0
2001/4/17,12:23:00,5422.59,5422.59,5422.59,5422.59,0
2001/4/17,12:24:00,5434.54,5434.54,5434.54,5434.54,0
2001/4/17,12:25:00,5425.07,5425.07,5425.07,5425.07,0
2001/4/17,12:26:00,5427.25,5427.25,5427.25,5427.25,0
2001/4/17,12:27:00,5427.03,5427.03,5427.03,5427.03,0
2001/4/17,12:28:00,5424.46,5424.46,5424.46,5424.46,0
2001/4/17,12:29:00,5425.24,5425.24,5425.24,5425.24,0
2001/4/17,12:30:00,5419.22,5419.22,5419.22,5419.22,0
2001/4/17,12:31:00,5413.31,5413.31,5413.31,5413.31,0
2001/4/17,12:32:00,5410.23,5410.23,5410.23,5410.23,0
2001/4/17,12:33:00,5412.22,5412.22,5412.22,5412.22,0
2001/4/17,12:34:00,5414.09,5414.09,5414.09,5414.09,0
2001/4/17,12:35:00,5416.64,5416.64,5416.64,5416.64,0
2001/4/17,12:36:00,5412.25,5412.25,5412.25,5412.25,0
2001/4/17,12:37:00,5416.22,5416.22,5416.22,5416.22,0
2001/4/17,12:38:00,5416.96,5416.96,5416.96,5416.96,0
2001/4/17,12:39:00,5410.89,5410.89,5410.89,5410.89,0
2001/4/17,12:40:00,5417.69,5417.69,5417.69,5417.69,0
2001/4/17,12:41:00,5417.70,5417.70,5417.70,5417.70,0
2001/4/17,12:42:00,5417.95,5417.95,5417.95,5417.95,0
2001/4/17,12:43:00,5417.10,5417.10,5417.10,5417.10,0
2001/4/17,12:44:00,5416.63,5416.63,5416.63,5416.63,0
2001/4/17,12:45:00,5419.52,5419.52,5419.52,5419.52,0
2001/4/17,12:46:00,5418.28,5418.28,5418.28,5418.28,0
2001/4/17,12:47:00,5417.76,5417.76,5417.76,5417.76,0
2001/4/17,12:48:00,5420.69,5420.69,5420.69,5420.69,0
2001/4/17,12:49:00,5425.14,5425.14,5425.14,5425.14,0
2001/4/17,12:50:00,5419.48,5419.48,5419.48,5419.48,0
2001/4/17,12:51:00,5420.86,5420.86,5420.86,5420.86,0
2001/4/17,12:52:00,5424.80,5424.80,5424.80,5424.80,0
2001/4/17,12:53:00,5430.15,5430.15,5430.15,5430.15,0
2001/4/17,12:54:00,5435.39,5435.39,5435.39,5435.39,0
2001/4/17,12:55:00,5432.07,5432.07,5432.07,5432.07,0
2001/4/17,12:56:00,5433.27,5433.27,5433.27,5433.27,0
2001/4/17,12:57:00,5430.86,5430.86,5430.86,5430.86,0
2001/4/17,12:58:00,5429.18,5429.18,5429.18,5429.18,0
2001/4/17,12:59:00,5428.51,5428.51,5428.51,5428.51,0
2001/4/17,13:00:00,5428.38,5428.38,5428.38,5428.38,0
2001/4/17,13:01:00,5426.65,5426.65,5426.65,5426.65,0
2001/4/17,13:02:00,5420.67,5420.67,5420.67,5420.67,0
2001/4/17,13:03:00,5420.44,5420.44,5420.44,5420.44,0
2001/4/17,13:04:00,5417.60,5417.60,5417.60,5417.60,0
2001/4/17,13:05:00,5415.22,5415.22,5415.22,5415.22,0
2001/4/17,13:06:00,5415.96,5415.96,5415.96,5415.96,0
2001/4/17,13:07:00,5419.16,5419.16,5419.16,5419.16,0
2001/4/17,13:08:00,5417.02,5417.02,5417.02,5417.02,0
2001/4/17,13:09:00,5417.21,5417.21,5417.21,5417.21,0
2001/4/17,13:10:00,5417.89,5417.89,5417.89,5417.89,0
2001/4/17,13:11:00,5421.47,5421.47,5421.47,5421.47,0
2001/4/17,13:12:00,5416.33,5416.33,5416.33,5416.33,0
2001/4/17,13:13:00,5424.31,5424.31,5424.31,5424.31,0
2001/4/17,13:14:00,5424.84,5424.84,5424.84,5424.84,0
2001/4/17,13:15:00,5422.19,5422.19,5422.19,5422.19,0
2001/4/17,13:16:00,5424.75,5424.75,5424.75,5424.75,0
2001/4/17,13:17:00,5428.37,5428.37,5428.37,5428.37,0
2001/4/17,13:18:00,5429.24,5429.24,5429.24,5429.24,0
2001/4/17,13:19:00,5429.02,5429.02,5429.02,5429.02,0
2001/4/17,13:20:00,5426.03,5426.03,5426.03,5426.03,0
2001/4/17,13:21:00,5429.78,5429.78,5429.78,5429.78,0
2001/4/17,13:22:00,5435.11,5435.11,5435.11,5435.11,0
2001/4/17,13:23:00,5442.22,5442.22,5442.22,5442.22,0
2001/4/17,13:24:00,5450.46,5450.46,5450.46,5450.46,0
2001/4/17,13:25:00,5445.19,5445.19,5445.19,5445.19,0
2001/4/17,13:26:00,5443.24,5443.24,5443.24,5443.24,0
2001/4/17,13:27:00,5440.18,5440.18,5440.18,5440.18,0
2001/4/17,13:28:00,5439.59,5439.59,5439.59,5439.59,0
2001/4/17,13:29:00,5436.23,5436.23,5436.23,5436.23,0
2001/4/17,13:30:00,5431.95,5431.95,5431.95,5431.95,0
2001/4/18,09:01:00,5479.47,5479.47,5479.47,5479.47,0
2001/4/18,09:02:00,5483.11,5483.11,5483.11,5483.11,0
2001/4/18,09:03:00,5484.72,5484.72,5484.72,5484.72,0
2001/4/18,09:04:00,5482.59,5482.59,5482.59,5482.59,0
2001/4/18,09:05:00,5481.10,5481.10,5481.10,5481.10,0
2001/4/18,09:06:00,5481.19,5481.19,5481.19,5481.19,0
2001/4/18,09:07:00,5484.25,5484.25,5484.25,5484.25,0
2001/4/18,09:08:00,5479.64,5479.64,5479.64,5479.64,0
2001/4/18,09:09:00,5483.23,5483.23,5483.23,5483.23,0
2001/4/18,09:10:00,5486.69,5486.69,5486.69,5486.69,0
2001/4/18,09:11:00,5494.15,5494.15,5494.15,5494.15,0
2001/4/18,09:12:00,5494.23,5494.23,5494.23,5494.23,0
2001/4/18,09:13:00,5491.92,5491.92,5491.92,5491.92,0
2001/4/18,09:14:00,5488.74,5488.74,5488.74,5488.74,0
2001/4/18,09:15:00,5484.73,5484.73,5484.73,5484.73,0
2001/4/18,09:16:00,5480.60,5480.60,5480.60,5480.60,0
2001/4/18,09:17:00,5480.61,5480.61,5480.61,5480.61,0
2001/4/18,09:18:00,5478.07,5478.07,5478.07,5478.07,0
2001/4/18,09:19:00,5474.61,5474.61,5474.61,5474.61,0
2001/4/18,09:20:00,5477.50,5477.50,5477.50,5477.50,0
2001/4/18,09:21:00,5476.96,5476.96,5476.96,5476.96,0
2001/4/18,09:22:00,5475.35,5475.35,5475.35,5475.35,0
2001/4/18,09:23:00,5483.68,5483.68,5483.68,5483.68,0
2001/4/18,09:24:00,5477.50,5477.50,5477.50,5477.50,0
2001/4/18,09:25:00,5479.34,5479.34,5479.34,5479.34,0
2001/4/18,09:26:00,5482.63,5482.63,5482.63,5482.63,0
2001/4/18,09:27:00,5485.46,5485.46,5485.46,5485.46,0
2001/4/18,09:28:00,5486.93,5486.93,5486.93,5486.93,0
2001/4/18,09:29:00,5488.77,5488.77,5488.77,5488.77,0
2001/4/18,09:30:00,5490.08,5490.08,5490.08,5490.08,0
2001/4/18,09:31:00,5498.92,5498.92,5498.92,5498.92,0
2001/4/18,09:32:00,5493.79,5493.79,5493.79,5493.79,0
2001/4/18,09:33:00,5503.71,5503.71,5503.71,5503.71,0
2001/4/18,09:34:00,5500.04,5500.04,5500.04,5500.04,0
2001/4/18,09:35:00,5504.00,5504.00,5504.00,5504.00,0
2001/4/18,09:36:00,5498.08,5498.08,5498.08,5498.08,0
2001/4/18,09:37:00,5501.25,5501.25,5501.25,5501.25,0
2001/4/18,09:38:00,5501.17,5501.17,5501.17,5501.17,0
2001/4/18,09:39:00,5495.73,5495.73,5495.73,5495.73,0
2001/4/18,09:40:00,5492.48,5492.48,5492.48,5492.48,0
2001/4/18,09:41:00,5486.98,5486.98,5486.98,5486.98,0
2001/4/18,09:42:00,5488.11,5488.11,5488.11,5488.11,0
2001/4/18,09:43:00,5491.98,5491.98,5491.98,5491.98,0
2001/4/18,09:44:00,5485.69,5485.69,5485.69,5485.69,0
2001/4/18,09:45:00,5491.45,5491.45,5491.45,5491.45,0
2001/4/18,09:46:00,5485.88,5485.88,5485.88,5485.88,0
2001/4/18,09:47:00,5491.03,5491.03,5491.03,5491.03,0
2001/4/18,09:48:00,5489.81,5489.81,5489.81,5489.81,0
2001/4/18,09:49:00,5492.60,5492.60,5492.60,5492.60,0
2001/4/18,09:50:00,5488.67,5488.67,5488.67,5488.67,0
2001/4/18,09:51:00,5491.10,5491.10,5491.10,5491.10,0
2001/4/18,09:52:00,5493.37,5493.37,5493.37,5493.37,0
2001/4/18,09:53:00,5489.12,5489.12,5489.12,5489.12,0
2001/4/18,09:54:00,5487.93,5487.93,5487.93,5487.93,0
2001/4/18,09:55:00,5496.32,5496.32,5496.32,5496.32,0
2001/4/18,09:56:00,5489.18,5489.18,5489.18,5489.18,0
2001/4/18,09:57:00,5492.55,5492.55,5492.55,5492.55,0
2001/4/18,09:58:00,5486.92,5486.92,5486.92,5486.92,0
2001/4/18,09:59:00,5484.15,5484.15,5484.15,5484.15,0
2001/4/18,10:00:00,5484.86,5484.86,5484.86,5484.86,0
2001/4/18,10:01:00,5483.46,5483.46,5483.46,5483.46,0
2001/4/18,10:02:00,5486.42,5486.42,5486.42,5486.42,0
2001/4/18,10:03:00,5479.64,5479.64,5479.64,5479.64,0
2001/4/18,10:04:00,5483.74,5483.74,5483.74,5483.74,0
2001/4/18,10:05:00,5481.55,5481.55,5481.55,5481.55,0
2001/4/18,10:06:00,5482.29,5482.29,5482.29,5482.29,0
2001/4/18,10:07:00,5480.62,5480.62,5480.62,5480.62,0
2001/4/18,10:08:00,5481.76,5481.76,5481.76,5481.76,0
2001/4/18,10:09:00,5480.65,5480.65,5480.65,5480.65,0
2001/4/18,10:10:00,5476.31,5476.31,5476.31,5476.31,0
2001/4/18,10:11:00,5478.71,5478.71,5478.71,5478.71,0
2001/4/18,10:12:00,5474.28,5474.28,5474.28,5474.28,0
2001/4/18,10:13:00,5472.79,5472.79,5472.79,5472.79,0
2001/4/18,10:14:00,5475.38,5475.38,5475.38,5475.38,0
2001/4/18,10:15:00,5477.27,5477.27,5477.27,5477.27,0
2001/4/18,10:16:00,5478.58,5478.58,5478.58,5478.58,0
2001/4/18,10:17:00,5480.84,5480.84,5480.84,5480.84,0
2001/4/18,10:18:00,5473.32,5473.32,5473.32,5473.32,0
2001/4/18,10:19:00,5476.72,5476.72,5476.72,5476.72,0
2001/4/18,10:20:00,5483.62,5483.62,5483.62,5483.62,0
2001/4/18,10:21:00,5480.46,5480.46,5480.46,5480.46,0
2001/4/18,10:22:00,5483.87,5483.87,5483.87,5483.87,0
2001/4/18,10:23:00,5483.28,5483.28,5483.28,5483.28,0
2001/4/18,10:24:00,5484.26,5484.26,5484.26,5484.26,0
2001/4/18,10:25:00,5484.15,5484.15,5484.15,5484.15,0
2001/4/18,10:26:00,5485.33,5485.33,5485.33,5485.33,0
2001/4/18,10:27:00,5486.21,5486.21,5486.21,5486.21,0
2001/4/18,10:28:00,5485.92,5485.92,5485.92,5485.92,0
2001/4/18,10:29:00,5487.33,5487.33,5487.33,5487.33,0
2001/4/18,10:30:00,5486.83,5486.83,5486.83,5486.83,0
2001/4/18,10:31:00,5485.64,5485.64,5485.64,5485.64,0
2001/4/18,10:32:00,5485.76,5485.76,5485.76,5485.76,0
2001/4/18,10:33:00,5488.86,5488.86,5488.86,5488.86,0
2001/4/18,10:34:00,5486.26,5486.26,5486.26,5486.26,0
2001/4/18,10:35:00,5489.60,5489.60,5489.60,5489.60,0
2001/4/18,10:36:00,5494.87,5494.87,5494.87,5494.87,0
2001/4/18,10:37:00,5499.86,5499.86,5499.86,5499.86,0
2001/4/18,10:38:00,5503.70,5503.70,5503.70,5503.70,0
2001/4/18,10:39:00,5502.54,5502.54,5502.54,5502.54,0
2001/4/18,10:40:00,5506.59,5506.59,5506.59,5506.59,0
2001/4/18,10:41:00,5504.18,5504.18,5504.18,5504.18,0
2001/4/18,10:42:00,5501.81,5501.81,5501.81,5501.81,0
2001/4/18,10:43:00,5504.09,5504.09,5504.09,5504.09,0
2001/4/18,10:44:00,5498.73,5498.73,5498.73,5498.73,0
2001/4/18,10:45:00,5494.19,5494.19,5494.19,5494.19,0
2001/4/18,10:46:00,5497.01,5497.01,5497.01,5497.01,0
2001/4/18,10:47:00,5492.56,5492.56,5492.56,5492.56,0
2001/4/18,10:48:00,5493.84,5493.84,5493.84,5493.84,0
2001/4/18,10:49:00,5497.62,5497.62,5497.62,5497.62,0
2001/4/18,10:50:00,5501.22,5501.22,5501.22,5501.22,0
2001/4/18,10:51:00,5496.84,5496.84,5496.84,5496.84,0
2001/4/18,10:52:00,5497.47,5497.47,5497.47,5497.47,0
2001/4/18,10:53:00,5498.70,5498.70,5498.70,5498.70,0
2001/4/18,10:54:00,5498.62,5498.62,5498.62,5498.62,0
2001/4/18,10:55:00,5496.93,5496.93,5496.93,5496.93,0
2001/4/18,10:56:00,5495.33,5495.33,5495.33,5495.33,0
2001/4/18,10:57:00,5494.47,5494.47,5494.47,5494.47,0
2001/4/18,10:58:00,5497.30,5497.30,5497.30,5497.30,0
2001/4/18,10:59:00,5497.68,5497.68,5497.68,5497.68,0
2001/4/18,11:00:00,5497.57,5497.57,5497.57,5497.57,0
2001/4/18,11:01:00,5499.90,5499.90,5499.90,5499.90,0
2001/4/18,11:02:00,5492.92,5492.92,5492.92,5492.92,0
2001/4/18,11:03:00,5493.78,5493.78,5493.78,5493.78,0
2001/4/18,11:04:00,5493.90,5493.90,5493.90,5493.90,0
2001/4/18,11:05:00,5503.50,5503.50,5503.50,5503.50,0
2001/4/18,11:06:00,5497.25,5497.25,5497.25,5497.25,0
2001/4/18,11:07:00,5507.35,5507.35,5507.35,5507.35,0
2001/4/18,11:08:00,5510.50,5510.50,5510.50,5510.50,0
2001/4/18,11:09:00,5513.03,5513.03,5513.03,5513.03,0
2001/4/18,11:10:00,5515.35,5515.35,5515.35,5515.35,0
2001/4/18,11:11:00,5513.79,5513.79,5513.79,5513.79,0
2001/4/18,11:12:00,5515.03,5515.03,5515.03,5515.03,0
2001/4/18,11:13:00,5522.67,5522.67,5522.67,5522.67,0
2001/4/18,11:14:00,5521.38,5521.38,5521.38,5521.38,0
2001/4/18,11:15:00,5519.75,5519.75,5519.75,5519.75,0
2001/4/18,11:16:00,5517.55,5517.55,5517.55,5517.55,0
2001/4/18,11:17:00,5517.27,5517.27,5517.27,5517.27,0
2001/4/18,11:18:00,5509.22,5509.22,5509.22,5509.22,0
2001/4/18,11:19:00,5512.53,5512.53,5512.53,5512.53,0
2001/4/18,11:20:00,5509.76,5509.76,5509.76,5509.76,0
2001/4/18,11:21:00,5510.13,5510.13,5510.13,5510.13,0
2001/4/18,11:22:00,5505.49,5505.49,5505.49,5505.49,0
2001/4/18,11:23:00,5508.34,5508.34,5508.34,5508.34,0
2001/4/18,11:24:00,5506.67,5506.67,5506.67,5506.67,0
2001/4/18,11:25:00,5502.72,5502.72,5502.72,5502.72,0
2001/4/18,11:26:00,5501.63,5501.63,5501.63,5501.63,0
2001/4/18,11:27:00,5506.59,5506.59,5506.59,5506.59,0
2001/4/18,11:28:00,5509.49,5509.49,5509.49,5509.49,0
2001/4/18,11:29:00,5512.92,5512.92,5512.92,5512.92,0
2001/4/18,11:30:00,5514.61,5514.61,5514.61,5514.61,0
2001/4/18,11:31:00,5517.84,5517.84,5517.84,5517.84,0
2001/4/18,11:32:00,5523.72,5523.72,5523.72,5523.72,0
2001/4/18,11:33:00,5520.63,5520.63,5520.63,5520.63,0
2001/4/18,11:34:00,5517.42,5517.42,5517.42,5517.42,0
2001/4/18,11:35:00,5515.21,5515.21,5515.21,5515.21,0
2001/4/18,11:36:00,5512.84,5512.84,5512.84,5512.84,0
2001/4/18,11:37:00,5512.30,5512.30,5512.30,5512.30,0
2001/4/18,11:38:00,5508.78,5508.78,5508.78,5508.78,0
2001/4/18,11:39:00,5509.86,5509.86,5509.86,5509.86,0
2001/4/18,11:40:00,5510.51,5510.51,5510.51,5510.51,0
2001/4/18,11:41:00,5504.65,5504.65,5504.65,5504.65,0
2001/4/18,11:42:00,5511.95,5511.95,5511.95,5511.95,0
2001/4/18,11:43:00,5506.39,5506.39,5506.39,5506.39,0
2001/4/18,11:44:00,5511.53,5511.53,5511.53,5511.53,0
2001/4/18,11:45:00,5508.23,5508.23,5508.23,5508.23,0
2001/4/18,11:46:00,5510.39,5510.39,5510.39,5510.39,0
2001/4/18,11:47:00,5508.94,5508.94,5508.94,5508.94,0
2001/4/18,11:48:00,5507.22,5507.22,5507.22,5507.22,0
2001/4/18,11:49:00,5504.02,5504.02,5504.02,5504.02,0
2001/4/18,11:50:00,5503.98,5503.98,5503.98,5503.98,0
2001/4/18,11:51:00,5508.69,5508.69,5508.69,5508.69,0
2001/4/18,11:52:00,5505.12,5505.12,5505.12,5505.12,0
2001/4/18,11:53:00,5504.18,5504.18,5504.18,5504.18,0
2001/4/18,11:54:00,5503.42,5503.42,5503.42,5503.42,0
2001/4/18,11:55:00,5505.12,5505.12,5505.12,5505.12,0
2001/4/18,11:56:00,5513.41,5513.41,5513.41,5513.41,0
2001/4/18,11:57:00,5511.76,5511.76,5511.76,5511.76,0
2001/4/18,11:58:00,5507.00,5507.00,5507.00,5507.00,0
2001/4/18,11:59:00,5505.68,5505.68,5505.68,5505.68,0
2001/4/18,12:00:00,5506.59,5506.59,5506.59,5506.59,0
2001/4/18,12:01:00,5505.18,5505.18,5505.18,5505.18,0
2001/4/18,12:02:00,5506.24,5506.24,5506.24,5506.24,0
2001/4/18,12:03:00,5506.26,5506.26,5506.26,5506.26,0
2001/4/18,12:04:00,5508.09,5508.09,5508.09,5508.09,0
2001/4/18,12:05:00,5505.40,5505.40,5505.40,5505.40,0
2001/4/18,12:06:00,5507.67,5507.67,5507.67,5507.67,0
2001/4/18,12:07:00,5504.54,5504.54,5504.54,5504.54,0
2001/4/18,12:08:00,5499.08,5499.08,5499.08,5499.08,0
2001/4/18,12:09:00,5506.18,5506.18,5506.18,5506.18,0
2001/4/18,12:10:00,5497.73,5497.73,5497.73,5497.73,0
2001/4/18,12:11:00,5496.91,5496.91,5496.91,5496.91,0
2001/4/18,12:12:00,5503.02,5503.02,5503.02,5503.02,0
2001/4/18,12:13:00,5498.43,5498.43,5498.43,5498.43,0
2001/4/18,12:14:00,5495.03,5495.03,5495.03,5495.03,0
2001/4/18,12:15:00,5501.84,5501.84,5501.84,5501.84,0
2001/4/18,12:16:00,5502.98,5502.98,5502.98,5502.98,0
2001/4/18,12:17:00,5502.77,5502.77,5502.77,5502.77,0
2001/4/18,12:18:00,5507.10,5507.10,5507.10,5507.10,0
2001/4/18,12:19:00,5505.93,5505.93,5505.93,5505.93,0
2001/4/18,12:20:00,5506.63,5506.63,5506.63,5506.63,0
2001/4/18,12:21:00,5502.44,5502.44,5502.44,5502.44,0
2001/4/18,12:22:00,5500.30,5500.30,5500.30,5500.30,0
2001/4/18,12:23:00,5500.70,5500.70,5500.70,5500.70,0
2001/4/18,12:24:00,5501.16,5501.16,5501.16,5501.16,0
2001/4/18,12:25:00,5498.33,5498.33,5498.33,5498.33,0
2001/4/18,12:26:00,5499.42,5499.42,5499.42,5499.42,0
2001/4/18,12:27:00,5493.84,5493.84,5493.84,5493.84,0
2001/4/18,12:28:00,5492.62,5492.62,5492.62,5492.62,0
2001/4/18,12:29:00,5494.89,5494.89,5494.89,5494.89,0
2001/4/18,12:30:00,5493.40,5493.40,5493.40,5493.40,0
2001/4/18,12:31:00,5493.70,5493.70,5493.70,5493.70,0
2001/4/18,12:32:00,5489.47,5489.47,5489.47,5489.47,0
2001/4/18,12:33:00,5489.34,5489.34,5489.34,5489.34,0
2001/4/18,12:34:00,5490.67,5490.67,5490.67,5490.67,0
2001/4/18,12:35:00,5489.40,5489.40,5489.40,5489.40,0
2001/4/18,12:36:00,5490.48,5490.48,5490.48,5490.48,0
2001/4/18,12:37:00,5491.53,5491.53,5491.53,5491.53,0
2001/4/18,12:38:00,5491.34,5491.34,5491.34,5491.34,0
2001/4/18,12:39:00,5492.95,5492.95,5492.95,5492.95,0
2001/4/18,12:40:00,5498.41,5498.41,5498.41,5498.41,0
2001/4/18,12:41:00,5494.12,5494.12,5494.12,5494.12,0
2001/4/18,12:42:00,5500.30,5500.30,5500.30,5500.30,0
2001/4/18,12:43:00,5500.36,5500.36,5500.36,5500.36,0
2001/4/18,12:44:00,5510.21,5510.21,5510.21,5510.21,0
2001/4/18,12:45:00,5509.03,5509.03,5509.03,5509.03,0
2001/4/18,12:46:00,5509.41,5509.41,5509.41,5509.41,0
2001/4/18,12:47:00,5506.98,5506.98,5506.98,5506.98,0
2001/4/18,12:48:00,5498.88,5498.88,5498.88,5498.88,0
2001/4/18,12:49:00,5495.68,5495.68,5495.68,5495.68,0
2001/4/18,12:50:00,5496.85,5496.85,5496.85,5496.85,0
2001/4/18,12:51:00,5492.91,5492.91,5492.91,5492.91,0
2001/4/18,12:52:00,5493.54,5493.54,5493.54,5493.54,0
2001/4/18,12:53:00,5491.54,5491.54,5491.54,5491.54,0
2001/4/18,12:54:00,5491.94,5491.94,5491.94,5491.94,0
2001/4/18,12:55:00,5491.81,5491.81,5491.81,5491.81,0
2001/4/18,12:56:00,5493.70,5493.70,5493.70,5493.70,0
2001/4/18,12:57:00,5498.22,5498.22,5498.22,5498.22,0
2001/4/18,12:58:00,5493.10,5493.10,5493.10,5493.10,0
2001/4/18,12:59:00,5495.93,5495.93,5495.93,5495.93,0
2001/4/18,13:00:00,5496.93,5496.93,5496.93,5496.93,0
2001/4/18,13:01:00,5495.74,5495.74,5495.74,5495.74,0
2001/4/18,13:02:00,5498.73,5498.73,5498.73,5498.73,0
2001/4/18,13:03:00,5496.82,5496.82,5496.82,5496.82,0
2001/4/18,13:04:00,5498.12,5498.12,5498.12,5498.12,0
2001/4/18,13:05:00,5495.32,5495.32,5495.32,5495.32,0
2001/4/18,13:06:00,5493.21,5493.21,5493.21,5493.21,0
2001/4/18,13:07:00,5501.05,5501.05,5501.05,5501.05,0
2001/4/18,13:08:00,5495.77,5495.77,5495.77,5495.77,0
2001/4/18,13:09:00,5495.02,5495.02,5495.02,5495.02,0
2001/4/18,13:10:00,5500.05,5500.05,5500.05,5500.05,0
2001/4/18,13:11:00,5499.40,5499.40,5499.40,5499.40,0
2001/4/18,13:12:00,5498.25,5498.25,5498.25,5498.25,0
2001/4/18,13:13:00,5498.01,5498.01,5498.01,5498.01,0
2001/4/18,13:14:00,5496.92,5496.92,5496.92,5496.92,0
2001/4/18,13:15:00,5499.55,5499.55,5499.55,5499.55,0
2001/4/18,13:16:00,5496.13,5496.13,5496.13,5496.13,0
2001/4/18,13:17:00,5499.54,5499.54,5499.54,5499.54,0
2001/4/18,13:18:00,5499.64,5499.64,5499.64,5499.64,0
2001/4/18,13:19:00,5501.74,5501.74,5501.74,5501.74,0
2001/4/18,13:20:00,5502.27,5502.27,5502.27,5502.27,0
2001/4/18,13:21:00,5499.02,5499.02,5499.02,5499.02,0
2001/4/18,13:22:00,5498.87,5498.87,5498.87,5498.87,0
2001/4/18,13:23:00,5498.38,5498.38,5498.38,5498.38,0
2001/4/18,13:24:00,5505.98,5505.98,5505.98,5505.98,0
2001/4/18,13:25:00,5503.14,5503.14,5503.14,5503.14,0
2001/4/18,13:26:00,5502.65,5502.65,5502.65,5502.65,0
2001/4/18,13:27:00,5501.97,5501.97,5501.97,5501.97,0
2001/4/18,13:28:00,5502.15,5502.15,5502.15,5502.15,0
2001/4/18,13:29:00,5499.32,5499.32,5499.32,5499.32,0
2001/4/18,13:30:00,5508.61,5508.61,5508.61,5508.61,0
2001/4/19,09:01:00,5682.46,5682.46,5682.46,5682.46,0
2001/4/19,09:02:00,5683.63,5683.63,5683.63,5683.63,0
2001/4/19,09:03:00,5679.11,5679.11,5679.11,5679.11,0
2001/4/19,09:04:00,5674.83,5674.83,5674.83,5674.83,0
2001/4/19,09:05:00,5665.22,5665.22,5665.22,5665.22,0
2001/4/19,09:06:00,5659.17,5659.17,5659.17,5659.17,0
2001/4/19,09:07:00,5664.05,5664.05,5664.05,5664.05,0
2001/4/19,09:08:00,5669.97,5669.97,5669.97,5669.97,0
2001/4/19,09:09:00,5672.49,5672.49,5672.49,5672.49,0
2001/4/19,09:10:00,5668.69,5668.69,5668.69,5668.69,0
2001/4/19,09:11:00,5673.98,5673.98,5673.98,5673.98,0
2001/4/19,09:12:00,5671.95,5671.95,5671.95,5671.95,0
2001/4/19,09:13:00,5670.74,5670.74,5670.74,5670.74,0
2001/4/19,09:14:00,5668.21,5668.21,5668.21,5668.21,0
2001/4/19,09:15:00,5661.96,5661.96,5661.96,5661.96,0
2001/4/19,09:16:00,5657.06,5657.06,5657.06,5657.06,0
2001/4/19,09:17:00,5656.50,5656.50,5656.50,5656.50,0
2001/4/19,09:18:00,5655.30,5655.30,5655.30,5655.30,0
2001/4/19,09:19:00,5654.57,5654.57,5654.57,5654.57,0
2001/4/19,09:20:00,5651.47,5651.47,5651.47,5651.47,0
2001/4/19,09:21:00,5648.64,5648.64,5648.64,5648.64,0
2001/4/19,09:22:00,5647.84,5647.84,5647.84,5647.84,0
2001/4/19,09:23:00,5656.80,5656.80,5656.80,5656.80,0
2001/4/19,09:24:00,5652.77,5652.77,5652.77,5652.77,0
2001/4/19,09:25:00,5651.73,5651.73,5651.73,5651.73,0
2001/4/19,09:26:00,5652.17,5652.17,5652.17,5652.17,0
2001/4/19,09:27:00,5653.21,5653.21,5653.21,5653.21,0
2001/4/19,09:28:00,5653.56,5653.56,5653.56,5653.56,0
2001/4/19,09:29:00,5653.10,5653.10,5653.10,5653.10,0
2001/4/19,09:30:00,5654.25,5654.25,5654.25,5654.25,0
2001/4/19,09:31:00,5652.50,5652.50,5652.50,5652.50,0
2001/4/19,09:32:00,5648.18,5648.18,5648.18,5648.18,0
2001/4/19,09:33:00,5647.87,5647.87,5647.87,5647.87,0
2001/4/19,09:34:00,5643.79,5643.79,5643.79,5643.79,0
2001/4/19,09:35:00,5641.25,5641.25,5641.25,5641.25,0
2001/4/19,09:36:00,5639.31,5639.31,5639.31,5639.31,0
2001/4/19,09:37:00,5637.45,5637.45,5637.45,5637.45,0
2001/4/19,09:38:00,5635.75,5635.75,5635.75,5635.75,0
2001/4/19,09:39:00,5635.48,5635.48,5635.48,5635.48,0
2001/4/19,09:40:00,5630.88,5630.88,5630.88,5630.88,0
2001/4/19,09:41:00,5633.05,5633.05,5633.05,5633.05,0
2001/4/19,09:42:00,5632.28,5632.28,5632.28,5632.28,0
2001/4/19,09:43:00,5633.74,5633.74,5633.74,5633.74,0
2001/4/19,09:44:00,5630.29,5630.29,5630.29,5630.29,0
2001/4/19,09:45:00,5635.04,5635.04,5635.04,5635.04,0
2001/4/19,09:46:00,5638.59,5638.59,5638.59,5638.59,0
2001/4/19,09:47:00,5640.31,5640.31,5640.31,5640.31,0
2001/4/19,09:48:00,5635.95,5635.95,5635.95,5635.95,0
2001/4/19,09:49:00,5639.36,5639.36,5639.36,5639.36,0
2001/4/19,09:50:00,5643.06,5643.06,5643.06,5643.06,0
2001/4/19,09:51:00,5641.15,5641.15,5641.15,5641.15,0
2001/4/19,09:52:00,5638.98,5638.98,5638.98,5638.98,0
2001/4/19,09:53:00,5643.30,5643.30,5643.30,5643.30,0
2001/4/19,09:54:00,5640.13,5640.13,5640.13,5640.13,0
2001/4/19,09:55:00,5638.87,5638.87,5638.87,5638.87,0
2001/4/19,09:56:00,5641.94,5641.94,5641.94,5641.94,0
2001/4/19,09:57:00,5642.77,5642.77,5642.77,5642.77,0
2001/4/19,09:58:00,5637.35,5637.35,5637.35,5637.35,0
2001/4/19,09:59:00,5639.93,5639.93,5639.93,5639.93,0
2001/4/19,10:00:00,5638.99,5638.99,5638.99,5638.99,0
2001/4/19,10:01:00,5640.98,5640.98,5640.98,5640.98,0
2001/4/19,10:02:00,5636.41,5636.41,5636.41,5636.41,0
2001/4/19,10:03:00,5639.58,5639.58,5639.58,5639.58,0
2001/4/19,10:04:00,5635.12,5635.12,5635.12,5635.12,0
2001/4/19,10:05:00,5638.67,5638.67,5638.67,5638.67,0
2001/4/19,10:06:00,5631.65,5631.65,5631.65,5631.65,0
2001/4/19,10:07:00,5628.93,5628.93,5628.93,5628.93,0
2001/4/19,10:08:00,5628.62,5628.62,5628.62,5628.62,0
2001/4/19,10:09:00,5627.39,5627.39,5627.39,5627.39,0
2001/4/19,10:10:00,5626.35,5626.35,5626.35,5626.35,0
2001/4/19,10:11:00,5618.79,5618.79,5618.79,5618.79,0
2001/4/19,10:12:00,5616.14,5616.14,5616.14,5616.14,0
2001/4/19,10:13:00,5613.33,5613.33,5613.33,5613.33,0
2001/4/19,10:14:00,5613.73,5613.73,5613.73,5613.73,0
2001/4/19,10:15:00,5608.83,5608.83,5608.83,5608.83,0
2001/4/19,10:16:00,5609.59,5609.59,5609.59,5609.59,0
2001/4/19,10:17:00,5606.92,5606.92,5606.92,5606.92,0
2001/4/19,10:18:00,5613.41,5613.41,5613.41,5613.41,0
2001/4/19,10:19:00,5612.39,5612.39,5612.39,5612.39,0
2001/4/19,10:20:00,5617.87,5617.87,5617.87,5617.87,0
2001/4/19,10:21:00,5611.21,5611.21,5611.21,5611.21,0
2001/4/19,10:22:00,5620.61,5620.61,5620.61,5620.61,0
2001/4/19,10:23:00,5624.04,5624.04,5624.04,5624.04,0
2001/4/19,10:24:00,5619.33,5619.33,5619.33,5619.33,0
2001/4/19,10:25:00,5623.30,5623.30,5623.30,5623.30,0
2001/4/19,10:26:00,5623.70,5623.70,5623.70,5623.70,0
2001/4/19,10:27:00,5627.65,5627.65,5627.65,5627.65,0
2001/4/19,10:28:00,5625.58,5625.58,5625.58,5625.58,0
2001/4/19,10:29:00,5624.21,5624.21,5624.21,5624.21,0
2001/4/19,10:30:00,5627.68,5627.68,5627.68,5627.68,0
2001/4/19,10:31:00,5624.15,5624.15,5624.15,5624.15,0
2001/4/19,10:32:00,5625.33,5625.33,5625.33,5625.33,0
2001/4/19,10:33:00,5622.62,5622.62,5622.62,5622.62,0
2001/4/19,10:34:00,5619.67,5619.67,5619.67,5619.67,0
2001/4/19,10:35:00,5620.01,5620.01,5620.01,5620.01,0
2001/4/19,10:36:00,5623.55,5623.55,5623.55,5623.55,0
2001/4/19,10:37:00,5617.77,5617.77,5617.77,5617.77,0
2001/4/19,10:38:00,5618.59,5618.59,5618.59,5618.59,0
2001/4/19,10:39:00,5619.49,5619.49,5619.49,5619.49,0
2001/4/19,10:40:00,5612.28,5612.28,5612.28,5612.28,0
2001/4/19,10:41:00,5612.66,5612.66,5612.66,5612.66,0
2001/4/19,10:42:00,5618.17,5618.17,5618.17,5618.17,0
2001/4/19,10:43:00,5612.37,5612.37,5612.37,5612.37,0
2001/4/19,10:44:00,5620.76,5620.76,5620.76,5620.76,0
2001/4/19,10:45:00,5611.10,5611.10,5611.10,5611.10,0
2001/4/19,10:46:00,5621.18,5621.18,5621.18,5621.18,0
2001/4/19,10:47:00,5619.79,5619.79,5619.79,5619.79,0
2001/4/19,10:48:00,5622.09,5622.09,5622.09,5622.09,0
2001/4/19,10:49:00,5628.82,5628.82,5628.82,5628.82,0
2001/4/19,10:50:00,5630.98,5630.98,5630.98,5630.98,0
2001/4/19,10:51:00,5630.46,5630.46,5630.46,5630.46,0
2001/4/19,10:52:00,5630.99,5630.99,5630.99,5630.99,0
2001/4/19,10:53:00,5634.03,5634.03,5634.03,5634.03,0
2001/4/19,10:54:00,5633.69,5633.69,5633.69,5633.69,0
2001/4/19,10:55:00,5637.32,5637.32,5637.32,5637.32,0
2001/4/19,10:56:00,5637.42,5637.42,5637.42,5637.42,0
2001/4/19,10:57:00,5633.26,5633.26,5633.26,5633.26,0
2001/4/19,10:58:00,5629.70,5629.70,5629.70,5629.70,0
2001/4/19,10:59:00,5629.53,5629.53,5629.53,5629.53,0
2001/4/19,11:00:00,5628.39,5628.39,5628.39,5628.39,0
2001/4/19,11:01:00,5628.01,5628.01,5628.01,5628.01,0
2001/4/19,11:02:00,5628.20,5628.20,5628.20,5628.20,0
2001/4/19,11:03:00,5624.68,5624.68,5624.68,5624.68,0
2001/4/19,11:04:00,5627.23,5627.23,5627.23,5627.23,0
2001/4/19,11:05:00,5621.63,5621.63,5621.63,5621.63,0
2001/4/19,11:06:00,5620.28,5620.28,5620.28,5620.28,0
2001/4/19,11:07:00,5618.79,5618.79,5618.79,5618.79,0
2001/4/19,11:08:00,5614.68,5614.68,5614.68,5614.68,0
2001/4/19,11:09:00,5623.62,5623.62,5623.62,5623.62,0
2001/4/19,11:10:00,5620.84,5620.84,5620.84,5620.84,0
2001/4/19,11:11:00,5621.69,5621.69,5621.69,5621.69,0
2001/4/19,11:12:00,5622.80,5622.80,5622.80,5622.80,0
2001/4/19,11:13:00,5617.62,5617.62,5617.62,5617.62,0
2001/4/19,11:14:00,5621.36,5621.36,5621.36,5621.36,0
2001/4/19,11:15:00,5623.08,5623.08,5623.08,5623.08,0
2001/4/19,11:16:00,5623.27,5623.27,5623.27,5623.27,0
2001/4/19,11:17:00,5622.45,5622.45,5622.45,5622.45,0
2001/4/19,11:18:00,5622.73,5622.73,5622.73,5622.73,0
2001/4/19,11:19:00,5628.50,5628.50,5628.50,5628.50,0
2001/4/19,11:20:00,5624.67,5624.67,5624.67,5624.67,0
2001/4/19,11:21:00,5627.29,5627.29,5627.29,5627.29,0
2001/4/19,11:22:00,5626.48,5626.48,5626.48,5626.48,0
2001/4/19,11:23:00,5633.60,5633.60,5633.60,5633.60,0
2001/4/19,11:24:00,5637.23,5637.23,5637.23,5637.23,0
2001/4/19,11:25:00,5636.35,5636.35,5636.35,5636.35,0
2001/4/19,11:26:00,5631.27,5631.27,5631.27,5631.27,0
2001/4/19,11:27:00,5640.17,5640.17,5640.17,5640.17,0
2001/4/19,11:28:00,5643.51,5643.51,5643.51,5643.51,0
2001/4/19,11:29:00,5640.81,5640.81,5640.81,5640.81,0
2001/4/19,11:30:00,5641.36,5641.36,5641.36,5641.36,0
2001/4/19,11:31:00,5640.68,5640.68,5640.68,5640.68,0
2001/4/19,11:32:00,5638.73,5638.73,5638.73,5638.73,0
2001/4/19,11:33:00,5640.95,5640.95,5640.95,5640.95,0
2001/4/19,11:34:00,5632.65,5632.65,5632.65,5632.65,0
2001/4/19,11:35:00,5637.72,5637.72,5637.72,5637.72,0
2001/4/19,11:36:00,5628.91,5628.91,5628.91,5628.91,0
2001/4/19,11:37:00,5637.56,5637.56,5637.56,5637.56,0
2001/4/19,11:38:00,5634.78,5634.78,5634.78,5634.78,0
2001/4/19,11:39:00,5631.89,5631.89,5631.89,5631.89,0
2001/4/19,11:40:00,5638.85,5638.85,5638.85,5638.85,0
2001/4/19,11:41:00,5640.10,5640.10,5640.10,5640.10,0
2001/4/19,11:42:00,5640.60,5640.60,5640.60,5640.60,0
2001/4/19,11:43:00,5636.28,5636.28,5636.28,5636.28,0
2001/4/19,11:44:00,5634.01,5634.01,5634.01,5634.01,0
2001/4/19,11:45:00,5635.32,5635.32,5635.32,5635.32,0
2001/4/19,11:46:00,5640.19,5640.19,5640.19,5640.19,0
2001/4/19,11:47:00,5642.61,5642.61,5642.61,5642.61,0
2001/4/19,11:48:00,5639.78,5639.78,5639.78,5639.78,0
2001/4/19,11:49:00,5644.09,5644.09,5644.09,5644.09,0
2001/4/19,11:50:00,5644.25,5644.25,5644.25,5644.25,0
2001/4/19,11:51:00,5647.01,5647.01,5647.01,5647.01,0
2001/4/19,11:52:00,5649.55,5649.55,5649.55,5649.55,0
2001/4/19,11:53:00,5649.71,5649.71,5649.71,5649.71,0
2001/4/19,11:54:00,5651.43,5651.43,5651.43,5651.43,0
2001/4/19,11:55:00,5655.95,5655.95,5655.95,5655.95,0
2001/4/19,11:56:00,5655.12,5655.12,5655.12,5655.12,0
2001/4/19,11:57:00,5652.68,5652.68,5652.68,5652.68,0
2001/4/19,11:58:00,5657.29,5657.29,5657.29,5657.29,0
2001/4/19,11:59:00,5657.16,5657.16,5657.16,5657.16,0
2001/4/19,12:00:00,5655.86,5655.86,5655.86,5655.86,0
2001/4/19,12:01:00,5656.46,5656.46,5656.46,5656.46,0
2001/4/19,12:02:00,5654.39,5654.39,5654.39,5654.39,0
2001/4/19,12:03:00,5651.62,5651.62,5651.62,5651.62,0
2001/4/19,12:04:00,5648.13,5648.13,5648.13,5648.13,0
2001/4/19,12:05:00,5647.74,5647.74,5647.74,5647.74,0
2001/4/19,12:06:00,5643.81,5643.81,5643.81,5643.81,0
2001/4/19,12:07:00,5641.40,5641.40,5641.40,5641.40,0
2001/4/19,12:08:00,5641.24,5641.24,5641.24,5641.24,0
2001/4/19,12:09:00,5640.88,5640.88,5640.88,5640.88,0
2001/4/19,12:10:00,5645.48,5645.48,5645.48,5645.48,0
2001/4/19,12:11:00,5638.84,5638.84,5638.84,5638.84,0
2001/4/19,12:12:00,5645.23,5645.23,5645.23,5645.23,0
2001/4/19,12:13:00,5636.01,5636.01,5636.01,5636.01,0
2001/4/19,12:14:00,5636.02,5636.02,5636.02,5636.02,0
2001/4/19,12:15:00,5637.71,5637.71,5637.71,5637.71,0
2001/4/19,12:16:00,5638.20,5638.20,5638.20,5638.20,0
2001/4/19,12:17:00,5641.59,5641.59,5641.59,5641.59,0
2001/4/19,12:18:00,5640.75,5640.75,5640.75,5640.75,0
2001/4/19,12:19:00,5645.65,5645.65,5645.65,5645.65,0
2001/4/19,12:20:00,5640.03,5640.03,5640.03,5640.03,0
2001/4/19,12:21:00,5636.91,5636.91,5636.91,5636.91,0
2001/4/19,12:22:00,5638.65,5638.65,5638.65,5638.65,0
2001/4/19,12:23:00,5636.12,5636.12,5636.12,5636.12,0
2001/4/19,12:24:00,5636.54,5636.54,5636.54,5636.54,0
2001/4/19,12:25:00,5636.27,5636.27,5636.27,5636.27,0
2001/4/19,12:26:00,5640.96,5640.96,5640.96,5640.96,0
2001/4/19,12:27:00,5633.68,5633.68,5633.68,5633.68,0
2001/4/19,12:28:00,5638.72,5638.72,5638.72,5638.72,0
2001/4/19,12:29:00,5640.31,5640.31,5640.31,5640.31,0
2001/4/19,12:30:00,5639.42,5639.42,5639.42,5639.42,0
2001/4/19,12:31:00,5640.66,5640.66,5640.66,5640.66,0
2001/4/19,12:32:00,5636.30,5636.30,5636.30,5636.30,0
2001/4/19,12:33:00,5641.14,5641.14,5641.14,5641.14,0
2001/4/19,12:34:00,5642.87,5642.87,5642.87,5642.87,0
2001/4/19,12:35:00,5637.84,5637.84,5637.84,5637.84,0
2001/4/19,12:36:00,5639.72,5639.72,5639.72,5639.72,0
2001/4/19,12:37:00,5640.45,5640.45,5640.45,5640.45,0
2001/4/19,12:38:00,5635.51,5635.51,5635.51,5635.51,0
2001/4/19,12:39:00,5638.63,5638.63,5638.63,5638.63,0
2001/4/19,12:40:00,5633.57,5633.57,5633.57,5633.57,0
2001/4/19,12:41:00,5638.46,5638.46,5638.46,5638.46,0
2001/4/19,12:42:00,5635.20,5635.20,5635.20,5635.20,0
2001/4/19,12:43:00,5635.49,5635.49,5635.49,5635.49,0
2001/4/19,12:44:00,5633.83,5633.83,5633.83,5633.83,0
2001/4/19,12:45:00,5637.69,5637.69,5637.69,5637.69,0
2001/4/19,12:46:00,5633.69,5633.69,5633.69,5633.69,0
2001/4/19,12:47:00,5635.57,5635.57,5635.57,5635.57,0
2001/4/19,12:48:00,5633.51,5633.51,5633.51,5633.51,0
2001/4/19,12:49:00,5633.76,5633.76,5633.76,5633.76,0
2001/4/19,12:50:00,5636.62,5636.62,5636.62,5636.62,0
2001/4/19,12:51:00,5638.38,5638.38,5638.38,5638.38,0
2001/4/19,12:52:00,5635.39,5635.39,5635.39,5635.39,0
2001/4/19,12:53:00,5631.64,5631.64,5631.64,5631.64,0
2001/4/19,12:54:00,5633.55,5633.55,5633.55,5633.55,0
2001/4/19,12:55:00,5633.52,5633.52,5633.52,5633.52,0
2001/4/19,12:56:00,5637.83,5637.83,5637.83,5637.83,0
2001/4/19,12:57:00,5640.03,5640.03,5640.03,5640.03,0
2001/4/19,12:58:00,5642.30,5642.30,5642.30,5642.30,0
2001/4/19,12:59:00,5644.39,5644.39,5644.39,5644.39,0
2001/4/19,13:00:00,5643.39,5643.39,5643.39,5643.39,0
2001/4/19,13:01:00,5644.21,5644.21,5644.21,5644.21,0
2001/4/19,13:02:00,5643.76,5643.76,5643.76,5643.76,0
2001/4/19,13:03:00,5647.55,5647.55,5647.55,5647.55,0
2001/4/19,13:04:00,5645.72,5645.72,5645.72,5645.72,0
2001/4/19,13:05:00,5646.60,5646.60,5646.60,5646.60,0
2001/4/19,13:06:00,5642.30,5642.30,5642.30,5642.30,0
2001/4/19,13:07:00,5639.89,5639.89,5639.89,5639.89,0
2001/4/19,13:08:00,5644.78,5644.78,5644.78,5644.78,0
2001/4/19,13:09:00,5636.05,5636.05,5636.05,5636.05,0
2001/4/19,13:10:00,5640.22,5640.22,5640.22,5640.22,0
2001/4/19,13:11:00,5635.53,5635.53,5635.53,5635.53,0
2001/4/19,13:12:00,5636.76,5636.76,5636.76,5636.76,0
2001/4/19,13:13:00,5640.48,5640.48,5640.48,5640.48,0
2001/4/19,13:14:00,5630.99,5630.99,5630.99,5630.99,0
2001/4/19,13:15:00,5631.55,5631.55,5631.55,5631.55,0
2001/4/19,13:16:00,5627.59,5627.59,5627.59,5627.59,0
2001/4/19,13:17:00,5628.56,5628.56,5628.56,5628.56,0
2001/4/19,13:18:00,5620.43,5620.43,5620.43,5620.43,0
2001/4/19,13:19:00,5617.88,5617.88,5617.88,5617.88,0
2001/4/19,13:20:00,5615.62,5615.62,5615.62,5615.62,0
2001/4/19,13:21:00,5614.90,5614.90,5614.90,5614.90,0
2001/4/19,13:22:00,5607.26,5607.26,5607.26,5607.26,0
2001/4/19,13:23:00,5608.13,5608.13,5608.13,5608.13,0
2001/4/19,13:24:00,5610.79,5610.79,5610.79,5610.79,0
2001/4/19,13:25:00,5605.31,5605.31,5605.31,5605.31,0
2001/4/19,13:26:00,5609.10,5609.10,5609.10,5609.10,0
2001/4/19,13:27:00,5608.35,5608.35,5608.35,5608.35,0
2001/4/19,13:28:00,5605.07,5605.07,5605.07,5605.07,0
2001/4/19,13:29:00,5605.75,5605.75,5605.75,5605.75,0
2001/4/19,13:30:00,5608.50,5608.50,5608.50,5608.50,0
2001/4/20,09:01:00,5645.11,5645.11,5645.11,5645.11,0
2001/4/20,09:02:00,5638.07,5638.07,5638.07,5638.07,0
2001/4/20,09:03:00,5636.81,5636.81,5636.81,5636.81,0
2001/4/20,09:04:00,5630.14,5630.14,5630.14,5630.14,0
2001/4/20,09:05:00,5631.35,5631.35,5631.35,5631.35,0
2001/4/20,09:06:00,5624.98,5624.98,5624.98,5624.98,0
2001/4/20,09:07:00,5628.27,5628.27,5628.27,5628.27,0
2001/4/20,09:08:00,5624.94,5624.94,5624.94,5624.94,0
2001/4/20,09:09:00,5627.05,5627.05,5627.05,5627.05,0
2001/4/20,09:10:00,5622.35,5622.35,5622.35,5622.35,0
2001/4/20,09:11:00,5617.35,5617.35,5617.35,5617.35,0
2001/4/20,09:12:00,5620.09,5620.09,5620.09,5620.09,0
2001/4/20,09:13:00,5617.13,5617.13,5617.13,5617.13,0
2001/4/20,09:14:00,5618.75,5618.75,5618.75,5618.75,0
2001/4/20,09:15:00,5616.54,5616.54,5616.54,5616.54,0
2001/4/20,09:16:00,5618.15,5618.15,5618.15,5618.15,0
2001/4/20,09:17:00,5624.17,5624.17,5624.17,5624.17,0
2001/4/20,09:18:00,5620.71,5620.71,5620.71,5620.71,0
2001/4/20,09:19:00,5631.39,5631.39,5631.39,5631.39,0
2001/4/20,09:20:00,5631.94,5631.94,5631.94,5631.94,0
2001/4/20,09:21:00,5636.31,5636.31,5636.31,5636.31,0
2001/4/20,09:22:00,5636.15,5636.15,5636.15,5636.15,0
2001/4/20,09:23:00,5637.75,5637.75,5637.75,5637.75,0
2001/4/20,09:24:00,5637.45,5637.45,5637.45,5637.45,0
2001/4/20,09:25:00,5629.69,5629.69,5629.69,5629.69,0
2001/4/20,09:26:00,5632.22,5632.22,5632.22,5632.22,0
2001/4/20,09:27:00,5628.77,5628.77,5628.77,5628.77,0
2001/4/20,09:28:00,5630.50,5630.50,5630.50,5630.50,0
2001/4/20,09:29:00,5625.47,5625.47,5625.47,5625.47,0
2001/4/20,09:30:00,5625.39,5625.39,5625.39,5625.39,0
2001/4/20,09:31:00,5625.50,5625.50,5625.50,5625.50,0
2001/4/20,09:32:00,5623.99,5623.99,5623.99,5623.99,0
2001/4/20,09:33:00,5621.45,5621.45,5621.45,5621.45,0
2001/4/20,09:34:00,5622.38,5622.38,5622.38,5622.38,0
2001/4/20,09:35:00,5620.44,5620.44,5620.44,5620.44,0
2001/4/20,09:36:00,5616.54,5616.54,5616.54,5616.54,0
2001/4/20,09:37:00,5612.60,5612.60,5612.60,5612.60,0
2001/4/20,09:38:00,5617.69,5617.69,5617.69,5617.69,0
2001/4/20,09:39:00,5614.80,5614.80,5614.80,5614.80,0
2001/4/20,09:40:00,5614.51,5614.51,5614.51,5614.51,0
2001/4/20,09:41:00,5610.14,5610.14,5610.14,5610.14,0
2001/4/20,09:42:00,5612.60,5612.60,5612.60,5612.60,0
2001/4/20,09:43:00,5608.58,5608.58,5608.58,5608.58,0
2001/4/20,09:44:00,5611.83,5611.83,5611.83,5611.83,0
2001/4/20,09:45:00,5608.08,5608.08,5608.08,5608.08,0
2001/4/20,09:46:00,5608.02,5608.02,5608.02,5608.02,0
2001/4/20,09:47:00,5603.64,5603.64,5603.64,5603.64,0
2001/4/20,09:48:00,5603.40,5603.40,5603.40,5603.40,0
2001/4/20,09:49:00,5601.65,5601.65,5601.65,5601.65,0
2001/4/20,09:50:00,5596.39,5596.39,5596.39,5596.39,0
2001/4/20,09:51:00,5599.93,5599.93,5599.93,5599.93,0
2001/4/20,09:52:00,5597.57,5597.57,5597.57,5597.57,0
2001/4/20,09:53:00,5591.68,5591.68,5591.68,5591.68,0
2001/4/20,09:54:00,5593.42,5593.42,5593.42,5593.42,0
2001/4/20,09:55:00,5591.73,5591.73,5591.73,5591.73,0
2001/4/20,09:56:00,5591.79,5591.79,5591.79,5591.79,0
2001/4/20,09:57:00,5593.94,5593.94,5593.94,5593.94,0
2001/4/20,09:58:00,5594.82,5594.82,5594.82,5594.82,0
2001/4/20,09:59:00,5590.87,5590.87,5590.87,5590.87,0
2001/4/20,10:00:00,5597.53,5597.53,5597.53,5597.53,0
2001/4/20,10:01:00,5601.93,5601.93,5601.93,5601.93,0
2001/4/20,10:02:00,5604.55,5604.55,5604.55,5604.55,0
2001/4/20,10:03:00,5602.53,5602.53,5602.53,5602.53,0
2001/4/20,10:04:00,5604.36,5604.36,5604.36,5604.36,0
2001/4/20,10:05:00,5607.12,5607.12,5607.12,5607.12,0
2001/4/20,10:06:00,5607.67,5607.67,5607.67,5607.67,0
2001/4/20,10:07:00,5607.29,5607.29,5607.29,5607.29,0
2001/4/20,10:08:00,5605.53,5605.53,5605.53,5605.53,0
2001/4/20,10:09:00,5606.53,5606.53,5606.53,5606.53,0
2001/4/20,10:10:00,5605.34,5605.34,5605.34,5605.34,0
2001/4/20,10:11:00,5611.05,5611.05,5611.05,5611.05,0
2001/4/20,10:12:00,5605.71,5605.71,5605.71,5605.71,0
2001/4/20,10:13:00,5612.70,5612.70,5612.70,5612.70,0
2001/4/20,10:14:00,5609.25,5609.25,5609.25,5609.25,0
2001/4/20,10:15:00,5609.00,5609.00,5609.00,5609.00,0
2001/4/20,10:16:00,5611.00,5611.00,5611.00,5611.00,0
2001/4/20,10:17:00,5610.54,5610.54,5610.54,5610.54,0
2001/4/20,10:18:00,5607.91,5607.91,5607.91,5607.91,0
2001/4/20,10:19:00,5607.63,5607.63,5607.63,5607.63,0
2001/4/20,10:20:00,5607.69,5607.69,5607.69,5607.69,0
2001/4/20,10:21:00,5604.20,5604.20,5604.20,5604.20,0
2001/4/20,10:22:00,5604.60,5604.60,5604.60,5604.60,0
2001/4/20,10:23:00,5603.29,5603.29,5603.29,5603.29,0
2001/4/20,10:24:00,5601.65,5601.65,5601.65,5601.65,0
2001/4/20,10:25:00,5605.94,5605.94,5605.94,5605.94,0
2001/4/20,10:26:00,5603.32,5603.32,5603.32,5603.32,0
2001/4/20,10:27:00,5603.05,5603.05,5603.05,5603.05,0
2001/4/20,10:28:00,5608.26,5608.26,5608.26,5608.26,0
2001/4/20,10:29:00,5606.98,5606.98,5606.98,5606.98,0
2001/4/20,10:30:00,5602.25,5602.25,5602.25,5602.25,0
2001/4/20,10:31:00,5603.78,5603.78,5603.78,5603.78,0
2001/4/20,10:32:00,5613.81,5613.81,5613.81,5613.81,0
2001/4/20,10:33:00,5616.21,5616.21,5616.21,5616.21,0
2001/4/20,10:34:00,5616.55,5616.55,5616.55,5616.55,0
2001/4/20,10:35:00,5618.10,5618.10,5618.10,5618.10,0
2001/4/20,10:36:00,5620.64,5620.64,5620.64,5620.64,0
2001/4/20,10:37:00,5619.99,5619.99,5619.99,5619.99,0
2001/4/20,10:38:00,5621.11,5621.11,5621.11,5621.11,0
2001/4/20,10:39:00,5625.03,5625.03,5625.03,5625.03,0
2001/4/20,10:40:00,5627.73,5627.73,5627.73,5627.73,0
2001/4/20,10:41:00,5621.58,5621.58,5621.58,5621.58,0
2001/4/20,10:42:00,5623.62,5623.62,5623.62,5623.62,0
2001/4/20,10:43:00,5627.52,5627.52,5627.52,5627.52,0
2001/4/20,10:44:00,5626.88,5626.88,5626.88,5626.88,0
2001/4/20,10:45:00,5623.37,5623.37,5623.37,5623.37,0
2001/4/20,10:46:00,5622.31,5622.31,5622.31,5622.31,0
2001/4/20,10:47:00,5623.28,5623.28,5623.28,5623.28,0
2001/4/20,10:48:00,5624.73,5624.73,5624.73,5624.73,0
2001/4/20,10:49:00,5622.48,5622.48,5622.48,5622.48,0
2001/4/20,10:50:00,5625.04,5625.04,5625.04,5625.04,0
2001/4/20,10:51:00,5630.61,5630.61,5630.61,5630.61,0
2001/4/20,10:52:00,5625.78,5625.78,5625.78,5625.78,0
2001/4/20,10:53:00,5621.78,5621.78,5621.78,5621.78,0
2001/4/20,10:54:00,5621.19,5621.19,5621.19,5621.19,0
2001/4/20,10:55:00,5614.80,5614.80,5614.80,5614.80,0
2001/4/20,10:56:00,5619.11,5619.11,5619.11,5619.11,0
2001/4/20,10:57:00,5622.27,5622.27,5622.27,5622.27,0
2001/4/20,10:58:00,5615.80,5615.80,5615.80,5615.80,0
2001/4/20,10:59:00,5615.67,5615.67,5615.67,5615.67,0
2001/4/20,11:00:00,5620.30,5620.30,5620.30,5620.30,0
2001/4/20,11:01:00,5617.62,5617.62,5617.62,5617.62,0
2001/4/20,11:02:00,5612.68,5612.68,5612.68,5612.68,0
2001/4/20,11:03:00,5613.48,5613.48,5613.48,5613.48,0
2001/4/20,11:04:00,5612.08,5612.08,5612.08,5612.08,0
2001/4/20,11:05:00,5610.33,5610.33,5610.33,5610.33,0
2001/4/20,11:06:00,5610.01,5610.01,5610.01,5610.01,0
2001/4/20,11:07:00,5613.34,5613.34,5613.34,5613.34,0
2001/4/20,11:08:00,5612.28,5612.28,5612.28,5612.28,0
2001/4/20,11:09:00,5613.77,5613.77,5613.77,5613.77,0
2001/4/20,11:10:00,5615.26,5615.26,5615.26,5615.26,0
2001/4/20,11:11:00,5615.86,5615.86,5615.86,5615.86,0
2001/4/20,11:12:00,5612.69,5612.69,5612.69,5612.69,0
2001/4/20,11:13:00,5616.02,5616.02,5616.02,5616.02,0
2001/4/20,11:14:00,5616.16,5616.16,5616.16,5616.16,0
2001/4/20,11:15:00,5619.17,5619.17,5619.17,5619.17,0
2001/4/20,11:16:00,5619.15,5619.15,5619.15,5619.15,0
2001/4/20,11:17:00,5622.66,5622.66,5622.66,5622.66,0
2001/4/20,11:18:00,5623.56,5623.56,5623.56,5623.56,0
2001/4/20,11:19:00,5622.63,5622.63,5622.63,5622.63,0
2001/4/20,11:20:00,5613.84,5613.84,5613.84,5613.84,0
2001/4/20,11:21:00,5620.48,5620.48,5620.48,5620.48,0
2001/4/20,11:22:00,5618.31,5618.31,5618.31,5618.31,0
2001/4/20,11:23:00,5621.07,5621.07,5621.07,5621.07,0
2001/4/20,11:24:00,5617.48,5617.48,5617.48,5617.48,0
2001/4/20,11:25:00,5619.57,5619.57,5619.57,5619.57,0
2001/4/20,11:26:00,5618.95,5618.95,5618.95,5618.95,0
2001/4/20,11:27:00,5624.47,5624.47,5624.47,5624.47,0
2001/4/20,11:28:00,5621.49,5621.49,5621.49,5621.49,0
2001/4/20,11:29:00,5621.31,5621.31,5621.31,5621.31,0
2001/4/20,11:30:00,5624.89,5624.89,5624.89,5624.89,0
2001/4/20,11:31:00,5626.81,5626.81,5626.81,5626.81,0
2001/4/20,11:32:00,5628.22,5628.22,5628.22,5628.22,0
2001/4/20,11:33:00,5628.65,5628.65,5628.65,5628.65,0
2001/4/20,11:34:00,5629.04,5629.04,5629.04,5629.04,0
2001/4/20,11:35:00,5629.79,5629.79,5629.79,5629.79,0
2001/4/20,11:36:00,5631.77,5631.77,5631.77,5631.77,0
2001/4/20,11:37:00,5632.35,5632.35,5632.35,5632.35,0
2001/4/20,11:38:00,5631.74,5631.74,5631.74,5631.74,0
2001/4/20,11:39:00,5633.12,5633.12,5633.12,5633.12,0
2001/4/20,11:40:00,5637.52,5637.52,5637.52,5637.52,0
2001/4/20,11:41:00,5633.55,5633.55,5633.55,5633.55,0
2001/4/20,11:42:00,5638.64,5638.64,5638.64,5638.64,0
2001/4/20,11:43:00,5636.99,5636.99,5636.99,5636.99,0
2001/4/20,11:44:00,5636.69,5636.69,5636.69,5636.69,0
2001/4/20,11:45:00,5632.16,5632.16,5632.16,5632.16,0
2001/4/20,11:46:00,5628.79,5628.79,5628.79,5628.79,0
2001/4/20,11:47:00,5631.60,5631.60,5631.60,5631.60,0
2001/4/20,11:48:00,5629.80,5629.80,5629.80,5629.80,0
2001/4/20,11:49:00,5628.79,5628.79,5628.79,5628.79,0
2001/4/20,11:50:00,5628.41,5628.41,5628.41,5628.41,0
2001/4/20,11:51:00,5634.61,5634.61,5634.61,5634.61,0
2001/4/20,11:52:00,5634.59,5634.59,5634.59,5634.59,0
2001/4/20,11:53:00,5630.07,5630.07,5630.07,5630.07,0
2001/4/20,11:54:00,5631.88,5631.88,5631.88,5631.88,0
2001/4/20,11:55:00,5637.93,5637.93,5637.93,5637.93,0
2001/4/20,11:56:00,5629.93,5629.93,5629.93,5629.93,0
2001/4/20,11:57:00,5635.08,5635.08,5635.08,5635.08,0
2001/4/20,11:58:00,5629.36,5629.36,5629.36,5629.36,0
2001/4/20,11:59:00,5630.72,5630.72,5630.72,5630.72,0
2001/4/20,12:00:00,5631.67,5631.67,5631.67,5631.67,0
2001/4/20,12:01:00,5631.93,5631.93,5631.93,5631.93,0
2001/4/20,12:02:00,5630.50,5630.50,5630.50,5630.50,0
2001/4/20,12:03:00,5631.35,5631.35,5631.35,5631.35,0
2001/4/20,12:04:00,5630.67,5630.67,5630.67,5630.67,0
2001/4/20,12:05:00,5624.93,5624.93,5624.93,5624.93,0
2001/4/20,12:06:00,5621.56,5621.56,5621.56,5621.56,0
2001/4/20,12:07:00,5622.90,5622.90,5622.90,5622.90,0
2001/4/20,12:08:00,5621.37,5621.37,5621.37,5621.37,0
2001/4/20,12:09:00,5616.29,5616.29,5616.29,5616.29,0
2001/4/20,12:10:00,5616.48,5616.48,5616.48,5616.48,0
2001/4/20,12:11:00,5618.88,5618.88,5618.88,5618.88,0
2001/4/20,12:12:00,5610.82,5610.82,5610.82,5610.82,0
2001/4/20,12:13:00,5616.80,5616.80,5616.80,5616.80,0
2001/4/20,12:14:00,5613.27,5613.27,5613.27,5613.27,0
2001/4/20,12:15:00,5610.18,5610.18,5610.18,5610.18,0
2001/4/20,12:16:00,5613.25,5613.25,5613.25,5613.25,0
2001/4/20,12:17:00,5613.70,5613.70,5613.70,5613.70,0
2001/4/20,12:18:00,5611.70,5611.70,5611.70,5611.70,0
2001/4/20,12:19:00,5612.29,5612.29,5612.29,5612.29,0
2001/4/20,12:20:00,5615.97,5615.97,5615.97,5615.97,0
2001/4/20,12:21:00,5619.41,5619.41,5619.41,5619.41,0
2001/4/20,12:22:00,5613.10,5613.10,5613.10,5613.10,0
2001/4/20,12:23:00,5612.55,5612.55,5612.55,5612.55,0
2001/4/20,12:24:00,5612.45,5612.45,5612.45,5612.45,0
2001/4/20,12:25:00,5614.20,5614.20,5614.20,5614.20,0
2001/4/20,12:26:00,5611.13,5611.13,5611.13,5611.13,0
2001/4/20,12:27:00,5609.83,5609.83,5609.83,5609.83,0
2001/4/20,12:28:00,5611.22,5611.22,5611.22,5611.22,0
2001/4/20,12:29:00,5615.19,5615.19,5615.19,5615.19,0
2001/4/20,12:30:00,5611.88,5611.88,5611.88,5611.88,0
2001/4/20,12:31:00,5607.23,5607.23,5607.23,5607.23,0
2001/4/20,12:32:00,5605.60,5605.60,5605.60,5605.60,0
2001/4/20,12:33:00,5604.08,5604.08,5604.08,5604.08,0
2001/4/20,12:34:00,5608.93,5608.93,5608.93,5608.93,0
2001/4/20,12:35:00,5607.22,5607.22,5607.22,5607.22,0
2001/4/20,12:36:00,5604.04,5604.04,5604.04,5604.04,0
2001/4/20,12:37:00,5613.26,5613.26,5613.26,5613.26,0
2001/4/20,12:38:00,5606.81,5606.81,5606.81,5606.81,0
2001/4/20,12:39:00,5611.07,5611.07,5611.07,5611.07,0
2001/4/20,12:40:00,5611.96,5611.96,5611.96,5611.96,0
2001/4/20,12:41:00,5614.32,5614.32,5614.32,5614.32,0
2001/4/20,12:42:00,5616.04,5616.04,5616.04,5616.04,0
2001/4/20,12:43:00,5619.85,5619.85,5619.85,5619.85,0
2001/4/20,12:44:00,5617.53,5617.53,5617.53,5617.53,0
2001/4/20,12:45:00,5616.87,5616.87,5616.87,5616.87,0
2001/4/20,12:46:00,5619.85,5619.85,5619.85,5619.85,0
2001/4/20,12:47:00,5620.84,5620.84,5620.84,5620.84,0
2001/4/20,12:48:00,5616.25,5616.25,5616.25,5616.25,0
2001/4/20,12:49:00,5616.76,5616.76,5616.76,5616.76,0
2001/4/20,12:50:00,5623.14,5623.14,5623.14,5623.14,0
2001/4/20,12:51:00,5617.86,5617.86,5617.86,5617.86,0
2001/4/20,12:52:00,5617.42,5617.42,5617.42,5617.42,0
2001/4/20,12:53:00,5618.52,5618.52,5618.52,5618.52,0
2001/4/20,12:54:00,5615.68,5615.68,5615.68,5615.68,0
2001/4/20,12:55:00,5616.02,5616.02,5616.02,5616.02,0
2001/4/20,12:56:00,5615.25,5615.25,5615.25,5615.25,0
2001/4/20,12:57:00,5610.13,5610.13,5610.13,5610.13,0
2001/4/20,12:58:00,5607.52,5607.52,5607.52,5607.52,0
2001/4/20,12:59:00,5607.11,5607.11,5607.11,5607.11,0
2001/4/20,13:00:00,5607.18,5607.18,5607.18,5607.18,0
2001/4/20,13:01:00,5608.77,5608.77,5608.77,5608.77,0
2001/4/20,13:02:00,5606.47,5606.47,5606.47,5606.47,0
2001/4/20,13:03:00,5601.98,5601.98,5601.98,5601.98,0
2001/4/20,13:04:00,5604.22,5604.22,5604.22,5604.22,0
2001/4/20,13:05:00,5599.45,5599.45,5599.45,5599.45,0
2001/4/20,13:06:00,5600.94,5600.94,5600.94,5600.94,0
2001/4/20,13:07:00,5605.91,5605.91,5605.91,5605.91,0
2001/4/20,13:08:00,5603.66,5603.66,5603.66,5603.66,0
2001/4/20,13:09:00,5600.10,5600.10,5600.10,5600.10,0
2001/4/20,13:10:00,5603.67,5603.67,5603.67,5603.67,0
2001/4/20,13:11:00,5603.69,5603.69,5603.69,5603.69,0
2001/4/20,13:12:00,5600.12,5600.12,5600.12,5600.12,0
2001/4/20,13:13:00,5605.84,5605.84,5605.84,5605.84,0
2001/4/20,13:14:00,5605.61,5605.61,5605.61,5605.61,0
2001/4/20,13:15:00,5608.94,5608.94,5608.94,5608.94,0
2001/4/20,13:16:00,5609.71,5609.71,5609.71,5609.71,0
2001/4/20,13:17:00,5608.94,5608.94,5608.94,5608.94,0
2001/4/20,13:18:00,5608.94,5608.94,5608.94,5608.94,0
2001/4/20,13:19:00,5612.13,5612.13,5612.13,5612.13,0
2001/4/20,13:20:00,5611.17,5611.17,5611.17,5611.17,0
2001/4/20,13:21:00,5607.48,5607.48,5607.48,5607.48,0
2001/4/20,13:22:00,5604.56,5604.56,5604.56,5604.56,0
2001/4/20,13:23:00,5604.58,5604.58,5604.58,5604.58,0
2001/4/20,13:24:00,5604.49,5604.49,5604.49,5604.49,0
2001/4/20,13:25:00,5602.71,5602.71,5602.71,5602.71,0
2001/4/20,13:26:00,5601.75,5601.75,5601.75,5601.75,0
2001/4/20,13:27:00,5602.01,5602.01,5602.01,5602.01,0
2001/4/20,13:28:00,5597.85,5597.85,5597.85,5597.85,0
2001/4/20,13:29:00,5595.86,5595.86,5595.86,5595.86,0
2001/4/20,13:30:00,5596.63,5596.63,5596.63,5596.63,0
2001/4/23,09:01:00,5607.46,5607.46,5607.46,5607.46,0
2001/4/23,09:02:00,5612.69,5612.69,5612.69,5612.69,0
2001/4/23,09:03:00,5606.99,5606.99,5606.99,5606.99,0
2001/4/23,09:04:00,5606.09,5606.09,5606.09,5606.09,0
2001/4/23,09:05:00,5600.11,5600.11,5600.11,5600.11,0
2001/4/23,09:06:00,5595.36,5595.36,5595.36,5595.36,0
2001/4/23,09:07:00,5589.17,5589.17,5589.17,5589.17,0
2001/4/23,09:08:00,5590.78,5590.78,5590.78,5590.78,0
2001/4/23,09:09:00,5583.44,5583.44,5583.44,5583.44,0
2001/4/23,09:10:00,5584.73,5584.73,5584.73,5584.73,0
2001/4/23,09:11:00,5585.23,5585.23,5585.23,5585.23,0
2001/4/23,09:12:00,5582.06,5582.06,5582.06,5582.06,0
2001/4/23,09:13:00,5583.05,5583.05,5583.05,5583.05,0
2001/4/23,09:14:00,5591.55,5591.55,5591.55,5591.55,0
2001/4/23,09:15:00,5590.68,5590.68,5590.68,5590.68,0
2001/4/23,09:16:00,5593.64,5593.64,5593.64,5593.64,0
2001/4/23,09:17:00,5594.66,5594.66,5594.66,5594.66,0
2001/4/23,09:18:00,5598.89,5598.89,5598.89,5598.89,0
2001/4/23,09:19:00,5595.49,5595.49,5595.49,5595.49,0
2001/4/23,09:20:00,5597.75,5597.75,5597.75,5597.75,0
2001/4/23,09:21:00,5601.77,5601.77,5601.77,5601.77,0
2001/4/23,09:22:00,5600.70,5600.70,5600.70,5600.70,0
2001/4/23,09:23:00,5602.82,5602.82,5602.82,5602.82,0
2001/4/23,09:24:00,5598.78,5598.78,5598.78,5598.78,0
2001/4/23,09:25:00,5600.82,5600.82,5600.82,5600.82,0
2001/4/23,09:26:00,5600.35,5600.35,5600.35,5600.35,0
2001/4/23,09:27:00,5598.29,5598.29,5598.29,5598.29,0
2001/4/23,09:28:00,5598.80,5598.80,5598.80,5598.80,0
2001/4/23,09:29:00,5590.23,5590.23,5590.23,5590.23,0
2001/4/23,09:30:00,5599.09,5599.09,5599.09,5599.09,0
2001/4/23,09:31:00,5596.96,5596.96,5596.96,5596.96,0
2001/4/23,09:32:00,5599.33,5599.33,5599.33,5599.33,0
2001/4/23,09:33:00,5600.79,5600.79,5600.79,5600.79,0
2001/4/23,09:34:00,5599.64,5599.64,5599.64,5599.64,0
2001/4/23,09:35:00,5599.78,5599.78,5599.78,5599.78,0
2001/4/23,09:36:00,5590.74,5590.74,5590.74,5590.74,0
2001/4/23,09:37:00,5589.95,5589.95,5589.95,5589.95,0
2001/4/23,09:38:00,5591.90,5591.90,5591.90,5591.90,0
2001/4/23,09:39:00,5588.14,5588.14,5588.14,5588.14,0
2001/4/23,09:40:00,5587.60,5587.60,5587.60,5587.60,0
2001/4/23,09:41:00,5587.49,5587.49,5587.49,5587.49,0
2001/4/23,09:42:00,5592.63,5592.63,5592.63,5592.63,0
2001/4/23,09:43:00,5589.68,5589.68,5589.68,5589.68,0
2001/4/23,09:44:00,5592.99,5592.99,5592.99,5592.99,0
2001/4/23,09:45:00,5597.47,5597.47,5597.47,5597.47,0
2001/4/23,09:46:00,5590.98,5590.98,5590.98,5590.98,0
2001/4/23,09:47:00,5587.03,5587.03,5587.03,5587.03,0
2001/4/23,09:48:00,5592.14,5592.14,5592.14,5592.14,0
2001/4/23,09:49:00,5594.60,5594.60,5594.60,5594.60,0
2001/4/23,09:50:00,5596.30,5596.30,5596.30,5596.30,0
2001/4/23,09:51:00,5591.99,5591.99,5591.99,5591.99,0
2001/4/23,09:52:00,5597.18,5597.18,5597.18,5597.18,0
2001/4/23,09:53:00,5593.43,5593.43,5593.43,5593.43,0
2001/4/23,09:54:00,5595.61,5595.61,5595.61,5595.61,0
2001/4/23,09:55:00,5592.87,5592.87,5592.87,5592.87,0
2001/4/23,09:56:00,5592.72,5592.72,5592.72,5592.72,0
2001/4/23,09:57:00,5592.01,5592.01,5592.01,5592.01,0
2001/4/23,09:58:00,5591.29,5591.29,5591.29,5591.29,0
2001/4/23,09:59:00,5594.57,5594.57,5594.57,5594.57,0
2001/4/23,10:00:00,5596.08,5596.08,5596.08,5596.08,0
2001/4/23,10:01:00,5593.71,5593.71,5593.71,5593.71,0
2001/4/23,10:02:00,5593.47,5593.47,5593.47,5593.47,0
2001/4/23,10:03:00,5593.06,5593.06,5593.06,5593.06,0
2001/4/23,10:04:00,5600.02,5600.02,5600.02,5600.02,0
2001/4/23,10:05:00,5597.72,5597.72,5597.72,5597.72,0
2001/4/23,10:06:00,5599.24,5599.24,5599.24,5599.24,0
2001/4/23,10:07:00,5600.78,5600.78,5600.78,5600.78,0
2001/4/23,10:08:00,5599.39,5599.39,5599.39,5599.39,0
2001/4/23,10:09:00,5598.08,5598.08,5598.08,5598.08,0
2001/4/23,10:10:00,5596.94,5596.94,5596.94,5596.94,0
2001/4/23,10:11:00,5598.82,5598.82,5598.82,5598.82,0
2001/4/23,10:12:00,5594.64,5594.64,5594.64,5594.64,0
2001/4/23,10:13:00,5599.35,5599.35,5599.35,5599.35,0
2001/4/23,10:14:00,5600.64,5600.64,5600.64,5600.64,0
2001/4/23,10:15:00,5604.43,5604.43,5604.43,5604.43,0
2001/4/23,10:16:00,5602.38,5602.38,5602.38,5602.38,0
2001/4/23,10:17:00,5606.33,5606.33,5606.33,5606.33,0
2001/4/23,10:18:00,5603.94,5603.94,5603.94,5603.94,0
2001/4/23,10:19:00,5604.06,5604.06,5604.06,5604.06,0
2001/4/23,10:20:00,5601.97,5601.97,5601.97,5601.97,0
2001/4/23,10:21:00,5602.38,5602.38,5602.38,5602.38,0
2001/4/23,10:22:00,5601.02,5601.02,5601.02,5601.02,0
2001/4/23,10:23:00,5598.25,5598.25,5598.25,5598.25,0
2001/4/23,10:24:00,5603.82,5603.82,5603.82,5603.82,0
2001/4/23,10:25:00,5603.34,5603.34,5603.34,5603.34,0
2001/4/23,10:26:00,5605.64,5605.64,5605.64,5605.64,0
2001/4/23,10:27:00,5606.83,5606.83,5606.83,5606.83,0
2001/4/23,10:28:00,5607.78,5607.78,5607.78,5607.78,0
2001/4/23,10:29:00,5609.56,5609.56,5609.56,5609.56,0
2001/4/23,10:30:00,5608.20,5608.20,5608.20,5608.20,0
2001/4/23,10:31:00,5608.48,5608.48,5608.48,5608.48,0
2001/4/23,10:32:00,5608.68,5608.68,5608.68,5608.68,0
2001/4/23,10:33:00,5602.68,5602.68,5602.68,5602.68,0
2001/4/23,10:34:00,5610.70,5610.70,5610.70,5610.70,0
2001/4/23,10:35:00,5610.42,5610.42,5610.42,5610.42,0
2001/4/23,10:36:00,5609.31,5609.31,5609.31,5609.31,0
2001/4/23,10:37:00,5604.91,5604.91,5604.91,5604.91,0
2001/4/23,10:38:00,5610.86,5610.86,5610.86,5610.86,0
2001/4/23,10:39:00,5606.94,5606.94,5606.94,5606.94,0
2001/4/23,10:40:00,5606.63,5606.63,5606.63,5606.63,0
2001/4/23,10:41:00,5612.13,5612.13,5612.13,5612.13,0
2001/4/23,10:42:00,5606.04,5606.04,5606.04,5606.04,0
2001/4/23,10:43:00,5605.24,5605.24,5605.24,5605.24,0
2001/4/23,10:44:00,5608.87,5608.87,5608.87,5608.87,0
2001/4/23,10:45:00,5606.03,5606.03,5606.03,5606.03,0
2001/4/23,10:46:00,5606.30,5606.30,5606.30,5606.30,0
2001/4/23,10:47:00,5606.32,5606.32,5606.32,5606.32,0
2001/4/23,10:48:00,5595.57,5595.57,5595.57,5595.57,0
2001/4/23,10:49:00,5601.51,5601.51,5601.51,5601.51,0
2001/4/23,10:50:00,5595.81,5595.81,5595.81,5595.81,0
2001/4/23,10:51:00,5589.21,5589.21,5589.21,5589.21,0
2001/4/23,10:52:00,5593.54,5593.54,5593.54,5593.54,0
2001/4/23,10:53:00,5592.87,5592.87,5592.87,5592.87,0
2001/4/23,10:54:00,5588.67,5588.67,5588.67,5588.67,0
2001/4/23,10:55:00,5590.06,5590.06,5590.06,5590.06,0
2001/4/23,10:56:00,5592.73,5592.73,5592.73,5592.73,0
2001/4/23,10:57:00,5588.65,5588.65,5588.65,5588.65,0
2001/4/23,10:58:00,5586.92,5586.92,5586.92,5586.92,0
2001/4/23,10:59:00,5589.77,5589.77,5589.77,5589.77,0
2001/4/23,11:00:00,5584.65,5584.65,5584.65,5584.65,0
2001/4/23,11:01:00,5583.64,5583.64,5583.64,5583.64,0
2001/4/23,11:02:00,5584.63,5584.63,5584.63,5584.63,0
2001/4/23,11:03:00,5588.25,5588.25,5588.25,5588.25,0
2001/4/23,11:04:00,5587.70,5587.70,5587.70,5587.70,0
2001/4/23,11:05:00,5590.49,5590.49,5590.49,5590.49,0
2001/4/23,11:06:00,5588.00,5588.00,5588.00,5588.00,0
2001/4/23,11:07:00,5590.42,5590.42,5590.42,5590.42,0
2001/4/23,11:08:00,5582.40,5582.40,5582.40,5582.40,0
2001/4/23,11:09:00,5581.36,5581.36,5581.36,5581.36,0
2001/4/23,11:10:00,5588.04,5588.04,5588.04,5588.04,0
2001/4/23,11:11:00,5580.80,5580.80,5580.80,5580.80,0
2001/4/23,11:12:00,5582.93,5582.93,5582.93,5582.93,0
2001/4/23,11:13:00,5585.12,5585.12,5585.12,5585.12,0
2001/4/23,11:14:00,5580.31,5580.31,5580.31,5580.31,0
2001/4/23,11:15:00,5581.39,5581.39,5581.39,5581.39,0
2001/4/23,11:16:00,5578.37,5578.37,5578.37,5578.37,0
2001/4/23,11:17:00,5575.91,5575.91,5575.91,5575.91,0
2001/4/23,11:18:00,5583.79,5583.79,5583.79,5583.79,0
2001/4/23,11:19:00,5575.46,5575.46,5575.46,5575.46,0
2001/4/23,11:20:00,5581.34,5581.34,5581.34,5581.34,0
2001/4/23,11:21:00,5575.77,5575.77,5575.77,5575.77,0
2001/4/23,11:22:00,5578.40,5578.40,5578.40,5578.40,0
2001/4/23,11:23:00,5573.08,5573.08,5573.08,5573.08,0
2001/4/23,11:24:00,5576.42,5576.42,5576.42,5576.42,0
2001/4/23,11:25:00,5573.07,5573.07,5573.07,5573.07,0
2001/4/23,11:26:00,5575.88,5575.88,5575.88,5575.88,0
2001/4/23,11:27:00,5578.79,5578.79,5578.79,5578.79,0
2001/4/23,11:28:00,5575.91,5575.91,5575.91,5575.91,0
2001/4/23,11:29:00,5585.70,5585.70,5585.70,5585.70,0
2001/4/23,11:30:00,5576.63,5576.63,5576.63,5576.63,0
2001/4/23,11:31:00,5580.46,5580.46,5580.46,5580.46,0
2001/4/23,11:32:00,5580.78,5580.78,5580.78,5580.78,0
2001/4/23,11:33:00,5583.98,5583.98,5583.98,5583.98,0
2001/4/23,11:34:00,5576.66,5576.66,5576.66,5576.66,0
2001/4/23,11:35:00,5583.04,5583.04,5583.04,5583.04,0
2001/4/23,11:36:00,5588.79,5588.79,5588.79,5588.79,0
2001/4/23,11:37:00,5583.41,5583.41,5583.41,5583.41,0
2001/4/23,11:38:00,5577.82,5577.82,5577.82,5577.82,0
2001/4/23,11:39:00,5583.00,5583.00,5583.00,5583.00,0
2001/4/23,11:40:00,5580.71,5580.71,5580.71,5580.71,0
2001/4/23,11:41:00,5587.18,5587.18,5587.18,5587.18,0
2001/4/23,11:42:00,5585.96,5585.96,5585.96,5585.96,0
2001/4/23,11:43:00,5582.89,5582.89,5582.89,5582.89,0
2001/4/23,11:44:00,5584.61,5584.61,5584.61,5584.61,0
2001/4/23,11:45:00,5587.62,5587.62,5587.62,5587.62,0
2001/4/23,11:46:00,5586.12,5586.12,5586.12,5586.12,0
2001/4/23,11:47:00,5580.89,5580.89,5580.89,5580.89,0
2001/4/23,11:48:00,5583.61,5583.61,5583.61,5583.61,0
2001/4/23,11:49:00,5584.07,5584.07,5584.07,5584.07,0
2001/4/23,11:50:00,5584.80,5584.80,5584.80,5584.80,0
2001/4/23,11:51:00,5583.29,5583.29,5583.29,5583.29,0
2001/4/23,11:52:00,5586.77,5586.77,5586.77,5586.77,0
2001/4/23,11:53:00,5580.99,5580.99,5580.99,5580.99,0
2001/4/23,11:54:00,5582.07,5582.07,5582.07,5582.07,0
2001/4/23,11:55:00,5582.67,5582.67,5582.67,5582.67,0
2001/4/23,11:56:00,5578.05,5578.05,5578.05,5578.05,0
2001/4/23,11:57:00,5580.86,5580.86,5580.86,5580.86,0
2001/4/23,11:58:00,5581.09,5581.09,5581.09,5581.09,0
2001/4/23,11:59:00,5576.84,5576.84,5576.84,5576.84,0
2001/4/23,12:00:00,5578.07,5578.07,5578.07,5578.07,0
2001/4/23,12:01:00,5581.92,5581.92,5581.92,5581.92,0
2001/4/23,12:02:00,5582.10,5582.10,5582.10,5582.10,0
2001/4/23,12:03:00,5584.59,5584.59,5584.59,5584.59,0
2001/4/23,12:04:00,5584.29,5584.29,5584.29,5584.29,0
2001/4/23,12:05:00,5581.85,5581.85,5581.85,5581.85,0
2001/4/23,12:06:00,5587.15,5587.15,5587.15,5587.15,0
2001/4/23,12:07:00,5581.77,5581.77,5581.77,5581.77,0
2001/4/23,12:08:00,5587.24,5587.24,5587.24,5587.24,0
2001/4/23,12:09:00,5581.45,5581.45,5581.45,5581.45,0
2001/4/23,12:10:00,5578.16,5578.16,5578.16,5578.16,0
2001/4/23,12:11:00,5581.26,5581.26,5581.26,5581.26,0
2001/4/23,12:12:00,5584.70,5584.70,5584.70,5584.70,0
2001/4/23,12:13:00,5582.06,5582.06,5582.06,5582.06,0
2001/4/23,12:14:00,5583.27,5583.27,5583.27,5583.27,0
2001/4/23,12:15:00,5574.75,5574.75,5574.75,5574.75,0
2001/4/23,12:16:00,5579.76,5579.76,5579.76,5579.76,0
2001/4/23,12:17:00,5574.30,5574.30,5574.30,5574.30,0
2001/4/23,12:18:00,5580.63,5580.63,5580.63,5580.63,0
2001/4/23,12:19:00,5582.99,5582.99,5582.99,5582.99,0
2001/4/23,12:20:00,5581.62,5581.62,5581.62,5581.62,0
2001/4/23,12:21:00,5579.92,5579.92,5579.92,5579.92,0
2001/4/23,12:22:00,5583.61,5583.61,5583.61,5583.61,0
2001/4/23,12:23:00,5577.45,5577.45,5577.45,5577.45,0
2001/4/23,12:24:00,5580.50,5580.50,5580.50,5580.50,0
2001/4/23,12:25:00,5582.30,5582.30,5582.30,5582.30,0
2001/4/23,12:26:00,5582.78,5582.78,5582.78,5582.78,0
2001/4/23,12:27:00,5583.36,5583.36,5583.36,5583.36,0
2001/4/23,12:28:00,5580.64,5580.64,5580.64,5580.64,0
2001/4/23,12:29:00,5578.40,5578.40,5578.40,5578.40,0
2001/4/23,12:30:00,5574.83,5574.83,5574.83,5574.83,0
2001/4/23,12:31:00,5579.18,5579.18,5579.18,5579.18,0
2001/4/23,12:32:00,5572.35,5572.35,5572.35,5572.35,0
2001/4/23,12:33:00,5581.83,5581.83,5581.83,5581.83,0
2001/4/23,12:34:00,5573.64,5573.64,5573.64,5573.64,0
2001/4/23,12:35:00,5573.67,5573.67,5573.67,5573.67,0
2001/4/23,12:36:00,5575.98,5575.98,5575.98,5575.98,0
2001/4/23,12:37:00,5574.55,5574.55,5574.55,5574.55,0
2001/4/23,12:38:00,5570.92,5570.92,5570.92,5570.92,0
2001/4/23,12:39:00,5580.65,5580.65,5580.65,5580.65,0
2001/4/23,12:40:00,5575.88,5575.88,5575.88,5575.88,0
2001/4/23,12:41:00,5569.24,5569.24,5569.24,5569.24,0
2001/4/23,12:42:00,5566.12,5566.12,5566.12,5566.12,0
2001/4/23,12:43:00,5568.56,5568.56,5568.56,5568.56,0
2001/4/23,12:44:00,5566.42,5566.42,5566.42,5566.42,0
2001/4/23,12:45:00,5568.31,5568.31,5568.31,5568.31,0
2001/4/23,12:46:00,5569.31,5569.31,5569.31,5569.31,0
2001/4/23,12:47:00,5567.33,5567.33,5567.33,5567.33,0
2001/4/23,12:48:00,5565.44,5565.44,5565.44,5565.44,0
2001/4/23,12:49:00,5564.62,5564.62,5564.62,5564.62,0
2001/4/23,12:50:00,5568.50,5568.50,5568.50,5568.50,0
2001/4/23,12:51:00,5564.50,5564.50,5564.50,5564.50,0
2001/4/23,12:52:00,5565.25,5565.25,5565.25,5565.25,0
2001/4/23,12:53:00,5567.85,5567.85,5567.85,5567.85,0
2001/4/23,12:54:00,5572.65,5572.65,5572.65,5572.65,0
2001/4/23,12:55:00,5566.64,5566.64,5566.64,5566.64,0
2001/4/23,12:56:00,5566.62,5566.62,5566.62,5566.62,0
2001/4/23,12:57:00,5562.67,5562.67,5562.67,5562.67,0
2001/4/23,12:58:00,5571.24,5571.24,5571.24,5571.24,0
2001/4/23,12:59:00,5575.26,5575.26,5575.26,5575.26,0
2001/4/23,13:00:00,5573.03,5573.03,5573.03,5573.03,0
2001/4/23,13:01:00,5567.70,5567.70,5567.70,5567.70,0
2001/4/23,13:02:00,5574.01,5574.01,5574.01,5574.01,0
2001/4/23,13:03:00,5570.90,5570.90,5570.90,5570.90,0
2001/4/23,13:04:00,5579.63,5579.63,5579.63,5579.63,0
2001/4/23,13:05:00,5579.03,5579.03,5579.03,5579.03,0
2001/4/23,13:06:00,5582.35,5582.35,5582.35,5582.35,0
2001/4/23,13:07:00,5576.75,5576.75,5576.75,5576.75,0
2001/4/23,13:08:00,5579.42,5579.42,5579.42,5579.42,0
2001/4/23,13:09:00,5579.36,5579.36,5579.36,5579.36,0
2001/4/23,13:10:00,5581.33,5581.33,5581.33,5581.33,0
2001/4/23,13:11:00,5587.98,5587.98,5587.98,5587.98,0
2001/4/23,13:12:00,5586.79,5586.79,5586.79,5586.79,0
2001/4/23,13:13:00,5590.40,5590.40,5590.40,5590.40,0
2001/4/23,13:14:00,5585.90,5585.90,5585.90,5585.90,0
2001/4/23,13:15:00,5589.25,5589.25,5589.25,5589.25,0
2001/4/23,13:16:00,5588.89,5588.89,5588.89,5588.89,0
2001/4/23,13:17:00,5594.61,5594.61,5594.61,5594.61,0
2001/4/23,13:18:00,5593.77,5593.77,5593.77,5593.77,0
2001/4/23,13:19:00,5588.78,5588.78,5588.78,5588.78,0
2001/4/23,13:20:00,5590.98,5590.98,5590.98,5590.98,0
2001/4/23,13:21:00,5587.04,5587.04,5587.04,5587.04,0
2001/4/23,13:22:00,5588.81,5588.81,5588.81,5588.81,0
2001/4/23,13:23:00,5586.80,5586.80,5586.80,5586.80,0
2001/4/23,13:24:00,5586.35,5586.35,5586.35,5586.35,0
2001/4/23,13:25:00,5589.89,5589.89,5589.89,5589.89,0
2001/4/23,13:26:00,5598.21,5598.21,5598.21,5598.21,0
2001/4/23,13:27:00,5591.70,5591.70,5591.70,5591.70,0
2001/4/23,13:28:00,5598.08,5598.08,5598.08,5598.08,0
2001/4/23,13:29:00,5592.86,5592.86,5592.86,5592.86,0
2001/4/23,13:30:00,5597.70,5597.70,5597.70,5597.70,0
2001/4/24,09:01:00,5569.62,5569.62,5569.62,5569.62,0
2001/4/24,09:02:00,5567.43,5567.43,5567.43,5567.43,0
2001/4/24,09:03:00,5572.06,5572.06,5572.06,5572.06,0
2001/4/24,09:04:00,5587.99,5587.99,5587.99,5587.99,0
2001/4/24,09:05:00,5591.12,5591.12,5591.12,5591.12,0
2001/4/24,09:06:00,5594.23,5594.23,5594.23,5594.23,0
2001/4/24,09:07:00,5597.01,5597.01,5597.01,5597.01,0
2001/4/24,09:08:00,5599.63,5599.63,5599.63,5599.63,0
2001/4/24,09:09:00,5602.36,5602.36,5602.36,5602.36,0
2001/4/24,09:10:00,5602.85,5602.85,5602.85,5602.85,0
2001/4/24,09:11:00,5604.14,5604.14,5604.14,5604.14,0
2001/4/24,09:12:00,5610.99,5610.99,5610.99,5610.99,0
2001/4/24,09:13:00,5607.79,5607.79,5607.79,5607.79,0
2001/4/24,09:14:00,5610.45,5610.45,5610.45,5610.45,0
2001/4/24,09:15:00,5605.95,5605.95,5605.95,5605.95,0
2001/4/24,09:16:00,5608.48,5608.48,5608.48,5608.48,0
2001/4/24,09:17:00,5605.02,5605.02,5605.02,5605.02,0
2001/4/24,09:18:00,5607.49,5607.49,5607.49,5607.49,0
2001/4/24,09:19:00,5604.03,5604.03,5604.03,5604.03,0
2001/4/24,09:20:00,5604.96,5604.96,5604.96,5604.96,0
2001/4/24,09:21:00,5602.93,5602.93,5602.93,5602.93,0
2001/4/24,09:22:00,5609.00,5609.00,5609.00,5609.00,0
2001/4/24,09:23:00,5610.24,5610.24,5610.24,5610.24,0
2001/4/24,09:24:00,5619.85,5619.85,5619.85,5619.85,0
2001/4/24,09:25:00,5625.69,5625.69,5625.69,5625.69,0
2001/4/24,09:26:00,5630.92,5630.92,5630.92,5630.92,0
2001/4/24,09:27:00,5636.58,5636.58,5636.58,5636.58,0
2001/4/24,09:28:00,5633.80,5633.80,5633.80,5633.80,0
2001/4/24,09:29:00,5641.64,5641.64,5641.64,5641.64,0
2001/4/24,09:30:00,5641.22,5641.22,5641.22,5641.22,0
2001/4/24,09:31:00,5634.98,5634.98,5634.98,5634.98,0
2001/4/24,09:32:00,5638.34,5638.34,5638.34,5638.34,0
2001/4/24,09:33:00,5637.24,5637.24,5637.24,5637.24,0
2001/4/24,09:34:00,5640.48,5640.48,5640.48,5640.48,0
2001/4/24,09:35:00,5643.56,5643.56,5643.56,5643.56,0
2001/4/24,09:36:00,5636.41,5636.41,5636.41,5636.41,0
2001/4/24,09:37:00,5637.98,5637.98,5637.98,5637.98,0
2001/4/24,09:38:00,5631.39,5631.39,5631.39,5631.39,0
2001/4/24,09:39:00,5634.19,5634.19,5634.19,5634.19,0
2001/4/24,09:40:00,5635.34,5635.34,5635.34,5635.34,0
2001/4/24,09:41:00,5624.36,5624.36,5624.36,5624.36,0
2001/4/24,09:42:00,5625.58,5625.58,5625.58,5625.58,0
2001/4/24,09:43:00,5626.64,5626.64,5626.64,5626.64,0
2001/4/24,09:44:00,5622.11,5622.11,5622.11,5622.11,0
2001/4/24,09:45:00,5630.51,5630.51,5630.51,5630.51,0
2001/4/24,09:46:00,5626.33,5626.33,5626.33,5626.33,0
2001/4/24,09:47:00,5625.43,5625.43,5625.43,5625.43,0
2001/4/24,09:48:00,5618.81,5618.81,5618.81,5618.81,0
2001/4/24,09:49:00,5620.13,5620.13,5620.13,5620.13,0
2001/4/24,09:50:00,5618.01,5618.01,5618.01,5618.01,0
2001/4/24,09:51:00,5612.61,5612.61,5612.61,5612.61,0
2001/4/24,09:52:00,5619.15,5619.15,5619.15,5619.15,0
2001/4/24,09:53:00,5619.94,5619.94,5619.94,5619.94,0
2001/4/24,09:54:00,5618.82,5618.82,5618.82,5618.82,0
2001/4/24,09:55:00,5613.60,5613.60,5613.60,5613.60,0
2001/4/24,09:56:00,5620.20,5620.20,5620.20,5620.20,0
2001/4/24,09:57:00,5622.42,5622.42,5622.42,5622.42,0
2001/4/24,09:58:00,5617.91,5617.91,5617.91,5617.91,0
2001/4/24,09:59:00,5632.01,5632.01,5632.01,5632.01,0
2001/4/24,10:00:00,5628.53,5628.53,5628.53,5628.53,0
2001/4/24,10:01:00,5632.39,5632.39,5632.39,5632.39,0
2001/4/24,10:02:00,5630.62,5630.62,5630.62,5630.62,0
2001/4/24,10:03:00,5628.70,5628.70,5628.70,5628.70,0
2001/4/24,10:04:00,5630.12,5630.12,5630.12,5630.12,0
2001/4/24,10:05:00,5633.97,5633.97,5633.97,5633.97,0
2001/4/24,10:06:00,5625.64,5625.64,5625.64,5625.64,0
2001/4/24,10:07:00,5628.10,5628.10,5628.10,5628.10,0
2001/4/24,10:08:00,5623.99,5623.99,5623.99,5623.99,0
2001/4/24,10:09:00,5623.61,5623.61,5623.61,5623.61,0
2001/4/24,10:10:00,5622.22,5622.22,5622.22,5622.22,0
2001/4/24,10:11:00,5624.48,5624.48,5624.48,5624.48,0
2001/4/24,10:12:00,5616.20,5616.20,5616.20,5616.20,0
2001/4/24,10:13:00,5619.41,5619.41,5619.41,5619.41,0
2001/4/24,10:14:00,5617.06,5617.06,5617.06,5617.06,0
2001/4/24,10:15:00,5621.36,5621.36,5621.36,5621.36,0
2001/4/24,10:16:00,5615.87,5615.87,5615.87,5615.87,0
2001/4/24,10:17:00,5619.62,5619.62,5619.62,5619.62,0
2001/4/24,10:18:00,5615.32,5615.32,5615.32,5615.32,0
2001/4/24,10:19:00,5618.21,5618.21,5618.21,5618.21,0
2001/4/24,10:20:00,5612.46,5612.46,5612.46,5612.46,0
2001/4/24,10:21:00,5611.29,5611.29,5611.29,5611.29,0
2001/4/24,10:22:00,5612.34,5612.34,5612.34,5612.34,0
2001/4/24,10:23:00,5613.01,5613.01,5613.01,5613.01,0
2001/4/24,10:24:00,5617.10,5617.10,5617.10,5617.10,0
2001/4/24,10:25:00,5621.45,5621.45,5621.45,5621.45,0
2001/4/24,10:26:00,5618.80,5618.80,5618.80,5618.80,0
2001/4/24,10:27:00,5614.57,5614.57,5614.57,5614.57,0
2001/4/24,10:28:00,5619.93,5619.93,5619.93,5619.93,0
2001/4/24,10:29:00,5618.40,5618.40,5618.40,5618.40,0
2001/4/24,10:30:00,5619.29,5619.29,5619.29,5619.29,0
2001/4/24,10:31:00,5621.28,5621.28,5621.28,5621.28,0
2001/4/24,10:32:00,5624.83,5624.83,5624.83,5624.83,0
2001/4/24,10:33:00,5624.21,5624.21,5624.21,5624.21,0
2001/4/24,10:34:00,5628.98,5628.98,5628.98,5628.98,0
2001/4/24,10:35:00,5632.09,5632.09,5632.09,5632.09,0
2001/4/24,10:36:00,5630.55,5630.55,5630.55,5630.55,0
2001/4/24,10:37:00,5634.55,5634.55,5634.55,5634.55,0
2001/4/24,10:38:00,5631.17,5631.17,5631.17,5631.17,0
2001/4/24,10:39:00,5627.94,5627.94,5627.94,5627.94,0
2001/4/24,10:40:00,5636.31,5636.31,5636.31,5636.31,0
2001/4/24,10:41:00,5635.66,5635.66,5635.66,5635.66,0
2001/4/24,10:42:00,5639.56,5639.56,5639.56,5639.56,0
2001/4/24,10:43:00,5644.19,5644.19,5644.19,5644.19,0
2001/4/24,10:44:00,5642.29,5642.29,5642.29,5642.29,0
2001/4/24,10:45:00,5639.88,5639.88,5639.88,5639.88,0
2001/4/24,10:46:00,5640.27,5640.27,5640.27,5640.27,0
2001/4/24,10:47:00,5637.20,5637.20,5637.20,5637.20,0
2001/4/24,10:48:00,5637.55,5637.55,5637.55,5637.55,0
2001/4/24,10:49:00,5636.89,5636.89,5636.89,5636.89,0
2001/4/24,10:50:00,5631.50,5631.50,5631.50,5631.50,0
2001/4/24,10:51:00,5630.54,5630.54,5630.54,5630.54,0
2001/4/24,10:52:00,5633.96,5633.96,5633.96,5633.96,0
2001/4/24,10:53:00,5634.92,5634.92,5634.92,5634.92,0
2001/4/24,10:54:00,5641.04,5641.04,5641.04,5641.04,0
2001/4/24,10:55:00,5642.79,5642.79,5642.79,5642.79,0
2001/4/24,10:56:00,5634.58,5634.58,5634.58,5634.58,0
2001/4/24,10:57:00,5644.39,5644.39,5644.39,5644.39,0
2001/4/24,10:58:00,5639.22,5639.22,5639.22,5639.22,0
2001/4/24,10:59:00,5642.62,5642.62,5642.62,5642.62,0
2001/4/24,11:00:00,5634.68,5634.68,5634.68,5634.68,0
2001/4/24,11:01:00,5644.68,5644.68,5644.68,5644.68,0
2001/4/24,11:02:00,5636.54,5636.54,5636.54,5636.54,0
2001/4/24,11:03:00,5640.14,5640.14,5640.14,5640.14,0
2001/4/24,11:04:00,5639.25,5639.25,5639.25,5639.25,0
2001/4/24,11:05:00,5641.56,5641.56,5641.56,5641.56,0
2001/4/24,11:06:00,5636.21,5636.21,5636.21,5636.21,0
2001/4/24,11:07:00,5629.60,5629.60,5629.60,5629.60,0
2001/4/24,11:08:00,5632.70,5632.70,5632.70,5632.70,0
2001/4/24,11:09:00,5630.02,5630.02,5630.02,5630.02,0
2001/4/24,11:10:00,5632.97,5632.97,5632.97,5632.97,0
2001/4/24,11:11:00,5624.59,5624.59,5624.59,5624.59,0
2001/4/24,11:12:00,5630.33,5630.33,5630.33,5630.33,0
2001/4/24,11:13:00,5629.12,5629.12,5629.12,5629.12,0
2001/4/24,11:14:00,5626.70,5626.70,5626.70,5626.70,0
2001/4/24,11:15:00,5627.04,5627.04,5627.04,5627.04,0
2001/4/24,11:16:00,5624.83,5624.83,5624.83,5624.83,0
2001/4/24,11:17:00,5622.92,5622.92,5622.92,5622.92,0
2001/4/24,11:18:00,5624.43,5624.43,5624.43,5624.43,0
2001/4/24,11:19:00,5630.23,5630.23,5630.23,5630.23,0
2001/4/24,11:20:00,5620.69,5620.69,5620.69,5620.69,0
2001/4/24,11:21:00,5630.45,5630.45,5630.45,5630.45,0
2001/4/24,11:22:00,5627.15,5627.15,5627.15,5627.15,0
2001/4/24,11:23:00,5626.67,5626.67,5626.67,5626.67,0
2001/4/24,11:24:00,5626.56,5626.56,5626.56,5626.56,0
2001/4/24,11:25:00,5630.08,5630.08,5630.08,5630.08,0
2001/4/24,11:26:00,5620.59,5620.59,5620.59,5620.59,0
2001/4/24,11:27:00,5624.95,5624.95,5624.95,5624.95,0
2001/4/24,11:28:00,5620.60,5620.60,5620.60,5620.60,0
2001/4/24,11:29:00,5620.67,5620.67,5620.67,5620.67,0
2001/4/24,11:30:00,5623.35,5623.35,5623.35,5623.35,0
2001/4/24,11:31:00,5615.81,5615.81,5615.81,5615.81,0
2001/4/24,11:32:00,5613.38,5613.38,5613.38,5613.38,0
2001/4/24,11:33:00,5616.27,5616.27,5616.27,5616.27,0
2001/4/24,11:34:00,5612.00,5612.00,5612.00,5612.00,0
2001/4/24,11:35:00,5614.41,5614.41,5614.41,5614.41,0
2001/4/24,11:36:00,5610.96,5610.96,5610.96,5610.96,0
2001/4/24,11:37:00,5611.92,5611.92,5611.92,5611.92,0
2001/4/24,11:38:00,5613.73,5613.73,5613.73,5613.73,0
2001/4/24,11:39:00,5610.47,5610.47,5610.47,5610.47,0
2001/4/24,11:40:00,5611.84,5611.84,5611.84,5611.84,0
2001/4/24,11:41:00,5609.99,5609.99,5609.99,5609.99,0
2001/4/24,11:42:00,5616.72,5616.72,5616.72,5616.72,0
2001/4/24,11:43:00,5617.16,5617.16,5617.16,5617.16,0
2001/4/24,11:44:00,5613.78,5613.78,5613.78,5613.78,0
2001/4/24,11:45:00,5615.74,5615.74,5615.74,5615.74,0
2001/4/24,11:46:00,5616.05,5616.05,5616.05,5616.05,0
2001/4/24,11:47:00,5611.00,5611.00,5611.00,5611.00,0
2001/4/24,11:48:00,5614.57,5614.57,5614.57,5614.57,0
2001/4/24,11:49:00,5608.44,5608.44,5608.44,5608.44,0
2001/4/24,11:50:00,5615.44,5615.44,5615.44,5615.44,0
2001/4/24,11:51:00,5613.48,5613.48,5613.48,5613.48,0
2001/4/24,11:52:00,5611.18,5611.18,5611.18,5611.18,0
2001/4/24,11:53:00,5609.55,5609.55,5609.55,5609.55,0
2001/4/24,11:54:00,5607.21,5607.21,5607.21,5607.21,0
2001/4/24,11:55:00,5611.73,5611.73,5611.73,5611.73,0
2001/4/24,11:56:00,5608.04,5608.04,5608.04,5608.04,0
2001/4/24,11:57:00,5607.72,5607.72,5607.72,5607.72,0
2001/4/24,11:58:00,5604.21,5604.21,5604.21,5604.21,0
2001/4/24,11:59:00,5602.97,5602.97,5602.97,5602.97,0
2001/4/24,12:00:00,5601.96,5601.96,5601.96,5601.96,0
2001/4/24,12:01:00,5604.68,5604.68,5604.68,5604.68,0
2001/4/24,12:02:00,5599.90,5599.90,5599.90,5599.90,0
2001/4/24,12:03:00,5603.53,5603.53,5603.53,5603.53,0
2001/4/24,12:04:00,5601.79,5601.79,5601.79,5601.79,0
2001/4/24,12:05:00,5600.95,5600.95,5600.95,5600.95,0
2001/4/24,12:06:00,5600.09,5600.09,5600.09,5600.09,0
2001/4/24,12:07:00,5600.74,5600.74,5600.74,5600.74,0
2001/4/24,12:08:00,5603.35,5603.35,5603.35,5603.35,0
2001/4/24,12:09:00,5599.26,5599.26,5599.26,5599.26,0
2001/4/24,12:10:00,5606.32,5606.32,5606.32,5606.32,0
2001/4/24,12:11:00,5606.12,5606.12,5606.12,5606.12,0
2001/4/24,12:12:00,5607.45,5607.45,5607.45,5607.45,0
2001/4/24,12:13:00,5606.86,5606.86,5606.86,5606.86,0
2001/4/24,12:14:00,5605.52,5605.52,5605.52,5605.52,0
2001/4/24,12:15:00,5610.62,5610.62,5610.62,5610.62,0
2001/4/24,12:16:00,5607.29,5607.29,5607.29,5607.29,0
2001/4/24,12:17:00,5615.34,5615.34,5615.34,5615.34,0
2001/4/24,12:18:00,5612.26,5612.26,5612.26,5612.26,0
2001/4/24,12:19:00,5611.38,5611.38,5611.38,5611.38,0
2001/4/24,12:20:00,5612.73,5612.73,5612.73,5612.73,0
2001/4/24,12:21:00,5613.01,5613.01,5613.01,5613.01,0
2001/4/24,12:22:00,5615.24,5615.24,5615.24,5615.24,0
2001/4/24,12:23:00,5610.12,5610.12,5610.12,5610.12,0
2001/4/24,12:24:00,5608.55,5608.55,5608.55,5608.55,0
2001/4/24,12:25:00,5612.87,5612.87,5612.87,5612.87,0
2001/4/24,12:26:00,5615.96,5615.96,5615.96,5615.96,0
2001/4/24,12:27:00,5613.02,5613.02,5613.02,5613.02,0
2001/4/24,12:28:00,5610.81,5610.81,5610.81,5610.81,0
2001/4/24,12:29:00,5612.68,5612.68,5612.68,5612.68,0
2001/4/24,12:30:00,5612.05,5612.05,5612.05,5612.05,0
2001/4/24,12:31:00,5613.87,5613.87,5613.87,5613.87,0
2001/4/24,12:32:00,5609.23,5609.23,5609.23,5609.23,0
2001/4/24,12:33:00,5609.81,5609.81,5609.81,5609.81,0
2001/4/24,12:34:00,5610.63,5610.63,5610.63,5610.63,0
2001/4/24,12:35:00,5607.53,5607.53,5607.53,5607.53,0
2001/4/24,12:36:00,5605.79,5605.79,5605.79,5605.79,0
2001/4/24,12:37:00,5607.41,5607.41,5607.41,5607.41,0
2001/4/24,12:38:00,5605.72,5605.72,5605.72,5605.72,0
2001/4/24,12:39:00,5602.80,5602.80,5602.80,5602.80,0
2001/4/24,12:40:00,5602.17,5602.17,5602.17,5602.17,0
2001/4/24,12:41:00,5603.18,5603.18,5603.18,5603.18,0
2001/4/24,12:42:00,5600.33,5600.33,5600.33,5600.33,0
2001/4/24,12:43:00,5593.89,5593.89,5593.89,5593.89,0
2001/4/24,12:44:00,5592.78,5592.78,5592.78,5592.78,0
2001/4/24,12:45:00,5592.07,5592.07,5592.07,5592.07,0
2001/4/24,12:46:00,5589.73,5589.73,5589.73,5589.73,0
2001/4/24,12:47:00,5587.74,5587.74,5587.74,5587.74,0
2001/4/24,12:48:00,5589.48,5589.48,5589.48,5589.48,0
2001/4/24,12:49:00,5590.21,5590.21,5590.21,5590.21,0
2001/4/24,12:50:00,5590.35,5590.35,5590.35,5590.35,0
2001/4/24,12:51:00,5591.25,5591.25,5591.25,5591.25,0
2001/4/24,12:52:00,5593.21,5593.21,5593.21,5593.21,0
2001/4/24,12:53:00,5597.32,5597.32,5597.32,5597.32,0
2001/4/24,12:54:00,5595.39,5595.39,5595.39,5595.39,0
2001/4/24,12:55:00,5597.24,5597.24,5597.24,5597.24,0
2001/4/24,12:56:00,5599.75,5599.75,5599.75,5599.75,0
2001/4/24,12:57:00,5597.51,5597.51,5597.51,5597.51,0
2001/4/24,12:58:00,5598.49,5598.49,5598.49,5598.49,0
2001/4/24,12:59:00,5594.13,5594.13,5594.13,5594.13,0
2001/4/24,13:00:00,5598.96,5598.96,5598.96,5598.96,0
2001/4/24,13:01:00,5595.30,5595.30,5595.30,5595.30,0
2001/4/24,13:02:00,5596.58,5596.58,5596.58,5596.58,0
2001/4/24,13:03:00,5602.30,5602.30,5602.30,5602.30,0
2001/4/24,13:04:00,5597.02,5597.02,5597.02,5597.02,0
2001/4/24,13:05:00,5599.26,5599.26,5599.26,5599.26,0
2001/4/24,13:06:00,5594.39,5594.39,5594.39,5594.39,0
2001/4/24,13:07:00,5598.61,5598.61,5598.61,5598.61,0
2001/4/24,13:08:00,5593.38,5593.38,5593.38,5593.38,0
2001/4/24,13:09:00,5598.07,5598.07,5598.07,5598.07,0
2001/4/24,13:10:00,5595.00,5595.00,5595.00,5595.00,0
2001/4/24,13:11:00,5596.18,5596.18,5596.18,5596.18,0
2001/4/24,13:12:00,5591.60,5591.60,5591.60,5591.60,0
2001/4/24,13:13:00,5596.75,5596.75,5596.75,5596.75,0
2001/4/24,13:14:00,5593.96,5593.96,5593.96,5593.96,0
2001/4/24,13:15:00,5590.97,5590.97,5590.97,5590.97,0
2001/4/24,13:16:00,5589.08,5589.08,5589.08,5589.08,0
2001/4/24,13:17:00,5593.88,5593.88,5593.88,5593.88,0
2001/4/24,13:18:00,5590.94,5590.94,5590.94,5590.94,0
2001/4/24,13:19:00,5586.85,5586.85,5586.85,5586.85,0
2001/4/24,13:20:00,5590.09,5590.09,5590.09,5590.09,0
2001/4/24,13:21:00,5583.73,5583.73,5583.73,5583.73,0
2001/4/24,13:22:00,5581.51,5581.51,5581.51,5581.51,0
2001/4/24,13:23:00,5580.46,5580.46,5580.46,5580.46,0
2001/4/24,13:24:00,5585.71,5585.71,5585.71,5585.71,0
2001/4/24,13:25:00,5577.88,5577.88,5577.88,5577.88,0
2001/4/24,13:26:00,5583.93,5583.93,5583.93,5583.93,0
2001/4/24,13:27:00,5581.14,5581.14,5581.14,5581.14,0
2001/4/24,13:28:00,5581.62,5581.62,5581.62,5581.62,0
2001/4/24,13:29:00,5576.88,5576.88,5576.88,5576.88,0
2001/4/24,13:30:00,5589.34,5589.34,5589.34,5589.34,0
2001/4/25,09:01:00,5594.19,5594.19,5594.19,5594.19,0
2001/4/25,09:02:00,5598.01,5598.01,5598.01,5598.01,0
2001/4/25,09:03:00,5600.49,5600.49,5600.49,5600.49,0
2001/4/25,09:04:00,5601.18,5601.18,5601.18,5601.18,0
2001/4/25,09:05:00,5600.34,5600.34,5600.34,5600.34,0
2001/4/25,09:06:00,5597.15,5597.15,5597.15,5597.15,0
2001/4/25,09:07:00,5601.35,5601.35,5601.35,5601.35,0
2001/4/25,09:08:00,5600.33,5600.33,5600.33,5600.33,0
2001/4/25,09:09:00,5595.99,5595.99,5595.99,5595.99,0
2001/4/25,09:10:00,5596.78,5596.78,5596.78,5596.78,0
2001/4/25,09:11:00,5590.11,5590.11,5590.11,5590.11,0
2001/4/25,09:12:00,5592.77,5592.77,5592.77,5592.77,0
2001/4/25,09:13:00,5586.25,5586.25,5586.25,5586.25,0
2001/4/25,09:14:00,5583.70,5583.70,5583.70,5583.70,0
2001/4/25,09:15:00,5578.38,5578.38,5578.38,5578.38,0
2001/4/25,09:16:00,5578.12,5578.12,5578.12,5578.12,0
2001/4/25,09:17:00,5573.27,5573.27,5573.27,5573.27,0
2001/4/25,09:18:00,5571.08,5571.08,5571.08,5571.08,0
2001/4/25,09:19:00,5566.55,5566.55,5566.55,5566.55,0
2001/4/25,09:20:00,5570.10,5570.10,5570.10,5570.10,0
2001/4/25,09:21:00,5566.68,5566.68,5566.68,5566.68,0
2001/4/25,09:22:00,5568.63,5568.63,5568.63,5568.63,0
2001/4/25,09:23:00,5572.01,5572.01,5572.01,5572.01,0
2001/4/25,09:24:00,5571.41,5571.41,5571.41,5571.41,0
2001/4/25,09:25:00,5576.29,5576.29,5576.29,5576.29,0
2001/4/25,09:26:00,5580.09,5580.09,5580.09,5580.09,0
2001/4/25,09:27:00,5582.57,5582.57,5582.57,5582.57,0
2001/4/25,09:28:00,5582.11,5582.11,5582.11,5582.11,0
2001/4/25,09:29:00,5582.84,5582.84,5582.84,5582.84,0
2001/4/25,09:30:00,5579.76,5579.76,5579.76,5579.76,0
2001/4/25,09:31:00,5581.65,5581.65,5581.65,5581.65,0
2001/4/25,09:32:00,5575.26,5575.26,5575.26,5575.26,0
2001/4/25,09:33:00,5580.61,5580.61,5580.61,5580.61,0
2001/4/25,09:34:00,5575.66,5575.66,5575.66,5575.66,0
2001/4/25,09:35:00,5581.78,5581.78,5581.78,5581.78,0
2001/4/25,09:36:00,5579.25,5579.25,5579.25,5579.25,0
2001/4/25,09:37:00,5579.36,5579.36,5579.36,5579.36,0
2001/4/25,09:38:00,5569.79,5569.79,5569.79,5569.79,0
2001/4/25,09:39:00,5569.76,5569.76,5569.76,5569.76,0
2001/4/25,09:40:00,5573.21,5573.21,5573.21,5573.21,0
2001/4/25,09:41:00,5570.31,5570.31,5570.31,5570.31,0
2001/4/25,09:42:00,5574.25,5574.25,5574.25,5574.25,0
2001/4/25,09:43:00,5574.88,5574.88,5574.88,5574.88,0
2001/4/25,09:44:00,5574.71,5574.71,5574.71,5574.71,0
2001/4/25,09:45:00,5573.82,5573.82,5573.82,5573.82,0
2001/4/25,09:46:00,5567.85,5567.85,5567.85,5567.85,0
2001/4/25,09:47:00,5570.37,5570.37,5570.37,5570.37,0
2001/4/25,09:48:00,5566.99,5566.99,5566.99,5566.99,0
2001/4/25,09:49:00,5568.77,5568.77,5568.77,5568.77,0
2001/4/25,09:50:00,5571.76,5571.76,5571.76,5571.76,0
2001/4/25,09:51:00,5562.03,5562.03,5562.03,5562.03,0
2001/4/25,09:52:00,5566.79,5566.79,5566.79,5566.79,0
2001/4/25,09:53:00,5567.01,5567.01,5567.01,5567.01,0
2001/4/25,09:54:00,5562.46,5562.46,5562.46,5562.46,0
2001/4/25,09:55:00,5567.10,5567.10,5567.10,5567.10,0
2001/4/25,09:56:00,5563.16,5563.16,5563.16,5563.16,0
2001/4/25,09:57:00,5564.56,5564.56,5564.56,5564.56,0
2001/4/25,09:58:00,5560.14,5560.14,5560.14,5560.14,0
2001/4/25,09:59:00,5570.66,5570.66,5570.66,5570.66,0
2001/4/25,10:00:00,5562.74,5562.74,5562.74,5562.74,0
2001/4/25,10:01:00,5563.23,5563.23,5563.23,5563.23,0
2001/4/25,10:02:00,5557.99,5557.99,5557.99,5557.99,0
2001/4/25,10:03:00,5562.23,5562.23,5562.23,5562.23,0
2001/4/25,10:04:00,5559.62,5559.62,5559.62,5559.62,0
2001/4/25,10:05:00,5560.26,5560.26,5560.26,5560.26,0
2001/4/25,10:06:00,5557.92,5557.92,5557.92,5557.92,0
2001/4/25,10:07:00,5558.97,5558.97,5558.97,5558.97,0
2001/4/25,10:08:00,5560.86,5560.86,5560.86,5560.86,0
2001/4/25,10:09:00,5558.39,5558.39,5558.39,5558.39,0
2001/4/25,10:10:00,5563.31,5563.31,5563.31,5563.31,0
2001/4/25,10:11:00,5561.64,5561.64,5561.64,5561.64,0
2001/4/25,10:12:00,5563.96,5563.96,5563.96,5563.96,0
2001/4/25,10:13:00,5565.13,5565.13,5565.13,5565.13,0
2001/4/25,10:14:00,5565.27,5565.27,5565.27,5565.27,0
2001/4/25,10:15:00,5559.93,5559.93,5559.93,5559.93,0
2001/4/25,10:16:00,5560.11,5560.11,5560.11,5560.11,0
2001/4/25,10:17:00,5567.78,5567.78,5567.78,5567.78,0
2001/4/25,10:18:00,5570.11,5570.11,5570.11,5570.11,0
2001/4/25,10:19:00,5572.70,5572.70,5572.70,5572.70,0
2001/4/25,10:20:00,5576.27,5576.27,5576.27,5576.27,0
2001/4/25,10:21:00,5572.65,5572.65,5572.65,5572.65,0
2001/4/25,10:22:00,5576.41,5576.41,5576.41,5576.41,0
2001/4/25,10:23:00,5579.28,5579.28,5579.28,5579.28,0
2001/4/25,10:24:00,5574.62,5574.62,5574.62,5574.62,0
2001/4/25,10:25:00,5581.77,5581.77,5581.77,5581.77,0
2001/4/25,10:26:00,5575.87,5575.87,5575.87,5575.87,0
2001/4/25,10:27:00,5581.92,5581.92,5581.92,5581.92,0
2001/4/25,10:28:00,5582.90,5582.90,5582.90,5582.90,0
2001/4/25,10:29:00,5579.82,5579.82,5579.82,5579.82,0
2001/4/25,10:30:00,5581.20,5581.20,5581.20,5581.20,0
2001/4/25,10:31:00,5579.24,5579.24,5579.24,5579.24,0
2001/4/25,10:32:00,5579.89,5579.89,5579.89,5579.89,0
2001/4/25,10:33:00,5580.43,5580.43,5580.43,5580.43,0
2001/4/25,10:34:00,5581.35,5581.35,5581.35,5581.35,0
2001/4/25,10:35:00,5581.97,5581.97,5581.97,5581.97,0
2001/4/25,10:36:00,5584.31,5584.31,5584.31,5584.31,0
2001/4/25,10:37:00,5582.00,5582.00,5582.00,5582.00,0
2001/4/25,10:38:00,5582.34,5582.34,5582.34,5582.34,0
2001/4/25,10:39:00,5580.88,5580.88,5580.88,5580.88,0
2001/4/25,10:40:00,5573.38,5573.38,5573.38,5573.38,0
2001/4/25,10:41:00,5574.28,5574.28,5574.28,5574.28,0
2001/4/25,10:42:00,5574.61,5574.61,5574.61,5574.61,0
2001/4/25,10:43:00,5577.25,5577.25,5577.25,5577.25,0
2001/4/25,10:44:00,5574.84,5574.84,5574.84,5574.84,0
2001/4/25,10:45:00,5572.88,5572.88,5572.88,5572.88,0
2001/4/25,10:46:00,5574.20,5574.20,5574.20,5574.20,0
2001/4/25,10:47:00,5571.51,5571.51,5571.51,5571.51,0
2001/4/25,10:48:00,5574.71,5574.71,5574.71,5574.71,0
2001/4/25,10:49:00,5578.12,5578.12,5578.12,5578.12,0
2001/4/25,10:50:00,5574.55,5574.55,5574.55,5574.55,0
2001/4/25,10:51:00,5568.13,5568.13,5568.13,5568.13,0
2001/4/25,10:52:00,5567.95,5567.95,5567.95,5567.95,0
2001/4/25,10:53:00,5567.44,5567.44,5567.44,5567.44,0
2001/4/25,10:54:00,5562.80,5562.80,5562.80,5562.80,0
2001/4/25,10:55:00,5560.95,5560.95,5560.95,5560.95,0
2001/4/25,10:56:00,5559.78,5559.78,5559.78,5559.78,0
2001/4/25,10:57:00,5555.25,5555.25,5555.25,5555.25,0
2001/4/25,10:58:00,5559.12,5559.12,5559.12,5559.12,0
2001/4/25,10:59:00,5556.29,5556.29,5556.29,5556.29,0
2001/4/25,11:00:00,5556.90,5556.90,5556.90,5556.90,0
2001/4/25,11:01:00,5559.32,5559.32,5559.32,5559.32,0
2001/4/25,11:02:00,5566.95,5566.95,5566.95,5566.95,0
2001/4/25,11:03:00,5553.73,5553.73,5553.73,5553.73,0
2001/4/25,11:04:00,5554.43,5554.43,5554.43,5554.43,0
2001/4/25,11:05:00,5558.07,5558.07,5558.07,5558.07,0
2001/4/25,11:06:00,5552.35,5552.35,5552.35,5552.35,0
2001/4/25,11:07:00,5559.40,5559.40,5559.40,5559.40,0
2001/4/25,11:08:00,5553.12,5553.12,5553.12,5553.12,0
2001/4/25,11:09:00,5552.11,5552.11,5552.11,5552.11,0
2001/4/25,11:10:00,5549.30,5549.30,5549.30,5549.30,0
2001/4/25,11:11:00,5553.41,5553.41,5553.41,5553.41,0
2001/4/25,11:12:00,5550.85,5550.85,5550.85,5550.85,0
2001/4/25,11:13:00,5554.82,5554.82,5554.82,5554.82,0
2001/4/25,11:14:00,5551.26,5551.26,5551.26,5551.26,0
2001/4/25,11:15:00,5551.76,5551.76,5551.76,5551.76,0
2001/4/25,11:16:00,5550.60,5550.60,5550.60,5550.60,0
2001/4/25,11:17:00,5554.17,5554.17,5554.17,5554.17,0
2001/4/25,11:18:00,5551.47,5551.47,5551.47,5551.47,0
2001/4/25,11:19:00,5559.32,5559.32,5559.32,5559.32,0
2001/4/25,11:20:00,5557.30,5557.30,5557.30,5557.30,0
2001/4/25,11:21:00,5559.25,5559.25,5559.25,5559.25,0
2001/4/25,11:22:00,5562.58,5562.58,5562.58,5562.58,0
2001/4/25,11:23:00,5554.13,5554.13,5554.13,5554.13,0
2001/4/25,11:24:00,5554.47,5554.47,5554.47,5554.47,0
2001/4/25,11:25:00,5560.06,5560.06,5560.06,5560.06,0
2001/4/25,11:26:00,5555.30,5555.30,5555.30,5555.30,0
2001/4/25,11:27:00,5560.19,5560.19,5560.19,5560.19,0
2001/4/25,11:28:00,5556.19,5556.19,5556.19,5556.19,0
2001/4/25,11:29:00,5555.79,5555.79,5555.79,5555.79,0
2001/4/25,11:30:00,5557.34,5557.34,5557.34,5557.34,0
2001/4/25,11:31:00,5556.62,5556.62,5556.62,5556.62,0
2001/4/25,11:32:00,5551.79,5551.79,5551.79,5551.79,0
2001/4/25,11:33:00,5548.66,5548.66,5548.66,5548.66,0
2001/4/25,11:34:00,5553.11,5553.11,5553.11,5553.11,0
2001/4/25,11:35:00,5546.96,5546.96,5546.96,5546.96,0
2001/4/25,11:36:00,5546.62,5546.62,5546.62,5546.62,0
2001/4/25,11:37:00,5546.81,5546.81,5546.81,5546.81,0
2001/4/25,11:38:00,5552.66,5552.66,5552.66,5552.66,0
2001/4/25,11:39:00,5549.35,5549.35,5549.35,5549.35,0
2001/4/25,11:40:00,5551.67,5551.67,5551.67,5551.67,0
2001/4/25,11:41:00,5551.91,5551.91,5551.91,5551.91,0
2001/4/25,11:42:00,5552.64,5552.64,5552.64,5552.64,0
2001/4/25,11:43:00,5554.03,5554.03,5554.03,5554.03,0
2001/4/25,11:44:00,5549.02,5549.02,5549.02,5549.02,0
2001/4/25,11:45:00,5543.36,5543.36,5543.36,5543.36,0
2001/4/25,11:46:00,5539.91,5539.91,5539.91,5539.91,0
2001/4/25,11:47:00,5539.86,5539.86,5539.86,5539.86,0
2001/4/25,11:48:00,5539.18,5539.18,5539.18,5539.18,0
2001/4/25,11:49:00,5537.37,5537.37,5537.37,5537.37,0
2001/4/25,11:50:00,5537.52,5537.52,5537.52,5537.52,0
2001/4/25,11:51:00,5536.04,5536.04,5536.04,5536.04,0
2001/4/25,11:52:00,5543.07,5543.07,5543.07,5543.07,0
2001/4/25,11:53:00,5536.43,5536.43,5536.43,5536.43,0
2001/4/25,11:54:00,5540.68,5540.68,5540.68,5540.68,0
2001/4/25,11:55:00,5543.65,5543.65,5543.65,5543.65,0
2001/4/25,11:56:00,5545.83,5545.83,5545.83,5545.83,0
2001/4/25,11:57:00,5545.47,5545.47,5545.47,5545.47,0
2001/4/25,11:58:00,5541.91,5541.91,5541.91,5541.91,0
2001/4/25,11:59:00,5545.20,5545.20,5545.20,5545.20,0
2001/4/25,12:00:00,5540.84,5540.84,5540.84,5540.84,0
2001/4/25,12:01:00,5541.80,5541.80,5541.80,5541.80,0
2001/4/25,12:02:00,5547.08,5547.08,5547.08,5547.08,0
2001/4/25,12:03:00,5543.29,5543.29,5543.29,5543.29,0
2001/4/25,12:04:00,5541.41,5541.41,5541.41,5541.41,0
2001/4/25,12:05:00,5548.50,5548.50,5548.50,5548.50,0
2001/4/25,12:06:00,5552.45,5552.45,5552.45,5552.45,0
2001/4/25,12:07:00,5551.41,5551.41,5551.41,5551.41,0
2001/4/25,12:08:00,5552.77,5552.77,5552.77,5552.77,0
2001/4/25,12:09:00,5540.39,5540.39,5540.39,5540.39,0
2001/4/25,12:10:00,5544.55,5544.55,5544.55,5544.55,0
2001/4/25,12:11:00,5548.78,5548.78,5548.78,5548.78,0
2001/4/25,12:12:00,5546.62,5546.62,5546.62,5546.62,0
2001/4/25,12:13:00,5546.88,5546.88,5546.88,5546.88,0
2001/4/25,12:14:00,5546.72,5546.72,5546.72,5546.72,0
2001/4/25,12:15:00,5539.61,5539.61,5539.61,5539.61,0
2001/4/25,12:16:00,5543.94,5543.94,5543.94,5543.94,0
2001/4/25,12:17:00,5537.49,5537.49,5537.49,5537.49,0
2001/4/25,12:18:00,5539.48,5539.48,5539.48,5539.48,0
2001/4/25,12:19:00,5539.07,5539.07,5539.07,5539.07,0
2001/4/25,12:20:00,5537.85,5537.85,5537.85,5537.85,0
2001/4/25,12:21:00,5536.40,5536.40,5536.40,5536.40,0
2001/4/25,12:22:00,5544.43,5544.43,5544.43,5544.43,0
2001/4/25,12:23:00,5541.00,5541.00,5541.00,5541.00,0
2001/4/25,12:24:00,5538.51,5538.51,5538.51,5538.51,0
2001/4/25,12:25:00,5543.13,5543.13,5543.13,5543.13,0
2001/4/25,12:26:00,5540.84,5540.84,5540.84,5540.84,0
2001/4/25,12:27:00,5537.75,5537.75,5537.75,5537.75,0
2001/4/25,12:28:00,5540.03,5540.03,5540.03,5540.03,0
2001/4/25,12:29:00,5537.40,5537.40,5537.40,5537.40,0
2001/4/25,12:30:00,5538.34,5538.34,5538.34,5538.34,0
2001/4/25,12:31:00,5540.29,5540.29,5540.29,5540.29,0
2001/4/25,12:32:00,5538.27,5538.27,5538.27,5538.27,0
2001/4/25,12:33:00,5537.47,5537.47,5537.47,5537.47,0
2001/4/25,12:34:00,5542.46,5542.46,5542.46,5542.46,0
2001/4/25,12:35:00,5546.18,5546.18,5546.18,5546.18,0
2001/4/25,12:36:00,5540.44,5540.44,5540.44,5540.44,0
2001/4/25,12:37:00,5539.81,5539.81,5539.81,5539.81,0
2001/4/25,12:38:00,5540.49,5540.49,5540.49,5540.49,0
2001/4/25,12:39:00,5542.78,5542.78,5542.78,5542.78,0
2001/4/25,12:40:00,5540.25,5540.25,5540.25,5540.25,0
2001/4/25,12:41:00,5540.14,5540.14,5540.14,5540.14,0
2001/4/25,12:42:00,5540.61,5540.61,5540.61,5540.61,0
2001/4/25,12:43:00,5539.50,5539.50,5539.50,5539.50,0
2001/4/25,12:44:00,5539.54,5539.54,5539.54,5539.54,0
2001/4/25,12:45:00,5539.01,5539.01,5539.01,5539.01,0
2001/4/25,12:46:00,5535.50,5535.50,5535.50,5535.50,0
2001/4/25,12:47:00,5542.72,5542.72,5542.72,5542.72,0
2001/4/25,12:48:00,5536.58,5536.58,5536.58,5536.58,0
2001/4/25,12:49:00,5535.23,5535.23,5535.23,5535.23,0
2001/4/25,12:50:00,5534.13,5534.13,5534.13,5534.13,0
2001/4/25,12:51:00,5536.52,5536.52,5536.52,5536.52,0
2001/4/25,12:52:00,5538.27,5538.27,5538.27,5538.27,0
2001/4/25,12:53:00,5532.24,5532.24,5532.24,5532.24,0
2001/4/25,12:54:00,5529.86,5529.86,5529.86,5529.86,0
2001/4/25,12:55:00,5528.37,5528.37,5528.37,5528.37,0
2001/4/25,12:56:00,5528.00,5528.00,5528.00,5528.00,0
2001/4/25,12:57:00,5525.21,5525.21,5525.21,5525.21,0
2001/4/25,12:58:00,5528.28,5528.28,5528.28,5528.28,0
2001/4/25,12:59:00,5529.81,5529.81,5529.81,5529.81,0
2001/4/25,13:00:00,5523.80,5523.80,5523.80,5523.80,0
2001/4/25,13:01:00,5529.04,5529.04,5529.04,5529.04,0
2001/4/25,13:02:00,5524.24,5524.24,5524.24,5524.24,0
2001/4/25,13:03:00,5521.75,5521.75,5521.75,5521.75,0
2001/4/25,13:04:00,5516.74,5516.74,5516.74,5516.74,0
2001/4/25,13:05:00,5516.29,5516.29,5516.29,5516.29,0
2001/4/25,13:06:00,5514.92,5514.92,5514.92,5514.92,0
2001/4/25,13:07:00,5514.33,5514.33,5514.33,5514.33,0
2001/4/25,13:08:00,5516.51,5516.51,5516.51,5516.51,0
2001/4/25,13:09:00,5509.99,5509.99,5509.99,5509.99,0
2001/4/25,13:10:00,5509.10,5509.10,5509.10,5509.10,0
2001/4/25,13:11:00,5508.75,5508.75,5508.75,5508.75,0
2001/4/25,13:12:00,5504.74,5504.74,5504.74,5504.74,0
2001/4/25,13:13:00,5503.75,5503.75,5503.75,5503.75,0
2001/4/25,13:14:00,5505.46,5505.46,5505.46,5505.46,0
2001/4/25,13:15:00,5503.14,5503.14,5503.14,5503.14,0
2001/4/25,13:16:00,5507.76,5507.76,5507.76,5507.76,0
2001/4/25,13:17:00,5510.99,5510.99,5510.99,5510.99,0
2001/4/25,13:18:00,5511.74,5511.74,5511.74,5511.74,0
2001/4/25,13:19:00,5512.60,5512.60,5512.60,5512.60,0
2001/4/25,13:20:00,5512.97,5512.97,5512.97,5512.97,0
2001/4/25,13:21:00,5516.43,5516.43,5516.43,5516.43,0
2001/4/25,13:22:00,5516.67,5516.67,5516.67,5516.67,0
2001/4/25,13:23:00,5514.09,5514.09,5514.09,5514.09,0
2001/4/25,13:24:00,5515.19,5515.19,5515.19,5515.19,0
2001/4/25,13:25:00,5509.18,5509.18,5509.18,5509.18,0
2001/4/25,13:26:00,5512.40,5512.40,5512.40,5512.40,0
2001/4/25,13:27:00,5504.91,5504.91,5504.91,5504.91,0
2001/4/25,13:28:00,5502.25,5502.25,5502.25,5502.25,0
2001/4/25,13:29:00,5500.97,5500.97,5500.97,5500.97,0
2001/4/25,13:30:00,5516.20,5516.20,5516.20,5516.20,0
2001/4/26,09:01:00,5542.39,5542.39,5542.39,5542.39,0
2001/4/26,09:02:00,5546.44,5546.44,5546.44,5546.44,0
2001/4/26,09:03:00,5542.32,5542.32,5542.32,5542.32,0
2001/4/26,09:04:00,5536.70,5536.70,5536.70,5536.70,0
2001/4/26,09:05:00,5536.38,5536.38,5536.38,5536.38,0
2001/4/26,09:06:00,5537.54,5537.54,5537.54,5537.54,0
2001/4/26,09:07:00,5526.96,5526.96,5526.96,5526.96,0
2001/4/26,09:08:00,5527.04,5527.04,5527.04,5527.04,0
2001/4/26,09:09:00,5529.16,5529.16,5529.16,5529.16,0
2001/4/26,09:10:00,5527.58,5527.58,5527.58,5527.58,0
2001/4/26,09:11:00,5526.57,5526.57,5526.57,5526.57,0
2001/4/26,09:12:00,5518.74,5518.74,5518.74,5518.74,0
2001/4/26,09:13:00,5518.66,5518.66,5518.66,5518.66,0
2001/4/26,09:14:00,5517.84,5517.84,5517.84,5517.84,0
2001/4/26,09:15:00,5504.01,5504.01,5504.01,5504.01,0
2001/4/26,09:16:00,5507.10,5507.10,5507.10,5507.10,0
2001/4/26,09:17:00,5501.87,5501.87,5501.87,5501.87,0
2001/4/26,09:18:00,5504.08,5504.08,5504.08,5504.08,0
2001/4/26,09:19:00,5509.05,5509.05,5509.05,5509.05,0
2001/4/26,09:20:00,5505.23,5505.23,5505.23,5505.23,0
2001/4/26,09:21:00,5503.36,5503.36,5503.36,5503.36,0
2001/4/26,09:22:00,5502.31,5502.31,5502.31,5502.31,0
2001/4/26,09:23:00,5503.05,5503.05,5503.05,5503.05,0
2001/4/26,09:24:00,5508.93,5508.93,5508.93,5508.93,0
2001/4/26,09:25:00,5511.45,5511.45,5511.45,5511.45,0
2001/4/26,09:26:00,5513.83,5513.83,5513.83,5513.83,0
2001/4/26,09:27:00,5517.93,5517.93,5517.93,5517.93,0
2001/4/26,09:28:00,5517.66,5517.66,5517.66,5517.66,0
2001/4/26,09:29:00,5520.80,5520.80,5520.80,5520.80,0
2001/4/26,09:30:00,5523.26,5523.26,5523.26,5523.26,0
2001/4/26,09:31:00,5528.83,5528.83,5528.83,5528.83,0
2001/4/26,09:32:00,5525.68,5525.68,5525.68,5525.68,0
2001/4/26,09:33:00,5526.32,5526.32,5526.32,5526.32,0
2001/4/26,09:34:00,5522.61,5522.61,5522.61,5522.61,0
2001/4/26,09:35:00,5525.36,5525.36,5525.36,5525.36,0
2001/4/26,09:36:00,5528.69,5528.69,5528.69,5528.69,0
2001/4/26,09:37:00,5527.73,5527.73,5527.73,5527.73,0
2001/4/26,09:38:00,5525.16,5525.16,5525.16,5525.16,0
2001/4/26,09:39:00,5524.80,5524.80,5524.80,5524.80,0
2001/4/26,09:40:00,5519.41,5519.41,5519.41,5519.41,0
2001/4/26,09:41:00,5516.28,5516.28,5516.28,5516.28,0
2001/4/26,09:42:00,5513.27,5513.27,5513.27,5513.27,0
2001/4/26,09:43:00,5513.99,5513.99,5513.99,5513.99,0
2001/4/26,09:44:00,5509.67,5509.67,5509.67,5509.67,0
2001/4/26,09:45:00,5511.58,5511.58,5511.58,5511.58,0
2001/4/26,09:46:00,5513.20,5513.20,5513.20,5513.20,0
2001/4/26,09:47:00,5515.78,5515.78,5515.78,5515.78,0
2001/4/26,09:48:00,5515.26,5515.26,5515.26,5515.26,0
2001/4/26,09:49:00,5511.93,5511.93,5511.93,5511.93,0
2001/4/26,09:50:00,5504.71,5504.71,5504.71,5504.71,0
2001/4/26,09:51:00,5503.81,5503.81,5503.81,5503.81,0
2001/4/26,09:52:00,5505.02,5505.02,5505.02,5505.02,0
2001/4/26,09:53:00,5507.82,5507.82,5507.82,5507.82,0
2001/4/26,09:54:00,5502.01,5502.01,5502.01,5502.01,0
2001/4/26,09:55:00,5500.18,5500.18,5500.18,5500.18,0
2001/4/26,09:56:00,5500.66,5500.66,5500.66,5500.66,0
2001/4/26,09:57:00,5497.93,5497.93,5497.93,5497.93,0
2001/4/26,09:58:00,5492.04,5492.04,5492.04,5492.04,0
2001/4/26,09:59:00,5489.89,5489.89,5489.89,5489.89,0
2001/4/26,10:00:00,5485.39,5485.39,5485.39,5485.39,0
2001/4/26,10:01:00,5481.36,5481.36,5481.36,5481.36,0
2001/4/26,10:02:00,5481.14,5481.14,5481.14,5481.14,0
2001/4/26,10:03:00,5472.15,5472.15,5472.15,5472.15,0
2001/4/26,10:04:00,5470.05,5470.05,5470.05,5470.05,0
2001/4/26,10:05:00,5467.31,5467.31,5467.31,5467.31,0
2001/4/26,10:06:00,5469.41,5469.41,5469.41,5469.41,0
2001/4/26,10:07:00,5464.65,5464.65,5464.65,5464.65,0
2001/4/26,10:08:00,5469.07,5469.07,5469.07,5469.07,0
2001/4/26,10:09:00,5466.61,5466.61,5466.61,5466.61,0
2001/4/26,10:10:00,5477.51,5477.51,5477.51,5477.51,0
2001/4/26,10:11:00,5475.97,5475.97,5475.97,5475.97,0
2001/4/26,10:12:00,5477.07,5477.07,5477.07,5477.07,0
2001/4/26,10:13:00,5478.72,5478.72,5478.72,5478.72,0
2001/4/26,10:14:00,5478.79,5478.79,5478.79,5478.79,0
2001/4/26,10:15:00,5481.92,5481.92,5481.92,5481.92,0
2001/4/26,10:16:00,5476.94,5476.94,5476.94,5476.94,0
2001/4/26,10:17:00,5473.17,5473.17,5473.17,5473.17,0
2001/4/26,10:18:00,5473.48,5473.48,5473.48,5473.48,0
2001/4/26,10:19:00,5469.04,5469.04,5469.04,5469.04,0
2001/4/26,10:20:00,5466.03,5466.03,5466.03,5466.03,0
2001/4/26,10:21:00,5467.97,5467.97,5467.97,5467.97,0
2001/4/26,10:22:00,5463.10,5463.10,5463.10,5463.10,0
2001/4/26,10:23:00,5466.36,5466.36,5466.36,5466.36,0
2001/4/26,10:24:00,5467.77,5467.77,5467.77,5467.77,0
2001/4/26,10:25:00,5464.21,5464.21,5464.21,5464.21,0
2001/4/26,10:26:00,5470.36,5470.36,5470.36,5470.36,0
2001/4/26,10:27:00,5465.92,5465.92,5465.92,5465.92,0
2001/4/26,10:28:00,5467.67,5467.67,5467.67,5467.67,0
2001/4/26,10:29:00,5468.31,5468.31,5468.31,5468.31,0
2001/4/26,10:30:00,5469.53,5469.53,5469.53,5469.53,0
2001/4/26,10:31:00,5473.87,5473.87,5473.87,5473.87,0
2001/4/26,10:32:00,5471.45,5471.45,5471.45,5471.45,0
2001/4/26,10:33:00,5474.49,5474.49,5474.49,5474.49,0
2001/4/26,10:34:00,5479.77,5479.77,5479.77,5479.77,0
2001/4/26,10:35:00,5477.29,5477.29,5477.29,5477.29,0
2001/4/26,10:36:00,5478.69,5478.69,5478.69,5478.69,0
2001/4/26,10:37:00,5477.94,5477.94,5477.94,5477.94,0
2001/4/26,10:38:00,5473.41,5473.41,5473.41,5473.41,0
2001/4/26,10:39:00,5475.01,5475.01,5475.01,5475.01,0
2001/4/26,10:40:00,5476.41,5476.41,5476.41,5476.41,0
2001/4/26,10:41:00,5481.61,5481.61,5481.61,5481.61,0
2001/4/26,10:42:00,5482.49,5482.49,5482.49,5482.49,0
2001/4/26,10:43:00,5480.86,5480.86,5480.86,5480.86,0
2001/4/26,10:44:00,5482.90,5482.90,5482.90,5482.90,0
2001/4/26,10:45:00,5484.56,5484.56,5484.56,5484.56,0
2001/4/26,10:46:00,5488.06,5488.06,5488.06,5488.06,0
2001/4/26,10:47:00,5485.36,5485.36,5485.36,5485.36,0
2001/4/26,10:48:00,5482.72,5482.72,5482.72,5482.72,0
2001/4/26,10:49:00,5482.85,5482.85,5482.85,5482.85,0
2001/4/26,10:50:00,5482.11,5482.11,5482.11,5482.11,0
2001/4/26,10:51:00,5485.58,5485.58,5485.58,5485.58,0
2001/4/26,10:52:00,5481.37,5481.37,5481.37,5481.37,0
2001/4/26,10:53:00,5479.77,5479.77,5479.77,5479.77,0
2001/4/26,10:54:00,5481.68,5481.68,5481.68,5481.68,0
2001/4/26,10:55:00,5482.76,5482.76,5482.76,5482.76,0
2001/4/26,10:56:00,5481.34,5481.34,5481.34,5481.34,0
2001/4/26,10:57:00,5477.21,5477.21,5477.21,5477.21,0
2001/4/26,10:58:00,5476.13,5476.13,5476.13,5476.13,0
2001/4/26,10:59:00,5477.31,5477.31,5477.31,5477.31,0
2001/4/26,11:00:00,5478.40,5478.40,5478.40,5478.40,0
2001/4/26,11:01:00,5480.10,5480.10,5480.10,5480.10,0
2001/4/26,11:02:00,5484.49,5484.49,5484.49,5484.49,0
2001/4/26,11:03:00,5484.02,5484.02,5484.02,5484.02,0
2001/4/26,11:04:00,5482.93,5482.93,5482.93,5482.93,0
2001/4/26,11:05:00,5487.37,5487.37,5487.37,5487.37,0
2001/4/26,11:06:00,5480.76,5480.76,5480.76,5480.76,0
2001/4/26,11:07:00,5478.38,5478.38,5478.38,5478.38,0
2001/4/26,11:08:00,5479.13,5479.13,5479.13,5479.13,0
2001/4/26,11:09:00,5481.24,5481.24,5481.24,5481.24,0
2001/4/26,11:10:00,5484.86,5484.86,5484.86,5484.86,0
2001/4/26,11:11:00,5481.75,5481.75,5481.75,5481.75,0
2001/4/26,11:12:00,5476.02,5476.02,5476.02,5476.02,0
2001/4/26,11:13:00,5481.44,5481.44,5481.44,5481.44,0
2001/4/26,11:14:00,5479.63,5479.63,5479.63,5479.63,0
2001/4/26,11:15:00,5484.19,5484.19,5484.19,5484.19,0
2001/4/26,11:16:00,5485.70,5485.70,5485.70,5485.70,0
2001/4/26,11:17:00,5482.03,5482.03,5482.03,5482.03,0
2001/4/26,11:18:00,5481.22,5481.22,5481.22,5481.22,0
2001/4/26,11:19:00,5485.32,5485.32,5485.32,5485.32,0
2001/4/26,11:20:00,5484.86,5484.86,5484.86,5484.86,0
2001/4/26,11:21:00,5483.88,5483.88,5483.88,5483.88,0
2001/4/26,11:22:00,5486.81,5486.81,5486.81,5486.81,0
2001/4/26,11:23:00,5485.07,5485.07,5485.07,5485.07,0
2001/4/26,11:24:00,5479.88,5479.88,5479.88,5479.88,0
2001/4/26,11:25:00,5484.24,5484.24,5484.24,5484.24,0
2001/4/26,11:26:00,5485.74,5485.74,5485.74,5485.74,0
2001/4/26,11:27:00,5483.10,5483.10,5483.10,5483.10,0
2001/4/26,11:28:00,5483.46,5483.46,5483.46,5483.46,0
2001/4/26,11:29:00,5488.56,5488.56,5488.56,5488.56,0
2001/4/26,11:30:00,5485.24,5485.24,5485.24,5485.24,0
2001/4/26,11:31:00,5489.14,5489.14,5489.14,5489.14,0
2001/4/26,11:32:00,5481.36,5481.36,5481.36,5481.36,0
2001/4/26,11:33:00,5483.86,5483.86,5483.86,5483.86,0
2001/4/26,11:34:00,5488.15,5488.15,5488.15,5488.15,0
2001/4/26,11:35:00,5487.95,5487.95,5487.95,5487.95,0
2001/4/26,11:36:00,5479.20,5479.20,5479.20,5479.20,0
2001/4/26,11:37:00,5475.67,5475.67,5475.67,5475.67,0
2001/4/26,11:38:00,5478.84,5478.84,5478.84,5478.84,0
2001/4/26,11:39:00,5478.42,5478.42,5478.42,5478.42,0
2001/4/26,11:40:00,5476.10,5476.10,5476.10,5476.10,0
2001/4/26,11:41:00,5473.75,5473.75,5473.75,5473.75,0
2001/4/26,11:42:00,5481.07,5481.07,5481.07,5481.07,0
2001/4/26,11:43:00,5479.33,5479.33,5479.33,5479.33,0
2001/4/26,11:44:00,5478.81,5478.81,5478.81,5478.81,0
2001/4/26,11:45:00,5475.27,5475.27,5475.27,5475.27,0
2001/4/26,11:46:00,5477.41,5477.41,5477.41,5477.41,0
2001/4/26,11:47:00,5473.21,5473.21,5473.21,5473.21,0
2001/4/26,11:48:00,5472.79,5472.79,5472.79,5472.79,0
2001/4/26,11:49:00,5477.44,5477.44,5477.44,5477.44,0
2001/4/26,11:50:00,5478.53,5478.53,5478.53,5478.53,0
2001/4/26,11:51:00,5475.75,5475.75,5475.75,5475.75,0
2001/4/26,11:52:00,5466.04,5466.04,5466.04,5466.04,0
2001/4/26,11:53:00,5473.30,5473.30,5473.30,5473.30,0
2001/4/26,11:54:00,5475.00,5475.00,5475.00,5475.00,0
2001/4/26,11:55:00,5463.08,5463.08,5463.08,5463.08,0
2001/4/26,11:56:00,5465.74,5465.74,5465.74,5465.74,0
2001/4/26,11:57:00,5466.67,5466.67,5466.67,5466.67,0
2001/4/26,11:58:00,5461.50,5461.50,5461.50,5461.50,0
2001/4/26,11:59:00,5469.84,5469.84,5469.84,5469.84,0
2001/4/26,12:00:00,5469.25,5469.25,5469.25,5469.25,0
2001/4/26,12:01:00,5468.52,5468.52,5468.52,5468.52,0
2001/4/26,12:02:00,5461.94,5461.94,5461.94,5461.94,0
2001/4/26,12:03:00,5465.82,5465.82,5465.82,5465.82,0
2001/4/26,12:04:00,5463.83,5463.83,5463.83,5463.83,0
2001/4/26,12:05:00,5467.66,5467.66,5467.66,5467.66,0
2001/4/26,12:06:00,5469.00,5469.00,5469.00,5469.00,0
2001/4/26,12:07:00,5466.48,5466.48,5466.48,5466.48,0
2001/4/26,12:08:00,5469.42,5469.42,5469.42,5469.42,0
2001/4/26,12:09:00,5468.41,5468.41,5468.41,5468.41,0
2001/4/26,12:10:00,5471.28,5471.28,5471.28,5471.28,0
2001/4/26,12:11:00,5471.54,5471.54,5471.54,5471.54,0
2001/4/26,12:12:00,5465.21,5465.21,5465.21,5465.21,0
2001/4/26,12:13:00,5469.40,5469.40,5469.40,5469.40,0
2001/4/26,12:14:00,5475.24,5475.24,5475.24,5475.24,0
2001/4/26,12:15:00,5473.79,5473.79,5473.79,5473.79,0
2001/4/26,12:16:00,5467.81,5467.81,5467.81,5467.81,0
2001/4/26,12:17:00,5473.12,5473.12,5473.12,5473.12,0
2001/4/26,12:18:00,5474.97,5474.97,5474.97,5474.97,0
2001/4/26,12:19:00,5471.23,5471.23,5471.23,5471.23,0
2001/4/26,12:20:00,5475.82,5475.82,5475.82,5475.82,0
2001/4/26,12:21:00,5478.37,5478.37,5478.37,5478.37,0
2001/4/26,12:22:00,5479.73,5479.73,5479.73,5479.73,0
2001/4/26,12:23:00,5477.77,5477.77,5477.77,5477.77,0
2001/4/26,12:24:00,5479.04,5479.04,5479.04,5479.04,0
2001/4/26,12:25:00,5477.73,5477.73,5477.73,5477.73,0
2001/4/26,12:26:00,5483.60,5483.60,5483.60,5483.60,0
2001/4/26,12:27:00,5489.78,5489.78,5489.78,5489.78,0
2001/4/26,12:28:00,5495.04,5495.04,5495.04,5495.04,0
2001/4/26,12:29:00,5493.70,5493.70,5493.70,5493.70,0
2001/4/26,12:30:00,5498.07,5498.07,5498.07,5498.07,0
2001/4/26,12:31:00,5500.82,5500.82,5500.82,5500.82,0
2001/4/26,12:32:00,5500.41,5500.41,5500.41,5500.41,0
2001/4/26,12:33:00,5499.43,5499.43,5499.43,5499.43,0
2001/4/26,12:34:00,5500.05,5500.05,5500.05,5500.05,0
2001/4/26,12:35:00,5501.21,5501.21,5501.21,5501.21,0
2001/4/26,12:36:00,5497.24,5497.24,5497.24,5497.24,0
2001/4/26,12:37:00,5495.30,5495.30,5495.30,5495.30,0
2001/4/26,12:38:00,5490.30,5490.30,5490.30,5490.30,0
2001/4/26,12:39:00,5492.26,5492.26,5492.26,5492.26,0
2001/4/26,12:40:00,5484.46,5484.46,5484.46,5484.46,0
2001/4/26,12:41:00,5500.19,5500.19,5500.19,5500.19,0
2001/4/26,12:42:00,5500.08,5500.08,5500.08,5500.08,0
2001/4/26,12:43:00,5499.27,5499.27,5499.27,5499.27,0
2001/4/26,12:44:00,5502.96,5502.96,5502.96,5502.96,0
2001/4/26,12:45:00,5503.18,5503.18,5503.18,5503.18,0
2001/4/26,12:46:00,5509.83,5509.83,5509.83,5509.83,0
2001/4/26,12:47:00,5513.65,5513.65,5513.65,5513.65,0
2001/4/26,12:48:00,5517.69,5517.69,5517.69,5517.69,0
2001/4/26,12:49:00,5520.31,5520.31,5520.31,5520.31,0
2001/4/26,12:50:00,5515.94,5515.94,5515.94,5515.94,0
2001/4/26,12:51:00,5520.97,5520.97,5520.97,5520.97,0
2001/4/26,12:52:00,5513.85,5513.85,5513.85,5513.85,0
2001/4/26,12:53:00,5515.71,5515.71,5515.71,5515.71,0
2001/4/26,12:54:00,5514.73,5514.73,5514.73,5514.73,0
2001/4/26,12:55:00,5512.82,5512.82,5512.82,5512.82,0
2001/4/26,12:56:00,5516.83,5516.83,5516.83,5516.83,0
2001/4/26,12:57:00,5510.01,5510.01,5510.01,5510.01,0
2001/4/26,12:58:00,5509.45,5509.45,5509.45,5509.45,0
2001/4/26,12:59:00,5509.94,5509.94,5509.94,5509.94,0
2001/4/26,13:00:00,5509.10,5509.10,5509.10,5509.10,0
2001/4/26,13:01:00,5513.36,5513.36,5513.36,5513.36,0
2001/4/26,13:02:00,5515.98,5515.98,5515.98,5515.98,0
2001/4/26,13:03:00,5514.61,5514.61,5514.61,5514.61,0
2001/4/26,13:04:00,5518.71,5518.71,5518.71,5518.71,0
2001/4/26,13:05:00,5525.19,5525.19,5525.19,5525.19,0
2001/4/26,13:06:00,5530.79,5530.79,5530.79,5530.79,0
2001/4/26,13:07:00,5531.69,5531.69,5531.69,5531.69,0
2001/4/26,13:08:00,5539.99,5539.99,5539.99,5539.99,0
2001/4/26,13:09:00,5548.67,5548.67,5548.67,5548.67,0
2001/4/26,13:10:00,5543.67,5543.67,5543.67,5543.67,0
2001/4/26,13:11:00,5546.61,5546.61,5546.61,5546.61,0
2001/4/26,13:12:00,5541.68,5541.68,5541.68,5541.68,0
2001/4/26,13:13:00,5537.61,5537.61,5537.61,5537.61,0
2001/4/26,13:14:00,5533.70,5533.70,5533.70,5533.70,0
2001/4/26,13:15:00,5530.10,5530.10,5530.10,5530.10,0
2001/4/26,13:16:00,5527.48,5527.48,5527.48,5527.48,0
2001/4/26,13:17:00,5525.28,5525.28,5525.28,5525.28,0
2001/4/26,13:18:00,5528.71,5528.71,5528.71,5528.71,0
2001/4/26,13:19:00,5529.03,5529.03,5529.03,5529.03,0
2001/4/26,13:20:00,5526.48,5526.48,5526.48,5526.48,0
2001/4/26,13:21:00,5529.27,5529.27,5529.27,5529.27,0
2001/4/26,13:22:00,5536.79,5536.79,5536.79,5536.79,0
2001/4/26,13:23:00,5532.14,5532.14,5532.14,5532.14,0
2001/4/26,13:24:00,5531.71,5531.71,5531.71,5531.71,0
2001/4/26,13:25:00,5529.12,5529.12,5529.12,5529.12,0
2001/4/26,13:26:00,5528.80,5528.80,5528.80,5528.80,0
2001/4/26,13:27:00,5530.76,5530.76,5530.76,5530.76,0
2001/4/26,13:28:00,5528.49,5528.49,5528.49,5528.49,0
2001/4/26,13:29:00,5516.66,5516.66,5516.66,5516.66,0
2001/4/26,13:30:00,5518.73,5518.73,5518.73,5518.73,0
2001/4/27,09:01:00,5505.61,5505.61,5505.61,5505.61,0
2001/4/27,09:02:00,5499.69,5499.69,5499.69,5499.69,0
2001/4/27,09:03:00,5493.25,5493.25,5493.25,5493.25,0
2001/4/27,09:04:00,5492.89,5492.89,5492.89,5492.89,0
2001/4/27,09:05:00,5494.47,5494.47,5494.47,5494.47,0
2001/4/27,09:06:00,5496.99,5496.99,5496.99,5496.99,0
2001/4/27,09:07:00,5490.46,5490.46,5490.46,5490.46,0
2001/4/27,09:08:00,5492.16,5492.16,5492.16,5492.16,0
2001/4/27,09:09:00,5494.16,5494.16,5494.16,5494.16,0
2001/4/27,09:10:00,5490.16,5490.16,5490.16,5490.16,0
2001/4/27,09:11:00,5495.43,5495.43,5495.43,5495.43,0
2001/4/27,09:12:00,5497.88,5497.88,5497.88,5497.88,0
2001/4/27,09:13:00,5500.78,5500.78,5500.78,5500.78,0
2001/4/27,09:14:00,5499.71,5499.71,5499.71,5499.71,0
2001/4/27,09:15:00,5506.49,5506.49,5506.49,5506.49,0
2001/4/27,09:16:00,5505.39,5505.39,5505.39,5505.39,0
2001/4/27,09:17:00,5507.64,5507.64,5507.64,5507.64,0
2001/4/27,09:18:00,5501.38,5501.38,5501.38,5501.38,0
2001/4/27,09:19:00,5509.32,5509.32,5509.32,5509.32,0
2001/4/27,09:20:00,5508.94,5508.94,5508.94,5508.94,0
2001/4/27,09:21:00,5505.31,5505.31,5505.31,5505.31,0
2001/4/27,09:22:00,5498.99,5498.99,5498.99,5498.99,0
2001/4/27,09:23:00,5495.15,5495.15,5495.15,5495.15,0
2001/4/27,09:24:00,5498.26,5498.26,5498.26,5498.26,0
2001/4/27,09:25:00,5496.03,5496.03,5496.03,5496.03,0
2001/4/27,09:26:00,5501.48,5501.48,5501.48,5501.48,0
2001/4/27,09:27:00,5499.11,5499.11,5499.11,5499.11,0
2001/4/27,09:28:00,5497.41,5497.41,5497.41,5497.41,0
2001/4/27,09:29:00,5500.05,5500.05,5500.05,5500.05,0
2001/4/27,09:30:00,5487.67,5487.67,5487.67,5487.67,0
2001/4/27,09:31:00,5488.07,5488.07,5488.07,5488.07,0
2001/4/27,09:32:00,5486.68,5486.68,5486.68,5486.68,0
2001/4/27,09:33:00,5483.22,5483.22,5483.22,5483.22,0
2001/4/27,09:34:00,5482.45,5482.45,5482.45,5482.45,0
2001/4/27,09:35:00,5482.44,5482.44,5482.44,5482.44,0
2001/4/27,09:36:00,5482.14,5482.14,5482.14,5482.14,0
2001/4/27,09:37:00,5479.21,5479.21,5479.21,5479.21,0
2001/4/27,09:38:00,5481.51,5481.51,5481.51,5481.51,0
2001/4/27,09:39:00,5478.32,5478.32,5478.32,5478.32,0
2001/4/27,09:40:00,5477.06,5477.06,5477.06,5477.06,0
2001/4/27,09:41:00,5472.49,5472.49,5472.49,5472.49,0
2001/4/27,09:42:00,5479.07,5479.07,5479.07,5479.07,0
2001/4/27,09:43:00,5474.98,5474.98,5474.98,5474.98,0
2001/4/27,09:44:00,5476.76,5476.76,5476.76,5476.76,0
2001/4/27,09:45:00,5480.72,5480.72,5480.72,5480.72,0
2001/4/27,09:46:00,5481.62,5481.62,5481.62,5481.62,0
2001/4/27,09:47:00,5481.11,5481.11,5481.11,5481.11,0
2001/4/27,09:48:00,5485.66,5485.66,5485.66,5485.66,0
2001/4/27,09:49:00,5486.88,5486.88,5486.88,5486.88,0
2001/4/27,09:50:00,5484.40,5484.40,5484.40,5484.40,0
2001/4/27,09:51:00,5484.24,5484.24,5484.24,5484.24,0
2001/4/27,09:52:00,5487.10,5487.10,5487.10,5487.10,0
2001/4/27,09:53:00,5482.40,5482.40,5482.40,5482.40,0
2001/4/27,09:54:00,5480.99,5480.99,5480.99,5480.99,0
2001/4/27,09:55:00,5478.09,5478.09,5478.09,5478.09,0
2001/4/27,09:56:00,5476.31,5476.31,5476.31,5476.31,0
2001/4/27,09:57:00,5474.04,5474.04,5474.04,5474.04,0
2001/4/27,09:58:00,5475.35,5475.35,5475.35,5475.35,0
2001/4/27,09:59:00,5472.54,5472.54,5472.54,5472.54,0
2001/4/27,10:00:00,5472.50,5472.50,5472.50,5472.50,0
2001/4/27,10:01:00,5472.32,5472.32,5472.32,5472.32,0
2001/4/27,10:02:00,5477.34,5477.34,5477.34,5477.34,0
2001/4/27,10:03:00,5470.67,5470.67,5470.67,5470.67,0
2001/4/27,10:04:00,5473.60,5473.60,5473.60,5473.60,0
2001/4/27,10:05:00,5470.05,5470.05,5470.05,5470.05,0
2001/4/27,10:06:00,5468.91,5468.91,5468.91,5468.91,0
2001/4/27,10:07:00,5469.45,5469.45,5469.45,5469.45,0
2001/4/27,10:08:00,5468.15,5468.15,5468.15,5468.15,0
2001/4/27,10:09:00,5470.77,5470.77,5470.77,5470.77,0
2001/4/27,10:10:00,5469.84,5469.84,5469.84,5469.84,0
2001/4/27,10:11:00,5472.48,5472.48,5472.48,5472.48,0
2001/4/27,10:12:00,5467.85,5467.85,5467.85,5467.85,0
2001/4/27,10:13:00,5466.04,5466.04,5466.04,5466.04,0
2001/4/27,10:14:00,5469.64,5469.64,5469.64,5469.64,0
2001/4/27,10:15:00,5472.72,5472.72,5472.72,5472.72,0
2001/4/27,10:16:00,5473.89,5473.89,5473.89,5473.89,0
2001/4/27,10:17:00,5471.98,5471.98,5471.98,5471.98,0
2001/4/27,10:18:00,5474.19,5474.19,5474.19,5474.19,0
2001/4/27,10:19:00,5475.62,5475.62,5475.62,5475.62,0
2001/4/27,10:20:00,5472.93,5472.93,5472.93,5472.93,0
2001/4/27,10:21:00,5477.24,5477.24,5477.24,5477.24,0
2001/4/27,10:22:00,5475.86,5475.86,5475.86,5475.86,0
2001/4/27,10:23:00,5471.10,5471.10,5471.10,5471.10,0
2001/4/27,10:24:00,5478.88,5478.88,5478.88,5478.88,0
2001/4/27,10:25:00,5472.25,5472.25,5472.25,5472.25,0
2001/4/27,10:26:00,5471.01,5471.01,5471.01,5471.01,0
2001/4/27,10:27:00,5477.50,5477.50,5477.50,5477.50,0
2001/4/27,10:28:00,5470.29,5470.29,5470.29,5470.29,0
2001/4/27,10:29:00,5470.02,5470.02,5470.02,5470.02,0
2001/4/27,10:30:00,5470.10,5470.10,5470.10,5470.10,0
2001/4/27,10:31:00,5470.40,5470.40,5470.40,5470.40,0
2001/4/27,10:32:00,5473.08,5473.08,5473.08,5473.08,0
2001/4/27,10:33:00,5470.74,5470.74,5470.74,5470.74,0
2001/4/27,10:34:00,5474.11,5474.11,5474.11,5474.11,0
2001/4/27,10:35:00,5472.89,5472.89,5472.89,5472.89,0
2001/4/27,10:36:00,5472.33,5472.33,5472.33,5472.33,0
2001/4/27,10:37:00,5473.01,5473.01,5473.01,5473.01,0
2001/4/27,10:38:00,5472.55,5472.55,5472.55,5472.55,0
2001/4/27,10:39:00,5474.83,5474.83,5474.83,5474.83,0
2001/4/27,10:40:00,5472.73,5472.73,5472.73,5472.73,0
2001/4/27,10:41:00,5474.27,5474.27,5474.27,5474.27,0
2001/4/27,10:42:00,5474.36,5474.36,5474.36,5474.36,0
2001/4/27,10:43:00,5474.92,5474.92,5474.92,5474.92,0
2001/4/27,10:44:00,5475.73,5475.73,5475.73,5475.73,0
2001/4/27,10:45:00,5473.91,5473.91,5473.91,5473.91,0
2001/4/27,10:46:00,5471.34,5471.34,5471.34,5471.34,0
2001/4/27,10:47:00,5470.48,5470.48,5470.48,5470.48,0
2001/4/27,10:48:00,5469.63,5469.63,5469.63,5469.63,0
2001/4/27,10:49:00,5471.18,5471.18,5471.18,5471.18,0
2001/4/27,10:50:00,5463.86,5463.86,5463.86,5463.86,0
2001/4/27,10:51:00,5462.18,5462.18,5462.18,5462.18,0
2001/4/27,10:52:00,5468.00,5468.00,5468.00,5468.00,0
2001/4/27,10:53:00,5460.43,5460.43,5460.43,5460.43,0
2001/4/27,10:54:00,5464.35,5464.35,5464.35,5464.35,0
2001/4/27,10:55:00,5457.08,5457.08,5457.08,5457.08,0
2001/4/27,10:56:00,5456.24,5456.24,5456.24,5456.24,0
2001/4/27,10:57:00,5456.86,5456.86,5456.86,5456.86,0
2001/4/27,10:58:00,5455.40,5455.40,5455.40,5455.40,0
2001/4/27,10:59:00,5458.20,5458.20,5458.20,5458.20,0
2001/4/27,11:00:00,5453.76,5453.76,5453.76,5453.76,0
2001/4/27,11:01:00,5450.86,5450.86,5450.86,5450.86,0
2001/4/27,11:02:00,5451.58,5451.58,5451.58,5451.58,0
2001/4/27,11:03:00,5452.73,5452.73,5452.73,5452.73,0
2001/4/27,11:04:00,5450.56,5450.56,5450.56,5450.56,0
2001/4/27,11:05:00,5453.02,5453.02,5453.02,5453.02,0
2001/4/27,11:06:00,5453.04,5453.04,5453.04,5453.04,0
2001/4/27,11:07:00,5449.30,5449.30,5449.30,5449.30,0
2001/4/27,11:08:00,5447.08,5447.08,5447.08,5447.08,0
2001/4/27,11:09:00,5451.32,5451.32,5451.32,5451.32,0
2001/4/27,11:10:00,5445.92,5445.92,5445.92,5445.92,0
2001/4/27,11:11:00,5446.18,5446.18,5446.18,5446.18,0
2001/4/27,11:12:00,5450.73,5450.73,5450.73,5450.73,0
2001/4/27,11:13:00,5450.85,5450.85,5450.85,5450.85,0
2001/4/27,11:14:00,5459.30,5459.30,5459.30,5459.30,0
2001/4/27,11:15:00,5455.85,5455.85,5455.85,5455.85,0
2001/4/27,11:16:00,5453.83,5453.83,5453.83,5453.83,0
2001/4/27,11:17:00,5454.81,5454.81,5454.81,5454.81,0
2001/4/27,11:18:00,5449.84,5449.84,5449.84,5449.84,0
2001/4/27,11:19:00,5452.26,5452.26,5452.26,5452.26,0
2001/4/27,11:20:00,5458.00,5458.00,5458.00,5458.00,0
2001/4/27,11:21:00,5458.65,5458.65,5458.65,5458.65,0
2001/4/27,11:22:00,5454.82,5454.82,5454.82,5454.82,0
2001/4/27,11:23:00,5454.38,5454.38,5454.38,5454.38,0
2001/4/27,11:24:00,5452.09,5452.09,5452.09,5452.09,0
2001/4/27,11:25:00,5459.21,5459.21,5459.21,5459.21,0
2001/4/27,11:26:00,5452.89,5452.89,5452.89,5452.89,0
2001/4/27,11:27:00,5458.07,5458.07,5458.07,5458.07,0
2001/4/27,11:28:00,5455.65,5455.65,5455.65,5455.65,0
2001/4/27,11:29:00,5452.02,5452.02,5452.02,5452.02,0
2001/4/27,11:30:00,5452.41,5452.41,5452.41,5452.41,0
2001/4/27,11:31:00,5455.07,5455.07,5455.07,5455.07,0
2001/4/27,11:32:00,5452.60,5452.60,5452.60,5452.60,0
2001/4/27,11:33:00,5452.42,5452.42,5452.42,5452.42,0
2001/4/27,11:34:00,5453.18,5453.18,5453.18,5453.18,0
2001/4/27,11:35:00,5462.12,5462.12,5462.12,5462.12,0
2001/4/27,11:36:00,5453.08,5453.08,5453.08,5453.08,0
2001/4/27,11:37:00,5454.65,5454.65,5454.65,5454.65,0
2001/4/27,11:38:00,5454.57,5454.57,5454.57,5454.57,0
2001/4/27,11:39:00,5454.85,5454.85,5454.85,5454.85,0
2001/4/27,11:40:00,5459.27,5459.27,5459.27,5459.27,0
2001/4/27,11:41:00,5455.71,5455.71,5455.71,5455.71,0
2001/4/27,11:42:00,5466.77,5466.77,5466.77,5466.77,0
2001/4/27,11:43:00,5464.16,5464.16,5464.16,5464.16,0
2001/4/27,11:44:00,5461.76,5461.76,5461.76,5461.76,0
2001/4/27,11:45:00,5464.61,5464.61,5464.61,5464.61,0
2001/4/27,11:46:00,5467.40,5467.40,5467.40,5467.40,0
2001/4/27,11:47:00,5473.10,5473.10,5473.10,5473.10,0
2001/4/27,11:48:00,5476.32,5476.32,5476.32,5476.32,0
2001/4/27,11:49:00,5472.45,5472.45,5472.45,5472.45,0
2001/4/27,11:50:00,5473.33,5473.33,5473.33,5473.33,0
2001/4/27,11:51:00,5473.50,5473.50,5473.50,5473.50,0
2001/4/27,11:52:00,5473.58,5473.58,5473.58,5473.58,0
2001/4/27,11:53:00,5476.58,5476.58,5476.58,5476.58,0
2001/4/27,11:54:00,5469.98,5469.98,5469.98,5469.98,0
2001/4/27,11:55:00,5470.09,5470.09,5470.09,5470.09,0
2001/4/27,11:56:00,5466.70,5466.70,5466.70,5466.70,0
2001/4/27,11:57:00,5472.96,5472.96,5472.96,5472.96,0
2001/4/27,11:58:00,5466.89,5466.89,5466.89,5466.89,0
2001/4/27,11:59:00,5466.00,5466.00,5466.00,5466.00,0
2001/4/27,12:00:00,5463.73,5463.73,5463.73,5463.73,0
2001/4/27,12:01:00,5466.58,5466.58,5466.58,5466.58,0
2001/4/27,12:02:00,5464.90,5464.90,5464.90,5464.90,0
2001/4/27,12:03:00,5467.29,5467.29,5467.29,5467.29,0
2001/4/27,12:04:00,5466.47,5466.47,5466.47,5466.47,0
2001/4/27,12:05:00,5467.02,5467.02,5467.02,5467.02,0
2001/4/27,12:06:00,5467.51,5467.51,5467.51,5467.51,0
2001/4/27,12:07:00,5465.75,5465.75,5465.75,5465.75,0
2001/4/27,12:08:00,5467.31,5467.31,5467.31,5467.31,0
2001/4/27,12:09:00,5468.50,5468.50,5468.50,5468.50,0
2001/4/27,12:10:00,5470.41,5470.41,5470.41,5470.41,0
2001/4/27,12:11:00,5467.35,5467.35,5467.35,5467.35,0
2001/4/27,12:12:00,5466.05,5466.05,5466.05,5466.05,0
2001/4/27,12:13:00,5471.41,5471.41,5471.41,5471.41,0
2001/4/27,12:14:00,5473.03,5473.03,5473.03,5473.03,0
2001/4/27,12:15:00,5465.54,5465.54,5465.54,5465.54,0
2001/4/27,12:16:00,5468.73,5468.73,5468.73,5468.73,0
2001/4/27,12:17:00,5469.47,5469.47,5469.47,5469.47,0
2001/4/27,12:18:00,5465.35,5465.35,5465.35,5465.35,0
2001/4/27,12:19:00,5465.70,5465.70,5465.70,5465.70,0
2001/4/27,12:20:00,5465.48,5465.48,5465.48,5465.48,0
2001/4/27,12:21:00,5463.77,5463.77,5463.77,5463.77,0
2001/4/27,12:22:00,5463.06,5463.06,5463.06,5463.06,0
2001/4/27,12:23:00,5469.24,5469.24,5469.24,5469.24,0
2001/4/27,12:24:00,5467.49,5467.49,5467.49,5467.49,0
2001/4/27,12:25:00,5468.82,5468.82,5468.82,5468.82,0
2001/4/27,12:26:00,5464.69,5464.69,5464.69,5464.69,0
2001/4/27,12:27:00,5465.98,5465.98,5465.98,5465.98,0
2001/4/27,12:28:00,5462.12,5462.12,5462.12,5462.12,0
2001/4/27,12:29:00,5470.32,5470.32,5470.32,5470.32,0
2001/4/27,12:30:00,5461.50,5461.50,5461.50,5461.50,0
2001/4/27,12:31:00,5461.07,5461.07,5461.07,5461.07,0
2001/4/27,12:32:00,5460.02,5460.02,5460.02,5460.02,0
2001/4/27,12:33:00,5458.54,5458.54,5458.54,5458.54,0
2001/4/27,12:34:00,5457.17,5457.17,5457.17,5457.17,0
2001/4/27,12:35:00,5456.45,5456.45,5456.45,5456.45,0
2001/4/27,12:36:00,5456.72,5456.72,5456.72,5456.72,0
2001/4/27,12:37:00,5457.43,5457.43,5457.43,5457.43,0
2001/4/27,12:38:00,5453.64,5453.64,5453.64,5453.64,0
2001/4/27,12:39:00,5452.97,5452.97,5452.97,5452.97,0
2001/4/27,12:40:00,5451.44,5451.44,5451.44,5451.44,0
2001/4/27,12:41:00,5450.96,5450.96,5450.96,5450.96,0
2001/4/27,12:42:00,5449.54,5449.54,5449.54,5449.54,0
2001/4/27,12:43:00,5447.81,5447.81,5447.81,5447.81,0
2001/4/27,12:44:00,5451.04,5451.04,5451.04,5451.04,0
2001/4/27,12:45:00,5449.01,5449.01,5449.01,5449.01,0
2001/4/27,12:46:00,5447.04,5447.04,5447.04,5447.04,0
2001/4/27,12:47:00,5448.33,5448.33,5448.33,5448.33,0
2001/4/27,12:48:00,5444.98,5444.98,5444.98,5444.98,0
2001/4/27,12:49:00,5446.42,5446.42,5446.42,5446.42,0
2001/4/27,12:50:00,5446.16,5446.16,5446.16,5446.16,0
2001/4/27,12:51:00,5447.24,5447.24,5447.24,5447.24,0
2001/4/27,12:52:00,5448.91,5448.91,5448.91,5448.91,0
2001/4/27,12:53:00,5448.61,5448.61,5448.61,5448.61,0
2001/4/27,12:54:00,5448.59,5448.59,5448.59,5448.59,0
2001/4/27,12:55:00,5455.45,5455.45,5455.45,5455.45,0
2001/4/27,12:56:00,5449.55,5449.55,5449.55,5449.55,0
2001/4/27,12:57:00,5448.58,5448.58,5448.58,5448.58,0
2001/4/27,12:58:00,5446.11,5446.11,5446.11,5446.11,0
2001/4/27,12:59:00,5449.38,5449.38,5449.38,5449.38,0
2001/4/27,13:00:00,5445.63,5445.63,5445.63,5445.63,0
2001/4/27,13:01:00,5447.10,5447.10,5447.10,5447.10,0
2001/4/27,13:02:00,5445.92,5445.92,5445.92,5445.92,0
2001/4/27,13:03:00,5444.63,5444.63,5444.63,5444.63,0
2001/4/27,13:04:00,5445.29,5445.29,5445.29,5445.29,0
2001/4/27,13:05:00,5439.54,5439.54,5439.54,5439.54,0
2001/4/27,13:06:00,5434.71,5434.71,5434.71,5434.71,0
2001/4/27,13:07:00,5432.41,5432.41,5432.41,5432.41,0
2001/4/27,13:08:00,5431.39,5431.39,5431.39,5431.39,0
2001/4/27,13:09:00,5433.74,5433.74,5433.74,5433.74,0
2001/4/27,13:10:00,5429.49,5429.49,5429.49,5429.49,0
2001/4/27,13:11:00,5430.17,5430.17,5430.17,5430.17,0
2001/4/27,13:12:00,5428.01,5428.01,5428.01,5428.01,0
2001/4/27,13:13:00,5426.63,5426.63,5426.63,5426.63,0
2001/4/27,13:14:00,5428.12,5428.12,5428.12,5428.12,0
2001/4/27,13:15:00,5427.68,5427.68,5427.68,5427.68,0
2001/4/27,13:16:00,5427.05,5427.05,5427.05,5427.05,0
2001/4/27,13:17:00,5424.67,5424.67,5424.67,5424.67,0
2001/4/27,13:18:00,5430.63,5430.63,5430.63,5430.63,0
2001/4/27,13:19:00,5425.57,5425.57,5425.57,5425.57,0
2001/4/27,13:20:00,5424.94,5424.94,5424.94,5424.94,0
2001/4/27,13:21:00,5428.28,5428.28,5428.28,5428.28,0
2001/4/27,13:22:00,5421.26,5421.26,5421.26,5421.26,0
2001/4/27,13:23:00,5426.17,5426.17,5426.17,5426.17,0
2001/4/27,13:24:00,5428.07,5428.07,5428.07,5428.07,0
2001/4/27,13:25:00,5420.88,5420.88,5420.88,5420.88,0
2001/4/27,13:26:00,5422.51,5422.51,5422.51,5422.51,0
2001/4/27,13:27:00,5417.84,5417.84,5417.84,5417.84,0
2001/4/27,13:28:00,5418.23,5418.23,5418.23,5418.23,0
2001/4/27,13:29:00,5419.58,5419.58,5419.58,5419.58,0
2001/4/27,13:30:00,5416.67,5416.67,5416.67,5416.67,0
2001/4/30,09:01:00,5430.59,5430.59,5430.59,5430.59,0
2001/4/30,09:02:00,5434.38,5434.38,5434.38,5434.38,0
2001/4/30,09:03:00,5434.68,5434.68,5434.68,5434.68,0
2001/4/30,09:04:00,5435.60,5435.60,5435.60,5435.60,0
2001/4/30,09:05:00,5441.73,5441.73,5441.73,5441.73,0
2001/4/30,09:06:00,5444.25,5444.25,5444.25,5444.25,0
2001/4/30,09:07:00,5442.73,5442.73,5442.73,5442.73,0
2001/4/30,09:08:00,5447.01,5447.01,5447.01,5447.01,0
2001/4/30,09:09:00,5451.25,5451.25,5451.25,5451.25,0
2001/4/30,09:10:00,5447.74,5447.74,5447.74,5447.74,0
2001/4/30,09:11:00,5451.36,5451.36,5451.36,5451.36,0
2001/4/30,09:12:00,5446.42,5446.42,5446.42,5446.42,0
2001/4/30,09:13:00,5441.04,5441.04,5441.04,5441.04,0
2001/4/30,09:14:00,5441.88,5441.88,5441.88,5441.88,0
2001/4/30,09:15:00,5438.40,5438.40,5438.40,5438.40,0
2001/4/30,09:16:00,5433.90,5433.90,5433.90,5433.90,0
2001/4/30,09:17:00,5434.04,5434.04,5434.04,5434.04,0
2001/4/30,09:18:00,5430.00,5430.00,5430.00,5430.00,0
2001/4/30,09:19:00,5425.99,5425.99,5425.99,5425.99,0
2001/4/30,09:20:00,5426.89,5426.89,5426.89,5426.89,0
2001/4/30,09:21:00,5419.56,5419.56,5419.56,5419.56,0
2001/4/30,09:22:00,5411.02,5411.02,5411.02,5411.02,0
2001/4/30,09:23:00,5405.30,5405.30,5405.30,5405.30,0
2001/4/30,09:24:00,5394.53,5394.53,5394.53,5394.53,0
2001/4/30,09:25:00,5388.71,5388.71,5388.71,5388.71,0
2001/4/30,09:26:00,5386.72,5386.72,5386.72,5386.72,0
2001/4/30,09:27:00,5378.39,5378.39,5378.39,5378.39,0
2001/4/30,09:28:00,5378.68,5378.68,5378.68,5378.68,0
2001/4/30,09:29:00,5374.31,5374.31,5374.31,5374.31,0
2001/4/30,09:30:00,5378.90,5378.90,5378.90,5378.90,0
2001/4/30,09:31:00,5381.58,5381.58,5381.58,5381.58,0
2001/4/30,09:32:00,5378.71,5378.71,5378.71,5378.71,0
2001/4/30,09:33:00,5383.33,5383.33,5383.33,5383.33,0
2001/4/30,09:34:00,5382.28,5382.28,5382.28,5382.28,0
2001/4/30,09:35:00,5387.01,5387.01,5387.01,5387.01,0
2001/4/30,09:36:00,5387.05,5387.05,5387.05,5387.05,0
2001/4/30,09:37:00,5386.26,5386.26,5386.26,5386.26,0
2001/4/30,09:38:00,5390.55,5390.55,5390.55,5390.55,0
2001/4/30,09:39:00,5391.25,5391.25,5391.25,5391.25,0
2001/4/30,09:40:00,5389.39,5389.39,5389.39,5389.39,0
2001/4/30,09:41:00,5393.76,5393.76,5393.76,5393.76,0
2001/4/30,09:42:00,5391.13,5391.13,5391.13,5391.13,0
2001/4/30,09:43:00,5389.92,5389.92,5389.92,5389.92,0
2001/4/30,09:44:00,5392.62,5392.62,5392.62,5392.62,0
2001/4/30,09:45:00,5389.34,5389.34,5389.34,5389.34,0
2001/4/30,09:46:00,5395.34,5395.34,5395.34,5395.34,0
2001/4/30,09:47:00,5391.05,5391.05,5391.05,5391.05,0
2001/4/30,09:48:00,5394.87,5394.87,5394.87,5394.87,0
2001/4/30,09:49:00,5395.72,5395.72,5395.72,5395.72,0
2001/4/30,09:50:00,5395.35,5395.35,5395.35,5395.35,0
2001/4/30,09:51:00,5394.49,5394.49,5394.49,5394.49,0
2001/4/30,09:52:00,5395.86,5395.86,5395.86,5395.86,0
2001/4/30,09:53:00,5396.78,5396.78,5396.78,5396.78,0
2001/4/30,09:54:00,5398.25,5398.25,5398.25,5398.25,0
2001/4/30,09:55:00,5399.91,5399.91,5399.91,5399.91,0
2001/4/30,09:56:00,5401.21,5401.21,5401.21,5401.21,0
2001/4/30,09:57:00,5401.61,5401.61,5401.61,5401.61,0
2001/4/30,09:58:00,5403.65,5403.65,5403.65,5403.65,0
2001/4/30,09:59:00,5404.34,5404.34,5404.34,5404.34,0
2001/4/30,10:00:00,5410.84,5410.84,5410.84,5410.84,0
2001/4/30,10:01:00,5413.89,5413.89,5413.89,5413.89,0
2001/4/30,10:02:00,5413.01,5413.01,5413.01,5413.01,0
2001/4/30,10:03:00,5412.22,5412.22,5412.22,5412.22,0
2001/4/30,10:04:00,5412.65,5412.65,5412.65,5412.65,0
2001/4/30,10:05:00,5415.84,5415.84,5415.84,5415.84,0
2001/4/30,10:06:00,5412.48,5412.48,5412.48,5412.48,0
2001/4/30,10:07:00,5413.12,5413.12,5413.12,5413.12,0
2001/4/30,10:08:00,5417.07,5417.07,5417.07,5417.07,0
2001/4/30,10:09:00,5418.36,5418.36,5418.36,5418.36,0
2001/4/30,10:10:00,5423.58,5423.58,5423.58,5423.58,0
2001/4/30,10:11:00,5426.39,5426.39,5426.39,5426.39,0
2001/4/30,10:12:00,5428.96,5428.96,5428.96,5428.96,0
2001/4/30,10:13:00,5433.60,5433.60,5433.60,5433.60,0
2001/4/30,10:14:00,5438.32,5438.32,5438.32,5438.32,0
2001/4/30,10:15:00,5438.07,5438.07,5438.07,5438.07,0
2001/4/30,10:16:00,5442.45,5442.45,5442.45,5442.45,0
2001/4/30,10:17:00,5447.80,5447.80,5447.80,5447.80,0
2001/4/30,10:18:00,5451.52,5451.52,5451.52,5451.52,0
2001/4/30,10:19:00,5450.17,5450.17,5450.17,5450.17,0
2001/4/30,10:20:00,5446.14,5446.14,5446.14,5446.14,0
2001/4/30,10:21:00,5442.42,5442.42,5442.42,5442.42,0
2001/4/30,10:22:00,5438.19,5438.19,5438.19,5438.19,0
2001/4/30,10:23:00,5435.30,5435.30,5435.30,5435.30,0
2001/4/30,10:24:00,5435.17,5435.17,5435.17,5435.17,0
2001/4/30,10:25:00,5436.51,5436.51,5436.51,5436.51,0
2001/4/30,10:26:00,5429.35,5429.35,5429.35,5429.35,0
2001/4/30,10:27:00,5435.04,5435.04,5435.04,5435.04,0
2001/4/30,10:28:00,5430.48,5430.48,5430.48,5430.48,0
2001/4/30,10:29:00,5430.48,5430.48,5430.48,5430.48,0
2001/4/30,10:30:00,5432.76,5432.76,5432.76,5432.76,0
2001/4/30,10:31:00,5431.05,5431.05,5431.05,5431.05,0
2001/4/30,10:32:00,5434.35,5434.35,5434.35,5434.35,0
2001/4/30,10:33:00,5436.73,5436.73,5436.73,5436.73,0
2001/4/30,10:34:00,5441.97,5441.97,5441.97,5441.97,0
2001/4/30,10:35:00,5445.08,5445.08,5445.08,5445.08,0
2001/4/30,10:36:00,5451.10,5451.10,5451.10,5451.10,0
2001/4/30,10:37:00,5453.02,5453.02,5453.02,5453.02,0
2001/4/30,10:38:00,5459.65,5459.65,5459.65,5459.65,0
2001/4/30,10:39:00,5451.57,5451.57,5451.57,5451.57,0
2001/4/30,10:40:00,5459.75,5459.75,5459.75,5459.75,0
2001/4/30,10:41:00,5460.83,5460.83,5460.83,5460.83,0
2001/4/30,10:42:00,5460.73,5460.73,5460.73,5460.73,0
2001/4/30,10:43:00,5464.99,5464.99,5464.99,5464.99,0
2001/4/30,10:44:00,5465.96,5465.96,5465.96,5465.96,0
2001/4/30,10:45:00,5468.20,5468.20,5468.20,5468.20,0
2001/4/30,10:46:00,5469.66,5469.66,5469.66,5469.66,0
2001/4/30,10:47:00,5461.86,5461.86,5461.86,5461.86,0
2001/4/30,10:48:00,5468.05,5468.05,5468.05,5468.05,0
2001/4/30,10:49:00,5458.27,5458.27,5458.27,5458.27,0
2001/4/30,10:50:00,5457.00,5457.00,5457.00,5457.00,0
2001/4/30,10:51:00,5458.88,5458.88,5458.88,5458.88,0
2001/4/30,10:52:00,5457.73,5457.73,5457.73,5457.73,0
2001/4/30,10:53:00,5453.00,5453.00,5453.00,5453.00,0
2001/4/30,10:54:00,5451.21,5451.21,5451.21,5451.21,0
2001/4/30,10:55:00,5450.03,5450.03,5450.03,5450.03,0
2001/4/30,10:56:00,5451.65,5451.65,5451.65,5451.65,0
2001/4/30,10:57:00,5447.73,5447.73,5447.73,5447.73,0
2001/4/30,10:58:00,5443.42,5443.42,5443.42,5443.42,0
2001/4/30,10:59:00,5442.43,5442.43,5442.43,5442.43,0
2001/4/30,11:00:00,5447.33,5447.33,5447.33,5447.33,0
2001/4/30,11:01:00,5443.95,5443.95,5443.95,5443.95,0
2001/4/30,11:02:00,5443.94,5443.94,5443.94,5443.94,0
2001/4/30,11:03:00,5445.06,5445.06,5445.06,5445.06,0
2001/4/30,11:04:00,5443.87,5443.87,5443.87,5443.87,0
2001/4/30,11:05:00,5445.77,5445.77,5445.77,5445.77,0
2001/4/30,11:06:00,5440.69,5440.69,5440.69,5440.69,0
2001/4/30,11:07:00,5440.75,5440.75,5440.75,5440.75,0
2001/4/30,11:08:00,5438.48,5438.48,5438.48,5438.48,0
2001/4/30,11:09:00,5441.18,5441.18,5441.18,5441.18,0
2001/4/30,11:10:00,5440.49,5440.49,5440.49,5440.49,0
2001/4/30,11:11:00,5440.08,5440.08,5440.08,5440.08,0
2001/4/30,11:12:00,5438.83,5438.83,5438.83,5438.83,0
2001/4/30,11:13:00,5434.95,5434.95,5434.95,5434.95,0
2001/4/30,11:14:00,5434.37,5434.37,5434.37,5434.37,0
2001/4/30,11:15:00,5437.56,5437.56,5437.56,5437.56,0
2001/4/30,11:16:00,5435.58,5435.58,5435.58,5435.58,0
2001/4/30,11:17:00,5434.20,5434.20,5434.20,5434.20,0
2001/4/30,11:18:00,5431.55,5431.55,5431.55,5431.55,0
2001/4/30,11:19:00,5429.52,5429.52,5429.52,5429.52,0
2001/4/30,11:20:00,5429.73,5429.73,5429.73,5429.73,0
2001/4/30,11:21:00,5429.87,5429.87,5429.87,5429.87,0
2001/4/30,11:22:00,5429.64,5429.64,5429.64,5429.64,0
2001/4/30,11:23:00,5429.42,5429.42,5429.42,5429.42,0
2001/4/30,11:24:00,5428.55,5428.55,5428.55,5428.55,0
2001/4/30,11:25:00,5430.99,5430.99,5430.99,5430.99,0
2001/4/30,11:26:00,5425.19,5425.19,5425.19,5425.19,0
2001/4/30,11:27:00,5429.44,5429.44,5429.44,5429.44,0
2001/4/30,11:28:00,5425.68,5425.68,5425.68,5425.68,0
2001/4/30,11:29:00,5427.19,5427.19,5427.19,5427.19,0
2001/4/30,11:30:00,5424.56,5424.56,5424.56,5424.56,0
2001/4/30,11:31:00,5425.06,5425.06,5425.06,5425.06,0
2001/4/30,11:32:00,5418.98,5418.98,5418.98,5418.98,0
2001/4/30,11:33:00,5421.09,5421.09,5421.09,5421.09,0
2001/4/30,11:34:00,5416.36,5416.36,5416.36,5416.36,0
2001/4/30,11:35:00,5424.46,5424.46,5424.46,5424.46,0
2001/4/30,11:36:00,5420.76,5420.76,5420.76,5420.76,0
2001/4/30,11:37:00,5422.36,5422.36,5422.36,5422.36,0
2001/4/30,11:38:00,5419.57,5419.57,5419.57,5419.57,0
2001/4/30,11:39:00,5423.32,5423.32,5423.32,5423.32,0
2001/4/30,11:40:00,5420.34,5420.34,5420.34,5420.34,0
2001/4/30,11:41:00,5427.30,5427.30,5427.30,5427.30,0
2001/4/30,11:42:00,5428.54,5428.54,5428.54,5428.54,0
2001/4/30,11:43:00,5425.69,5425.69,5425.69,5425.69,0
2001/4/30,11:44:00,5425.43,5425.43,5425.43,5425.43,0
2001/4/30,11:45:00,5433.43,5433.43,5433.43,5433.43,0
2001/4/30,11:46:00,5432.14,5432.14,5432.14,5432.14,0
2001/4/30,11:47:00,5432.47,5432.47,5432.47,5432.47,0
2001/4/30,11:48:00,5438.57,5438.57,5438.57,5438.57,0
2001/4/30,11:49:00,5437.38,5437.38,5437.38,5437.38,0
2001/4/30,11:50:00,5440.81,5440.81,5440.81,5440.81,0
2001/4/30,11:51:00,5437.66,5437.66,5437.66,5437.66,0
2001/4/30,11:52:00,5441.90,5441.90,5441.90,5441.90,0
2001/4/30,11:53:00,5441.56,5441.56,5441.56,5441.56,0
2001/4/30,11:54:00,5439.35,5439.35,5439.35,5439.35,0
2001/4/30,11:55:00,5438.44,5438.44,5438.44,5438.44,0
2001/4/30,11:56:00,5440.09,5440.09,5440.09,5440.09,0
2001/4/30,11:57:00,5440.74,5440.74,5440.74,5440.74,0
2001/4/30,11:58:00,5443.54,5443.54,5443.54,5443.54,0
2001/4/30,11:59:00,5450.63,5450.63,5450.63,5450.63,0
2001/4/30,12:00:00,5449.65,5449.65,5449.65,5449.65,0
2001/4/30,12:01:00,5451.51,5451.51,5451.51,5451.51,0
2001/4/30,12:02:00,5444.42,5444.42,5444.42,5444.42,0
2001/4/30,12:03:00,5447.49,5447.49,5447.49,5447.49,0
2001/4/30,12:04:00,5447.57,5447.57,5447.57,5447.57,0
2001/4/30,12:05:00,5442.86,5442.86,5442.86,5442.86,0
2001/4/30,12:06:00,5441.73,5441.73,5441.73,5441.73,0
2001/4/30,12:07:00,5439.01,5439.01,5439.01,5439.01,0
2001/4/30,12:08:00,5440.60,5440.60,5440.60,5440.60,0
2001/4/30,12:09:00,5437.82,5437.82,5437.82,5437.82,0
2001/4/30,12:10:00,5441.40,5441.40,5441.40,5441.40,0
2001/4/30,12:11:00,5437.50,5437.50,5437.50,5437.50,0
2001/4/30,12:12:00,5435.44,5435.44,5435.44,5435.44,0
2001/4/30,12:13:00,5436.96,5436.96,5436.96,5436.96,0
2001/4/30,12:14:00,5434.90,5434.90,5434.90,5434.90,0
2001/4/30,12:15:00,5437.12,5437.12,5437.12,5437.12,0
2001/4/30,12:16:00,5433.71,5433.71,5433.71,5433.71,0
2001/4/30,12:17:00,5439.30,5439.30,5439.30,5439.30,0
2001/4/30,12:18:00,5432.57,5432.57,5432.57,5432.57,0
2001/4/30,12:19:00,5433.29,5433.29,5433.29,5433.29,0
2001/4/30,12:20:00,5432.71,5432.71,5432.71,5432.71,0
2001/4/30,12:21:00,5433.54,5433.54,5433.54,5433.54,0
2001/4/30,12:22:00,5431.47,5431.47,5431.47,5431.47,0
2001/4/30,12:23:00,5435.09,5435.09,5435.09,5435.09,0
2001/4/30,12:24:00,5430.30,5430.30,5430.30,5430.30,0
2001/4/30,12:25:00,5435.57,5435.57,5435.57,5435.57,0
2001/4/30,12:26:00,5430.84,5430.84,5430.84,5430.84,0
2001/4/30,12:27:00,5429.14,5429.14,5429.14,5429.14,0
2001/4/30,12:28:00,5429.85,5429.85,5429.85,5429.85,0
2001/4/30,12:29:00,5427.38,5427.38,5427.38,5427.38,0
2001/4/30,12:30:00,5427.18,5427.18,5427.18,5427.18,0
2001/4/30,12:31:00,5425.25,5425.25,5425.25,5425.25,0
2001/4/30,12:32:00,5425.11,5425.11,5425.11,5425.11,0
2001/4/30,12:33:00,5424.63,5424.63,5424.63,5424.63,0
2001/4/30,12:34:00,5419.28,5419.28,5419.28,5419.28,0
2001/4/30,12:35:00,5419.28,5419.28,5419.28,5419.28,0
2001/4/30,12:36:00,5417.12,5417.12,5417.12,5417.12,0
2001/4/30,12:37:00,5410.95,5410.95,5410.95,5410.95,0
2001/4/30,12:38:00,5410.33,5410.33,5410.33,5410.33,0
2001/4/30,12:39:00,5409.40,5409.40,5409.40,5409.40,0
2001/4/30,12:40:00,5408.18,5408.18,5408.18,5408.18,0
2001/4/30,12:41:00,5405.80,5405.80,5405.80,5405.80,0
2001/4/30,12:42:00,5404.72,5404.72,5404.72,5404.72,0
2001/4/30,12:43:00,5408.09,5408.09,5408.09,5408.09,0
2001/4/30,12:44:00,5406.60,5406.60,5406.60,5406.60,0
2001/4/30,12:45:00,5408.82,5408.82,5408.82,5408.82,0
2001/4/30,12:46:00,5409.84,5409.84,5409.84,5409.84,0
2001/4/30,12:47:00,5412.62,5412.62,5412.62,5412.62,0
2001/4/30,12:48:00,5410.45,5410.45,5410.45,5410.45,0
2001/4/30,12:49:00,5411.02,5411.02,5411.02,5411.02,0
2001/4/30,12:50:00,5408.20,5408.20,5408.20,5408.20,0
2001/4/30,12:51:00,5416.58,5416.58,5416.58,5416.58,0
2001/4/30,12:52:00,5414.83,5414.83,5414.83,5414.83,0
2001/4/30,12:53:00,5413.16,5413.16,5413.16,5413.16,0
2001/4/30,12:54:00,5419.18,5419.18,5419.18,5419.18,0
2001/4/30,12:55:00,5415.37,5415.37,5415.37,5415.37,0
2001/4/30,12:56:00,5415.99,5415.99,5415.99,5415.99,0
2001/4/30,12:57:00,5410.35,5410.35,5410.35,5410.35,0
2001/4/30,12:58:00,5413.22,5413.22,5413.22,5413.22,0
2001/4/30,12:59:00,5410.98,5410.98,5410.98,5410.98,0
2001/4/30,13:00:00,5407.16,5407.16,5407.16,5407.16,0
2001/4/30,13:01:00,5409.28,5409.28,5409.28,5409.28,0
2001/4/30,13:02:00,5410.72,5410.72,5410.72,5410.72,0
2001/4/30,13:03:00,5401.09,5401.09,5401.09,5401.09,0
2001/4/30,13:04:00,5402.05,5402.05,5402.05,5402.05,0
2001/4/30,13:05:00,5401.45,5401.45,5401.45,5401.45,0
2001/4/30,13:06:00,5396.70,5396.70,5396.70,5396.70,0
2001/4/30,13:07:00,5390.33,5390.33,5390.33,5390.33,0
2001/4/30,13:08:00,5388.60,5388.60,5388.60,5388.60,0
2001/4/30,13:09:00,5385.79,5385.79,5385.79,5385.79,0
2001/4/30,13:10:00,5385.84,5385.84,5385.84,5385.84,0
2001/4/30,13:11:00,5379.33,5379.33,5379.33,5379.33,0
2001/4/30,13:12:00,5371.81,5371.81,5371.81,5371.81,0
2001/4/30,13:13:00,5381.29,5381.29,5381.29,5381.29,0
2001/4/30,13:14:00,5377.86,5377.86,5377.86,5377.86,0
2001/4/30,13:15:00,5383.29,5383.29,5383.29,5383.29,0
2001/4/30,13:16:00,5377.89,5377.89,5377.89,5377.89,0
2001/4/30,13:17:00,5377.65,5377.65,5377.65,5377.65,0
2001/4/30,13:18:00,5381.63,5381.63,5381.63,5381.63,0
2001/4/30,13:19:00,5375.42,5375.42,5375.42,5375.42,0
2001/4/30,13:20:00,5378.11,5378.11,5378.11,5378.11,0
2001/4/30,13:21:00,5382.64,5382.64,5382.64,5382.64,0
2001/4/30,13:22:00,5383.50,5383.50,5383.50,5383.50,0
2001/4/30,13:23:00,5382.96,5382.96,5382.96,5382.96,0
2001/4/30,13:24:00,5382.44,5382.44,5382.44,5382.44,0
2001/4/30,13:25:00,5387.45,5387.45,5387.45,5387.45,0
2001/4/30,13:26:00,5380.73,5380.73,5380.73,5380.73,0
2001/4/30,13:27:00,5373.97,5373.97,5373.97,5373.97,0
2001/4/30,13:28:00,5373.51,5373.51,5373.51,5373.51,0
2001/4/30,13:29:00,5373.28,5373.28,5373.28,5373.28,0
2001/4/30,13:30:00,5381.67,5381.67,5381.67,5381.67,0
2001/5/2,09:01:00,5469.95,5469.95,5469.95,5469.95,0
2001/5/2,09:02:00,5491.57,5491.57,5491.57,5491.57,0
2001/5/2,09:03:00,5502.53,5502.53,5502.53,5502.53,0
2001/5/2,09:04:00,5497.07,5497.07,5497.07,5497.07,0
2001/5/2,09:05:00,5496.42,5496.42,5496.42,5496.42,0
2001/5/2,09:06:00,5488.49,5488.49,5488.49,5488.49,0
2001/5/2,09:07:00,5480.86,5480.86,5480.86,5480.86,0
2001/5/2,09:08:00,5479.46,5479.46,5479.46,5479.46,0
2001/5/2,09:09:00,5474.88,5474.88,5474.88,5474.88,0
2001/5/2,09:10:00,5465.41,5465.41,5465.41,5465.41,0
2001/5/2,09:11:00,5463.81,5463.81,5463.81,5463.81,0
2001/5/2,09:12:00,5463.72,5463.72,5463.72,5463.72,0
2001/5/2,09:13:00,5462.62,5462.62,5462.62,5462.62,0
2001/5/2,09:14:00,5464.86,5464.86,5464.86,5464.86,0
2001/5/2,09:15:00,5467.94,5467.94,5467.94,5467.94,0
2001/5/2,09:16:00,5474.15,5474.15,5474.15,5474.15,0
2001/5/2,09:17:00,5474.05,5474.05,5474.05,5474.05,0
2001/5/2,09:18:00,5479.84,5479.84,5479.84,5479.84,0
2001/5/2,09:19:00,5474.24,5474.24,5474.24,5474.24,0
2001/5/2,09:20:00,5470.33,5470.33,5470.33,5470.33,0
2001/5/2,09:21:00,5471.74,5471.74,5471.74,5471.74,0
2001/5/2,09:22:00,5470.17,5470.17,5470.17,5470.17,0
2001/5/2,09:23:00,5468.83,5468.83,5468.83,5468.83,0
2001/5/2,09:24:00,5469.60,5469.60,5469.60,5469.60,0
2001/5/2,09:25:00,5466.64,5466.64,5466.64,5466.64,0
2001/5/2,09:26:00,5468.24,5468.24,5468.24,5468.24,0
2001/5/2,09:27:00,5463.79,5463.79,5463.79,5463.79,0
2001/5/2,09:28:00,5459.10,5459.10,5459.10,5459.10,0
2001/5/2,09:29:00,5462.56,5462.56,5462.56,5462.56,0
2001/5/2,09:30:00,5455.31,5455.31,5455.31,5455.31,0
2001/5/2,09:31:00,5457.78,5457.78,5457.78,5457.78,0
2001/5/2,09:32:00,5455.03,5455.03,5455.03,5455.03,0
2001/5/2,09:33:00,5457.89,5457.89,5457.89,5457.89,0
2001/5/2,09:34:00,5456.96,5456.96,5456.96,5456.96,0
2001/5/2,09:35:00,5459.20,5459.20,5459.20,5459.20,0
2001/5/2,09:36:00,5451.49,5451.49,5451.49,5451.49,0
2001/5/2,09:37:00,5453.07,5453.07,5453.07,5453.07,0
2001/5/2,09:38:00,5446.91,5446.91,5446.91,5446.91,0
2001/5/2,09:39:00,5445.33,5445.33,5445.33,5445.33,0
2001/5/2,09:40:00,5445.72,5445.72,5445.72,5445.72,0
2001/5/2,09:41:00,5436.15,5436.15,5436.15,5436.15,0
2001/5/2,09:42:00,5432.54,5432.54,5432.54,5432.54,0
2001/5/2,09:43:00,5441.32,5441.32,5441.32,5441.32,0
2001/5/2,09:44:00,5432.17,5432.17,5432.17,5432.17,0
2001/5/2,09:45:00,5430.67,5430.67,5430.67,5430.67,0
2001/5/2,09:46:00,5426.74,5426.74,5426.74,5426.74,0
2001/5/2,09:47:00,5421.01,5421.01,5421.01,5421.01,0
2001/5/2,09:48:00,5419.57,5419.57,5419.57,5419.57,0
2001/5/2,09:49:00,5413.06,5413.06,5413.06,5413.06,0
2001/5/2,09:50:00,5410.54,5410.54,5410.54,5410.54,0
2001/5/2,09:51:00,5406.07,5406.07,5406.07,5406.07,0
2001/5/2,09:52:00,5407.58,5407.58,5407.58,5407.58,0
2001/5/2,09:53:00,5405.79,5405.79,5405.79,5405.79,0
2001/5/2,09:54:00,5399.78,5399.78,5399.78,5399.78,0
2001/5/2,09:55:00,5397.49,5397.49,5397.49,5397.49,0
2001/5/2,09:56:00,5401.25,5401.25,5401.25,5401.25,0
2001/5/2,09:57:00,5399.16,5399.16,5399.16,5399.16,0
2001/5/2,09:58:00,5402.22,5402.22,5402.22,5402.22,0
2001/5/2,09:59:00,5401.40,5401.40,5401.40,5401.40,0
2001/5/2,10:00:00,5406.93,5406.93,5406.93,5406.93,0
2001/5/2,10:01:00,5410.87,5410.87,5410.87,5410.87,0
2001/5/2,10:02:00,5411.20,5411.20,5411.20,5411.20,0
2001/5/2,10:03:00,5415.72,5415.72,5415.72,5415.72,0
2001/5/2,10:04:00,5413.82,5413.82,5413.82,5413.82,0
2001/5/2,10:05:00,5415.84,5415.84,5415.84,5415.84,0
2001/5/2,10:06:00,5412.37,5412.37,5412.37,5412.37,0
2001/5/2,10:07:00,5414.09,5414.09,5414.09,5414.09,0
2001/5/2,10:08:00,5415.07,5415.07,5415.07,5415.07,0
2001/5/2,10:09:00,5416.76,5416.76,5416.76,5416.76,0
2001/5/2,10:10:00,5420.56,5420.56,5420.56,5420.56,0
2001/5/2,10:11:00,5419.62,5419.62,5419.62,5419.62,0
2001/5/2,10:12:00,5420.03,5420.03,5420.03,5420.03,0
2001/5/2,10:13:00,5419.38,5419.38,5419.38,5419.38,0
2001/5/2,10:14:00,5420.93,5420.93,5420.93,5420.93,0
2001/5/2,10:15:00,5418.26,5418.26,5418.26,5418.26,0
2001/5/2,10:16:00,5419.93,5419.93,5419.93,5419.93,0
2001/5/2,10:17:00,5415.77,5415.77,5415.77,5415.77,0
2001/5/2,10:18:00,5419.30,5419.30,5419.30,5419.30,0
2001/5/2,10:19:00,5417.64,5417.64,5417.64,5417.64,0
2001/5/2,10:20:00,5417.27,5417.27,5417.27,5417.27,0
2001/5/2,10:21:00,5417.36,5417.36,5417.36,5417.36,0
2001/5/2,10:22:00,5417.94,5417.94,5417.94,5417.94,0
2001/5/2,10:23:00,5417.52,5417.52,5417.52,5417.52,0
2001/5/2,10:24:00,5413.52,5413.52,5413.52,5413.52,0
2001/5/2,10:25:00,5413.50,5413.50,5413.50,5413.50,0
2001/5/2,10:26:00,5406.30,5406.30,5406.30,5406.30,0
2001/5/2,10:27:00,5405.05,5405.05,5405.05,5405.05,0
2001/5/2,10:28:00,5410.56,5410.56,5410.56,5410.56,0
2001/5/2,10:29:00,5408.50,5408.50,5408.50,5408.50,0
2001/5/2,10:30:00,5409.81,5409.81,5409.81,5409.81,0
2001/5/2,10:31:00,5410.74,5410.74,5410.74,5410.74,0
2001/5/2,10:32:00,5407.45,5407.45,5407.45,5407.45,0
2001/5/2,10:33:00,5407.69,5407.69,5407.69,5407.69,0
2001/5/2,10:34:00,5406.04,5406.04,5406.04,5406.04,0
2001/5/2,10:35:00,5404.51,5404.51,5404.51,5404.51,0
2001/5/2,10:36:00,5405.23,5405.23,5405.23,5405.23,0
2001/5/2,10:37:00,5400.84,5400.84,5400.84,5400.84,0
2001/5/2,10:38:00,5396.58,5396.58,5396.58,5396.58,0
2001/5/2,10:39:00,5394.18,5394.18,5394.18,5394.18,0
2001/5/2,10:40:00,5395.78,5395.78,5395.78,5395.78,0
2001/5/2,10:41:00,5402.10,5402.10,5402.10,5402.10,0
2001/5/2,10:42:00,5394.63,5394.63,5394.63,5394.63,0
2001/5/2,10:43:00,5395.83,5395.83,5395.83,5395.83,0
2001/5/2,10:44:00,5394.96,5394.96,5394.96,5394.96,0
2001/5/2,10:45:00,5393.39,5393.39,5393.39,5393.39,0
2001/5/2,10:46:00,5389.71,5389.71,5389.71,5389.71,0
2001/5/2,10:47:00,5397.17,5397.17,5397.17,5397.17,0
2001/5/2,10:48:00,5393.88,5393.88,5393.88,5393.88,0
2001/5/2,10:49:00,5394.25,5394.25,5394.25,5394.25,0
2001/5/2,10:50:00,5393.88,5393.88,5393.88,5393.88,0
2001/5/2,10:51:00,5389.07,5389.07,5389.07,5389.07,0
2001/5/2,10:52:00,5387.98,5387.98,5387.98,5387.98,0
2001/5/2,10:53:00,5385.85,5385.85,5385.85,5385.85,0
2001/5/2,10:54:00,5381.07,5381.07,5381.07,5381.07,0
2001/5/2,10:55:00,5378.82,5378.82,5378.82,5378.82,0
2001/5/2,10:56:00,5375.74,5375.74,5375.74,5375.74,0
2001/5/2,10:57:00,5373.74,5373.74,5373.74,5373.74,0
2001/5/2,10:58:00,5370.37,5370.37,5370.37,5370.37,0
2001/5/2,10:59:00,5362.62,5362.62,5362.62,5362.62,0
2001/5/2,11:00:00,5367.98,5367.98,5367.98,5367.98,0
2001/5/2,11:01:00,5361.09,5361.09,5361.09,5361.09,0
2001/5/2,11:02:00,5357.85,5357.85,5357.85,5357.85,0
2001/5/2,11:03:00,5356.76,5356.76,5356.76,5356.76,0
2001/5/2,11:04:00,5359.30,5359.30,5359.30,5359.30,0
2001/5/2,11:05:00,5361.96,5361.96,5361.96,5361.96,0
2001/5/2,11:06:00,5357.10,5357.10,5357.10,5357.10,0
2001/5/2,11:07:00,5364.45,5364.45,5364.45,5364.45,0
2001/5/2,11:08:00,5365.67,5365.67,5365.67,5365.67,0
2001/5/2,11:09:00,5363.07,5363.07,5363.07,5363.07,0
2001/5/2,11:10:00,5367.67,5367.67,5367.67,5367.67,0
2001/5/2,11:11:00,5365.89,5365.89,5365.89,5365.89,0
2001/5/2,11:12:00,5360.39,5360.39,5360.39,5360.39,0
2001/5/2,11:13:00,5356.77,5356.77,5356.77,5356.77,0
2001/5/2,11:14:00,5358.70,5358.70,5358.70,5358.70,0
2001/5/2,11:15:00,5357.48,5357.48,5357.48,5357.48,0
2001/5/2,11:16:00,5358.13,5358.13,5358.13,5358.13,0
2001/5/2,11:17:00,5357.85,5357.85,5357.85,5357.85,0
2001/5/2,11:18:00,5357.71,5357.71,5357.71,5357.71,0
2001/5/2,11:19:00,5357.68,5357.68,5357.68,5357.68,0
2001/5/2,11:20:00,5359.47,5359.47,5359.47,5359.47,0
2001/5/2,11:21:00,5362.50,5362.50,5362.50,5362.50,0
2001/5/2,11:22:00,5366.00,5366.00,5366.00,5366.00,0
2001/5/2,11:23:00,5361.98,5361.98,5361.98,5361.98,0
2001/5/2,11:24:00,5356.08,5356.08,5356.08,5356.08,0
2001/5/2,11:25:00,5358.38,5358.38,5358.38,5358.38,0
2001/5/2,11:26:00,5357.25,5357.25,5357.25,5357.25,0
2001/5/2,11:27:00,5355.22,5355.22,5355.22,5355.22,0
2001/5/2,11:28:00,5354.64,5354.64,5354.64,5354.64,0
2001/5/2,11:29:00,5360.79,5360.79,5360.79,5360.79,0
2001/5/2,11:30:00,5354.29,5354.29,5354.29,5354.29,0
2001/5/2,11:31:00,5354.21,5354.21,5354.21,5354.21,0
2001/5/2,11:32:00,5349.62,5349.62,5349.62,5349.62,0
2001/5/2,11:33:00,5355.36,5355.36,5355.36,5355.36,0
2001/5/2,11:34:00,5348.08,5348.08,5348.08,5348.08,0
2001/5/2,11:35:00,5354.96,5354.96,5354.96,5354.96,0
2001/5/2,11:36:00,5346.21,5346.21,5346.21,5346.21,0
2001/5/2,11:37:00,5345.68,5345.68,5345.68,5345.68,0
2001/5/2,11:38:00,5345.21,5345.21,5345.21,5345.21,0
2001/5/2,11:39:00,5341.07,5341.07,5341.07,5341.07,0
2001/5/2,11:40:00,5339.35,5339.35,5339.35,5339.35,0
2001/5/2,11:41:00,5336.95,5336.95,5336.95,5336.95,0
2001/5/2,11:42:00,5337.55,5337.55,5337.55,5337.55,0
2001/5/2,11:43:00,5338.15,5338.15,5338.15,5338.15,0
2001/5/2,11:44:00,5334.13,5334.13,5334.13,5334.13,0
2001/5/2,11:45:00,5327.26,5327.26,5327.26,5327.26,0
2001/5/2,11:46:00,5325.42,5325.42,5325.42,5325.42,0
2001/5/2,11:47:00,5318.07,5318.07,5318.07,5318.07,0
2001/5/2,11:48:00,5314.29,5314.29,5314.29,5314.29,0
2001/5/2,11:49:00,5306.22,5306.22,5306.22,5306.22,0
2001/5/2,11:50:00,5302.02,5302.02,5302.02,5302.02,0
2001/5/2,11:51:00,5295.38,5295.38,5295.38,5295.38,0
2001/5/2,11:52:00,5292.59,5292.59,5292.59,5292.59,0
2001/5/2,11:53:00,5292.98,5292.98,5292.98,5292.98,0
2001/5/2,11:54:00,5289.69,5289.69,5289.69,5289.69,0
2001/5/2,11:55:00,5288.69,5288.69,5288.69,5288.69,0
2001/5/2,11:56:00,5294.77,5294.77,5294.77,5294.77,0
2001/5/2,11:57:00,5297.74,5297.74,5297.74,5297.74,0
2001/5/2,11:58:00,5302.11,5302.11,5302.11,5302.11,0
2001/5/2,11:59:00,5306.96,5306.96,5306.96,5306.96,0
2001/5/2,12:00:00,5309.14,5309.14,5309.14,5309.14,0
2001/5/2,12:01:00,5318.23,5318.23,5318.23,5318.23,0
2001/5/2,12:02:00,5321.46,5321.46,5321.46,5321.46,0
2001/5/2,12:03:00,5319.66,5319.66,5319.66,5319.66,0
2001/5/2,12:04:00,5321.95,5321.95,5321.95,5321.95,0
2001/5/2,12:05:00,5323.11,5323.11,5323.11,5323.11,0
2001/5/2,12:06:00,5320.04,5320.04,5320.04,5320.04,0
2001/5/2,12:07:00,5318.08,5318.08,5318.08,5318.08,0
2001/5/2,12:08:00,5326.85,5326.85,5326.85,5326.85,0
2001/5/2,12:09:00,5317.61,5317.61,5317.61,5317.61,0
2001/5/2,12:10:00,5314.29,5314.29,5314.29,5314.29,0
2001/5/2,12:11:00,5315.17,5315.17,5315.17,5315.17,0
2001/5/2,12:12:00,5314.24,5314.24,5314.24,5314.24,0
2001/5/2,12:13:00,5317.48,5317.48,5317.48,5317.48,0
2001/5/2,12:14:00,5315.87,5315.87,5315.87,5315.87,0
2001/5/2,12:15:00,5317.38,5317.38,5317.38,5317.38,0
2001/5/2,12:16:00,5312.86,5312.86,5312.86,5312.86,0
2001/5/2,12:17:00,5311.35,5311.35,5311.35,5311.35,0
2001/5/2,12:18:00,5312.03,5312.03,5312.03,5312.03,0
2001/5/2,12:19:00,5309.79,5309.79,5309.79,5309.79,0
2001/5/2,12:20:00,5310.02,5310.02,5310.02,5310.02,0
2001/5/2,12:21:00,5319.97,5319.97,5319.97,5319.97,0
2001/5/2,12:22:00,5316.26,5316.26,5316.26,5316.26,0
2001/5/2,12:23:00,5320.66,5320.66,5320.66,5320.66,0
2001/5/2,12:24:00,5319.83,5319.83,5319.83,5319.83,0
2001/5/2,12:25:00,5321.87,5321.87,5321.87,5321.87,0
2001/5/2,12:26:00,5315.57,5315.57,5315.57,5315.57,0
2001/5/2,12:27:00,5315.92,5315.92,5315.92,5315.92,0
2001/5/2,12:28:00,5319.90,5319.90,5319.90,5319.90,0
2001/5/2,12:29:00,5317.59,5317.59,5317.59,5317.59,0
2001/5/2,12:30:00,5321.85,5321.85,5321.85,5321.85,0
2001/5/2,12:31:00,5321.95,5321.95,5321.95,5321.95,0
2001/5/2,12:32:00,5319.34,5319.34,5319.34,5319.34,0
2001/5/2,12:33:00,5315.00,5315.00,5315.00,5315.00,0
2001/5/2,12:34:00,5314.56,5314.56,5314.56,5314.56,0
2001/5/2,12:35:00,5316.14,5316.14,5316.14,5316.14,0
2001/5/2,12:36:00,5315.32,5315.32,5315.32,5315.32,0
2001/5/2,12:37:00,5315.32,5315.32,5315.32,5315.32,0
2001/5/2,12:38:00,5316.97,5316.97,5316.97,5316.97,0
2001/5/2,12:39:00,5312.24,5312.24,5312.24,5312.24,0
2001/5/2,12:40:00,5306.41,5306.41,5306.41,5306.41,0
2001/5/2,12:41:00,5308.80,5308.80,5308.80,5308.80,0
2001/5/2,12:42:00,5310.92,5310.92,5310.92,5310.92,0
2001/5/2,12:43:00,5307.79,5307.79,5307.79,5307.79,0
2001/5/2,12:44:00,5310.49,5310.49,5310.49,5310.49,0
2001/5/2,12:45:00,5310.10,5310.10,5310.10,5310.10,0
2001/5/2,12:46:00,5314.23,5314.23,5314.23,5314.23,0
2001/5/2,12:47:00,5316.66,5316.66,5316.66,5316.66,0
2001/5/2,12:48:00,5316.91,5316.91,5316.91,5316.91,0
2001/5/2,12:49:00,5314.47,5314.47,5314.47,5314.47,0
2001/5/2,12:50:00,5319.77,5319.77,5319.77,5319.77,0
2001/5/2,12:51:00,5315.52,5315.52,5315.52,5315.52,0
2001/5/2,12:52:00,5317.37,5317.37,5317.37,5317.37,0
2001/5/2,12:53:00,5315.02,5315.02,5315.02,5315.02,0
2001/5/2,12:54:00,5316.11,5316.11,5316.11,5316.11,0
2001/5/2,12:55:00,5319.56,5319.56,5319.56,5319.56,0
2001/5/2,12:56:00,5310.41,5310.41,5310.41,5310.41,0
2001/5/2,12:57:00,5309.41,5309.41,5309.41,5309.41,0
2001/5/2,12:58:00,5312.25,5312.25,5312.25,5312.25,0
2001/5/2,12:59:00,5309.09,5309.09,5309.09,5309.09,0
2001/5/2,13:00:00,5309.42,5309.42,5309.42,5309.42,0
2001/5/2,13:01:00,5309.81,5309.81,5309.81,5309.81,0
2001/5/2,13:02:00,5307.15,5307.15,5307.15,5307.15,0
2001/5/2,13:03:00,5300.99,5300.99,5300.99,5300.99,0
2001/5/2,13:04:00,5297.86,5297.86,5297.86,5297.86,0
2001/5/2,13:05:00,5298.64,5298.64,5298.64,5298.64,0
2001/5/2,13:06:00,5295.03,5295.03,5295.03,5295.03,0
2001/5/2,13:07:00,5284.66,5284.66,5284.66,5284.66,0
2001/5/2,13:08:00,5280.77,5280.77,5280.77,5280.77,0
2001/5/2,13:09:00,5282.40,5282.40,5282.40,5282.40,0
2001/5/2,13:10:00,5278.70,5278.70,5278.70,5278.70,0
2001/5/2,13:11:00,5275.35,5275.35,5275.35,5275.35,0
2001/5/2,13:12:00,5277.58,5277.58,5277.58,5277.58,0
2001/5/2,13:13:00,5272.97,5272.97,5272.97,5272.97,0
2001/5/2,13:14:00,5272.96,5272.96,5272.96,5272.96,0
2001/5/2,13:15:00,5267.04,5267.04,5267.04,5267.04,0
2001/5/2,13:16:00,5269.59,5269.59,5269.59,5269.59,0
2001/5/2,13:17:00,5276.96,5276.96,5276.96,5276.96,0
2001/5/2,13:18:00,5267.97,5267.97,5267.97,5267.97,0
2001/5/2,13:19:00,5272.87,5272.87,5272.87,5272.87,0
2001/5/2,13:20:00,5285.32,5285.32,5285.32,5285.32,0
2001/5/2,13:21:00,5294.09,5294.09,5294.09,5294.09,0
2001/5/2,13:22:00,5291.26,5291.26,5291.26,5291.26,0
2001/5/2,13:23:00,5296.76,5296.76,5296.76,5296.76,0
2001/5/2,13:24:00,5300.88,5300.88,5300.88,5300.88,0
2001/5/2,13:25:00,5303.57,5303.57,5303.57,5303.57,0
2001/5/2,13:26:00,5305.05,5305.05,5305.05,5305.05,0
2001/5/2,13:27:00,5303.35,5303.35,5303.35,5303.35,0
2001/5/2,13:28:00,5302.65,5302.65,5302.65,5302.65,0
2001/5/2,13:29:00,5302.34,5302.34,5302.34,5302.34,0
2001/5/2,13:30:00,5304.24,5304.24,5304.24,5304.24,0
2001/5/3,09:01:00,5287.72,5287.72,5287.72,5287.72,0
2001/5/3,09:02:00,5283.93,5283.93,5283.93,5283.93,0
2001/5/3,09:03:00,5274.67,5274.67,5274.67,5274.67,0
2001/5/3,09:04:00,5274.88,5274.88,5274.88,5274.88,0
2001/5/3,09:05:00,5270.48,5270.48,5270.48,5270.48,0
2001/5/3,09:06:00,5267.56,5267.56,5267.56,5267.56,0
2001/5/3,09:07:00,5267.04,5267.04,5267.04,5267.04,0
2001/5/3,09:08:00,5264.96,5264.96,5264.96,5264.96,0
2001/5/3,09:09:00,5265.03,5265.03,5265.03,5265.03,0
2001/5/3,09:10:00,5269.16,5269.16,5269.16,5269.16,0
2001/5/3,09:11:00,5279.18,5279.18,5279.18,5279.18,0
2001/5/3,09:12:00,5294.98,5294.98,5294.98,5294.98,0
2001/5/3,09:13:00,5316.05,5316.05,5316.05,5316.05,0
2001/5/3,09:14:00,5325.11,5325.11,5325.11,5325.11,0
2001/5/3,09:15:00,5327.60,5327.60,5327.60,5327.60,0
2001/5/3,09:16:00,5337.05,5337.05,5337.05,5337.05,0
2001/5/3,09:17:00,5341.25,5341.25,5341.25,5341.25,0
2001/5/3,09:18:00,5340.62,5340.62,5340.62,5340.62,0
2001/5/3,09:19:00,5341.28,5341.28,5341.28,5341.28,0
2001/5/3,09:20:00,5331.11,5331.11,5331.11,5331.11,0
2001/5/3,09:21:00,5327.25,5327.25,5327.25,5327.25,0
2001/5/3,09:22:00,5324.68,5324.68,5324.68,5324.68,0
2001/5/3,09:23:00,5324.50,5324.50,5324.50,5324.50,0
2001/5/3,09:24:00,5317.21,5317.21,5317.21,5317.21,0
2001/5/3,09:25:00,5317.49,5317.49,5317.49,5317.49,0
2001/5/3,09:26:00,5316.30,5316.30,5316.30,5316.30,0
2001/5/3,09:27:00,5318.58,5318.58,5318.58,5318.58,0
2001/5/3,09:28:00,5318.84,5318.84,5318.84,5318.84,0
2001/5/3,09:29:00,5323.73,5323.73,5323.73,5323.73,0
2001/5/3,09:30:00,5330.30,5330.30,5330.30,5330.30,0
2001/5/3,09:31:00,5330.31,5330.31,5330.31,5330.31,0
2001/5/3,09:32:00,5332.95,5332.95,5332.95,5332.95,0
2001/5/3,09:33:00,5335.80,5335.80,5335.80,5335.80,0
2001/5/3,09:34:00,5339.23,5339.23,5339.23,5339.23,0
2001/5/3,09:35:00,5340.01,5340.01,5340.01,5340.01,0
2001/5/3,09:36:00,5336.23,5336.23,5336.23,5336.23,0
2001/5/3,09:37:00,5335.23,5335.23,5335.23,5335.23,0
2001/5/3,09:38:00,5336.36,5336.36,5336.36,5336.36,0
2001/5/3,09:39:00,5332.17,5332.17,5332.17,5332.17,0
2001/5/3,09:40:00,5329.77,5329.77,5329.77,5329.77,0
2001/5/3,09:41:00,5330.65,5330.65,5330.65,5330.65,0
2001/5/3,09:42:00,5324.21,5324.21,5324.21,5324.21,0
2001/5/3,09:43:00,5318.33,5318.33,5318.33,5318.33,0
2001/5/3,09:44:00,5314.13,5314.13,5314.13,5314.13,0
2001/5/3,09:45:00,5312.04,5312.04,5312.04,5312.04,0
2001/5/3,09:46:00,5311.89,5311.89,5311.89,5311.89,0
2001/5/3,09:47:00,5310.01,5310.01,5310.01,5310.01,0
2001/5/3,09:48:00,5307.96,5307.96,5307.96,5307.96,0
2001/5/3,09:49:00,5302.29,5302.29,5302.29,5302.29,0
2001/5/3,09:50:00,5307.05,5307.05,5307.05,5307.05,0
2001/5/3,09:51:00,5299.93,5299.93,5299.93,5299.93,0
2001/5/3,09:52:00,5303.24,5303.24,5303.24,5303.24,0
2001/5/3,09:53:00,5301.48,5301.48,5301.48,5301.48,0
2001/5/3,09:54:00,5301.88,5301.88,5301.88,5301.88,0
2001/5/3,09:55:00,5306.51,5306.51,5306.51,5306.51,0
2001/5/3,09:56:00,5306.79,5306.79,5306.79,5306.79,0
2001/5/3,09:57:00,5318.24,5318.24,5318.24,5318.24,0
2001/5/3,09:58:00,5321.84,5321.84,5321.84,5321.84,0
2001/5/3,09:59:00,5318.20,5318.20,5318.20,5318.20,0
2001/5/3,10:00:00,5321.02,5321.02,5321.02,5321.02,0
2001/5/3,10:01:00,5323.04,5323.04,5323.04,5323.04,0
2001/5/3,10:02:00,5315.58,5315.58,5315.58,5315.58,0
2001/5/3,10:03:00,5324.35,5324.35,5324.35,5324.35,0
2001/5/3,10:04:00,5320.54,5320.54,5320.54,5320.54,0
2001/5/3,10:05:00,5319.80,5319.80,5319.80,5319.80,0
2001/5/3,10:06:00,5319.77,5319.77,5319.77,5319.77,0
2001/5/3,10:07:00,5318.83,5318.83,5318.83,5318.83,0
2001/5/3,10:08:00,5316.82,5316.82,5316.82,5316.82,0
2001/5/3,10:09:00,5316.03,5316.03,5316.03,5316.03,0
2001/5/3,10:10:00,5316.00,5316.00,5316.00,5316.00,0
2001/5/3,10:11:00,5311.32,5311.32,5311.32,5311.32,0
2001/5/3,10:12:00,5314.37,5314.37,5314.37,5314.37,0
2001/5/3,10:13:00,5308.68,5308.68,5308.68,5308.68,0
2001/5/3,10:14:00,5313.95,5313.95,5313.95,5313.95,0
2001/5/3,10:15:00,5306.27,5306.27,5306.27,5306.27,0
2001/5/3,10:16:00,5306.10,5306.10,5306.10,5306.10,0
2001/5/3,10:17:00,5311.65,5311.65,5311.65,5311.65,0
2001/5/3,10:18:00,5312.78,5312.78,5312.78,5312.78,0
2001/5/3,10:19:00,5310.04,5310.04,5310.04,5310.04,0
2001/5/3,10:20:00,5306.26,5306.26,5306.26,5306.26,0
2001/5/3,10:21:00,5309.21,5309.21,5309.21,5309.21,0
2001/5/3,10:22:00,5308.01,5308.01,5308.01,5308.01,0
2001/5/3,10:23:00,5307.19,5307.19,5307.19,5307.19,0
2001/5/3,10:24:00,5307.82,5307.82,5307.82,5307.82,0
2001/5/3,10:25:00,5305.15,5305.15,5305.15,5305.15,0
2001/5/3,10:26:00,5313.16,5313.16,5313.16,5313.16,0
2001/5/3,10:27:00,5318.68,5318.68,5318.68,5318.68,0
2001/5/3,10:28:00,5317.26,5317.26,5317.26,5317.26,0
2001/5/3,10:29:00,5319.80,5319.80,5319.80,5319.80,0
2001/5/3,10:30:00,5321.20,5321.20,5321.20,5321.20,0
2001/5/3,10:31:00,5320.69,5320.69,5320.69,5320.69,0
2001/5/3,10:32:00,5320.43,5320.43,5320.43,5320.43,0
2001/5/3,10:33:00,5320.74,5320.74,5320.74,5320.74,0
2001/5/3,10:34:00,5322.99,5322.99,5322.99,5322.99,0
2001/5/3,10:35:00,5323.26,5323.26,5323.26,5323.26,0
2001/5/3,10:36:00,5324.42,5324.42,5324.42,5324.42,0
2001/5/3,10:37:00,5325.92,5325.92,5325.92,5325.92,0
2001/5/3,10:38:00,5334.95,5334.95,5334.95,5334.95,0
2001/5/3,10:39:00,5330.88,5330.88,5330.88,5330.88,0
2001/5/3,10:40:00,5336.20,5336.20,5336.20,5336.20,0
2001/5/3,10:41:00,5334.46,5334.46,5334.46,5334.46,0
2001/5/3,10:42:00,5329.02,5329.02,5329.02,5329.02,0
2001/5/3,10:43:00,5326.70,5326.70,5326.70,5326.70,0
2001/5/3,10:44:00,5326.68,5326.68,5326.68,5326.68,0
2001/5/3,10:45:00,5325.90,5325.90,5325.90,5325.90,0
2001/5/3,10:46:00,5325.84,5325.84,5325.84,5325.84,0
2001/5/3,10:47:00,5325.55,5325.55,5325.55,5325.55,0
2001/5/3,10:48:00,5323.08,5323.08,5323.08,5323.08,0
2001/5/3,10:49:00,5328.10,5328.10,5328.10,5328.10,0
2001/5/3,10:50:00,5332.66,5332.66,5332.66,5332.66,0
2001/5/3,10:51:00,5333.95,5333.95,5333.95,5333.95,0
2001/5/3,10:52:00,5335.29,5335.29,5335.29,5335.29,0
2001/5/3,10:53:00,5345.22,5345.22,5345.22,5345.22,0
2001/5/3,10:54:00,5342.20,5342.20,5342.20,5342.20,0
2001/5/3,10:55:00,5342.99,5342.99,5342.99,5342.99,0
2001/5/3,10:56:00,5345.49,5345.49,5345.49,5345.49,0
2001/5/3,10:57:00,5348.59,5348.59,5348.59,5348.59,0
2001/5/3,10:58:00,5347.51,5347.51,5347.51,5347.51,0
2001/5/3,10:59:00,5350.31,5350.31,5350.31,5350.31,0
2001/5/3,11:00:00,5348.55,5348.55,5348.55,5348.55,0
2001/5/3,11:01:00,5348.32,5348.32,5348.32,5348.32,0
2001/5/3,11:02:00,5349.76,5349.76,5349.76,5349.76,0
2001/5/3,11:03:00,5349.69,5349.69,5349.69,5349.69,0
2001/5/3,11:04:00,5346.86,5346.86,5346.86,5346.86,0
2001/5/3,11:05:00,5348.85,5348.85,5348.85,5348.85,0
2001/5/3,11:06:00,5344.02,5344.02,5344.02,5344.02,0
2001/5/3,11:07:00,5341.88,5341.88,5341.88,5341.88,0
2001/5/3,11:08:00,5340.46,5340.46,5340.46,5340.46,0
2001/5/3,11:09:00,5339.29,5339.29,5339.29,5339.29,0
2001/5/3,11:10:00,5342.74,5342.74,5342.74,5342.74,0
2001/5/3,11:11:00,5339.78,5339.78,5339.78,5339.78,0
2001/5/3,11:12:00,5338.55,5338.55,5338.55,5338.55,0
2001/5/3,11:13:00,5337.06,5337.06,5337.06,5337.06,0
2001/5/3,11:14:00,5340.55,5340.55,5340.55,5340.55,0
2001/5/3,11:15:00,5335.57,5335.57,5335.57,5335.57,0
2001/5/3,11:16:00,5339.57,5339.57,5339.57,5339.57,0
2001/5/3,11:17:00,5338.79,5338.79,5338.79,5338.79,0
2001/5/3,11:18:00,5336.68,5336.68,5336.68,5336.68,0
2001/5/3,11:19:00,5340.68,5340.68,5340.68,5340.68,0
2001/5/3,11:20:00,5336.29,5336.29,5336.29,5336.29,0
2001/5/3,11:21:00,5341.29,5341.29,5341.29,5341.29,0
2001/5/3,11:22:00,5338.57,5338.57,5338.57,5338.57,0
2001/5/3,11:23:00,5343.33,5343.33,5343.33,5343.33,0
2001/5/3,11:24:00,5343.10,5343.10,5343.10,5343.10,0
2001/5/3,11:25:00,5347.92,5347.92,5347.92,5347.92,0
2001/5/3,11:26:00,5349.42,5349.42,5349.42,5349.42,0
2001/5/3,11:27:00,5348.02,5348.02,5348.02,5348.02,0
2001/5/3,11:28:00,5345.77,5345.77,5345.77,5345.77,0
2001/5/3,11:29:00,5346.77,5346.77,5346.77,5346.77,0
2001/5/3,11:30:00,5351.32,5351.32,5351.32,5351.32,0
2001/5/3,11:31:00,5347.00,5347.00,5347.00,5347.00,0
2001/5/3,11:32:00,5350.41,5350.41,5350.41,5350.41,0
2001/5/3,11:33:00,5345.59,5345.59,5345.59,5345.59,0
2001/5/3,11:34:00,5349.73,5349.73,5349.73,5349.73,0
2001/5/3,11:35:00,5354.22,5354.22,5354.22,5354.22,0
2001/5/3,11:36:00,5349.86,5349.86,5349.86,5349.86,0
2001/5/3,11:37:00,5354.05,5354.05,5354.05,5354.05,0
2001/5/3,11:38:00,5358.01,5358.01,5358.01,5358.01,0
2001/5/3,11:39:00,5356.36,5356.36,5356.36,5356.36,0
2001/5/3,11:40:00,5360.05,5360.05,5360.05,5360.05,0
2001/5/3,11:41:00,5360.67,5360.67,5360.67,5360.67,0
2001/5/3,11:42:00,5366.33,5366.33,5366.33,5366.33,0
2001/5/3,11:43:00,5369.84,5369.84,5369.84,5369.84,0
2001/5/3,11:44:00,5363.61,5363.61,5363.61,5363.61,0
2001/5/3,11:45:00,5364.95,5364.95,5364.95,5364.95,0
2001/5/3,11:46:00,5365.18,5365.18,5365.18,5365.18,0
2001/5/3,11:47:00,5362.28,5362.28,5362.28,5362.28,0
2001/5/3,11:48:00,5366.85,5366.85,5366.85,5366.85,0
2001/5/3,11:49:00,5361.59,5361.59,5361.59,5361.59,0
2001/5/3,11:50:00,5360.07,5360.07,5360.07,5360.07,0
2001/5/3,11:51:00,5358.16,5358.16,5358.16,5358.16,0
2001/5/3,11:52:00,5359.32,5359.32,5359.32,5359.32,0
2001/5/3,11:53:00,5356.35,5356.35,5356.35,5356.35,0
2001/5/3,11:54:00,5358.93,5358.93,5358.93,5358.93,0
2001/5/3,11:55:00,5355.13,5355.13,5355.13,5355.13,0
2001/5/3,11:56:00,5356.06,5356.06,5356.06,5356.06,0
2001/5/3,11:57:00,5355.28,5355.28,5355.28,5355.28,0
2001/5/3,11:58:00,5360.82,5360.82,5360.82,5360.82,0
2001/5/3,11:59:00,5360.39,5360.39,5360.39,5360.39,0
2001/5/3,12:00:00,5362.30,5362.30,5362.30,5362.30,0
2001/5/3,12:01:00,5360.00,5360.00,5360.00,5360.00,0
2001/5/3,12:02:00,5362.85,5362.85,5362.85,5362.85,0
2001/5/3,12:03:00,5362.30,5362.30,5362.30,5362.30,0
2001/5/3,12:04:00,5363.95,5363.95,5363.95,5363.95,0
2001/5/3,12:05:00,5360.79,5360.79,5360.79,5360.79,0
2001/5/3,12:06:00,5363.59,5363.59,5363.59,5363.59,0
2001/5/3,12:07:00,5360.39,5360.39,5360.39,5360.39,0
2001/5/3,12:08:00,5359.00,5359.00,5359.00,5359.00,0
2001/5/3,12:09:00,5356.15,5356.15,5356.15,5356.15,0
2001/5/3,12:10:00,5351.73,5351.73,5351.73,5351.73,0
2001/5/3,12:11:00,5350.26,5350.26,5350.26,5350.26,0
2001/5/3,12:12:00,5351.63,5351.63,5351.63,5351.63,0
2001/5/3,12:13:00,5346.62,5346.62,5346.62,5346.62,0
2001/5/3,12:14:00,5345.75,5345.75,5345.75,5345.75,0
2001/5/3,12:15:00,5356.29,5356.29,5356.29,5356.29,0
2001/5/3,12:16:00,5347.44,5347.44,5347.44,5347.44,0
2001/5/3,12:17:00,5347.61,5347.61,5347.61,5347.61,0
2001/5/3,12:18:00,5350.22,5350.22,5350.22,5350.22,0
2001/5/3,12:19:00,5348.01,5348.01,5348.01,5348.01,0
2001/5/3,12:20:00,5350.59,5350.59,5350.59,5350.59,0
2001/5/3,12:21:00,5347.51,5347.51,5347.51,5347.51,0
2001/5/3,12:22:00,5345.10,5345.10,5345.10,5345.10,0
2001/5/3,12:23:00,5341.57,5341.57,5341.57,5341.57,0
2001/5/3,12:24:00,5338.98,5338.98,5338.98,5338.98,0
2001/5/3,12:25:00,5336.27,5336.27,5336.27,5336.27,0
2001/5/3,12:26:00,5337.46,5337.46,5337.46,5337.46,0
2001/5/3,12:27:00,5335.58,5335.58,5335.58,5335.58,0
2001/5/3,12:28:00,5335.73,5335.73,5335.73,5335.73,0
2001/5/3,12:29:00,5340.12,5340.12,5340.12,5340.12,0
2001/5/3,12:30:00,5339.30,5339.30,5339.30,5339.30,0
2001/5/3,12:31:00,5346.23,5346.23,5346.23,5346.23,0
2001/5/3,12:32:00,5341.07,5341.07,5341.07,5341.07,0
2001/5/3,12:33:00,5342.95,5342.95,5342.95,5342.95,0
2001/5/3,12:34:00,5338.49,5338.49,5338.49,5338.49,0
2001/5/3,12:35:00,5341.46,5341.46,5341.46,5341.46,0
2001/5/3,12:36:00,5341.25,5341.25,5341.25,5341.25,0
2001/5/3,12:37:00,5343.72,5343.72,5343.72,5343.72,0
2001/5/3,12:38:00,5344.19,5344.19,5344.19,5344.19,0
2001/5/3,12:39:00,5347.86,5347.86,5347.86,5347.86,0
2001/5/3,12:40:00,5346.96,5346.96,5346.96,5346.96,0
2001/5/3,12:41:00,5353.34,5353.34,5353.34,5353.34,0
2001/5/3,12:42:00,5352.28,5352.28,5352.28,5352.28,0
2001/5/3,12:43:00,5354.64,5354.64,5354.64,5354.64,0
2001/5/3,12:44:00,5356.17,5356.17,5356.17,5356.17,0
2001/5/3,12:45:00,5359.41,5359.41,5359.41,5359.41,0
2001/5/3,12:46:00,5362.29,5362.29,5362.29,5362.29,0
2001/5/3,12:47:00,5370.61,5370.61,5370.61,5370.61,0
2001/5/3,12:48:00,5367.58,5367.58,5367.58,5367.58,0
2001/5/3,12:49:00,5371.70,5371.70,5371.70,5371.70,0
2001/5/3,12:50:00,5368.33,5368.33,5368.33,5368.33,0
2001/5/3,12:51:00,5369.06,5369.06,5369.06,5369.06,0
2001/5/3,12:52:00,5372.20,5372.20,5372.20,5372.20,0
2001/5/3,12:53:00,5372.40,5372.40,5372.40,5372.40,0
2001/5/3,12:54:00,5367.64,5367.64,5367.64,5367.64,0
2001/5/3,12:55:00,5370.39,5370.39,5370.39,5370.39,0
2001/5/3,12:56:00,5368.52,5368.52,5368.52,5368.52,0
2001/5/3,12:57:00,5368.32,5368.32,5368.32,5368.32,0
2001/5/3,12:58:00,5374.53,5374.53,5374.53,5374.53,0
2001/5/3,12:59:00,5369.09,5369.09,5369.09,5369.09,0
2001/5/3,13:00:00,5374.33,5374.33,5374.33,5374.33,0
2001/5/3,13:01:00,5381.52,5381.52,5381.52,5381.52,0
2001/5/3,13:02:00,5380.40,5380.40,5380.40,5380.40,0
2001/5/3,13:03:00,5380.19,5380.19,5380.19,5380.19,0
2001/5/3,13:04:00,5378.79,5378.79,5378.79,5378.79,0
2001/5/3,13:05:00,5382.97,5382.97,5382.97,5382.97,0
2001/5/3,13:06:00,5389.69,5389.69,5389.69,5389.69,0
2001/5/3,13:07:00,5390.72,5390.72,5390.72,5390.72,0
2001/5/3,13:08:00,5386.70,5386.70,5386.70,5386.70,0
2001/5/3,13:09:00,5382.49,5382.49,5382.49,5382.49,0
2001/5/3,13:10:00,5382.19,5382.19,5382.19,5382.19,0
2001/5/3,13:11:00,5386.95,5386.95,5386.95,5386.95,0
2001/5/3,13:12:00,5388.09,5388.09,5388.09,5388.09,0
2001/5/3,13:13:00,5383.15,5383.15,5383.15,5383.15,0
2001/5/3,13:14:00,5384.33,5384.33,5384.33,5384.33,0
2001/5/3,13:15:00,5379.25,5379.25,5379.25,5379.25,0
2001/5/3,13:16:00,5379.54,5379.54,5379.54,5379.54,0
2001/5/3,13:17:00,5383.65,5383.65,5383.65,5383.65,0
2001/5/3,13:18:00,5380.20,5380.20,5380.20,5380.20,0
2001/5/3,13:19:00,5385.42,5385.42,5385.42,5385.42,0
2001/5/3,13:20:00,5383.72,5383.72,5383.72,5383.72,0
2001/5/3,13:21:00,5384.49,5384.49,5384.49,5384.49,0
2001/5/3,13:22:00,5385.51,5385.51,5385.51,5385.51,0
2001/5/3,13:23:00,5387.10,5387.10,5387.10,5387.10,0
2001/5/3,13:24:00,5388.80,5388.80,5388.80,5388.80,0
2001/5/3,13:25:00,5389.93,5389.93,5389.93,5389.93,0
2001/5/3,13:26:00,5390.52,5390.52,5390.52,5390.52,0
2001/5/3,13:27:00,5390.34,5390.34,5390.34,5390.34,0
2001/5/3,13:28:00,5391.31,5391.31,5391.31,5391.31,0
2001/5/3,13:29:00,5402.33,5402.33,5402.33,5402.33,0
2001/5/3,13:30:00,5405.54,5405.54,5405.54,5405.54,0
2001/5/4,09:01:00,5384.30,5384.30,5384.30,5384.30,0
2001/5/4,09:02:00,5377.46,5377.46,5377.46,5377.46,0
2001/5/4,09:03:00,5372.20,5372.20,5372.20,5372.20,0
2001/5/4,09:04:00,5376.43,5376.43,5376.43,5376.43,0
2001/5/4,09:05:00,5380.26,5380.26,5380.26,5380.26,0
2001/5/4,09:06:00,5388.09,5388.09,5388.09,5388.09,0
2001/5/4,09:07:00,5397.92,5397.92,5397.92,5397.92,0
2001/5/4,09:08:00,5396.32,5396.32,5396.32,5396.32,0
2001/5/4,09:09:00,5396.14,5396.14,5396.14,5396.14,0
2001/5/4,09:10:00,5394.90,5394.90,5394.90,5394.90,0
2001/5/4,09:11:00,5391.86,5391.86,5391.86,5391.86,0
2001/5/4,09:12:00,5391.77,5391.77,5391.77,5391.77,0
2001/5/4,09:13:00,5386.16,5386.16,5386.16,5386.16,0
2001/5/4,09:14:00,5380.78,5380.78,5380.78,5380.78,0
2001/5/4,09:15:00,5381.99,5381.99,5381.99,5381.99,0
2001/5/4,09:16:00,5385.68,5385.68,5385.68,5385.68,0
2001/5/4,09:17:00,5381.26,5381.26,5381.26,5381.26,0
2001/5/4,09:18:00,5390.23,5390.23,5390.23,5390.23,0
2001/5/4,09:19:00,5388.18,5388.18,5388.18,5388.18,0
2001/5/4,09:20:00,5396.49,5396.49,5396.49,5396.49,0
2001/5/4,09:21:00,5396.19,5396.19,5396.19,5396.19,0
2001/5/4,09:22:00,5403.65,5403.65,5403.65,5403.65,0
2001/5/4,09:23:00,5405.89,5405.89,5405.89,5405.89,0
2001/5/4,09:24:00,5405.28,5405.28,5405.28,5405.28,0
2001/5/4,09:25:00,5414.65,5414.65,5414.65,5414.65,0
2001/5/4,09:26:00,5417.54,5417.54,5417.54,5417.54,0
2001/5/4,09:27:00,5422.42,5422.42,5422.42,5422.42,0
2001/5/4,09:28:00,5432.81,5432.81,5432.81,5432.81,0
2001/5/4,09:29:00,5436.53,5436.53,5436.53,5436.53,0
2001/5/4,09:30:00,5435.59,5435.59,5435.59,5435.59,0
2001/5/4,09:31:00,5430.33,5430.33,5430.33,5430.33,0
2001/5/4,09:32:00,5426.36,5426.36,5426.36,5426.36,0
2001/5/4,09:33:00,5424.55,5424.55,5424.55,5424.55,0
2001/5/4,09:34:00,5426.60,5426.60,5426.60,5426.60,0
2001/5/4,09:35:00,5424.56,5424.56,5424.56,5424.56,0
2001/5/4,09:36:00,5419.97,5419.97,5419.97,5419.97,0
2001/5/4,09:37:00,5416.63,5416.63,5416.63,5416.63,0
2001/5/4,09:38:00,5416.75,5416.75,5416.75,5416.75,0
2001/5/4,09:39:00,5415.56,5415.56,5415.56,5415.56,0
2001/5/4,09:40:00,5417.50,5417.50,5417.50,5417.50,0
2001/5/4,09:41:00,5417.40,5417.40,5417.40,5417.40,0
2001/5/4,09:42:00,5420.16,5420.16,5420.16,5420.16,0
2001/5/4,09:43:00,5416.67,5416.67,5416.67,5416.67,0
2001/5/4,09:44:00,5413.51,5413.51,5413.51,5413.51,0
2001/5/4,09:45:00,5417.28,5417.28,5417.28,5417.28,0
2001/5/4,09:46:00,5413.74,5413.74,5413.74,5413.74,0
2001/5/4,09:47:00,5417.26,5417.26,5417.26,5417.26,0
2001/5/4,09:48:00,5411.51,5411.51,5411.51,5411.51,0
2001/5/4,09:49:00,5415.04,5415.04,5415.04,5415.04,0
2001/5/4,09:50:00,5412.97,5412.97,5412.97,5412.97,0
2001/5/4,09:51:00,5407.59,5407.59,5407.59,5407.59,0
2001/5/4,09:52:00,5407.53,5407.53,5407.53,5407.53,0
2001/5/4,09:53:00,5410.58,5410.58,5410.58,5410.58,0
2001/5/4,09:54:00,5410.81,5410.81,5410.81,5410.81,0
2001/5/4,09:55:00,5405.49,5405.49,5405.49,5405.49,0
2001/5/4,09:56:00,5408.39,5408.39,5408.39,5408.39,0
2001/5/4,09:57:00,5404.23,5404.23,5404.23,5404.23,0
2001/5/4,09:58:00,5405.10,5405.10,5405.10,5405.10,0
2001/5/4,09:59:00,5403.79,5403.79,5403.79,5403.79,0
2001/5/4,10:00:00,5399.47,5399.47,5399.47,5399.47,0
2001/5/4,10:01:00,5396.93,5396.93,5396.93,5396.93,0
2001/5/4,10:02:00,5395.24,5395.24,5395.24,5395.24,0
2001/5/4,10:03:00,5398.46,5398.46,5398.46,5398.46,0
2001/5/4,10:04:00,5394.84,5394.84,5394.84,5394.84,0
2001/5/4,10:05:00,5395.48,5395.48,5395.48,5395.48,0
2001/5/4,10:06:00,5394.61,5394.61,5394.61,5394.61,0
2001/5/4,10:07:00,5392.68,5392.68,5392.68,5392.68,0
2001/5/4,10:08:00,5396.02,5396.02,5396.02,5396.02,0
2001/5/4,10:09:00,5389.95,5389.95,5389.95,5389.95,0
2001/5/4,10:10:00,5388.37,5388.37,5388.37,5388.37,0
2001/5/4,10:11:00,5386.91,5386.91,5386.91,5386.91,0
2001/5/4,10:12:00,5385.41,5385.41,5385.41,5385.41,0
2001/5/4,10:13:00,5383.75,5383.75,5383.75,5383.75,0
2001/5/4,10:14:00,5382.59,5382.59,5382.59,5382.59,0
2001/5/4,10:15:00,5383.19,5383.19,5383.19,5383.19,0
2001/5/4,10:16:00,5385.83,5385.83,5385.83,5385.83,0
2001/5/4,10:17:00,5376.97,5376.97,5376.97,5376.97,0
2001/5/4,10:18:00,5377.50,5377.50,5377.50,5377.50,0
2001/5/4,10:19:00,5372.38,5372.38,5372.38,5372.38,0
2001/5/4,10:20:00,5375.93,5375.93,5375.93,5375.93,0
2001/5/4,10:21:00,5373.10,5373.10,5373.10,5373.10,0
2001/5/4,10:22:00,5375.53,5375.53,5375.53,5375.53,0
2001/5/4,10:23:00,5371.69,5371.69,5371.69,5371.69,0
2001/5/4,10:24:00,5372.57,5372.57,5372.57,5372.57,0
2001/5/4,10:25:00,5377.03,5377.03,5377.03,5377.03,0
2001/5/4,10:26:00,5378.08,5378.08,5378.08,5378.08,0
2001/5/4,10:27:00,5376.65,5376.65,5376.65,5376.65,0
2001/5/4,10:28:00,5379.76,5379.76,5379.76,5379.76,0
2001/5/4,10:29:00,5380.09,5380.09,5380.09,5380.09,0
2001/5/4,10:30:00,5378.43,5378.43,5378.43,5378.43,0
2001/5/4,10:31:00,5375.48,5375.48,5375.48,5375.48,0
2001/5/4,10:32:00,5374.22,5374.22,5374.22,5374.22,0
2001/5/4,10:33:00,5372.56,5372.56,5372.56,5372.56,0
2001/5/4,10:34:00,5374.22,5374.22,5374.22,5374.22,0
2001/5/4,10:35:00,5373.41,5373.41,5373.41,5373.41,0
2001/5/4,10:36:00,5364.50,5364.50,5364.50,5364.50,0
2001/5/4,10:37:00,5369.65,5369.65,5369.65,5369.65,0
2001/5/4,10:38:00,5360.29,5360.29,5360.29,5360.29,0
2001/5/4,10:39:00,5362.98,5362.98,5362.98,5362.98,0
2001/5/4,10:40:00,5361.78,5361.78,5361.78,5361.78,0
2001/5/4,10:41:00,5358.22,5358.22,5358.22,5358.22,0
2001/5/4,10:42:00,5359.75,5359.75,5359.75,5359.75,0
2001/5/4,10:43:00,5354.11,5354.11,5354.11,5354.11,0
2001/5/4,10:44:00,5355.27,5355.27,5355.27,5355.27,0
2001/5/4,10:45:00,5353.98,5353.98,5353.98,5353.98,0
2001/5/4,10:46:00,5352.77,5352.77,5352.77,5352.77,0
2001/5/4,10:47:00,5357.02,5357.02,5357.02,5357.02,0
2001/5/4,10:48:00,5350.59,5350.59,5350.59,5350.59,0
2001/5/4,10:49:00,5354.12,5354.12,5354.12,5354.12,0
2001/5/4,10:50:00,5357.25,5357.25,5357.25,5357.25,0
2001/5/4,10:51:00,5357.19,5357.19,5357.19,5357.19,0
2001/5/4,10:52:00,5359.08,5359.08,5359.08,5359.08,0
2001/5/4,10:53:00,5363.69,5363.69,5363.69,5363.69,0
2001/5/4,10:54:00,5362.74,5362.74,5362.74,5362.74,0
2001/5/4,10:55:00,5366.51,5366.51,5366.51,5366.51,0
2001/5/4,10:56:00,5366.11,5366.11,5366.11,5366.11,0
2001/5/4,10:57:00,5367.34,5367.34,5367.34,5367.34,0
2001/5/4,10:58:00,5361.55,5361.55,5361.55,5361.55,0
2001/5/4,10:59:00,5359.61,5359.61,5359.61,5359.61,0
2001/5/4,11:00:00,5361.15,5361.15,5361.15,5361.15,0
2001/5/4,11:01:00,5362.16,5362.16,5362.16,5362.16,0
2001/5/4,11:02:00,5361.37,5361.37,5361.37,5361.37,0
2001/5/4,11:03:00,5353.98,5353.98,5353.98,5353.98,0
2001/5/4,11:04:00,5353.60,5353.60,5353.60,5353.60,0
2001/5/4,11:05:00,5356.06,5356.06,5356.06,5356.06,0
2001/5/4,11:06:00,5350.43,5350.43,5350.43,5350.43,0
2001/5/4,11:07:00,5353.58,5353.58,5353.58,5353.58,0
2001/5/4,11:08:00,5351.10,5351.10,5351.10,5351.10,0
2001/5/4,11:09:00,5355.54,5355.54,5355.54,5355.54,0
2001/5/4,11:10:00,5352.31,5352.31,5352.31,5352.31,0
2001/5/4,11:11:00,5351.80,5351.80,5351.80,5351.80,0
2001/5/4,11:12:00,5354.46,5354.46,5354.46,5354.46,0
2001/5/4,11:13:00,5354.78,5354.78,5354.78,5354.78,0
2001/5/4,11:14:00,5358.68,5358.68,5358.68,5358.68,0
2001/5/4,11:15:00,5357.48,5357.48,5357.48,5357.48,0
2001/5/4,11:16:00,5356.30,5356.30,5356.30,5356.30,0
2001/5/4,11:17:00,5356.12,5356.12,5356.12,5356.12,0
2001/5/4,11:18:00,5357.34,5357.34,5357.34,5357.34,0
2001/5/4,11:19:00,5352.30,5352.30,5352.30,5352.30,0
2001/5/4,11:20:00,5351.69,5351.69,5351.69,5351.69,0
2001/5/4,11:21:00,5353.76,5353.76,5353.76,5353.76,0
2001/5/4,11:22:00,5352.65,5352.65,5352.65,5352.65,0
2001/5/4,11:23:00,5350.75,5350.75,5350.75,5350.75,0
2001/5/4,11:24:00,5346.75,5346.75,5346.75,5346.75,0
2001/5/4,11:25:00,5354.92,5354.92,5354.92,5354.92,0
2001/5/4,11:26:00,5343.66,5343.66,5343.66,5343.66,0
2001/5/4,11:27:00,5342.63,5342.63,5342.63,5342.63,0
2001/5/4,11:28:00,5339.52,5339.52,5339.52,5339.52,0
2001/5/4,11:29:00,5337.23,5337.23,5337.23,5337.23,0
2001/5/4,11:30:00,5334.15,5334.15,5334.15,5334.15,0
2001/5/4,11:31:00,5328.43,5328.43,5328.43,5328.43,0
2001/5/4,11:32:00,5325.57,5325.57,5325.57,5325.57,0
2001/5/4,11:33:00,5325.61,5325.61,5325.61,5325.61,0
2001/5/4,11:34:00,5316.77,5316.77,5316.77,5316.77,0
2001/5/4,11:35:00,5316.04,5316.04,5316.04,5316.04,0
2001/5/4,11:36:00,5318.84,5318.84,5318.84,5318.84,0
2001/5/4,11:37:00,5313.01,5313.01,5313.01,5313.01,0
2001/5/4,11:38:00,5315.87,5315.87,5315.87,5315.87,0
2001/5/4,11:39:00,5311.20,5311.20,5311.20,5311.20,0
2001/5/4,11:40:00,5313.79,5313.79,5313.79,5313.79,0
2001/5/4,11:41:00,5313.22,5313.22,5313.22,5313.22,0
2001/5/4,11:42:00,5316.78,5316.78,5316.78,5316.78,0
2001/5/4,11:43:00,5316.76,5316.76,5316.76,5316.76,0
2001/5/4,11:44:00,5315.30,5315.30,5315.30,5315.30,0
2001/5/4,11:45:00,5310.11,5310.11,5310.11,5310.11,0
2001/5/4,11:46:00,5313.89,5313.89,5313.89,5313.89,0
2001/5/4,11:47:00,5312.15,5312.15,5312.15,5312.15,0
2001/5/4,11:48:00,5307.88,5307.88,5307.88,5307.88,0
2001/5/4,11:49:00,5305.00,5305.00,5305.00,5305.00,0
2001/5/4,11:50:00,5305.84,5305.84,5305.84,5305.84,0
2001/5/4,11:51:00,5300.29,5300.29,5300.29,5300.29,0
2001/5/4,11:52:00,5299.13,5299.13,5299.13,5299.13,0
2001/5/4,11:53:00,5295.34,5295.34,5295.34,5295.34,0
2001/5/4,11:54:00,5286.57,5286.57,5286.57,5286.57,0
2001/5/4,11:55:00,5286.97,5286.97,5286.97,5286.97,0
2001/5/4,11:56:00,5281.13,5281.13,5281.13,5281.13,0
2001/5/4,11:57:00,5281.74,5281.74,5281.74,5281.74,0
2001/5/4,11:58:00,5287.72,5287.72,5287.72,5287.72,0
2001/5/4,11:59:00,5283.14,5283.14,5283.14,5283.14,0
2001/5/4,12:00:00,5284.18,5284.18,5284.18,5284.18,0
2001/5/4,12:01:00,5290.86,5290.86,5290.86,5290.86,0
2001/5/4,12:02:00,5298.77,5298.77,5298.77,5298.77,0
2001/5/4,12:03:00,5301.21,5301.21,5301.21,5301.21,0
2001/5/4,12:04:00,5300.05,5300.05,5300.05,5300.05,0
2001/5/4,12:05:00,5302.68,5302.68,5302.68,5302.68,0
2001/5/4,12:06:00,5302.48,5302.48,5302.48,5302.48,0
2001/5/4,12:07:00,5309.99,5309.99,5309.99,5309.99,0
2001/5/4,12:08:00,5304.69,5304.69,5304.69,5304.69,0
2001/5/4,12:09:00,5310.04,5310.04,5310.04,5310.04,0
2001/5/4,12:10:00,5308.84,5308.84,5308.84,5308.84,0
2001/5/4,12:11:00,5306.87,5306.87,5306.87,5306.87,0
2001/5/4,12:12:00,5308.58,5308.58,5308.58,5308.58,0
2001/5/4,12:13:00,5299.79,5299.79,5299.79,5299.79,0
2001/5/4,12:14:00,5297.69,5297.69,5297.69,5297.69,0
2001/5/4,12:15:00,5294.54,5294.54,5294.54,5294.54,0
2001/5/4,12:16:00,5294.49,5294.49,5294.49,5294.49,0
2001/5/4,12:17:00,5294.02,5294.02,5294.02,5294.02,0
2001/5/4,12:18:00,5290.29,5290.29,5290.29,5290.29,0
2001/5/4,12:19:00,5289.74,5289.74,5289.74,5289.74,0
2001/5/4,12:20:00,5287.63,5287.63,5287.63,5287.63,0
2001/5/4,12:21:00,5288.11,5288.11,5288.11,5288.11,0
2001/5/4,12:22:00,5291.22,5291.22,5291.22,5291.22,0
2001/5/4,12:23:00,5284.52,5284.52,5284.52,5284.52,0
2001/5/4,12:24:00,5290.02,5290.02,5290.02,5290.02,0
2001/5/4,12:25:00,5287.81,5287.81,5287.81,5287.81,0
2001/5/4,12:26:00,5287.30,5287.30,5287.30,5287.30,0
2001/5/4,12:27:00,5285.96,5285.96,5285.96,5285.96,0
2001/5/4,12:28:00,5288.99,5288.99,5288.99,5288.99,0
2001/5/4,12:29:00,5289.56,5289.56,5289.56,5289.56,0
2001/5/4,12:30:00,5288.44,5288.44,5288.44,5288.44,0
2001/5/4,12:31:00,5283.35,5283.35,5283.35,5283.35,0
2001/5/4,12:32:00,5285.55,5285.55,5285.55,5285.55,0
2001/5/4,12:33:00,5286.10,5286.10,5286.10,5286.10,0
2001/5/4,12:34:00,5287.74,5287.74,5287.74,5287.74,0
2001/5/4,12:35:00,5284.90,5284.90,5284.90,5284.90,0
2001/5/4,12:36:00,5278.65,5278.65,5278.65,5278.65,0
2001/5/4,12:37:00,5280.78,5280.78,5280.78,5280.78,0
2001/5/4,12:38:00,5276.04,5276.04,5276.04,5276.04,0
2001/5/4,12:39:00,5273.28,5273.28,5273.28,5273.28,0
2001/5/4,12:40:00,5265.33,5265.33,5265.33,5265.33,0
2001/5/4,12:41:00,5264.52,5264.52,5264.52,5264.52,0
2001/5/4,12:42:00,5266.82,5266.82,5266.82,5266.82,0
2001/5/4,12:43:00,5262.39,5262.39,5262.39,5262.39,0
2001/5/4,12:44:00,5260.86,5260.86,5260.86,5260.86,0
2001/5/4,12:45:00,5260.41,5260.41,5260.41,5260.41,0
2001/5/4,12:46:00,5265.58,5265.58,5265.58,5265.58,0
2001/5/4,12:47:00,5262.51,5262.51,5262.51,5262.51,0
2001/5/4,12:48:00,5262.80,5262.80,5262.80,5262.80,0
2001/5/4,12:49:00,5259.79,5259.79,5259.79,5259.79,0
2001/5/4,12:50:00,5262.23,5262.23,5262.23,5262.23,0
2001/5/4,12:51:00,5263.82,5263.82,5263.82,5263.82,0
2001/5/4,12:52:00,5262.52,5262.52,5262.52,5262.52,0
2001/5/4,12:53:00,5265.14,5265.14,5265.14,5265.14,0
2001/5/4,12:54:00,5260.18,5260.18,5260.18,5260.18,0
2001/5/4,12:55:00,5259.55,5259.55,5259.55,5259.55,0
2001/5/4,12:56:00,5260.35,5260.35,5260.35,5260.35,0
2001/5/4,12:57:00,5255.02,5255.02,5255.02,5255.02,0
2001/5/4,12:58:00,5255.13,5255.13,5255.13,5255.13,0
2001/5/4,12:59:00,5256.81,5256.81,5256.81,5256.81,0
2001/5/4,13:00:00,5253.76,5253.76,5253.76,5253.76,0
2001/5/4,13:01:00,5253.11,5253.11,5253.11,5253.11,0
2001/5/4,13:02:00,5250.67,5250.67,5250.67,5250.67,0
2001/5/4,13:03:00,5251.06,5251.06,5251.06,5251.06,0
2001/5/4,13:04:00,5249.90,5249.90,5249.90,5249.90,0
2001/5/4,13:05:00,5246.73,5246.73,5246.73,5246.73,0
2001/5/4,13:06:00,5247.30,5247.30,5247.30,5247.30,0
2001/5/4,13:07:00,5240.40,5240.40,5240.40,5240.40,0
2001/5/4,13:08:00,5239.01,5239.01,5239.01,5239.01,0
2001/5/4,13:09:00,5236.40,5236.40,5236.40,5236.40,0
2001/5/4,13:10:00,5232.19,5232.19,5232.19,5232.19,0
2001/5/4,13:11:00,5231.94,5231.94,5231.94,5231.94,0
2001/5/4,13:12:00,5230.24,5230.24,5230.24,5230.24,0
2001/5/4,13:13:00,5226.87,5226.87,5226.87,5226.87,0
2001/5/4,13:14:00,5219.91,5219.91,5219.91,5219.91,0
2001/5/4,13:15:00,5213.49,5213.49,5213.49,5213.49,0
2001/5/4,13:16:00,5211.70,5211.70,5211.70,5211.70,0
2001/5/4,13:17:00,5219.82,5219.82,5219.82,5219.82,0
2001/5/4,13:18:00,5214.45,5214.45,5214.45,5214.45,0
2001/5/4,13:19:00,5219.84,5219.84,5219.84,5219.84,0
2001/5/4,13:20:00,5219.88,5219.88,5219.88,5219.88,0
2001/5/4,13:21:00,5222.68,5222.68,5222.68,5222.68,0
2001/5/4,13:22:00,5234.10,5234.10,5234.10,5234.10,0
2001/5/4,13:23:00,5235.41,5235.41,5235.41,5235.41,0
2001/5/4,13:24:00,5243.11,5243.11,5243.11,5243.11,0
2001/5/4,13:25:00,5243.58,5243.58,5243.58,5243.58,0
2001/5/4,13:26:00,5242.33,5242.33,5242.33,5242.33,0
2001/5/4,13:27:00,5244.02,5244.02,5244.02,5244.02,0
2001/5/4,13:28:00,5243.60,5243.60,5243.60,5243.60,0
2001/5/4,13:29:00,5244.82,5244.82,5244.82,5244.82,0
2001/5/4,13:30:00,5244.05,5244.05,5244.05,5244.05,0
2001/5/7,09:01:00,5278.91,5278.91,5278.91,5278.91,0
2001/5/7,09:02:00,5286.77,5286.77,5286.77,5286.77,0
2001/5/7,09:03:00,5281.81,5281.81,5281.81,5281.81,0
2001/5/7,09:04:00,5269.57,5269.57,5269.57,5269.57,0
2001/5/7,09:05:00,5263.07,5263.07,5263.07,5263.07,0
2001/5/7,09:06:00,5247.23,5247.23,5247.23,5247.23,0
2001/5/7,09:07:00,5238.17,5238.17,5238.17,5238.17,0
2001/5/7,09:08:00,5227.64,5227.64,5227.64,5227.64,0
2001/5/7,09:09:00,5224.58,5224.58,5224.58,5224.58,0
2001/5/7,09:10:00,5227.16,5227.16,5227.16,5227.16,0
2001/5/7,09:11:00,5232.23,5232.23,5232.23,5232.23,0
2001/5/7,09:12:00,5231.43,5231.43,5231.43,5231.43,0
2001/5/7,09:13:00,5237.85,5237.85,5237.85,5237.85,0
2001/5/7,09:14:00,5237.45,5237.45,5237.45,5237.45,0
2001/5/7,09:15:00,5245.63,5245.63,5245.63,5245.63,0
2001/5/7,09:16:00,5251.39,5251.39,5251.39,5251.39,0
2001/5/7,09:17:00,5251.29,5251.29,5251.29,5251.29,0
2001/5/7,09:18:00,5250.62,5250.62,5250.62,5250.62,0
2001/5/7,09:19:00,5256.23,5256.23,5256.23,5256.23,0
2001/5/7,09:20:00,5258.12,5258.12,5258.12,5258.12,0
2001/5/7,09:21:00,5259.92,5259.92,5259.92,5259.92,0
2001/5/7,09:22:00,5264.51,5264.51,5264.51,5264.51,0
2001/5/7,09:23:00,5267.37,5267.37,5267.37,5267.37,0
2001/5/7,09:24:00,5268.48,5268.48,5268.48,5268.48,0
2001/5/7,09:25:00,5271.55,5271.55,5271.55,5271.55,0
2001/5/7,09:26:00,5274.41,5274.41,5274.41,5274.41,0
2001/5/7,09:27:00,5277.35,5277.35,5277.35,5277.35,0
2001/5/7,09:28:00,5272.77,5272.77,5272.77,5272.77,0
2001/5/7,09:29:00,5282.59,5282.59,5282.59,5282.59,0
2001/5/7,09:30:00,5273.25,5273.25,5273.25,5273.25,0
2001/5/7,09:31:00,5268.30,5268.30,5268.30,5268.30,0
2001/5/7,09:32:00,5272.76,5272.76,5272.76,5272.76,0
2001/5/7,09:33:00,5267.53,5267.53,5267.53,5267.53,0
2001/5/7,09:34:00,5270.95,5270.95,5270.95,5270.95,0
2001/5/7,09:35:00,5266.73,5266.73,5266.73,5266.73,0
2001/5/7,09:36:00,5271.65,5271.65,5271.65,5271.65,0
2001/5/7,09:37:00,5266.83,5266.83,5266.83,5266.83,0
2001/5/7,09:38:00,5265.19,5265.19,5265.19,5265.19,0
2001/5/7,09:39:00,5269.99,5269.99,5269.99,5269.99,0
2001/5/7,09:40:00,5281.17,5281.17,5281.17,5281.17,0
2001/5/7,09:41:00,5291.03,5291.03,5291.03,5291.03,0
2001/5/7,09:42:00,5291.40,5291.40,5291.40,5291.40,0
2001/5/7,09:43:00,5297.44,5297.44,5297.44,5297.44,0
2001/5/7,09:44:00,5308.22,5308.22,5308.22,5308.22,0
2001/5/7,09:45:00,5308.41,5308.41,5308.41,5308.41,0
2001/5/7,09:46:00,5314.15,5314.15,5314.15,5314.15,0
2001/5/7,09:47:00,5316.79,5316.79,5316.79,5316.79,0
2001/5/7,09:48:00,5313.51,5313.51,5313.51,5313.51,0
2001/5/7,09:49:00,5312.89,5312.89,5312.89,5312.89,0
2001/5/7,09:50:00,5312.00,5312.00,5312.00,5312.00,0
2001/5/7,09:51:00,5307.58,5307.58,5307.58,5307.58,0
2001/5/7,09:52:00,5301.50,5301.50,5301.50,5301.50,0
2001/5/7,09:53:00,5301.76,5301.76,5301.76,5301.76,0
2001/5/7,09:54:00,5302.40,5302.40,5302.40,5302.40,0
2001/5/7,09:55:00,5298.82,5298.82,5298.82,5298.82,0
2001/5/7,09:56:00,5303.52,5303.52,5303.52,5303.52,0
2001/5/7,09:57:00,5293.89,5293.89,5293.89,5293.89,0
2001/5/7,09:58:00,5292.16,5292.16,5292.16,5292.16,0
2001/5/7,09:59:00,5286.91,5286.91,5286.91,5286.91,0
2001/5/7,10:00:00,5286.50,5286.50,5286.50,5286.50,0
2001/5/7,10:01:00,5283.71,5283.71,5283.71,5283.71,0
2001/5/7,10:02:00,5281.74,5281.74,5281.74,5281.74,0
2001/5/7,10:03:00,5279.10,5279.10,5279.10,5279.10,0
2001/5/7,10:04:00,5276.47,5276.47,5276.47,5276.47,0
2001/5/7,10:05:00,5274.90,5274.90,5274.90,5274.90,0
2001/5/7,10:06:00,5271.40,5271.40,5271.40,5271.40,0
2001/5/7,10:07:00,5278.58,5278.58,5278.58,5278.58,0
2001/5/7,10:08:00,5275.14,5275.14,5275.14,5275.14,0
2001/5/7,10:09:00,5276.90,5276.90,5276.90,5276.90,0
2001/5/7,10:10:00,5274.22,5274.22,5274.22,5274.22,0
2001/5/7,10:11:00,5271.21,5271.21,5271.21,5271.21,0
2001/5/7,10:12:00,5269.28,5269.28,5269.28,5269.28,0
2001/5/7,10:13:00,5274.24,5274.24,5274.24,5274.24,0
2001/5/7,10:14:00,5273.05,5273.05,5273.05,5273.05,0
2001/5/7,10:15:00,5270.68,5270.68,5270.68,5270.68,0
2001/5/7,10:16:00,5275.97,5275.97,5275.97,5275.97,0
2001/5/7,10:17:00,5267.96,5267.96,5267.96,5267.96,0
2001/5/7,10:18:00,5270.56,5270.56,5270.56,5270.56,0
2001/5/7,10:19:00,5267.20,5267.20,5267.20,5267.20,0
2001/5/7,10:20:00,5272.99,5272.99,5272.99,5272.99,0
2001/5/7,10:21:00,5265.26,5265.26,5265.26,5265.26,0
2001/5/7,10:22:00,5267.51,5267.51,5267.51,5267.51,0
2001/5/7,10:23:00,5270.34,5270.34,5270.34,5270.34,0
2001/5/7,10:24:00,5266.89,5266.89,5266.89,5266.89,0
2001/5/7,10:25:00,5262.28,5262.28,5262.28,5262.28,0
2001/5/7,10:26:00,5259.66,5259.66,5259.66,5259.66,0
2001/5/7,10:27:00,5260.42,5260.42,5260.42,5260.42,0
2001/5/7,10:28:00,5255.98,5255.98,5255.98,5255.98,0
2001/5/7,10:29:00,5256.24,5256.24,5256.24,5256.24,0
2001/5/7,10:30:00,5249.48,5249.48,5249.48,5249.48,0
2001/5/7,10:31:00,5248.78,5248.78,5248.78,5248.78,0
2001/5/7,10:32:00,5242.48,5242.48,5242.48,5242.48,0
2001/5/7,10:33:00,5243.76,5243.76,5243.76,5243.76,0
2001/5/7,10:34:00,5238.80,5238.80,5238.80,5238.80,0
2001/5/7,10:35:00,5237.48,5237.48,5237.48,5237.48,0
2001/5/7,10:36:00,5237.98,5237.98,5237.98,5237.98,0
2001/5/7,10:37:00,5236.26,5236.26,5236.26,5236.26,0
2001/5/7,10:38:00,5236.40,5236.40,5236.40,5236.40,0
2001/5/7,10:39:00,5236.64,5236.64,5236.64,5236.64,0
2001/5/7,10:40:00,5241.95,5241.95,5241.95,5241.95,0
2001/5/7,10:41:00,5241.68,5241.68,5241.68,5241.68,0
2001/5/7,10:42:00,5247.37,5247.37,5247.37,5247.37,0
2001/5/7,10:43:00,5251.02,5251.02,5251.02,5251.02,0
2001/5/7,10:44:00,5255.72,5255.72,5255.72,5255.72,0
2001/5/7,10:45:00,5257.82,5257.82,5257.82,5257.82,0
2001/5/7,10:46:00,5259.59,5259.59,5259.59,5259.59,0
2001/5/7,10:47:00,5260.79,5260.79,5260.79,5260.79,0
2001/5/7,10:48:00,5252.85,5252.85,5252.85,5252.85,0
2001/5/7,10:49:00,5258.50,5258.50,5258.50,5258.50,0
2001/5/7,10:50:00,5255.90,5255.90,5255.90,5255.90,0
2001/5/7,10:51:00,5254.46,5254.46,5254.46,5254.46,0
2001/5/7,10:52:00,5252.72,5252.72,5252.72,5252.72,0
2001/5/7,10:53:00,5258.42,5258.42,5258.42,5258.42,0
2001/5/7,10:54:00,5255.26,5255.26,5255.26,5255.26,0
2001/5/7,10:55:00,5258.06,5258.06,5258.06,5258.06,0
2001/5/7,10:56:00,5259.43,5259.43,5259.43,5259.43,0
2001/5/7,10:57:00,5257.11,5257.11,5257.11,5257.11,0
2001/5/7,10:58:00,5253.08,5253.08,5253.08,5253.08,0
2001/5/7,10:59:00,5250.45,5250.45,5250.45,5250.45,0
2001/5/7,11:00:00,5249.71,5249.71,5249.71,5249.71,0
2001/5/7,11:01:00,5246.06,5246.06,5246.06,5246.06,0
2001/5/7,11:02:00,5241.56,5241.56,5241.56,5241.56,0
2001/5/7,11:03:00,5236.82,5236.82,5236.82,5236.82,0
2001/5/7,11:04:00,5234.90,5234.90,5234.90,5234.90,0
2001/5/7,11:05:00,5233.42,5233.42,5233.42,5233.42,0
2001/5/7,11:06:00,5232.32,5232.32,5232.32,5232.32,0
2001/5/7,11:07:00,5227.03,5227.03,5227.03,5227.03,0
2001/5/7,11:08:00,5226.22,5226.22,5226.22,5226.22,0
2001/5/7,11:09:00,5226.33,5226.33,5226.33,5226.33,0
2001/5/7,11:10:00,5225.47,5225.47,5225.47,5225.47,0
2001/5/7,11:11:00,5222.94,5222.94,5222.94,5222.94,0
2001/5/7,11:12:00,5221.80,5221.80,5221.80,5221.80,0
2001/5/7,11:13:00,5217.34,5217.34,5217.34,5217.34,0
2001/5/7,11:14:00,5218.35,5218.35,5218.35,5218.35,0
2001/5/7,11:15:00,5217.95,5217.95,5217.95,5217.95,0
2001/5/7,11:16:00,5213.72,5213.72,5213.72,5213.72,0
2001/5/7,11:17:00,5215.43,5215.43,5215.43,5215.43,0
2001/5/7,11:18:00,5212.29,5212.29,5212.29,5212.29,0
2001/5/7,11:19:00,5215.67,5215.67,5215.67,5215.67,0
2001/5/7,11:20:00,5211.06,5211.06,5211.06,5211.06,0
2001/5/7,11:21:00,5209.68,5209.68,5209.68,5209.68,0
2001/5/7,11:22:00,5205.60,5205.60,5205.60,5205.60,0
2001/5/7,11:23:00,5203.98,5203.98,5203.98,5203.98,0
2001/5/7,11:24:00,5203.42,5203.42,5203.42,5203.42,0
2001/5/7,11:25:00,5205.52,5205.52,5205.52,5205.52,0
2001/5/7,11:26:00,5200.75,5200.75,5200.75,5200.75,0
2001/5/7,11:27:00,5203.46,5203.46,5203.46,5203.46,0
2001/5/7,11:28:00,5204.12,5204.12,5204.12,5204.12,0
2001/5/7,11:29:00,5203.82,5203.82,5203.82,5203.82,0
2001/5/7,11:30:00,5212.78,5212.78,5212.78,5212.78,0
2001/5/7,11:31:00,5212.59,5212.59,5212.59,5212.59,0
2001/5/7,11:32:00,5218.23,5218.23,5218.23,5218.23,0
2001/5/7,11:33:00,5220.94,5220.94,5220.94,5220.94,0
2001/5/7,11:34:00,5221.55,5221.55,5221.55,5221.55,0
2001/5/7,11:35:00,5224.73,5224.73,5224.73,5224.73,0
2001/5/7,11:36:00,5229.05,5229.05,5229.05,5229.05,0
2001/5/7,11:37:00,5228.53,5228.53,5228.53,5228.53,0
2001/5/7,11:38:00,5228.52,5228.52,5228.52,5228.52,0
2001/5/7,11:39:00,5230.68,5230.68,5230.68,5230.68,0
2001/5/7,11:40:00,5232.40,5232.40,5232.40,5232.40,0
2001/5/7,11:41:00,5227.48,5227.48,5227.48,5227.48,0
2001/5/7,11:42:00,5228.16,5228.16,5228.16,5228.16,0
2001/5/7,11:43:00,5230.18,5230.18,5230.18,5230.18,0
2001/5/7,11:44:00,5224.04,5224.04,5224.04,5224.04,0
2001/5/7,11:45:00,5232.33,5232.33,5232.33,5232.33,0
2001/5/7,11:46:00,5227.47,5227.47,5227.47,5227.47,0
2001/5/7,11:47:00,5217.30,5217.30,5217.30,5217.30,0
2001/5/7,11:48:00,5224.28,5224.28,5224.28,5224.28,0
2001/5/7,11:49:00,5226.53,5226.53,5226.53,5226.53,0
2001/5/7,11:50:00,5227.99,5227.99,5227.99,5227.99,0
2001/5/7,11:51:00,5226.61,5226.61,5226.61,5226.61,0
2001/5/7,11:52:00,5221.92,5221.92,5221.92,5221.92,0
2001/5/7,11:53:00,5219.90,5219.90,5219.90,5219.90,0
2001/5/7,11:54:00,5224.06,5224.06,5224.06,5224.06,0
2001/5/7,11:55:00,5224.94,5224.94,5224.94,5224.94,0
2001/5/7,11:56:00,5223.37,5223.37,5223.37,5223.37,0
2001/5/7,11:57:00,5230.63,5230.63,5230.63,5230.63,0
2001/5/7,11:58:00,5220.35,5220.35,5220.35,5220.35,0
2001/5/7,11:59:00,5225.59,5225.59,5225.59,5225.59,0
2001/5/7,12:00:00,5224.89,5224.89,5224.89,5224.89,0
2001/5/7,12:01:00,5227.67,5227.67,5227.67,5227.67,0
2001/5/7,12:02:00,5233.06,5233.06,5233.06,5233.06,0
2001/5/7,12:03:00,5231.80,5231.80,5231.80,5231.80,0
2001/5/7,12:04:00,5245.27,5245.27,5245.27,5245.27,0
2001/5/7,12:05:00,5245.54,5245.54,5245.54,5245.54,0
2001/5/7,12:06:00,5250.66,5250.66,5250.66,5250.66,0
2001/5/7,12:07:00,5256.94,5256.94,5256.94,5256.94,0
2001/5/7,12:08:00,5255.59,5255.59,5255.59,5255.59,0
2001/5/7,12:09:00,5255.73,5255.73,5255.73,5255.73,0
2001/5/7,12:10:00,5256.06,5256.06,5256.06,5256.06,0
2001/5/7,12:11:00,5252.66,5252.66,5252.66,5252.66,0
2001/5/7,12:12:00,5253.60,5253.60,5253.60,5253.60,0
2001/5/7,12:13:00,5246.33,5246.33,5246.33,5246.33,0
2001/5/7,12:14:00,5249.37,5249.37,5249.37,5249.37,0
2001/5/7,12:15:00,5241.38,5241.38,5241.38,5241.38,0
2001/5/7,12:16:00,5240.24,5240.24,5240.24,5240.24,0
2001/5/7,12:17:00,5245.01,5245.01,5245.01,5245.01,0
2001/5/7,12:18:00,5241.73,5241.73,5241.73,5241.73,0
2001/5/7,12:19:00,5241.13,5241.13,5241.13,5241.13,0
2001/5/7,12:20:00,5243.42,5243.42,5243.42,5243.42,0
2001/5/7,12:21:00,5245.53,5245.53,5245.53,5245.53,0
2001/5/7,12:22:00,5245.66,5245.66,5245.66,5245.66,0
2001/5/7,12:23:00,5245.32,5245.32,5245.32,5245.32,0
2001/5/7,12:24:00,5254.60,5254.60,5254.60,5254.60,0
2001/5/7,12:25:00,5258.63,5258.63,5258.63,5258.63,0
2001/5/7,12:26:00,5261.11,5261.11,5261.11,5261.11,0
2001/5/7,12:27:00,5261.03,5261.03,5261.03,5261.03,0
2001/5/7,12:28:00,5259.45,5259.45,5259.45,5259.45,0
2001/5/7,12:29:00,5263.23,5263.23,5263.23,5263.23,0
2001/5/7,12:30:00,5255.89,5255.89,5255.89,5255.89,0
2001/5/7,12:31:00,5252.26,5252.26,5252.26,5252.26,0
2001/5/7,12:32:00,5255.13,5255.13,5255.13,5255.13,0
2001/5/7,12:33:00,5254.14,5254.14,5254.14,5254.14,0
2001/5/7,12:34:00,5244.54,5244.54,5244.54,5244.54,0
2001/5/7,12:35:00,5251.20,5251.20,5251.20,5251.20,0
2001/5/7,12:36:00,5250.74,5250.74,5250.74,5250.74,0
2001/5/7,12:37:00,5242.61,5242.61,5242.61,5242.61,0
2001/5/7,12:38:00,5242.78,5242.78,5242.78,5242.78,0
2001/5/7,12:39:00,5242.17,5242.17,5242.17,5242.17,0
2001/5/7,12:40:00,5250.31,5250.31,5250.31,5250.31,0
2001/5/7,12:41:00,5248.95,5248.95,5248.95,5248.95,0
2001/5/7,12:42:00,5247.78,5247.78,5247.78,5247.78,0
2001/5/7,12:43:00,5244.52,5244.52,5244.52,5244.52,0
2001/5/7,12:44:00,5242.01,5242.01,5242.01,5242.01,0
2001/5/7,12:45:00,5247.42,5247.42,5247.42,5247.42,0
2001/5/7,12:46:00,5243.28,5243.28,5243.28,5243.28,0
2001/5/7,12:47:00,5241.15,5241.15,5241.15,5241.15,0
2001/5/7,12:48:00,5240.79,5240.79,5240.79,5240.79,0
2001/5/7,12:49:00,5236.15,5236.15,5236.15,5236.15,0
2001/5/7,12:50:00,5236.19,5236.19,5236.19,5236.19,0
2001/5/7,12:51:00,5238.28,5238.28,5238.28,5238.28,0
2001/5/7,12:52:00,5233.04,5233.04,5233.04,5233.04,0
2001/5/7,12:53:00,5233.84,5233.84,5233.84,5233.84,0
2001/5/7,12:54:00,5228.65,5228.65,5228.65,5228.65,0
2001/5/7,12:55:00,5228.53,5228.53,5228.53,5228.53,0
2001/5/7,12:56:00,5231.30,5231.30,5231.30,5231.30,0
2001/5/7,12:57:00,5230.35,5230.35,5230.35,5230.35,0
2001/5/7,12:58:00,5234.33,5234.33,5234.33,5234.33,0
2001/5/7,12:59:00,5233.38,5233.38,5233.38,5233.38,0
2001/5/7,13:00:00,5237.06,5237.06,5237.06,5237.06,0
2001/5/7,13:01:00,5239.61,5239.61,5239.61,5239.61,0
2001/5/7,13:02:00,5239.63,5239.63,5239.63,5239.63,0
2001/5/7,13:03:00,5235.62,5235.62,5235.62,5235.62,0
2001/5/7,13:04:00,5238.67,5238.67,5238.67,5238.67,0
2001/5/7,13:05:00,5243.50,5243.50,5243.50,5243.50,0
2001/5/7,13:06:00,5241.25,5241.25,5241.25,5241.25,0
2001/5/7,13:07:00,5239.50,5239.50,5239.50,5239.50,0
2001/5/7,13:08:00,5241.71,5241.71,5241.71,5241.71,0
2001/5/7,13:09:00,5247.10,5247.10,5247.10,5247.10,0
2001/5/7,13:10:00,5245.41,5245.41,5245.41,5245.41,0
2001/5/7,13:11:00,5255.47,5255.47,5255.47,5255.47,0
2001/5/7,13:12:00,5258.19,5258.19,5258.19,5258.19,0
2001/5/7,13:13:00,5257.64,5257.64,5257.64,5257.64,0
2001/5/7,13:14:00,5261.09,5261.09,5261.09,5261.09,0
2001/5/7,13:15:00,5259.04,5259.04,5259.04,5259.04,0
2001/5/7,13:16:00,5259.92,5259.92,5259.92,5259.92,0
2001/5/7,13:17:00,5265.09,5265.09,5265.09,5265.09,0
2001/5/7,13:18:00,5262.72,5262.72,5262.72,5262.72,0
2001/5/7,13:19:00,5260.62,5260.62,5260.62,5260.62,0
2001/5/7,13:20:00,5262.30,5262.30,5262.30,5262.30,0
2001/5/7,13:21:00,5256.24,5256.24,5256.24,5256.24,0
2001/5/7,13:22:00,5253.25,5253.25,5253.25,5253.25,0
2001/5/7,13:23:00,5255.08,5255.08,5255.08,5255.08,0
2001/5/7,13:24:00,5244.72,5244.72,5244.72,5244.72,0
2001/5/7,13:25:00,5245.07,5245.07,5245.07,5245.07,0
2001/5/7,13:26:00,5233.29,5233.29,5233.29,5233.29,0
2001/5/7,13:27:00,5239.00,5239.00,5239.00,5239.00,0
2001/5/7,13:28:00,5232.68,5232.68,5232.68,5232.68,0
2001/5/7,13:29:00,5228.34,5228.34,5228.34,5228.34,0
2001/5/7,13:30:00,5229.93,5229.93,5229.93,5229.93,0
2001/5/8,09:01:00,5214.25,5214.25,5214.25,5214.25,0
2001/5/8,09:02:00,5208.42,5208.42,5208.42,5208.42,0
2001/5/8,09:03:00,5205.40,5205.40,5205.40,5205.40,0
2001/5/8,09:04:00,5210.55,5210.55,5210.55,5210.55,0
2001/5/8,09:05:00,5208.93,5208.93,5208.93,5208.93,0
2001/5/8,09:06:00,5211.01,5211.01,5211.01,5211.01,0
2001/5/8,09:07:00,5213.43,5213.43,5213.43,5213.43,0
2001/5/8,09:08:00,5218.67,5218.67,5218.67,5218.67,0
2001/5/8,09:09:00,5219.05,5219.05,5219.05,5219.05,0
2001/5/8,09:10:00,5223.56,5223.56,5223.56,5223.56,0
2001/5/8,09:11:00,5228.24,5228.24,5228.24,5228.24,0
2001/5/8,09:12:00,5226.78,5226.78,5226.78,5226.78,0
2001/5/8,09:13:00,5233.12,5233.12,5233.12,5233.12,0
2001/5/8,09:14:00,5235.03,5235.03,5235.03,5235.03,0
2001/5/8,09:15:00,5240.00,5240.00,5240.00,5240.00,0
2001/5/8,09:16:00,5249.07,5249.07,5249.07,5249.07,0
2001/5/8,09:17:00,5251.90,5251.90,5251.90,5251.90,0
2001/5/8,09:18:00,5254.73,5254.73,5254.73,5254.73,0
2001/5/8,09:19:00,5253.77,5253.77,5253.77,5253.77,0
2001/5/8,09:20:00,5255.53,5255.53,5255.53,5255.53,0
2001/5/8,09:21:00,5256.79,5256.79,5256.79,5256.79,0
2001/5/8,09:22:00,5255.10,5255.10,5255.10,5255.10,0
2001/5/8,09:23:00,5249.52,5249.52,5249.52,5249.52,0
2001/5/8,09:24:00,5242.46,5242.46,5242.46,5242.46,0
2001/5/8,09:25:00,5241.91,5241.91,5241.91,5241.91,0
2001/5/8,09:26:00,5231.17,5231.17,5231.17,5231.17,0
2001/5/8,09:27:00,5230.71,5230.71,5230.71,5230.71,0
2001/5/8,09:28:00,5231.17,5231.17,5231.17,5231.17,0
2001/5/8,09:29:00,5223.21,5223.21,5223.21,5223.21,0
2001/5/8,09:30:00,5221.79,5221.79,5221.79,5221.79,0
2001/5/8,09:31:00,5220.75,5220.75,5220.75,5220.75,0
2001/5/8,09:32:00,5217.15,5217.15,5217.15,5217.15,0
2001/5/8,09:33:00,5221.63,5221.63,5221.63,5221.63,0
2001/5/8,09:34:00,5221.27,5221.27,5221.27,5221.27,0
2001/5/8,09:35:00,5227.72,5227.72,5227.72,5227.72,0
2001/5/8,09:36:00,5223.70,5223.70,5223.70,5223.70,0
2001/5/8,09:37:00,5226.31,5226.31,5226.31,5226.31,0
2001/5/8,09:38:00,5226.32,5226.32,5226.32,5226.32,0
2001/5/8,09:39:00,5227.62,5227.62,5227.62,5227.62,0
2001/5/8,09:40:00,5222.95,5222.95,5222.95,5222.95,0
2001/5/8,09:41:00,5218.85,5218.85,5218.85,5218.85,0
2001/5/8,09:42:00,5223.72,5223.72,5223.72,5223.72,0
2001/5/8,09:43:00,5222.72,5222.72,5222.72,5222.72,0
2001/5/8,09:44:00,5214.30,5214.30,5214.30,5214.30,0
2001/5/8,09:45:00,5212.39,5212.39,5212.39,5212.39,0
2001/5/8,09:46:00,5207.94,5207.94,5207.94,5207.94,0
2001/5/8,09:47:00,5209.49,5209.49,5209.49,5209.49,0
2001/5/8,09:48:00,5204.17,5204.17,5204.17,5204.17,0
2001/5/8,09:49:00,5205.20,5205.20,5205.20,5205.20,0
2001/5/8,09:50:00,5204.04,5204.04,5204.04,5204.04,0
2001/5/8,09:51:00,5207.36,5207.36,5207.36,5207.36,0
2001/5/8,09:52:00,5201.10,5201.10,5201.10,5201.10,0
2001/5/8,09:53:00,5198.50,5198.50,5198.50,5198.50,0
2001/5/8,09:54:00,5198.98,5198.98,5198.98,5198.98,0
2001/5/8,09:55:00,5195.55,5195.55,5195.55,5195.55,0
2001/5/8,09:56:00,5195.10,5195.10,5195.10,5195.10,0
2001/5/8,09:57:00,5193.37,5193.37,5193.37,5193.37,0
2001/5/8,09:58:00,5192.58,5192.58,5192.58,5192.58,0
2001/5/8,09:59:00,5191.58,5191.58,5191.58,5191.58,0
2001/5/8,10:00:00,5184.73,5184.73,5184.73,5184.73,0
2001/5/8,10:01:00,5183.03,5183.03,5183.03,5183.03,0
2001/5/8,10:02:00,5182.70,5182.70,5182.70,5182.70,0
2001/5/8,10:03:00,5178.33,5178.33,5178.33,5178.33,0
2001/5/8,10:04:00,5175.03,5175.03,5175.03,5175.03,0
2001/5/8,10:05:00,5176.57,5176.57,5176.57,5176.57,0
2001/5/8,10:06:00,5177.24,5177.24,5177.24,5177.24,0
2001/5/8,10:07:00,5174.77,5174.77,5174.77,5174.77,0
2001/5/8,10:08:00,5174.67,5174.67,5174.67,5174.67,0
2001/5/8,10:09:00,5177.43,5177.43,5177.43,5177.43,0
2001/5/8,10:10:00,5174.08,5174.08,5174.08,5174.08,0
2001/5/8,10:11:00,5183.20,5183.20,5183.20,5183.20,0
2001/5/8,10:12:00,5173.43,5173.43,5173.43,5173.43,0
2001/5/8,10:13:00,5186.90,5186.90,5186.90,5186.90,0
2001/5/8,10:14:00,5184.21,5184.21,5184.21,5184.21,0
2001/5/8,10:15:00,5186.74,5186.74,5186.74,5186.74,0
2001/5/8,10:16:00,5186.93,5186.93,5186.93,5186.93,0
2001/5/8,10:17:00,5192.34,5192.34,5192.34,5192.34,0
2001/5/8,10:18:00,5194.12,5194.12,5194.12,5194.12,0
2001/5/8,10:19:00,5193.86,5193.86,5193.86,5193.86,0
2001/5/8,10:20:00,5195.34,5195.34,5195.34,5195.34,0
2001/5/8,10:21:00,5192.05,5192.05,5192.05,5192.05,0
2001/5/8,10:22:00,5189.75,5189.75,5189.75,5189.75,0
2001/5/8,10:23:00,5190.00,5190.00,5190.00,5190.00,0
2001/5/8,10:24:00,5182.13,5182.13,5182.13,5182.13,0
2001/5/8,10:25:00,5182.73,5182.73,5182.73,5182.73,0
2001/5/8,10:26:00,5181.68,5181.68,5181.68,5181.68,0
2001/5/8,10:27:00,5178.62,5178.62,5178.62,5178.62,0
2001/5/8,10:28:00,5175.22,5175.22,5175.22,5175.22,0
2001/5/8,10:29:00,5177.91,5177.91,5177.91,5177.91,0
2001/5/8,10:30:00,5183.43,5183.43,5183.43,5183.43,0
2001/5/8,10:31:00,5184.36,5184.36,5184.36,5184.36,0
2001/5/8,10:32:00,5182.94,5182.94,5182.94,5182.94,0
2001/5/8,10:33:00,5179.82,5179.82,5179.82,5179.82,0
2001/5/8,10:34:00,5176.30,5176.30,5176.30,5176.30,0
2001/5/8,10:35:00,5179.64,5179.64,5179.64,5179.64,0
2001/5/8,10:36:00,5174.31,5174.31,5174.31,5174.31,0
2001/5/8,10:37:00,5176.98,5176.98,5176.98,5176.98,0
2001/5/8,10:38:00,5175.92,5175.92,5175.92,5175.92,0
2001/5/8,10:39:00,5174.76,5174.76,5174.76,5174.76,0
2001/5/8,10:40:00,5173.14,5173.14,5173.14,5173.14,0
2001/5/8,10:41:00,5177.79,5177.79,5177.79,5177.79,0
2001/5/8,10:42:00,5174.08,5174.08,5174.08,5174.08,0
2001/5/8,10:43:00,5175.13,5175.13,5175.13,5175.13,0
2001/5/8,10:44:00,5174.57,5174.57,5174.57,5174.57,0
2001/5/8,10:45:00,5168.99,5168.99,5168.99,5168.99,0
2001/5/8,10:46:00,5175.27,5175.27,5175.27,5175.27,0
2001/5/8,10:47:00,5167.16,5167.16,5167.16,5167.16,0
2001/5/8,10:48:00,5174.27,5174.27,5174.27,5174.27,0
2001/5/8,10:49:00,5165.06,5165.06,5165.06,5165.06,0
2001/5/8,10:50:00,5167.73,5167.73,5167.73,5167.73,0
2001/5/8,10:51:00,5166.04,5166.04,5166.04,5166.04,0
2001/5/8,10:52:00,5167.22,5167.22,5167.22,5167.22,0
2001/5/8,10:53:00,5158.59,5158.59,5158.59,5158.59,0
2001/5/8,10:54:00,5161.81,5161.81,5161.81,5161.81,0
2001/5/8,10:55:00,5160.04,5160.04,5160.04,5160.04,0
2001/5/8,10:56:00,5159.60,5159.60,5159.60,5159.60,0
2001/5/8,10:57:00,5157.05,5157.05,5157.05,5157.05,0
2001/5/8,10:58:00,5152.59,5152.59,5152.59,5152.59,0
2001/5/8,10:59:00,5150.23,5150.23,5150.23,5150.23,0
2001/5/8,11:00:00,5147.27,5147.27,5147.27,5147.27,0
2001/5/8,11:01:00,5150.26,5150.26,5150.26,5150.26,0
2001/5/8,11:02:00,5147.11,5147.11,5147.11,5147.11,0
2001/5/8,11:03:00,5143.40,5143.40,5143.40,5143.40,0
2001/5/8,11:04:00,5145.81,5145.81,5145.81,5145.81,0
2001/5/8,11:05:00,5147.90,5147.90,5147.90,5147.90,0
2001/5/8,11:06:00,5147.19,5147.19,5147.19,5147.19,0
2001/5/8,11:07:00,5142.71,5142.71,5142.71,5142.71,0
2001/5/8,11:08:00,5144.73,5144.73,5144.73,5144.73,0
2001/5/8,11:09:00,5144.27,5144.27,5144.27,5144.27,0
2001/5/8,11:10:00,5143.37,5143.37,5143.37,5143.37,0
2001/5/8,11:11:00,5143.97,5143.97,5143.97,5143.97,0
2001/5/8,11:12:00,5141.33,5141.33,5141.33,5141.33,0
2001/5/8,11:13:00,5134.91,5134.91,5134.91,5134.91,0
2001/5/8,11:14:00,5139.15,5139.15,5139.15,5139.15,0
2001/5/8,11:15:00,5140.93,5140.93,5140.93,5140.93,0
2001/5/8,11:16:00,5137.13,5137.13,5137.13,5137.13,0
2001/5/8,11:17:00,5131.81,5131.81,5131.81,5131.81,0
2001/5/8,11:18:00,5129.05,5129.05,5129.05,5129.05,0
2001/5/8,11:19:00,5135.49,5135.49,5135.49,5135.49,0
2001/5/8,11:20:00,5138.33,5138.33,5138.33,5138.33,0
2001/5/8,11:21:00,5136.80,5136.80,5136.80,5136.80,0
2001/5/8,11:22:00,5132.46,5132.46,5132.46,5132.46,0
2001/5/8,11:23:00,5139.91,5139.91,5139.91,5139.91,0
2001/5/8,11:24:00,5140.45,5140.45,5140.45,5140.45,0
2001/5/8,11:25:00,5140.06,5140.06,5140.06,5140.06,0
2001/5/8,11:26:00,5150.31,5150.31,5150.31,5150.31,0
2001/5/8,11:27:00,5150.57,5150.57,5150.57,5150.57,0
2001/5/8,11:28:00,5158.08,5158.08,5158.08,5158.08,0
2001/5/8,11:29:00,5156.51,5156.51,5156.51,5156.51,0
2001/5/8,11:30:00,5156.32,5156.32,5156.32,5156.32,0
2001/5/8,11:31:00,5161.70,5161.70,5161.70,5161.70,0
2001/5/8,11:32:00,5161.20,5161.20,5161.20,5161.20,0
2001/5/8,11:33:00,5159.65,5159.65,5159.65,5159.65,0
2001/5/8,11:34:00,5155.13,5155.13,5155.13,5155.13,0
2001/5/8,11:35:00,5160.22,5160.22,5160.22,5160.22,0
2001/5/8,11:36:00,5153.40,5153.40,5153.40,5153.40,0
2001/5/8,11:37:00,5160.92,5160.92,5160.92,5160.92,0
2001/5/8,11:38:00,5161.92,5161.92,5161.92,5161.92,0
2001/5/8,11:39:00,5156.52,5156.52,5156.52,5156.52,0
2001/5/8,11:40:00,5158.04,5158.04,5158.04,5158.04,0
2001/5/8,11:41:00,5163.18,5163.18,5163.18,5163.18,0
2001/5/8,11:42:00,5154.45,5154.45,5154.45,5154.45,0
2001/5/8,11:43:00,5152.34,5152.34,5152.34,5152.34,0
2001/5/8,11:44:00,5154.77,5154.77,5154.77,5154.77,0
2001/5/8,11:45:00,5150.50,5150.50,5150.50,5150.50,0
2001/5/8,11:46:00,5149.24,5149.24,5149.24,5149.24,0
2001/5/8,11:47:00,5148.69,5148.69,5148.69,5148.69,0
2001/5/8,11:48:00,5148.87,5148.87,5148.87,5148.87,0
2001/5/8,11:49:00,5151.67,5151.67,5151.67,5151.67,0
2001/5/8,11:50:00,5151.30,5151.30,5151.30,5151.30,0
2001/5/8,11:51:00,5151.70,5151.70,5151.70,5151.70,0
2001/5/8,11:52:00,5154.97,5154.97,5154.97,5154.97,0
2001/5/8,11:53:00,5152.45,5152.45,5152.45,5152.45,0
2001/5/8,11:54:00,5152.77,5152.77,5152.77,5152.77,0
2001/5/8,11:55:00,5153.17,5153.17,5153.17,5153.17,0
2001/5/8,11:56:00,5154.48,5154.48,5154.48,5154.48,0
2001/5/8,11:57:00,5157.17,5157.17,5157.17,5157.17,0
2001/5/8,11:58:00,5156.73,5156.73,5156.73,5156.73,0
2001/5/8,11:59:00,5162.99,5162.99,5162.99,5162.99,0
2001/5/8,12:00:00,5163.20,5163.20,5163.20,5163.20,0
2001/5/8,12:01:00,5166.01,5166.01,5166.01,5166.01,0
2001/5/8,12:02:00,5160.56,5160.56,5160.56,5160.56,0
2001/5/8,12:03:00,5163.40,5163.40,5163.40,5163.40,0
2001/5/8,12:04:00,5160.36,5160.36,5160.36,5160.36,0
2001/5/8,12:05:00,5162.85,5162.85,5162.85,5162.85,0
2001/5/8,12:06:00,5160.35,5160.35,5160.35,5160.35,0
2001/5/8,12:07:00,5159.38,5159.38,5159.38,5159.38,0
2001/5/8,12:08:00,5157.92,5157.92,5157.92,5157.92,0
2001/5/8,12:09:00,5159.39,5159.39,5159.39,5159.39,0
2001/5/8,12:10:00,5153.65,5153.65,5153.65,5153.65,0
2001/5/8,12:11:00,5153.28,5153.28,5153.28,5153.28,0
2001/5/8,12:12:00,5153.94,5153.94,5153.94,5153.94,0
2001/5/8,12:13:00,5156.03,5156.03,5156.03,5156.03,0
2001/5/8,12:14:00,5155.45,5155.45,5155.45,5155.45,0
2001/5/8,12:15:00,5152.13,5152.13,5152.13,5152.13,0
2001/5/8,12:16:00,5148.61,5148.61,5148.61,5148.61,0
2001/5/8,12:17:00,5154.71,5154.71,5154.71,5154.71,0
2001/5/8,12:18:00,5149.54,5149.54,5149.54,5149.54,0
2001/5/8,12:19:00,5147.63,5147.63,5147.63,5147.63,0
2001/5/8,12:20:00,5148.69,5148.69,5148.69,5148.69,0
2001/5/8,12:21:00,5147.48,5147.48,5147.48,5147.48,0
2001/5/8,12:22:00,5144.35,5144.35,5144.35,5144.35,0
2001/5/8,12:23:00,5149.48,5149.48,5149.48,5149.48,0
2001/5/8,12:24:00,5145.47,5145.47,5145.47,5145.47,0
2001/5/8,12:25:00,5144.73,5144.73,5144.73,5144.73,0
2001/5/8,12:26:00,5144.76,5144.76,5144.76,5144.76,0
2001/5/8,12:27:00,5143.83,5143.83,5143.83,5143.83,0
2001/5/8,12:28:00,5138.91,5138.91,5138.91,5138.91,0
2001/5/8,12:29:00,5144.92,5144.92,5144.92,5144.92,0
2001/5/8,12:30:00,5142.55,5142.55,5142.55,5142.55,0
2001/5/8,12:31:00,5135.55,5135.55,5135.55,5135.55,0
2001/5/8,12:32:00,5136.09,5136.09,5136.09,5136.09,0
2001/5/8,12:33:00,5134.64,5134.64,5134.64,5134.64,0
2001/5/8,12:34:00,5132.99,5132.99,5132.99,5132.99,0
2001/5/8,12:35:00,5135.39,5135.39,5135.39,5135.39,0
2001/5/8,12:36:00,5135.00,5135.00,5135.00,5135.00,0
2001/5/8,12:37:00,5131.36,5131.36,5131.36,5131.36,0
2001/5/8,12:38:00,5132.44,5132.44,5132.44,5132.44,0
2001/5/8,12:39:00,5132.93,5132.93,5132.93,5132.93,0
2001/5/8,12:40:00,5130.54,5130.54,5130.54,5130.54,0
2001/5/8,12:41:00,5130.17,5130.17,5130.17,5130.17,0
2001/5/8,12:42:00,5134.07,5134.07,5134.07,5134.07,0
2001/5/8,12:43:00,5130.55,5130.55,5130.55,5130.55,0
2001/5/8,12:44:00,5130.80,5130.80,5130.80,5130.80,0
2001/5/8,12:45:00,5125.92,5125.92,5125.92,5125.92,0
2001/5/8,12:46:00,5130.70,5130.70,5130.70,5130.70,0
2001/5/8,12:47:00,5124.82,5124.82,5124.82,5124.82,0
2001/5/8,12:48:00,5125.99,5125.99,5125.99,5125.99,0
2001/5/8,12:49:00,5122.70,5122.70,5122.70,5122.70,0
2001/5/8,12:50:00,5123.10,5123.10,5123.10,5123.10,0
2001/5/8,12:51:00,5125.27,5125.27,5125.27,5125.27,0
2001/5/8,12:52:00,5120.09,5120.09,5120.09,5120.09,0
2001/5/8,12:53:00,5126.33,5126.33,5126.33,5126.33,0
2001/5/8,12:54:00,5118.41,5118.41,5118.41,5118.41,0
2001/5/8,12:55:00,5118.59,5118.59,5118.59,5118.59,0
2001/5/8,12:56:00,5116.16,5116.16,5116.16,5116.16,0
2001/5/8,12:57:00,5109.21,5109.21,5109.21,5109.21,0
2001/5/8,12:58:00,5108.91,5108.91,5108.91,5108.91,0
2001/5/8,12:59:00,5105.37,5105.37,5105.37,5105.37,0
2001/5/8,13:00:00,5110.47,5110.47,5110.47,5110.47,0
2001/5/8,13:01:00,5108.01,5108.01,5108.01,5108.01,0
2001/5/8,13:02:00,5111.72,5111.72,5111.72,5111.72,0
2001/5/8,13:03:00,5109.37,5109.37,5109.37,5109.37,0
2001/5/8,13:04:00,5108.94,5108.94,5108.94,5108.94,0
2001/5/8,13:05:00,5108.48,5108.48,5108.48,5108.48,0
2001/5/8,13:06:00,5111.13,5111.13,5111.13,5111.13,0
2001/5/8,13:07:00,5112.29,5112.29,5112.29,5112.29,0
2001/5/8,13:08:00,5114.39,5114.39,5114.39,5114.39,0
2001/5/8,13:09:00,5123.36,5123.36,5123.36,5123.36,0
2001/5/8,13:10:00,5127.17,5127.17,5127.17,5127.17,0
2001/5/8,13:11:00,5132.23,5132.23,5132.23,5132.23,0
2001/5/8,13:12:00,5132.47,5132.47,5132.47,5132.47,0
2001/5/8,13:13:00,5133.85,5133.85,5133.85,5133.85,0
2001/5/8,13:14:00,5143.10,5143.10,5143.10,5143.10,0
2001/5/8,13:15:00,5143.45,5143.45,5143.45,5143.45,0
2001/5/8,13:16:00,5145.44,5145.44,5145.44,5145.44,0
2001/5/8,13:17:00,5142.98,5142.98,5142.98,5142.98,0
2001/5/8,13:18:00,5150.86,5150.86,5150.86,5150.86,0
2001/5/8,13:19:00,5144.89,5144.89,5144.89,5144.89,0
2001/5/8,13:20:00,5146.82,5146.82,5146.82,5146.82,0
2001/5/8,13:21:00,5148.65,5148.65,5148.65,5148.65,0
2001/5/8,13:22:00,5151.98,5151.98,5151.98,5151.98,0
2001/5/8,13:23:00,5152.06,5152.06,5152.06,5152.06,0
2001/5/8,13:24:00,5151.74,5151.74,5151.74,5151.74,0
2001/5/8,13:25:00,5158.36,5158.36,5158.36,5158.36,0
2001/5/8,13:26:00,5155.12,5155.12,5155.12,5155.12,0
2001/5/8,13:27:00,5161.88,5161.88,5161.88,5161.88,0
2001/5/8,13:28:00,5168.40,5168.40,5168.40,5168.40,0
2001/5/8,13:29:00,5176.64,5176.64,5176.64,5176.64,0
2001/5/8,13:30:00,5176.71,5176.71,5176.71,5176.71,0
2001/5/8,13:31:00,238.20,238.40,238.20,238.30,0
2001/5/8,13:32:00,238.20,238.30,238.00,238.10,0
2001/5/8,13:33:00,238.00,238.20,238.00,238.10,0
2001/5/8,13:34:00,238.10,238.20,238.10,238.20,0
2001/5/8,13:35:00,238.20,238.30,238.10,238.10,0
2001/5/8,13:36:00,238.20,238.30,238.10,238.30,0
2001/5/8,13:37:00,238.30,238.30,238.30,238.30,0
2001/5/8,13:38:00,238.30,238.30,238.30,238.30,0
2001/5/8,13:39:00,238.30,238.30,238.10,238.20,0
2001/5/8,13:40:00,238.20,238.20,238.00,238.00,0
2001/5/8,13:41:00,238.00,238.10,238.00,238.00,0
2001/5/8,13:42:00,238.00,238.10,238.00,238.10,0
2001/5/8,13:43:00,238.00,238.20,238.00,238.10,0
2001/5/8,13:44:00,238.10,238.20,238.10,238.20,0
2001/5/8,13:45:00,238.20,238.30,238.10,238.30,0
2001/5/9,08:46:00,238.80,239.20,238.70,239.00,0
2001/5/9,08:47:00,238.50,238.50,238.40,238.40,0
2001/5/9,08:48:00,238.40,238.60,238.40,238.60,0
2001/5/9,08:49:00,238.70,238.80,238.60,238.60,0
2001/5/9,08:50:00,238.70,239.50,238.70,239.40,0
2001/5/9,08:51:00,239.20,239.40,239.00,239.40,0
2001/5/9,08:52:00,239.50,239.60,239.40,239.40,0
2001/5/9,08:53:00,239.60,239.70,239.10,239.10,0
2001/5/9,08:54:00,239.30,239.30,239.10,239.30,0
2001/5/9,08:55:00,239.30,239.30,238.90,238.90,0
2001/5/9,08:56:00,238.80,238.80,238.50,238.60,0
2001/5/9,08:57:00,238.70,239.00,238.70,238.70,0
2001/5/9,08:58:00,238.80,238.90,238.70,238.70,0
2001/5/9,08:59:00,239.00,239.00,238.80,239.00,0
2001/5/9,09:00:00,239.00,239.10,238.80,238.80,0
2001/5/9,09:01:00,5195.04,5195.04,5195.04,5195.04,0
2001/5/9,09:02:00,5201.82,5201.82,5201.82,5201.82,0
2001/5/9,09:03:00,5196.79,5196.79,5196.79,5196.79,0
2001/5/9,09:04:00,5196.64,5196.64,5196.64,5196.64,0
2001/5/9,09:05:00,5192.34,5192.34,5192.34,5192.34,0
2001/5/9,09:06:00,5184.50,5184.50,5184.50,5184.50,0
2001/5/9,09:07:00,5179.89,5179.89,5179.89,5179.89,0
2001/5/9,09:08:00,5176.64,5176.64,5176.64,5176.64,0
2001/5/9,09:09:00,5170.30,5170.30,5170.30,5170.30,0
2001/5/9,09:10:00,5170.79,5170.79,5170.79,5170.79,0
2001/5/9,09:11:00,5169.60,5169.60,5169.60,5169.60,0
2001/5/9,09:12:00,5166.39,5166.39,5166.39,5166.39,0
2001/5/9,09:13:00,5166.67,5166.67,5166.67,5166.67,0
2001/5/9,09:14:00,5170.15,5170.15,5170.15,5170.15,0
2001/5/9,09:15:00,5179.67,5179.67,5179.67,5179.67,0
2001/5/9,09:16:00,5184.36,5184.36,5184.36,5184.36,0
2001/5/9,09:17:00,5185.17,5185.17,5185.17,5185.17,0
2001/5/9,09:18:00,5192.93,5192.93,5192.93,5192.93,0
2001/5/9,09:19:00,5196.62,5196.62,5196.62,5196.62,0
2001/5/9,09:20:00,5204.09,5204.09,5204.09,5204.09,0
2001/5/9,09:21:00,5211.01,5211.01,5211.01,5211.01,0
2001/5/9,09:22:00,5217.58,5217.58,5217.58,5217.58,0
2001/5/9,09:23:00,5217.75,5217.75,5217.75,5217.75,0
2001/5/9,09:24:00,5215.47,5215.47,5215.47,5215.47,0
2001/5/9,09:25:00,5217.91,5217.91,5217.91,5217.91,0
2001/5/9,09:26:00,5219.53,5219.53,5219.53,5219.53,0
2001/5/9,09:27:00,5219.66,5219.66,5219.66,5219.66,0
2001/5/9,09:28:00,5213.17,5213.17,5213.17,5213.17,0
2001/5/9,09:29:00,5212.73,5212.73,5212.73,5212.73,0
2001/5/9,09:30:00,5214.63,5214.63,5214.63,5214.63,0
2001/5/9,09:31:00,5213.40,5213.40,5213.40,5213.40,0
2001/5/9,09:32:00,5213.18,5213.18,5213.18,5213.18,0
2001/5/9,09:33:00,5213.79,5213.79,5213.79,5213.79,0
2001/5/9,09:34:00,5212.35,5212.35,5212.35,5212.35,0
2001/5/9,09:35:00,5216.12,5216.12,5216.12,5216.12,0
2001/5/9,09:36:00,5215.97,5215.97,5215.97,5215.97,0
2001/5/9,09:37:00,5227.36,5227.36,5227.36,5227.36,0
2001/5/9,09:38:00,5227.29,5227.29,5227.29,5227.29,0
2001/5/9,09:39:00,5236.31,5236.31,5236.31,5236.31,0
2001/5/9,09:40:00,5241.32,5241.32,5241.32,5241.32,0
2001/5/9,09:41:00,5239.57,5239.57,5239.57,5239.57,0
2001/5/9,09:42:00,5245.66,5245.66,5245.66,5245.66,0
2001/5/9,09:43:00,5248.29,5248.29,5248.29,5248.29,0
2001/5/9,09:44:00,5246.56,5246.56,5246.56,5246.56,0
2001/5/9,09:45:00,5238.46,5238.46,5238.46,5238.46,0
2001/5/9,09:46:00,5238.39,5238.39,5238.39,5238.39,0
2001/5/9,09:47:00,5238.49,5238.49,5238.49,5238.49,0
2001/5/9,09:48:00,5238.31,5238.31,5238.31,5238.31,0
2001/5/9,09:49:00,5240.04,5240.04,5240.04,5240.04,0
2001/5/9,09:50:00,5236.64,5236.64,5236.64,5236.64,0
2001/5/9,09:51:00,5233.03,5233.03,5233.03,5233.03,0
2001/5/9,09:52:00,5228.82,5228.82,5228.82,5228.82,0
2001/5/9,09:53:00,5230.25,5230.25,5230.25,5230.25,0
2001/5/9,09:54:00,5229.60,5229.60,5229.60,5229.60,0
2001/5/9,09:55:00,5230.95,5230.95,5230.95,5230.95,0
2001/5/9,09:56:00,5231.05,5231.05,5231.05,5231.05,0
2001/5/9,09:57:00,5238.39,5238.39,5238.39,5238.39,0
2001/5/9,09:58:00,5233.64,5233.64,5233.64,5233.64,0
2001/5/9,09:59:00,5238.63,5238.63,5238.63,5238.63,0
2001/5/9,10:00:00,5238.17,5238.17,5238.17,5238.17,0
2001/5/9,10:01:00,5230.53,5230.53,5230.53,5230.53,0
2001/5/9,10:02:00,5232.12,5232.12,5232.12,5232.12,0
2001/5/9,10:03:00,5229.43,5229.43,5229.43,5229.43,0
2001/5/9,10:04:00,5229.83,5229.83,5229.83,5229.83,0
2001/5/9,10:05:00,5226.84,5226.84,5226.84,5226.84,0
2001/5/9,10:06:00,5226.94,5226.94,5226.94,5226.94,0
2001/5/9,10:07:00,5221.40,5221.40,5221.40,5221.40,0
2001/5/9,10:08:00,5218.13,5218.13,5218.13,5218.13,0
2001/5/9,10:09:00,5222.00,5222.00,5222.00,5222.00,0
2001/5/9,10:10:00,5218.23,5218.23,5218.23,5218.23,0
2001/5/9,10:11:00,5221.10,5221.10,5221.10,5221.10,0
2001/5/9,10:12:00,5224.23,5224.23,5224.23,5224.23,0
2001/5/9,10:13:00,5217.35,5217.35,5217.35,5217.35,0
2001/5/9,10:14:00,5216.66,5216.66,5216.66,5216.66,0
2001/5/9,10:15:00,5215.57,5215.57,5215.57,5215.57,0
2001/5/9,10:16:00,5219.86,5219.86,5219.86,5219.86,0
2001/5/9,10:17:00,5221.39,5221.39,5221.39,5221.39,0
2001/5/9,10:18:00,5219.11,5219.11,5219.11,5219.11,0
2001/5/9,10:19:00,5218.77,5218.77,5218.77,5218.77,0
2001/5/9,10:20:00,5213.79,5213.79,5213.79,5213.79,0
2001/5/9,10:21:00,5220.81,5220.81,5220.81,5220.81,0
2001/5/9,10:22:00,5223.11,5223.11,5223.11,5223.11,0
2001/5/9,10:23:00,5223.65,5223.65,5223.65,5223.65,0
2001/5/9,10:24:00,5224.70,5224.70,5224.70,5224.70,0
2001/5/9,10:25:00,5225.30,5225.30,5225.30,5225.30,0
2001/5/9,10:26:00,5228.56,5228.56,5228.56,5228.56,0
2001/5/9,10:27:00,5224.45,5224.45,5224.45,5224.45,0
2001/5/9,10:28:00,5223.99,5223.99,5223.99,5223.99,0
2001/5/9,10:29:00,5223.62,5223.62,5223.62,5223.62,0
2001/5/9,10:30:00,5225.11,5225.11,5225.11,5225.11,0
2001/5/9,10:31:00,5225.60,5225.60,5225.60,5225.60,0
2001/5/9,10:32:00,5221.60,5221.60,5221.60,5221.60,0
2001/5/9,10:33:00,5223.81,5223.81,5223.81,5223.81,0
2001/5/9,10:34:00,5221.91,5221.91,5221.91,5221.91,0
2001/5/9,10:35:00,5221.32,5221.32,5221.32,5221.32,0
2001/5/9,10:36:00,5218.93,5218.93,5218.93,5218.93,0
2001/5/9,10:37:00,5218.03,5218.03,5218.03,5218.03,0
2001/5/9,10:38:00,5215.51,5215.51,5215.51,5215.51,0
2001/5/9,10:39:00,5215.88,5215.88,5215.88,5215.88,0
2001/5/9,10:40:00,5210.95,5210.95,5210.95,5210.95,0
2001/5/9,10:41:00,5205.88,5205.88,5205.88,5205.88,0
2001/5/9,10:42:00,5205.15,5205.15,5205.15,5205.15,0
2001/5/9,10:43:00,5203.64,5203.64,5203.64,5203.64,0
2001/5/9,10:44:00,5209.83,5209.83,5209.83,5209.83,0
2001/5/9,10:45:00,5206.38,5206.38,5206.38,5206.38,0
2001/5/9,10:46:00,5205.90,5205.90,5205.90,5205.90,0
2001/5/9,10:47:00,5208.75,5208.75,5208.75,5208.75,0
2001/5/9,10:48:00,5210.07,5210.07,5210.07,5210.07,0
2001/5/9,10:49:00,5212.83,5212.83,5212.83,5212.83,0
2001/5/9,10:50:00,5211.14,5211.14,5211.14,5211.14,0
2001/5/9,10:51:00,5207.36,5207.36,5207.36,5207.36,0
2001/5/9,10:52:00,5208.14,5208.14,5208.14,5208.14,0
2001/5/9,10:53:00,5202.90,5202.90,5202.90,5202.90,0
2001/5/9,10:54:00,5206.40,5206.40,5206.40,5206.40,0
2001/5/9,10:55:00,5201.26,5201.26,5201.26,5201.26,0
2001/5/9,10:56:00,5203.76,5203.76,5203.76,5203.76,0
2001/5/9,10:57:00,5199.42,5199.42,5199.42,5199.42,0
2001/5/9,10:58:00,5199.56,5199.56,5199.56,5199.56,0
2001/5/9,10:59:00,5194.50,5194.50,5194.50,5194.50,0
2001/5/9,11:00:00,5196.44,5196.44,5196.44,5196.44,0
2001/5/9,11:01:00,5192.65,5192.65,5192.65,5192.65,0
2001/5/9,11:02:00,5195.20,5195.20,5195.20,5195.20,0
2001/5/9,11:03:00,5193.85,5193.85,5193.85,5193.85,0
2001/5/9,11:04:00,5192.10,5192.10,5192.10,5192.10,0
2001/5/9,11:05:00,5198.20,5198.20,5198.20,5198.20,0
2001/5/9,11:06:00,5192.60,5192.60,5192.60,5192.60,0
2001/5/9,11:07:00,5198.09,5198.09,5198.09,5198.09,0
2001/5/9,11:08:00,5201.14,5201.14,5201.14,5201.14,0
2001/5/9,11:09:00,5201.48,5201.48,5201.48,5201.48,0
2001/5/9,11:10:00,5198.97,5198.97,5198.97,5198.97,0
2001/5/9,11:11:00,5204.64,5204.64,5204.64,5204.64,0
2001/5/9,11:12:00,5208.45,5208.45,5208.45,5208.45,0
2001/5/9,11:13:00,5208.36,5208.36,5208.36,5208.36,0
2001/5/9,11:14:00,5205.99,5205.99,5205.99,5205.99,0
2001/5/9,11:15:00,5205.71,5205.71,5205.71,5205.71,0
2001/5/9,11:16:00,5209.74,5209.74,5209.74,5209.74,0
2001/5/9,11:17:00,5206.59,5206.59,5206.59,5206.59,0
2001/5/9,11:18:00,5211.42,5211.42,5211.42,5211.42,0
2001/5/9,11:19:00,5208.11,5208.11,5208.11,5208.11,0
2001/5/9,11:20:00,5210.28,5210.28,5210.28,5210.28,0
2001/5/9,11:21:00,5211.00,5211.00,5211.00,5211.00,0
2001/5/9,11:22:00,5204.26,5204.26,5204.26,5204.26,0
2001/5/9,11:23:00,5207.84,5207.84,5207.84,5207.84,0
2001/5/9,11:24:00,5206.73,5206.73,5206.73,5206.73,0
2001/5/9,11:25:00,5203.09,5203.09,5203.09,5203.09,0
2001/5/9,11:26:00,5207.73,5207.73,5207.73,5207.73,0
2001/5/9,11:27:00,5203.10,5203.10,5203.10,5203.10,0
2001/5/9,11:28:00,5202.60,5202.60,5202.60,5202.60,0
2001/5/9,11:29:00,5205.82,5205.82,5205.82,5205.82,0
2001/5/9,11:30:00,5201.26,5201.26,5201.26,5201.26,0
2001/5/9,11:31:00,5204.62,5204.62,5204.62,5204.62,0
2001/5/9,11:32:00,5206.21,5206.21,5206.21,5206.21,0
2001/5/9,11:33:00,5200.29,5200.29,5200.29,5200.29,0
2001/5/9,11:34:00,5200.47,5200.47,5200.47,5200.47,0
2001/5/9,11:35:00,5196.20,5196.20,5196.20,5196.20,0
2001/5/9,11:36:00,5196.50,5196.50,5196.50,5196.50,0
2001/5/9,11:37:00,5199.11,5199.11,5199.11,5199.11,0
2001/5/9,11:38:00,5195.24,5195.24,5195.24,5195.24,0
2001/5/9,11:39:00,5196.57,5196.57,5196.57,5196.57,0
2001/5/9,11:40:00,5197.78,5197.78,5197.78,5197.78,0
2001/5/9,11:41:00,5195.65,5195.65,5195.65,5195.65,0
2001/5/9,11:42:00,5201.88,5201.88,5201.88,5201.88,0
2001/5/9,11:43:00,5206.01,5206.01,5206.01,5206.01,0
2001/5/9,11:44:00,5203.80,5203.80,5203.80,5203.80,0
2001/5/9,11:45:00,5204.85,5204.85,5204.85,5204.85,0
2001/5/9,11:46:00,5197.97,5197.97,5197.97,5197.97,0
2001/5/9,11:47:00,5204.82,5204.82,5204.82,5204.82,0
2001/5/9,11:48:00,5201.54,5201.54,5201.54,5201.54,0
2001/5/9,11:49:00,5201.84,5201.84,5201.84,5201.84,0
2001/5/9,11:50:00,5205.76,5205.76,5205.76,5205.76,0
2001/5/9,11:51:00,5206.03,5206.03,5206.03,5206.03,0
2001/5/9,11:52:00,5209.12,5209.12,5209.12,5209.12,0
2001/5/9,11:53:00,5213.02,5213.02,5213.02,5213.02,0
2001/5/9,11:54:00,5214.45,5214.45,5214.45,5214.45,0
2001/5/9,11:55:00,5213.83,5213.83,5213.83,5213.83,0
2001/5/9,11:56:00,5213.99,5213.99,5213.99,5213.99,0
2001/5/9,11:57:00,5218.06,5218.06,5218.06,5218.06,0
2001/5/9,11:58:00,5218.94,5218.94,5218.94,5218.94,0
2001/5/9,11:59:00,5221.34,5221.34,5221.34,5221.34,0
2001/5/9,12:00:00,5218.04,5218.04,5218.04,5218.04,0
2001/5/9,12:01:00,5226.31,5226.31,5226.31,5226.31,0
2001/5/9,12:02:00,5226.73,5226.73,5226.73,5226.73,0
2001/5/9,12:03:00,5226.65,5226.65,5226.65,5226.65,0
2001/5/9,12:04:00,5228.20,5228.20,5228.20,5228.20,0
2001/5/9,12:05:00,5225.56,5225.56,5225.56,5225.56,0
2001/5/9,12:06:00,5226.64,5226.64,5226.64,5226.64,0
2001/5/9,12:07:00,5227.29,5227.29,5227.29,5227.29,0
2001/5/9,12:08:00,5225.75,5225.75,5225.75,5225.75,0
2001/5/9,12:09:00,5224.72,5224.72,5224.72,5224.72,0
2001/5/9,12:10:00,5230.90,5230.90,5230.90,5230.90,0
2001/5/9,12:11:00,5230.90,5230.90,5230.90,5230.90,0
2001/5/9,12:12:00,5229.77,5229.77,5229.77,5229.77,0
2001/5/9,12:13:00,5234.92,5234.92,5234.92,5234.92,0
2001/5/9,12:14:00,5229.30,5229.30,5229.30,5229.30,0
2001/5/9,12:15:00,5233.73,5233.73,5233.73,5233.73,0
2001/5/9,12:16:00,5236.30,5236.30,5236.30,5236.30,0
2001/5/9,12:17:00,5235.58,5235.58,5235.58,5235.58,0
2001/5/9,12:18:00,5243.38,5243.38,5243.38,5243.38,0
2001/5/9,12:19:00,5244.73,5244.73,5244.73,5244.73,0
2001/5/9,12:20:00,5238.56,5238.56,5238.56,5238.56,0
2001/5/9,12:21:00,5240.54,5240.54,5240.54,5240.54,0
2001/5/9,12:22:00,5231.64,5231.64,5231.64,5231.64,0
2001/5/9,12:23:00,5229.81,5229.81,5229.81,5229.81,0
2001/5/9,12:24:00,5228.46,5228.46,5228.46,5228.46,0
2001/5/9,12:25:00,5227.95,5227.95,5227.95,5227.95,0
2001/5/9,12:26:00,5227.93,5227.93,5227.93,5227.93,0
2001/5/9,12:27:00,5228.65,5228.65,5228.65,5228.65,0
2001/5/9,12:28:00,5227.34,5227.34,5227.34,5227.34,0
2001/5/9,12:29:00,5225.84,5225.84,5225.84,5225.84,0
2001/5/9,12:30:00,5225.21,5225.21,5225.21,5225.21,0
2001/5/9,12:31:00,5228.46,5228.46,5228.46,5228.46,0
2001/5/9,12:32:00,5227.70,5227.70,5227.70,5227.70,0
2001/5/9,12:33:00,5223.00,5223.00,5223.00,5223.00,0
2001/5/9,12:34:00,5221.99,5221.99,5221.99,5221.99,0
2001/5/9,12:35:00,5220.85,5220.85,5220.85,5220.85,0
2001/5/9,12:36:00,5219.43,5219.43,5219.43,5219.43,0
2001/5/9,12:37:00,5217.61,5217.61,5217.61,5217.61,0
2001/5/9,12:38:00,5220.97,5220.97,5220.97,5220.97,0
2001/5/9,12:39:00,5221.42,5221.42,5221.42,5221.42,0
2001/5/9,12:40:00,5220.05,5220.05,5220.05,5220.05,0
2001/5/9,12:41:00,5213.82,5213.82,5213.82,5213.82,0
2001/5/9,12:42:00,5219.09,5219.09,5219.09,5219.09,0
2001/5/9,12:43:00,5215.48,5215.48,5215.48,5215.48,0
2001/5/9,12:44:00,5218.80,5218.80,5218.80,5218.80,0
2001/5/9,12:45:00,5216.18,5216.18,5216.18,5216.18,0
2001/5/9,12:46:00,5214.99,5214.99,5214.99,5214.99,0
2001/5/9,12:47:00,5216.47,5216.47,5216.47,5216.47,0
2001/5/9,12:48:00,5213.58,5213.58,5213.58,5213.58,0
2001/5/9,12:49:00,5219.59,5219.59,5219.59,5219.59,0
2001/5/9,12:50:00,5214.99,5214.99,5214.99,5214.99,0
2001/5/9,12:51:00,5219.47,5219.47,5219.47,5219.47,0
2001/5/9,12:52:00,5218.83,5218.83,5218.83,5218.83,0
2001/5/9,12:53:00,5226.10,5226.10,5226.10,5226.10,0
2001/5/9,12:54:00,5218.24,5218.24,5218.24,5218.24,0
2001/5/9,12:55:00,5216.52,5216.52,5216.52,5216.52,0
2001/5/9,12:56:00,5219.29,5219.29,5219.29,5219.29,0
2001/5/9,12:57:00,5217.19,5217.19,5217.19,5217.19,0
2001/5/9,12:58:00,5225.11,5225.11,5225.11,5225.11,0
2001/5/9,12:59:00,5221.65,5221.65,5221.65,5221.65,0
2001/5/9,13:00:00,5213.70,5213.70,5213.70,5213.70,0
2001/5/9,13:01:00,5215.80,5215.80,5215.80,5215.80,0
2001/5/9,13:02:00,5219.04,5219.04,5219.04,5219.04,0
2001/5/9,13:03:00,5220.45,5220.45,5220.45,5220.45,0
2001/5/9,13:04:00,5220.99,5220.99,5220.99,5220.99,0
2001/5/9,13:05:00,5216.83,5216.83,5216.83,5216.83,0
2001/5/9,13:06:00,5222.13,5222.13,5222.13,5222.13,0
2001/5/9,13:07:00,5219.32,5219.32,5219.32,5219.32,0
2001/5/9,13:08:00,5228.11,5228.11,5228.11,5228.11,0
2001/5/9,13:09:00,5230.28,5230.28,5230.28,5230.28,0
2001/5/9,13:10:00,5237.87,5237.87,5237.87,5237.87,0
2001/5/9,13:11:00,5240.19,5240.19,5240.19,5240.19,0
2001/5/9,13:12:00,5241.40,5241.40,5241.40,5241.40,0
2001/5/9,13:13:00,5244.50,5244.50,5244.50,5244.50,0
2001/5/9,13:14:00,5241.87,5241.87,5241.87,5241.87,0
2001/5/9,13:15:00,5239.78,5239.78,5239.78,5239.78,0
2001/5/9,13:16:00,5238.82,5238.82,5238.82,5238.82,0
2001/5/9,13:17:00,5240.35,5240.35,5240.35,5240.35,0
2001/5/9,13:18:00,5239.73,5239.73,5239.73,5239.73,0
2001/5/9,13:19:00,5236.04,5236.04,5236.04,5236.04,0
2001/5/9,13:20:00,5240.68,5240.68,5240.68,5240.68,0
2001/5/9,13:21:00,5229.61,5229.61,5229.61,5229.61,0
2001/5/9,13:22:00,5226.59,5226.59,5226.59,5226.59,0
2001/5/9,13:23:00,5219.96,5219.96,5219.96,5219.96,0
2001/5/9,13:24:00,5218.77,5218.77,5218.77,5218.77,0
2001/5/9,13:25:00,5217.18,5217.18,5217.18,5217.18,0
2001/5/9,13:26:00,5221.32,5221.32,5221.32,5221.32,0
2001/5/9,13:27:00,5223.81,5223.81,5223.81,5223.81,0
2001/5/9,13:28:00,5217.94,5217.94,5217.94,5217.94,0
2001/5/9,13:29:00,5230.00,5230.00,5230.00,5230.00,0
2001/5/9,13:30:00,5232.64,5232.64,5232.64,5232.64,0
2001/5/10,09:01:00,5215.55,5215.55,5215.55,5215.55,0
2001/5/10,09:02:00,5210.98,5210.98,5210.98,5210.98,0
2001/5/10,09:03:00,5199.99,5199.99,5199.99,5199.99,0
2001/5/10,09:04:00,5194.54,5194.54,5194.54,5194.54,0
2001/5/10,09:05:00,5193.40,5193.40,5193.40,5193.40,0
2001/5/10,09:06:00,5187.01,5187.01,5187.01,5187.01,0
2001/5/10,09:07:00,5189.31,5189.31,5189.31,5189.31,0
2001/5/10,09:08:00,5190.23,5190.23,5190.23,5190.23,0
2001/5/10,09:09:00,5192.74,5192.74,5192.74,5192.74,0
2001/5/10,09:10:00,5189.75,5189.75,5189.75,5189.75,0
2001/5/10,09:11:00,5193.42,5193.42,5193.42,5193.42,0
2001/5/10,09:12:00,5196.05,5196.05,5196.05,5196.05,0
2001/5/10,09:13:00,5201.99,5201.99,5201.99,5201.99,0
2001/5/10,09:14:00,5201.27,5201.27,5201.27,5201.27,0
2001/5/10,09:15:00,5209.93,5209.93,5209.93,5209.93,0
2001/5/10,09:16:00,5202.74,5202.74,5202.74,5202.74,0
2001/5/10,09:17:00,5208.12,5208.12,5208.12,5208.12,0
2001/5/10,09:18:00,5201.18,5201.18,5201.18,5201.18,0
2001/5/10,09:19:00,5205.47,5205.47,5205.47,5205.47,0
2001/5/10,09:20:00,5201.62,5201.62,5201.62,5201.62,0
2001/5/10,09:21:00,5205.33,5205.33,5205.33,5205.33,0
2001/5/10,09:22:00,5203.75,5203.75,5203.75,5203.75,0
2001/5/10,09:23:00,5203.22,5203.22,5203.22,5203.22,0
2001/5/10,09:24:00,5202.22,5202.22,5202.22,5202.22,0
2001/5/10,09:25:00,5190.85,5190.85,5190.85,5190.85,0
2001/5/10,09:26:00,5191.56,5191.56,5191.56,5191.56,0
2001/5/10,09:27:00,5188.27,5188.27,5188.27,5188.27,0
2001/5/10,09:28:00,5178.10,5178.10,5178.10,5178.10,0
2001/5/10,09:29:00,5174.09,5174.09,5174.09,5174.09,0
2001/5/10,09:30:00,5172.17,5172.17,5172.17,5172.17,0
2001/5/10,09:31:00,5164.74,5164.74,5164.74,5164.74,0
2001/5/10,09:32:00,5159.55,5159.55,5159.55,5159.55,0
2001/5/10,09:33:00,5156.23,5156.23,5156.23,5156.23,0
2001/5/10,09:34:00,5159.47,5159.47,5159.47,5159.47,0
2001/5/10,09:35:00,5160.46,5160.46,5160.46,5160.46,0
2001/5/10,09:36:00,5164.81,5164.81,5164.81,5164.81,0
2001/5/10,09:37:00,5165.46,5165.46,5165.46,5165.46,0
2001/5/10,09:38:00,5165.29,5165.29,5165.29,5165.29,0
2001/5/10,09:39:00,5165.76,5165.76,5165.76,5165.76,0
2001/5/10,09:40:00,5164.53,5164.53,5164.53,5164.53,0
2001/5/10,09:41:00,5167.61,5167.61,5167.61,5167.61,0
2001/5/10,09:42:00,5169.51,5169.51,5169.51,5169.51,0
2001/5/10,09:43:00,5164.61,5164.61,5164.61,5164.61,0
2001/5/10,09:44:00,5169.96,5169.96,5169.96,5169.96,0
2001/5/10,09:45:00,5168.46,5168.46,5168.46,5168.46,0
2001/5/10,09:46:00,5163.03,5163.03,5163.03,5163.03,0
2001/5/10,09:47:00,5158.10,5158.10,5158.10,5158.10,0
2001/5/10,09:48:00,5156.11,5156.11,5156.11,5156.11,0
2001/5/10,09:49:00,5154.82,5154.82,5154.82,5154.82,0
2001/5/10,09:50:00,5152.55,5152.55,5152.55,5152.55,0
2001/5/10,09:51:00,5151.16,5151.16,5151.16,5151.16,0
2001/5/10,09:52:00,5146.75,5146.75,5146.75,5146.75,0
2001/5/10,09:53:00,5149.06,5149.06,5149.06,5149.06,0
2001/5/10,09:54:00,5147.99,5147.99,5147.99,5147.99,0
2001/5/10,09:55:00,5149.27,5149.27,5149.27,5149.27,0
2001/5/10,09:56:00,5148.63,5148.63,5148.63,5148.63,0
2001/5/10,09:57:00,5147.95,5147.95,5147.95,5147.95,0
2001/5/10,09:58:00,5150.65,5150.65,5150.65,5150.65,0
2001/5/10,09:59:00,5150.83,5150.83,5150.83,5150.83,0
2001/5/10,10:00:00,5148.11,5148.11,5148.11,5148.11,0
2001/5/10,10:01:00,5152.62,5152.62,5152.62,5152.62,0
2001/5/10,10:02:00,5154.03,5154.03,5154.03,5154.03,0
2001/5/10,10:03:00,5154.94,5154.94,5154.94,5154.94,0
2001/5/10,10:04:00,5153.45,5153.45,5153.45,5153.45,0
2001/5/10,10:05:00,5153.60,5153.60,5153.60,5153.60,0
2001/5/10,10:06:00,5153.50,5153.50,5153.50,5153.50,0
2001/5/10,10:07:00,5159.90,5159.90,5159.90,5159.90,0
2001/5/10,10:08:00,5155.51,5155.51,5155.51,5155.51,0
2001/5/10,10:09:00,5159.20,5159.20,5159.20,5159.20,0
2001/5/10,10:10:00,5164.00,5164.00,5164.00,5164.00,0
2001/5/10,10:11:00,5156.87,5156.87,5156.87,5156.87,0
2001/5/10,10:12:00,5164.87,5164.87,5164.87,5164.87,0
2001/5/10,10:13:00,5162.90,5162.90,5162.90,5162.90,0
2001/5/10,10:14:00,5161.20,5161.20,5161.20,5161.20,0
2001/5/10,10:15:00,5161.15,5161.15,5161.15,5161.15,0
2001/5/10,10:16:00,5161.26,5161.26,5161.26,5161.26,0
2001/5/10,10:17:00,5159.73,5159.73,5159.73,5159.73,0
2001/5/10,10:18:00,5160.36,5160.36,5160.36,5160.36,0
2001/5/10,10:19:00,5155.68,5155.68,5155.68,5155.68,0
2001/5/10,10:20:00,5158.63,5158.63,5158.63,5158.63,0
2001/5/10,10:21:00,5159.30,5159.30,5159.30,5159.30,0
2001/5/10,10:22:00,5158.18,5158.18,5158.18,5158.18,0
2001/5/10,10:23:00,5155.96,5155.96,5155.96,5155.96,0
2001/5/10,10:24:00,5155.08,5155.08,5155.08,5155.08,0
2001/5/10,10:25:00,5153.56,5153.56,5153.56,5153.56,0
2001/5/10,10:26:00,5156.05,5156.05,5156.05,5156.05,0
2001/5/10,10:27:00,5151.71,5151.71,5151.71,5151.71,0
2001/5/10,10:28:00,5147.34,5147.34,5147.34,5147.34,0
2001/5/10,10:29:00,5152.78,5152.78,5152.78,5152.78,0
2001/5/10,10:30:00,5141.68,5141.68,5141.68,5141.68,0
2001/5/10,10:31:00,5140.77,5140.77,5140.77,5140.77,0
2001/5/10,10:32:00,5138.37,5138.37,5138.37,5138.37,0
2001/5/10,10:33:00,5137.05,5137.05,5137.05,5137.05,0
2001/5/10,10:34:00,5135.20,5135.20,5135.20,5135.20,0
2001/5/10,10:35:00,5135.07,5135.07,5135.07,5135.07,0
2001/5/10,10:36:00,5134.30,5134.30,5134.30,5134.30,0
2001/5/10,10:37:00,5141.54,5141.54,5141.54,5141.54,0
2001/5/10,10:38:00,5135.59,5135.59,5135.59,5135.59,0
2001/5/10,10:39:00,5139.47,5139.47,5139.47,5139.47,0
2001/5/10,10:40:00,5137.76,5137.76,5137.76,5137.76,0
2001/5/10,10:41:00,5138.39,5138.39,5138.39,5138.39,0
2001/5/10,10:42:00,5134.36,5134.36,5134.36,5134.36,0
2001/5/10,10:43:00,5142.27,5142.27,5142.27,5142.27,0
2001/5/10,10:44:00,5131.05,5131.05,5131.05,5131.05,0
2001/5/10,10:45:00,5131.11,5131.11,5131.11,5131.11,0
2001/5/10,10:46:00,5135.56,5135.56,5135.56,5135.56,0
2001/5/10,10:47:00,5132.80,5132.80,5132.80,5132.80,0
2001/5/10,10:48:00,5127.59,5127.59,5127.59,5127.59,0
2001/5/10,10:49:00,5129.15,5129.15,5129.15,5129.15,0
2001/5/10,10:50:00,5128.73,5128.73,5128.73,5128.73,0
2001/5/10,10:51:00,5134.44,5134.44,5134.44,5134.44,0
2001/5/10,10:52:00,5136.03,5136.03,5136.03,5136.03,0
2001/5/10,10:53:00,5136.08,5136.08,5136.08,5136.08,0
2001/5/10,10:54:00,5132.59,5132.59,5132.59,5132.59,0
2001/5/10,10:55:00,5134.36,5134.36,5134.36,5134.36,0
2001/5/10,10:56:00,5130.48,5130.48,5130.48,5130.48,0
2001/5/10,10:57:00,5131.61,5131.61,5131.61,5131.61,0
2001/5/10,10:58:00,5131.97,5131.97,5131.97,5131.97,0
2001/5/10,10:59:00,5133.62,5133.62,5133.62,5133.62,0
2001/5/10,11:00:00,5129.77,5129.77,5129.77,5129.77,0
2001/5/10,11:01:00,5138.06,5138.06,5138.06,5138.06,0
2001/5/10,11:02:00,5130.16,5130.16,5130.16,5130.16,0
2001/5/10,11:03:00,5133.56,5133.56,5133.56,5133.56,0
2001/5/10,11:04:00,5134.21,5134.21,5134.21,5134.21,0
2001/5/10,11:05:00,5131.02,5131.02,5131.02,5131.02,0
2001/5/10,11:06:00,5129.23,5129.23,5129.23,5129.23,0
2001/5/10,11:07:00,5131.32,5131.32,5131.32,5131.32,0
2001/5/10,11:08:00,5130.50,5130.50,5130.50,5130.50,0
2001/5/10,11:09:00,5127.15,5127.15,5127.15,5127.15,0
2001/5/10,11:10:00,5129.19,5129.19,5129.19,5129.19,0
2001/5/10,11:11:00,5127.89,5127.89,5127.89,5127.89,0
2001/5/10,11:12:00,5136.33,5136.33,5136.33,5136.33,0
2001/5/10,11:13:00,5125.43,5125.43,5125.43,5125.43,0
2001/5/10,11:14:00,5126.00,5126.00,5126.00,5126.00,0
2001/5/10,11:15:00,5125.88,5125.88,5125.88,5125.88,0
2001/5/10,11:16:00,5133.59,5133.59,5133.59,5133.59,0
2001/5/10,11:17:00,5130.07,5130.07,5130.07,5130.07,0
2001/5/10,11:18:00,5135.68,5135.68,5135.68,5135.68,0
2001/5/10,11:19:00,5132.37,5132.37,5132.37,5132.37,0
2001/5/10,11:20:00,5132.82,5132.82,5132.82,5132.82,0
2001/5/10,11:21:00,5129.81,5129.81,5129.81,5129.81,0
2001/5/10,11:22:00,5134.34,5134.34,5134.34,5134.34,0
2001/5/10,11:23:00,5129.09,5129.09,5129.09,5129.09,0
2001/5/10,11:24:00,5131.82,5131.82,5131.82,5131.82,0
2001/5/10,11:25:00,5135.53,5135.53,5135.53,5135.53,0
2001/5/10,11:26:00,5139.42,5139.42,5139.42,5139.42,0
2001/5/10,11:27:00,5141.57,5141.57,5141.57,5141.57,0
2001/5/10,11:28:00,5136.87,5136.87,5136.87,5136.87,0
2001/5/10,11:29:00,5139.58,5139.58,5139.58,5139.58,0
2001/5/10,11:30:00,5141.03,5141.03,5141.03,5141.03,0
2001/5/10,11:31:00,5145.18,5145.18,5145.18,5145.18,0
2001/5/10,11:32:00,5144.12,5144.12,5144.12,5144.12,0
2001/5/10,11:33:00,5149.18,5149.18,5149.18,5149.18,0
2001/5/10,11:34:00,5150.56,5150.56,5150.56,5150.56,0
2001/5/10,11:35:00,5150.69,5150.69,5150.69,5150.69,0
2001/5/10,11:36:00,5151.29,5151.29,5151.29,5151.29,0
2001/5/10,11:37:00,5154.64,5154.64,5154.64,5154.64,0
2001/5/10,11:38:00,5155.92,5155.92,5155.92,5155.92,0
2001/5/10,11:39:00,5156.91,5156.91,5156.91,5156.91,0
2001/5/10,11:40:00,5157.23,5157.23,5157.23,5157.23,0
2001/5/10,11:41:00,5158.54,5158.54,5158.54,5158.54,0
2001/5/10,11:42:00,5158.24,5158.24,5158.24,5158.24,0
2001/5/10,11:43:00,5158.53,5158.53,5158.53,5158.53,0
2001/5/10,11:44:00,5155.74,5155.74,5155.74,5155.74,0
2001/5/10,11:45:00,5157.02,5157.02,5157.02,5157.02,0
2001/5/10,11:46:00,5160.51,5160.51,5160.51,5160.51,0
2001/5/10,11:47:00,5154.26,5154.26,5154.26,5154.26,0
2001/5/10,11:48:00,5159.91,5159.91,5159.91,5159.91,0
2001/5/10,11:49:00,5151.25,5151.25,5151.25,5151.25,0
2001/5/10,11:50:00,5150.06,5150.06,5150.06,5150.06,0
2001/5/10,11:51:00,5152.28,5152.28,5152.28,5152.28,0
2001/5/10,11:52:00,5150.97,5150.97,5150.97,5150.97,0
2001/5/10,11:53:00,5148.22,5148.22,5148.22,5148.22,0
2001/5/10,11:54:00,5151.15,5151.15,5151.15,5151.15,0
2001/5/10,11:55:00,5148.39,5148.39,5148.39,5148.39,0
2001/5/10,11:56:00,5144.68,5144.68,5144.68,5144.68,0
2001/5/10,11:57:00,5149.65,5149.65,5149.65,5149.65,0
2001/5/10,11:58:00,5145.55,5145.55,5145.55,5145.55,0
2001/5/10,11:59:00,5147.69,5147.69,5147.69,5147.69,0
2001/5/10,12:00:00,5153.86,5153.86,5153.86,5153.86,0
2001/5/10,12:01:00,5149.20,5149.20,5149.20,5149.20,0
2001/5/10,12:02:00,5150.71,5150.71,5150.71,5150.71,0
2001/5/10,12:03:00,5156.11,5156.11,5156.11,5156.11,0
2001/5/10,12:04:00,5156.40,5156.40,5156.40,5156.40,0
2001/5/10,12:05:00,5152.86,5152.86,5152.86,5152.86,0
2001/5/10,12:06:00,5154.96,5154.96,5154.96,5154.96,0
2001/5/10,12:07:00,5155.45,5155.45,5155.45,5155.45,0
2001/5/10,12:08:00,5158.02,5158.02,5158.02,5158.02,0
2001/5/10,12:09:00,5159.22,5159.22,5159.22,5159.22,0
2001/5/10,12:10:00,5160.72,5160.72,5160.72,5160.72,0
2001/5/10,12:11:00,5152.38,5152.38,5152.38,5152.38,0
2001/5/10,12:12:00,5154.92,5154.92,5154.92,5154.92,0
2001/5/10,12:13:00,5151.61,5151.61,5151.61,5151.61,0
2001/5/10,12:14:00,5149.24,5149.24,5149.24,5149.24,0
2001/5/10,12:15:00,5155.32,5155.32,5155.32,5155.32,0
2001/5/10,12:16:00,5154.78,5154.78,5154.78,5154.78,0
2001/5/10,12:17:00,5152.47,5152.47,5152.47,5152.47,0
2001/5/10,12:18:00,5149.98,5149.98,5149.98,5149.98,0
2001/5/10,12:19:00,5151.09,5151.09,5151.09,5151.09,0
2001/5/10,12:20:00,5152.63,5152.63,5152.63,5152.63,0
2001/5/10,12:21:00,5149.25,5149.25,5149.25,5149.25,0
2001/5/10,12:22:00,5152.36,5152.36,5152.36,5152.36,0
2001/5/10,12:23:00,5151.99,5151.99,5151.99,5151.99,0
2001/5/10,12:24:00,5147.86,5147.86,5147.86,5147.86,0
2001/5/10,12:25:00,5147.71,5147.71,5147.71,5147.71,0
2001/5/10,12:26:00,5150.74,5150.74,5150.74,5150.74,0
2001/5/10,12:27:00,5150.45,5150.45,5150.45,5150.45,0
2001/5/10,12:28:00,5145.45,5145.45,5145.45,5145.45,0
2001/5/10,12:29:00,5144.69,5144.69,5144.69,5144.69,0
2001/5/10,12:30:00,5144.32,5144.32,5144.32,5144.32,0
2001/5/10,12:31:00,5144.63,5144.63,5144.63,5144.63,0
2001/5/10,12:32:00,5144.06,5144.06,5144.06,5144.06,0
2001/5/10,12:33:00,5149.33,5149.33,5149.33,5149.33,0
2001/5/10,12:34:00,5141.75,5141.75,5141.75,5141.75,0
2001/5/10,12:35:00,5146.13,5146.13,5146.13,5146.13,0
2001/5/10,12:36:00,5141.69,5141.69,5141.69,5141.69,0
2001/5/10,12:37:00,5139.62,5139.62,5139.62,5139.62,0
2001/5/10,12:38:00,5141.36,5141.36,5141.36,5141.36,0
2001/5/10,12:39:00,5138.47,5138.47,5138.47,5138.47,0
2001/5/10,12:40:00,5140.50,5140.50,5140.50,5140.50,0
2001/5/10,12:41:00,5137.25,5137.25,5137.25,5137.25,0
2001/5/10,12:42:00,5140.58,5140.58,5140.58,5140.58,0
2001/5/10,12:43:00,5142.30,5142.30,5142.30,5142.30,0
2001/5/10,12:44:00,5140.70,5140.70,5140.70,5140.70,0
2001/5/10,12:45:00,5141.83,5141.83,5141.83,5141.83,0
2001/5/10,12:46:00,5134.33,5134.33,5134.33,5134.33,0
2001/5/10,12:47:00,5135.79,5135.79,5135.79,5135.79,0
2001/5/10,12:48:00,5137.99,5137.99,5137.99,5137.99,0
2001/5/10,12:49:00,5138.05,5138.05,5138.05,5138.05,0
2001/5/10,12:50:00,5134.42,5134.42,5134.42,5134.42,0
2001/5/10,12:51:00,5140.37,5140.37,5140.37,5140.37,0
2001/5/10,12:52:00,5136.45,5136.45,5136.45,5136.45,0
2001/5/10,12:53:00,5131.69,5131.69,5131.69,5131.69,0
2001/5/10,12:54:00,5131.93,5131.93,5131.93,5131.93,0
2001/5/10,12:55:00,5133.25,5133.25,5133.25,5133.25,0
2001/5/10,12:56:00,5132.13,5132.13,5132.13,5132.13,0
2001/5/10,12:57:00,5127.33,5127.33,5127.33,5127.33,0
2001/5/10,12:58:00,5128.60,5128.60,5128.60,5128.60,0
2001/5/10,12:59:00,5126.22,5126.22,5126.22,5126.22,0
2001/5/10,13:00:00,5125.84,5125.84,5125.84,5125.84,0
2001/5/10,13:01:00,5125.59,5125.59,5125.59,5125.59,0
2001/5/10,13:02:00,5122.80,5122.80,5122.80,5122.80,0
2001/5/10,13:03:00,5121.66,5121.66,5121.66,5121.66,0
2001/5/10,13:04:00,5123.06,5123.06,5123.06,5123.06,0
2001/5/10,13:05:00,5123.59,5123.59,5123.59,5123.59,0
2001/5/10,13:06:00,5123.28,5123.28,5123.28,5123.28,0
2001/5/10,13:07:00,5122.59,5122.59,5122.59,5122.59,0
2001/5/10,13:08:00,5128.27,5128.27,5128.27,5128.27,0
2001/5/10,13:09:00,5127.26,5127.26,5127.26,5127.26,0
2001/5/10,13:10:00,5128.83,5128.83,5128.83,5128.83,0
2001/5/10,13:11:00,5126.49,5126.49,5126.49,5126.49,0
2001/5/10,13:12:00,5134.98,5134.98,5134.98,5134.98,0
2001/5/10,13:13:00,5130.75,5130.75,5130.75,5130.75,0
2001/5/10,13:14:00,5136.46,5136.46,5136.46,5136.46,0
2001/5/10,13:15:00,5136.54,5136.54,5136.54,5136.54,0
2001/5/10,13:16:00,5135.00,5135.00,5135.00,5135.00,0
2001/5/10,13:17:00,5136.11,5136.11,5136.11,5136.11,0
2001/5/10,13:18:00,5129.52,5129.52,5129.52,5129.52,0
2001/5/10,13:19:00,5139.24,5139.24,5139.24,5139.24,0
2001/5/10,13:20:00,5127.57,5127.57,5127.57,5127.57,0
2001/5/10,13:21:00,5128.58,5128.58,5128.58,5128.58,0
2001/5/10,13:22:00,5126.73,5126.73,5126.73,5126.73,0
2001/5/10,13:23:00,5122.36,5122.36,5122.36,5122.36,0
2001/5/10,13:24:00,5125.32,5125.32,5125.32,5125.32,0
2001/5/10,13:25:00,5120.90,5120.90,5120.90,5120.90,0
2001/5/10,13:26:00,5119.26,5119.26,5119.26,5119.26,0
2001/5/10,13:27:00,5120.92,5120.92,5120.92,5120.92,0
2001/5/10,13:28:00,5117.14,5117.14,5117.14,5117.14,0
2001/5/10,13:29:00,5118.09,5118.09,5118.09,5118.09,0
2001/5/10,13:30:00,5122.17,5122.17,5122.17,5122.17,0
2001/5/11,09:01:00,5110.91,5110.91,5110.91,5110.91,0
2001/5/11,09:02:00,5105.79,5105.79,5105.79,5105.79,0
2001/5/11,09:03:00,5112.79,5112.79,5112.79,5112.79,0
2001/5/11,09:04:00,5111.70,5111.70,5111.70,5111.70,0
2001/5/11,09:05:00,5113.48,5113.48,5113.48,5113.48,0
2001/5/11,09:06:00,5119.69,5119.69,5119.69,5119.69,0
2001/5/11,09:07:00,5124.00,5124.00,5124.00,5124.00,0
2001/5/11,09:08:00,5127.85,5127.85,5127.85,5127.85,0
2001/5/11,09:09:00,5133.11,5133.11,5133.11,5133.11,0
2001/5/11,09:10:00,5143.48,5143.48,5143.48,5143.48,0
2001/5/11,09:11:00,5146.29,5146.29,5146.29,5146.29,0
2001/5/11,09:12:00,5148.83,5148.83,5148.83,5148.83,0
2001/5/11,09:13:00,5151.03,5151.03,5151.03,5151.03,0
2001/5/11,09:14:00,5158.72,5158.72,5158.72,5158.72,0
2001/5/11,09:15:00,5157.90,5157.90,5157.90,5157.90,0
2001/5/11,09:16:00,5156.74,5156.74,5156.74,5156.74,0
2001/5/11,09:17:00,5156.36,5156.36,5156.36,5156.36,0
2001/5/11,09:18:00,5152.74,5152.74,5152.74,5152.74,0
2001/5/11,09:19:00,5150.47,5150.47,5150.47,5150.47,0
2001/5/11,09:20:00,5147.58,5147.58,5147.58,5147.58,0
2001/5/11,09:21:00,5147.65,5147.65,5147.65,5147.65,0
2001/5/11,09:22:00,5141.86,5141.86,5141.86,5141.86,0
2001/5/11,09:23:00,5143.37,5143.37,5143.37,5143.37,0
2001/5/11,09:24:00,5138.77,5138.77,5138.77,5138.77,0
2001/5/11,09:25:00,5137.95,5137.95,5137.95,5137.95,0
2001/5/11,09:26:00,5136.07,5136.07,5136.07,5136.07,0
2001/5/11,09:27:00,5131.35,5131.35,5131.35,5131.35,0
2001/5/11,09:28:00,5129.12,5129.12,5129.12,5129.12,0
2001/5/11,09:29:00,5129.62,5129.62,5129.62,5129.62,0
2001/5/11,09:30:00,5128.40,5128.40,5128.40,5128.40,0
2001/5/11,09:31:00,5121.04,5121.04,5121.04,5121.04,0
2001/5/11,09:32:00,5121.37,5121.37,5121.37,5121.37,0
2001/5/11,09:33:00,5114.16,5114.16,5114.16,5114.16,0
2001/5/11,09:34:00,5116.69,5116.69,5116.69,5116.69,0
2001/5/11,09:35:00,5111.82,5111.82,5111.82,5111.82,0
2001/5/11,09:36:00,5108.11,5108.11,5108.11,5108.11,0
2001/5/11,09:37:00,5110.79,5110.79,5110.79,5110.79,0
2001/5/11,09:38:00,5109.40,5109.40,5109.40,5109.40,0
2001/5/11,09:39:00,5108.83,5108.83,5108.83,5108.83,0
2001/5/11,09:40:00,5108.68,5108.68,5108.68,5108.68,0
2001/5/11,09:41:00,5117.95,5117.95,5117.95,5117.95,0
2001/5/11,09:42:00,5114.19,5114.19,5114.19,5114.19,0
2001/5/11,09:43:00,5115.97,5115.97,5115.97,5115.97,0
2001/5/11,09:44:00,5117.99,5117.99,5117.99,5117.99,0
2001/5/11,09:45:00,5121.01,5121.01,5121.01,5121.01,0
2001/5/11,09:46:00,5119.96,5119.96,5119.96,5119.96,0
2001/5/11,09:47:00,5121.95,5121.95,5121.95,5121.95,0
2001/5/11,09:48:00,5118.81,5118.81,5118.81,5118.81,0
2001/5/11,09:49:00,5125.98,5125.98,5125.98,5125.98,0
2001/5/11,09:50:00,5121.19,5121.19,5121.19,5121.19,0
2001/5/11,09:51:00,5116.68,5116.68,5116.68,5116.68,0
2001/5/11,09:52:00,5118.35,5118.35,5118.35,5118.35,0
2001/5/11,09:53:00,5120.78,5120.78,5120.78,5120.78,0
2001/5/11,09:54:00,5114.36,5114.36,5114.36,5114.36,0
2001/5/11,09:55:00,5110.93,5110.93,5110.93,5110.93,0
2001/5/11,09:56:00,5100.29,5100.29,5100.29,5100.29,0
2001/5/11,09:57:00,5094.14,5094.14,5094.14,5094.14,0
2001/5/11,09:58:00,5085.29,5085.29,5085.29,5085.29,0
2001/5/11,09:59:00,5084.06,5084.06,5084.06,5084.06,0
2001/5/11,10:00:00,5075.10,5075.10,5075.10,5075.10,0
2001/5/11,10:01:00,5076.01,5076.01,5076.01,5076.01,0
2001/5/11,10:02:00,5073.73,5073.73,5073.73,5073.73,0
2001/5/11,10:03:00,5074.98,5074.98,5074.98,5074.98,0
2001/5/11,10:04:00,5078.17,5078.17,5078.17,5078.17,0
2001/5/11,10:05:00,5076.31,5076.31,5076.31,5076.31,0
2001/5/11,10:06:00,5079.62,5079.62,5079.62,5079.62,0
2001/5/11,10:07:00,5085.03,5085.03,5085.03,5085.03,0
2001/5/11,10:08:00,5079.70,5079.70,5079.70,5079.70,0
2001/5/11,10:09:00,5078.86,5078.86,5078.86,5078.86,0
2001/5/11,10:10:00,5079.09,5079.09,5079.09,5079.09,0
2001/5/11,10:11:00,5078.40,5078.40,5078.40,5078.40,0
2001/5/11,10:12:00,5075.08,5075.08,5075.08,5075.08,0
2001/5/11,10:13:00,5077.37,5077.37,5077.37,5077.37,0
2001/5/11,10:14:00,5076.63,5076.63,5076.63,5076.63,0
2001/5/11,10:15:00,5071.45,5071.45,5071.45,5071.45,0
2001/5/11,10:16:00,5069.58,5069.58,5069.58,5069.58,0
2001/5/11,10:17:00,5066.41,5066.41,5066.41,5066.41,0
2001/5/11,10:18:00,5062.23,5062.23,5062.23,5062.23,0
2001/5/11,10:19:00,5061.09,5061.09,5061.09,5061.09,0
2001/5/11,10:20:00,5060.79,5060.79,5060.79,5060.79,0
2001/5/11,10:21:00,5058.29,5058.29,5058.29,5058.29,0
2001/5/11,10:22:00,5058.60,5058.60,5058.60,5058.60,0
2001/5/11,10:23:00,5048.46,5048.46,5048.46,5048.46,0
2001/5/11,10:24:00,5046.11,5046.11,5046.11,5046.11,0
2001/5/11,10:25:00,5041.82,5041.82,5041.82,5041.82,0
2001/5/11,10:26:00,5042.92,5042.92,5042.92,5042.92,0
2001/5/11,10:27:00,5036.17,5036.17,5036.17,5036.17,0
2001/5/11,10:28:00,5035.72,5035.72,5035.72,5035.72,0
2001/5/11,10:29:00,5033.56,5033.56,5033.56,5033.56,0
2001/5/11,10:30:00,5039.25,5039.25,5039.25,5039.25,0
2001/5/11,10:31:00,5037.08,5037.08,5037.08,5037.08,0
2001/5/11,10:32:00,5041.75,5041.75,5041.75,5041.75,0
2001/5/11,10:33:00,5043.94,5043.94,5043.94,5043.94,0
2001/5/11,10:34:00,5041.70,5041.70,5041.70,5041.70,0
2001/5/11,10:35:00,5051.55,5051.55,5051.55,5051.55,0
2001/5/11,10:36:00,5049.43,5049.43,5049.43,5049.43,0
2001/5/11,10:37:00,5050.01,5050.01,5050.01,5050.01,0
2001/5/11,10:38:00,5053.61,5053.61,5053.61,5053.61,0
2001/5/11,10:39:00,5051.61,5051.61,5051.61,5051.61,0
2001/5/11,10:40:00,5052.30,5052.30,5052.30,5052.30,0
2001/5/11,10:41:00,5059.10,5059.10,5059.10,5059.10,0
2001/5/11,10:42:00,5057.37,5057.37,5057.37,5057.37,0
2001/5/11,10:43:00,5057.64,5057.64,5057.64,5057.64,0
2001/5/11,10:44:00,5059.88,5059.88,5059.88,5059.88,0
2001/5/11,10:45:00,5056.34,5056.34,5056.34,5056.34,0
2001/5/11,10:46:00,5059.77,5059.77,5059.77,5059.77,0
2001/5/11,10:47:00,5057.33,5057.33,5057.33,5057.33,0
2001/5/11,10:48:00,5053.95,5053.95,5053.95,5053.95,0
2001/5/11,10:49:00,5053.58,5053.58,5053.58,5053.58,0
2001/5/11,10:50:00,5056.33,5056.33,5056.33,5056.33,0
2001/5/11,10:51:00,5053.87,5053.87,5053.87,5053.87,0
2001/5/11,10:52:00,5049.15,5049.15,5049.15,5049.15,0
2001/5/11,10:53:00,5052.90,5052.90,5052.90,5052.90,0
2001/5/11,10:54:00,5050.89,5050.89,5050.89,5050.89,0
2001/5/11,10:55:00,5050.75,5050.75,5050.75,5050.75,0
2001/5/11,10:56:00,5053.38,5053.38,5053.38,5053.38,0
2001/5/11,10:57:00,5052.04,5052.04,5052.04,5052.04,0
2001/5/11,10:58:00,5054.68,5054.68,5054.68,5054.68,0
2001/5/11,10:59:00,5052.96,5052.96,5052.96,5052.96,0
2001/5/11,11:00:00,5052.45,5052.45,5052.45,5052.45,0
2001/5/11,11:01:00,5048.73,5048.73,5048.73,5048.73,0
2001/5/11,11:02:00,5055.81,5055.81,5055.81,5055.81,0
2001/5/11,11:03:00,5063.23,5063.23,5063.23,5063.23,0
2001/5/11,11:04:00,5059.29,5059.29,5059.29,5059.29,0
2001/5/11,11:05:00,5063.75,5063.75,5063.75,5063.75,0
2001/5/11,11:06:00,5069.02,5069.02,5069.02,5069.02,0
2001/5/11,11:07:00,5070.86,5070.86,5070.86,5070.86,0
2001/5/11,11:08:00,5073.59,5073.59,5073.59,5073.59,0
2001/5/11,11:09:00,5077.47,5077.47,5077.47,5077.47,0
2001/5/11,11:10:00,5079.82,5079.82,5079.82,5079.82,0
2001/5/11,11:11:00,5079.02,5079.02,5079.02,5079.02,0
2001/5/11,11:12:00,5079.38,5079.38,5079.38,5079.38,0
2001/5/11,11:13:00,5086.52,5086.52,5086.52,5086.52,0
2001/5/11,11:14:00,5083.56,5083.56,5083.56,5083.56,0
2001/5/11,11:15:00,5081.72,5081.72,5081.72,5081.72,0
2001/5/11,11:16:00,5084.66,5084.66,5084.66,5084.66,0
2001/5/11,11:17:00,5083.90,5083.90,5083.90,5083.90,0
2001/5/11,11:18:00,5081.11,5081.11,5081.11,5081.11,0
2001/5/11,11:19:00,5080.28,5080.28,5080.28,5080.28,0
2001/5/11,11:20:00,5078.48,5078.48,5078.48,5078.48,0
2001/5/11,11:21:00,5080.70,5080.70,5080.70,5080.70,0
2001/5/11,11:22:00,5081.13,5081.13,5081.13,5081.13,0
2001/5/11,11:23:00,5077.08,5077.08,5077.08,5077.08,0
2001/5/11,11:24:00,5079.05,5079.05,5079.05,5079.05,0
2001/5/11,11:25:00,5078.70,5078.70,5078.70,5078.70,0
2001/5/11,11:26:00,5078.30,5078.30,5078.30,5078.30,0
2001/5/11,11:27:00,5080.50,5080.50,5080.50,5080.50,0
2001/5/11,11:28:00,5081.81,5081.81,5081.81,5081.81,0
2001/5/11,11:29:00,5081.64,5081.64,5081.64,5081.64,0
2001/5/11,11:30:00,5082.42,5082.42,5082.42,5082.42,0
2001/5/11,11:31:00,5086.15,5086.15,5086.15,5086.15,0
2001/5/11,11:32:00,5088.43,5088.43,5088.43,5088.43,0
2001/5/11,11:33:00,5082.13,5082.13,5082.13,5082.13,0
2001/5/11,11:34:00,5090.48,5090.48,5090.48,5090.48,0
2001/5/11,11:35:00,5091.99,5091.99,5091.99,5091.99,0
2001/5/11,11:36:00,5098.47,5098.47,5098.47,5098.47,0
2001/5/11,11:37:00,5104.97,5104.97,5104.97,5104.97,0
2001/5/11,11:38:00,5109.55,5109.55,5109.55,5109.55,0
2001/5/11,11:39:00,5117.24,5117.24,5117.24,5117.24,0
2001/5/11,11:40:00,5117.55,5117.55,5117.55,5117.55,0
2001/5/11,11:41:00,5122.40,5122.40,5122.40,5122.40,0
2001/5/11,11:42:00,5121.41,5121.41,5121.41,5121.41,0
2001/5/11,11:43:00,5124.30,5124.30,5124.30,5124.30,0
2001/5/11,11:44:00,5123.37,5123.37,5123.37,5123.37,0
2001/5/11,11:45:00,5120.14,5120.14,5120.14,5120.14,0
2001/5/11,11:46:00,5116.73,5116.73,5116.73,5116.73,0
2001/5/11,11:47:00,5119.28,5119.28,5119.28,5119.28,0
2001/5/11,11:48:00,5109.27,5109.27,5109.27,5109.27,0
2001/5/11,11:49:00,5112.47,5112.47,5112.47,5112.47,0
2001/5/11,11:50:00,5114.94,5114.94,5114.94,5114.94,0
2001/5/11,11:51:00,5113.00,5113.00,5113.00,5113.00,0
2001/5/11,11:52:00,5120.08,5120.08,5120.08,5120.08,0
2001/5/11,11:53:00,5121.72,5121.72,5121.72,5121.72,0
2001/5/11,11:54:00,5122.13,5122.13,5122.13,5122.13,0
2001/5/11,11:55:00,5121.12,5121.12,5121.12,5121.12,0
2001/5/11,11:56:00,5127.12,5127.12,5127.12,5127.12,0
2001/5/11,11:57:00,5139.26,5139.26,5139.26,5139.26,0
2001/5/11,11:58:00,5142.08,5142.08,5142.08,5142.08,0
2001/5/11,11:59:00,5152.17,5152.17,5152.17,5152.17,0
2001/5/11,12:00:00,5158.48,5158.48,5158.48,5158.48,0
2001/5/11,12:01:00,5162.05,5162.05,5162.05,5162.05,0
2001/5/11,12:02:00,5165.59,5165.59,5165.59,5165.59,0
2001/5/11,12:03:00,5164.67,5164.67,5164.67,5164.67,0
2001/5/11,12:04:00,5156.55,5156.55,5156.55,5156.55,0
2001/5/11,12:05:00,5154.79,5154.79,5154.79,5154.79,0
2001/5/11,12:06:00,5150.88,5150.88,5150.88,5150.88,0
2001/5/11,12:07:00,5152.93,5152.93,5152.93,5152.93,0
2001/5/11,12:08:00,5149.55,5149.55,5149.55,5149.55,0
2001/5/11,12:09:00,5150.04,5150.04,5150.04,5150.04,0
2001/5/11,12:10:00,5145.12,5145.12,5145.12,5145.12,0
2001/5/11,12:11:00,5149.83,5149.83,5149.83,5149.83,0
2001/5/11,12:12:00,5144.45,5144.45,5144.45,5144.45,0
2001/5/11,12:13:00,5147.67,5147.67,5147.67,5147.67,0
2001/5/11,12:14:00,5148.55,5148.55,5148.55,5148.55,0
2001/5/11,12:15:00,5149.74,5149.74,5149.74,5149.74,0
2001/5/11,12:16:00,5153.40,5153.40,5153.40,5153.40,0
2001/5/11,12:17:00,5154.93,5154.93,5154.93,5154.93,0
2001/5/11,12:18:00,5158.02,5158.02,5158.02,5158.02,0
2001/5/11,12:19:00,5165.58,5165.58,5165.58,5165.58,0
2001/5/11,12:20:00,5169.34,5169.34,5169.34,5169.34,0
2001/5/11,12:21:00,5177.79,5177.79,5177.79,5177.79,0
2001/5/11,12:22:00,5176.34,5176.34,5176.34,5176.34,0
2001/5/11,12:23:00,5183.65,5183.65,5183.65,5183.65,0
2001/5/11,12:24:00,5184.61,5184.61,5184.61,5184.61,0
2001/5/11,12:25:00,5181.51,5181.51,5181.51,5181.51,0
2001/5/11,12:26:00,5184.83,5184.83,5184.83,5184.83,0
2001/5/11,12:27:00,5181.61,5181.61,5181.61,5181.61,0
2001/5/11,12:28:00,5181.30,5181.30,5181.30,5181.30,0
2001/5/11,12:29:00,5181.96,5181.96,5181.96,5181.96,0
2001/5/11,12:30:00,5174.86,5174.86,5174.86,5174.86,0
2001/5/11,12:31:00,5178.83,5178.83,5178.83,5178.83,0
2001/5/11,12:32:00,5180.33,5180.33,5180.33,5180.33,0
2001/5/11,12:33:00,5177.19,5177.19,5177.19,5177.19,0
2001/5/11,12:34:00,5171.48,5171.48,5171.48,5171.48,0
2001/5/11,12:35:00,5173.96,5173.96,5173.96,5173.96,0
2001/5/11,12:36:00,5176.53,5176.53,5176.53,5176.53,0
2001/5/11,12:37:00,5172.45,5172.45,5172.45,5172.45,0
2001/5/11,12:38:00,5173.70,5173.70,5173.70,5173.70,0
2001/5/11,12:39:00,5177.50,5177.50,5177.50,5177.50,0
2001/5/11,12:40:00,5172.52,5172.52,5172.52,5172.52,0
2001/5/11,12:41:00,5170.30,5170.30,5170.30,5170.30,0
2001/5/11,12:42:00,5179.48,5179.48,5179.48,5179.48,0
2001/5/11,12:43:00,5172.71,5172.71,5172.71,5172.71,0
2001/5/11,12:44:00,5180.32,5180.32,5180.32,5180.32,0
2001/5/11,12:45:00,5192.27,5192.27,5192.27,5192.27,0
2001/5/11,12:46:00,5196.39,5196.39,5196.39,5196.39,0
2001/5/11,12:47:00,5205.51,5205.51,5205.51,5205.51,0
2001/5/11,12:48:00,5209.95,5209.95,5209.95,5209.95,0
2001/5/11,12:49:00,5214.45,5214.45,5214.45,5214.45,0
2001/5/11,12:50:00,5217.39,5217.39,5217.39,5217.39,0
2001/5/11,12:51:00,5215.97,5215.97,5215.97,5215.97,0
2001/5/11,12:52:00,5212.80,5212.80,5212.80,5212.80,0
2001/5/11,12:53:00,5221.70,5221.70,5221.70,5221.70,0
2001/5/11,12:54:00,5216.59,5216.59,5216.59,5216.59,0
2001/5/11,12:55:00,5213.81,5213.81,5213.81,5213.81,0
2001/5/11,12:56:00,5215.70,5215.70,5215.70,5215.70,0
2001/5/11,12:57:00,5215.21,5215.21,5215.21,5215.21,0
2001/5/11,12:58:00,5214.72,5214.72,5214.72,5214.72,0
2001/5/11,12:59:00,5213.25,5213.25,5213.25,5213.25,0
2001/5/11,13:00:00,5215.00,5215.00,5215.00,5215.00,0
2001/5/11,13:01:00,5217.35,5217.35,5217.35,5217.35,0
2001/5/11,13:02:00,5214.51,5214.51,5214.51,5214.51,0
2001/5/11,13:03:00,5218.83,5218.83,5218.83,5218.83,0
2001/5/11,13:04:00,5211.24,5211.24,5211.24,5211.24,0
2001/5/11,13:05:00,5213.86,5213.86,5213.86,5213.86,0
2001/5/11,13:06:00,5215.81,5215.81,5215.81,5215.81,0
2001/5/11,13:07:00,5218.91,5218.91,5218.91,5218.91,0
2001/5/11,13:08:00,5214.70,5214.70,5214.70,5214.70,0
2001/5/11,13:09:00,5219.85,5219.85,5219.85,5219.85,0
2001/5/11,13:10:00,5226.02,5226.02,5226.02,5226.02,0
2001/5/11,13:11:00,5226.50,5226.50,5226.50,5226.50,0
2001/5/11,13:12:00,5228.48,5228.48,5228.48,5228.48,0
2001/5/11,13:13:00,5231.75,5231.75,5231.75,5231.75,0
2001/5/11,13:14:00,5237.35,5237.35,5237.35,5237.35,0
2001/5/11,13:15:00,5242.38,5242.38,5242.38,5242.38,0
2001/5/11,13:16:00,5242.05,5242.05,5242.05,5242.05,0
2001/5/11,13:17:00,5250.10,5250.10,5250.10,5250.10,0
2001/5/11,13:18:00,5248.26,5248.26,5248.26,5248.26,0
2001/5/11,13:19:00,5251.39,5251.39,5251.39,5251.39,0
2001/5/11,13:20:00,5245.45,5245.45,5245.45,5245.45,0
2001/5/11,13:21:00,5243.87,5243.87,5243.87,5243.87,0
2001/5/11,13:22:00,5234.47,5234.47,5234.47,5234.47,0
2001/5/11,13:23:00,5235.59,5235.59,5235.59,5235.59,0
2001/5/11,13:24:00,5234.37,5234.37,5234.37,5234.37,0
2001/5/11,13:25:00,5231.35,5231.35,5231.35,5231.35,0
2001/5/11,13:26:00,5221.46,5221.46,5221.46,5221.46,0
2001/5/11,13:27:00,5220.49,5220.49,5220.49,5220.49,0
2001/5/11,13:28:00,5222.48,5222.48,5222.48,5222.48,0
2001/5/11,13:29:00,5220.93,5220.93,5220.93,5220.93,0
2001/5/11,13:30:00,5232.72,5232.72,5232.72,5232.72,0
2001/5/14,09:01:00,5161.25,5161.25,5161.25,5161.25,0
2001/5/14,09:02:00,5152.95,5152.95,5152.95,5152.95,0
2001/5/14,09:03:00,5160.87,5160.87,5160.87,5160.87,0
2001/5/14,09:04:00,5169.06,5169.06,5169.06,5169.06,0
2001/5/14,09:05:00,5172.81,5172.81,5172.81,5172.81,0
2001/5/14,09:06:00,5169.34,5169.34,5169.34,5169.34,0
2001/5/14,09:07:00,5169.54,5169.54,5169.54,5169.54,0
2001/5/14,09:08:00,5164.35,5164.35,5164.35,5164.35,0
2001/5/14,09:09:00,5161.20,5161.20,5161.20,5161.20,0
2001/5/14,09:10:00,5160.02,5160.02,5160.02,5160.02,0
2001/5/14,09:11:00,5159.85,5159.85,5159.85,5159.85,0
2001/5/14,09:12:00,5151.94,5151.94,5151.94,5151.94,0
2001/5/14,09:13:00,5148.02,5148.02,5148.02,5148.02,0
2001/5/14,09:14:00,5144.17,5144.17,5144.17,5144.17,0
2001/5/14,09:15:00,5145.83,5145.83,5145.83,5145.83,0
2001/5/14,09:16:00,5147.09,5147.09,5147.09,5147.09,0
2001/5/14,09:17:00,5144.47,5144.47,5144.47,5144.47,0
2001/5/14,09:18:00,5145.27,5145.27,5145.27,5145.27,0
2001/5/14,09:19:00,5153.81,5153.81,5153.81,5153.81,0
2001/5/14,09:20:00,5156.25,5156.25,5156.25,5156.25,0
2001/5/14,09:21:00,5164.71,5164.71,5164.71,5164.71,0
2001/5/14,09:22:00,5166.14,5166.14,5166.14,5166.14,0
2001/5/14,09:23:00,5169.15,5169.15,5169.15,5169.15,0
2001/5/14,09:24:00,5172.96,5172.96,5172.96,5172.96,0
2001/5/14,09:25:00,5176.53,5176.53,5176.53,5176.53,0
2001/5/14,09:26:00,5182.67,5182.67,5182.67,5182.67,0
2001/5/14,09:27:00,5187.80,5187.80,5187.80,5187.80,0
2001/5/14,09:28:00,5196.89,5196.89,5196.89,5196.89,0
2001/5/14,09:29:00,5204.94,5204.94,5204.94,5204.94,0
2001/5/14,09:30:00,5208.38,5208.38,5208.38,5208.38,0
2001/5/14,09:31:00,5210.44,5210.44,5210.44,5210.44,0
2001/5/14,09:32:00,5207.16,5207.16,5207.16,5207.16,0
2001/5/14,09:33:00,5204.54,5204.54,5204.54,5204.54,0
2001/5/14,09:34:00,5200.63,5200.63,5200.63,5200.63,0
2001/5/14,09:35:00,5198.32,5198.32,5198.32,5198.32,0
2001/5/14,09:36:00,5195.10,5195.10,5195.10,5195.10,0
2001/5/14,09:37:00,5188.07,5188.07,5188.07,5188.07,0
2001/5/14,09:38:00,5188.93,5188.93,5188.93,5188.93,0
2001/5/14,09:39:00,5183.21,5183.21,5183.21,5183.21,0
2001/5/14,09:40:00,5183.73,5183.73,5183.73,5183.73,0
2001/5/14,09:41:00,5182.39,5182.39,5182.39,5182.39,0
2001/5/14,09:42:00,5188.95,5188.95,5188.95,5188.95,0
2001/5/14,09:43:00,5183.94,5183.94,5183.94,5183.94,0
2001/5/14,09:44:00,5189.53,5189.53,5189.53,5189.53,0
2001/5/14,09:45:00,5187.86,5187.86,5187.86,5187.86,0
2001/5/14,09:46:00,5197.87,5197.87,5197.87,5197.87,0
2001/5/14,09:47:00,5197.70,5197.70,5197.70,5197.70,0
2001/5/14,09:48:00,5200.48,5200.48,5200.48,5200.48,0
2001/5/14,09:49:00,5199.34,5199.34,5199.34,5199.34,0
2001/5/14,09:50:00,5199.04,5199.04,5199.04,5199.04,0
2001/5/14,09:51:00,5203.55,5203.55,5203.55,5203.55,0
2001/5/14,09:52:00,5208.28,5208.28,5208.28,5208.28,0
2001/5/14,09:53:00,5206.75,5206.75,5206.75,5206.75,0
2001/5/14,09:54:00,5209.18,5209.18,5209.18,5209.18,0
2001/5/14,09:55:00,5208.83,5208.83,5208.83,5208.83,0
2001/5/14,09:56:00,5210.49,5210.49,5210.49,5210.49,0
2001/5/14,09:57:00,5210.58,5210.58,5210.58,5210.58,0
2001/5/14,09:58:00,5206.15,5206.15,5206.15,5206.15,0
2001/5/14,09:59:00,5204.41,5204.41,5204.41,5204.41,0
2001/5/14,10:00:00,5207.34,5207.34,5207.34,5207.34,0
2001/5/14,10:01:00,5199.96,5199.96,5199.96,5199.96,0
2001/5/14,10:02:00,5191.71,5191.71,5191.71,5191.71,0
2001/5/14,10:03:00,5196.98,5196.98,5196.98,5196.98,0
2001/5/14,10:04:00,5192.03,5192.03,5192.03,5192.03,0
2001/5/14,10:05:00,5192.98,5192.98,5192.98,5192.98,0
2001/5/14,10:06:00,5191.34,5191.34,5191.34,5191.34,0
2001/5/14,10:07:00,5186.83,5186.83,5186.83,5186.83,0
2001/5/14,10:08:00,5191.39,5191.39,5191.39,5191.39,0
2001/5/14,10:09:00,5187.30,5187.30,5187.30,5187.30,0
2001/5/14,10:10:00,5189.11,5189.11,5189.11,5189.11,0
2001/5/14,10:11:00,5192.39,5192.39,5192.39,5192.39,0
2001/5/14,10:12:00,5185.65,5185.65,5185.65,5185.65,0
2001/5/14,10:13:00,5195.94,5195.94,5195.94,5195.94,0
2001/5/14,10:14:00,5190.78,5190.78,5190.78,5190.78,0
2001/5/14,10:15:00,5191.59,5191.59,5191.59,5191.59,0
2001/5/14,10:16:00,5191.50,5191.50,5191.50,5191.50,0
2001/5/14,10:17:00,5192.62,5192.62,5192.62,5192.62,0
2001/5/14,10:18:00,5194.34,5194.34,5194.34,5194.34,0
2001/5/14,10:19:00,5192.02,5192.02,5192.02,5192.02,0
2001/5/14,10:20:00,5196.04,5196.04,5196.04,5196.04,0
2001/5/14,10:21:00,5191.35,5191.35,5191.35,5191.35,0
2001/5/14,10:22:00,5184.89,5184.89,5184.89,5184.89,0
2001/5/14,10:23:00,5188.91,5188.91,5188.91,5188.91,0
2001/5/14,10:24:00,5188.58,5188.58,5188.58,5188.58,0
2001/5/14,10:25:00,5182.99,5182.99,5182.99,5182.99,0
2001/5/14,10:26:00,5181.08,5181.08,5181.08,5181.08,0
2001/5/14,10:27:00,5182.29,5182.29,5182.29,5182.29,0
2001/5/14,10:28:00,5175.92,5175.92,5175.92,5175.92,0
2001/5/14,10:29:00,5178.52,5178.52,5178.52,5178.52,0
2001/5/14,10:30:00,5177.59,5177.59,5177.59,5177.59,0
2001/5/14,10:31:00,5176.93,5176.93,5176.93,5176.93,0
2001/5/14,10:32:00,5177.19,5177.19,5177.19,5177.19,0
2001/5/14,10:33:00,5173.68,5173.68,5173.68,5173.68,0
2001/5/14,10:34:00,5178.47,5178.47,5178.47,5178.47,0
2001/5/14,10:35:00,5174.73,5174.73,5174.73,5174.73,0
2001/5/14,10:36:00,5173.86,5173.86,5173.86,5173.86,0
2001/5/14,10:37:00,5177.74,5177.74,5177.74,5177.74,0
2001/5/14,10:38:00,5177.17,5177.17,5177.17,5177.17,0
2001/5/14,10:39:00,5176.73,5176.73,5176.73,5176.73,0
2001/5/14,10:40:00,5180.79,5180.79,5180.79,5180.79,0
2001/5/14,10:41:00,5172.65,5172.65,5172.65,5172.65,0
2001/5/14,10:42:00,5180.27,5180.27,5180.27,5180.27,0
2001/5/14,10:43:00,5177.22,5177.22,5177.22,5177.22,0
2001/5/14,10:44:00,5182.85,5182.85,5182.85,5182.85,0
2001/5/14,10:45:00,5177.43,5177.43,5177.43,5177.43,0
2001/5/14,10:46:00,5178.94,5178.94,5178.94,5178.94,0
2001/5/14,10:47:00,5175.22,5175.22,5175.22,5175.22,0
2001/5/14,10:48:00,5181.57,5181.57,5181.57,5181.57,0
2001/5/14,10:49:00,5183.32,5183.32,5183.32,5183.32,0
2001/5/14,10:50:00,5182.19,5182.19,5182.19,5182.19,0
2001/5/14,10:51:00,5185.08,5185.08,5185.08,5185.08,0
2001/5/14,10:52:00,5184.58,5184.58,5184.58,5184.58,0
2001/5/14,10:53:00,5187.56,5187.56,5187.56,5187.56,0
2001/5/14,10:54:00,5182.44,5182.44,5182.44,5182.44,0
2001/5/14,10:55:00,5190.86,5190.86,5190.86,5190.86,0
2001/5/14,10:56:00,5191.48,5191.48,5191.48,5191.48,0
2001/5/14,10:57:00,5188.56,5188.56,5188.56,5188.56,0
2001/5/14,10:58:00,5190.91,5190.91,5190.91,5190.91,0
2001/5/14,10:59:00,5186.91,5186.91,5186.91,5186.91,0
2001/5/14,11:00:00,5193.78,5193.78,5193.78,5193.78,0
2001/5/14,11:01:00,5193.69,5193.69,5193.69,5193.69,0
2001/5/14,11:02:00,5194.61,5194.61,5194.61,5194.61,0
2001/5/14,11:03:00,5197.49,5197.49,5197.49,5197.49,0
2001/5/14,11:04:00,5194.96,5194.96,5194.96,5194.96,0
2001/5/14,11:05:00,5202.20,5202.20,5202.20,5202.20,0
2001/5/14,11:06:00,5201.30,5201.30,5201.30,5201.30,0
2001/5/14,11:07:00,5199.45,5199.45,5199.45,5199.45,0
2001/5/14,11:08:00,5198.25,5198.25,5198.25,5198.25,0
2001/5/14,11:09:00,5200.65,5200.65,5200.65,5200.65,0
2001/5/14,11:10:00,5197.27,5197.27,5197.27,5197.27,0
2001/5/14,11:11:00,5192.93,5192.93,5192.93,5192.93,0
2001/5/14,11:12:00,5197.51,5197.51,5197.51,5197.51,0
2001/5/14,11:13:00,5194.42,5194.42,5194.42,5194.42,0
2001/5/14,11:14:00,5194.89,5194.89,5194.89,5194.89,0
2001/5/14,11:15:00,5198.76,5198.76,5198.76,5198.76,0
2001/5/14,11:16:00,5195.90,5195.90,5195.90,5195.90,0
2001/5/14,11:17:00,5198.30,5198.30,5198.30,5198.30,0
2001/5/14,11:18:00,5200.32,5200.32,5200.32,5200.32,0
2001/5/14,11:19:00,5201.07,5201.07,5201.07,5201.07,0
2001/5/14,11:20:00,5203.64,5203.64,5203.64,5203.64,0
2001/5/14,11:21:00,5204.99,5204.99,5204.99,5204.99,0
2001/5/14,11:22:00,5206.31,5206.31,5206.31,5206.31,0
2001/5/14,11:23:00,5204.26,5204.26,5204.26,5204.26,0
2001/5/14,11:24:00,5195.40,5195.40,5195.40,5195.40,0
2001/5/14,11:25:00,5202.30,5202.30,5202.30,5202.30,0
2001/5/14,11:26:00,5196.49,5196.49,5196.49,5196.49,0
2001/5/14,11:27:00,5199.99,5199.99,5199.99,5199.99,0
2001/5/14,11:28:00,5200.22,5200.22,5200.22,5200.22,0
2001/5/14,11:29:00,5200.12,5200.12,5200.12,5200.12,0
2001/5/14,11:30:00,5199.24,5199.24,5199.24,5199.24,0
2001/5/14,11:31:00,5198.12,5198.12,5198.12,5198.12,0
2001/5/14,11:32:00,5199.15,5199.15,5199.15,5199.15,0
2001/5/14,11:33:00,5195.06,5195.06,5195.06,5195.06,0
2001/5/14,11:34:00,5194.10,5194.10,5194.10,5194.10,0
2001/5/14,11:35:00,5189.86,5189.86,5189.86,5189.86,0
2001/5/14,11:36:00,5191.69,5191.69,5191.69,5191.69,0
2001/5/14,11:37:00,5186.07,5186.07,5186.07,5186.07,0
2001/5/14,11:38:00,5189.10,5189.10,5189.10,5189.10,0
2001/5/14,11:39:00,5182.44,5182.44,5182.44,5182.44,0
2001/5/14,11:40:00,5181.99,5181.99,5181.99,5181.99,0
2001/5/14,11:41:00,5187.38,5187.38,5187.38,5187.38,0
2001/5/14,11:42:00,5181.49,5181.49,5181.49,5181.49,0
2001/5/14,11:43:00,5178.52,5178.52,5178.52,5178.52,0
2001/5/14,11:44:00,5177.24,5177.24,5177.24,5177.24,0
2001/5/14,11:45:00,5179.86,5179.86,5179.86,5179.86,0
2001/5/14,11:46:00,5175.10,5175.10,5175.10,5175.10,0
2001/5/14,11:47:00,5173.88,5173.88,5173.88,5173.88,0
2001/5/14,11:48:00,5181.11,5181.11,5181.11,5181.11,0
2001/5/14,11:49:00,5175.12,5175.12,5175.12,5175.12,0
2001/5/14,11:50:00,5178.24,5178.24,5178.24,5178.24,0
2001/5/14,11:51:00,5181.92,5181.92,5181.92,5181.92,0
2001/5/14,11:52:00,5179.66,5179.66,5179.66,5179.66,0
2001/5/14,11:53:00,5184.20,5184.20,5184.20,5184.20,0
2001/5/14,11:54:00,5184.92,5184.92,5184.92,5184.92,0
2001/5/14,11:55:00,5189.41,5189.41,5189.41,5189.41,0
2001/5/14,11:56:00,5186.51,5186.51,5186.51,5186.51,0
2001/5/14,11:57:00,5184.90,5184.90,5184.90,5184.90,0
2001/5/14,11:58:00,5184.81,5184.81,5184.81,5184.81,0
2001/5/14,11:59:00,5184.64,5184.64,5184.64,5184.64,0
2001/5/14,12:00:00,5184.07,5184.07,5184.07,5184.07,0
2001/5/14,12:01:00,5178.81,5178.81,5178.81,5178.81,0
2001/5/14,12:02:00,5181.69,5181.69,5181.69,5181.69,0
2001/5/14,12:03:00,5181.51,5181.51,5181.51,5181.51,0
2001/5/14,12:04:00,5185.38,5185.38,5185.38,5185.38,0
2001/5/14,12:05:00,5185.49,5185.49,5185.49,5185.49,0
2001/5/14,12:06:00,5183.91,5183.91,5183.91,5183.91,0
2001/5/14,12:07:00,5183.39,5183.39,5183.39,5183.39,0
2001/5/14,12:08:00,5185.73,5185.73,5185.73,5185.73,0
2001/5/14,12:09:00,5189.39,5189.39,5189.39,5189.39,0
2001/5/14,12:10:00,5185.11,5185.11,5185.11,5185.11,0
2001/5/14,12:11:00,5179.03,5179.03,5179.03,5179.03,0
2001/5/14,12:12:00,5182.60,5182.60,5182.60,5182.60,0
2001/5/14,12:13:00,5182.75,5182.75,5182.75,5182.75,0
2001/5/14,12:14:00,5188.52,5188.52,5188.52,5188.52,0
2001/5/14,12:15:00,5182.69,5182.69,5182.69,5182.69,0
2001/5/14,12:16:00,5181.12,5181.12,5181.12,5181.12,0
2001/5/14,12:17:00,5178.39,5178.39,5178.39,5178.39,0
2001/5/14,12:18:00,5183.90,5183.90,5183.90,5183.90,0
2001/5/14,12:19:00,5176.17,5176.17,5176.17,5176.17,0
2001/5/14,12:20:00,5180.05,5180.05,5180.05,5180.05,0
2001/5/14,12:21:00,5182.70,5182.70,5182.70,5182.70,0
2001/5/14,12:22:00,5177.97,5177.97,5177.97,5177.97,0
2001/5/14,12:23:00,5178.33,5178.33,5178.33,5178.33,0
2001/5/14,12:24:00,5181.96,5181.96,5181.96,5181.96,0
2001/5/14,12:25:00,5183.36,5183.36,5183.36,5183.36,0
2001/5/14,12:26:00,5181.53,5181.53,5181.53,5181.53,0
2001/5/14,12:27:00,5178.01,5178.01,5178.01,5178.01,0
2001/5/14,12:28:00,5183.10,5183.10,5183.10,5183.10,0
2001/5/14,12:29:00,5183.20,5183.20,5183.20,5183.20,0
2001/5/14,12:30:00,5179.15,5179.15,5179.15,5179.15,0
2001/5/14,12:31:00,5183.58,5183.58,5183.58,5183.58,0
2001/5/14,12:32:00,5188.81,5188.81,5188.81,5188.81,0
2001/5/14,12:33:00,5183.99,5183.99,5183.99,5183.99,0
2001/5/14,12:34:00,5183.68,5183.68,5183.68,5183.68,0
2001/5/14,12:35:00,5184.07,5184.07,5184.07,5184.07,0
2001/5/14,12:36:00,5188.90,5188.90,5188.90,5188.90,0
2001/5/14,12:37:00,5184.79,5184.79,5184.79,5184.79,0
2001/5/14,12:38:00,5183.85,5183.85,5183.85,5183.85,0
2001/5/14,12:39:00,5184.50,5184.50,5184.50,5184.50,0
2001/5/14,12:40:00,5185.18,5185.18,5185.18,5185.18,0
2001/5/14,12:41:00,5188.77,5188.77,5188.77,5188.77,0
2001/5/14,12:42:00,5186.36,5186.36,5186.36,5186.36,0
2001/5/14,12:43:00,5186.87,5186.87,5186.87,5186.87,0
2001/5/14,12:44:00,5186.51,5186.51,5186.51,5186.51,0
2001/5/14,12:45:00,5191.27,5191.27,5191.27,5191.27,0
2001/5/14,12:46:00,5191.17,5191.17,5191.17,5191.17,0
2001/5/14,12:47:00,5189.10,5189.10,5189.10,5189.10,0
2001/5/14,12:48:00,5195.03,5195.03,5195.03,5195.03,0
2001/5/14,12:49:00,5194.91,5194.91,5194.91,5194.91,0
2001/5/14,12:50:00,5193.62,5193.62,5193.62,5193.62,0
2001/5/14,12:51:00,5197.50,5197.50,5197.50,5197.50,0
2001/5/14,12:52:00,5199.45,5199.45,5199.45,5199.45,0
2001/5/14,12:53:00,5201.90,5201.90,5201.90,5201.90,0
2001/5/14,12:54:00,5203.22,5203.22,5203.22,5203.22,0
2001/5/14,12:55:00,5206.56,5206.56,5206.56,5206.56,0
2001/5/14,12:56:00,5206.71,5206.71,5206.71,5206.71,0
2001/5/14,12:57:00,5206.63,5206.63,5206.63,5206.63,0
2001/5/14,12:58:00,5207.06,5207.06,5207.06,5207.06,0
2001/5/14,12:59:00,5211.26,5211.26,5211.26,5211.26,0
2001/5/14,13:00:00,5206.66,5206.66,5206.66,5206.66,0
2001/5/14,13:01:00,5209.17,5209.17,5209.17,5209.17,0
2001/5/14,13:02:00,5212.04,5212.04,5212.04,5212.04,0
2001/5/14,13:03:00,5207.43,5207.43,5207.43,5207.43,0
2001/5/14,13:04:00,5208.84,5208.84,5208.84,5208.84,0
2001/5/14,13:05:00,5209.01,5209.01,5209.01,5209.01,0
2001/5/14,13:06:00,5207.01,5207.01,5207.01,5207.01,0
2001/5/14,13:07:00,5202.65,5202.65,5202.65,5202.65,0
2001/5/14,13:08:00,5197.72,5197.72,5197.72,5197.72,0
2001/5/14,13:09:00,5200.32,5200.32,5200.32,5200.32,0
2001/5/14,13:10:00,5195.01,5195.01,5195.01,5195.01,0
2001/5/14,13:11:00,5193.79,5193.79,5193.79,5193.79,0
2001/5/14,13:12:00,5188.91,5188.91,5188.91,5188.91,0
2001/5/14,13:13:00,5189.51,5189.51,5189.51,5189.51,0
2001/5/14,13:14:00,5188.71,5188.71,5188.71,5188.71,0
2001/5/14,13:15:00,5187.72,5187.72,5187.72,5187.72,0
2001/5/14,13:16:00,5189.11,5189.11,5189.11,5189.11,0
2001/5/14,13:17:00,5183.18,5183.18,5183.18,5183.18,0
2001/5/14,13:18:00,5183.63,5183.63,5183.63,5183.63,0
2001/5/14,13:19:00,5185.25,5185.25,5185.25,5185.25,0
2001/5/14,13:20:00,5181.07,5181.07,5181.07,5181.07,0
2001/5/14,13:21:00,5181.28,5181.28,5181.28,5181.28,0
2001/5/14,13:22:00,5184.23,5184.23,5184.23,5184.23,0
2001/5/14,13:23:00,5179.55,5179.55,5179.55,5179.55,0
2001/5/14,13:24:00,5176.19,5176.19,5176.19,5176.19,0
2001/5/14,13:25:00,5179.31,5179.31,5179.31,5179.31,0
2001/5/14,13:26:00,5174.47,5174.47,5174.47,5174.47,0
2001/5/14,13:27:00,5177.64,5177.64,5177.64,5177.64,0
2001/5/14,13:28:00,5171.98,5171.98,5171.98,5171.98,0
2001/5/14,13:29:00,5175.27,5175.27,5175.27,5175.27,0
2001/5/14,13:30:00,5176.45,5176.45,5176.45,5176.45,0
2001/5/15,09:01:00,5166.97,5166.97,5166.97,5166.97,0
2001/5/15,09:02:00,5169.01,5169.01,5169.01,5169.01,0
2001/5/15,09:03:00,5168.08,5168.08,5168.08,5168.08,0
2001/5/15,09:04:00,5168.35,5168.35,5168.35,5168.35,0
2001/5/15,09:05:00,5170.80,5170.80,5170.80,5170.80,0
2001/5/15,09:06:00,5179.66,5179.66,5179.66,5179.66,0
2001/5/15,09:07:00,5182.80,5182.80,5182.80,5182.80,0
2001/5/15,09:08:00,5188.55,5188.55,5188.55,5188.55,0
2001/5/15,09:09:00,5194.00,5194.00,5194.00,5194.00,0
2001/5/15,09:10:00,5193.67,5193.67,5193.67,5193.67,0
2001/5/15,09:11:00,5189.83,5189.83,5189.83,5189.83,0
2001/5/15,09:12:00,5190.78,5190.78,5190.78,5190.78,0
2001/5/15,09:13:00,5194.68,5194.68,5194.68,5194.68,0
2001/5/15,09:14:00,5193.96,5193.96,5193.96,5193.96,0
2001/5/15,09:15:00,5190.53,5190.53,5190.53,5190.53,0
2001/5/15,09:16:00,5192.60,5192.60,5192.60,5192.60,0
2001/5/15,09:17:00,5186.74,5186.74,5186.74,5186.74,0
2001/5/15,09:18:00,5183.03,5183.03,5183.03,5183.03,0
2001/5/15,09:19:00,5180.43,5180.43,5180.43,5180.43,0
2001/5/15,09:20:00,5173.91,5173.91,5173.91,5173.91,0
2001/5/15,09:21:00,5170.31,5170.31,5170.31,5170.31,0
2001/5/15,09:22:00,5167.34,5167.34,5167.34,5167.34,0
2001/5/15,09:23:00,5166.04,5166.04,5166.04,5166.04,0
2001/5/15,09:24:00,5167.99,5167.99,5167.99,5167.99,0
2001/5/15,09:25:00,5169.29,5169.29,5169.29,5169.29,0
2001/5/15,09:26:00,5165.71,5165.71,5165.71,5165.71,0
2001/5/15,09:27:00,5161.55,5161.55,5161.55,5161.55,0
2001/5/15,09:28:00,5163.93,5163.93,5163.93,5163.93,0
2001/5/15,09:29:00,5164.31,5164.31,5164.31,5164.31,0
2001/5/15,09:30:00,5166.58,5166.58,5166.58,5166.58,0
2001/5/15,09:31:00,5164.88,5164.88,5164.88,5164.88,0
2001/5/15,09:32:00,5167.98,5167.98,5167.98,5167.98,0
2001/5/15,09:33:00,5168.16,5168.16,5168.16,5168.16,0
2001/5/15,09:34:00,5172.77,5172.77,5172.77,5172.77,0
2001/5/15,09:35:00,5175.93,5175.93,5175.93,5175.93,0
2001/5/15,09:36:00,5179.66,5179.66,5179.66,5179.66,0
2001/5/15,09:37:00,5179.32,5179.32,5179.32,5179.32,0
2001/5/15,09:38:00,5187.84,5187.84,5187.84,5187.84,0
2001/5/15,09:39:00,5186.83,5186.83,5186.83,5186.83,0
2001/5/15,09:40:00,5183.93,5183.93,5183.93,5183.93,0
2001/5/15,09:41:00,5181.89,5181.89,5181.89,5181.89,0
2001/5/15,09:42:00,5184.68,5184.68,5184.68,5184.68,0
2001/5/15,09:43:00,5180.86,5180.86,5180.86,5180.86,0
2001/5/15,09:44:00,5179.88,5179.88,5179.88,5179.88,0
2001/5/15,09:45:00,5182.03,5182.03,5182.03,5182.03,0
2001/5/15,09:46:00,5174.52,5174.52,5174.52,5174.52,0
2001/5/15,09:47:00,5176.87,5176.87,5176.87,5176.87,0
2001/5/15,09:48:00,5180.47,5180.47,5180.47,5180.47,0
2001/5/15,09:49:00,5175.43,5175.43,5175.43,5175.43,0
2001/5/15,09:50:00,5177.58,5177.58,5177.58,5177.58,0
2001/5/15,09:51:00,5176.36,5176.36,5176.36,5176.36,0
2001/5/15,09:52:00,5182.70,5182.70,5182.70,5182.70,0
2001/5/15,09:53:00,5180.67,5180.67,5180.67,5180.67,0
2001/5/15,09:54:00,5183.33,5183.33,5183.33,5183.33,0
2001/5/15,09:55:00,5178.27,5178.27,5178.27,5178.27,0
2001/5/15,09:56:00,5180.31,5180.31,5180.31,5180.31,0
2001/5/15,09:57:00,5183.21,5183.21,5183.21,5183.21,0
2001/5/15,09:58:00,5187.48,5187.48,5187.48,5187.48,0
2001/5/15,09:59:00,5192.75,5192.75,5192.75,5192.75,0
2001/5/15,10:00:00,5194.13,5194.13,5194.13,5194.13,0
2001/5/15,10:01:00,5193.69,5193.69,5193.69,5193.69,0
2001/5/15,10:02:00,5192.23,5192.23,5192.23,5192.23,0
2001/5/15,10:03:00,5192.22,5192.22,5192.22,5192.22,0
2001/5/15,10:04:00,5195.18,5195.18,5195.18,5195.18,0
2001/5/15,10:05:00,5194.69,5194.69,5194.69,5194.69,0
2001/5/15,10:06:00,5197.26,5197.26,5197.26,5197.26,0
2001/5/15,10:07:00,5203.35,5203.35,5203.35,5203.35,0
2001/5/15,10:08:00,5203.11,5203.11,5203.11,5203.11,0
2001/5/15,10:09:00,5201.12,5201.12,5201.12,5201.12,0
2001/5/15,10:10:00,5207.91,5207.91,5207.91,5207.91,0
2001/5/15,10:11:00,5210.36,5210.36,5210.36,5210.36,0
2001/5/15,10:12:00,5208.41,5208.41,5208.41,5208.41,0
2001/5/15,10:13:00,5210.24,5210.24,5210.24,5210.24,0
2001/5/15,10:14:00,5207.90,5207.90,5207.90,5207.90,0
2001/5/15,10:15:00,5208.48,5208.48,5208.48,5208.48,0
2001/5/15,10:16:00,5205.15,5205.15,5205.15,5205.15,0
2001/5/15,10:17:00,5205.69,5205.69,5205.69,5205.69,0
2001/5/15,10:18:00,5204.03,5204.03,5204.03,5204.03,0
2001/5/15,10:19:00,5202.99,5202.99,5202.99,5202.99,0
2001/5/15,10:20:00,5200.64,5200.64,5200.64,5200.64,0
2001/5/15,10:21:00,5199.45,5199.45,5199.45,5199.45,0
2001/5/15,10:22:00,5194.66,5194.66,5194.66,5194.66,0
2001/5/15,10:23:00,5197.21,5197.21,5197.21,5197.21,0
2001/5/15,10:24:00,5193.39,5193.39,5193.39,5193.39,0
2001/5/15,10:25:00,5194.03,5194.03,5194.03,5194.03,0
2001/5/15,10:26:00,5201.11,5201.11,5201.11,5201.11,0
2001/5/15,10:27:00,5198.58,5198.58,5198.58,5198.58,0
2001/5/15,10:28:00,5200.21,5200.21,5200.21,5200.21,0
2001/5/15,10:29:00,5201.99,5201.99,5201.99,5201.99,0
2001/5/15,10:30:00,5205.16,5205.16,5205.16,5205.16,0
2001/5/15,10:31:00,5201.57,5201.57,5201.57,5201.57,0
2001/5/15,10:32:00,5199.91,5199.91,5199.91,5199.91,0
2001/5/15,10:33:00,5196.43,5196.43,5196.43,5196.43,0
2001/5/15,10:34:00,5197.92,5197.92,5197.92,5197.92,0
2001/5/15,10:35:00,5197.88,5197.88,5197.88,5197.88,0
2001/5/15,10:36:00,5196.61,5196.61,5196.61,5196.61,0
2001/5/15,10:37:00,5199.05,5199.05,5199.05,5199.05,0
2001/5/15,10:38:00,5194.65,5194.65,5194.65,5194.65,0
2001/5/15,10:39:00,5197.01,5197.01,5197.01,5197.01,0
2001/5/15,10:40:00,5198.30,5198.30,5198.30,5198.30,0
2001/5/15,10:41:00,5194.55,5194.55,5194.55,5194.55,0
2001/5/15,10:42:00,5196.85,5196.85,5196.85,5196.85,0
2001/5/15,10:43:00,5196.26,5196.26,5196.26,5196.26,0
2001/5/15,10:44:00,5195.76,5195.76,5195.76,5195.76,0
2001/5/15,10:45:00,5199.07,5199.07,5199.07,5199.07,0
2001/5/15,10:46:00,5192.18,5192.18,5192.18,5192.18,0
2001/5/15,10:47:00,5192.32,5192.32,5192.32,5192.32,0
2001/5/15,10:48:00,5192.98,5192.98,5192.98,5192.98,0
2001/5/15,10:49:00,5191.11,5191.11,5191.11,5191.11,0
2001/5/15,10:50:00,5195.46,5195.46,5195.46,5195.46,0
2001/5/15,10:51:00,5193.60,5193.60,5193.60,5193.60,0
2001/5/15,10:52:00,5186.53,5186.53,5186.53,5186.53,0
2001/5/15,10:53:00,5189.60,5189.60,5189.60,5189.60,0
2001/5/15,10:54:00,5188.56,5188.56,5188.56,5188.56,0
2001/5/15,10:55:00,5187.89,5187.89,5187.89,5187.89,0
2001/5/15,10:56:00,5184.17,5184.17,5184.17,5184.17,0
2001/5/15,10:57:00,5186.86,5186.86,5186.86,5186.86,0
2001/5/15,10:58:00,5186.39,5186.39,5186.39,5186.39,0
2001/5/15,10:59:00,5188.02,5188.02,5188.02,5188.02,0
2001/5/15,11:00:00,5192.51,5192.51,5192.51,5192.51,0
2001/5/15,11:01:00,5191.53,5191.53,5191.53,5191.53,0
2001/5/15,11:02:00,5188.04,5188.04,5188.04,5188.04,0
2001/5/15,11:03:00,5193.26,5193.26,5193.26,5193.26,0
2001/5/15,11:04:00,5187.04,5187.04,5187.04,5187.04,0
2001/5/15,11:05:00,5183.69,5183.69,5183.69,5183.69,0
2001/5/15,11:06:00,5187.70,5187.70,5187.70,5187.70,0
2001/5/15,11:07:00,5184.76,5184.76,5184.76,5184.76,0
2001/5/15,11:08:00,5182.12,5182.12,5182.12,5182.12,0
2001/5/15,11:09:00,5184.06,5184.06,5184.06,5184.06,0
2001/5/15,11:10:00,5183.02,5183.02,5183.02,5183.02,0
2001/5/15,11:11:00,5182.96,5182.96,5182.96,5182.96,0
2001/5/15,11:12:00,5185.84,5185.84,5185.84,5185.84,0
2001/5/15,11:13:00,5183.86,5183.86,5183.86,5183.86,0
2001/5/15,11:14:00,5186.82,5186.82,5186.82,5186.82,0
2001/5/15,11:15:00,5183.43,5183.43,5183.43,5183.43,0
2001/5/15,11:16:00,5184.10,5184.10,5184.10,5184.10,0
2001/5/15,11:17:00,5181.80,5181.80,5181.80,5181.80,0
2001/5/15,11:18:00,5177.93,5177.93,5177.93,5177.93,0
2001/5/15,11:19:00,5180.46,5180.46,5180.46,5180.46,0
2001/5/15,11:20:00,5177.39,5177.39,5177.39,5177.39,0
2001/5/15,11:21:00,5176.42,5176.42,5176.42,5176.42,0
2001/5/15,11:22:00,5175.08,5175.08,5175.08,5175.08,0
2001/5/15,11:23:00,5174.98,5174.98,5174.98,5174.98,0
2001/5/15,11:24:00,5179.68,5179.68,5179.68,5179.68,0
2001/5/15,11:25:00,5172.51,5172.51,5172.51,5172.51,0
2001/5/15,11:26:00,5179.48,5179.48,5179.48,5179.48,0
2001/5/15,11:27:00,5178.97,5178.97,5178.97,5178.97,0
2001/5/15,11:28:00,5175.96,5175.96,5175.96,5175.96,0
2001/5/15,11:29:00,5176.28,5176.28,5176.28,5176.28,0
2001/5/15,11:30:00,5176.02,5176.02,5176.02,5176.02,0
2001/5/15,11:31:00,5179.99,5179.99,5179.99,5179.99,0
2001/5/15,11:32:00,5181.83,5181.83,5181.83,5181.83,0
2001/5/15,11:33:00,5181.68,5181.68,5181.68,5181.68,0
2001/5/15,11:34:00,5185.64,5185.64,5185.64,5185.64,0
2001/5/15,11:35:00,5178.50,5178.50,5178.50,5178.50,0
2001/5/15,11:36:00,5181.96,5181.96,5181.96,5181.96,0
2001/5/15,11:37:00,5177.57,5177.57,5177.57,5177.57,0
2001/5/15,11:38:00,5182.93,5182.93,5182.93,5182.93,0
2001/5/15,11:39:00,5182.85,5182.85,5182.85,5182.85,0
2001/5/15,11:40:00,5184.37,5184.37,5184.37,5184.37,0
2001/5/15,11:41:00,5186.56,5186.56,5186.56,5186.56,0
2001/5/15,11:42:00,5183.93,5183.93,5183.93,5183.93,0
2001/5/15,11:43:00,5188.36,5188.36,5188.36,5188.36,0
2001/5/15,11:44:00,5184.09,5184.09,5184.09,5184.09,0
2001/5/15,11:45:00,5187.13,5187.13,5187.13,5187.13,0
2001/5/15,11:46:00,5188.48,5188.48,5188.48,5188.48,0
2001/5/15,11:47:00,5188.59,5188.59,5188.59,5188.59,0
2001/5/15,11:48:00,5188.02,5188.02,5188.02,5188.02,0
2001/5/15,11:49:00,5192.11,5192.11,5192.11,5192.11,0
2001/5/15,11:50:00,5184.59,5184.59,5184.59,5184.59,0
2001/5/15,11:51:00,5186.03,5186.03,5186.03,5186.03,0
2001/5/15,11:52:00,5183.10,5183.10,5183.10,5183.10,0
2001/5/15,11:53:00,5180.52,5180.52,5180.52,5180.52,0
2001/5/15,11:54:00,5182.24,5182.24,5182.24,5182.24,0
2001/5/15,11:55:00,5186.68,5186.68,5186.68,5186.68,0
2001/5/15,11:56:00,5180.00,5180.00,5180.00,5180.00,0
2001/5/15,11:57:00,5182.44,5182.44,5182.44,5182.44,0
2001/5/15,11:58:00,5183.07,5183.07,5183.07,5183.07,0
2001/5/15,11:59:00,5186.44,5186.44,5186.44,5186.44,0
2001/5/15,12:00:00,5183.81,5183.81,5183.81,5183.81,0
2001/5/15,12:01:00,5179.53,5179.53,5179.53,5179.53,0
2001/5/15,12:02:00,5178.59,5178.59,5178.59,5178.59,0
2001/5/15,12:03:00,5177.91,5177.91,5177.91,5177.91,0
2001/5/15,12:04:00,5169.83,5169.83,5169.83,5169.83,0
2001/5/15,12:05:00,5169.82,5169.82,5169.82,5169.82,0
2001/5/15,12:06:00,5167.31,5167.31,5167.31,5167.31,0
2001/5/15,12:07:00,5162.16,5162.16,5162.16,5162.16,0
2001/5/15,12:08:00,5163.55,5163.55,5163.55,5163.55,0
2001/5/15,12:09:00,5163.37,5163.37,5163.37,5163.37,0
2001/5/15,12:10:00,5162.10,5162.10,5162.10,5162.10,0
2001/5/15,12:11:00,5161.19,5161.19,5161.19,5161.19,0
2001/5/15,12:12:00,5164.91,5164.91,5164.91,5164.91,0
2001/5/15,12:13:00,5161.62,5161.62,5161.62,5161.62,0
2001/5/15,12:14:00,5163.23,5163.23,5163.23,5163.23,0
2001/5/15,12:15:00,5161.17,5161.17,5161.17,5161.17,0
2001/5/15,12:16:00,5165.14,5165.14,5165.14,5165.14,0
2001/5/15,12:17:00,5167.77,5167.77,5167.77,5167.77,0
2001/5/15,12:18:00,5169.49,5169.49,5169.49,5169.49,0
2001/5/15,12:19:00,5167.58,5167.58,5167.58,5167.58,0
2001/5/15,12:20:00,5168.47,5168.47,5168.47,5168.47,0
2001/5/15,12:21:00,5166.67,5166.67,5166.67,5166.67,0
2001/5/15,12:22:00,5170.45,5170.45,5170.45,5170.45,0
2001/5/15,12:23:00,5173.59,5173.59,5173.59,5173.59,0
2001/5/15,12:24:00,5171.93,5171.93,5171.93,5171.93,0
2001/5/15,12:25:00,5169.14,5169.14,5169.14,5169.14,0
2001/5/15,12:26:00,5172.59,5172.59,5172.59,5172.59,0
2001/5/15,12:27:00,5166.90,5166.90,5166.90,5166.90,0
2001/5/15,12:28:00,5169.75,5169.75,5169.75,5169.75,0
2001/5/15,12:29:00,5166.71,5166.71,5166.71,5166.71,0
2001/5/15,12:30:00,5168.36,5168.36,5168.36,5168.36,0
2001/5/15,12:31:00,5162.25,5162.25,5162.25,5162.25,0
2001/5/15,12:32:00,5165.64,5165.64,5165.64,5165.64,0
2001/5/15,12:33:00,5165.95,5165.95,5165.95,5165.95,0
2001/5/15,12:34:00,5163.73,5163.73,5163.73,5163.73,0
2001/5/15,12:35:00,5162.84,5162.84,5162.84,5162.84,0
2001/5/15,12:36:00,5163.50,5163.50,5163.50,5163.50,0
2001/5/15,12:37:00,5165.00,5165.00,5165.00,5165.00,0
2001/5/15,12:38:00,5165.86,5165.86,5165.86,5165.86,0
2001/5/15,12:39:00,5164.44,5164.44,5164.44,5164.44,0
2001/5/15,12:40:00,5163.76,5163.76,5163.76,5163.76,0
2001/5/15,12:41:00,5163.32,5163.32,5163.32,5163.32,0
2001/5/15,12:42:00,5164.63,5164.63,5164.63,5164.63,0
2001/5/15,12:43:00,5161.45,5161.45,5161.45,5161.45,0
2001/5/15,12:44:00,5157.89,5157.89,5157.89,5157.89,0
2001/5/15,12:45:00,5159.66,5159.66,5159.66,5159.66,0
2001/5/15,12:46:00,5157.40,5157.40,5157.40,5157.40,0
2001/5/15,12:47:00,5154.84,5154.84,5154.84,5154.84,0
2001/5/15,12:48:00,5151.07,5151.07,5151.07,5151.07,0
2001/5/15,12:49:00,5153.40,5153.40,5153.40,5153.40,0
2001/5/15,12:50:00,5147.14,5147.14,5147.14,5147.14,0
2001/5/15,12:51:00,5146.13,5146.13,5146.13,5146.13,0
2001/5/15,12:52:00,5148.24,5148.24,5148.24,5148.24,0
2001/5/15,12:53:00,5149.39,5149.39,5149.39,5149.39,0
2001/5/15,12:54:00,5146.01,5146.01,5146.01,5146.01,0
2001/5/15,12:55:00,5152.30,5152.30,5152.30,5152.30,0
2001/5/15,12:56:00,5150.79,5150.79,5150.79,5150.79,0
2001/5/15,12:57:00,5152.28,5152.28,5152.28,5152.28,0
2001/5/15,12:58:00,5151.76,5151.76,5151.76,5151.76,0
2001/5/15,12:59:00,5152.37,5152.37,5152.37,5152.37,0
2001/5/15,13:00:00,5155.35,5155.35,5155.35,5155.35,0
2001/5/15,13:01:00,5156.85,5156.85,5156.85,5156.85,0
2001/5/15,13:02:00,5159.01,5159.01,5159.01,5159.01,0
2001/5/15,13:03:00,5158.72,5158.72,5158.72,5158.72,0
2001/5/15,13:04:00,5159.64,5159.64,5159.64,5159.64,0
2001/5/15,13:05:00,5158.51,5158.51,5158.51,5158.51,0
2001/5/15,13:06:00,5156.52,5156.52,5156.52,5156.52,0
2001/5/15,13:07:00,5152.71,5152.71,5152.71,5152.71,0
2001/5/15,13:08:00,5153.63,5153.63,5153.63,5153.63,0
2001/5/15,13:09:00,5150.55,5150.55,5150.55,5150.55,0
2001/5/15,13:10:00,5153.72,5153.72,5153.72,5153.72,0
2001/5/15,13:11:00,5148.20,5148.20,5148.20,5148.20,0
2001/5/15,13:12:00,5152.01,5152.01,5152.01,5152.01,0
2001/5/15,13:13:00,5148.55,5148.55,5148.55,5148.55,0
2001/5/15,13:14:00,5146.76,5146.76,5146.76,5146.76,0
2001/5/15,13:15:00,5149.48,5149.48,5149.48,5149.48,0
2001/5/15,13:16:00,5144.57,5144.57,5144.57,5144.57,0
2001/5/15,13:17:00,5149.80,5149.80,5149.80,5149.80,0
2001/5/15,13:18:00,5153.56,5153.56,5153.56,5153.56,0
2001/5/15,13:19:00,5146.90,5146.90,5146.90,5146.90,0
2001/5/15,13:20:00,5145.30,5145.30,5145.30,5145.30,0
2001/5/15,13:21:00,5142.89,5142.89,5142.89,5142.89,0
2001/5/15,13:22:00,5149.41,5149.41,5149.41,5149.41,0
2001/5/15,13:23:00,5143.82,5143.82,5143.82,5143.82,0
2001/5/15,13:24:00,5148.03,5148.03,5148.03,5148.03,0
2001/5/15,13:25:00,5150.59,5150.59,5150.59,5150.59,0
2001/5/15,13:26:00,5148.00,5148.00,5148.00,5148.00,0
2001/5/15,13:27:00,5160.37,5160.37,5160.37,5160.37,0
2001/5/15,13:28:00,5157.80,5157.80,5157.80,5157.80,0
2001/5/15,13:29:00,5157.20,5157.20,5157.20,5157.20,0
2001/5/15,13:30:00,5158.79,5158.79,5158.79,5158.79,0
2001/5/16,09:01:00,5147.02,5147.02,5147.02,5147.02,0
2001/5/16,09:02:00,5143.22,5143.22,5143.22,5143.22,0
2001/5/16,09:03:00,5139.76,5139.76,5139.76,5139.76,0
2001/5/16,09:04:00,5138.30,5138.30,5138.30,5138.30,0
2001/5/16,09:05:00,5133.44,5133.44,5133.44,5133.44,0
2001/5/16,09:06:00,5123.91,5123.91,5123.91,5123.91,0
2001/5/16,09:07:00,5121.36,5121.36,5121.36,5121.36,0
2001/5/16,09:08:00,5119.16,5119.16,5119.16,5119.16,0
2001/5/16,09:09:00,5120.28,5120.28,5120.28,5120.28,0
2001/5/16,09:10:00,5122.12,5122.12,5122.12,5122.12,0
2001/5/16,09:11:00,5126.32,5126.32,5126.32,5126.32,0
2001/5/16,09:12:00,5129.70,5129.70,5129.70,5129.70,0
2001/5/16,09:13:00,5128.85,5128.85,5128.85,5128.85,0
2001/5/16,09:14:00,5133.03,5133.03,5133.03,5133.03,0
2001/5/16,09:15:00,5131.00,5131.00,5131.00,5131.00,0
2001/5/16,09:16:00,5131.28,5131.28,5131.28,5131.28,0
2001/5/16,09:17:00,5131.32,5131.32,5131.32,5131.32,0
2001/5/16,09:18:00,5134.52,5134.52,5134.52,5134.52,0
2001/5/16,09:19:00,5135.05,5135.05,5135.05,5135.05,0
2001/5/16,09:20:00,5136.11,5136.11,5136.11,5136.11,0
2001/5/16,09:21:00,5135.84,5135.84,5135.84,5135.84,0
2001/5/16,09:22:00,5136.63,5136.63,5136.63,5136.63,0
2001/5/16,09:23:00,5135.37,5135.37,5135.37,5135.37,0
2001/5/16,09:24:00,5135.37,5135.37,5135.37,5135.37,0
2001/5/16,09:25:00,5135.27,5135.27,5135.27,5135.27,0
2001/5/16,09:26:00,5136.42,5136.42,5136.42,5136.42,0
2001/5/16,09:27:00,5134.35,5134.35,5134.35,5134.35,0
2001/5/16,09:28:00,5129.91,5129.91,5129.91,5129.91,0
2001/5/16,09:29:00,5128.65,5128.65,5128.65,5128.65,0
2001/5/16,09:30:00,5127.54,5127.54,5127.54,5127.54,0
2001/5/16,09:31:00,5125.08,5125.08,5125.08,5125.08,0
2001/5/16,09:32:00,5121.07,5121.07,5121.07,5121.07,0
2001/5/16,09:33:00,5122.44,5122.44,5122.44,5122.44,0
2001/5/16,09:34:00,5116.00,5116.00,5116.00,5116.00,0
2001/5/16,09:35:00,5116.01,5116.01,5116.01,5116.01,0
2001/5/16,09:36:00,5109.62,5109.62,5109.62,5109.62,0
2001/5/16,09:37:00,5103.19,5103.19,5103.19,5103.19,0
2001/5/16,09:38:00,5099.76,5099.76,5099.76,5099.76,0
2001/5/16,09:39:00,5098.69,5098.69,5098.69,5098.69,0
2001/5/16,09:40:00,5098.18,5098.18,5098.18,5098.18,0
2001/5/16,09:41:00,5098.13,5098.13,5098.13,5098.13,0
2001/5/16,09:42:00,5100.92,5100.92,5100.92,5100.92,0
2001/5/16,09:43:00,5104.62,5104.62,5104.62,5104.62,0
2001/5/16,09:44:00,5104.03,5104.03,5104.03,5104.03,0
2001/5/16,09:45:00,5106.12,5106.12,5106.12,5106.12,0
2001/5/16,09:46:00,5109.68,5109.68,5109.68,5109.68,0
2001/5/16,09:47:00,5111.21,5111.21,5111.21,5111.21,0
2001/5/16,09:48:00,5110.70,5110.70,5110.70,5110.70,0
2001/5/16,09:49:00,5114.91,5114.91,5114.91,5114.91,0
2001/5/16,09:50:00,5116.87,5116.87,5116.87,5116.87,0
2001/5/16,09:51:00,5112.03,5112.03,5112.03,5112.03,0
2001/5/16,09:52:00,5109.44,5109.44,5109.44,5109.44,0
2001/5/16,09:53:00,5110.63,5110.63,5110.63,5110.63,0
2001/5/16,09:54:00,5112.13,5112.13,5112.13,5112.13,0
2001/5/16,09:55:00,5111.61,5111.61,5111.61,5111.61,0
2001/5/16,09:56:00,5113.27,5113.27,5113.27,5113.27,0
2001/5/16,09:57:00,5113.69,5113.69,5113.69,5113.69,0
2001/5/16,09:58:00,5118.20,5118.20,5118.20,5118.20,0
2001/5/16,09:59:00,5116.98,5116.98,5116.98,5116.98,0
2001/5/16,10:00:00,5114.68,5114.68,5114.68,5114.68,0
2001/5/16,10:01:00,5114.61,5114.61,5114.61,5114.61,0
2001/5/16,10:02:00,5118.34,5118.34,5118.34,5118.34,0
2001/5/16,10:03:00,5118.31,5118.31,5118.31,5118.31,0
2001/5/16,10:04:00,5123.21,5123.21,5123.21,5123.21,0
2001/5/16,10:05:00,5127.58,5127.58,5127.58,5127.58,0
2001/5/16,10:06:00,5118.15,5118.15,5118.15,5118.15,0
2001/5/16,10:07:00,5126.49,5126.49,5126.49,5126.49,0
2001/5/16,10:08:00,5125.17,5125.17,5125.17,5125.17,0
2001/5/16,10:09:00,5124.96,5124.96,5124.96,5124.96,0
2001/5/16,10:10:00,5122.04,5122.04,5122.04,5122.04,0
2001/5/16,10:11:00,5126.49,5126.49,5126.49,5126.49,0
2001/5/16,10:12:00,5123.85,5123.85,5123.85,5123.85,0
2001/5/16,10:13:00,5127.09,5127.09,5127.09,5127.09,0
2001/5/16,10:14:00,5129.30,5129.30,5129.30,5129.30,0
2001/5/16,10:15:00,5131.76,5131.76,5131.76,5131.76,0
2001/5/16,10:16:00,5129.56,5129.56,5129.56,5129.56,0
2001/5/16,10:17:00,5133.72,5133.72,5133.72,5133.72,0
2001/5/16,10:18:00,5130.97,5130.97,5130.97,5130.97,0
2001/5/16,10:19:00,5130.72,5130.72,5130.72,5130.72,0
2001/5/16,10:20:00,5132.47,5132.47,5132.47,5132.47,0
2001/5/16,10:21:00,5132.68,5132.68,5132.68,5132.68,0
2001/5/16,10:22:00,5134.46,5134.46,5134.46,5134.46,0
2001/5/16,10:23:00,5135.42,5135.42,5135.42,5135.42,0
2001/5/16,10:24:00,5141.20,5141.20,5141.20,5141.20,0
2001/5/16,10:25:00,5141.70,5141.70,5141.70,5141.70,0
2001/5/16,10:26:00,5139.19,5139.19,5139.19,5139.19,0
2001/5/16,10:27:00,5144.31,5144.31,5144.31,5144.31,0
2001/5/16,10:28:00,5143.63,5143.63,5143.63,5143.63,0
2001/5/16,10:29:00,5146.05,5146.05,5146.05,5146.05,0
2001/5/16,10:30:00,5141.19,5141.19,5141.19,5141.19,0
2001/5/16,10:31:00,5148.60,5148.60,5148.60,5148.60,0
2001/5/16,10:32:00,5142.67,5142.67,5142.67,5142.67,0
2001/5/16,10:33:00,5142.37,5142.37,5142.37,5142.37,0
2001/5/16,10:34:00,5146.47,5146.47,5146.47,5146.47,0
2001/5/16,10:35:00,5140.15,5140.15,5140.15,5140.15,0
2001/5/16,10:36:00,5144.88,5144.88,5144.88,5144.88,0
2001/5/16,10:37:00,5145.62,5145.62,5145.62,5145.62,0
2001/5/16,10:38:00,5141.64,5141.64,5141.64,5141.64,0
2001/5/16,10:39:00,5141.31,5141.31,5141.31,5141.31,0
2001/5/16,10:40:00,5138.64,5138.64,5138.64,5138.64,0
2001/5/16,10:41:00,5128.63,5128.63,5128.63,5128.63,0
2001/5/16,10:42:00,5137.09,5137.09,5137.09,5137.09,0
2001/5/16,10:43:00,5130.74,5130.74,5130.74,5130.74,0
2001/5/16,10:44:00,5130.38,5130.38,5130.38,5130.38,0
2001/5/16,10:45:00,5133.31,5133.31,5133.31,5133.31,0
2001/5/16,10:46:00,5134.42,5134.42,5134.42,5134.42,0
2001/5/16,10:47:00,5134.67,5134.67,5134.67,5134.67,0
2001/5/16,10:48:00,5127.99,5127.99,5127.99,5127.99,0
2001/5/16,10:49:00,5127.03,5127.03,5127.03,5127.03,0
2001/5/16,10:50:00,5129.14,5129.14,5129.14,5129.14,0
2001/5/16,10:51:00,5129.62,5129.62,5129.62,5129.62,0
2001/5/16,10:52:00,5128.96,5128.96,5128.96,5128.96,0
2001/5/16,10:53:00,5125.15,5125.15,5125.15,5125.15,0
2001/5/16,10:54:00,5132.75,5132.75,5132.75,5132.75,0
2001/5/16,10:55:00,5127.35,5127.35,5127.35,5127.35,0
2001/5/16,10:56:00,5121.64,5121.64,5121.64,5121.64,0
2001/5/16,10:57:00,5125.60,5125.60,5125.60,5125.60,0
2001/5/16,10:58:00,5121.91,5121.91,5121.91,5121.91,0
2001/5/16,10:59:00,5121.47,5121.47,5121.47,5121.47,0
2001/5/16,11:00:00,5118.92,5118.92,5118.92,5118.92,0
2001/5/16,11:01:00,5118.14,5118.14,5118.14,5118.14,0
2001/5/16,11:02:00,5122.80,5122.80,5122.80,5122.80,0
2001/5/16,11:03:00,5118.32,5118.32,5118.32,5118.32,0
2001/5/16,11:04:00,5117.72,5117.72,5117.72,5117.72,0
2001/5/16,11:05:00,5117.61,5117.61,5117.61,5117.61,0
2001/5/16,11:06:00,5116.81,5116.81,5116.81,5116.81,0
2001/5/16,11:07:00,5119.77,5119.77,5119.77,5119.77,0
2001/5/16,11:08:00,5113.85,5113.85,5113.85,5113.85,0
2001/5/16,11:09:00,5117.46,5117.46,5117.46,5117.46,0
2001/5/16,11:10:00,5115.00,5115.00,5115.00,5115.00,0
2001/5/16,11:11:00,5117.15,5117.15,5117.15,5117.15,0
2001/5/16,11:12:00,5120.55,5120.55,5120.55,5120.55,0
2001/5/16,11:13:00,5115.61,5115.61,5115.61,5115.61,0
2001/5/16,11:14:00,5115.87,5115.87,5115.87,5115.87,0
2001/5/16,11:15:00,5115.10,5115.10,5115.10,5115.10,0
2001/5/16,11:16:00,5125.65,5125.65,5125.65,5125.65,0
2001/5/16,11:17:00,5116.60,5116.60,5116.60,5116.60,0
2001/5/16,11:18:00,5122.95,5122.95,5122.95,5122.95,0
2001/5/16,11:19:00,5119.53,5119.53,5119.53,5119.53,0
2001/5/16,11:20:00,5118.80,5118.80,5118.80,5118.80,0
2001/5/16,11:21:00,5119.05,5119.05,5119.05,5119.05,0
2001/5/16,11:22:00,5115.31,5115.31,5115.31,5115.31,0
2001/5/16,11:23:00,5114.79,5114.79,5114.79,5114.79,0
2001/5/16,11:24:00,5110.53,5110.53,5110.53,5110.53,0
2001/5/16,11:25:00,5108.49,5108.49,5108.49,5108.49,0
2001/5/16,11:26:00,5105.01,5105.01,5105.01,5105.01,0
2001/5/16,11:27:00,5103.12,5103.12,5103.12,5103.12,0
2001/5/16,11:28:00,5100.91,5100.91,5100.91,5100.91,0
2001/5/16,11:29:00,5100.19,5100.19,5100.19,5100.19,0
2001/5/16,11:30:00,5103.10,5103.10,5103.10,5103.10,0
2001/5/16,11:31:00,5099.68,5099.68,5099.68,5099.68,0
2001/5/16,11:32:00,5098.85,5098.85,5098.85,5098.85,0
2001/5/16,11:33:00,5098.60,5098.60,5098.60,5098.60,0
2001/5/16,11:34:00,5096.78,5096.78,5096.78,5096.78,0
2001/5/16,11:35:00,5096.33,5096.33,5096.33,5096.33,0
2001/5/16,11:36:00,5097.28,5097.28,5097.28,5097.28,0
2001/5/16,11:37:00,5095.64,5095.64,5095.64,5095.64,0
2001/5/16,11:38:00,5098.26,5098.26,5098.26,5098.26,0
2001/5/16,11:39:00,5096.55,5096.55,5096.55,5096.55,0
2001/5/16,11:40:00,5102.41,5102.41,5102.41,5102.41,0
2001/5/16,11:41:00,5102.43,5102.43,5102.43,5102.43,0
2001/5/16,11:42:00,5098.40,5098.40,5098.40,5098.40,0
2001/5/16,11:43:00,5104.36,5104.36,5104.36,5104.36,0
2001/5/16,11:44:00,5103.76,5103.76,5103.76,5103.76,0
2001/5/16,11:45:00,5107.58,5107.58,5107.58,5107.58,0
2001/5/16,11:46:00,5105.82,5105.82,5105.82,5105.82,0
2001/5/16,11:47:00,5101.69,5101.69,5101.69,5101.69,0
2001/5/16,11:48:00,5102.10,5102.10,5102.10,5102.10,0
2001/5/16,11:49:00,5101.88,5101.88,5101.88,5101.88,0
2001/5/16,11:50:00,5105.27,5105.27,5105.27,5105.27,0
2001/5/16,11:51:00,5100.88,5100.88,5100.88,5100.88,0
2001/5/16,11:52:00,5104.89,5104.89,5104.89,5104.89,0
2001/5/16,11:53:00,5100.30,5100.30,5100.30,5100.30,0
2001/5/16,11:54:00,5106.70,5106.70,5106.70,5106.70,0
2001/5/16,11:55:00,5107.10,5107.10,5107.10,5107.10,0
2001/5/16,11:56:00,5101.92,5101.92,5101.92,5101.92,0
2001/5/16,11:57:00,5108.25,5108.25,5108.25,5108.25,0
2001/5/16,11:58:00,5102.17,5102.17,5102.17,5102.17,0
2001/5/16,11:59:00,5104.97,5104.97,5104.97,5104.97,0
2001/5/16,12:00:00,5102.95,5102.95,5102.95,5102.95,0
2001/5/16,12:01:00,5102.39,5102.39,5102.39,5102.39,0
2001/5/16,12:02:00,5104.91,5104.91,5104.91,5104.91,0
2001/5/16,12:03:00,5108.27,5108.27,5108.27,5108.27,0
2001/5/16,12:04:00,5108.25,5108.25,5108.25,5108.25,0
2001/5/16,12:05:00,5109.94,5109.94,5109.94,5109.94,0
2001/5/16,12:06:00,5108.38,5108.38,5108.38,5108.38,0
2001/5/16,12:07:00,5110.50,5110.50,5110.50,5110.50,0
2001/5/16,12:08:00,5109.61,5109.61,5109.61,5109.61,0
2001/5/16,12:09:00,5108.52,5108.52,5108.52,5108.52,0
2001/5/16,12:10:00,5112.53,5112.53,5112.53,5112.53,0
2001/5/16,12:11:00,5114.73,5114.73,5114.73,5114.73,0
2001/5/16,12:12:00,5114.03,5114.03,5114.03,5114.03,0
2001/5/16,12:13:00,5109.31,5109.31,5109.31,5109.31,0
2001/5/16,12:14:00,5112.47,5112.47,5112.47,5112.47,0
2001/5/16,12:15:00,5116.02,5116.02,5116.02,5116.02,0
2001/5/16,12:16:00,5116.89,5116.89,5116.89,5116.89,0
2001/5/16,12:17:00,5114.49,5114.49,5114.49,5114.49,0
2001/5/16,12:18:00,5110.59,5110.59,5110.59,5110.59,0
2001/5/16,12:19:00,5114.23,5114.23,5114.23,5114.23,0
2001/5/16,12:20:00,5111.06,5111.06,5111.06,5111.06,0
2001/5/16,12:21:00,5115.17,5115.17,5115.17,5115.17,0
2001/5/16,12:22:00,5115.49,5115.49,5115.49,5115.49,0
2001/5/16,12:23:00,5114.03,5114.03,5114.03,5114.03,0
2001/5/16,12:24:00,5118.84,5118.84,5118.84,5118.84,0
2001/5/16,12:25:00,5118.56,5118.56,5118.56,5118.56,0
2001/5/16,12:26:00,5118.23,5118.23,5118.23,5118.23,0
2001/5/16,12:27:00,5118.27,5118.27,5118.27,5118.27,0
2001/5/16,12:28:00,5119.49,5119.49,5119.49,5119.49,0
2001/5/16,12:29:00,5126.93,5126.93,5126.93,5126.93,0
2001/5/16,12:30:00,5123.81,5123.81,5123.81,5123.81,0
2001/5/16,12:31:00,5128.66,5128.66,5128.66,5128.66,0
2001/5/16,12:32:00,5126.26,5126.26,5126.26,5126.26,0
2001/5/16,12:33:00,5130.04,5130.04,5130.04,5130.04,0
2001/5/16,12:34:00,5134.52,5134.52,5134.52,5134.52,0
2001/5/16,12:35:00,5134.62,5134.62,5134.62,5134.62,0
2001/5/16,12:36:00,5137.42,5137.42,5137.42,5137.42,0
2001/5/16,12:37:00,5140.26,5140.26,5140.26,5140.26,0
2001/5/16,12:38:00,5135.69,5135.69,5135.69,5135.69,0
2001/5/16,12:39:00,5139.47,5139.47,5139.47,5139.47,0
2001/5/16,12:40:00,5131.07,5131.07,5131.07,5131.07,0
2001/5/16,12:41:00,5131.69,5131.69,5131.69,5131.69,0
2001/5/16,12:42:00,5125.98,5125.98,5125.98,5125.98,0
2001/5/16,12:43:00,5131.64,5131.64,5131.64,5131.64,0
2001/5/16,12:44:00,5124.38,5124.38,5124.38,5124.38,0
2001/5/16,12:45:00,5121.10,5121.10,5121.10,5121.10,0
2001/5/16,12:46:00,5118.93,5118.93,5118.93,5118.93,0
2001/5/16,12:47:00,5121.38,5121.38,5121.38,5121.38,0
2001/5/16,12:48:00,5117.27,5117.27,5117.27,5117.27,0
2001/5/16,12:49:00,5115.74,5115.74,5115.74,5115.74,0
2001/5/16,12:50:00,5118.26,5118.26,5118.26,5118.26,0
2001/5/16,12:51:00,5114.14,5114.14,5114.14,5114.14,0
2001/5/16,12:52:00,5113.80,5113.80,5113.80,5113.80,0
2001/5/16,12:53:00,5115.08,5115.08,5115.08,5115.08,0
2001/5/16,12:54:00,5115.52,5115.52,5115.52,5115.52,0
2001/5/16,12:55:00,5108.72,5108.72,5108.72,5108.72,0
2001/5/16,12:56:00,5108.60,5108.60,5108.60,5108.60,0
2001/5/16,12:57:00,5112.20,5112.20,5112.20,5112.20,0
2001/5/16,12:58:00,5108.48,5108.48,5108.48,5108.48,0
2001/5/16,12:59:00,5108.35,5108.35,5108.35,5108.35,0
2001/5/16,13:00:00,5108.37,5108.37,5108.37,5108.37,0
2001/5/16,13:01:00,5108.54,5108.54,5108.54,5108.54,0
2001/5/16,13:02:00,5113.13,5113.13,5113.13,5113.13,0
2001/5/16,13:03:00,5110.10,5110.10,5110.10,5110.10,0
2001/5/16,13:04:00,5108.35,5108.35,5108.35,5108.35,0
2001/5/16,13:05:00,5106.88,5106.88,5106.88,5106.88,0
2001/5/16,13:06:00,5108.05,5108.05,5108.05,5108.05,0
2001/5/16,13:07:00,5108.18,5108.18,5108.18,5108.18,0
2001/5/16,13:08:00,5111.33,5111.33,5111.33,5111.33,0
2001/5/16,13:09:00,5111.83,5111.83,5111.83,5111.83,0
2001/5/16,13:10:00,5111.74,5111.74,5111.74,5111.74,0
2001/5/16,13:11:00,5115.76,5115.76,5115.76,5115.76,0
2001/5/16,13:12:00,5111.24,5111.24,5111.24,5111.24,0
2001/5/16,13:13:00,5108.06,5108.06,5108.06,5108.06,0
2001/5/16,13:14:00,5114.78,5114.78,5114.78,5114.78,0
2001/5/16,13:15:00,5104.26,5104.26,5104.26,5104.26,0
2001/5/16,13:16:00,5103.67,5103.67,5103.67,5103.67,0
2001/5/16,13:17:00,5101.45,5101.45,5101.45,5101.45,0
2001/5/16,13:18:00,5099.19,5099.19,5099.19,5099.19,0
2001/5/16,13:19:00,5101.26,5101.26,5101.26,5101.26,0
2001/5/16,13:20:00,5094.79,5094.79,5094.79,5094.79,0
2001/5/16,13:21:00,5096.34,5096.34,5096.34,5096.34,0
2001/5/16,13:22:00,5092.85,5092.85,5092.85,5092.85,0
2001/5/16,13:23:00,5088.32,5088.32,5088.32,5088.32,0
2001/5/16,13:24:00,5089.27,5089.27,5089.27,5089.27,0
2001/5/16,13:25:00,5084.85,5084.85,5084.85,5084.85,0
2001/5/16,13:26:00,5089.96,5089.96,5089.96,5089.96,0
2001/5/16,13:27:00,5092.19,5092.19,5092.19,5092.19,0
2001/5/16,13:28:00,5088.42,5088.42,5088.42,5088.42,0
2001/5/16,13:29:00,5081.14,5081.14,5081.14,5081.14,0
2001/5/16,13:30:00,5082.02,5082.02,5082.02,5082.02,0
2001/5/17,09:01:00,5112.23,5112.23,5112.23,5112.23,0
2001/5/17,09:02:00,5132.20,5132.20,5132.20,5132.20,0
2001/5/17,09:03:00,5123.80,5123.80,5123.80,5123.80,0
2001/5/17,09:04:00,5130.81,5130.81,5130.81,5130.81,0
2001/5/17,09:05:00,5123.35,5123.35,5123.35,5123.35,0
2001/5/17,09:06:00,5121.83,5121.83,5121.83,5121.83,0
2001/5/17,09:07:00,5119.16,5119.16,5119.16,5119.16,0
2001/5/17,09:08:00,5119.21,5119.21,5119.21,5119.21,0
2001/5/17,09:09:00,5118.28,5118.28,5118.28,5118.28,0
2001/5/17,09:10:00,5117.29,5117.29,5117.29,5117.29,0
2001/5/17,09:11:00,5122.81,5122.81,5122.81,5122.81,0
2001/5/17,09:12:00,5125.41,5125.41,5125.41,5125.41,0
2001/5/17,09:13:00,5126.12,5126.12,5126.12,5126.12,0
2001/5/17,09:14:00,5120.09,5120.09,5120.09,5120.09,0
2001/5/17,09:15:00,5121.21,5121.21,5121.21,5121.21,0
2001/5/17,09:16:00,5115.99,5115.99,5115.99,5115.99,0
2001/5/17,09:17:00,5113.89,5113.89,5113.89,5113.89,0
2001/5/17,09:18:00,5111.09,5111.09,5111.09,5111.09,0
2001/5/17,09:19:00,5104.06,5104.06,5104.06,5104.06,0
2001/5/17,09:20:00,5108.20,5108.20,5108.20,5108.20,0
2001/5/17,09:21:00,5103.05,5103.05,5103.05,5103.05,0
2001/5/17,09:22:00,5098.78,5098.78,5098.78,5098.78,0
2001/5/17,09:23:00,5096.33,5096.33,5096.33,5096.33,0
2001/5/17,09:24:00,5095.48,5095.48,5095.48,5095.48,0
2001/5/17,09:25:00,5090.86,5090.86,5090.86,5090.86,0
2001/5/17,09:26:00,5093.70,5093.70,5093.70,5093.70,0
2001/5/17,09:27:00,5098.63,5098.63,5098.63,5098.63,0
2001/5/17,09:28:00,5102.62,5102.62,5102.62,5102.62,0
2001/5/17,09:29:00,5103.80,5103.80,5103.80,5103.80,0
2001/5/17,09:30:00,5108.72,5108.72,5108.72,5108.72,0
2001/5/17,09:31:00,5116.78,5116.78,5116.78,5116.78,0
2001/5/17,09:32:00,5119.94,5119.94,5119.94,5119.94,0
2001/5/17,09:33:00,5123.33,5123.33,5123.33,5123.33,0
2001/5/17,09:34:00,5129.60,5129.60,5129.60,5129.60,0
2001/5/17,09:35:00,5134.56,5134.56,5134.56,5134.56,0
2001/5/17,09:36:00,5135.59,5135.59,5135.59,5135.59,0
2001/5/17,09:37:00,5137.25,5137.25,5137.25,5137.25,0
2001/5/17,09:38:00,5139.87,5139.87,5139.87,5139.87,0
2001/5/17,09:39:00,5142.06,5142.06,5142.06,5142.06,0
2001/5/17,09:40:00,5148.08,5148.08,5148.08,5148.08,0
2001/5/17,09:41:00,5146.71,5146.71,5146.71,5146.71,0
2001/5/17,09:42:00,5150.05,5150.05,5150.05,5150.05,0
2001/5/17,09:43:00,5148.43,5148.43,5148.43,5148.43,0
2001/5/17,09:44:00,5149.15,5149.15,5149.15,5149.15,0
2001/5/17,09:45:00,5151.45,5151.45,5151.45,5151.45,0
2001/5/17,09:46:00,5155.41,5155.41,5155.41,5155.41,0
2001/5/17,09:47:00,5153.62,5153.62,5153.62,5153.62,0
2001/5/17,09:48:00,5157.41,5157.41,5157.41,5157.41,0
2001/5/17,09:49:00,5159.66,5159.66,5159.66,5159.66,0
2001/5/17,09:50:00,5158.19,5158.19,5158.19,5158.19,0
2001/5/17,09:51:00,5160.04,5160.04,5160.04,5160.04,0
2001/5/17,09:52:00,5165.59,5165.59,5165.59,5165.59,0
2001/5/17,09:53:00,5167.65,5167.65,5167.65,5167.65,0
2001/5/17,09:54:00,5167.13,5167.13,5167.13,5167.13,0
2001/5/17,09:55:00,5171.79,5171.79,5171.79,5171.79,0
2001/5/17,09:56:00,5175.53,5175.53,5175.53,5175.53,0
2001/5/17,09:57:00,5167.61,5167.61,5167.61,5167.61,0
2001/5/17,09:58:00,5170.73,5170.73,5170.73,5170.73,0
2001/5/17,09:59:00,5165.46,5165.46,5165.46,5165.46,0
2001/5/17,10:00:00,5162.66,5162.66,5162.66,5162.66,0
2001/5/17,10:01:00,5156.11,5156.11,5156.11,5156.11,0
2001/5/17,10:02:00,5156.76,5156.76,5156.76,5156.76,0
2001/5/17,10:03:00,5150.20,5150.20,5150.20,5150.20,0
2001/5/17,10:04:00,5147.68,5147.68,5147.68,5147.68,0
2001/5/17,10:05:00,5149.13,5149.13,5149.13,5149.13,0
2001/5/17,10:06:00,5154.59,5154.59,5154.59,5154.59,0
2001/5/17,10:07:00,5153.88,5153.88,5153.88,5153.88,0
2001/5/17,10:08:00,5152.05,5152.05,5152.05,5152.05,0
2001/5/17,10:09:00,5155.72,5155.72,5155.72,5155.72,0
2001/5/17,10:10:00,5155.98,5155.98,5155.98,5155.98,0
2001/5/17,10:11:00,5153.85,5153.85,5153.85,5153.85,0
2001/5/17,10:12:00,5156.56,5156.56,5156.56,5156.56,0
2001/5/17,10:13:00,5154.00,5154.00,5154.00,5154.00,0
2001/5/17,10:14:00,5153.33,5153.33,5153.33,5153.33,0
2001/5/17,10:15:00,5149.74,5149.74,5149.74,5149.74,0
2001/5/17,10:16:00,5147.82,5147.82,5147.82,5147.82,0
2001/5/17,10:17:00,5153.55,5153.55,5153.55,5153.55,0
2001/5/17,10:18:00,5145.94,5145.94,5145.94,5145.94,0
2001/5/17,10:19:00,5151.85,5151.85,5151.85,5151.85,0
2001/5/17,10:20:00,5152.52,5152.52,5152.52,5152.52,0
2001/5/17,10:21:00,5151.15,5151.15,5151.15,5151.15,0
2001/5/17,10:22:00,5152.39,5152.39,5152.39,5152.39,0
2001/5/17,10:23:00,5146.90,5146.90,5146.90,5146.90,0
2001/5/17,10:24:00,5152.78,5152.78,5152.78,5152.78,0
2001/5/17,10:25:00,5146.76,5146.76,5146.76,5146.76,0
2001/5/17,10:26:00,5146.40,5146.40,5146.40,5146.40,0
2001/5/17,10:27:00,5148.74,5148.74,5148.74,5148.74,0
2001/5/17,10:28:00,5151.61,5151.61,5151.61,5151.61,0
2001/5/17,10:29:00,5150.64,5150.64,5150.64,5150.64,0
2001/5/17,10:30:00,5154.22,5154.22,5154.22,5154.22,0
2001/5/17,10:31:00,5153.26,5153.26,5153.26,5153.26,0
2001/5/17,10:32:00,5151.10,5151.10,5151.10,5151.10,0
2001/5/17,10:33:00,5155.35,5155.35,5155.35,5155.35,0
2001/5/17,10:34:00,5156.11,5156.11,5156.11,5156.11,0
2001/5/17,10:35:00,5161.03,5161.03,5161.03,5161.03,0
2001/5/17,10:36:00,5157.84,5157.84,5157.84,5157.84,0
2001/5/17,10:37:00,5161.61,5161.61,5161.61,5161.61,0
2001/5/17,10:38:00,5160.44,5160.44,5160.44,5160.44,0
2001/5/17,10:39:00,5164.29,5164.29,5164.29,5164.29,0
2001/5/17,10:40:00,5162.63,5162.63,5162.63,5162.63,0
2001/5/17,10:41:00,5166.65,5166.65,5166.65,5166.65,0
2001/5/17,10:42:00,5160.56,5160.56,5160.56,5160.56,0
2001/5/17,10:43:00,5165.08,5165.08,5165.08,5165.08,0
2001/5/17,10:44:00,5162.55,5162.55,5162.55,5162.55,0
2001/5/17,10:45:00,5165.15,5165.15,5165.15,5165.15,0
2001/5/17,10:46:00,5164.31,5164.31,5164.31,5164.31,0
2001/5/17,10:47:00,5168.38,5168.38,5168.38,5168.38,0
2001/5/17,10:48:00,5167.52,5167.52,5167.52,5167.52,0
2001/5/17,10:49:00,5167.21,5167.21,5167.21,5167.21,0
2001/5/17,10:50:00,5167.32,5167.32,5167.32,5167.32,0
2001/5/17,10:51:00,5164.12,5164.12,5164.12,5164.12,0
2001/5/17,10:52:00,5162.02,5162.02,5162.02,5162.02,0
2001/5/17,10:53:00,5160.61,5160.61,5160.61,5160.61,0
2001/5/17,10:54:00,5157.85,5157.85,5157.85,5157.85,0
2001/5/17,10:55:00,5154.28,5154.28,5154.28,5154.28,0
2001/5/17,10:56:00,5151.41,5151.41,5151.41,5151.41,0
2001/5/17,10:57:00,5152.05,5152.05,5152.05,5152.05,0
2001/5/17,10:58:00,5153.75,5153.75,5153.75,5153.75,0
2001/5/17,10:59:00,5150.22,5150.22,5150.22,5150.22,0
2001/5/17,11:00:00,5150.55,5150.55,5150.55,5150.55,0
2001/5/17,11:01:00,5153.32,5153.32,5153.32,5153.32,0
2001/5/17,11:02:00,5154.86,5154.86,5154.86,5154.86,0
2001/5/17,11:03:00,5153.13,5153.13,5153.13,5153.13,0
2001/5/17,11:04:00,5151.22,5151.22,5151.22,5151.22,0
2001/5/17,11:05:00,5152.19,5152.19,5152.19,5152.19,0
2001/5/17,11:06:00,5155.85,5155.85,5155.85,5155.85,0
2001/5/17,11:07:00,5160.17,5160.17,5160.17,5160.17,0
2001/5/17,11:08:00,5151.49,5151.49,5151.49,5151.49,0
2001/5/17,11:09:00,5151.39,5151.39,5151.39,5151.39,0
2001/5/17,11:10:00,5154.41,5154.41,5154.41,5154.41,0
2001/5/17,11:11:00,5150.52,5150.52,5150.52,5150.52,0
2001/5/17,11:12:00,5154.36,5154.36,5154.36,5154.36,0
2001/5/17,11:13:00,5149.81,5149.81,5149.81,5149.81,0
2001/5/17,11:14:00,5152.30,5152.30,5152.30,5152.30,0
2001/5/17,11:15:00,5149.57,5149.57,5149.57,5149.57,0
2001/5/17,11:16:00,5146.69,5146.69,5146.69,5146.69,0
2001/5/17,11:17:00,5151.03,5151.03,5151.03,5151.03,0
2001/5/17,11:18:00,5149.60,5149.60,5149.60,5149.60,0
2001/5/17,11:19:00,5152.21,5152.21,5152.21,5152.21,0
2001/5/17,11:20:00,5147.77,5147.77,5147.77,5147.77,0
2001/5/17,11:21:00,5148.87,5148.87,5148.87,5148.87,0
2001/5/17,11:22:00,5142.62,5142.62,5142.62,5142.62,0
2001/5/17,11:23:00,5142.68,5142.68,5142.68,5142.68,0
2001/5/17,11:24:00,5140.84,5140.84,5140.84,5140.84,0
2001/5/17,11:25:00,5139.07,5139.07,5139.07,5139.07,0
2001/5/17,11:26:00,5141.76,5141.76,5141.76,5141.76,0
2001/5/17,11:27:00,5138.52,5138.52,5138.52,5138.52,0
2001/5/17,11:28:00,5137.62,5137.62,5137.62,5137.62,0
2001/5/17,11:29:00,5136.37,5136.37,5136.37,5136.37,0
2001/5/17,11:30:00,5136.83,5136.83,5136.83,5136.83,0
2001/5/17,11:31:00,5138.72,5138.72,5138.72,5138.72,0
2001/5/17,11:32:00,5140.51,5140.51,5140.51,5140.51,0
2001/5/17,11:33:00,5143.92,5143.92,5143.92,5143.92,0
2001/5/17,11:34:00,5138.35,5138.35,5138.35,5138.35,0
2001/5/17,11:35:00,5141.48,5141.48,5141.48,5141.48,0
2001/5/17,11:36:00,5141.11,5141.11,5141.11,5141.11,0
2001/5/17,11:37:00,5140.87,5140.87,5140.87,5140.87,0
2001/5/17,11:38:00,5147.92,5147.92,5147.92,5147.92,0
2001/5/17,11:39:00,5142.16,5142.16,5142.16,5142.16,0
2001/5/17,11:40:00,5143.27,5143.27,5143.27,5143.27,0
2001/5/17,11:41:00,5149.86,5149.86,5149.86,5149.86,0
2001/5/17,11:42:00,5151.16,5151.16,5151.16,5151.16,0
2001/5/17,11:43:00,5151.92,5151.92,5151.92,5151.92,0
2001/5/17,11:44:00,5152.39,5152.39,5152.39,5152.39,0
2001/5/17,11:45:00,5157.80,5157.80,5157.80,5157.80,0
2001/5/17,11:46:00,5159.38,5159.38,5159.38,5159.38,0
2001/5/17,11:47:00,5157.61,5157.61,5157.61,5157.61,0
2001/5/17,11:48:00,5156.98,5156.98,5156.98,5156.98,0
2001/5/17,11:49:00,5164.38,5164.38,5164.38,5164.38,0
2001/5/17,11:50:00,5163.52,5163.52,5163.52,5163.52,0
2001/5/17,11:51:00,5168.19,5168.19,5168.19,5168.19,0
2001/5/17,11:52:00,5165.77,5165.77,5165.77,5165.77,0
2001/5/17,11:53:00,5160.49,5160.49,5160.49,5160.49,0
2001/5/17,11:54:00,5162.62,5162.62,5162.62,5162.62,0
2001/5/17,11:55:00,5162.16,5162.16,5162.16,5162.16,0
2001/5/17,11:56:00,5160.32,5160.32,5160.32,5160.32,0
2001/5/17,11:57:00,5164.48,5164.48,5164.48,5164.48,0
2001/5/17,11:58:00,5162.27,5162.27,5162.27,5162.27,0
2001/5/17,11:59:00,5159.57,5159.57,5159.57,5159.57,0
2001/5/17,12:00:00,5157.33,5157.33,5157.33,5157.33,0
2001/5/17,12:01:00,5157.11,5157.11,5157.11,5157.11,0
2001/5/17,12:02:00,5156.16,5156.16,5156.16,5156.16,0
2001/5/17,12:03:00,5160.93,5160.93,5160.93,5160.93,0
2001/5/17,12:04:00,5159.29,5159.29,5159.29,5159.29,0
2001/5/17,12:05:00,5164.67,5164.67,5164.67,5164.67,0
2001/5/17,12:06:00,5163.43,5163.43,5163.43,5163.43,0
2001/5/17,12:07:00,5161.18,5161.18,5161.18,5161.18,0
2001/5/17,12:08:00,5162.59,5162.59,5162.59,5162.59,0
2001/5/17,12:09:00,5161.73,5161.73,5161.73,5161.73,0
2001/5/17,12:10:00,5164.89,5164.89,5164.89,5164.89,0
2001/5/17,12:11:00,5171.32,5171.32,5171.32,5171.32,0
2001/5/17,12:12:00,5167.38,5167.38,5167.38,5167.38,0
2001/5/17,12:13:00,5173.33,5173.33,5173.33,5173.33,0
2001/5/17,12:14:00,5165.75,5165.75,5165.75,5165.75,0
2001/5/17,12:15:00,5169.10,5169.10,5169.10,5169.10,0
2001/5/17,12:16:00,5172.71,5172.71,5172.71,5172.71,0
2001/5/17,12:17:00,5169.35,5169.35,5169.35,5169.35,0
2001/5/17,12:18:00,5164.97,5164.97,5164.97,5164.97,0
2001/5/17,12:19:00,5167.90,5167.90,5167.90,5167.90,0
2001/5/17,12:20:00,5162.89,5162.89,5162.89,5162.89,0
2001/5/17,12:21:00,5167.54,5167.54,5167.54,5167.54,0
2001/5/17,12:22:00,5164.86,5164.86,5164.86,5164.86,0
2001/5/17,12:23:00,5160.20,5160.20,5160.20,5160.20,0
2001/5/17,12:24:00,5164.90,5164.90,5164.90,5164.90,0
2001/5/17,12:25:00,5154.74,5154.74,5154.74,5154.74,0
2001/5/17,12:26:00,5158.04,5158.04,5158.04,5158.04,0
2001/5/17,12:27:00,5156.15,5156.15,5156.15,5156.15,0
2001/5/17,12:28:00,5155.64,5155.64,5155.64,5155.64,0
2001/5/17,12:29:00,5157.07,5157.07,5157.07,5157.07,0
2001/5/17,12:30:00,5153.48,5153.48,5153.48,5153.48,0
2001/5/17,12:31:00,5155.80,5155.80,5155.80,5155.80,0
2001/5/17,12:32:00,5156.68,5156.68,5156.68,5156.68,0
2001/5/17,12:33:00,5157.28,5157.28,5157.28,5157.28,0
2001/5/17,12:34:00,5157.44,5157.44,5157.44,5157.44,0
2001/5/17,12:35:00,5152.53,5152.53,5152.53,5152.53,0
2001/5/17,12:36:00,5155.39,5155.39,5155.39,5155.39,0
2001/5/17,12:37:00,5153.71,5153.71,5153.71,5153.71,0
2001/5/17,12:38:00,5153.35,5153.35,5153.35,5153.35,0
2001/5/17,12:39:00,5151.75,5151.75,5151.75,5151.75,0
2001/5/17,12:40:00,5154.80,5154.80,5154.80,5154.80,0
2001/5/17,12:41:00,5150.65,5150.65,5150.65,5150.65,0
2001/5/17,12:42:00,5153.06,5153.06,5153.06,5153.06,0
2001/5/17,12:43:00,5151.86,5151.86,5151.86,5151.86,0
2001/5/17,12:44:00,5155.95,5155.95,5155.95,5155.95,0
2001/5/17,12:45:00,5150.96,5150.96,5150.96,5150.96,0
2001/5/17,12:46:00,5145.26,5145.26,5145.26,5145.26,0
2001/5/17,12:47:00,5145.82,5145.82,5145.82,5145.82,0
2001/5/17,12:48:00,5144.39,5144.39,5144.39,5144.39,0
2001/5/17,12:49:00,5147.15,5147.15,5147.15,5147.15,0
2001/5/17,12:50:00,5150.01,5150.01,5150.01,5150.01,0
2001/5/17,12:51:00,5147.90,5147.90,5147.90,5147.90,0
2001/5/17,12:52:00,5152.51,5152.51,5152.51,5152.51,0
2001/5/17,12:53:00,5149.62,5149.62,5149.62,5149.62,0
2001/5/17,12:54:00,5147.58,5147.58,5147.58,5147.58,0
2001/5/17,12:55:00,5147.39,5147.39,5147.39,5147.39,0
2001/5/17,12:56:00,5148.97,5148.97,5148.97,5148.97,0
2001/5/17,12:57:00,5149.77,5149.77,5149.77,5149.77,0
2001/5/17,12:58:00,5149.78,5149.78,5149.78,5149.78,0
2001/5/17,12:59:00,5144.46,5144.46,5144.46,5144.46,0
2001/5/17,13:00:00,5144.73,5144.73,5144.73,5144.73,0
2001/5/17,13:01:00,5147.48,5147.48,5147.48,5147.48,0
2001/5/17,13:02:00,5142.71,5142.71,5142.71,5142.71,0
2001/5/17,13:03:00,5143.35,5143.35,5143.35,5143.35,0
2001/5/17,13:04:00,5146.02,5146.02,5146.02,5146.02,0
2001/5/17,13:05:00,5147.96,5147.96,5147.96,5147.96,0
2001/5/17,13:06:00,5152.83,5152.83,5152.83,5152.83,0
2001/5/17,13:07:00,5151.36,5151.36,5151.36,5151.36,0
2001/5/17,13:08:00,5153.05,5153.05,5153.05,5153.05,0
2001/5/17,13:09:00,5149.73,5149.73,5149.73,5149.73,0
2001/5/17,13:10:00,5148.26,5148.26,5148.26,5148.26,0
2001/5/17,13:11:00,5147.54,5147.54,5147.54,5147.54,0
2001/5/17,13:12:00,5145.89,5145.89,5145.89,5145.89,0
2001/5/17,13:13:00,5151.74,5151.74,5151.74,5151.74,0
2001/5/17,13:14:00,5146.06,5146.06,5146.06,5146.06,0
2001/5/17,13:15:00,5145.48,5145.48,5145.48,5145.48,0
2001/5/17,13:16:00,5150.17,5150.17,5150.17,5150.17,0
2001/5/17,13:17:00,5144.25,5144.25,5144.25,5144.25,0
2001/5/17,13:18:00,5148.31,5148.31,5148.31,5148.31,0
2001/5/17,13:19:00,5143.53,5143.53,5143.53,5143.53,0
2001/5/17,13:20:00,5141.84,5141.84,5141.84,5141.84,0
2001/5/17,13:21:00,5140.12,5140.12,5140.12,5140.12,0
2001/5/17,13:22:00,5137.91,5137.91,5137.91,5137.91,0
2001/5/17,13:23:00,5134.61,5134.61,5134.61,5134.61,0
2001/5/17,13:24:00,5135.16,5135.16,5135.16,5135.16,0
2001/5/17,13:25:00,5128.73,5128.73,5128.73,5128.73,0
2001/5/17,13:26:00,5127.82,5127.82,5127.82,5127.82,0
2001/5/17,13:27:00,5126.74,5126.74,5126.74,5126.74,0
2001/5/17,13:28:00,5130.72,5130.72,5130.72,5130.72,0
2001/5/17,13:29:00,5137.65,5137.65,5137.65,5137.65,0
2001/5/17,13:30:00,5143.44,5143.44,5143.44,5143.44,0
2001/5/18,09:01:00,5180.91,5180.91,5180.91,5180.91,0
2001/5/18,09:02:00,5177.88,5177.88,5177.88,5177.88,0
2001/5/18,09:03:00,5175.18,5175.18,5175.18,5175.18,0
2001/5/18,09:04:00,5170.81,5170.81,5170.81,5170.81,0
2001/5/18,09:05:00,5157.48,5157.48,5157.48,5157.48,0
2001/5/18,09:06:00,5154.95,5154.95,5154.95,5154.95,0
2001/5/18,09:07:00,5149.14,5149.14,5149.14,5149.14,0
2001/5/18,09:08:00,5143.03,5143.03,5143.03,5143.03,0
2001/5/18,09:09:00,5141.27,5141.27,5141.27,5141.27,0
2001/5/18,09:10:00,5142.67,5142.67,5142.67,5142.67,0
2001/5/18,09:11:00,5150.36,5150.36,5150.36,5150.36,0
2001/5/18,09:12:00,5156.13,5156.13,5156.13,5156.13,0
2001/5/18,09:13:00,5160.59,5160.59,5160.59,5160.59,0
2001/5/18,09:14:00,5164.59,5164.59,5164.59,5164.59,0
2001/5/18,09:15:00,5162.68,5162.68,5162.68,5162.68,0
2001/5/18,09:16:00,5159.57,5159.57,5159.57,5159.57,0
2001/5/18,09:17:00,5157.45,5157.45,5157.45,5157.45,0
2001/5/18,09:18:00,5156.14,5156.14,5156.14,5156.14,0
2001/5/18,09:19:00,5157.99,5157.99,5157.99,5157.99,0
2001/5/18,09:20:00,5152.33,5152.33,5152.33,5152.33,0
2001/5/18,09:21:00,5151.69,5151.69,5151.69,5151.69,0
2001/5/18,09:22:00,5153.37,5153.37,5153.37,5153.37,0
2001/5/18,09:23:00,5149.68,5149.68,5149.68,5149.68,0
2001/5/18,09:24:00,5147.97,5147.97,5147.97,5147.97,0
2001/5/18,09:25:00,5152.64,5152.64,5152.64,5152.64,0
2001/5/18,09:26:00,5149.82,5149.82,5149.82,5149.82,0
2001/5/18,09:27:00,5149.15,5149.15,5149.15,5149.15,0
2001/5/18,09:28:00,5148.38,5148.38,5148.38,5148.38,0
2001/5/18,09:29:00,5148.57,5148.57,5148.57,5148.57,0
2001/5/18,09:30:00,5152.26,5152.26,5152.26,5152.26,0
2001/5/18,09:31:00,5149.15,5149.15,5149.15,5149.15,0
2001/5/18,09:32:00,5150.45,5150.45,5150.45,5150.45,0
2001/5/18,09:33:00,5151.09,5151.09,5151.09,5151.09,0
2001/5/18,09:34:00,5149.47,5149.47,5149.47,5149.47,0
2001/5/18,09:35:00,5150.50,5150.50,5150.50,5150.50,0
2001/5/18,09:36:00,5147.16,5147.16,5147.16,5147.16,0
2001/5/18,09:37:00,5147.29,5147.29,5147.29,5147.29,0
2001/5/18,09:38:00,5144.58,5144.58,5144.58,5144.58,0
2001/5/18,09:39:00,5149.44,5149.44,5149.44,5149.44,0
2001/5/18,09:40:00,5150.63,5150.63,5150.63,5150.63,0
2001/5/18,09:41:00,5151.76,5151.76,5151.76,5151.76,0
2001/5/18,09:42:00,5145.60,5145.60,5145.60,5145.60,0
2001/5/18,09:43:00,5148.69,5148.69,5148.69,5148.69,0
2001/5/18,09:44:00,5144.28,5144.28,5144.28,5144.28,0
2001/5/18,09:45:00,5141.12,5141.12,5141.12,5141.12,0
2001/5/18,09:46:00,5138.98,5138.98,5138.98,5138.98,0
2001/5/18,09:47:00,5132.27,5132.27,5132.27,5132.27,0
2001/5/18,09:48:00,5127.62,5127.62,5127.62,5127.62,0
2001/5/18,09:49:00,5124.52,5124.52,5124.52,5124.52,0
2001/5/18,09:50:00,5120.64,5120.64,5120.64,5120.64,0
2001/5/18,09:51:00,5116.79,5116.79,5116.79,5116.79,0
2001/5/18,09:52:00,5116.37,5116.37,5116.37,5116.37,0
2001/5/18,09:53:00,5115.80,5115.80,5115.80,5115.80,0
2001/5/18,09:54:00,5115.96,5115.96,5115.96,5115.96,0
2001/5/18,09:55:00,5113.42,5113.42,5113.42,5113.42,0
2001/5/18,09:56:00,5113.94,5113.94,5113.94,5113.94,0
2001/5/18,09:57:00,5115.63,5115.63,5115.63,5115.63,0
2001/5/18,09:58:00,5116.16,5116.16,5116.16,5116.16,0
2001/5/18,09:59:00,5118.04,5118.04,5118.04,5118.04,0
2001/5/18,10:00:00,5121.76,5121.76,5121.76,5121.76,0
2001/5/18,10:01:00,5121.42,5121.42,5121.42,5121.42,0
2001/5/18,10:02:00,5121.35,5121.35,5121.35,5121.35,0
2001/5/18,10:03:00,5123.99,5123.99,5123.99,5123.99,0
2001/5/18,10:04:00,5123.08,5123.08,5123.08,5123.08,0
2001/5/18,10:05:00,5127.95,5127.95,5127.95,5127.95,0
2001/5/18,10:06:00,5127.58,5127.58,5127.58,5127.58,0
2001/5/18,10:07:00,5125.65,5125.65,5125.65,5125.65,0
2001/5/18,10:08:00,5126.79,5126.79,5126.79,5126.79,0
2001/5/18,10:09:00,5123.33,5123.33,5123.33,5123.33,0
2001/5/18,10:10:00,5123.17,5123.17,5123.17,5123.17,0
2001/5/18,10:11:00,5132.24,5132.24,5132.24,5132.24,0
2001/5/18,10:12:00,5129.17,5129.17,5129.17,5129.17,0
2001/5/18,10:13:00,5127.59,5127.59,5127.59,5127.59,0
2001/5/18,10:14:00,5130.60,5130.60,5130.60,5130.60,0
2001/5/18,10:15:00,5130.27,5130.27,5130.27,5130.27,0
2001/5/18,10:16:00,5131.58,5131.58,5131.58,5131.58,0
2001/5/18,10:17:00,5137.15,5137.15,5137.15,5137.15,0
2001/5/18,10:18:00,5141.57,5141.57,5141.57,5141.57,0
2001/5/18,10:19:00,5140.77,5140.77,5140.77,5140.77,0
2001/5/18,10:20:00,5140.81,5140.81,5140.81,5140.81,0
2001/5/18,10:21:00,5138.62,5138.62,5138.62,5138.62,0
2001/5/18,10:22:00,5136.24,5136.24,5136.24,5136.24,0
2001/5/18,10:23:00,5140.86,5140.86,5140.86,5140.86,0
2001/5/18,10:24:00,5137.28,5137.28,5137.28,5137.28,0
2001/5/18,10:25:00,5140.65,5140.65,5140.65,5140.65,0
2001/5/18,10:26:00,5145.32,5145.32,5145.32,5145.32,0
2001/5/18,10:27:00,5138.37,5138.37,5138.37,5138.37,0
2001/5/18,10:28:00,5139.99,5139.99,5139.99,5139.99,0
2001/5/18,10:29:00,5138.04,5138.04,5138.04,5138.04,0
2001/5/18,10:30:00,5137.77,5137.77,5137.77,5137.77,0
2001/5/18,10:31:00,5135.07,5135.07,5135.07,5135.07,0
2001/5/18,10:32:00,5137.33,5137.33,5137.33,5137.33,0
2001/5/18,10:33:00,5138.02,5138.02,5138.02,5138.02,0
2001/5/18,10:34:00,5140.67,5140.67,5140.67,5140.67,0
2001/5/18,10:35:00,5139.07,5139.07,5139.07,5139.07,0
2001/5/18,10:36:00,5137.71,5137.71,5137.71,5137.71,0
2001/5/18,10:37:00,5139.73,5139.73,5139.73,5139.73,0
2001/5/18,10:38:00,5137.05,5137.05,5137.05,5137.05,0
2001/5/18,10:39:00,5141.96,5141.96,5141.96,5141.96,0
2001/5/18,10:40:00,5139.98,5139.98,5139.98,5139.98,0
2001/5/18,10:41:00,5137.97,5137.97,5137.97,5137.97,0
2001/5/18,10:42:00,5135.11,5135.11,5135.11,5135.11,0
2001/5/18,10:43:00,5132.88,5132.88,5132.88,5132.88,0
2001/5/18,10:44:00,5131.96,5131.96,5131.96,5131.96,0
2001/5/18,10:45:00,5138.92,5138.92,5138.92,5138.92,0
2001/5/18,10:46:00,5134.00,5134.00,5134.00,5134.00,0
2001/5/18,10:47:00,5131.68,5131.68,5131.68,5131.68,0
2001/5/18,10:48:00,5132.43,5132.43,5132.43,5132.43,0
2001/5/18,10:49:00,5133.95,5133.95,5133.95,5133.95,0
2001/5/18,10:50:00,5134.74,5134.74,5134.74,5134.74,0
2001/5/18,10:51:00,5130.57,5130.57,5130.57,5130.57,0
2001/5/18,10:52:00,5131.16,5131.16,5131.16,5131.16,0
2001/5/18,10:53:00,5133.86,5133.86,5133.86,5133.86,0
2001/5/18,10:54:00,5133.35,5133.35,5133.35,5133.35,0
2001/5/18,10:55:00,5128.06,5128.06,5128.06,5128.06,0
2001/5/18,10:56:00,5130.73,5130.73,5130.73,5130.73,0
2001/5/18,10:57:00,5127.76,5127.76,5127.76,5127.76,0
2001/5/18,10:58:00,5127.08,5127.08,5127.08,5127.08,0
2001/5/18,10:59:00,5127.19,5127.19,5127.19,5127.19,0
2001/5/18,11:00:00,5130.41,5130.41,5130.41,5130.41,0
2001/5/18,11:01:00,5125.51,5125.51,5125.51,5125.51,0
2001/5/18,11:02:00,5131.01,5131.01,5131.01,5131.01,0
2001/5/18,11:03:00,5129.17,5129.17,5129.17,5129.17,0
2001/5/18,11:04:00,5130.87,5130.87,5130.87,5130.87,0
2001/5/18,11:05:00,5127.65,5127.65,5127.65,5127.65,0
2001/5/18,11:06:00,5129.70,5129.70,5129.70,5129.70,0
2001/5/18,11:07:00,5134.71,5134.71,5134.71,5134.71,0
2001/5/18,11:08:00,5134.26,5134.26,5134.26,5134.26,0
2001/5/18,11:09:00,5136.77,5136.77,5136.77,5136.77,0
2001/5/18,11:10:00,5133.40,5133.40,5133.40,5133.40,0
2001/5/18,11:11:00,5147.09,5147.09,5147.09,5147.09,0
2001/5/18,11:12:00,5149.05,5149.05,5149.05,5149.05,0
2001/5/18,11:13:00,5153.30,5153.30,5153.30,5153.30,0
2001/5/18,11:14:00,5157.81,5157.81,5157.81,5157.81,0
2001/5/18,11:15:00,5160.93,5160.93,5160.93,5160.93,0
2001/5/18,11:16:00,5168.58,5168.58,5168.58,5168.58,0
2001/5/18,11:17:00,5167.29,5167.29,5167.29,5167.29,0
2001/5/18,11:18:00,5163.29,5163.29,5163.29,5163.29,0
2001/5/18,11:19:00,5168.76,5168.76,5168.76,5168.76,0
2001/5/18,11:20:00,5164.71,5164.71,5164.71,5164.71,0
2001/5/18,11:21:00,5162.66,5162.66,5162.66,5162.66,0
2001/5/18,11:22:00,5161.95,5161.95,5161.95,5161.95,0
2001/5/18,11:23:00,5157.41,5157.41,5157.41,5157.41,0
2001/5/18,11:24:00,5155.16,5155.16,5155.16,5155.16,0
2001/5/18,11:25:00,5151.80,5151.80,5151.80,5151.80,0
2001/5/18,11:26:00,5154.52,5154.52,5154.52,5154.52,0
2001/5/18,11:27:00,5154.07,5154.07,5154.07,5154.07,0
2001/5/18,11:28:00,5149.87,5149.87,5149.87,5149.87,0
2001/5/18,11:29:00,5148.67,5148.67,5148.67,5148.67,0
2001/5/18,11:30:00,5146.76,5146.76,5146.76,5146.76,0
2001/5/18,11:31:00,5149.00,5149.00,5149.00,5149.00,0
2001/5/18,11:32:00,5145.70,5145.70,5145.70,5145.70,0
2001/5/18,11:33:00,5145.83,5145.83,5145.83,5145.83,0
2001/5/18,11:34:00,5145.87,5145.87,5145.87,5145.87,0
2001/5/18,11:35:00,5148.09,5148.09,5148.09,5148.09,0
2001/5/18,11:36:00,5146.79,5146.79,5146.79,5146.79,0
2001/5/18,11:37:00,5151.43,5151.43,5151.43,5151.43,0
2001/5/18,11:38:00,5151.04,5151.04,5151.04,5151.04,0
2001/5/18,11:39:00,5152.16,5152.16,5152.16,5152.16,0
2001/5/18,11:40:00,5157.05,5157.05,5157.05,5157.05,0
2001/5/18,11:41:00,5156.22,5156.22,5156.22,5156.22,0
2001/5/18,11:42:00,5156.90,5156.90,5156.90,5156.90,0
2001/5/18,11:43:00,5152.91,5152.91,5152.91,5152.91,0
2001/5/18,11:44:00,5156.74,5156.74,5156.74,5156.74,0
2001/5/18,11:45:00,5156.23,5156.23,5156.23,5156.23,0
2001/5/18,11:46:00,5160.04,5160.04,5160.04,5160.04,0
2001/5/18,11:47:00,5154.74,5154.74,5154.74,5154.74,0
2001/5/18,11:48:00,5151.87,5151.87,5151.87,5151.87,0
2001/5/18,11:49:00,5149.78,5149.78,5149.78,5149.78,0
2001/5/18,11:50:00,5154.35,5154.35,5154.35,5154.35,0
2001/5/18,11:51:00,5156.86,5156.86,5156.86,5156.86,0
2001/5/18,11:52:00,5152.45,5152.45,5152.45,5152.45,0
2001/5/18,11:53:00,5152.06,5152.06,5152.06,5152.06,0
2001/5/18,11:54:00,5158.52,5158.52,5158.52,5158.52,0
2001/5/18,11:55:00,5161.34,5161.34,5161.34,5161.34,0
2001/5/18,11:56:00,5164.42,5164.42,5164.42,5164.42,0
2001/5/18,11:57:00,5164.01,5164.01,5164.01,5164.01,0
2001/5/18,11:58:00,5166.05,5166.05,5166.05,5166.05,0
2001/5/18,11:59:00,5165.96,5165.96,5165.96,5165.96,0
2001/5/18,12:00:00,5173.24,5173.24,5173.24,5173.24,0
2001/5/18,12:01:00,5175.14,5175.14,5175.14,5175.14,0
2001/5/18,12:02:00,5175.68,5175.68,5175.68,5175.68,0
2001/5/18,12:03:00,5170.73,5170.73,5170.73,5170.73,0
2001/5/18,12:04:00,5168.14,5168.14,5168.14,5168.14,0
2001/5/18,12:05:00,5171.39,5171.39,5171.39,5171.39,0
2001/5/18,12:06:00,5170.94,5170.94,5170.94,5170.94,0
2001/5/18,12:07:00,5170.23,5170.23,5170.23,5170.23,0
2001/5/18,12:08:00,5166.63,5166.63,5166.63,5166.63,0
2001/5/18,12:09:00,5165.88,5165.88,5165.88,5165.88,0
2001/5/18,12:10:00,5168.56,5168.56,5168.56,5168.56,0
2001/5/18,12:11:00,5160.33,5160.33,5160.33,5160.33,0
2001/5/18,12:12:00,5167.46,5167.46,5167.46,5167.46,0
2001/5/18,12:13:00,5169.41,5169.41,5169.41,5169.41,0
2001/5/18,12:14:00,5169.11,5169.11,5169.11,5169.11,0
2001/5/18,12:15:00,5168.45,5168.45,5168.45,5168.45,0
2001/5/18,12:16:00,5163.14,5163.14,5163.14,5163.14,0
2001/5/18,12:17:00,5164.81,5164.81,5164.81,5164.81,0
2001/5/18,12:18:00,5161.78,5161.78,5161.78,5161.78,0
2001/5/18,12:19:00,5161.72,5161.72,5161.72,5161.72,0
2001/5/18,12:20:00,5167.04,5167.04,5167.04,5167.04,0
2001/5/18,12:21:00,5160.19,5160.19,5160.19,5160.19,0
2001/5/18,12:22:00,5160.80,5160.80,5160.80,5160.80,0
2001/5/18,12:23:00,5160.13,5160.13,5160.13,5160.13,0
2001/5/18,12:24:00,5160.76,5160.76,5160.76,5160.76,0
2001/5/18,12:25:00,5155.89,5155.89,5155.89,5155.89,0
2001/5/18,12:26:00,5152.20,5152.20,5152.20,5152.20,0
2001/5/18,12:27:00,5149.77,5149.77,5149.77,5149.77,0
2001/5/18,12:28:00,5146.61,5146.61,5146.61,5146.61,0
2001/5/18,12:29:00,5143.10,5143.10,5143.10,5143.10,0
2001/5/18,12:30:00,5143.76,5143.76,5143.76,5143.76,0
2001/5/18,12:31:00,5139.56,5139.56,5139.56,5139.56,0
2001/5/18,12:32:00,5138.80,5138.80,5138.80,5138.80,0
2001/5/18,12:33:00,5137.11,5137.11,5137.11,5137.11,0
2001/5/18,12:34:00,5139.53,5139.53,5139.53,5139.53,0
2001/5/18,12:35:00,5137.72,5137.72,5137.72,5137.72,0
2001/5/18,12:36:00,5142.41,5142.41,5142.41,5142.41,0
2001/5/18,12:37:00,5141.44,5141.44,5141.44,5141.44,0
2001/5/18,12:38:00,5142.40,5142.40,5142.40,5142.40,0
2001/5/18,12:39:00,5138.73,5138.73,5138.73,5138.73,0
2001/5/18,12:40:00,5140.31,5140.31,5140.31,5140.31,0
2001/5/18,12:41:00,5138.16,5138.16,5138.16,5138.16,0
2001/5/18,12:42:00,5137.35,5137.35,5137.35,5137.35,0
2001/5/18,12:43:00,5138.99,5138.99,5138.99,5138.99,0
2001/5/18,12:44:00,5133.92,5133.92,5133.92,5133.92,0
2001/5/18,12:45:00,5135.04,5135.04,5135.04,5135.04,0
2001/5/18,12:46:00,5133.89,5133.89,5133.89,5133.89,0
2001/5/18,12:47:00,5130.81,5130.81,5130.81,5130.81,0
2001/5/18,12:48:00,5125.70,5125.70,5125.70,5125.70,0
2001/5/18,12:49:00,5126.98,5126.98,5126.98,5126.98,0
2001/5/18,12:50:00,5122.46,5122.46,5122.46,5122.46,0
2001/5/18,12:51:00,5120.48,5120.48,5120.48,5120.48,0
2001/5/18,12:52:00,5118.91,5118.91,5118.91,5118.91,0
2001/5/18,12:53:00,5119.39,5119.39,5119.39,5119.39,0
2001/5/18,12:54:00,5124.14,5124.14,5124.14,5124.14,0
2001/5/18,12:55:00,5121.78,5121.78,5121.78,5121.78,0
2001/5/18,12:56:00,5127.35,5127.35,5127.35,5127.35,0
2001/5/18,12:57:00,5123.73,5123.73,5123.73,5123.73,0
2001/5/18,12:58:00,5124.27,5124.27,5124.27,5124.27,0
2001/5/18,12:59:00,5125.44,5125.44,5125.44,5125.44,0
2001/5/18,13:00:00,5129.70,5129.70,5129.70,5129.70,0
2001/5/18,13:01:00,5123.25,5123.25,5123.25,5123.25,0
2001/5/18,13:02:00,5126.39,5126.39,5126.39,5126.39,0
2001/5/18,13:03:00,5127.19,5127.19,5127.19,5127.19,0
2001/5/18,13:04:00,5130.12,5130.12,5130.12,5130.12,0
2001/5/18,13:05:00,5125.32,5125.32,5125.32,5125.32,0
2001/5/18,13:06:00,5126.38,5126.38,5126.38,5126.38,0
2001/5/18,13:07:00,5128.69,5128.69,5128.69,5128.69,0
2001/5/18,13:08:00,5126.98,5126.98,5126.98,5126.98,0
2001/5/18,13:09:00,5123.25,5123.25,5123.25,5123.25,0
2001/5/18,13:10:00,5119.04,5119.04,5119.04,5119.04,0
2001/5/18,13:11:00,5117.13,5117.13,5117.13,5117.13,0
2001/5/18,13:12:00,5116.57,5116.57,5116.57,5116.57,0
2001/5/18,13:13:00,5106.08,5106.08,5106.08,5106.08,0
2001/5/18,13:14:00,5108.33,5108.33,5108.33,5108.33,0
2001/5/18,13:15:00,5105.56,5105.56,5105.56,5105.56,0
2001/5/18,13:16:00,5101.36,5101.36,5101.36,5101.36,0
2001/5/18,13:17:00,5101.29,5101.29,5101.29,5101.29,0
2001/5/18,13:18:00,5100.02,5100.02,5100.02,5100.02,0
2001/5/18,13:19:00,5100.76,5100.76,5100.76,5100.76,0
2001/5/18,13:20:00,5100.55,5100.55,5100.55,5100.55,0
2001/5/18,13:21:00,5102.64,5102.64,5102.64,5102.64,0
2001/5/18,13:22:00,5109.46,5109.46,5109.46,5109.46,0
2001/5/18,13:23:00,5103.99,5103.99,5103.99,5103.99,0
2001/5/18,13:24:00,5110.19,5110.19,5110.19,5110.19,0
2001/5/18,13:25:00,5105.56,5105.56,5105.56,5105.56,0
2001/5/18,13:26:00,5109.71,5109.71,5109.71,5109.71,0
2001/5/18,13:27:00,5102.60,5102.60,5102.60,5102.60,0
2001/5/18,13:28:00,5102.22,5102.22,5102.22,5102.22,0
2001/5/18,13:29:00,5094.79,5094.79,5094.79,5094.79,0
2001/5/18,13:30:00,5111.67,5111.67,5111.67,5111.67,0
2001/5/21,09:01:00,5079.72,5079.72,5079.72,5079.72,0
2001/5/21,09:02:00,5066.57,5066.57,5066.57,5066.57,0
2001/5/21,09:03:00,5060.32,5060.32,5060.32,5060.32,0
2001/5/21,09:04:00,5057.16,5057.16,5057.16,5057.16,0
2001/5/21,09:05:00,5054.73,5054.73,5054.73,5054.73,0
2001/5/21,09:06:00,5044.27,5044.27,5044.27,5044.27,0
2001/5/21,09:07:00,5038.25,5038.25,5038.25,5038.25,0
2001/5/21,09:08:00,5032.89,5032.89,5032.89,5032.89,0
2001/5/21,09:09:00,5029.18,5029.18,5029.18,5029.18,0
2001/5/21,09:10:00,5024.56,5024.56,5024.56,5024.56,0
2001/5/21,09:11:00,5028.93,5028.93,5028.93,5028.93,0
2001/5/21,09:12:00,5029.06,5029.06,5029.06,5029.06,0
2001/5/21,09:13:00,5032.41,5032.41,5032.41,5032.41,0
2001/5/21,09:14:00,5028.76,5028.76,5028.76,5028.76,0
2001/5/21,09:15:00,5042.24,5042.24,5042.24,5042.24,0
2001/5/21,09:16:00,5037.65,5037.65,5037.65,5037.65,0
2001/5/21,09:17:00,5043.70,5043.70,5043.70,5043.70,0
2001/5/21,09:18:00,5046.91,5046.91,5046.91,5046.91,0
2001/5/21,09:19:00,5043.37,5043.37,5043.37,5043.37,0
2001/5/21,09:20:00,5042.44,5042.44,5042.44,5042.44,0
2001/5/21,09:21:00,5041.04,5041.04,5041.04,5041.04,0
2001/5/21,09:22:00,5042.69,5042.69,5042.69,5042.69,0
2001/5/21,09:23:00,5029.48,5029.48,5029.48,5029.48,0
2001/5/21,09:24:00,5030.53,5030.53,5030.53,5030.53,0
2001/5/21,09:25:00,5032.67,5032.67,5032.67,5032.67,0
2001/5/21,09:26:00,5027.21,5027.21,5027.21,5027.21,0
2001/5/21,09:27:00,5027.61,5027.61,5027.61,5027.61,0
2001/5/21,09:28:00,5023.50,5023.50,5023.50,5023.50,0
2001/5/21,09:29:00,5016.91,5016.91,5016.91,5016.91,0
2001/5/21,09:30:00,5007.06,5007.06,5007.06,5007.06,0
2001/5/21,09:31:00,5001.73,5001.73,5001.73,5001.73,0
2001/5/21,09:32:00,5002.27,5002.27,5002.27,5002.27,0
2001/5/21,09:33:00,4999.85,4999.85,4999.85,4999.85,0
2001/5/21,09:34:00,4996.44,4996.44,4996.44,4996.44,0
2001/5/21,09:35:00,4989.90,4989.90,4989.90,4989.90,0
2001/5/21,09:36:00,4994.12,4994.12,4994.12,4994.12,0
2001/5/21,09:37:00,5003.00,5003.00,5003.00,5003.00,0
2001/5/21,09:38:00,4999.26,4999.26,4999.26,4999.26,0
2001/5/21,09:39:00,5004.06,5004.06,5004.06,5004.06,0
2001/5/21,09:40:00,5008.45,5008.45,5008.45,5008.45,0
2001/5/21,09:41:00,5013.32,5013.32,5013.32,5013.32,0
2001/5/21,09:42:00,5014.58,5014.58,5014.58,5014.58,0
2001/5/21,09:43:00,5020.62,5020.62,5020.62,5020.62,0
2001/5/21,09:44:00,5022.02,5022.02,5022.02,5022.02,0
2001/5/21,09:45:00,5025.92,5025.92,5025.92,5025.92,0
2001/5/21,09:46:00,5024.50,5024.50,5024.50,5024.50,0
2001/5/21,09:47:00,5025.60,5025.60,5025.60,5025.60,0
2001/5/21,09:48:00,5026.93,5026.93,5026.93,5026.93,0
2001/5/21,09:49:00,5025.67,5025.67,5025.67,5025.67,0
2001/5/21,09:50:00,5026.33,5026.33,5026.33,5026.33,0
2001/5/21,09:51:00,5017.66,5017.66,5017.66,5017.66,0
2001/5/21,09:52:00,5022.71,5022.71,5022.71,5022.71,0
2001/5/21,09:53:00,5016.66,5016.66,5016.66,5016.66,0
2001/5/21,09:54:00,5019.27,5019.27,5019.27,5019.27,0
2001/5/21,09:55:00,5010.70,5010.70,5010.70,5010.70,0
2001/5/21,09:56:00,5013.27,5013.27,5013.27,5013.27,0
2001/5/21,09:57:00,5014.91,5014.91,5014.91,5014.91,0
2001/5/21,09:58:00,5015.08,5015.08,5015.08,5015.08,0
2001/5/21,09:59:00,5012.16,5012.16,5012.16,5012.16,0
2001/5/21,10:00:00,5012.88,5012.88,5012.88,5012.88,0
2001/5/21,10:01:00,5012.30,5012.30,5012.30,5012.30,0
2001/5/21,10:02:00,5014.41,5014.41,5014.41,5014.41,0
2001/5/21,10:03:00,5011.58,5011.58,5011.58,5011.58,0
2001/5/21,10:04:00,5014.60,5014.60,5014.60,5014.60,0
2001/5/21,10:05:00,5013.98,5013.98,5013.98,5013.98,0
2001/5/21,10:06:00,5013.00,5013.00,5013.00,5013.00,0
2001/5/21,10:07:00,5016.76,5016.76,5016.76,5016.76,0
2001/5/21,10:08:00,5013.03,5013.03,5013.03,5013.03,0
2001/5/21,10:09:00,5017.73,5017.73,5017.73,5017.73,0
2001/5/21,10:10:00,5006.86,5006.86,5006.86,5006.86,0
2001/5/21,10:11:00,5008.88,5008.88,5008.88,5008.88,0
2001/5/21,10:12:00,5004.00,5004.00,5004.00,5004.00,0
2001/5/21,10:13:00,5001.44,5001.44,5001.44,5001.44,0
2001/5/21,10:14:00,4997.97,4997.97,4997.97,4997.97,0
2001/5/21,10:15:00,5001.20,5001.20,5001.20,5001.20,0
2001/5/21,10:16:00,4995.28,4995.28,4995.28,4995.28,0
2001/5/21,10:17:00,4990.71,4990.71,4990.71,4990.71,0
2001/5/21,10:18:00,4991.97,4991.97,4991.97,4991.97,0
2001/5/21,10:19:00,4989.37,4989.37,4989.37,4989.37,0
2001/5/21,10:20:00,4988.71,4988.71,4988.71,4988.71,0
2001/5/21,10:21:00,4986.56,4986.56,4986.56,4986.56,0
2001/5/21,10:22:00,4985.47,4985.47,4985.47,4985.47,0
2001/5/21,10:23:00,4991.67,4991.67,4991.67,4991.67,0
2001/5/21,10:24:00,4994.12,4994.12,4994.12,4994.12,0
2001/5/21,10:25:00,4992.96,4992.96,4992.96,4992.96,0
2001/5/21,10:26:00,4992.97,4992.97,4992.97,4992.97,0
2001/5/21,10:27:00,4994.66,4994.66,4994.66,4994.66,0
2001/5/21,10:28:00,4992.81,4992.81,4992.81,4992.81,0
2001/5/21,10:29:00,4992.57,4992.57,4992.57,4992.57,0
2001/5/21,10:30:00,4992.01,4992.01,4992.01,4992.01,0
2001/5/21,10:31:00,4987.85,4987.85,4987.85,4987.85,0
2001/5/21,10:32:00,4989.12,4989.12,4989.12,4989.12,0
2001/5/21,10:33:00,4985.34,4985.34,4985.34,4985.34,0
2001/5/21,10:34:00,4990.09,4990.09,4990.09,4990.09,0
2001/5/21,10:35:00,4983.48,4983.48,4983.48,4983.48,0
2001/5/21,10:36:00,4986.15,4986.15,4986.15,4986.15,0
2001/5/21,10:37:00,4988.07,4988.07,4988.07,4988.07,0
2001/5/21,10:38:00,4983.96,4983.96,4983.96,4983.96,0
2001/5/21,10:39:00,4983.22,4983.22,4983.22,4983.22,0
2001/5/21,10:40:00,4982.49,4982.49,4982.49,4982.49,0
2001/5/21,10:41:00,4982.70,4982.70,4982.70,4982.70,0
2001/5/21,10:42:00,4979.20,4979.20,4979.20,4979.20,0
2001/5/21,10:43:00,4979.29,4979.29,4979.29,4979.29,0
2001/5/21,10:44:00,4977.60,4977.60,4977.60,4977.60,0
2001/5/21,10:45:00,4978.40,4978.40,4978.40,4978.40,0
2001/5/21,10:46:00,4987.60,4987.60,4987.60,4987.60,0
2001/5/21,10:47:00,4984.43,4984.43,4984.43,4984.43,0
2001/5/21,10:48:00,4986.04,4986.04,4986.04,4986.04,0
2001/5/21,10:49:00,4982.99,4982.99,4982.99,4982.99,0
2001/5/21,10:50:00,4982.92,4982.92,4982.92,4982.92,0
2001/5/21,10:51:00,4988.36,4988.36,4988.36,4988.36,0
2001/5/21,10:52:00,4986.58,4986.58,4986.58,4986.58,0
2001/5/21,10:53:00,4992.08,4992.08,4992.08,4992.08,0
2001/5/21,10:54:00,4995.30,4995.30,4995.30,4995.30,0
2001/5/21,10:55:00,4994.74,4994.74,4994.74,4994.74,0
2001/5/21,10:56:00,4998.83,4998.83,4998.83,4998.83,0
2001/5/21,10:57:00,4997.03,4997.03,4997.03,4997.03,0
2001/5/21,10:58:00,4997.04,4997.04,4997.04,4997.04,0
2001/5/21,10:59:00,4997.37,4997.37,4997.37,4997.37,0
2001/5/21,11:00:00,4999.90,4999.90,4999.90,4999.90,0
2001/5/21,11:01:00,4999.10,4999.10,4999.10,4999.10,0
2001/5/21,11:02:00,5001.04,5001.04,5001.04,5001.04,0
2001/5/21,11:03:00,4996.21,4996.21,4996.21,4996.21,0
2001/5/21,11:04:00,4998.71,4998.71,4998.71,4998.71,0
2001/5/21,11:05:00,4998.41,4998.41,4998.41,4998.41,0
2001/5/21,11:06:00,4996.38,4996.38,4996.38,4996.38,0
2001/5/21,11:07:00,4995.62,4995.62,4995.62,4995.62,0
2001/5/21,11:08:00,4991.17,4991.17,4991.17,4991.17,0
2001/5/21,11:09:00,4993.73,4993.73,4993.73,4993.73,0
2001/5/21,11:10:00,4995.21,4995.21,4995.21,4995.21,0
2001/5/21,11:11:00,4992.73,4992.73,4992.73,4992.73,0
2001/5/21,11:12:00,4998.46,4998.46,4998.46,4998.46,0
2001/5/21,11:13:00,4997.41,4997.41,4997.41,4997.41,0
2001/5/21,11:14:00,4998.44,4998.44,4998.44,4998.44,0
2001/5/21,11:15:00,5002.71,5002.71,5002.71,5002.71,0
2001/5/21,11:16:00,4996.69,4996.69,4996.69,4996.69,0
2001/5/21,11:17:00,4996.66,4996.66,4996.66,4996.66,0
2001/5/21,11:18:00,4997.59,4997.59,4997.59,4997.59,0
2001/5/21,11:19:00,4999.20,4999.20,4999.20,4999.20,0
2001/5/21,11:20:00,4994.65,4994.65,4994.65,4994.65,0
2001/5/21,11:21:00,4992.54,4992.54,4992.54,4992.54,0
2001/5/21,11:22:00,4994.30,4994.30,4994.30,4994.30,0
2001/5/21,11:23:00,4992.15,4992.15,4992.15,4992.15,0
2001/5/21,11:24:00,4988.84,4988.84,4988.84,4988.84,0
2001/5/21,11:25:00,4985.32,4985.32,4985.32,4985.32,0
2001/5/21,11:26:00,4985.09,4985.09,4985.09,4985.09,0
2001/5/21,11:27:00,4984.16,4984.16,4984.16,4984.16,0
2001/5/21,11:28:00,4982.91,4982.91,4982.91,4982.91,0
2001/5/21,11:29:00,4978.01,4978.01,4978.01,4978.01,0
2001/5/21,11:30:00,4981.04,4981.04,4981.04,4981.04,0
2001/5/21,11:31:00,4980.34,4980.34,4980.34,4980.34,0
2001/5/21,11:32:00,4978.23,4978.23,4978.23,4978.23,0
2001/5/21,11:33:00,4980.71,4980.71,4980.71,4980.71,0
2001/5/21,11:34:00,4974.48,4974.48,4974.48,4974.48,0
2001/5/21,11:35:00,4973.22,4973.22,4973.22,4973.22,0
2001/5/21,11:36:00,4971.05,4971.05,4971.05,4971.05,0
2001/5/21,11:37:00,4970.45,4970.45,4970.45,4970.45,0
2001/5/21,11:38:00,4969.18,4969.18,4969.18,4969.18,0
2001/5/21,11:39:00,4966.82,4966.82,4966.82,4966.82,0
2001/5/21,11:40:00,4967.06,4967.06,4967.06,4967.06,0
2001/5/21,11:41:00,4968.83,4968.83,4968.83,4968.83,0
2001/5/21,11:42:00,4963.00,4963.00,4963.00,4963.00,0
2001/5/21,11:43:00,4960.40,4960.40,4960.40,4960.40,0
2001/5/21,11:44:00,4960.08,4960.08,4960.08,4960.08,0
2001/5/21,11:45:00,4959.45,4959.45,4959.45,4959.45,0
2001/5/21,11:46:00,4958.84,4958.84,4958.84,4958.84,0
2001/5/21,11:47:00,4954.61,4954.61,4954.61,4954.61,0
2001/5/21,11:48:00,4955.28,4955.28,4955.28,4955.28,0
2001/5/21,11:49:00,4955.09,4955.09,4955.09,4955.09,0
2001/5/21,11:50:00,4949.72,4949.72,4949.72,4949.72,0
2001/5/21,11:51:00,4945.37,4945.37,4945.37,4945.37,0
2001/5/21,11:52:00,4947.25,4947.25,4947.25,4947.25,0
2001/5/21,11:53:00,4942.84,4942.84,4942.84,4942.84,0
2001/5/21,11:54:00,4943.81,4943.81,4943.81,4943.81,0
2001/5/21,11:55:00,4937.05,4937.05,4937.05,4937.05,0
2001/5/21,11:56:00,4940.19,4940.19,4940.19,4940.19,0
2001/5/21,11:57:00,4937.39,4937.39,4937.39,4937.39,0
2001/5/21,11:58:00,4944.42,4944.42,4944.42,4944.42,0
2001/5/21,11:59:00,4940.74,4940.74,4940.74,4940.74,0
2001/5/21,12:00:00,4945.76,4945.76,4945.76,4945.76,0
2001/5/21,12:01:00,4945.76,4945.76,4945.76,4945.76,0
2001/5/21,12:02:00,4947.94,4947.94,4947.94,4947.94,0
2001/5/21,12:03:00,4947.57,4947.57,4947.57,4947.57,0
2001/5/21,12:04:00,4941.46,4941.46,4941.46,4941.46,0
2001/5/21,12:05:00,4948.87,4948.87,4948.87,4948.87,0
2001/5/21,12:06:00,4941.03,4941.03,4941.03,4941.03,0
2001/5/21,12:07:00,4945.94,4945.94,4945.94,4945.94,0
2001/5/21,12:08:00,4948.88,4948.88,4948.88,4948.88,0
2001/5/21,12:09:00,4938.64,4938.64,4938.64,4938.64,0
2001/5/21,12:10:00,4949.43,4949.43,4949.43,4949.43,0
2001/5/21,12:11:00,4939.61,4939.61,4939.61,4939.61,0
2001/5/21,12:12:00,4939.54,4939.54,4939.54,4939.54,0
2001/5/21,12:13:00,4945.11,4945.11,4945.11,4945.11,0
2001/5/21,12:14:00,4945.68,4945.68,4945.68,4945.68,0
2001/5/21,12:15:00,4948.41,4948.41,4948.41,4948.41,0
2001/5/21,12:16:00,4940.05,4940.05,4940.05,4940.05,0
2001/5/21,12:17:00,4943.53,4943.53,4943.53,4943.53,0
2001/5/21,12:18:00,4947.69,4947.69,4947.69,4947.69,0
2001/5/21,12:19:00,4951.43,4951.43,4951.43,4951.43,0
2001/5/21,12:20:00,4949.14,4949.14,4949.14,4949.14,0
2001/5/21,12:21:00,4948.77,4948.77,4948.77,4948.77,0
2001/5/21,12:22:00,4954.70,4954.70,4954.70,4954.70,0
2001/5/21,12:23:00,4950.53,4950.53,4950.53,4950.53,0
2001/5/21,12:24:00,4951.78,4951.78,4951.78,4951.78,0
2001/5/21,12:25:00,4951.77,4951.77,4951.77,4951.77,0
2001/5/21,12:26:00,4954.23,4954.23,4954.23,4954.23,0
2001/5/21,12:27:00,4951.49,4951.49,4951.49,4951.49,0
2001/5/21,12:28:00,4953.02,4953.02,4953.02,4953.02,0
2001/5/21,12:29:00,4956.70,4956.70,4956.70,4956.70,0
2001/5/21,12:30:00,4957.81,4957.81,4957.81,4957.81,0
2001/5/21,12:31:00,4956.13,4956.13,4956.13,4956.13,0
2001/5/21,12:32:00,4953.83,4953.83,4953.83,4953.83,0
2001/5/21,12:33:00,4955.48,4955.48,4955.48,4955.48,0
2001/5/21,12:34:00,4950.56,4950.56,4950.56,4950.56,0
2001/5/21,12:35:00,4950.05,4950.05,4950.05,4950.05,0
2001/5/21,12:36:00,4954.04,4954.04,4954.04,4954.04,0
2001/5/21,12:37:00,4951.72,4951.72,4951.72,4951.72,0
2001/5/21,12:38:00,4957.71,4957.71,4957.71,4957.71,0
2001/5/21,12:39:00,4947.53,4947.53,4947.53,4947.53,0
2001/5/21,12:40:00,4945.51,4945.51,4945.51,4945.51,0
2001/5/21,12:41:00,4945.42,4945.42,4945.42,4945.42,0
2001/5/21,12:42:00,4951.17,4951.17,4951.17,4951.17,0
2001/5/21,12:43:00,4946.19,4946.19,4946.19,4946.19,0
2001/5/21,12:44:00,4949.41,4949.41,4949.41,4949.41,0
2001/5/21,12:45:00,4949.48,4949.48,4949.48,4949.48,0
2001/5/21,12:46:00,4949.41,4949.41,4949.41,4949.41,0
2001/5/21,12:47:00,4945.77,4945.77,4945.77,4945.77,0
2001/5/21,12:48:00,4948.40,4948.40,4948.40,4948.40,0
2001/5/21,12:49:00,4946.85,4946.85,4946.85,4946.85,0
2001/5/21,12:50:00,4941.26,4941.26,4941.26,4941.26,0
2001/5/21,12:51:00,4947.31,4947.31,4947.31,4947.31,0
2001/5/21,12:52:00,4944.71,4944.71,4944.71,4944.71,0
2001/5/21,12:53:00,4938.83,4938.83,4938.83,4938.83,0
2001/5/21,12:54:00,4937.80,4937.80,4937.80,4937.80,0
2001/5/21,12:55:00,4934.43,4934.43,4934.43,4934.43,0
2001/5/21,12:56:00,4933.00,4933.00,4933.00,4933.00,0
2001/5/21,12:57:00,4932.87,4932.87,4932.87,4932.87,0
2001/5/21,12:58:00,4929.93,4929.93,4929.93,4929.93,0
2001/5/21,12:59:00,4929.21,4929.21,4929.21,4929.21,0
2001/5/21,13:00:00,4929.04,4929.04,4929.04,4929.04,0
2001/5/21,13:01:00,4928.93,4928.93,4928.93,4928.93,0
2001/5/21,13:02:00,4924.26,4924.26,4924.26,4924.26,0
2001/5/21,13:03:00,4922.53,4922.53,4922.53,4922.53,0
2001/5/21,13:04:00,4920.82,4920.82,4920.82,4920.82,0
2001/5/21,13:05:00,4915.74,4915.74,4915.74,4915.74,0
2001/5/21,13:06:00,4914.70,4914.70,4914.70,4914.70,0
2001/5/21,13:07:00,4913.34,4913.34,4913.34,4913.34,0
2001/5/21,13:08:00,4912.57,4912.57,4912.57,4912.57,0
2001/5/21,13:09:00,4917.00,4917.00,4917.00,4917.00,0
2001/5/21,13:10:00,4908.40,4908.40,4908.40,4908.40,0
2001/5/21,13:11:00,4911.21,4911.21,4911.21,4911.21,0
2001/5/21,13:12:00,4905.95,4905.95,4905.95,4905.95,0
2001/5/21,13:13:00,4902.22,4902.22,4902.22,4902.22,0
2001/5/21,13:14:00,4903.24,4903.24,4903.24,4903.24,0
2001/5/21,13:15:00,4904.29,4904.29,4904.29,4904.29,0
2001/5/21,13:16:00,4907.51,4907.51,4907.51,4907.51,0
2001/5/21,13:17:00,4907.46,4907.46,4907.46,4907.46,0
2001/5/21,13:18:00,4915.10,4915.10,4915.10,4915.10,0
2001/5/21,13:19:00,4916.83,4916.83,4916.83,4916.83,0
2001/5/21,13:20:00,4930.87,4930.87,4930.87,4930.87,0
2001/5/21,13:21:00,4936.22,4936.22,4936.22,4936.22,0
2001/5/21,13:22:00,4941.37,4941.37,4941.37,4941.37,0
2001/5/21,13:23:00,4941.23,4941.23,4941.23,4941.23,0
2001/5/21,13:24:00,4942.95,4942.95,4942.95,4942.95,0
2001/5/21,13:25:00,4942.24,4942.24,4942.24,4942.24,0
2001/5/21,13:26:00,4942.79,4942.79,4942.79,4942.79,0
2001/5/21,13:27:00,4950.88,4950.88,4950.88,4950.88,0
2001/5/21,13:28:00,4942.15,4942.15,4942.15,4942.15,0
2001/5/21,13:29:00,4943.60,4943.60,4943.60,4943.60,0
2001/5/21,13:30:00,4958.61,4958.61,4958.61,4958.61,0
2001/5/22,09:01:00,4991.67,4991.67,4991.67,4991.67,0
2001/5/22,09:02:00,5001.85,5001.85,5001.85,5001.85,0
2001/5/22,09:03:00,5004.66,5004.66,5004.66,5004.66,0
2001/5/22,09:04:00,4999.69,4999.69,4999.69,4999.69,0
2001/5/22,09:05:00,4984.26,4984.26,4984.26,4984.26,0
2001/5/22,09:06:00,4985.96,4985.96,4985.96,4985.96,0
2001/5/22,09:07:00,4977.55,4977.55,4977.55,4977.55,0
2001/5/22,09:08:00,4977.37,4977.37,4977.37,4977.37,0
2001/5/22,09:09:00,4980.55,4980.55,4980.55,4980.55,0
2001/5/22,09:10:00,4986.68,4986.68,4986.68,4986.68,0
2001/5/22,09:11:00,5001.89,5001.89,5001.89,5001.89,0
2001/5/22,09:12:00,5011.92,5011.92,5011.92,5011.92,0
2001/5/22,09:13:00,5014.28,5014.28,5014.28,5014.28,0
2001/5/22,09:14:00,5020.29,5020.29,5020.29,5020.29,0
2001/5/22,09:15:00,5018.06,5018.06,5018.06,5018.06,0
2001/5/22,09:16:00,5009.04,5009.04,5009.04,5009.04,0
2001/5/22,09:17:00,5015.15,5015.15,5015.15,5015.15,0
2001/5/22,09:18:00,5013.57,5013.57,5013.57,5013.57,0
2001/5/22,09:19:00,5011.85,5011.85,5011.85,5011.85,0
2001/5/22,09:20:00,5014.76,5014.76,5014.76,5014.76,0
2001/5/22,09:21:00,5010.43,5010.43,5010.43,5010.43,0
2001/5/22,09:22:00,5019.17,5019.17,5019.17,5019.17,0
2001/5/22,09:23:00,5026.82,5026.82,5026.82,5026.82,0
2001/5/22,09:24:00,5033.23,5033.23,5033.23,5033.23,0
2001/5/22,09:25:00,5042.12,5042.12,5042.12,5042.12,0
2001/5/22,09:26:00,5044.25,5044.25,5044.25,5044.25,0
2001/5/22,09:27:00,5049.04,5049.04,5049.04,5049.04,0
2001/5/22,09:28:00,5038.01,5038.01,5038.01,5038.01,0
2001/5/22,09:29:00,5042.09,5042.09,5042.09,5042.09,0
2001/5/22,09:30:00,5043.18,5043.18,5043.18,5043.18,0
2001/5/22,09:31:00,5037.25,5037.25,5037.25,5037.25,0
2001/5/22,09:32:00,5032.05,5032.05,5032.05,5032.05,0
2001/5/22,09:33:00,5033.99,5033.99,5033.99,5033.99,0
2001/5/22,09:34:00,5028.32,5028.32,5028.32,5028.32,0
2001/5/22,09:35:00,5025.30,5025.30,5025.30,5025.30,0
2001/5/22,09:36:00,5024.69,5024.69,5024.69,5024.69,0
2001/5/22,09:37:00,5021.94,5021.94,5021.94,5021.94,0
2001/5/22,09:38:00,5021.13,5021.13,5021.13,5021.13,0
2001/5/22,09:39:00,5022.68,5022.68,5022.68,5022.68,0
2001/5/22,09:40:00,5029.14,5029.14,5029.14,5029.14,0
2001/5/22,09:41:00,5025.56,5025.56,5025.56,5025.56,0
2001/5/22,09:42:00,5032.43,5032.43,5032.43,5032.43,0
2001/5/22,09:43:00,5036.22,5036.22,5036.22,5036.22,0
2001/5/22,09:44:00,5028.82,5028.82,5028.82,5028.82,0
2001/5/22,09:45:00,5028.19,5028.19,5028.19,5028.19,0
2001/5/22,09:46:00,5026.09,5026.09,5026.09,5026.09,0
2001/5/22,09:47:00,5022.05,5022.05,5022.05,5022.05,0
2001/5/22,09:48:00,5021.69,5021.69,5021.69,5021.69,0
2001/5/22,09:49:00,5020.09,5020.09,5020.09,5020.09,0
2001/5/22,09:50:00,5018.41,5018.41,5018.41,5018.41,0
2001/5/22,09:51:00,5022.10,5022.10,5022.10,5022.10,0
2001/5/22,09:52:00,5018.30,5018.30,5018.30,5018.30,0
2001/5/22,09:53:00,5017.56,5017.56,5017.56,5017.56,0
2001/5/22,09:54:00,5017.18,5017.18,5017.18,5017.18,0
2001/5/22,09:55:00,5016.01,5016.01,5016.01,5016.01,0
2001/5/22,09:56:00,5010.41,5010.41,5010.41,5010.41,0
2001/5/22,09:57:00,5010.41,5010.41,5010.41,5010.41,0
2001/5/22,09:58:00,5012.81,5012.81,5012.81,5012.81,0
2001/5/22,09:59:00,5007.60,5007.60,5007.60,5007.60,0
2001/5/22,10:00:00,5009.53,5009.53,5009.53,5009.53,0
2001/5/22,10:01:00,5012.41,5012.41,5012.41,5012.41,0
2001/5/22,10:02:00,5008.40,5008.40,5008.40,5008.40,0
2001/5/22,10:03:00,5008.65,5008.65,5008.65,5008.65,0
2001/5/22,10:04:00,5013.26,5013.26,5013.26,5013.26,0
2001/5/22,10:05:00,5006.11,5006.11,5006.11,5006.11,0
2001/5/22,10:06:00,5006.44,5006.44,5006.44,5006.44,0
2001/5/22,10:07:00,5005.09,5005.09,5005.09,5005.09,0
2001/5/22,10:08:00,5007.34,5007.34,5007.34,5007.34,0
2001/5/22,10:09:00,5006.76,5006.76,5006.76,5006.76,0
2001/5/22,10:10:00,5002.75,5002.75,5002.75,5002.75,0
2001/5/22,10:11:00,5001.83,5001.83,5001.83,5001.83,0
2001/5/22,10:12:00,5002.34,5002.34,5002.34,5002.34,0
2001/5/22,10:13:00,4997.95,4997.95,4997.95,4997.95,0
2001/5/22,10:14:00,4997.82,4997.82,4997.82,4997.82,0
2001/5/22,10:15:00,5001.01,5001.01,5001.01,5001.01,0
2001/5/22,10:16:00,4998.53,4998.53,4998.53,4998.53,0
2001/5/22,10:17:00,4999.74,4999.74,4999.74,4999.74,0
2001/5/22,10:18:00,5001.71,5001.71,5001.71,5001.71,0
2001/5/22,10:19:00,4998.75,4998.75,4998.75,4998.75,0
2001/5/22,10:20:00,5003.46,5003.46,5003.46,5003.46,0
2001/5/22,10:21:00,5007.02,5007.02,5007.02,5007.02,0
2001/5/22,10:22:00,5002.74,5002.74,5002.74,5002.74,0
2001/5/22,10:23:00,5004.00,5004.00,5004.00,5004.00,0
2001/5/22,10:24:00,5006.52,5006.52,5006.52,5006.52,0
2001/5/22,10:25:00,5009.40,5009.40,5009.40,5009.40,0
2001/5/22,10:26:00,5010.13,5010.13,5010.13,5010.13,0
2001/5/22,10:27:00,5014.98,5014.98,5014.98,5014.98,0
2001/5/22,10:28:00,5018.00,5018.00,5018.00,5018.00,0
2001/5/22,10:29:00,5018.16,5018.16,5018.16,5018.16,0
2001/5/22,10:30:00,5015.91,5015.91,5015.91,5015.91,0
2001/5/22,10:31:00,5021.74,5021.74,5021.74,5021.74,0
2001/5/22,10:32:00,5021.14,5021.14,5021.14,5021.14,0
2001/5/22,10:33:00,5013.74,5013.74,5013.74,5013.74,0
2001/5/22,10:34:00,5011.78,5011.78,5011.78,5011.78,0
2001/5/22,10:35:00,5014.49,5014.49,5014.49,5014.49,0
2001/5/22,10:36:00,5016.14,5016.14,5016.14,5016.14,0
2001/5/22,10:37:00,5009.67,5009.67,5009.67,5009.67,0
2001/5/22,10:38:00,5007.88,5007.88,5007.88,5007.88,0
2001/5/22,10:39:00,5016.24,5016.24,5016.24,5016.24,0
2001/5/22,10:40:00,5008.47,5008.47,5008.47,5008.47,0
2001/5/22,10:41:00,5007.92,5007.92,5007.92,5007.92,0
2001/5/22,10:42:00,5013.46,5013.46,5013.46,5013.46,0
2001/5/22,10:43:00,5014.55,5014.55,5014.55,5014.55,0
2001/5/22,10:44:00,5006.84,5006.84,5006.84,5006.84,0
2001/5/22,10:45:00,5012.24,5012.24,5012.24,5012.24,0
2001/5/22,10:46:00,5014.76,5014.76,5014.76,5014.76,0
2001/5/22,10:47:00,5018.26,5018.26,5018.26,5018.26,0
2001/5/22,10:48:00,5020.31,5020.31,5020.31,5020.31,0
2001/5/22,10:49:00,5016.84,5016.84,5016.84,5016.84,0
2001/5/22,10:50:00,5023.09,5023.09,5023.09,5023.09,0
2001/5/22,10:51:00,5021.43,5021.43,5021.43,5021.43,0
2001/5/22,10:52:00,5021.50,5021.50,5021.50,5021.50,0
2001/5/22,10:53:00,5018.49,5018.49,5018.49,5018.49,0
2001/5/22,10:54:00,5022.49,5022.49,5022.49,5022.49,0
2001/5/22,10:55:00,5016.71,5016.71,5016.71,5016.71,0
2001/5/22,10:56:00,5028.48,5028.48,5028.48,5028.48,0
2001/5/22,10:57:00,5029.24,5029.24,5029.24,5029.24,0
2001/5/22,10:58:00,5028.40,5028.40,5028.40,5028.40,0
2001/5/22,10:59:00,5030.44,5030.44,5030.44,5030.44,0
2001/5/22,11:00:00,5023.09,5023.09,5023.09,5023.09,0
2001/5/22,11:01:00,5025.95,5025.95,5025.95,5025.95,0
2001/5/22,11:02:00,5025.04,5025.04,5025.04,5025.04,0
2001/5/22,11:03:00,5023.34,5023.34,5023.34,5023.34,0
2001/5/22,11:04:00,5022.39,5022.39,5022.39,5022.39,0
2001/5/22,11:05:00,5025.80,5025.80,5025.80,5025.80,0
2001/5/22,11:06:00,5021.39,5021.39,5021.39,5021.39,0
2001/5/22,11:07:00,5021.73,5021.73,5021.73,5021.73,0
2001/5/22,11:08:00,5020.58,5020.58,5020.58,5020.58,0
2001/5/22,11:09:00,5029.27,5029.27,5029.27,5029.27,0
2001/5/22,11:10:00,5026.63,5026.63,5026.63,5026.63,0
2001/5/22,11:11:00,5027.37,5027.37,5027.37,5027.37,0
2001/5/22,11:12:00,5023.02,5023.02,5023.02,5023.02,0
2001/5/22,11:13:00,5026.56,5026.56,5026.56,5026.56,0
2001/5/22,11:14:00,5023.90,5023.90,5023.90,5023.90,0
2001/5/22,11:15:00,5022.37,5022.37,5022.37,5022.37,0
2001/5/22,11:16:00,5026.83,5026.83,5026.83,5026.83,0
2001/5/22,11:17:00,5022.76,5022.76,5022.76,5022.76,0
2001/5/22,11:18:00,5029.28,5029.28,5029.28,5029.28,0
2001/5/22,11:19:00,5030.66,5030.66,5030.66,5030.66,0
2001/5/22,11:20:00,5030.18,5030.18,5030.18,5030.18,0
2001/5/22,11:21:00,5032.03,5032.03,5032.03,5032.03,0
2001/5/22,11:22:00,5026.59,5026.59,5026.59,5026.59,0
2001/5/22,11:23:00,5028.46,5028.46,5028.46,5028.46,0
2001/5/22,11:24:00,5028.40,5028.40,5028.40,5028.40,0
2001/5/22,11:25:00,5026.00,5026.00,5026.00,5026.00,0
2001/5/22,11:26:00,5030.77,5030.77,5030.77,5030.77,0
2001/5/22,11:27:00,5030.26,5030.26,5030.26,5030.26,0
2001/5/22,11:28:00,5028.23,5028.23,5028.23,5028.23,0
2001/5/22,11:29:00,5032.74,5032.74,5032.74,5032.74,0
2001/5/22,11:30:00,5026.73,5026.73,5026.73,5026.73,0
2001/5/22,11:31:00,5026.19,5026.19,5026.19,5026.19,0
2001/5/22,11:32:00,5026.03,5026.03,5026.03,5026.03,0
2001/5/22,11:33:00,5031.46,5031.46,5031.46,5031.46,0
2001/5/22,11:34:00,5026.33,5026.33,5026.33,5026.33,0
2001/5/22,11:35:00,5017.80,5017.80,5017.80,5017.80,0
2001/5/22,11:36:00,5024.66,5024.66,5024.66,5024.66,0
2001/5/22,11:37:00,5015.41,5015.41,5015.41,5015.41,0
2001/5/22,11:38:00,5020.62,5020.62,5020.62,5020.62,0
2001/5/22,11:39:00,5017.27,5017.27,5017.27,5017.27,0
2001/5/22,11:40:00,5017.86,5017.86,5017.86,5017.86,0
2001/5/22,11:41:00,5014.05,5014.05,5014.05,5014.05,0
2001/5/22,11:42:00,5016.29,5016.29,5016.29,5016.29,0
2001/5/22,11:43:00,5012.02,5012.02,5012.02,5012.02,0
2001/5/22,11:44:00,5014.19,5014.19,5014.19,5014.19,0
2001/5/22,11:45:00,5014.06,5014.06,5014.06,5014.06,0
2001/5/22,11:46:00,5010.65,5010.65,5010.65,5010.65,0
2001/5/22,11:47:00,5011.26,5011.26,5011.26,5011.26,0
2001/5/22,11:48:00,5006.47,5006.47,5006.47,5006.47,0
2001/5/22,11:49:00,5008.83,5008.83,5008.83,5008.83,0
2001/5/22,11:50:00,5010.37,5010.37,5010.37,5010.37,0
2001/5/22,11:51:00,5009.45,5009.45,5009.45,5009.45,0
2001/5/22,11:52:00,5005.27,5005.27,5005.27,5005.27,0
2001/5/22,11:53:00,5003.16,5003.16,5003.16,5003.16,0
2001/5/22,11:54:00,4997.68,4997.68,4997.68,4997.68,0
2001/5/22,11:55:00,4995.29,4995.29,4995.29,4995.29,0
2001/5/22,11:56:00,4990.78,4990.78,4990.78,4990.78,0
2001/5/22,11:57:00,4992.62,4992.62,4992.62,4992.62,0
2001/5/22,11:58:00,4990.26,4990.26,4990.26,4990.26,0
2001/5/22,11:59:00,4992.01,4992.01,4992.01,4992.01,0
2001/5/22,12:00:00,4992.43,4992.43,4992.43,4992.43,0
2001/5/22,12:01:00,4994.06,4994.06,4994.06,4994.06,0
2001/5/22,12:02:00,4993.01,4993.01,4993.01,4993.01,0
2001/5/22,12:03:00,4995.13,4995.13,4995.13,4995.13,0
2001/5/22,12:04:00,4995.96,4995.96,4995.96,4995.96,0
2001/5/22,12:05:00,5002.33,5002.33,5002.33,5002.33,0
2001/5/22,12:06:00,5000.09,5000.09,5000.09,5000.09,0
2001/5/22,12:07:00,5001.71,5001.71,5001.71,5001.71,0
2001/5/22,12:08:00,5003.18,5003.18,5003.18,5003.18,0
2001/5/22,12:09:00,5003.78,5003.78,5003.78,5003.78,0
2001/5/22,12:10:00,5005.38,5005.38,5005.38,5005.38,0
2001/5/22,12:11:00,4999.79,4999.79,4999.79,4999.79,0
2001/5/22,12:12:00,5004.36,5004.36,5004.36,5004.36,0
2001/5/22,12:13:00,4997.60,4997.60,4997.60,4997.60,0
2001/5/22,12:14:00,4998.09,4998.09,4998.09,4998.09,0
2001/5/22,12:15:00,4998.07,4998.07,4998.07,4998.07,0
2001/5/22,12:16:00,5007.08,5007.08,5007.08,5007.08,0
2001/5/22,12:17:00,5004.75,5004.75,5004.75,5004.75,0
2001/5/22,12:18:00,5004.89,5004.89,5004.89,5004.89,0
2001/5/22,12:19:00,5001.43,5001.43,5001.43,5001.43,0
2001/5/22,12:20:00,5005.21,5005.21,5005.21,5005.21,0
2001/5/22,12:21:00,5003.44,5003.44,5003.44,5003.44,0
2001/5/22,12:22:00,4999.73,4999.73,4999.73,4999.73,0
2001/5/22,12:23:00,4995.97,4995.97,4995.97,4995.97,0
2001/5/22,12:24:00,4994.39,4994.39,4994.39,4994.39,0
2001/5/22,12:25:00,4992.89,4992.89,4992.89,4992.89,0
2001/5/22,12:26:00,4991.00,4991.00,4991.00,4991.00,0
2001/5/22,12:27:00,4989.36,4989.36,4989.36,4989.36,0
2001/5/22,12:28:00,4987.31,4987.31,4987.31,4987.31,0
2001/5/22,12:29:00,4984.33,4984.33,4984.33,4984.33,0
2001/5/22,12:30:00,4983.49,4983.49,4983.49,4983.49,0
2001/5/22,12:31:00,4983.73,4983.73,4983.73,4983.73,0
2001/5/22,12:32:00,4982.57,4982.57,4982.57,4982.57,0
2001/5/22,12:33:00,4981.02,4981.02,4981.02,4981.02,0
2001/5/22,12:34:00,4977.84,4977.84,4977.84,4977.84,0
2001/5/22,12:35:00,4986.72,4986.72,4986.72,4986.72,0
2001/5/22,12:36:00,4982.25,4982.25,4982.25,4982.25,0
2001/5/22,12:37:00,4981.16,4981.16,4981.16,4981.16,0
2001/5/22,12:38:00,4978.79,4978.79,4978.79,4978.79,0
2001/5/22,12:39:00,4985.30,4985.30,4985.30,4985.30,0
2001/5/22,12:40:00,4981.68,4981.68,4981.68,4981.68,0
2001/5/22,12:41:00,4977.40,4977.40,4977.40,4977.40,0
2001/5/22,12:42:00,4979.19,4979.19,4979.19,4979.19,0
2001/5/22,12:43:00,4977.17,4977.17,4977.17,4977.17,0
2001/5/22,12:44:00,4979.90,4979.90,4979.90,4979.90,0
2001/5/22,12:45:00,4974.39,4974.39,4974.39,4974.39,0
2001/5/22,12:46:00,4980.96,4980.96,4980.96,4980.96,0
2001/5/22,12:47:00,4981.92,4981.92,4981.92,4981.92,0
2001/5/22,12:48:00,4978.83,4978.83,4978.83,4978.83,0
2001/5/22,12:49:00,4973.06,4973.06,4973.06,4973.06,0
2001/5/22,12:50:00,4975.05,4975.05,4975.05,4975.05,0
2001/5/22,12:51:00,4973.91,4973.91,4973.91,4973.91,0
2001/5/22,12:52:00,4974.19,4974.19,4974.19,4974.19,0
2001/5/22,12:53:00,4980.98,4980.98,4980.98,4980.98,0
2001/5/22,12:54:00,4979.85,4979.85,4979.85,4979.85,0
2001/5/22,12:55:00,4978.02,4978.02,4978.02,4978.02,0
2001/5/22,12:56:00,4981.47,4981.47,4981.47,4981.47,0
2001/5/22,12:57:00,4983.55,4983.55,4983.55,4983.55,0
2001/5/22,12:58:00,4983.00,4983.00,4983.00,4983.00,0
2001/5/22,12:59:00,4980.60,4980.60,4980.60,4980.60,0
2001/5/22,13:00:00,4985.32,4985.32,4985.32,4985.32,0
2001/5/22,13:01:00,4987.56,4987.56,4987.56,4987.56,0
2001/5/22,13:02:00,4995.13,4995.13,4995.13,4995.13,0
2001/5/22,13:03:00,4997.63,4997.63,4997.63,4997.63,0
2001/5/22,13:04:00,4999.24,4999.24,4999.24,4999.24,0
2001/5/22,13:05:00,4997.15,4997.15,4997.15,4997.15,0
2001/5/22,13:06:00,5000.98,5000.98,5000.98,5000.98,0
2001/5/22,13:07:00,5000.27,5000.27,5000.27,5000.27,0
2001/5/22,13:08:00,5001.20,5001.20,5001.20,5001.20,0
2001/5/22,13:09:00,5001.07,5001.07,5001.07,5001.07,0
2001/5/22,13:10:00,4995.37,4995.37,4995.37,4995.37,0
2001/5/22,13:11:00,4998.50,4998.50,4998.50,4998.50,0
2001/5/22,13:12:00,5000.70,5000.70,5000.70,5000.70,0
2001/5/22,13:13:00,5001.82,5001.82,5001.82,5001.82,0
2001/5/22,13:14:00,5000.90,5000.90,5000.90,5000.90,0
2001/5/22,13:15:00,5004.08,5004.08,5004.08,5004.08,0
2001/5/22,13:16:00,5003.74,5003.74,5003.74,5003.74,0
2001/5/22,13:17:00,5002.77,5002.77,5002.77,5002.77,0
2001/5/22,13:18:00,5001.43,5001.43,5001.43,5001.43,0
2001/5/22,13:19:00,4995.87,4995.87,4995.87,4995.87,0
2001/5/22,13:20:00,4999.85,4999.85,4999.85,4999.85,0
2001/5/22,13:21:00,4996.97,4996.97,4996.97,4996.97,0
2001/5/22,13:22:00,4996.58,4996.58,4996.58,4996.58,0
2001/5/22,13:23:00,4996.86,4996.86,4996.86,4996.86,0
2001/5/22,13:24:00,4993.13,4993.13,4993.13,4993.13,0
2001/5/22,13:25:00,4993.99,4993.99,4993.99,4993.99,0
2001/5/22,13:26:00,4995.79,4995.79,4995.79,4995.79,0
2001/5/22,13:27:00,4994.17,4994.17,4994.17,4994.17,0
2001/5/22,13:28:00,4992.17,4992.17,4992.17,4992.17,0
2001/5/22,13:29:00,4995.56,4995.56,4995.56,4995.56,0
2001/5/22,13:30:00,4991.48,4991.48,4991.48,4991.48,0
2001/5/23,09:01:00,4998.68,4998.68,4998.68,4998.68,0
2001/5/23,09:02:00,5005.27,5005.27,5005.27,5005.27,0
2001/5/23,09:03:00,4998.40,4998.40,4998.40,4998.40,0
2001/5/23,09:04:00,4998.12,4998.12,4998.12,4998.12,0
2001/5/23,09:05:00,4992.70,4992.70,4992.70,4992.70,0
2001/5/23,09:06:00,5000.02,5000.02,5000.02,5000.02,0
2001/5/23,09:07:00,4997.09,4997.09,4997.09,4997.09,0
2001/5/23,09:08:00,4988.91,4988.91,4988.91,4988.91,0
2001/5/23,09:09:00,4987.12,4987.12,4987.12,4987.12,0
2001/5/23,09:10:00,4981.91,4981.91,4981.91,4981.91,0
2001/5/23,09:11:00,4975.68,4975.68,4975.68,4975.68,0
2001/5/23,09:12:00,4969.84,4969.84,4969.84,4969.84,0
2001/5/23,09:13:00,4965.81,4965.81,4965.81,4965.81,0
2001/5/23,09:14:00,4963.46,4963.46,4963.46,4963.46,0
2001/5/23,09:15:00,4965.56,4965.56,4965.56,4965.56,0
2001/5/23,09:16:00,4970.39,4970.39,4970.39,4970.39,0
2001/5/23,09:17:00,4975.59,4975.59,4975.59,4975.59,0
2001/5/23,09:18:00,4978.76,4978.76,4978.76,4978.76,0
2001/5/23,09:19:00,4987.35,4987.35,4987.35,4987.35,0
2001/5/23,09:20:00,4991.82,4991.82,4991.82,4991.82,0
2001/5/23,09:21:00,4998.05,4998.05,4998.05,4998.05,0
2001/5/23,09:22:00,5007.02,5007.02,5007.02,5007.02,0
2001/5/23,09:23:00,5010.24,5010.24,5010.24,5010.24,0
2001/5/23,09:24:00,5021.36,5021.36,5021.36,5021.36,0
2001/5/23,09:25:00,5026.53,5026.53,5026.53,5026.53,0
2001/5/23,09:26:00,5029.39,5029.39,5029.39,5029.39,0
2001/5/23,09:27:00,5030.06,5030.06,5030.06,5030.06,0
2001/5/23,09:28:00,5027.07,5027.07,5027.07,5027.07,0
2001/5/23,09:29:00,5030.70,5030.70,5030.70,5030.70,0
2001/5/23,09:30:00,5034.18,5034.18,5034.18,5034.18,0
2001/5/23,09:31:00,5031.17,5031.17,5031.17,5031.17,0
2001/5/23,09:32:00,5032.12,5032.12,5032.12,5032.12,0
2001/5/23,09:33:00,5036.88,5036.88,5036.88,5036.88,0
2001/5/23,09:34:00,5043.39,5043.39,5043.39,5043.39,0
2001/5/23,09:35:00,5042.80,5042.80,5042.80,5042.80,0
2001/5/23,09:36:00,5051.35,5051.35,5051.35,5051.35,0
2001/5/23,09:37:00,5055.61,5055.61,5055.61,5055.61,0
2001/5/23,09:38:00,5069.12,5069.12,5069.12,5069.12,0
2001/5/23,09:39:00,5072.02,5072.02,5072.02,5072.02,0
2001/5/23,09:40:00,5076.29,5076.29,5076.29,5076.29,0
2001/5/23,09:41:00,5073.20,5073.20,5073.20,5073.20,0
2001/5/23,09:42:00,5071.76,5071.76,5071.76,5071.76,0
2001/5/23,09:43:00,5065.42,5065.42,5065.42,5065.42,0
2001/5/23,09:44:00,5065.53,5065.53,5065.53,5065.53,0
2001/5/23,09:45:00,5061.32,5061.32,5061.32,5061.32,0
2001/5/23,09:46:00,5060.92,5060.92,5060.92,5060.92,0
2001/5/23,09:47:00,5058.46,5058.46,5058.46,5058.46,0
2001/5/23,09:48:00,5063.32,5063.32,5063.32,5063.32,0
2001/5/23,09:49:00,5070.33,5070.33,5070.33,5070.33,0
2001/5/23,09:50:00,5072.63,5072.63,5072.63,5072.63,0
2001/5/23,09:51:00,5086.19,5086.19,5086.19,5086.19,0
2001/5/23,09:52:00,5090.15,5090.15,5090.15,5090.15,0
2001/5/23,09:53:00,5095.96,5095.96,5095.96,5095.96,0
2001/5/23,09:54:00,5104.62,5104.62,5104.62,5104.62,0
2001/5/23,09:55:00,5103.93,5103.93,5103.93,5103.93,0
2001/5/23,09:56:00,5113.86,5113.86,5113.86,5113.86,0
2001/5/23,09:57:00,5117.06,5117.06,5117.06,5117.06,0
2001/5/23,09:58:00,5122.50,5122.50,5122.50,5122.50,0
2001/5/23,09:59:00,5127.16,5127.16,5127.16,5127.16,0
2001/5/23,10:00:00,5131.65,5131.65,5131.65,5131.65,0
2001/5/23,10:01:00,5130.31,5130.31,5130.31,5130.31,0
2001/5/23,10:02:00,5129.17,5129.17,5129.17,5129.17,0
2001/5/23,10:03:00,5119.97,5119.97,5119.97,5119.97,0
2001/5/23,10:04:00,5120.41,5120.41,5120.41,5120.41,0
2001/5/23,10:05:00,5116.47,5116.47,5116.47,5116.47,0
2001/5/23,10:06:00,5107.41,5107.41,5107.41,5107.41,0
2001/5/23,10:07:00,5104.84,5104.84,5104.84,5104.84,0
2001/5/23,10:08:00,5108.95,5108.95,5108.95,5108.95,0
2001/5/23,10:09:00,5107.24,5107.24,5107.24,5107.24,0
2001/5/23,10:10:00,5108.61,5108.61,5108.61,5108.61,0
2001/5/23,10:11:00,5105.51,5105.51,5105.51,5105.51,0
2001/5/23,10:12:00,5104.06,5104.06,5104.06,5104.06,0
2001/5/23,10:13:00,5105.57,5105.57,5105.57,5105.57,0
2001/5/23,10:14:00,5111.18,5111.18,5111.18,5111.18,0
2001/5/23,10:15:00,5111.29,5111.29,5111.29,5111.29,0
2001/5/23,10:16:00,5115.53,5115.53,5115.53,5115.53,0
2001/5/23,10:17:00,5121.87,5121.87,5121.87,5121.87,0
2001/5/23,10:18:00,5122.53,5122.53,5122.53,5122.53,0
2001/5/23,10:19:00,5128.85,5128.85,5128.85,5128.85,0
2001/5/23,10:20:00,5132.16,5132.16,5132.16,5132.16,0
2001/5/23,10:21:00,5137.70,5137.70,5137.70,5137.70,0
2001/5/23,10:22:00,5136.29,5136.29,5136.29,5136.29,0
2001/5/23,10:23:00,5141.39,5141.39,5141.39,5141.39,0
2001/5/23,10:24:00,5138.11,5138.11,5138.11,5138.11,0
2001/5/23,10:25:00,5136.51,5136.51,5136.51,5136.51,0
2001/5/23,10:26:00,5136.83,5136.83,5136.83,5136.83,0
2001/5/23,10:27:00,5134.81,5134.81,5134.81,5134.81,0
2001/5/23,10:28:00,5131.52,5131.52,5131.52,5131.52,0
2001/5/23,10:29:00,5127.93,5127.93,5127.93,5127.93,0
2001/5/23,10:30:00,5123.51,5123.51,5123.51,5123.51,0
2001/5/23,10:31:00,5120.36,5120.36,5120.36,5120.36,0
2001/5/23,10:32:00,5125.67,5125.67,5125.67,5125.67,0
2001/5/23,10:33:00,5120.40,5120.40,5120.40,5120.40,0
2001/5/23,10:34:00,5118.98,5118.98,5118.98,5118.98,0
2001/5/23,10:35:00,5117.44,5117.44,5117.44,5117.44,0
2001/5/23,10:36:00,5118.73,5118.73,5118.73,5118.73,0
2001/5/23,10:37:00,5119.07,5119.07,5119.07,5119.07,0
2001/5/23,10:38:00,5120.36,5120.36,5120.36,5120.36,0
2001/5/23,10:39:00,5120.85,5120.85,5120.85,5120.85,0
2001/5/23,10:40:00,5120.79,5120.79,5120.79,5120.79,0
2001/5/23,10:41:00,5121.31,5121.31,5121.31,5121.31,0
2001/5/23,10:42:00,5123.52,5123.52,5123.52,5123.52,0
2001/5/23,10:43:00,5125.72,5125.72,5125.72,5125.72,0
2001/5/23,10:44:00,5131.18,5131.18,5131.18,5131.18,0
2001/5/23,10:45:00,5128.82,5128.82,5128.82,5128.82,0
2001/5/23,10:46:00,5136.67,5136.67,5136.67,5136.67,0
2001/5/23,10:47:00,5135.17,5135.17,5135.17,5135.17,0
2001/5/23,10:48:00,5143.92,5143.92,5143.92,5143.92,0
2001/5/23,10:49:00,5148.52,5148.52,5148.52,5148.52,0
2001/5/23,10:50:00,5151.53,5151.53,5151.53,5151.53,0
2001/5/23,10:51:00,5153.01,5153.01,5153.01,5153.01,0
2001/5/23,10:52:00,5159.38,5159.38,5159.38,5159.38,0
2001/5/23,10:53:00,5165.01,5165.01,5165.01,5165.01,0
2001/5/23,10:54:00,5164.91,5164.91,5164.91,5164.91,0
2001/5/23,10:55:00,5165.12,5165.12,5165.12,5165.12,0
2001/5/23,10:56:00,5168.25,5168.25,5168.25,5168.25,0
2001/5/23,10:57:00,5166.46,5166.46,5166.46,5166.46,0
2001/5/23,10:58:00,5173.19,5173.19,5173.19,5173.19,0
2001/5/23,10:59:00,5164.72,5164.72,5164.72,5164.72,0
2001/5/23,11:00:00,5167.72,5167.72,5167.72,5167.72,0
2001/5/23,11:01:00,5168.53,5168.53,5168.53,5168.53,0
2001/5/23,11:02:00,5163.66,5163.66,5163.66,5163.66,0
2001/5/23,11:03:00,5158.55,5158.55,5158.55,5158.55,0
2001/5/23,11:04:00,5165.74,5165.74,5165.74,5165.74,0
2001/5/23,11:05:00,5159.07,5159.07,5159.07,5159.07,0
2001/5/23,11:06:00,5153.61,5153.61,5153.61,5153.61,0
2001/5/23,11:07:00,5153.99,5153.99,5153.99,5153.99,0
2001/5/23,11:08:00,5151.74,5151.74,5151.74,5151.74,0
2001/5/23,11:09:00,5152.77,5152.77,5152.77,5152.77,0
2001/5/23,11:10:00,5150.24,5150.24,5150.24,5150.24,0
2001/5/23,11:11:00,5153.83,5153.83,5153.83,5153.83,0
2001/5/23,11:12:00,5150.70,5150.70,5150.70,5150.70,0
2001/5/23,11:13:00,5151.63,5151.63,5151.63,5151.63,0
2001/5/23,11:14:00,5156.07,5156.07,5156.07,5156.07,0
2001/5/23,11:15:00,5150.74,5150.74,5150.74,5150.74,0
2001/5/23,11:16:00,5150.02,5150.02,5150.02,5150.02,0
2001/5/23,11:17:00,5152.14,5152.14,5152.14,5152.14,0
2001/5/23,11:18:00,5155.10,5155.10,5155.10,5155.10,0
2001/5/23,11:19:00,5159.77,5159.77,5159.77,5159.77,0
2001/5/23,11:20:00,5161.62,5161.62,5161.62,5161.62,0
2001/5/23,11:21:00,5163.55,5163.55,5163.55,5163.55,0
2001/5/23,11:22:00,5160.85,5160.85,5160.85,5160.85,0
2001/5/23,11:23:00,5163.17,5163.17,5163.17,5163.17,0
2001/5/23,11:24:00,5174.56,5174.56,5174.56,5174.56,0
2001/5/23,11:25:00,5171.58,5171.58,5171.58,5171.58,0
2001/5/23,11:26:00,5169.21,5169.21,5169.21,5169.21,0
2001/5/23,11:27:00,5178.21,5178.21,5178.21,5178.21,0
2001/5/23,11:28:00,5178.97,5178.97,5178.97,5178.97,0
2001/5/23,11:29:00,5176.79,5176.79,5176.79,5176.79,0
2001/5/23,11:30:00,5179.65,5179.65,5179.65,5179.65,0
2001/5/23,11:31:00,5178.66,5178.66,5178.66,5178.66,0
2001/5/23,11:32:00,5176.05,5176.05,5176.05,5176.05,0
2001/5/23,11:33:00,5170.89,5170.89,5170.89,5170.89,0
2001/5/23,11:34:00,5170.07,5170.07,5170.07,5170.07,0
2001/5/23,11:35:00,5176.69,5176.69,5176.69,5176.69,0
2001/5/23,11:36:00,5177.48,5177.48,5177.48,5177.48,0
2001/5/23,11:37:00,5179.27,5179.27,5179.27,5179.27,0
2001/5/23,11:38:00,5180.41,5180.41,5180.41,5180.41,0
2001/5/23,11:39:00,5180.29,5180.29,5180.29,5180.29,0
2001/5/23,11:40:00,5178.54,5178.54,5178.54,5178.54,0
2001/5/23,11:41:00,5180.75,5180.75,5180.75,5180.75,0
2001/5/23,11:42:00,5182.47,5182.47,5182.47,5182.47,0
2001/5/23,11:43:00,5185.88,5185.88,5185.88,5185.88,0
2001/5/23,11:44:00,5180.56,5180.56,5180.56,5180.56,0
2001/5/23,11:45:00,5185.02,5185.02,5185.02,5185.02,0
2001/5/23,11:46:00,5186.75,5186.75,5186.75,5186.75,0
2001/5/23,11:47:00,5186.32,5186.32,5186.32,5186.32,0
2001/5/23,11:48:00,5188.16,5188.16,5188.16,5188.16,0
2001/5/23,11:49:00,5189.82,5189.82,5189.82,5189.82,0
2001/5/23,11:50:00,5191.33,5191.33,5191.33,5191.33,0
2001/5/23,11:51:00,5195.42,5195.42,5195.42,5195.42,0
2001/5/23,11:52:00,5192.41,5192.41,5192.41,5192.41,0
2001/5/23,11:53:00,5200.52,5200.52,5200.52,5200.52,0
2001/5/23,11:54:00,5202.89,5202.89,5202.89,5202.89,0
2001/5/23,11:55:00,5200.77,5200.77,5200.77,5200.77,0
2001/5/23,11:56:00,5204.36,5204.36,5204.36,5204.36,0
2001/5/23,11:57:00,5201.01,5201.01,5201.01,5201.01,0
2001/5/23,11:58:00,5201.94,5201.94,5201.94,5201.94,0
2001/5/23,11:59:00,5201.02,5201.02,5201.02,5201.02,0
2001/5/23,12:00:00,5203.96,5203.96,5203.96,5203.96,0
2001/5/23,12:01:00,5201.76,5201.76,5201.76,5201.76,0
2001/5/23,12:02:00,5204.50,5204.50,5204.50,5204.50,0
2001/5/23,12:03:00,5200.08,5200.08,5200.08,5200.08,0
2001/5/23,12:04:00,5199.73,5199.73,5199.73,5199.73,0
2001/5/23,12:05:00,5200.15,5200.15,5200.15,5200.15,0
2001/5/23,12:06:00,5193.95,5193.95,5193.95,5193.95,0
2001/5/23,12:07:00,5194.80,5194.80,5194.80,5194.80,0
2001/5/23,12:08:00,5190.04,5190.04,5190.04,5190.04,0
2001/5/23,12:09:00,5186.94,5186.94,5186.94,5186.94,0
2001/5/23,12:10:00,5184.36,5184.36,5184.36,5184.36,0
2001/5/23,12:11:00,5182.05,5182.05,5182.05,5182.05,0
2001/5/23,12:12:00,5177.66,5177.66,5177.66,5177.66,0
2001/5/23,12:13:00,5175.19,5175.19,5175.19,5175.19,0
2001/5/23,12:14:00,5172.89,5172.89,5172.89,5172.89,0
2001/5/23,12:15:00,5169.29,5169.29,5169.29,5169.29,0
2001/5/23,12:16:00,5169.16,5169.16,5169.16,5169.16,0
2001/5/23,12:17:00,5172.42,5172.42,5172.42,5172.42,0
2001/5/23,12:18:00,5173.36,5173.36,5173.36,5173.36,0
2001/5/23,12:19:00,5175.88,5175.88,5175.88,5175.88,0
2001/5/23,12:20:00,5177.80,5177.80,5177.80,5177.80,0
2001/5/23,12:21:00,5176.97,5176.97,5176.97,5176.97,0
2001/5/23,12:22:00,5172.39,5172.39,5172.39,5172.39,0
2001/5/23,12:23:00,5171.49,5171.49,5171.49,5171.49,0
2001/5/23,12:24:00,5175.40,5175.40,5175.40,5175.40,0
2001/5/23,12:25:00,5170.47,5170.47,5170.47,5170.47,0
2001/5/23,12:26:00,5173.67,5173.67,5173.67,5173.67,0
2001/5/23,12:27:00,5168.51,5168.51,5168.51,5168.51,0
2001/5/23,12:28:00,5169.43,5169.43,5169.43,5169.43,0
2001/5/23,12:29:00,5168.68,5168.68,5168.68,5168.68,0
2001/5/23,12:30:00,5176.44,5176.44,5176.44,5176.44,0
2001/5/23,12:31:00,5176.30,5176.30,5176.30,5176.30,0
2001/5/23,12:32:00,5177.27,5177.27,5177.27,5177.27,0
2001/5/23,12:33:00,5188.21,5188.21,5188.21,5188.21,0
2001/5/23,12:34:00,5184.91,5184.91,5184.91,5184.91,0
2001/5/23,12:35:00,5189.93,5189.93,5189.93,5189.93,0
2001/5/23,12:36:00,5194.17,5194.17,5194.17,5194.17,0
2001/5/23,12:37:00,5196.84,5196.84,5196.84,5196.84,0
2001/5/23,12:38:00,5189.77,5189.77,5189.77,5189.77,0
2001/5/23,12:39:00,5191.35,5191.35,5191.35,5191.35,0
2001/5/23,12:40:00,5191.35,5191.35,5191.35,5191.35,0
2001/5/23,12:41:00,5192.26,5192.26,5192.26,5192.26,0
2001/5/23,12:42:00,5190.32,5190.32,5190.32,5190.32,0
2001/5/23,12:43:00,5188.34,5188.34,5188.34,5188.34,0
2001/5/23,12:44:00,5187.82,5187.82,5187.82,5187.82,0
2001/5/23,12:45:00,5191.92,5191.92,5191.92,5191.92,0
2001/5/23,12:46:00,5188.28,5188.28,5188.28,5188.28,0
2001/5/23,12:47:00,5191.60,5191.60,5191.60,5191.60,0
2001/5/23,12:48:00,5187.55,5187.55,5187.55,5187.55,0
2001/5/23,12:49:00,5192.83,5192.83,5192.83,5192.83,0
2001/5/23,12:50:00,5192.32,5192.32,5192.32,5192.32,0
2001/5/23,12:51:00,5196.76,5196.76,5196.76,5196.76,0
2001/5/23,12:52:00,5188.87,5188.87,5188.87,5188.87,0
2001/5/23,12:53:00,5197.56,5197.56,5197.56,5197.56,0
2001/5/23,12:54:00,5192.42,5192.42,5192.42,5192.42,0
2001/5/23,12:55:00,5200.22,5200.22,5200.22,5200.22,0
2001/5/23,12:56:00,5202.18,5202.18,5202.18,5202.18,0
2001/5/23,12:57:00,5197.75,5197.75,5197.75,5197.75,0
2001/5/23,12:58:00,5197.32,5197.32,5197.32,5197.32,0
2001/5/23,12:59:00,5196.78,5196.78,5196.78,5196.78,0
2001/5/23,13:00:00,5203.01,5203.01,5203.01,5203.01,0
2001/5/23,13:01:00,5200.68,5200.68,5200.68,5200.68,0
2001/5/23,13:02:00,5194.14,5194.14,5194.14,5194.14,0
2001/5/23,13:03:00,5195.80,5195.80,5195.80,5195.80,0
2001/5/23,13:04:00,5198.49,5198.49,5198.49,5198.49,0
2001/5/23,13:05:00,5195.37,5195.37,5195.37,5195.37,0
2001/5/23,13:06:00,5199.26,5199.26,5199.26,5199.26,0
2001/5/23,13:07:00,5194.86,5194.86,5194.86,5194.86,0
2001/5/23,13:08:00,5196.72,5196.72,5196.72,5196.72,0
2001/5/23,13:09:00,5201.16,5201.16,5201.16,5201.16,0
2001/5/23,13:10:00,5195.74,5195.74,5195.74,5195.74,0
2001/5/23,13:11:00,5194.54,5194.54,5194.54,5194.54,0
2001/5/23,13:12:00,5200.75,5200.75,5200.75,5200.75,0
2001/5/23,13:13:00,5201.60,5201.60,5201.60,5201.60,0
2001/5/23,13:14:00,5199.63,5199.63,5199.63,5199.63,0
2001/5/23,13:15:00,5202.86,5202.86,5202.86,5202.86,0
2001/5/23,13:16:00,5196.66,5196.66,5196.66,5196.66,0
2001/5/23,13:17:00,5197.79,5197.79,5197.79,5197.79,0
2001/5/23,13:18:00,5201.28,5201.28,5201.28,5201.28,0
2001/5/23,13:19:00,5195.76,5195.76,5195.76,5195.76,0
2001/5/23,13:20:00,5198.71,5198.71,5198.71,5198.71,0
2001/5/23,13:21:00,5196.16,5196.16,5196.16,5196.16,0
2001/5/23,13:22:00,5191.66,5191.66,5191.66,5191.66,0
2001/5/23,13:23:00,5194.67,5194.67,5194.67,5194.67,0
2001/5/23,13:24:00,5193.63,5193.63,5193.63,5193.63,0
2001/5/23,13:25:00,5198.50,5198.50,5198.50,5198.50,0
2001/5/23,13:26:00,5200.98,5200.98,5200.98,5200.98,0
2001/5/23,13:27:00,5204.48,5204.48,5204.48,5204.48,0
2001/5/23,13:28:00,5207.80,5207.80,5207.80,5207.80,0
2001/5/23,13:29:00,5205.67,5205.67,5205.67,5205.67,0
2001/5/23,13:30:00,5209.97,5209.97,5209.97,5209.97,0
2001/5/24,09:01:00,5193.87,5193.87,5193.87,5193.87,0
2001/5/24,09:02:00,5176.63,5176.63,5176.63,5176.63,0
2001/5/24,09:03:00,5172.05,5172.05,5172.05,5172.05,0
2001/5/24,09:04:00,5179.98,5179.98,5179.98,5179.98,0
2001/5/24,09:05:00,5186.94,5186.94,5186.94,5186.94,0
2001/5/24,09:06:00,5204.43,5204.43,5204.43,5204.43,0
2001/5/24,09:07:00,5214.93,5214.93,5214.93,5214.93,0
2001/5/24,09:08:00,5224.29,5224.29,5224.29,5224.29,0
2001/5/24,09:09:00,5227.36,5227.36,5227.36,5227.36,0
2001/5/24,09:10:00,5224.17,5224.17,5224.17,5224.17,0
2001/5/24,09:11:00,5209.16,5209.16,5209.16,5209.16,0
2001/5/24,09:12:00,5204.10,5204.10,5204.10,5204.10,0
2001/5/24,09:13:00,5200.29,5200.29,5200.29,5200.29,0
2001/5/24,09:14:00,5196.25,5196.25,5196.25,5196.25,0
2001/5/24,09:15:00,5203.05,5203.05,5203.05,5203.05,0
2001/5/24,09:16:00,5198.27,5198.27,5198.27,5198.27,0
2001/5/24,09:17:00,5203.18,5203.18,5203.18,5203.18,0
2001/5/24,09:18:00,5203.11,5203.11,5203.11,5203.11,0
2001/5/24,09:19:00,5206.84,5206.84,5206.84,5206.84,0
2001/5/24,09:20:00,5208.09,5208.09,5208.09,5208.09,0
2001/5/24,09:21:00,5213.34,5213.34,5213.34,5213.34,0
2001/5/24,09:22:00,5213.81,5213.81,5213.81,5213.81,0
2001/5/24,09:23:00,5214.84,5214.84,5214.84,5214.84,0
2001/5/24,09:24:00,5219.14,5219.14,5219.14,5219.14,0
2001/5/24,09:25:00,5220.86,5220.86,5220.86,5220.86,0
2001/5/24,09:26:00,5224.14,5224.14,5224.14,5224.14,0
2001/5/24,09:27:00,5232.58,5232.58,5232.58,5232.58,0
2001/5/24,09:28:00,5234.88,5234.88,5234.88,5234.88,0
2001/5/24,09:29:00,5234.49,5234.49,5234.49,5234.49,0
2001/5/24,09:30:00,5238.50,5238.50,5238.50,5238.50,0
2001/5/24,09:31:00,5246.79,5246.79,5246.79,5246.79,0
2001/5/24,09:32:00,5242.84,5242.84,5242.84,5242.84,0
2001/5/24,09:33:00,5242.19,5242.19,5242.19,5242.19,0
2001/5/24,09:34:00,5241.25,5241.25,5241.25,5241.25,0
2001/5/24,09:35:00,5234.93,5234.93,5234.93,5234.93,0
2001/5/24,09:36:00,5230.97,5230.97,5230.97,5230.97,0
2001/5/24,09:37:00,5225.85,5225.85,5225.85,5225.85,0
2001/5/24,09:38:00,5228.68,5228.68,5228.68,5228.68,0
2001/5/24,09:39:00,5221.02,5221.02,5221.02,5221.02,0
2001/5/24,09:40:00,5217.07,5217.07,5217.07,5217.07,0
2001/5/24,09:41:00,5214.58,5214.58,5214.58,5214.58,0
2001/5/24,09:42:00,5215.53,5215.53,5215.53,5215.53,0
2001/5/24,09:43:00,5212.69,5212.69,5212.69,5212.69,0
2001/5/24,09:44:00,5209.25,5209.25,5209.25,5209.25,0
2001/5/24,09:45:00,5207.83,5207.83,5207.83,5207.83,0
2001/5/24,09:46:00,5213.51,5213.51,5213.51,5213.51,0
2001/5/24,09:47:00,5207.56,5207.56,5207.56,5207.56,0
2001/5/24,09:48:00,5207.12,5207.12,5207.12,5207.12,0
2001/5/24,09:49:00,5207.87,5207.87,5207.87,5207.87,0
2001/5/24,09:50:00,5209.92,5209.92,5209.92,5209.92,0
2001/5/24,09:51:00,5207.38,5207.38,5207.38,5207.38,0
2001/5/24,09:52:00,5210.40,5210.40,5210.40,5210.40,0
2001/5/24,09:53:00,5208.82,5208.82,5208.82,5208.82,0
2001/5/24,09:54:00,5208.23,5208.23,5208.23,5208.23,0
2001/5/24,09:55:00,5209.55,5209.55,5209.55,5209.55,0
2001/5/24,09:56:00,5204.87,5204.87,5204.87,5204.87,0
2001/5/24,09:57:00,5206.16,5206.16,5206.16,5206.16,0
2001/5/24,09:58:00,5202.98,5202.98,5202.98,5202.98,0
2001/5/24,09:59:00,5194.44,5194.44,5194.44,5194.44,0
2001/5/24,10:00:00,5191.94,5191.94,5191.94,5191.94,0
2001/5/24,10:01:00,5189.12,5189.12,5189.12,5189.12,0
2001/5/24,10:02:00,5192.54,5192.54,5192.54,5192.54,0
2001/5/24,10:03:00,5188.13,5188.13,5188.13,5188.13,0
2001/5/24,10:04:00,5185.88,5185.88,5185.88,5185.88,0
2001/5/24,10:05:00,5187.20,5187.20,5187.20,5187.20,0
2001/5/24,10:06:00,5187.87,5187.87,5187.87,5187.87,0
2001/5/24,10:07:00,5191.40,5191.40,5191.40,5191.40,0
2001/5/24,10:08:00,5201.24,5201.24,5201.24,5201.24,0
2001/5/24,10:09:00,5203.73,5203.73,5203.73,5203.73,0
2001/5/24,10:10:00,5208.46,5208.46,5208.46,5208.46,0
2001/5/24,10:11:00,5206.53,5206.53,5206.53,5206.53,0
2001/5/24,10:12:00,5210.42,5210.42,5210.42,5210.42,0
2001/5/24,10:13:00,5212.57,5212.57,5212.57,5212.57,0
2001/5/24,10:14:00,5214.63,5214.63,5214.63,5214.63,0
2001/5/24,10:15:00,5211.28,5211.28,5211.28,5211.28,0
2001/5/24,10:16:00,5217.03,5217.03,5217.03,5217.03,0
2001/5/24,10:17:00,5211.14,5211.14,5211.14,5211.14,0
2001/5/24,10:18:00,5209.56,5209.56,5209.56,5209.56,0
2001/5/24,10:19:00,5208.64,5208.64,5208.64,5208.64,0
2001/5/24,10:20:00,5204.69,5204.69,5204.69,5204.69,0
2001/5/24,10:21:00,5206.22,5206.22,5206.22,5206.22,0
2001/5/24,10:22:00,5203.93,5203.93,5203.93,5203.93,0
2001/5/24,10:23:00,5206.85,5206.85,5206.85,5206.85,0
2001/5/24,10:24:00,5203.76,5203.76,5203.76,5203.76,0
2001/5/24,10:25:00,5203.61,5203.61,5203.61,5203.61,0
2001/5/24,10:26:00,5201.66,5201.66,5201.66,5201.66,0
2001/5/24,10:27:00,5204.78,5204.78,5204.78,5204.78,0
2001/5/24,10:28:00,5201.60,5201.60,5201.60,5201.60,0
2001/5/24,10:29:00,5202.14,5202.14,5202.14,5202.14,0
2001/5/24,10:30:00,5206.31,5206.31,5206.31,5206.31,0
2001/5/24,10:31:00,5206.07,5206.07,5206.07,5206.07,0
2001/5/24,10:32:00,5209.20,5209.20,5209.20,5209.20,0
2001/5/24,10:33:00,5214.81,5214.81,5214.81,5214.81,0
2001/5/24,10:34:00,5213.62,5213.62,5213.62,5213.62,0
2001/5/24,10:35:00,5216.19,5216.19,5216.19,5216.19,0
2001/5/24,10:36:00,5213.58,5213.58,5213.58,5213.58,0
2001/5/24,10:37:00,5218.67,5218.67,5218.67,5218.67,0
2001/5/24,10:38:00,5221.01,5221.01,5221.01,5221.01,0
2001/5/24,10:39:00,5221.67,5221.67,5221.67,5221.67,0
2001/5/24,10:40:00,5222.86,5222.86,5222.86,5222.86,0
2001/5/24,10:41:00,5221.51,5221.51,5221.51,5221.51,0
2001/5/24,10:42:00,5221.99,5221.99,5221.99,5221.99,0
2001/5/24,10:43:00,5222.49,5222.49,5222.49,5222.49,0
2001/5/24,10:44:00,5224.56,5224.56,5224.56,5224.56,0
2001/5/24,10:45:00,5224.29,5224.29,5224.29,5224.29,0
2001/5/24,10:46:00,5229.15,5229.15,5229.15,5229.15,0
2001/5/24,10:47:00,5230.08,5230.08,5230.08,5230.08,0
2001/5/24,10:48:00,5233.14,5233.14,5233.14,5233.14,0
2001/5/24,10:49:00,5238.11,5238.11,5238.11,5238.11,0
2001/5/24,10:50:00,5236.82,5236.82,5236.82,5236.82,0
2001/5/24,10:51:00,5238.15,5238.15,5238.15,5238.15,0
2001/5/24,10:52:00,5236.93,5236.93,5236.93,5236.93,0
2001/5/24,10:53:00,5237.23,5237.23,5237.23,5237.23,0
2001/5/24,10:54:00,5237.43,5237.43,5237.43,5237.43,0
2001/5/24,10:55:00,5236.70,5236.70,5236.70,5236.70,0
2001/5/24,10:56:00,5232.04,5232.04,5232.04,5232.04,0
2001/5/24,10:57:00,5229.05,5229.05,5229.05,5229.05,0
2001/5/24,10:58:00,5222.28,5222.28,5222.28,5222.28,0
2001/5/24,10:59:00,5221.75,5221.75,5221.75,5221.75,0
2001/5/24,11:00:00,5224.28,5224.28,5224.28,5224.28,0
2001/5/24,11:01:00,5216.22,5216.22,5216.22,5216.22,0
2001/5/24,11:02:00,5214.61,5214.61,5214.61,5214.61,0
2001/5/24,11:03:00,5217.62,5217.62,5217.62,5217.62,0
2001/5/24,11:04:00,5217.50,5217.50,5217.50,5217.50,0
2001/5/24,11:05:00,5219.59,5219.59,5219.59,5219.59,0
2001/5/24,11:06:00,5212.51,5212.51,5212.51,5212.51,0
2001/5/24,11:07:00,5212.30,5212.30,5212.30,5212.30,0
2001/5/24,11:08:00,5208.43,5208.43,5208.43,5208.43,0
2001/5/24,11:09:00,5209.59,5209.59,5209.59,5209.59,0
2001/5/24,11:10:00,5212.10,5212.10,5212.10,5212.10,0
2001/5/24,11:11:00,5212.03,5212.03,5212.03,5212.03,0
2001/5/24,11:12:00,5211.10,5211.10,5211.10,5211.10,0
2001/5/24,11:13:00,5207.27,5207.27,5207.27,5207.27,0
2001/5/24,11:14:00,5209.74,5209.74,5209.74,5209.74,0
2001/5/24,11:15:00,5207.90,5207.90,5207.90,5207.90,0
2001/5/24,11:16:00,5210.96,5210.96,5210.96,5210.96,0
2001/5/24,11:17:00,5214.72,5214.72,5214.72,5214.72,0
2001/5/24,11:18:00,5217.69,5217.69,5217.69,5217.69,0
2001/5/24,11:19:00,5216.64,5216.64,5216.64,5216.64,0
2001/5/24,11:20:00,5220.71,5220.71,5220.71,5220.71,0
2001/5/24,11:21:00,5225.67,5225.67,5225.67,5225.67,0
2001/5/24,11:22:00,5228.68,5228.68,5228.68,5228.68,0
2001/5/24,11:23:00,5226.70,5226.70,5226.70,5226.70,0
2001/5/24,11:24:00,5228.21,5228.21,5228.21,5228.21,0
2001/5/24,11:25:00,5230.96,5230.96,5230.96,5230.96,0
2001/5/24,11:26:00,5228.64,5228.64,5228.64,5228.64,0
2001/5/24,11:27:00,5225.16,5225.16,5225.16,5225.16,0
2001/5/24,11:28:00,5223.11,5223.11,5223.11,5223.11,0
2001/5/24,11:29:00,5225.71,5225.71,5225.71,5225.71,0
2001/5/24,11:30:00,5222.66,5222.66,5222.66,5222.66,0
2001/5/24,11:31:00,5224.53,5224.53,5224.53,5224.53,0
2001/5/24,11:32:00,5222.03,5222.03,5222.03,5222.03,0
2001/5/24,11:33:00,5223.92,5223.92,5223.92,5223.92,0
2001/5/24,11:34:00,5224.73,5224.73,5224.73,5224.73,0
2001/5/24,11:35:00,5226.20,5226.20,5226.20,5226.20,0
2001/5/24,11:36:00,5233.04,5233.04,5233.04,5233.04,0
2001/5/24,11:37:00,5231.10,5231.10,5231.10,5231.10,0
2001/5/24,11:38:00,5232.19,5232.19,5232.19,5232.19,0
2001/5/24,11:39:00,5231.99,5231.99,5231.99,5231.99,0
2001/5/24,11:40:00,5238.99,5238.99,5238.99,5238.99,0
2001/5/24,11:41:00,5242.76,5242.76,5242.76,5242.76,0
2001/5/24,11:42:00,5238.25,5238.25,5238.25,5238.25,0
2001/5/24,11:43:00,5243.90,5243.90,5243.90,5243.90,0
2001/5/24,11:44:00,5242.09,5242.09,5242.09,5242.09,0
2001/5/24,11:45:00,5242.20,5242.20,5242.20,5242.20,0
2001/5/24,11:46:00,5244.95,5244.95,5244.95,5244.95,0
2001/5/24,11:47:00,5242.61,5242.61,5242.61,5242.61,0
2001/5/24,11:48:00,5241.73,5241.73,5241.73,5241.73,0
2001/5/24,11:49:00,5231.33,5231.33,5231.33,5231.33,0
2001/5/24,11:50:00,5238.25,5238.25,5238.25,5238.25,0
2001/5/24,11:51:00,5235.22,5235.22,5235.22,5235.22,0
2001/5/24,11:52:00,5233.55,5233.55,5233.55,5233.55,0
2001/5/24,11:53:00,5233.24,5233.24,5233.24,5233.24,0
2001/5/24,11:54:00,5231.08,5231.08,5231.08,5231.08,0
2001/5/24,11:55:00,5231.98,5231.98,5231.98,5231.98,0
2001/5/24,11:56:00,5231.05,5231.05,5231.05,5231.05,0
2001/5/24,11:57:00,5230.21,5230.21,5230.21,5230.21,0
2001/5/24,11:58:00,5230.55,5230.55,5230.55,5230.55,0
2001/5/24,11:59:00,5233.42,5233.42,5233.42,5233.42,0
2001/5/24,12:00:00,5230.81,5230.81,5230.81,5230.81,0
2001/5/24,12:01:00,5232.17,5232.17,5232.17,5232.17,0
2001/5/24,12:02:00,5223.31,5223.31,5223.31,5223.31,0
2001/5/24,12:03:00,5226.14,5226.14,5226.14,5226.14,0
2001/5/24,12:04:00,5227.37,5227.37,5227.37,5227.37,0
2001/5/24,12:05:00,5230.94,5230.94,5230.94,5230.94,0
2001/5/24,12:06:00,5227.65,5227.65,5227.65,5227.65,0
2001/5/24,12:07:00,5224.91,5224.91,5224.91,5224.91,0
2001/5/24,12:08:00,5220.82,5220.82,5220.82,5220.82,0
2001/5/24,12:09:00,5219.03,5219.03,5219.03,5219.03,0
2001/5/24,12:10:00,5219.07,5219.07,5219.07,5219.07,0
2001/5/24,12:11:00,5218.03,5218.03,5218.03,5218.03,0
2001/5/24,12:12:00,5216.20,5216.20,5216.20,5216.20,0
2001/5/24,12:13:00,5217.22,5217.22,5217.22,5217.22,0
2001/5/24,12:14:00,5216.78,5216.78,5216.78,5216.78,0
2001/5/24,12:15:00,5217.06,5217.06,5217.06,5217.06,0
2001/5/24,12:16:00,5216.40,5216.40,5216.40,5216.40,0
2001/5/24,12:17:00,5221.82,5221.82,5221.82,5221.82,0
2001/5/24,12:18:00,5223.76,5223.76,5223.76,5223.76,0
2001/5/24,12:19:00,5228.94,5228.94,5228.94,5228.94,0
2001/5/24,12:20:00,5230.16,5230.16,5230.16,5230.16,0
2001/5/24,12:21:00,5225.99,5225.99,5225.99,5225.99,0
2001/5/24,12:22:00,5222.77,5222.77,5222.77,5222.77,0
2001/5/24,12:23:00,5222.85,5222.85,5222.85,5222.85,0
2001/5/24,12:24:00,5226.81,5226.81,5226.81,5226.81,0
2001/5/24,12:25:00,5228.08,5228.08,5228.08,5228.08,0
2001/5/24,12:26:00,5228.03,5228.03,5228.03,5228.03,0
2001/5/24,12:27:00,5223.85,5223.85,5223.85,5223.85,0
2001/5/24,12:28:00,5222.16,5222.16,5222.16,5222.16,0
2001/5/24,12:29:00,5217.20,5217.20,5217.20,5217.20,0
2001/5/24,12:30:00,5216.69,5216.69,5216.69,5216.69,0
2001/5/24,12:31:00,5218.29,5218.29,5218.29,5218.29,0
2001/5/24,12:32:00,5219.03,5219.03,5219.03,5219.03,0
2001/5/24,12:33:00,5218.73,5218.73,5218.73,5218.73,0
2001/5/24,12:34:00,5217.76,5217.76,5217.76,5217.76,0
2001/5/24,12:35:00,5218.03,5218.03,5218.03,5218.03,0
2001/5/24,12:36:00,5216.21,5216.21,5216.21,5216.21,0
2001/5/24,12:37:00,5217.59,5217.59,5217.59,5217.59,0
2001/5/24,12:38:00,5218.14,5218.14,5218.14,5218.14,0
2001/5/24,12:39:00,5215.11,5215.11,5215.11,5215.11,0
2001/5/24,12:40:00,5220.27,5220.27,5220.27,5220.27,0
2001/5/24,12:41:00,5215.29,5215.29,5215.29,5215.29,0
2001/5/24,12:42:00,5218.93,5218.93,5218.93,5218.93,0
2001/5/24,12:43:00,5222.84,5222.84,5222.84,5222.84,0
2001/5/24,12:44:00,5224.60,5224.60,5224.60,5224.60,0
2001/5/24,12:45:00,5219.19,5219.19,5219.19,5219.19,0
2001/5/24,12:46:00,5222.83,5222.83,5222.83,5222.83,0
2001/5/24,12:47:00,5219.65,5219.65,5219.65,5219.65,0
2001/5/24,12:48:00,5221.30,5221.30,5221.30,5221.30,0
2001/5/24,12:49:00,5222.56,5222.56,5222.56,5222.56,0
2001/5/24,12:50:00,5220.66,5220.66,5220.66,5220.66,0
2001/5/24,12:51:00,5220.21,5220.21,5220.21,5220.21,0
2001/5/24,12:52:00,5216.08,5216.08,5216.08,5216.08,0
2001/5/24,12:53:00,5218.30,5218.30,5218.30,5218.30,0
2001/5/24,12:54:00,5213.70,5213.70,5213.70,5213.70,0
2001/5/24,12:55:00,5207.72,5207.72,5207.72,5207.72,0
2001/5/24,12:56:00,5205.83,5205.83,5205.83,5205.83,0
2001/5/24,12:57:00,5201.05,5201.05,5201.05,5201.05,0
2001/5/24,12:58:00,5200.24,5200.24,5200.24,5200.24,0
2001/5/24,12:59:00,5194.29,5194.29,5194.29,5194.29,0
2001/5/24,13:00:00,5196.93,5196.93,5196.93,5196.93,0
2001/5/24,13:01:00,5195.23,5195.23,5195.23,5195.23,0
2001/5/24,13:02:00,5192.81,5192.81,5192.81,5192.81,0
2001/5/24,13:03:00,5197.95,5197.95,5197.95,5197.95,0
2001/5/24,13:04:00,5198.22,5198.22,5198.22,5198.22,0
2001/5/24,13:05:00,5204.42,5204.42,5204.42,5204.42,0
2001/5/24,13:06:00,5202.62,5202.62,5202.62,5202.62,0
2001/5/24,13:07:00,5205.24,5205.24,5205.24,5205.24,0
2001/5/24,13:08:00,5205.76,5205.76,5205.76,5205.76,0
2001/5/24,13:09:00,5204.70,5204.70,5204.70,5204.70,0
2001/5/24,13:10:00,5205.90,5205.90,5205.90,5205.90,0
2001/5/24,13:11:00,5208.11,5208.11,5208.11,5208.11,0
2001/5/24,13:12:00,5207.22,5207.22,5207.22,5207.22,0
2001/5/24,13:13:00,5208.74,5208.74,5208.74,5208.74,0
2001/5/24,13:14:00,5212.16,5212.16,5212.16,5212.16,0
2001/5/24,13:15:00,5214.36,5214.36,5214.36,5214.36,0
2001/5/24,13:16:00,5218.22,5218.22,5218.22,5218.22,0
2001/5/24,13:17:00,5217.89,5217.89,5217.89,5217.89,0
2001/5/24,13:18:00,5222.04,5222.04,5222.04,5222.04,0
2001/5/24,13:19:00,5224.27,5224.27,5224.27,5224.27,0
2001/5/24,13:20:00,5225.15,5225.15,5225.15,5225.15,0
2001/5/24,13:21:00,5225.12,5225.12,5225.12,5225.12,0
2001/5/24,13:22:00,5221.06,5221.06,5221.06,5221.06,0
2001/5/24,13:23:00,5222.01,5222.01,5222.01,5222.01,0
2001/5/24,13:24:00,5216.81,5216.81,5216.81,5216.81,0
2001/5/24,13:25:00,5217.06,5217.06,5217.06,5217.06,0
2001/5/24,13:26:00,5214.58,5214.58,5214.58,5214.58,0
2001/5/24,13:27:00,5207.14,5207.14,5207.14,5207.14,0
2001/5/24,13:28:00,5211.31,5211.31,5211.31,5211.31,0
2001/5/24,13:29:00,5222.55,5222.55,5222.55,5222.55,0
2001/5/24,13:30:00,5226.79,5226.79,5226.79,5226.79,0
2001/5/25,09:01:00,5206.23,5206.23,5206.23,5206.23,0
2001/5/25,09:02:00,5199.45,5199.45,5199.45,5199.45,0
2001/5/25,09:03:00,5199.30,5199.30,5199.30,5199.30,0
2001/5/25,09:04:00,5204.42,5204.42,5204.42,5204.42,0
2001/5/25,09:05:00,5206.71,5206.71,5206.71,5206.71,0
2001/5/25,09:06:00,5214.19,5214.19,5214.19,5214.19,0
2001/5/25,09:07:00,5225.85,5225.85,5225.85,5225.85,0
2001/5/25,09:08:00,5229.79,5229.79,5229.79,5229.79,0
2001/5/25,09:09:00,5219.06,5219.06,5219.06,5219.06,0
2001/5/25,09:10:00,5216.74,5216.74,5216.74,5216.74,0
2001/5/25,09:11:00,5210.47,5210.47,5210.47,5210.47,0
2001/5/25,09:12:00,5214.01,5214.01,5214.01,5214.01,0
2001/5/25,09:13:00,5206.52,5206.52,5206.52,5206.52,0
2001/5/25,09:14:00,5201.86,5201.86,5201.86,5201.86,0
2001/5/25,09:15:00,5200.10,5200.10,5200.10,5200.10,0
2001/5/25,09:16:00,5198.08,5198.08,5198.08,5198.08,0
2001/5/25,09:17:00,5199.36,5199.36,5199.36,5199.36,0
2001/5/25,09:18:00,5199.33,5199.33,5199.33,5199.33,0
2001/5/25,09:19:00,5204.41,5204.41,5204.41,5204.41,0
2001/5/25,09:20:00,5201.78,5201.78,5201.78,5201.78,0
2001/5/25,09:21:00,5203.15,5203.15,5203.15,5203.15,0
2001/5/25,09:22:00,5209.86,5209.86,5209.86,5209.86,0
2001/5/25,09:23:00,5209.12,5209.12,5209.12,5209.12,0
2001/5/25,09:24:00,5207.32,5207.32,5207.32,5207.32,0
2001/5/25,09:25:00,5211.57,5211.57,5211.57,5211.57,0
2001/5/25,09:26:00,5209.36,5209.36,5209.36,5209.36,0
2001/5/25,09:27:00,5214.26,5214.26,5214.26,5214.26,0
2001/5/25,09:28:00,5210.28,5210.28,5210.28,5210.28,0
2001/5/25,09:29:00,5209.76,5209.76,5209.76,5209.76,0
2001/5/25,09:30:00,5200.48,5200.48,5200.48,5200.48,0
2001/5/25,09:31:00,5195.86,5195.86,5195.86,5195.86,0
2001/5/25,09:32:00,5195.32,5195.32,5195.32,5195.32,0
2001/5/25,09:33:00,5187.37,5187.37,5187.37,5187.37,0
2001/5/25,09:34:00,5185.23,5185.23,5185.23,5185.23,0
2001/5/25,09:35:00,5188.56,5188.56,5188.56,5188.56,0
2001/5/25,09:36:00,5182.33,5182.33,5182.33,5182.33,0
2001/5/25,09:37:00,5179.73,5179.73,5179.73,5179.73,0
2001/5/25,09:38:00,5178.94,5178.94,5178.94,5178.94,0
2001/5/25,09:39:00,5180.11,5180.11,5180.11,5180.11,0
2001/5/25,09:40:00,5186.52,5186.52,5186.52,5186.52,0
2001/5/25,09:41:00,5192.23,5192.23,5192.23,5192.23,0
2001/5/25,09:42:00,5195.62,5195.62,5195.62,5195.62,0
2001/5/25,09:43:00,5195.32,5195.32,5195.32,5195.32,0
2001/5/25,09:44:00,5198.78,5198.78,5198.78,5198.78,0
2001/5/25,09:45:00,5195.36,5195.36,5195.36,5195.36,0
2001/5/25,09:46:00,5195.83,5195.83,5195.83,5195.83,0
2001/5/25,09:47:00,5191.95,5191.95,5191.95,5191.95,0
2001/5/25,09:48:00,5198.29,5198.29,5198.29,5198.29,0
2001/5/25,09:49:00,5193.32,5193.32,5193.32,5193.32,0
2001/5/25,09:50:00,5197.38,5197.38,5197.38,5197.38,0
2001/5/25,09:51:00,5196.82,5196.82,5196.82,5196.82,0
2001/5/25,09:52:00,5197.53,5197.53,5197.53,5197.53,0
2001/5/25,09:53:00,5195.64,5195.64,5195.64,5195.64,0
2001/5/25,09:54:00,5201.83,5201.83,5201.83,5201.83,0
2001/5/25,09:55:00,5198.14,5198.14,5198.14,5198.14,0
2001/5/25,09:56:00,5197.30,5197.30,5197.30,5197.30,0
2001/5/25,09:57:00,5200.52,5200.52,5200.52,5200.52,0
2001/5/25,09:58:00,5208.96,5208.96,5208.96,5208.96,0
2001/5/25,09:59:00,5210.84,5210.84,5210.84,5210.84,0
2001/5/25,10:00:00,5211.17,5211.17,5211.17,5211.17,0
2001/5/25,10:01:00,5212.70,5212.70,5212.70,5212.70,0
2001/5/25,10:02:00,5210.05,5210.05,5210.05,5210.05,0
2001/5/25,10:03:00,5209.70,5209.70,5209.70,5209.70,0
2001/5/25,10:04:00,5205.87,5205.87,5205.87,5205.87,0
2001/5/25,10:05:00,5206.96,5206.96,5206.96,5206.96,0
2001/5/25,10:06:00,5203.46,5203.46,5203.46,5203.46,0
2001/5/25,10:07:00,5205.26,5205.26,5205.26,5205.26,0
2001/5/25,10:08:00,5201.74,5201.74,5201.74,5201.74,0
2001/5/25,10:09:00,5201.27,5201.27,5201.27,5201.27,0
2001/5/25,10:10:00,5203.98,5203.98,5203.98,5203.98,0
2001/5/25,10:11:00,5200.69,5200.69,5200.69,5200.69,0
2001/5/25,10:12:00,5200.91,5200.91,5200.91,5200.91,0
2001/5/25,10:13:00,5200.08,5200.08,5200.08,5200.08,0
2001/5/25,10:14:00,5198.05,5198.05,5198.05,5198.05,0
2001/5/25,10:15:00,5198.55,5198.55,5198.55,5198.55,0
2001/5/25,10:16:00,5197.60,5197.60,5197.60,5197.60,0
2001/5/25,10:17:00,5197.75,5197.75,5197.75,5197.75,0
2001/5/25,10:18:00,5194.66,5194.66,5194.66,5194.66,0
2001/5/25,10:19:00,5192.61,5192.61,5192.61,5192.61,0
2001/5/25,10:20:00,5192.28,5192.28,5192.28,5192.28,0
2001/5/25,10:21:00,5193.69,5193.69,5193.69,5193.69,0
2001/5/25,10:22:00,5185.53,5185.53,5185.53,5185.53,0
2001/5/25,10:23:00,5185.74,5185.74,5185.74,5185.74,0
2001/5/25,10:24:00,5187.92,5187.92,5187.92,5187.92,0
2001/5/25,10:25:00,5186.88,5186.88,5186.88,5186.88,0
2001/5/25,10:26:00,5186.71,5186.71,5186.71,5186.71,0
2001/5/25,10:27:00,5185.27,5185.27,5185.27,5185.27,0
2001/5/25,10:28:00,5189.34,5189.34,5189.34,5189.34,0
2001/5/25,10:29:00,5183.33,5183.33,5183.33,5183.33,0
2001/5/25,10:30:00,5189.78,5189.78,5189.78,5189.78,0
2001/5/25,10:31:00,5185.14,5185.14,5185.14,5185.14,0
2001/5/25,10:32:00,5185.62,5185.62,5185.62,5185.62,0
2001/5/25,10:33:00,5185.64,5185.64,5185.64,5185.64,0
2001/5/25,10:34:00,5184.89,5184.89,5184.89,5184.89,0
2001/5/25,10:35:00,5184.82,5184.82,5184.82,5184.82,0
2001/5/25,10:36:00,5184.54,5184.54,5184.54,5184.54,0
2001/5/25,10:37:00,5183.13,5183.13,5183.13,5183.13,0
2001/5/25,10:38:00,5181.43,5181.43,5181.43,5181.43,0
2001/5/25,10:39:00,5182.90,5182.90,5182.90,5182.90,0
2001/5/25,10:40:00,5186.79,5186.79,5186.79,5186.79,0
2001/5/25,10:41:00,5187.50,5187.50,5187.50,5187.50,0
2001/5/25,10:42:00,5184.27,5184.27,5184.27,5184.27,0
2001/5/25,10:43:00,5185.43,5185.43,5185.43,5185.43,0
2001/5/25,10:44:00,5186.15,5186.15,5186.15,5186.15,0
2001/5/25,10:45:00,5184.91,5184.91,5184.91,5184.91,0
2001/5/25,10:46:00,5188.96,5188.96,5188.96,5188.96,0
2001/5/25,10:47:00,5182.13,5182.13,5182.13,5182.13,0
2001/5/25,10:48:00,5189.65,5189.65,5189.65,5189.65,0
2001/5/25,10:49:00,5185.68,5185.68,5185.68,5185.68,0
2001/5/25,10:50:00,5186.98,5186.98,5186.98,5186.98,0
2001/5/25,10:51:00,5184.07,5184.07,5184.07,5184.07,0
2001/5/25,10:52:00,5188.29,5188.29,5188.29,5188.29,0
2001/5/25,10:53:00,5185.00,5185.00,5185.00,5185.00,0
2001/5/25,10:54:00,5185.65,5185.65,5185.65,5185.65,0
2001/5/25,10:55:00,5182.71,5182.71,5182.71,5182.71,0
2001/5/25,10:56:00,5183.82,5183.82,5183.82,5183.82,0
2001/5/25,10:57:00,5185.09,5185.09,5185.09,5185.09,0
2001/5/25,10:58:00,5182.25,5182.25,5182.25,5182.25,0
2001/5/25,10:59:00,5182.63,5182.63,5182.63,5182.63,0
2001/5/25,11:00:00,5184.37,5184.37,5184.37,5184.37,0
2001/5/25,11:01:00,5183.54,5183.54,5183.54,5183.54,0
2001/5/25,11:02:00,5181.77,5181.77,5181.77,5181.77,0
2001/5/25,11:03:00,5182.67,5182.67,5182.67,5182.67,0
2001/5/25,11:04:00,5179.19,5179.19,5179.19,5179.19,0
2001/5/25,11:05:00,5178.57,5178.57,5178.57,5178.57,0
2001/5/25,11:06:00,5176.69,5176.69,5176.69,5176.69,0
2001/5/25,11:07:00,5173.91,5173.91,5173.91,5173.91,0
2001/5/25,11:08:00,5176.04,5176.04,5176.04,5176.04,0
2001/5/25,11:09:00,5172.87,5172.87,5172.87,5172.87,0
2001/5/25,11:10:00,5170.18,5170.18,5170.18,5170.18,0
2001/5/25,11:11:00,5169.49,5169.49,5169.49,5169.49,0
2001/5/25,11:12:00,5168.76,5168.76,5168.76,5168.76,0
2001/5/25,11:13:00,5172.40,5172.40,5172.40,5172.40,0
2001/5/25,11:14:00,5170.62,5170.62,5170.62,5170.62,0
2001/5/25,11:15:00,5170.88,5170.88,5170.88,5170.88,0
2001/5/25,11:16:00,5172.50,5172.50,5172.50,5172.50,0
2001/5/25,11:17:00,5172.78,5172.78,5172.78,5172.78,0
2001/5/25,11:18:00,5173.82,5173.82,5173.82,5173.82,0
2001/5/25,11:19:00,5174.04,5174.04,5174.04,5174.04,0
2001/5/25,11:20:00,5179.94,5179.94,5179.94,5179.94,0
2001/5/25,11:21:00,5178.48,5178.48,5178.48,5178.48,0
2001/5/25,11:22:00,5179.88,5179.88,5179.88,5179.88,0
2001/5/25,11:23:00,5183.03,5183.03,5183.03,5183.03,0
2001/5/25,11:24:00,5178.18,5178.18,5178.18,5178.18,0
2001/5/25,11:25:00,5181.36,5181.36,5181.36,5181.36,0
2001/5/25,11:26:00,5181.28,5181.28,5181.28,5181.28,0
2001/5/25,11:27:00,5182.53,5182.53,5182.53,5182.53,0
2001/5/25,11:28:00,5174.25,5174.25,5174.25,5174.25,0
2001/5/25,11:29:00,5180.23,5180.23,5180.23,5180.23,0
2001/5/25,11:30:00,5179.80,5179.80,5179.80,5179.80,0
2001/5/25,11:31:00,5178.92,5178.92,5178.92,5178.92,0
2001/5/25,11:32:00,5180.00,5180.00,5180.00,5180.00,0
2001/5/25,11:33:00,5185.36,5185.36,5185.36,5185.36,0
2001/5/25,11:34:00,5182.36,5182.36,5182.36,5182.36,0
2001/5/25,11:35:00,5178.91,5178.91,5178.91,5178.91,0
2001/5/25,11:36:00,5187.82,5187.82,5187.82,5187.82,0
2001/5/25,11:37:00,5183.15,5183.15,5183.15,5183.15,0
2001/5/25,11:38:00,5182.15,5182.15,5182.15,5182.15,0
2001/5/25,11:39:00,5183.33,5183.33,5183.33,5183.33,0
2001/5/25,11:40:00,5185.50,5185.50,5185.50,5185.50,0
2001/5/25,11:41:00,5188.80,5188.80,5188.80,5188.80,0
2001/5/25,11:42:00,5187.89,5187.89,5187.89,5187.89,0
2001/5/25,11:43:00,5193.86,5193.86,5193.86,5193.86,0
2001/5/25,11:44:00,5197.11,5197.11,5197.11,5197.11,0
2001/5/25,11:45:00,5195.91,5195.91,5195.91,5195.91,0
2001/5/25,11:46:00,5200.54,5200.54,5200.54,5200.54,0
2001/5/25,11:47:00,5201.62,5201.62,5201.62,5201.62,0
2001/5/25,11:48:00,5203.08,5203.08,5203.08,5203.08,0
2001/5/25,11:49:00,5199.13,5199.13,5199.13,5199.13,0
2001/5/25,11:50:00,5197.68,5197.68,5197.68,5197.68,0
2001/5/25,11:51:00,5197.21,5197.21,5197.21,5197.21,0
2001/5/25,11:52:00,5197.20,5197.20,5197.20,5197.20,0
2001/5/25,11:53:00,5194.93,5194.93,5194.93,5194.93,0
2001/5/25,11:54:00,5193.05,5193.05,5193.05,5193.05,0
2001/5/25,11:55:00,5193.33,5193.33,5193.33,5193.33,0
2001/5/25,11:56:00,5191.99,5191.99,5191.99,5191.99,0
2001/5/25,11:57:00,5191.61,5191.61,5191.61,5191.61,0
2001/5/25,11:58:00,5187.13,5187.13,5187.13,5187.13,0
2001/5/25,11:59:00,5188.77,5188.77,5188.77,5188.77,0
2001/5/25,12:00:00,5182.69,5182.69,5182.69,5182.69,0
2001/5/25,12:01:00,5186.80,5186.80,5186.80,5186.80,0
2001/5/25,12:02:00,5187.09,5187.09,5187.09,5187.09,0
2001/5/25,12:03:00,5181.10,5181.10,5181.10,5181.10,0
2001/5/25,12:04:00,5183.62,5183.62,5183.62,5183.62,0
2001/5/25,12:05:00,5187.18,5187.18,5187.18,5187.18,0
2001/5/25,12:06:00,5180.13,5180.13,5180.13,5180.13,0
2001/5/25,12:07:00,5180.80,5180.80,5180.80,5180.80,0
2001/5/25,12:08:00,5185.51,5185.51,5185.51,5185.51,0
2001/5/25,12:09:00,5181.59,5181.59,5181.59,5181.59,0
2001/5/25,12:10:00,5178.66,5178.66,5178.66,5178.66,0
2001/5/25,12:11:00,5185.82,5185.82,5185.82,5185.82,0
2001/5/25,12:12:00,5179.72,5179.72,5179.72,5179.72,0
2001/5/25,12:13:00,5183.60,5183.60,5183.60,5183.60,0
2001/5/25,12:14:00,5180.62,5180.62,5180.62,5180.62,0
2001/5/25,12:15:00,5183.27,5183.27,5183.27,5183.27,0
2001/5/25,12:16:00,5180.34,5180.34,5180.34,5180.34,0
2001/5/25,12:17:00,5187.51,5187.51,5187.51,5187.51,0
2001/5/25,12:18:00,5184.65,5184.65,5184.65,5184.65,0
2001/5/25,12:19:00,5185.37,5185.37,5185.37,5185.37,0
2001/5/25,12:20:00,5183.38,5183.38,5183.38,5183.38,0
2001/5/25,12:21:00,5189.52,5189.52,5189.52,5189.52,0
2001/5/25,12:22:00,5184.49,5184.49,5184.49,5184.49,0
2001/5/25,12:23:00,5184.78,5184.78,5184.78,5184.78,0
2001/5/25,12:24:00,5181.07,5181.07,5181.07,5181.07,0
2001/5/25,12:25:00,5184.46,5184.46,5184.46,5184.46,0
2001/5/25,12:26:00,5187.63,5187.63,5187.63,5187.63,0
2001/5/25,12:27:00,5181.40,5181.40,5181.40,5181.40,0
2001/5/25,12:28:00,5185.48,5185.48,5185.48,5185.48,0
2001/5/25,12:29:00,5186.80,5186.80,5186.80,5186.80,0
2001/5/25,12:30:00,5184.74,5184.74,5184.74,5184.74,0
2001/5/25,12:31:00,5182.73,5182.73,5182.73,5182.73,0
2001/5/25,12:32:00,5188.59,5188.59,5188.59,5188.59,0
2001/5/25,12:33:00,5188.93,5188.93,5188.93,5188.93,0
2001/5/25,12:34:00,5183.83,5183.83,5183.83,5183.83,0
2001/5/25,12:35:00,5190.02,5190.02,5190.02,5190.02,0
2001/5/25,12:36:00,5185.36,5185.36,5185.36,5185.36,0
2001/5/25,12:37:00,5187.10,5187.10,5187.10,5187.10,0
2001/5/25,12:38:00,5182.40,5182.40,5182.40,5182.40,0
2001/5/25,12:39:00,5188.78,5188.78,5188.78,5188.78,0
2001/5/25,12:40:00,5183.32,5183.32,5183.32,5183.32,0
2001/5/25,12:41:00,5179.39,5179.39,5179.39,5179.39,0
2001/5/25,12:42:00,5177.58,5177.58,5177.58,5177.58,0
2001/5/25,12:43:00,5178.41,5178.41,5178.41,5178.41,0
2001/5/25,12:44:00,5172.25,5172.25,5172.25,5172.25,0
2001/5/25,12:45:00,5172.15,5172.15,5172.15,5172.15,0
2001/5/25,12:46:00,5170.01,5170.01,5170.01,5170.01,0
2001/5/25,12:47:00,5169.69,5169.69,5169.69,5169.69,0
2001/5/25,12:48:00,5168.16,5168.16,5168.16,5168.16,0
2001/5/25,12:49:00,5169.78,5169.78,5169.78,5169.78,0
2001/5/25,12:50:00,5170.28,5170.28,5170.28,5170.28,0
2001/5/25,12:51:00,5166.93,5166.93,5166.93,5166.93,0
2001/5/25,12:52:00,5166.09,5166.09,5166.09,5166.09,0
2001/5/25,12:53:00,5165.30,5165.30,5165.30,5165.30,0
2001/5/25,12:54:00,5169.71,5169.71,5169.71,5169.71,0
2001/5/25,12:55:00,5174.22,5174.22,5174.22,5174.22,0
2001/5/25,12:56:00,5171.20,5171.20,5171.20,5171.20,0
2001/5/25,12:57:00,5175.75,5175.75,5175.75,5175.75,0
2001/5/25,12:58:00,5172.20,5172.20,5172.20,5172.20,0
2001/5/25,12:59:00,5176.59,5176.59,5176.59,5176.59,0
2001/5/25,13:00:00,5179.54,5179.54,5179.54,5179.54,0
2001/5/25,13:01:00,5177.50,5177.50,5177.50,5177.50,0
2001/5/25,13:02:00,5173.75,5173.75,5173.75,5173.75,0
2001/5/25,13:03:00,5183.15,5183.15,5183.15,5183.15,0
2001/5/25,13:04:00,5181.28,5181.28,5181.28,5181.28,0
2001/5/25,13:05:00,5176.36,5176.36,5176.36,5176.36,0
2001/5/25,13:06:00,5176.89,5176.89,5176.89,5176.89,0
2001/5/25,13:07:00,5180.36,5180.36,5180.36,5180.36,0
2001/5/25,13:08:00,5177.83,5177.83,5177.83,5177.83,0
2001/5/25,13:09:00,5184.26,5184.26,5184.26,5184.26,0
2001/5/25,13:10:00,5188.18,5188.18,5188.18,5188.18,0
2001/5/25,13:11:00,5187.41,5187.41,5187.41,5187.41,0
2001/5/25,13:12:00,5192.04,5192.04,5192.04,5192.04,0
2001/5/25,13:13:00,5192.03,5192.03,5192.03,5192.03,0
2001/5/25,13:14:00,5192.73,5192.73,5192.73,5192.73,0
2001/5/25,13:15:00,5197.09,5197.09,5197.09,5197.09,0
2001/5/25,13:16:00,5195.92,5195.92,5195.92,5195.92,0
2001/5/25,13:17:00,5196.03,5196.03,5196.03,5196.03,0
2001/5/25,13:18:00,5196.39,5196.39,5196.39,5196.39,0
2001/5/25,13:19:00,5190.16,5190.16,5190.16,5190.16,0
2001/5/25,13:20:00,5191.90,5191.90,5191.90,5191.90,0
2001/5/25,13:21:00,5184.73,5184.73,5184.73,5184.73,0
2001/5/25,13:22:00,5183.58,5183.58,5183.58,5183.58,0
2001/5/25,13:23:00,5184.86,5184.86,5184.86,5184.86,0
2001/5/25,13:24:00,5178.36,5178.36,5178.36,5178.36,0
2001/5/25,13:25:00,5178.63,5178.63,5178.63,5178.63,0
2001/5/25,13:26:00,5182.33,5182.33,5182.33,5182.33,0
2001/5/25,13:27:00,5180.51,5180.51,5180.51,5180.51,0
2001/5/25,13:28:00,5174.44,5174.44,5174.44,5174.44,0
2001/5/25,13:29:00,5174.16,5174.16,5174.16,5174.16,0
2001/5/25,13:30:00,5170.08,5170.08,5170.08,5170.08,0
2001/5/28,09:01:00,5123.90,5123.90,5123.90,5123.90,0
2001/5/28,09:02:00,5120.67,5120.67,5120.67,5120.67,0
2001/5/28,09:03:00,5120.85,5120.85,5120.85,5120.85,0
2001/5/28,09:04:00,5127.73,5127.73,5127.73,5127.73,0
2001/5/28,09:05:00,5124.72,5124.72,5124.72,5124.72,0
2001/5/28,09:06:00,5122.90,5122.90,5122.90,5122.90,0
2001/5/28,09:07:00,5120.89,5120.89,5120.89,5120.89,0
2001/5/28,09:08:00,5122.41,5122.41,5122.41,5122.41,0
2001/5/28,09:09:00,5121.18,5121.18,5121.18,5121.18,0
2001/5/28,09:10:00,5116.18,5116.18,5116.18,5116.18,0
2001/5/28,09:11:00,5118.79,5118.79,5118.79,5118.79,0
2001/5/28,09:12:00,5110.34,5110.34,5110.34,5110.34,0
2001/5/28,09:13:00,5108.82,5108.82,5108.82,5108.82,0
2001/5/28,09:14:00,5104.25,5104.25,5104.25,5104.25,0
2001/5/28,09:15:00,5104.29,5104.29,5104.29,5104.29,0
2001/5/28,09:16:00,5102.95,5102.95,5102.95,5102.95,0
2001/5/28,09:17:00,5099.20,5099.20,5099.20,5099.20,0
2001/5/28,09:18:00,5097.94,5097.94,5097.94,5097.94,0
2001/5/28,09:19:00,5101.15,5101.15,5101.15,5101.15,0
2001/5/28,09:20:00,5103.79,5103.79,5103.79,5103.79,0
2001/5/28,09:21:00,5114.42,5114.42,5114.42,5114.42,0
2001/5/28,09:22:00,5113.74,5113.74,5113.74,5113.74,0
2001/5/28,09:23:00,5119.96,5119.96,5119.96,5119.96,0
2001/5/28,09:24:00,5119.91,5119.91,5119.91,5119.91,0
2001/5/28,09:25:00,5115.98,5115.98,5115.98,5115.98,0
2001/5/28,09:26:00,5119.58,5119.58,5119.58,5119.58,0
2001/5/28,09:27:00,5110.52,5110.52,5110.52,5110.52,0
2001/5/28,09:28:00,5118.51,5118.51,5118.51,5118.51,0
2001/5/28,09:29:00,5118.99,5118.99,5118.99,5118.99,0
2001/5/28,09:30:00,5112.62,5112.62,5112.62,5112.62,0
2001/5/28,09:31:00,5114.09,5114.09,5114.09,5114.09,0
2001/5/28,09:32:00,5118.81,5118.81,5118.81,5118.81,0
2001/5/28,09:33:00,5118.43,5118.43,5118.43,5118.43,0
2001/5/28,09:34:00,5116.74,5116.74,5116.74,5116.74,0
2001/5/28,09:35:00,5118.30,5118.30,5118.30,5118.30,0
2001/5/28,09:36:00,5116.27,5116.27,5116.27,5116.27,0
2001/5/28,09:37:00,5122.71,5122.71,5122.71,5122.71,0
2001/5/28,09:38:00,5117.11,5117.11,5117.11,5117.11,0
2001/5/28,09:39:00,5120.00,5120.00,5120.00,5120.00,0
2001/5/28,09:40:00,5120.08,5120.08,5120.08,5120.08,0
2001/5/28,09:41:00,5124.21,5124.21,5124.21,5124.21,0
2001/5/28,09:42:00,5121.40,5121.40,5121.40,5121.40,0
2001/5/28,09:43:00,5123.54,5123.54,5123.54,5123.54,0
2001/5/28,09:44:00,5121.31,5121.31,5121.31,5121.31,0
2001/5/28,09:45:00,5122.71,5122.71,5122.71,5122.71,0
2001/5/28,09:46:00,5126.07,5126.07,5126.07,5126.07,0
2001/5/28,09:47:00,5123.22,5123.22,5123.22,5123.22,0
2001/5/28,09:48:00,5125.13,5125.13,5125.13,5125.13,0
2001/5/28,09:49:00,5125.17,5125.17,5125.17,5125.17,0
2001/5/28,09:50:00,5129.51,5129.51,5129.51,5129.51,0
2001/5/28,09:51:00,5128.93,5128.93,5128.93,5128.93,0
2001/5/28,09:52:00,5130.77,5130.77,5130.77,5130.77,0
2001/5/28,09:53:00,5129.44,5129.44,5129.44,5129.44,0
2001/5/28,09:54:00,5133.71,5133.71,5133.71,5133.71,0
2001/5/28,09:55:00,5135.59,5135.59,5135.59,5135.59,0
2001/5/28,09:56:00,5136.91,5136.91,5136.91,5136.91,0
2001/5/28,09:57:00,5138.04,5138.04,5138.04,5138.04,0
2001/5/28,09:58:00,5133.17,5133.17,5133.17,5133.17,0
2001/5/28,09:59:00,5138.66,5138.66,5138.66,5138.66,0
2001/5/28,10:00:00,5136.86,5136.86,5136.86,5136.86,0
2001/5/28,10:01:00,5141.16,5141.16,5141.16,5141.16,0
2001/5/28,10:02:00,5140.78,5140.78,5140.78,5140.78,0
2001/5/28,10:03:00,5140.01,5140.01,5140.01,5140.01,0
2001/5/28,10:04:00,5140.05,5140.05,5140.05,5140.05,0
2001/5/28,10:05:00,5139.70,5139.70,5139.70,5139.70,0
2001/5/28,10:06:00,5138.45,5138.45,5138.45,5138.45,0
2001/5/28,10:07:00,5141.38,5141.38,5141.38,5141.38,0
2001/5/28,10:08:00,5133.59,5133.59,5133.59,5133.59,0
2001/5/28,10:09:00,5133.43,5133.43,5133.43,5133.43,0
2001/5/28,10:10:00,5132.06,5132.06,5132.06,5132.06,0
2001/5/28,10:11:00,5130.87,5130.87,5130.87,5130.87,0
2001/5/28,10:12:00,5133.11,5133.11,5133.11,5133.11,0
2001/5/28,10:13:00,5127.84,5127.84,5127.84,5127.84,0
2001/5/28,10:14:00,5130.35,5130.35,5130.35,5130.35,0
2001/5/28,10:15:00,5130.82,5130.82,5130.82,5130.82,0
2001/5/28,10:16:00,5126.90,5126.90,5126.90,5126.90,0
2001/5/28,10:17:00,5130.42,5130.42,5130.42,5130.42,0
2001/5/28,10:18:00,5134.16,5134.16,5134.16,5134.16,0
2001/5/28,10:19:00,5130.94,5130.94,5130.94,5130.94,0
2001/5/28,10:20:00,5126.46,5126.46,5126.46,5126.46,0
2001/5/28,10:21:00,5127.22,5127.22,5127.22,5127.22,0
2001/5/28,10:22:00,5126.93,5126.93,5126.93,5126.93,0
2001/5/28,10:23:00,5126.23,5126.23,5126.23,5126.23,0
2001/5/28,10:24:00,5125.66,5125.66,5125.66,5125.66,0
2001/5/28,10:25:00,5125.04,5125.04,5125.04,5125.04,0
2001/5/28,10:26:00,5123.85,5123.85,5123.85,5123.85,0
2001/5/28,10:27:00,5121.87,5121.87,5121.87,5121.87,0
2001/5/28,10:28:00,5120.10,5120.10,5120.10,5120.10,0
2001/5/28,10:29:00,5118.13,5118.13,5118.13,5118.13,0
2001/5/28,10:30:00,5117.44,5117.44,5117.44,5117.44,0
2001/5/28,10:31:00,5124.86,5124.86,5124.86,5124.86,0
2001/5/28,10:32:00,5119.11,5119.11,5119.11,5119.11,0
2001/5/28,10:33:00,5118.15,5118.15,5118.15,5118.15,0
2001/5/28,10:34:00,5121.52,5121.52,5121.52,5121.52,0
2001/5/28,10:35:00,5121.61,5121.61,5121.61,5121.61,0
2001/5/28,10:36:00,5124.43,5124.43,5124.43,5124.43,0
2001/5/28,10:37:00,5121.83,5121.83,5121.83,5121.83,0
2001/5/28,10:38:00,5121.90,5121.90,5121.90,5121.90,0
2001/5/28,10:39:00,5121.76,5121.76,5121.76,5121.76,0
2001/5/28,10:40:00,5125.49,5125.49,5125.49,5125.49,0
2001/5/28,10:41:00,5128.95,5128.95,5128.95,5128.95,0
2001/5/28,10:42:00,5122.56,5122.56,5122.56,5122.56,0
2001/5/28,10:43:00,5119.57,5119.57,5119.57,5119.57,0
2001/5/28,10:44:00,5118.25,5118.25,5118.25,5118.25,0
2001/5/28,10:45:00,5124.57,5124.57,5124.57,5124.57,0
2001/5/28,10:46:00,5118.97,5118.97,5118.97,5118.97,0
2001/5/28,10:47:00,5116.87,5116.87,5116.87,5116.87,0
2001/5/28,10:48:00,5114.85,5114.85,5114.85,5114.85,0
2001/5/28,10:49:00,5115.15,5115.15,5115.15,5115.15,0
2001/5/28,10:50:00,5120.38,5120.38,5120.38,5120.38,0
2001/5/28,10:51:00,5119.38,5119.38,5119.38,5119.38,0
2001/5/28,10:52:00,5113.23,5113.23,5113.23,5113.23,0
2001/5/28,10:53:00,5114.39,5114.39,5114.39,5114.39,0
2001/5/28,10:54:00,5112.85,5112.85,5112.85,5112.85,0
2001/5/28,10:55:00,5115.52,5115.52,5115.52,5115.52,0
2001/5/28,10:56:00,5109.39,5109.39,5109.39,5109.39,0
2001/5/28,10:57:00,5111.46,5111.46,5111.46,5111.46,0
2001/5/28,10:58:00,5107.57,5107.57,5107.57,5107.57,0
2001/5/28,10:59:00,5111.20,5111.20,5111.20,5111.20,0
2001/5/28,11:00:00,5105.44,5105.44,5105.44,5105.44,0
2001/5/28,11:01:00,5106.11,5106.11,5106.11,5106.11,0
2001/5/28,11:02:00,5105.61,5105.61,5105.61,5105.61,0
2001/5/28,11:03:00,5108.50,5108.50,5108.50,5108.50,0
2001/5/28,11:04:00,5105.87,5105.87,5105.87,5105.87,0
2001/5/28,11:05:00,5106.03,5106.03,5106.03,5106.03,0
2001/5/28,11:06:00,5107.71,5107.71,5107.71,5107.71,0
2001/5/28,11:07:00,5106.70,5106.70,5106.70,5106.70,0
2001/5/28,11:08:00,5106.37,5106.37,5106.37,5106.37,0
2001/5/28,11:09:00,5105.73,5105.73,5105.73,5105.73,0
2001/5/28,11:10:00,5107.43,5107.43,5107.43,5107.43,0
2001/5/28,11:11:00,5106.76,5106.76,5106.76,5106.76,0
2001/5/28,11:12:00,5106.32,5106.32,5106.32,5106.32,0
2001/5/28,11:13:00,5105.46,5105.46,5105.46,5105.46,0
2001/5/28,11:14:00,5111.92,5111.92,5111.92,5111.92,0
2001/5/28,11:15:00,5112.55,5112.55,5112.55,5112.55,0
2001/5/28,11:16:00,5109.91,5109.91,5109.91,5109.91,0
2001/5/28,11:17:00,5114.60,5114.60,5114.60,5114.60,0
2001/5/28,11:18:00,5112.37,5112.37,5112.37,5112.37,0
2001/5/28,11:19:00,5111.89,5111.89,5111.89,5111.89,0
2001/5/28,11:20:00,5114.83,5114.83,5114.83,5114.83,0
2001/5/28,11:21:00,5116.31,5116.31,5116.31,5116.31,0
2001/5/28,11:22:00,5115.95,5115.95,5115.95,5115.95,0
2001/5/28,11:23:00,5114.93,5114.93,5114.93,5114.93,0
2001/5/28,11:24:00,5111.08,5111.08,5111.08,5111.08,0
2001/5/28,11:25:00,5111.55,5111.55,5111.55,5111.55,0
2001/5/28,11:26:00,5111.34,5111.34,5111.34,5111.34,0
2001/5/28,11:27:00,5105.88,5105.88,5105.88,5105.88,0
2001/5/28,11:28:00,5108.94,5108.94,5108.94,5108.94,0
2001/5/28,11:29:00,5115.90,5115.90,5115.90,5115.90,0
2001/5/28,11:30:00,5113.90,5113.90,5113.90,5113.90,0
2001/5/28,11:31:00,5108.45,5108.45,5108.45,5108.45,0
2001/5/28,11:32:00,5108.52,5108.52,5108.52,5108.52,0
2001/5/28,11:33:00,5106.83,5106.83,5106.83,5106.83,0
2001/5/28,11:34:00,5103.23,5103.23,5103.23,5103.23,0
2001/5/28,11:35:00,5102.81,5102.81,5102.81,5102.81,0
2001/5/28,11:36:00,5100.48,5100.48,5100.48,5100.48,0
2001/5/28,11:37:00,5099.65,5099.65,5099.65,5099.65,0
2001/5/28,11:38:00,5099.88,5099.88,5099.88,5099.88,0
2001/5/28,11:39:00,5097.62,5097.62,5097.62,5097.62,0
2001/5/28,11:40:00,5094.31,5094.31,5094.31,5094.31,0
2001/5/28,11:41:00,5091.89,5091.89,5091.89,5091.89,0
2001/5/28,11:42:00,5088.78,5088.78,5088.78,5088.78,0
2001/5/28,11:43:00,5094.12,5094.12,5094.12,5094.12,0
2001/5/28,11:44:00,5086.48,5086.48,5086.48,5086.48,0
2001/5/28,11:45:00,5082.86,5082.86,5082.86,5082.86,0
2001/5/28,11:46:00,5087.80,5087.80,5087.80,5087.80,0
2001/5/28,11:47:00,5087.62,5087.62,5087.62,5087.62,0
2001/5/28,11:48:00,5088.03,5088.03,5088.03,5088.03,0
2001/5/28,11:49:00,5088.90,5088.90,5088.90,5088.90,0
2001/5/28,11:50:00,5087.51,5087.51,5087.51,5087.51,0
2001/5/28,11:51:00,5089.23,5089.23,5089.23,5089.23,0
2001/5/28,11:52:00,5087.69,5087.69,5087.69,5087.69,0
2001/5/28,11:53:00,5091.38,5091.38,5091.38,5091.38,0
2001/5/28,11:54:00,5089.01,5089.01,5089.01,5089.01,0
2001/5/28,11:55:00,5094.06,5094.06,5094.06,5094.06,0
2001/5/28,11:56:00,5094.29,5094.29,5094.29,5094.29,0
2001/5/28,11:57:00,5092.71,5092.71,5092.71,5092.71,0
2001/5/28,11:58:00,5096.82,5096.82,5096.82,5096.82,0
2001/5/28,11:59:00,5096.69,5096.69,5096.69,5096.69,0
2001/5/28,12:00:00,5095.39,5095.39,5095.39,5095.39,0
2001/5/28,12:01:00,5095.70,5095.70,5095.70,5095.70,0
2001/5/28,12:02:00,5096.32,5096.32,5096.32,5096.32,0
2001/5/28,12:03:00,5098.99,5098.99,5098.99,5098.99,0
2001/5/28,12:04:00,5095.42,5095.42,5095.42,5095.42,0
2001/5/28,12:05:00,5100.85,5100.85,5100.85,5100.85,0
2001/5/28,12:06:00,5094.87,5094.87,5094.87,5094.87,0
2001/5/28,12:07:00,5099.43,5099.43,5099.43,5099.43,0
2001/5/28,12:08:00,5094.91,5094.91,5094.91,5094.91,0
2001/5/28,12:09:00,5097.53,5097.53,5097.53,5097.53,0
2001/5/28,12:10:00,5092.09,5092.09,5092.09,5092.09,0
2001/5/28,12:11:00,5094.95,5094.95,5094.95,5094.95,0
2001/5/28,12:12:00,5091.96,5091.96,5091.96,5091.96,0
2001/5/28,12:13:00,5090.98,5090.98,5090.98,5090.98,0
2001/5/28,12:14:00,5091.43,5091.43,5091.43,5091.43,0
2001/5/28,12:15:00,5090.46,5090.46,5090.46,5090.46,0
2001/5/28,12:16:00,5089.32,5089.32,5089.32,5089.32,0
2001/5/28,12:17:00,5094.70,5094.70,5094.70,5094.70,0
2001/5/28,12:18:00,5090.32,5090.32,5090.32,5090.32,0
2001/5/28,12:19:00,5088.70,5088.70,5088.70,5088.70,0
2001/5/28,12:20:00,5090.62,5090.62,5090.62,5090.62,0
2001/5/28,12:21:00,5091.87,5091.87,5091.87,5091.87,0
2001/5/28,12:22:00,5092.47,5092.47,5092.47,5092.47,0
2001/5/28,12:23:00,5089.26,5089.26,5089.26,5089.26,0
2001/5/28,12:24:00,5091.93,5091.93,5091.93,5091.93,0
2001/5/28,12:25:00,5087.76,5087.76,5087.76,5087.76,0
2001/5/28,12:26:00,5088.07,5088.07,5088.07,5088.07,0
2001/5/28,12:27:00,5090.40,5090.40,5090.40,5090.40,0
2001/5/28,12:28:00,5088.59,5088.59,5088.59,5088.59,0
2001/5/28,12:29:00,5085.94,5085.94,5085.94,5085.94,0
2001/5/28,12:30:00,5089.37,5089.37,5089.37,5089.37,0
2001/5/28,12:31:00,5085.54,5085.54,5085.54,5085.54,0
2001/5/28,12:32:00,5081.43,5081.43,5081.43,5081.43,0
2001/5/28,12:33:00,5083.10,5083.10,5083.10,5083.10,0
2001/5/28,12:34:00,5084.93,5084.93,5084.93,5084.93,0
2001/5/28,12:35:00,5079.68,5079.68,5079.68,5079.68,0
2001/5/28,12:36:00,5078.03,5078.03,5078.03,5078.03,0
2001/5/28,12:37:00,5077.89,5077.89,5077.89,5077.89,0
2001/5/28,12:38:00,5081.03,5081.03,5081.03,5081.03,0
2001/5/28,12:39:00,5074.87,5074.87,5074.87,5074.87,0
2001/5/28,12:40:00,5077.66,5077.66,5077.66,5077.66,0
2001/5/28,12:41:00,5077.74,5077.74,5077.74,5077.74,0
2001/5/28,12:42:00,5075.91,5075.91,5075.91,5075.91,0
2001/5/28,12:43:00,5074.80,5074.80,5074.80,5074.80,0
2001/5/28,12:44:00,5073.97,5073.97,5073.97,5073.97,0
2001/5/28,12:45:00,5074.75,5074.75,5074.75,5074.75,0
2001/5/28,12:46:00,5075.17,5075.17,5075.17,5075.17,0
2001/5/28,12:47:00,5075.56,5075.56,5075.56,5075.56,0
2001/5/28,12:48:00,5076.39,5076.39,5076.39,5076.39,0
2001/5/28,12:49:00,5073.66,5073.66,5073.66,5073.66,0
2001/5/28,12:50:00,5078.80,5078.80,5078.80,5078.80,0
2001/5/28,12:51:00,5076.46,5076.46,5076.46,5076.46,0
2001/5/28,12:52:00,5079.58,5079.58,5079.58,5079.58,0
2001/5/28,12:53:00,5079.37,5079.37,5079.37,5079.37,0
2001/5/28,12:54:00,5081.27,5081.27,5081.27,5081.27,0
2001/5/28,12:55:00,5084.15,5084.15,5084.15,5084.15,0
2001/5/28,12:56:00,5089.76,5089.76,5089.76,5089.76,0
2001/5/28,12:57:00,5090.09,5090.09,5090.09,5090.09,0
2001/5/28,12:58:00,5086.66,5086.66,5086.66,5086.66,0
2001/5/28,12:59:00,5092.98,5092.98,5092.98,5092.98,0
2001/5/28,13:00:00,5095.57,5095.57,5095.57,5095.57,0
2001/5/28,13:01:00,5089.04,5089.04,5089.04,5089.04,0
2001/5/28,13:02:00,5096.11,5096.11,5096.11,5096.11,0
2001/5/28,13:03:00,5092.60,5092.60,5092.60,5092.60,0
2001/5/28,13:04:00,5093.73,5093.73,5093.73,5093.73,0
2001/5/28,13:05:00,5091.97,5091.97,5091.97,5091.97,0
2001/5/28,13:06:00,5095.99,5095.99,5095.99,5095.99,0
2001/5/28,13:07:00,5087.69,5087.69,5087.69,5087.69,0
2001/5/28,13:08:00,5089.79,5089.79,5089.79,5089.79,0
2001/5/28,13:09:00,5088.85,5088.85,5088.85,5088.85,0
2001/5/28,13:10:00,5089.14,5089.14,5089.14,5089.14,0
2001/5/28,13:11:00,5089.31,5089.31,5089.31,5089.31,0
2001/5/28,13:12:00,5084.94,5084.94,5084.94,5084.94,0
2001/5/28,13:13:00,5084.70,5084.70,5084.70,5084.70,0
2001/5/28,13:14:00,5087.12,5087.12,5087.12,5087.12,0
2001/5/28,13:15:00,5088.89,5088.89,5088.89,5088.89,0
2001/5/28,13:16:00,5087.29,5087.29,5087.29,5087.29,0
2001/5/28,13:17:00,5088.52,5088.52,5088.52,5088.52,0
2001/5/28,13:18:00,5087.00,5087.00,5087.00,5087.00,0
2001/5/28,13:19:00,5086.06,5086.06,5086.06,5086.06,0
2001/5/28,13:20:00,5080.72,5080.72,5080.72,5080.72,0
2001/5/28,13:21:00,5081.85,5081.85,5081.85,5081.85,0
2001/5/28,13:22:00,5077.60,5077.60,5077.60,5077.60,0
2001/5/28,13:23:00,5076.38,5076.38,5076.38,5076.38,0
2001/5/28,13:24:00,5073.71,5073.71,5073.71,5073.71,0
2001/5/28,13:25:00,5074.47,5074.47,5074.47,5074.47,0
2001/5/28,13:26:00,5073.38,5073.38,5073.38,5073.38,0
2001/5/28,13:27:00,5074.42,5074.42,5074.42,5074.42,0
2001/5/28,13:28:00,5073.57,5073.57,5073.57,5073.57,0
2001/5/28,13:29:00,5073.15,5073.15,5073.15,5073.15,0
2001/5/28,13:30:00,5079.72,5079.72,5079.72,5079.72,0
2001/5/29,09:01:00,5086.30,5086.30,5086.30,5086.30,0
2001/5/29,09:02:00,5103.55,5103.55,5103.55,5103.55,0
2001/5/29,09:03:00,5122.23,5122.23,5122.23,5122.23,0
2001/5/29,09:04:00,5130.53,5130.53,5130.53,5130.53,0
2001/5/29,09:05:00,5129.11,5129.11,5129.11,5129.11,0
2001/5/29,09:06:00,5127.69,5127.69,5127.69,5127.69,0
2001/5/29,09:07:00,5117.74,5117.74,5117.74,5117.74,0
2001/5/29,09:08:00,5115.67,5115.67,5115.67,5115.67,0
2001/5/29,09:09:00,5111.12,5111.12,5111.12,5111.12,0
2001/5/29,09:10:00,5106.95,5106.95,5106.95,5106.95,0
2001/5/29,09:11:00,5122.18,5122.18,5122.18,5122.18,0
2001/5/29,09:12:00,5124.70,5124.70,5124.70,5124.70,0
2001/5/29,09:13:00,5134.86,5134.86,5134.86,5134.86,0
2001/5/29,09:14:00,5156.72,5156.72,5156.72,5156.72,0
2001/5/29,09:15:00,5167.78,5167.78,5167.78,5167.78,0
2001/5/29,09:16:00,5167.72,5167.72,5167.72,5167.72,0
2001/5/29,09:17:00,5167.76,5167.76,5167.76,5167.76,0
2001/5/29,09:18:00,5163.65,5163.65,5163.65,5163.65,0
2001/5/29,09:19:00,5162.40,5162.40,5162.40,5162.40,0
2001/5/29,09:20:00,5155.32,5155.32,5155.32,5155.32,0
2001/5/29,09:21:00,5156.05,5156.05,5156.05,5156.05,0
2001/5/29,09:22:00,5157.07,5157.07,5157.07,5157.07,0
2001/5/29,09:23:00,5154.16,5154.16,5154.16,5154.16,0
2001/5/29,09:24:00,5153.09,5153.09,5153.09,5153.09,0
2001/5/29,09:25:00,5149.48,5149.48,5149.48,5149.48,0
2001/5/29,09:26:00,5151.93,5151.93,5151.93,5151.93,0
2001/5/29,09:27:00,5150.20,5150.20,5150.20,5150.20,0
2001/5/29,09:28:00,5150.04,5150.04,5150.04,5150.04,0
2001/5/29,09:29:00,5153.44,5153.44,5153.44,5153.44,0
2001/5/29,09:30:00,5153.00,5153.00,5153.00,5153.00,0
2001/5/29,09:31:00,5150.72,5150.72,5150.72,5150.72,0
2001/5/29,09:32:00,5155.55,5155.55,5155.55,5155.55,0
2001/5/29,09:33:00,5157.39,5157.39,5157.39,5157.39,0
2001/5/29,09:34:00,5163.73,5163.73,5163.73,5163.73,0
2001/5/29,09:35:00,5161.16,5161.16,5161.16,5161.16,0
2001/5/29,09:36:00,5162.73,5162.73,5162.73,5162.73,0
2001/5/29,09:37:00,5161.49,5161.49,5161.49,5161.49,0
2001/5/29,09:38:00,5161.94,5161.94,5161.94,5161.94,0
2001/5/29,09:39:00,5161.31,5161.31,5161.31,5161.31,0
2001/5/29,09:40:00,5161.17,5161.17,5161.17,5161.17,0
2001/5/29,09:41:00,5163.09,5163.09,5163.09,5163.09,0
2001/5/29,09:42:00,5155.31,5155.31,5155.31,5155.31,0
2001/5/29,09:43:00,5154.82,5154.82,5154.82,5154.82,0
2001/5/29,09:44:00,5148.17,5148.17,5148.17,5148.17,0
2001/5/29,09:45:00,5149.94,5149.94,5149.94,5149.94,0
2001/5/29,09:46:00,5146.62,5146.62,5146.62,5146.62,0
2001/5/29,09:47:00,5144.70,5144.70,5144.70,5144.70,0
2001/5/29,09:48:00,5148.41,5148.41,5148.41,5148.41,0
2001/5/29,09:49:00,5140.19,5140.19,5140.19,5140.19,0
2001/5/29,09:50:00,5140.18,5140.18,5140.18,5140.18,0
2001/5/29,09:51:00,5141.56,5141.56,5141.56,5141.56,0
2001/5/29,09:52:00,5139.15,5139.15,5139.15,5139.15,0
2001/5/29,09:53:00,5139.04,5139.04,5139.04,5139.04,0
2001/5/29,09:54:00,5142.40,5142.40,5142.40,5142.40,0
2001/5/29,09:55:00,5142.47,5142.47,5142.47,5142.47,0
2001/5/29,09:56:00,5143.15,5143.15,5143.15,5143.15,0
2001/5/29,09:57:00,5143.16,5143.16,5143.16,5143.16,0
2001/5/29,09:58:00,5146.19,5146.19,5146.19,5146.19,0
2001/5/29,09:59:00,5148.25,5148.25,5148.25,5148.25,0
2001/5/29,10:00:00,5149.43,5149.43,5149.43,5149.43,0
2001/5/29,10:01:00,5147.97,5147.97,5147.97,5147.97,0
2001/5/29,10:02:00,5147.44,5147.44,5147.44,5147.44,0
2001/5/29,10:03:00,5146.73,5146.73,5146.73,5146.73,0
2001/5/29,10:04:00,5145.39,5145.39,5145.39,5145.39,0
2001/5/29,10:05:00,5148.15,5148.15,5148.15,5148.15,0
2001/5/29,10:06:00,5148.47,5148.47,5148.47,5148.47,0
2001/5/29,10:07:00,5147.82,5147.82,5147.82,5147.82,0
2001/5/29,10:08:00,5141.23,5141.23,5141.23,5141.23,0
2001/5/29,10:09:00,5146.57,5146.57,5146.57,5146.57,0
2001/5/29,10:10:00,5142.94,5142.94,5142.94,5142.94,0
2001/5/29,10:11:00,5140.59,5140.59,5140.59,5140.59,0
2001/5/29,10:12:00,5144.08,5144.08,5144.08,5144.08,0
2001/5/29,10:13:00,5144.97,5144.97,5144.97,5144.97,0
2001/5/29,10:14:00,5148.66,5148.66,5148.66,5148.66,0
2001/5/29,10:15:00,5144.79,5144.79,5144.79,5144.79,0
2001/5/29,10:16:00,5145.50,5145.50,5145.50,5145.50,0
2001/5/29,10:17:00,5144.80,5144.80,5144.80,5144.80,0
2001/5/29,10:18:00,5146.34,5146.34,5146.34,5146.34,0
2001/5/29,10:19:00,5148.11,5148.11,5148.11,5148.11,0
2001/5/29,10:20:00,5145.42,5145.42,5145.42,5145.42,0
2001/5/29,10:21:00,5145.29,5145.29,5145.29,5145.29,0
2001/5/29,10:22:00,5147.66,5147.66,5147.66,5147.66,0
2001/5/29,10:23:00,5150.77,5150.77,5150.77,5150.77,0
2001/5/29,10:24:00,5152.40,5152.40,5152.40,5152.40,0
2001/5/29,10:25:00,5145.88,5145.88,5145.88,5145.88,0
2001/5/29,10:26:00,5150.06,5150.06,5150.06,5150.06,0
2001/5/29,10:27:00,5144.42,5144.42,5144.42,5144.42,0
2001/5/29,10:28:00,5151.46,5151.46,5151.46,5151.46,0
2001/5/29,10:29:00,5145.88,5145.88,5145.88,5145.88,0
2001/5/29,10:30:00,5148.85,5148.85,5148.85,5148.85,0
2001/5/29,10:31:00,5148.84,5148.84,5148.84,5148.84,0
2001/5/29,10:32:00,5153.20,5153.20,5153.20,5153.20,0
2001/5/29,10:33:00,5149.40,5149.40,5149.40,5149.40,0
2001/5/29,10:34:00,5153.73,5153.73,5153.73,5153.73,0
2001/5/29,10:35:00,5158.51,5158.51,5158.51,5158.51,0
2001/5/29,10:36:00,5158.53,5158.53,5158.53,5158.53,0
2001/5/29,10:37:00,5156.54,5156.54,5156.54,5156.54,0
2001/5/29,10:38:00,5156.72,5156.72,5156.72,5156.72,0
2001/5/29,10:39:00,5159.45,5159.45,5159.45,5159.45,0
2001/5/29,10:40:00,5160.94,5160.94,5160.94,5160.94,0
2001/5/29,10:41:00,5157.51,5157.51,5157.51,5157.51,0
2001/5/29,10:42:00,5164.90,5164.90,5164.90,5164.90,0
2001/5/29,10:43:00,5163.60,5163.60,5163.60,5163.60,0
2001/5/29,10:44:00,5164.26,5164.26,5164.26,5164.26,0
2001/5/29,10:45:00,5164.95,5164.95,5164.95,5164.95,0
2001/5/29,10:46:00,5165.73,5165.73,5165.73,5165.73,0
2001/5/29,10:47:00,5170.83,5170.83,5170.83,5170.83,0
2001/5/29,10:48:00,5168.38,5168.38,5168.38,5168.38,0
2001/5/29,10:49:00,5172.33,5172.33,5172.33,5172.33,0
2001/5/29,10:50:00,5170.48,5170.48,5170.48,5170.48,0
2001/5/29,10:51:00,5171.74,5171.74,5171.74,5171.74,0
2001/5/29,10:52:00,5172.24,5172.24,5172.24,5172.24,0
2001/5/29,10:53:00,5173.45,5173.45,5173.45,5173.45,0
2001/5/29,10:54:00,5169.31,5169.31,5169.31,5169.31,0
2001/5/29,10:55:00,5171.45,5171.45,5171.45,5171.45,0
2001/5/29,10:56:00,5168.80,5168.80,5168.80,5168.80,0
2001/5/29,10:57:00,5167.35,5167.35,5167.35,5167.35,0
2001/5/29,10:58:00,5174.81,5174.81,5174.81,5174.81,0
2001/5/29,10:59:00,5166.44,5166.44,5166.44,5166.44,0
2001/5/29,11:00:00,5167.42,5167.42,5167.42,5167.42,0
2001/5/29,11:01:00,5163.05,5163.05,5163.05,5163.05,0
2001/5/29,11:02:00,5160.89,5160.89,5160.89,5160.89,0
2001/5/29,11:03:00,5166.75,5166.75,5166.75,5166.75,0
2001/5/29,11:04:00,5165.28,5165.28,5165.28,5165.28,0
2001/5/29,11:05:00,5162.66,5162.66,5162.66,5162.66,0
2001/5/29,11:06:00,5162.39,5162.39,5162.39,5162.39,0
2001/5/29,11:07:00,5157.07,5157.07,5157.07,5157.07,0
2001/5/29,11:08:00,5156.67,5156.67,5156.67,5156.67,0
2001/5/29,11:09:00,5159.63,5159.63,5159.63,5159.63,0
2001/5/29,11:10:00,5157.23,5157.23,5157.23,5157.23,0
2001/5/29,11:11:00,5155.41,5155.41,5155.41,5155.41,0
2001/5/29,11:12:00,5154.99,5154.99,5154.99,5154.99,0
2001/5/29,11:13:00,5157.32,5157.32,5157.32,5157.32,0
2001/5/29,11:14:00,5155.91,5155.91,5155.91,5155.91,0
2001/5/29,11:15:00,5154.74,5154.74,5154.74,5154.74,0
2001/5/29,11:16:00,5150.66,5150.66,5150.66,5150.66,0
2001/5/29,11:17:00,5148.28,5148.28,5148.28,5148.28,0
2001/5/29,11:18:00,5145.25,5145.25,5145.25,5145.25,0
2001/5/29,11:19:00,5143.23,5143.23,5143.23,5143.23,0
2001/5/29,11:20:00,5143.68,5143.68,5143.68,5143.68,0
2001/5/29,11:21:00,5141.66,5141.66,5141.66,5141.66,0
2001/5/29,11:22:00,5141.64,5141.64,5141.64,5141.64,0
2001/5/29,11:23:00,5142.15,5142.15,5142.15,5142.15,0
2001/5/29,11:24:00,5142.73,5142.73,5142.73,5142.73,0
2001/5/29,11:25:00,5141.98,5141.98,5141.98,5141.98,0
2001/5/29,11:26:00,5148.40,5148.40,5148.40,5148.40,0
2001/5/29,11:27:00,5144.02,5144.02,5144.02,5144.02,0
2001/5/29,11:28:00,5143.24,5143.24,5143.24,5143.24,0
2001/5/29,11:29:00,5142.16,5142.16,5142.16,5142.16,0
2001/5/29,11:30:00,5143.99,5143.99,5143.99,5143.99,0
2001/5/29,11:31:00,5138.93,5138.93,5138.93,5138.93,0
2001/5/29,11:32:00,5137.75,5137.75,5137.75,5137.75,0
2001/5/29,11:33:00,5136.28,5136.28,5136.28,5136.28,0
2001/5/29,11:34:00,5137.90,5137.90,5137.90,5137.90,0
2001/5/29,11:35:00,5136.90,5136.90,5136.90,5136.90,0
2001/5/29,11:36:00,5138.43,5138.43,5138.43,5138.43,0
2001/5/29,11:37:00,5132.50,5132.50,5132.50,5132.50,0
2001/5/29,11:38:00,5131.45,5131.45,5131.45,5131.45,0
2001/5/29,11:39:00,5132.09,5132.09,5132.09,5132.09,0
2001/5/29,11:40:00,5131.75,5131.75,5131.75,5131.75,0
2001/5/29,11:41:00,5135.10,5135.10,5135.10,5135.10,0
2001/5/29,11:42:00,5135.78,5135.78,5135.78,5135.78,0
2001/5/29,11:43:00,5137.68,5137.68,5137.68,5137.68,0
2001/5/29,11:44:00,5138.37,5138.37,5138.37,5138.37,0
2001/5/29,11:45:00,5139.36,5139.36,5139.36,5139.36,0
2001/5/29,11:46:00,5138.64,5138.64,5138.64,5138.64,0
2001/5/29,11:47:00,5137.33,5137.33,5137.33,5137.33,0
2001/5/29,11:48:00,5138.21,5138.21,5138.21,5138.21,0
2001/5/29,11:49:00,5133.76,5133.76,5133.76,5133.76,0
2001/5/29,11:50:00,5133.39,5133.39,5133.39,5133.39,0
2001/5/29,11:51:00,5132.12,5132.12,5132.12,5132.12,0
2001/5/29,11:52:00,5131.06,5131.06,5131.06,5131.06,0
2001/5/29,11:53:00,5131.74,5131.74,5131.74,5131.74,0
2001/5/29,11:54:00,5127.65,5127.65,5127.65,5127.65,0
2001/5/29,11:55:00,5127.92,5127.92,5127.92,5127.92,0
2001/5/29,11:56:00,5126.82,5126.82,5126.82,5126.82,0
2001/5/29,11:57:00,5124.49,5124.49,5124.49,5124.49,0
2001/5/29,11:58:00,5123.00,5123.00,5123.00,5123.00,0
2001/5/29,11:59:00,5118.44,5118.44,5118.44,5118.44,0
2001/5/29,12:00:00,5117.21,5117.21,5117.21,5117.21,0
2001/5/29,12:01:00,5115.87,5115.87,5115.87,5115.87,0
2001/5/29,12:02:00,5114.61,5114.61,5114.61,5114.61,0
2001/5/29,12:03:00,5114.66,5114.66,5114.66,5114.66,0
2001/5/29,12:04:00,5115.74,5115.74,5115.74,5115.74,0
2001/5/29,12:05:00,5117.49,5117.49,5117.49,5117.49,0
2001/5/29,12:06:00,5114.83,5114.83,5114.83,5114.83,0
2001/5/29,12:07:00,5119.70,5119.70,5119.70,5119.70,0
2001/5/29,12:08:00,5124.09,5124.09,5124.09,5124.09,0
2001/5/29,12:09:00,5119.29,5119.29,5119.29,5119.29,0
2001/5/29,12:10:00,5117.37,5117.37,5117.37,5117.37,0
2001/5/29,12:11:00,5125.79,5125.79,5125.79,5125.79,0
2001/5/29,12:12:00,5125.62,5125.62,5125.62,5125.62,0
2001/5/29,12:13:00,5117.67,5117.67,5117.67,5117.67,0
2001/5/29,12:14:00,5116.80,5116.80,5116.80,5116.80,0
2001/5/29,12:15:00,5122.92,5122.92,5122.92,5122.92,0
2001/5/29,12:16:00,5120.69,5120.69,5120.69,5120.69,0
2001/5/29,12:17:00,5122.68,5122.68,5122.68,5122.68,0
2001/5/29,12:18:00,5120.19,5120.19,5120.19,5120.19,0
2001/5/29,12:19:00,5120.53,5120.53,5120.53,5120.53,0
2001/5/29,12:20:00,5120.80,5120.80,5120.80,5120.80,0
2001/5/29,12:21:00,5123.55,5123.55,5123.55,5123.55,0
2001/5/29,12:22:00,5116.70,5116.70,5116.70,5116.70,0
2001/5/29,12:23:00,5117.50,5117.50,5117.50,5117.50,0
2001/5/29,12:24:00,5117.94,5117.94,5117.94,5117.94,0
2001/5/29,12:25:00,5122.30,5122.30,5122.30,5122.30,0
2001/5/29,12:26:00,5122.58,5122.58,5122.58,5122.58,0
2001/5/29,12:27:00,5116.92,5116.92,5116.92,5116.92,0
2001/5/29,12:28:00,5117.46,5117.46,5117.46,5117.46,0
2001/5/29,12:29:00,5114.89,5114.89,5114.89,5114.89,0
2001/5/29,12:30:00,5112.55,5112.55,5112.55,5112.55,0
2001/5/29,12:31:00,5106.83,5106.83,5106.83,5106.83,0
2001/5/29,12:32:00,5103.74,5103.74,5103.74,5103.74,0
2001/5/29,12:33:00,5098.87,5098.87,5098.87,5098.87,0
2001/5/29,12:34:00,5100.36,5100.36,5100.36,5100.36,0
2001/5/29,12:35:00,5097.40,5097.40,5097.40,5097.40,0
2001/5/29,12:36:00,5102.05,5102.05,5102.05,5102.05,0
2001/5/29,12:37:00,5094.49,5094.49,5094.49,5094.49,0
2001/5/29,12:38:00,5099.55,5099.55,5099.55,5099.55,0
2001/5/29,12:39:00,5099.57,5099.57,5099.57,5099.57,0
2001/5/29,12:40:00,5104.50,5104.50,5104.50,5104.50,0
2001/5/29,12:41:00,5109.78,5109.78,5109.78,5109.78,0
2001/5/29,12:42:00,5112.78,5112.78,5112.78,5112.78,0
2001/5/29,12:43:00,5102.93,5102.93,5102.93,5102.93,0
2001/5/29,12:44:00,5110.44,5110.44,5110.44,5110.44,0
2001/5/29,12:45:00,5104.68,5104.68,5104.68,5104.68,0
2001/5/29,12:46:00,5107.11,5107.11,5107.11,5107.11,0
2001/5/29,12:47:00,5101.43,5101.43,5101.43,5101.43,0
2001/5/29,12:48:00,5100.09,5100.09,5100.09,5100.09,0
2001/5/29,12:49:00,5105.51,5105.51,5105.51,5105.51,0
2001/5/29,12:50:00,5097.48,5097.48,5097.48,5097.48,0
2001/5/29,12:51:00,5098.64,5098.64,5098.64,5098.64,0
2001/5/29,12:52:00,5097.07,5097.07,5097.07,5097.07,0
2001/5/29,12:53:00,5100.24,5100.24,5100.24,5100.24,0
2001/5/29,12:54:00,5097.78,5097.78,5097.78,5097.78,0
2001/5/29,12:55:00,5093.30,5093.30,5093.30,5093.30,0
2001/5/29,12:56:00,5091.38,5091.38,5091.38,5091.38,0
2001/5/29,12:57:00,5091.43,5091.43,5091.43,5091.43,0
2001/5/29,12:58:00,5090.22,5090.22,5090.22,5090.22,0
2001/5/29,12:59:00,5093.00,5093.00,5093.00,5093.00,0
2001/5/29,13:00:00,5088.91,5088.91,5088.91,5088.91,0
2001/5/29,13:01:00,5087.98,5087.98,5087.98,5087.98,0
2001/5/29,13:02:00,5093.42,5093.42,5093.42,5093.42,0
2001/5/29,13:03:00,5089.78,5089.78,5089.78,5089.78,0
2001/5/29,13:04:00,5101.64,5101.64,5101.64,5101.64,0
2001/5/29,13:05:00,5096.97,5096.97,5096.97,5096.97,0
2001/5/29,13:06:00,5100.64,5100.64,5100.64,5100.64,0
2001/5/29,13:07:00,5102.86,5102.86,5102.86,5102.86,0
2001/5/29,13:08:00,5103.85,5103.85,5103.85,5103.85,0
2001/5/29,13:09:00,5101.83,5101.83,5101.83,5101.83,0
2001/5/29,13:10:00,5107.51,5107.51,5107.51,5107.51,0
2001/5/29,13:11:00,5114.11,5114.11,5114.11,5114.11,0
2001/5/29,13:12:00,5116.43,5116.43,5116.43,5116.43,0
2001/5/29,13:13:00,5114.91,5114.91,5114.91,5114.91,0
2001/5/29,13:14:00,5115.97,5115.97,5115.97,5115.97,0
2001/5/29,13:15:00,5112.46,5112.46,5112.46,5112.46,0
2001/5/29,13:16:00,5114.01,5114.01,5114.01,5114.01,0
2001/5/29,13:17:00,5109.56,5109.56,5109.56,5109.56,0
2001/5/29,13:18:00,5119.17,5119.17,5119.17,5119.17,0
2001/5/29,13:19:00,5110.64,5110.64,5110.64,5110.64,0
2001/5/29,13:20:00,5107.61,5107.61,5107.61,5107.61,0
2001/5/29,13:21:00,5112.45,5112.45,5112.45,5112.45,0
2001/5/29,13:22:00,5104.79,5104.79,5104.79,5104.79,0
2001/5/29,13:23:00,5108.06,5108.06,5108.06,5108.06,0
2001/5/29,13:24:00,5099.99,5099.99,5099.99,5099.99,0
2001/5/29,13:25:00,5099.04,5099.04,5099.04,5099.04,0
2001/5/29,13:26:00,5096.12,5096.12,5096.12,5096.12,0
2001/5/29,13:27:00,5096.40,5096.40,5096.40,5096.40,0
2001/5/29,13:28:00,5097.90,5097.90,5097.90,5097.90,0
2001/5/29,13:29:00,5090.68,5090.68,5090.68,5090.68,0
2001/5/29,13:30:00,5095.26,5095.26,5095.26,5095.26,0
2001/5/30,09:01:00,5078.91,5078.91,5078.91,5078.91,0
2001/5/30,09:02:00,5081.31,5081.31,5081.31,5081.31,0
2001/5/30,09:03:00,5079.97,5079.97,5079.97,5079.97,0
2001/5/30,09:04:00,5082.29,5082.29,5082.29,5082.29,0
2001/5/30,09:05:00,5085.40,5085.40,5085.40,5085.40,0
2001/5/30,09:06:00,5089.11,5089.11,5089.11,5089.11,0
2001/5/30,09:07:00,5097.01,5097.01,5097.01,5097.01,0
2001/5/30,09:08:00,5095.91,5095.91,5095.91,5095.91,0
2001/5/30,09:09:00,5102.17,5102.17,5102.17,5102.17,0
2001/5/30,09:10:00,5103.65,5103.65,5103.65,5103.65,0
2001/5/30,09:11:00,5103.29,5103.29,5103.29,5103.29,0
2001/5/30,09:12:00,5103.33,5103.33,5103.33,5103.33,0
2001/5/30,09:13:00,5093.68,5093.68,5093.68,5093.68,0
2001/5/30,09:14:00,5093.27,5093.27,5093.27,5093.27,0
2001/5/30,09:15:00,5088.22,5088.22,5088.22,5088.22,0
2001/5/30,09:16:00,5092.53,5092.53,5092.53,5092.53,0
2001/5/30,09:17:00,5084.04,5084.04,5084.04,5084.04,0
2001/5/30,09:18:00,5086.77,5086.77,5086.77,5086.77,0
2001/5/30,09:19:00,5082.87,5082.87,5082.87,5082.87,0
2001/5/30,09:20:00,5082.26,5082.26,5082.26,5082.26,0
2001/5/30,09:21:00,5085.27,5085.27,5085.27,5085.27,0
2001/5/30,09:22:00,5083.31,5083.31,5083.31,5083.31,0
2001/5/30,09:23:00,5084.50,5084.50,5084.50,5084.50,0
2001/5/30,09:24:00,5082.94,5082.94,5082.94,5082.94,0
2001/5/30,09:25:00,5081.23,5081.23,5081.23,5081.23,0
2001/5/30,09:26:00,5074.65,5074.65,5074.65,5074.65,0
2001/5/30,09:27:00,5071.11,5071.11,5071.11,5071.11,0
2001/5/30,09:28:00,5067.42,5067.42,5067.42,5067.42,0
2001/5/30,09:29:00,5062.99,5062.99,5062.99,5062.99,0
2001/5/30,09:30:00,5058.53,5058.53,5058.53,5058.53,0
2001/5/30,09:31:00,5057.91,5057.91,5057.91,5057.91,0
2001/5/30,09:32:00,5056.93,5056.93,5056.93,5056.93,0
2001/5/30,09:33:00,5051.63,5051.63,5051.63,5051.63,0
2001/5/30,09:34:00,5055.89,5055.89,5055.89,5055.89,0
2001/5/30,09:35:00,5051.11,5051.11,5051.11,5051.11,0
2001/5/30,09:36:00,5054.92,5054.92,5054.92,5054.92,0
2001/5/30,09:37:00,5059.40,5059.40,5059.40,5059.40,0
2001/5/30,09:38:00,5061.69,5061.69,5061.69,5061.69,0
2001/5/30,09:39:00,5062.67,5062.67,5062.67,5062.67,0
2001/5/30,09:40:00,5058.40,5058.40,5058.40,5058.40,0
2001/5/30,09:41:00,5062.15,5062.15,5062.15,5062.15,0
2001/5/30,09:42:00,5065.67,5065.67,5065.67,5065.67,0
2001/5/30,09:43:00,5064.13,5064.13,5064.13,5064.13,0
2001/5/30,09:44:00,5060.39,5060.39,5060.39,5060.39,0
2001/5/30,09:45:00,5058.72,5058.72,5058.72,5058.72,0
2001/5/30,09:46:00,5058.75,5058.75,5058.75,5058.75,0
2001/5/30,09:47:00,5058.89,5058.89,5058.89,5058.89,0
2001/5/30,09:48:00,5060.44,5060.44,5060.44,5060.44,0
2001/5/30,09:49:00,5062.07,5062.07,5062.07,5062.07,0
2001/5/30,09:50:00,5060.18,5060.18,5060.18,5060.18,0
2001/5/30,09:51:00,5064.31,5064.31,5064.31,5064.31,0
2001/5/30,09:52:00,5071.53,5071.53,5071.53,5071.53,0
2001/5/30,09:53:00,5070.86,5070.86,5070.86,5070.86,0
2001/5/30,09:54:00,5067.88,5067.88,5067.88,5067.88,0
2001/5/30,09:55:00,5077.25,5077.25,5077.25,5077.25,0
2001/5/30,09:56:00,5075.50,5075.50,5075.50,5075.50,0
2001/5/30,09:57:00,5075.83,5075.83,5075.83,5075.83,0
2001/5/30,09:58:00,5081.18,5081.18,5081.18,5081.18,0
2001/5/30,09:59:00,5081.21,5081.21,5081.21,5081.21,0
2001/5/30,10:00:00,5075.12,5075.12,5075.12,5075.12,0
2001/5/30,10:01:00,5075.33,5075.33,5075.33,5075.33,0
2001/5/30,10:02:00,5072.66,5072.66,5072.66,5072.66,0
2001/5/30,10:03:00,5072.80,5072.80,5072.80,5072.80,0
2001/5/30,10:04:00,5068.84,5068.84,5068.84,5068.84,0
2001/5/30,10:05:00,5068.65,5068.65,5068.65,5068.65,0
2001/5/30,10:06:00,5068.44,5068.44,5068.44,5068.44,0
2001/5/30,10:07:00,5072.79,5072.79,5072.79,5072.79,0
2001/5/30,10:08:00,5073.26,5073.26,5073.26,5073.26,0
2001/5/30,10:09:00,5079.10,5079.10,5079.10,5079.10,0
2001/5/30,10:10:00,5076.78,5076.78,5076.78,5076.78,0
2001/5/30,10:11:00,5076.34,5076.34,5076.34,5076.34,0
2001/5/30,10:12:00,5078.38,5078.38,5078.38,5078.38,0
2001/5/30,10:13:00,5085.21,5085.21,5085.21,5085.21,0
2001/5/30,10:14:00,5082.53,5082.53,5082.53,5082.53,0
2001/5/30,10:15:00,5079.59,5079.59,5079.59,5079.59,0
2001/5/30,10:16:00,5084.86,5084.86,5084.86,5084.86,0
2001/5/30,10:17:00,5082.17,5082.17,5082.17,5082.17,0
2001/5/30,10:18:00,5077.09,5077.09,5077.09,5077.09,0
2001/5/30,10:19:00,5081.74,5081.74,5081.74,5081.74,0
2001/5/30,10:20:00,5078.13,5078.13,5078.13,5078.13,0
2001/5/30,10:21:00,5075.89,5075.89,5075.89,5075.89,0
2001/5/30,10:22:00,5078.41,5078.41,5078.41,5078.41,0
2001/5/30,10:23:00,5078.80,5078.80,5078.80,5078.80,0
2001/5/30,10:24:00,5081.86,5081.86,5081.86,5081.86,0
2001/5/30,10:25:00,5080.38,5080.38,5080.38,5080.38,0
2001/5/30,10:26:00,5083.09,5083.09,5083.09,5083.09,0
2001/5/30,10:27:00,5077.87,5077.87,5077.87,5077.87,0
2001/5/30,10:28:00,5078.11,5078.11,5078.11,5078.11,0
2001/5/30,10:29:00,5075.63,5075.63,5075.63,5075.63,0
2001/5/30,10:30:00,5077.61,5077.61,5077.61,5077.61,0
2001/5/30,10:31:00,5075.11,5075.11,5075.11,5075.11,0
2001/5/30,10:32:00,5080.26,5080.26,5080.26,5080.26,0
2001/5/30,10:33:00,5076.33,5076.33,5076.33,5076.33,0
2001/5/30,10:34:00,5080.18,5080.18,5080.18,5080.18,0
2001/5/30,10:35:00,5080.45,5080.45,5080.45,5080.45,0
2001/5/30,10:36:00,5078.89,5078.89,5078.89,5078.89,0
2001/5/30,10:37:00,5077.27,5077.27,5077.27,5077.27,0
2001/5/30,10:38:00,5080.33,5080.33,5080.33,5080.33,0
2001/5/30,10:39:00,5079.29,5079.29,5079.29,5079.29,0
2001/5/30,10:40:00,5081.21,5081.21,5081.21,5081.21,0
2001/5/30,10:41:00,5079.01,5079.01,5079.01,5079.01,0
2001/5/30,10:42:00,5074.54,5074.54,5074.54,5074.54,0
2001/5/30,10:43:00,5076.39,5076.39,5076.39,5076.39,0
2001/5/30,10:44:00,5076.90,5076.90,5076.90,5076.90,0
2001/5/30,10:45:00,5077.10,5077.10,5077.10,5077.10,0
2001/5/30,10:46:00,5080.39,5080.39,5080.39,5080.39,0
2001/5/30,10:47:00,5075.72,5075.72,5075.72,5075.72,0
2001/5/30,10:48:00,5082.34,5082.34,5082.34,5082.34,0
2001/5/30,10:49:00,5080.50,5080.50,5080.50,5080.50,0
2001/5/30,10:50:00,5082.12,5082.12,5082.12,5082.12,0
2001/5/30,10:51:00,5078.93,5078.93,5078.93,5078.93,0
2001/5/30,10:52:00,5078.60,5078.60,5078.60,5078.60,0
2001/5/30,10:53:00,5077.61,5077.61,5077.61,5077.61,0
2001/5/30,10:54:00,5079.57,5079.57,5079.57,5079.57,0
2001/5/30,10:55:00,5077.66,5077.66,5077.66,5077.66,0
2001/5/30,10:56:00,5070.59,5070.59,5070.59,5070.59,0
2001/5/30,10:57:00,5074.51,5074.51,5074.51,5074.51,0
2001/5/30,10:58:00,5070.76,5070.76,5070.76,5070.76,0
2001/5/30,10:59:00,5065.26,5065.26,5065.26,5065.26,0
2001/5/30,11:00:00,5065.18,5065.18,5065.18,5065.18,0
2001/5/30,11:01:00,5070.60,5070.60,5070.60,5070.60,0
2001/5/30,11:02:00,5067.17,5067.17,5067.17,5067.17,0
2001/5/30,11:03:00,5068.15,5068.15,5068.15,5068.15,0
2001/5/30,11:04:00,5069.46,5069.46,5069.46,5069.46,0
2001/5/30,11:05:00,5066.91,5066.91,5066.91,5066.91,0
2001/5/30,11:06:00,5063.86,5063.86,5063.86,5063.86,0
2001/5/30,11:07:00,5064.31,5064.31,5064.31,5064.31,0
2001/5/30,11:08:00,5067.41,5067.41,5067.41,5067.41,0
2001/5/30,11:09:00,5058.93,5058.93,5058.93,5058.93,0
2001/5/30,11:10:00,5060.40,5060.40,5060.40,5060.40,0
2001/5/30,11:11:00,5058.62,5058.62,5058.62,5058.62,0
2001/5/30,11:12:00,5058.45,5058.45,5058.45,5058.45,0
2001/5/30,11:13:00,5061.78,5061.78,5061.78,5061.78,0
2001/5/30,11:14:00,5065.17,5065.17,5065.17,5065.17,0
2001/5/30,11:15:00,5068.52,5068.52,5068.52,5068.52,0
2001/5/30,11:16:00,5062.52,5062.52,5062.52,5062.52,0
2001/5/30,11:17:00,5067.58,5067.58,5067.58,5067.58,0
2001/5/30,11:18:00,5066.68,5066.68,5066.68,5066.68,0
2001/5/30,11:19:00,5064.86,5064.86,5064.86,5064.86,0
2001/5/30,11:20:00,5063.16,5063.16,5063.16,5063.16,0
2001/5/30,11:21:00,5069.08,5069.08,5069.08,5069.08,0
2001/5/30,11:22:00,5066.63,5066.63,5066.63,5066.63,0
2001/5/30,11:23:00,5065.04,5065.04,5065.04,5065.04,0
2001/5/30,11:24:00,5066.26,5066.26,5066.26,5066.26,0
2001/5/30,11:25:00,5061.43,5061.43,5061.43,5061.43,0
2001/5/30,11:26:00,5061.64,5061.64,5061.64,5061.64,0
2001/5/30,11:27:00,5061.34,5061.34,5061.34,5061.34,0
2001/5/30,11:28:00,5064.35,5064.35,5064.35,5064.35,0
2001/5/30,11:29:00,5063.41,5063.41,5063.41,5063.41,0
2001/5/30,11:30:00,5064.02,5064.02,5064.02,5064.02,0
2001/5/30,11:31:00,5059.74,5059.74,5059.74,5059.74,0
2001/5/30,11:32:00,5062.81,5062.81,5062.81,5062.81,0
2001/5/30,11:33:00,5059.24,5059.24,5059.24,5059.24,0
2001/5/30,11:34:00,5059.29,5059.29,5059.29,5059.29,0
2001/5/30,11:35:00,5057.24,5057.24,5057.24,5057.24,0
2001/5/30,11:36:00,5056.85,5056.85,5056.85,5056.85,0
2001/5/30,11:37:00,5053.42,5053.42,5053.42,5053.42,0
2001/5/30,11:38:00,5059.10,5059.10,5059.10,5059.10,0
2001/5/30,11:39:00,5058.15,5058.15,5058.15,5058.15,0
2001/5/30,11:40:00,5058.51,5058.51,5058.51,5058.51,0
2001/5/30,11:41:00,5062.16,5062.16,5062.16,5062.16,0
2001/5/30,11:42:00,5060.37,5060.37,5060.37,5060.37,0
2001/5/30,11:43:00,5056.84,5056.84,5056.84,5056.84,0
2001/5/30,11:44:00,5057.13,5057.13,5057.13,5057.13,0
2001/5/30,11:45:00,5057.06,5057.06,5057.06,5057.06,0
2001/5/30,11:46:00,5057.14,5057.14,5057.14,5057.14,0
2001/5/30,11:47:00,5053.09,5053.09,5053.09,5053.09,0
2001/5/30,11:48:00,5056.37,5056.37,5056.37,5056.37,0
2001/5/30,11:49:00,5050.43,5050.43,5050.43,5050.43,0
2001/5/30,11:50:00,5053.93,5053.93,5053.93,5053.93,0
2001/5/30,11:51:00,5057.47,5057.47,5057.47,5057.47,0
2001/5/30,11:52:00,5053.89,5053.89,5053.89,5053.89,0
2001/5/30,11:53:00,5053.55,5053.55,5053.55,5053.55,0
2001/5/30,11:54:00,5055.39,5055.39,5055.39,5055.39,0
2001/5/30,11:55:00,5058.44,5058.44,5058.44,5058.44,0
2001/5/30,11:56:00,5059.09,5059.09,5059.09,5059.09,0
2001/5/30,11:57:00,5059.50,5059.50,5059.50,5059.50,0
2001/5/30,11:58:00,5061.48,5061.48,5061.48,5061.48,0
2001/5/30,11:59:00,5057.66,5057.66,5057.66,5057.66,0
2001/5/30,12:00:00,5064.01,5064.01,5064.01,5064.01,0
2001/5/30,12:01:00,5059.83,5059.83,5059.83,5059.83,0
2001/5/30,12:02:00,5066.14,5066.14,5066.14,5066.14,0
2001/5/30,12:03:00,5065.74,5065.74,5065.74,5065.74,0
2001/5/30,12:04:00,5065.96,5065.96,5065.96,5065.96,0
2001/5/30,12:05:00,5067.06,5067.06,5067.06,5067.06,0
2001/5/30,12:06:00,5068.88,5068.88,5068.88,5068.88,0
2001/5/30,12:07:00,5069.08,5069.08,5069.08,5069.08,0
2001/5/30,12:08:00,5064.66,5064.66,5064.66,5064.66,0
2001/5/30,12:09:00,5065.81,5065.81,5065.81,5065.81,0
2001/5/30,12:10:00,5066.88,5066.88,5066.88,5066.88,0
2001/5/30,12:11:00,5068.47,5068.47,5068.47,5068.47,0
2001/5/30,12:12:00,5066.41,5066.41,5066.41,5066.41,0
2001/5/30,12:13:00,5067.52,5067.52,5067.52,5067.52,0
2001/5/30,12:14:00,5066.72,5066.72,5066.72,5066.72,0
2001/5/30,12:15:00,5066.52,5066.52,5066.52,5066.52,0
2001/5/30,12:16:00,5064.45,5064.45,5064.45,5064.45,0
2001/5/30,12:17:00,5069.24,5069.24,5069.24,5069.24,0
2001/5/30,12:18:00,5066.76,5066.76,5066.76,5066.76,0
2001/5/30,12:19:00,5067.94,5067.94,5067.94,5067.94,0
2001/5/30,12:20:00,5064.73,5064.73,5064.73,5064.73,0
2001/5/30,12:21:00,5066.07,5066.07,5066.07,5066.07,0
2001/5/30,12:22:00,5062.01,5062.01,5062.01,5062.01,0
2001/5/30,12:23:00,5061.78,5061.78,5061.78,5061.78,0
2001/5/30,12:24:00,5063.67,5063.67,5063.67,5063.67,0
2001/5/30,12:25:00,5066.70,5066.70,5066.70,5066.70,0
2001/5/30,12:26:00,5060.79,5060.79,5060.79,5060.79,0
2001/5/30,12:27:00,5068.20,5068.20,5068.20,5068.20,0
2001/5/30,12:28:00,5065.74,5065.74,5065.74,5065.74,0
2001/5/30,12:29:00,5065.03,5065.03,5065.03,5065.03,0
2001/5/30,12:30:00,5068.41,5068.41,5068.41,5068.41,0
2001/5/30,12:31:00,5063.53,5063.53,5063.53,5063.53,0
2001/5/30,12:32:00,5067.36,5067.36,5067.36,5067.36,0
2001/5/30,12:33:00,5063.46,5063.46,5063.46,5063.46,0
2001/5/30,12:34:00,5064.01,5064.01,5064.01,5064.01,0
2001/5/30,12:35:00,5068.08,5068.08,5068.08,5068.08,0
2001/5/30,12:36:00,5061.23,5061.23,5061.23,5061.23,0
2001/5/30,12:37:00,5063.87,5063.87,5063.87,5063.87,0
2001/5/30,12:38:00,5065.82,5065.82,5065.82,5065.82,0
2001/5/30,12:39:00,5064.24,5064.24,5064.24,5064.24,0
2001/5/30,12:40:00,5061.59,5061.59,5061.59,5061.59,0
2001/5/30,12:41:00,5061.63,5061.63,5061.63,5061.63,0
2001/5/30,12:42:00,5063.42,5063.42,5063.42,5063.42,0
2001/5/30,12:43:00,5061.45,5061.45,5061.45,5061.45,0
2001/5/30,12:44:00,5069.38,5069.38,5069.38,5069.38,0
2001/5/30,12:45:00,5059.64,5059.64,5059.64,5059.64,0
2001/5/30,12:46:00,5059.86,5059.86,5059.86,5059.86,0
2001/5/30,12:47:00,5058.92,5058.92,5058.92,5058.92,0
2001/5/30,12:48:00,5061.37,5061.37,5061.37,5061.37,0
2001/5/30,12:49:00,5058.34,5058.34,5058.34,5058.34,0
2001/5/30,12:50:00,5059.56,5059.56,5059.56,5059.56,0
2001/5/30,12:51:00,5055.16,5055.16,5055.16,5055.16,0
2001/5/30,12:52:00,5055.97,5055.97,5055.97,5055.97,0
2001/5/30,12:53:00,5054.91,5054.91,5054.91,5054.91,0
2001/5/30,12:54:00,5050.94,5050.94,5050.94,5050.94,0
2001/5/30,12:55:00,5053.01,5053.01,5053.01,5053.01,0
2001/5/30,12:56:00,5050.16,5050.16,5050.16,5050.16,0
2001/5/30,12:57:00,5053.08,5053.08,5053.08,5053.08,0
2001/5/30,12:58:00,5050.45,5050.45,5050.45,5050.45,0
2001/5/30,12:59:00,5050.30,5050.30,5050.30,5050.30,0
2001/5/30,13:00:00,5048.98,5048.98,5048.98,5048.98,0
2001/5/30,13:01:00,5050.69,5050.69,5050.69,5050.69,0
2001/5/30,13:02:00,5053.35,5053.35,5053.35,5053.35,0
2001/5/30,13:03:00,5051.03,5051.03,5051.03,5051.03,0
2001/5/30,13:04:00,5052.07,5052.07,5052.07,5052.07,0
2001/5/30,13:05:00,5057.50,5057.50,5057.50,5057.50,0
2001/5/30,13:06:00,5059.13,5059.13,5059.13,5059.13,0
2001/5/30,13:07:00,5058.53,5058.53,5058.53,5058.53,0
2001/5/30,13:08:00,5058.41,5058.41,5058.41,5058.41,0
2001/5/30,13:09:00,5057.50,5057.50,5057.50,5057.50,0
2001/5/30,13:10:00,5062.03,5062.03,5062.03,5062.03,0
2001/5/30,13:11:00,5062.65,5062.65,5062.65,5062.65,0
2001/5/30,13:12:00,5069.31,5069.31,5069.31,5069.31,0
2001/5/30,13:13:00,5071.83,5071.83,5071.83,5071.83,0
2001/5/30,13:14:00,5073.81,5073.81,5073.81,5073.81,0
2001/5/30,13:15:00,5073.87,5073.87,5073.87,5073.87,0
2001/5/30,13:16:00,5076.41,5076.41,5076.41,5076.41,0
2001/5/30,13:17:00,5074.55,5074.55,5074.55,5074.55,0
2001/5/30,13:18:00,5071.89,5071.89,5071.89,5071.89,0
2001/5/30,13:19:00,5080.72,5080.72,5080.72,5080.72,0
2001/5/30,13:20:00,5073.15,5073.15,5073.15,5073.15,0
2001/5/30,13:21:00,5074.01,5074.01,5074.01,5074.01,0
2001/5/30,13:22:00,5072.62,5072.62,5072.62,5072.62,0
2001/5/30,13:23:00,5074.99,5074.99,5074.99,5074.99,0
2001/5/30,13:24:00,5064.00,5064.00,5064.00,5064.00,0
2001/5/30,13:25:00,5066.38,5066.38,5066.38,5066.38,0
2001/5/30,13:26:00,5066.50,5066.50,5066.50,5066.50,0
2001/5/30,13:27:00,5073.84,5073.84,5073.84,5073.84,0
2001/5/30,13:28:00,5068.61,5068.61,5068.61,5068.61,0
2001/5/30,13:29:00,5073.18,5073.18,5073.18,5073.18,0
2001/5/30,13:30:00,5057.07,5057.07,5057.07,5057.07,0
2001/5/31,09:01:00,5014.93,5014.93,5014.93,5014.93,0
2001/5/31,09:02:00,5012.28,5012.28,5012.28,5012.28,0
2001/5/31,09:03:00,5015.24,5015.24,5015.24,5015.24,0
2001/5/31,09:04:00,5028.67,5028.67,5028.67,5028.67,0
2001/5/31,09:05:00,5026.98,5026.98,5026.98,5026.98,0
2001/5/31,09:06:00,5030.10,5030.10,5030.10,5030.10,0
2001/5/31,09:07:00,5035.91,5035.91,5035.91,5035.91,0
2001/5/31,09:08:00,5030.74,5030.74,5030.74,5030.74,0
2001/5/31,09:09:00,5036.37,5036.37,5036.37,5036.37,0
2001/5/31,09:10:00,5030.20,5030.20,5030.20,5030.20,0
2001/5/31,09:11:00,5030.04,5030.04,5030.04,5030.04,0
2001/5/31,09:12:00,5030.17,5030.17,5030.17,5030.17,0
2001/5/31,09:13:00,5029.57,5029.57,5029.57,5029.57,0
2001/5/31,09:14:00,5030.02,5030.02,5030.02,5030.02,0
2001/5/31,09:15:00,5028.88,5028.88,5028.88,5028.88,0
2001/5/31,09:16:00,5029.39,5029.39,5029.39,5029.39,0
2001/5/31,09:17:00,5034.64,5034.64,5034.64,5034.64,0
2001/5/31,09:18:00,5034.26,5034.26,5034.26,5034.26,0
2001/5/31,09:19:00,5041.06,5041.06,5041.06,5041.06,0
2001/5/31,09:20:00,5038.63,5038.63,5038.63,5038.63,0
2001/5/31,09:21:00,5040.88,5040.88,5040.88,5040.88,0
2001/5/31,09:22:00,5046.84,5046.84,5046.84,5046.84,0
2001/5/31,09:23:00,5052.67,5052.67,5052.67,5052.67,0
2001/5/31,09:24:00,5052.62,5052.62,5052.62,5052.62,0
2001/5/31,09:25:00,5054.92,5054.92,5054.92,5054.92,0
2001/5/31,09:26:00,5061.52,5061.52,5061.52,5061.52,0
2001/5/31,09:27:00,5062.15,5062.15,5062.15,5062.15,0
2001/5/31,09:28:00,5060.94,5060.94,5060.94,5060.94,0
2001/5/31,09:29:00,5059.41,5059.41,5059.41,5059.41,0
2001/5/31,09:30:00,5059.21,5059.21,5059.21,5059.21,0
2001/5/31,09:31:00,5061.00,5061.00,5061.00,5061.00,0
2001/5/31,09:32:00,5058.11,5058.11,5058.11,5058.11,0
2001/5/31,09:33:00,5055.15,5055.15,5055.15,5055.15,0
2001/5/31,09:34:00,5054.94,5054.94,5054.94,5054.94,0
2001/5/31,09:35:00,5051.19,5051.19,5051.19,5051.19,0
2001/5/31,09:36:00,5048.96,5048.96,5048.96,5048.96,0
2001/5/31,09:37:00,5051.73,5051.73,5051.73,5051.73,0
2001/5/31,09:38:00,5051.64,5051.64,5051.64,5051.64,0
2001/5/31,09:39:00,5051.95,5051.95,5051.95,5051.95,0
2001/5/31,09:40:00,5048.46,5048.46,5048.46,5048.46,0
2001/5/31,09:41:00,5047.95,5047.95,5047.95,5047.95,0
2001/5/31,09:42:00,5048.23,5048.23,5048.23,5048.23,0
2001/5/31,09:43:00,5043.20,5043.20,5043.20,5043.20,0
2001/5/31,09:44:00,5046.84,5046.84,5046.84,5046.84,0
2001/5/31,09:45:00,5043.97,5043.97,5043.97,5043.97,0
2001/5/31,09:46:00,5044.54,5044.54,5044.54,5044.54,0
2001/5/31,09:47:00,5047.12,5047.12,5047.12,5047.12,0
2001/5/31,09:48:00,5046.77,5046.77,5046.77,5046.77,0
2001/5/31,09:49:00,5050.90,5050.90,5050.90,5050.90,0
2001/5/31,09:50:00,5051.82,5051.82,5051.82,5051.82,0
2001/5/31,09:51:00,5057.24,5057.24,5057.24,5057.24,0
2001/5/31,09:52:00,5058.63,5058.63,5058.63,5058.63,0
2001/5/31,09:53:00,5060.06,5060.06,5060.06,5060.06,0
2001/5/31,09:54:00,5062.20,5062.20,5062.20,5062.20,0
2001/5/31,09:55:00,5062.63,5062.63,5062.63,5062.63,0
2001/5/31,09:56:00,5067.63,5067.63,5067.63,5067.63,0
2001/5/31,09:57:00,5066.76,5066.76,5066.76,5066.76,0
2001/5/31,09:58:00,5070.16,5070.16,5070.16,5070.16,0
2001/5/31,09:59:00,5070.01,5070.01,5070.01,5070.01,0
2001/5/31,10:00:00,5068.86,5068.86,5068.86,5068.86,0
2001/5/31,10:01:00,5068.94,5068.94,5068.94,5068.94,0
2001/5/31,10:02:00,5073.16,5073.16,5073.16,5073.16,0
2001/5/31,10:03:00,5074.54,5074.54,5074.54,5074.54,0
2001/5/31,10:04:00,5075.91,5075.91,5075.91,5075.91,0
2001/5/31,10:05:00,5080.06,5080.06,5080.06,5080.06,0
2001/5/31,10:06:00,5074.12,5074.12,5074.12,5074.12,0
2001/5/31,10:07:00,5083.62,5083.62,5083.62,5083.62,0
2001/5/31,10:08:00,5086.31,5086.31,5086.31,5086.31,0
2001/5/31,10:09:00,5088.40,5088.40,5088.40,5088.40,0
2001/5/31,10:10:00,5089.59,5089.59,5089.59,5089.59,0
2001/5/31,10:11:00,5094.56,5094.56,5094.56,5094.56,0
2001/5/31,10:12:00,5090.54,5090.54,5090.54,5090.54,0
2001/5/31,10:13:00,5086.58,5086.58,5086.58,5086.58,0
2001/5/31,10:14:00,5085.27,5085.27,5085.27,5085.27,0
2001/5/31,10:15:00,5078.91,5078.91,5078.91,5078.91,0
2001/5/31,10:16:00,5075.30,5075.30,5075.30,5075.30,0
2001/5/31,10:17:00,5079.43,5079.43,5079.43,5079.43,0
2001/5/31,10:18:00,5075.31,5075.31,5075.31,5075.31,0
2001/5/31,10:19:00,5077.94,5077.94,5077.94,5077.94,0
2001/5/31,10:20:00,5073.68,5073.68,5073.68,5073.68,0
2001/5/31,10:21:00,5071.04,5071.04,5071.04,5071.04,0
2001/5/31,10:22:00,5073.74,5073.74,5073.74,5073.74,0
2001/5/31,10:23:00,5079.21,5079.21,5079.21,5079.21,0
2001/5/31,10:24:00,5074.71,5074.71,5074.71,5074.71,0
2001/5/31,10:25:00,5075.14,5075.14,5075.14,5075.14,0
2001/5/31,10:26:00,5076.21,5076.21,5076.21,5076.21,0
2001/5/31,10:27:00,5073.18,5073.18,5073.18,5073.18,0
2001/5/31,10:28:00,5078.00,5078.00,5078.00,5078.00,0
2001/5/31,10:29:00,5078.47,5078.47,5078.47,5078.47,0
2001/5/31,10:30:00,5071.87,5071.87,5071.87,5071.87,0
2001/5/31,10:31:00,5071.07,5071.07,5071.07,5071.07,0
2001/5/31,10:32:00,5072.17,5072.17,5072.17,5072.17,0
2001/5/31,10:33:00,5076.25,5076.25,5076.25,5076.25,0
2001/5/31,10:34:00,5075.20,5075.20,5075.20,5075.20,0
2001/5/31,10:35:00,5076.25,5076.25,5076.25,5076.25,0
2001/5/31,10:36:00,5073.95,5073.95,5073.95,5073.95,0
2001/5/31,10:37:00,5073.14,5073.14,5073.14,5073.14,0
2001/5/31,10:38:00,5073.68,5073.68,5073.68,5073.68,0
2001/5/31,10:39:00,5072.27,5072.27,5072.27,5072.27,0
2001/5/31,10:40:00,5072.71,5072.71,5072.71,5072.71,0
2001/5/31,10:41:00,5073.67,5073.67,5073.67,5073.67,0
2001/5/31,10:42:00,5072.67,5072.67,5072.67,5072.67,0
2001/5/31,10:43:00,5067.67,5067.67,5067.67,5067.67,0
2001/5/31,10:44:00,5068.81,5068.81,5068.81,5068.81,0
2001/5/31,10:45:00,5070.16,5070.16,5070.16,5070.16,0
2001/5/31,10:46:00,5069.24,5069.24,5069.24,5069.24,0
2001/5/31,10:47:00,5066.85,5066.85,5066.85,5066.85,0
2001/5/31,10:48:00,5068.61,5068.61,5068.61,5068.61,0
2001/5/31,10:49:00,5062.22,5062.22,5062.22,5062.22,0
2001/5/31,10:50:00,5061.53,5061.53,5061.53,5061.53,0
2001/5/31,10:51:00,5062.19,5062.19,5062.19,5062.19,0
2001/5/31,10:52:00,5060.64,5060.64,5060.64,5060.64,0
2001/5/31,10:53:00,5061.46,5061.46,5061.46,5061.46,0
2001/5/31,10:54:00,5060.36,5060.36,5060.36,5060.36,0
2001/5/31,10:55:00,5055.38,5055.38,5055.38,5055.38,0
2001/5/31,10:56:00,5052.62,5052.62,5052.62,5052.62,0
2001/5/31,10:57:00,5051.50,5051.50,5051.50,5051.50,0
2001/5/31,10:58:00,5052.62,5052.62,5052.62,5052.62,0
2001/5/31,10:59:00,5058.92,5058.92,5058.92,5058.92,0
2001/5/31,11:00:00,5055.36,5055.36,5055.36,5055.36,0
2001/5/31,11:01:00,5061.30,5061.30,5061.30,5061.30,0
2001/5/31,11:02:00,5065.07,5065.07,5065.07,5065.07,0
2001/5/31,11:03:00,5057.96,5057.96,5057.96,5057.96,0
2001/5/31,11:04:00,5056.03,5056.03,5056.03,5056.03,0
2001/5/31,11:05:00,5058.76,5058.76,5058.76,5058.76,0
2001/5/31,11:06:00,5061.35,5061.35,5061.35,5061.35,0
2001/5/31,11:07:00,5059.30,5059.30,5059.30,5059.30,0
2001/5/31,11:08:00,5056.63,5056.63,5056.63,5056.63,0
2001/5/31,11:09:00,5058.78,5058.78,5058.78,5058.78,0
2001/5/31,11:10:00,5060.58,5060.58,5060.58,5060.58,0
2001/5/31,11:11:00,5057.56,5057.56,5057.56,5057.56,0
2001/5/31,11:12:00,5054.16,5054.16,5054.16,5054.16,0
2001/5/31,11:13:00,5054.95,5054.95,5054.95,5054.95,0
2001/5/31,11:14:00,5053.98,5053.98,5053.98,5053.98,0
2001/5/31,11:15:00,5060.01,5060.01,5060.01,5060.01,0
2001/5/31,11:16:00,5060.08,5060.08,5060.08,5060.08,0
2001/5/31,11:17:00,5058.25,5058.25,5058.25,5058.25,0
2001/5/31,11:18:00,5052.20,5052.20,5052.20,5052.20,0
2001/5/31,11:19:00,5055.79,5055.79,5055.79,5055.79,0
2001/5/31,11:20:00,5056.22,5056.22,5056.22,5056.22,0
2001/5/31,11:21:00,5051.44,5051.44,5051.44,5051.44,0
2001/5/31,11:22:00,5052.56,5052.56,5052.56,5052.56,0
2001/5/31,11:23:00,5053.94,5053.94,5053.94,5053.94,0
2001/5/31,11:24:00,5051.63,5051.63,5051.63,5051.63,0
2001/5/31,11:25:00,5051.89,5051.89,5051.89,5051.89,0
2001/5/31,11:26:00,5051.05,5051.05,5051.05,5051.05,0
2001/5/31,11:27:00,5047.82,5047.82,5047.82,5047.82,0
2001/5/31,11:28:00,5046.03,5046.03,5046.03,5046.03,0
2001/5/31,11:29:00,5045.60,5045.60,5045.60,5045.60,0
2001/5/31,11:30:00,5047.09,5047.09,5047.09,5047.09,0
2001/5/31,11:31:00,5045.98,5045.98,5045.98,5045.98,0
2001/5/31,11:32:00,5046.14,5046.14,5046.14,5046.14,0
2001/5/31,11:33:00,5041.03,5041.03,5041.03,5041.03,0
2001/5/31,11:34:00,5046.40,5046.40,5046.40,5046.40,0
2001/5/31,11:35:00,5042.93,5042.93,5042.93,5042.93,0
2001/5/31,11:36:00,5045.53,5045.53,5045.53,5045.53,0
2001/5/31,11:37:00,5046.36,5046.36,5046.36,5046.36,0
2001/5/31,11:38:00,5042.21,5042.21,5042.21,5042.21,0
2001/5/31,11:39:00,5041.53,5041.53,5041.53,5041.53,0
2001/5/31,11:40:00,5043.60,5043.60,5043.60,5043.60,0
2001/5/31,11:41:00,5046.69,5046.69,5046.69,5046.69,0
2001/5/31,11:42:00,5042.07,5042.07,5042.07,5042.07,0
2001/5/31,11:43:00,5046.49,5046.49,5046.49,5046.49,0
2001/5/31,11:44:00,5046.76,5046.76,5046.76,5046.76,0
2001/5/31,11:45:00,5051.60,5051.60,5051.60,5051.60,0
2001/5/31,11:46:00,5050.89,5050.89,5050.89,5050.89,0
2001/5/31,11:47:00,5051.12,5051.12,5051.12,5051.12,0
2001/5/31,11:48:00,5052.68,5052.68,5052.68,5052.68,0
2001/5/31,11:49:00,5049.14,5049.14,5049.14,5049.14,0
2001/5/31,11:50:00,5049.29,5049.29,5049.29,5049.29,0
2001/5/31,11:51:00,5050.61,5050.61,5050.61,5050.61,0
2001/5/31,11:52:00,5048.97,5048.97,5048.97,5048.97,0
2001/5/31,11:53:00,5046.83,5046.83,5046.83,5046.83,0
2001/5/31,11:54:00,5048.49,5048.49,5048.49,5048.49,0
2001/5/31,11:55:00,5048.36,5048.36,5048.36,5048.36,0
2001/5/31,11:56:00,5049.75,5049.75,5049.75,5049.75,0
2001/5/31,11:57:00,5043.68,5043.68,5043.68,5043.68,0
2001/5/31,11:58:00,5043.69,5043.69,5043.69,5043.69,0
2001/5/31,11:59:00,5042.82,5042.82,5042.82,5042.82,0
2001/5/31,12:00:00,5042.55,5042.55,5042.55,5042.55,0
2001/5/31,12:01:00,5046.77,5046.77,5046.77,5046.77,0
2001/5/31,12:02:00,5043.34,5043.34,5043.34,5043.34,0
2001/5/31,12:03:00,5045.31,5045.31,5045.31,5045.31,0
2001/5/31,12:04:00,5042.30,5042.30,5042.30,5042.30,0
2001/5/31,12:05:00,5045.62,5045.62,5045.62,5045.62,0
2001/5/31,12:06:00,5042.10,5042.10,5042.10,5042.10,0
2001/5/31,12:07:00,5044.67,5044.67,5044.67,5044.67,0
2001/5/31,12:08:00,5044.52,5044.52,5044.52,5044.52,0
2001/5/31,12:09:00,5044.46,5044.46,5044.46,5044.46,0
2001/5/31,12:10:00,5047.53,5047.53,5047.53,5047.53,0
2001/5/31,12:11:00,5044.34,5044.34,5044.34,5044.34,0
2001/5/31,12:12:00,5047.58,5047.58,5047.58,5047.58,0
2001/5/31,12:13:00,5049.01,5049.01,5049.01,5049.01,0
2001/5/31,12:14:00,5049.89,5049.89,5049.89,5049.89,0
2001/5/31,12:15:00,5049.03,5049.03,5049.03,5049.03,0
2001/5/31,12:16:00,5053.18,5053.18,5053.18,5053.18,0
2001/5/31,12:17:00,5053.92,5053.92,5053.92,5053.92,0
2001/5/31,12:18:00,5054.77,5054.77,5054.77,5054.77,0
2001/5/31,12:19:00,5053.90,5053.90,5053.90,5053.90,0
2001/5/31,12:20:00,5049.58,5049.58,5049.58,5049.58,0
2001/5/31,12:21:00,5055.97,5055.97,5055.97,5055.97,0
2001/5/31,12:22:00,5052.06,5052.06,5052.06,5052.06,0
2001/5/31,12:23:00,5055.66,5055.66,5055.66,5055.66,0
2001/5/31,12:24:00,5054.07,5054.07,5054.07,5054.07,0
2001/5/31,12:25:00,5056.09,5056.09,5056.09,5056.09,0
2001/5/31,12:26:00,5059.37,5059.37,5059.37,5059.37,0
2001/5/31,12:27:00,5056.58,5056.58,5056.58,5056.58,0
2001/5/31,12:28:00,5055.72,5055.72,5055.72,5055.72,0
2001/5/31,12:29:00,5050.69,5050.69,5050.69,5050.69,0
2001/5/31,12:30:00,5051.87,5051.87,5051.87,5051.87,0
2001/5/31,12:31:00,5051.73,5051.73,5051.73,5051.73,0
2001/5/31,12:32:00,5054.56,5054.56,5054.56,5054.56,0
2001/5/31,12:33:00,5055.87,5055.87,5055.87,5055.87,0
2001/5/31,12:34:00,5053.92,5053.92,5053.92,5053.92,0
2001/5/31,12:35:00,5056.98,5056.98,5056.98,5056.98,0
2001/5/31,12:36:00,5053.27,5053.27,5053.27,5053.27,0
2001/5/31,12:37:00,5059.17,5059.17,5059.17,5059.17,0
2001/5/31,12:38:00,5053.92,5053.92,5053.92,5053.92,0
2001/5/31,12:39:00,5052.56,5052.56,5052.56,5052.56,0
2001/5/31,12:40:00,5054.33,5054.33,5054.33,5054.33,0
2001/5/31,12:41:00,5054.66,5054.66,5054.66,5054.66,0
2001/5/31,12:42:00,5058.12,5058.12,5058.12,5058.12,0
2001/5/31,12:43:00,5052.01,5052.01,5052.01,5052.01,0
2001/5/31,12:44:00,5053.91,5053.91,5053.91,5053.91,0
2001/5/31,12:45:00,5054.65,5054.65,5054.65,5054.65,0
2001/5/31,12:46:00,5055.19,5055.19,5055.19,5055.19,0
2001/5/31,12:47:00,5054.01,5054.01,5054.01,5054.01,0
2001/5/31,12:48:00,5051.32,5051.32,5051.32,5051.32,0
2001/5/31,12:49:00,5059.62,5059.62,5059.62,5059.62,0
2001/5/31,12:50:00,5055.69,5055.69,5055.69,5055.69,0
2001/5/31,12:51:00,5056.78,5056.78,5056.78,5056.78,0
2001/5/31,12:52:00,5052.28,5052.28,5052.28,5052.28,0
2001/5/31,12:53:00,5056.41,5056.41,5056.41,5056.41,0
2001/5/31,12:54:00,5055.42,5055.42,5055.42,5055.42,0
2001/5/31,12:55:00,5050.18,5050.18,5050.18,5050.18,0
2001/5/31,12:56:00,5051.41,5051.41,5051.41,5051.41,0
2001/5/31,12:57:00,5053.23,5053.23,5053.23,5053.23,0
2001/5/31,12:58:00,5050.82,5050.82,5050.82,5050.82,0
2001/5/31,12:59:00,5052.70,5052.70,5052.70,5052.70,0
2001/5/31,13:00:00,5052.26,5052.26,5052.26,5052.26,0
2001/5/31,13:01:00,5053.70,5053.70,5053.70,5053.70,0
2001/5/31,13:02:00,5061.75,5061.75,5061.75,5061.75,0
2001/5/31,13:03:00,5058.46,5058.46,5058.46,5058.46,0
2001/5/31,13:04:00,5060.85,5060.85,5060.85,5060.85,0
2001/5/31,13:05:00,5056.97,5056.97,5056.97,5056.97,0
2001/5/31,13:06:00,5059.58,5059.58,5059.58,5059.58,0
2001/5/31,13:07:00,5068.71,5068.71,5068.71,5068.71,0
2001/5/31,13:08:00,5070.59,5070.59,5070.59,5070.59,0
2001/5/31,13:09:00,5070.63,5070.63,5070.63,5070.63,0
2001/5/31,13:10:00,5067.72,5067.72,5067.72,5067.72,0
2001/5/31,13:11:00,5067.04,5067.04,5067.04,5067.04,0
2001/5/31,13:12:00,5063.73,5063.73,5063.73,5063.73,0
2001/5/31,13:13:00,5059.74,5059.74,5059.74,5059.74,0
2001/5/31,13:14:00,5056.64,5056.64,5056.64,5056.64,0
2001/5/31,13:15:00,5059.56,5059.56,5059.56,5059.56,0
2001/5/31,13:16:00,5054.45,5054.45,5054.45,5054.45,0
2001/5/31,13:17:00,5049.42,5049.42,5049.42,5049.42,0
2001/5/31,13:18:00,5049.11,5049.11,5049.11,5049.11,0
2001/5/31,13:19:00,5047.01,5047.01,5047.01,5047.01,0
2001/5/31,13:20:00,5049.96,5049.96,5049.96,5049.96,0
2001/5/31,13:21:00,5045.02,5045.02,5045.02,5045.02,0
2001/5/31,13:22:00,5044.35,5044.35,5044.35,5044.35,0
2001/5/31,13:23:00,5047.30,5047.30,5047.30,5047.30,0
2001/5/31,13:24:00,5046.48,5046.48,5046.48,5046.48,0
2001/5/31,13:25:00,5049.81,5049.81,5049.81,5049.81,0
2001/5/31,13:26:00,5044.33,5044.33,5044.33,5044.33,0
2001/5/31,13:27:00,5040.88,5040.88,5040.88,5040.88,0
2001/5/31,13:28:00,5034.12,5034.12,5034.12,5034.12,0
2001/5/31,13:29:00,5035.62,5035.62,5035.62,5035.62,0
2001/5/31,13:30:00,5048.86,5048.86,5048.86,5048.86,0
2001/6/1,09:01:00,5090.66,5090.66,5090.66,5090.66,0
2001/6/1,09:02:00,5092.49,5092.49,5092.49,5092.49,0
2001/6/1,09:03:00,5094.96,5094.96,5094.96,5094.96,0
2001/6/1,09:04:00,5096.43,5096.43,5096.43,5096.43,0
2001/6/1,09:05:00,5092.08,5092.08,5092.08,5092.08,0
2001/6/1,09:06:00,5094.36,5094.36,5094.36,5094.36,0
2001/6/1,09:07:00,5085.16,5085.16,5085.16,5085.16,0
2001/6/1,09:08:00,5083.66,5083.66,5083.66,5083.66,0
2001/6/1,09:09:00,5082.01,5082.01,5082.01,5082.01,0
2001/6/1,09:10:00,5082.79,5082.79,5082.79,5082.79,0
2001/6/1,09:11:00,5081.35,5081.35,5081.35,5081.35,0
2001/6/1,09:12:00,5079.95,5079.95,5079.95,5079.95,0
2001/6/1,09:13:00,5079.87,5079.87,5079.87,5079.87,0
2001/6/1,09:14:00,5079.89,5079.89,5079.89,5079.89,0
2001/6/1,09:15:00,5079.21,5079.21,5079.21,5079.21,0
2001/6/1,09:16:00,5076.06,5076.06,5076.06,5076.06,0
2001/6/1,09:17:00,5075.87,5075.87,5075.87,5075.87,0
2001/6/1,09:18:00,5073.23,5073.23,5073.23,5073.23,0
2001/6/1,09:19:00,5072.24,5072.24,5072.24,5072.24,0
2001/6/1,09:20:00,5072.02,5072.02,5072.02,5072.02,0
2001/6/1,09:21:00,5073.83,5073.83,5073.83,5073.83,0
2001/6/1,09:22:00,5077.92,5077.92,5077.92,5077.92,0
2001/6/1,09:23:00,5076.64,5076.64,5076.64,5076.64,0
2001/6/1,09:24:00,5074.68,5074.68,5074.68,5074.68,0
2001/6/1,09:25:00,5073.74,5073.74,5073.74,5073.74,0
2001/6/1,09:26:00,5071.73,5071.73,5071.73,5071.73,0
2001/6/1,09:27:00,5070.37,5070.37,5070.37,5070.37,0
2001/6/1,09:28:00,5066.20,5066.20,5066.20,5066.20,0
2001/6/1,09:29:00,5062.36,5062.36,5062.36,5062.36,0
2001/6/1,09:30:00,5061.87,5061.87,5061.87,5061.87,0
2001/6/1,09:31:00,5060.72,5060.72,5060.72,5060.72,0
2001/6/1,09:32:00,5053.64,5053.64,5053.64,5053.64,0
2001/6/1,09:33:00,5053.77,5053.77,5053.77,5053.77,0
2001/6/1,09:34:00,5055.41,5055.41,5055.41,5055.41,0
2001/6/1,09:35:00,5050.35,5050.35,5050.35,5050.35,0
2001/6/1,09:36:00,5050.39,5050.39,5050.39,5050.39,0
2001/6/1,09:37:00,5049.37,5049.37,5049.37,5049.37,0
2001/6/1,09:38:00,5047.06,5047.06,5047.06,5047.06,0
2001/6/1,09:39:00,5047.15,5047.15,5047.15,5047.15,0
2001/6/1,09:40:00,5045.05,5045.05,5045.05,5045.05,0
2001/6/1,09:41:00,5041.42,5041.42,5041.42,5041.42,0
2001/6/1,09:42:00,5046.00,5046.00,5046.00,5046.00,0
2001/6/1,09:43:00,5038.22,5038.22,5038.22,5038.22,0
2001/6/1,09:44:00,5038.90,5038.90,5038.90,5038.90,0
2001/6/1,09:45:00,5036.69,5036.69,5036.69,5036.69,0
2001/6/1,09:46:00,5036.23,5036.23,5036.23,5036.23,0
2001/6/1,09:47:00,5037.84,5037.84,5037.84,5037.84,0
2001/6/1,09:48:00,5035.33,5035.33,5035.33,5035.33,0
2001/6/1,09:49:00,5032.14,5032.14,5032.14,5032.14,0
2001/6/1,09:50:00,5030.28,5030.28,5030.28,5030.28,0
2001/6/1,09:51:00,5033.19,5033.19,5033.19,5033.19,0
2001/6/1,09:52:00,5031.32,5031.32,5031.32,5031.32,0
2001/6/1,09:53:00,5035.51,5035.51,5035.51,5035.51,0
2001/6/1,09:54:00,5035.45,5035.45,5035.45,5035.45,0
2001/6/1,09:55:00,5033.90,5033.90,5033.90,5033.90,0
2001/6/1,09:56:00,5038.22,5038.22,5038.22,5038.22,0
2001/6/1,09:57:00,5043.45,5043.45,5043.45,5043.45,0
2001/6/1,09:58:00,5039.51,5039.51,5039.51,5039.51,0
2001/6/1,09:59:00,5042.63,5042.63,5042.63,5042.63,0
2001/6/1,10:00:00,5038.91,5038.91,5038.91,5038.91,0
2001/6/1,10:01:00,5041.84,5041.84,5041.84,5041.84,0
2001/6/1,10:02:00,5039.72,5039.72,5039.72,5039.72,0
2001/6/1,10:03:00,5042.57,5042.57,5042.57,5042.57,0
2001/6/1,10:04:00,5044.44,5044.44,5044.44,5044.44,0
2001/6/1,10:05:00,5042.84,5042.84,5042.84,5042.84,0
2001/6/1,10:06:00,5040.99,5040.99,5040.99,5040.99,0
2001/6/1,10:07:00,5038.09,5038.09,5038.09,5038.09,0
2001/6/1,10:08:00,5039.47,5039.47,5039.47,5039.47,0
2001/6/1,10:09:00,5037.16,5037.16,5037.16,5037.16,0
2001/6/1,10:10:00,5035.54,5035.54,5035.54,5035.54,0
2001/6/1,10:11:00,5033.73,5033.73,5033.73,5033.73,0
2001/6/1,10:12:00,5029.66,5029.66,5029.66,5029.66,0
2001/6/1,10:13:00,5026.37,5026.37,5026.37,5026.37,0
2001/6/1,10:14:00,5024.91,5024.91,5024.91,5024.91,0
2001/6/1,10:15:00,5020.13,5020.13,5020.13,5020.13,0
2001/6/1,10:16:00,5017.59,5017.59,5017.59,5017.59,0
2001/6/1,10:17:00,5017.00,5017.00,5017.00,5017.00,0
2001/6/1,10:18:00,5017.28,5017.28,5017.28,5017.28,0
2001/6/1,10:19:00,5017.00,5017.00,5017.00,5017.00,0
2001/6/1,10:20:00,5014.48,5014.48,5014.48,5014.48,0
2001/6/1,10:21:00,5009.58,5009.58,5009.58,5009.58,0
2001/6/1,10:22:00,5014.34,5014.34,5014.34,5014.34,0
2001/6/1,10:23:00,5011.92,5011.92,5011.92,5011.92,0
2001/6/1,10:24:00,5014.27,5014.27,5014.27,5014.27,0
2001/6/1,10:25:00,5015.85,5015.85,5015.85,5015.85,0
2001/6/1,10:26:00,5017.82,5017.82,5017.82,5017.82,0
2001/6/1,10:27:00,5018.69,5018.69,5018.69,5018.69,0
2001/6/1,10:28:00,5021.55,5021.55,5021.55,5021.55,0
2001/6/1,10:29:00,5025.87,5025.87,5025.87,5025.87,0
2001/6/1,10:30:00,5023.30,5023.30,5023.30,5023.30,0
2001/6/1,10:31:00,5023.05,5023.05,5023.05,5023.05,0
2001/6/1,10:32:00,5025.89,5025.89,5025.89,5025.89,0
2001/6/1,10:33:00,5020.36,5020.36,5020.36,5020.36,0
2001/6/1,10:34:00,5017.28,5017.28,5017.28,5017.28,0
2001/6/1,10:35:00,5022.41,5022.41,5022.41,5022.41,0
2001/6/1,10:36:00,5018.35,5018.35,5018.35,5018.35,0
2001/6/1,10:37:00,5022.44,5022.44,5022.44,5022.44,0
2001/6/1,10:38:00,5020.31,5020.31,5020.31,5020.31,0
2001/6/1,10:39:00,5023.31,5023.31,5023.31,5023.31,0
2001/6/1,10:40:00,5023.84,5023.84,5023.84,5023.84,0
2001/6/1,10:41:00,5027.11,5027.11,5027.11,5027.11,0
2001/6/1,10:42:00,5031.42,5031.42,5031.42,5031.42,0
2001/6/1,10:43:00,5028.38,5028.38,5028.38,5028.38,0
2001/6/1,10:44:00,5028.70,5028.70,5028.70,5028.70,0
2001/6/1,10:45:00,5026.51,5026.51,5026.51,5026.51,0
2001/6/1,10:46:00,5029.39,5029.39,5029.39,5029.39,0
2001/6/1,10:47:00,5029.54,5029.54,5029.54,5029.54,0
2001/6/1,10:48:00,5026.37,5026.37,5026.37,5026.37,0
2001/6/1,10:49:00,5026.25,5026.25,5026.25,5026.25,0
2001/6/1,10:50:00,5025.60,5025.60,5025.60,5025.60,0
2001/6/1,10:51:00,5024.64,5024.64,5024.64,5024.64,0
2001/6/1,10:52:00,5027.22,5027.22,5027.22,5027.22,0
2001/6/1,10:53:00,5030.78,5030.78,5030.78,5030.78,0
2001/6/1,10:54:00,5024.40,5024.40,5024.40,5024.40,0
2001/6/1,10:55:00,5027.34,5027.34,5027.34,5027.34,0
2001/6/1,10:56:00,5027.09,5027.09,5027.09,5027.09,0
2001/6/1,10:57:00,5023.29,5023.29,5023.29,5023.29,0
2001/6/1,10:58:00,5022.70,5022.70,5022.70,5022.70,0
2001/6/1,10:59:00,5027.76,5027.76,5027.76,5027.76,0
2001/6/1,11:00:00,5034.81,5034.81,5034.81,5034.81,0
2001/6/1,11:01:00,5027.20,5027.20,5027.20,5027.20,0
2001/6/1,11:02:00,5021.75,5021.75,5021.75,5021.75,0
2001/6/1,11:03:00,5027.34,5027.34,5027.34,5027.34,0
2001/6/1,11:04:00,5029.45,5029.45,5029.45,5029.45,0
2001/6/1,11:05:00,5025.71,5025.71,5025.71,5025.71,0
2001/6/1,11:06:00,5021.38,5021.38,5021.38,5021.38,0
2001/6/1,11:07:00,5022.96,5022.96,5022.96,5022.96,0
2001/6/1,11:08:00,5019.31,5019.31,5019.31,5019.31,0
2001/6/1,11:09:00,5019.87,5019.87,5019.87,5019.87,0
2001/6/1,11:10:00,5013.76,5013.76,5013.76,5013.76,0
2001/6/1,11:11:00,5012.91,5012.91,5012.91,5012.91,0
2001/6/1,11:12:00,5012.77,5012.77,5012.77,5012.77,0
2001/6/1,11:13:00,5006.96,5006.96,5006.96,5006.96,0
2001/6/1,11:14:00,5006.01,5006.01,5006.01,5006.01,0
2001/6/1,11:15:00,5003.37,5003.37,5003.37,5003.37,0
2001/6/1,11:16:00,5001.05,5001.05,5001.05,5001.05,0
2001/6/1,11:17:00,4999.38,4999.38,4999.38,4999.38,0
2001/6/1,11:18:00,5001.49,5001.49,5001.49,5001.49,0
2001/6/1,11:19:00,5006.52,5006.52,5006.52,5006.52,0
2001/6/1,11:20:00,5001.23,5001.23,5001.23,5001.23,0
2001/6/1,11:21:00,5004.83,5004.83,5004.83,5004.83,0
2001/6/1,11:22:00,5003.87,5003.87,5003.87,5003.87,0
2001/6/1,11:23:00,5003.72,5003.72,5003.72,5003.72,0
2001/6/1,11:24:00,5005.59,5005.59,5005.59,5005.59,0
2001/6/1,11:25:00,5004.07,5004.07,5004.07,5004.07,0
2001/6/1,11:26:00,5006.66,5006.66,5006.66,5006.66,0
2001/6/1,11:27:00,5003.35,5003.35,5003.35,5003.35,0
2001/6/1,11:28:00,5001.78,5001.78,5001.78,5001.78,0
2001/6/1,11:29:00,5001.92,5001.92,5001.92,5001.92,0
2001/6/1,11:30:00,5000.78,5000.78,5000.78,5000.78,0
2001/6/1,11:31:00,5000.04,5000.04,5000.04,5000.04,0
2001/6/1,11:32:00,4998.96,4998.96,4998.96,4998.96,0
2001/6/1,11:33:00,4996.04,4996.04,4996.04,4996.04,0
2001/6/1,11:34:00,4997.11,4997.11,4997.11,4997.11,0
2001/6/1,11:35:00,4994.05,4994.05,4994.05,4994.05,0
2001/6/1,11:36:00,4995.60,4995.60,4995.60,4995.60,0
2001/6/1,11:37:00,4992.09,4992.09,4992.09,4992.09,0
2001/6/1,11:38:00,4994.46,4994.46,4994.46,4994.46,0
2001/6/1,11:39:00,4997.38,4997.38,4997.38,4997.38,0
2001/6/1,11:40:00,4991.32,4991.32,4991.32,4991.32,0
2001/6/1,11:41:00,4995.36,4995.36,4995.36,4995.36,0
2001/6/1,11:42:00,4995.32,4995.32,4995.32,4995.32,0
2001/6/1,11:43:00,5000.05,5000.05,5000.05,5000.05,0
2001/6/1,11:44:00,5001.62,5001.62,5001.62,5001.62,0
2001/6/1,11:45:00,5002.75,5002.75,5002.75,5002.75,0
2001/6/1,11:46:00,4999.31,4999.31,4999.31,4999.31,0
2001/6/1,11:47:00,5000.51,5000.51,5000.51,5000.51,0
2001/6/1,11:48:00,5003.27,5003.27,5003.27,5003.27,0
2001/6/1,11:49:00,5009.02,5009.02,5009.02,5009.02,0
2001/6/1,11:50:00,5005.36,5005.36,5005.36,5005.36,0
2001/6/1,11:51:00,5002.11,5002.11,5002.11,5002.11,0
2001/6/1,11:52:00,5001.68,5001.68,5001.68,5001.68,0
2001/6/1,11:53:00,5000.83,5000.83,5000.83,5000.83,0
2001/6/1,11:54:00,5009.63,5009.63,5009.63,5009.63,0
2001/6/1,11:55:00,5006.60,5006.60,5006.60,5006.60,0
2001/6/1,11:56:00,5007.22,5007.22,5007.22,5007.22,0
2001/6/1,11:57:00,5007.46,5007.46,5007.46,5007.46,0
2001/6/1,11:58:00,5010.13,5010.13,5010.13,5010.13,0
2001/6/1,11:59:00,5005.11,5005.11,5005.11,5005.11,0
2001/6/1,12:00:00,5005.64,5005.64,5005.64,5005.64,0
2001/6/1,12:01:00,5009.04,5009.04,5009.04,5009.04,0
2001/6/1,12:02:00,5013.46,5013.46,5013.46,5013.46,0
2001/6/1,12:03:00,5009.57,5009.57,5009.57,5009.57,0
2001/6/1,12:04:00,5006.23,5006.23,5006.23,5006.23,0
2001/6/1,12:05:00,5010.00,5010.00,5010.00,5010.00,0
2001/6/1,12:06:00,5004.61,5004.61,5004.61,5004.61,0
2001/6/1,12:07:00,5005.17,5005.17,5005.17,5005.17,0
2001/6/1,12:08:00,5005.27,5005.27,5005.27,5005.27,0
2001/6/1,12:09:00,5004.74,5004.74,5004.74,5004.74,0
2001/6/1,12:10:00,5008.37,5008.37,5008.37,5008.37,0
2001/6/1,12:11:00,5003.90,5003.90,5003.90,5003.90,0
2001/6/1,12:12:00,5005.50,5005.50,5005.50,5005.50,0
2001/6/1,12:13:00,5002.01,5002.01,5002.01,5002.01,0
2001/6/1,12:14:00,5001.34,5001.34,5001.34,5001.34,0
2001/6/1,12:15:00,5000.75,5000.75,5000.75,5000.75,0
2001/6/1,12:16:00,5000.59,5000.59,5000.59,5000.59,0
2001/6/1,12:17:00,4996.33,4996.33,4996.33,4996.33,0
2001/6/1,12:18:00,5000.58,5000.58,5000.58,5000.58,0
2001/6/1,12:19:00,4997.40,4997.40,4997.40,4997.40,0
2001/6/1,12:20:00,5003.96,5003.96,5003.96,5003.96,0
2001/6/1,12:21:00,5003.09,5003.09,5003.09,5003.09,0
2001/6/1,12:22:00,5008.07,5008.07,5008.07,5008.07,0
2001/6/1,12:23:00,5011.62,5011.62,5011.62,5011.62,0
2001/6/1,12:24:00,5013.98,5013.98,5013.98,5013.98,0
2001/6/1,12:25:00,5015.60,5015.60,5015.60,5015.60,0
2001/6/1,12:26:00,5016.19,5016.19,5016.19,5016.19,0
2001/6/1,12:27:00,5017.38,5017.38,5017.38,5017.38,0
2001/6/1,12:28:00,5015.48,5015.48,5015.48,5015.48,0
2001/6/1,12:29:00,5016.51,5016.51,5016.51,5016.51,0
2001/6/1,12:30:00,5013.84,5013.84,5013.84,5013.84,0
2001/6/1,12:31:00,5014.51,5014.51,5014.51,5014.51,0
2001/6/1,12:32:00,5017.42,5017.42,5017.42,5017.42,0
2001/6/1,12:33:00,5021.13,5021.13,5021.13,5021.13,0
2001/6/1,12:34:00,5015.77,5015.77,5015.77,5015.77,0
2001/6/1,12:35:00,5016.14,5016.14,5016.14,5016.14,0
2001/6/1,12:36:00,5016.43,5016.43,5016.43,5016.43,0
2001/6/1,12:37:00,5016.90,5016.90,5016.90,5016.90,0
2001/6/1,12:38:00,5019.48,5019.48,5019.48,5019.48,0
2001/6/1,12:39:00,5020.41,5020.41,5020.41,5020.41,0
2001/6/1,12:40:00,5014.43,5014.43,5014.43,5014.43,0
2001/6/1,12:41:00,5016.40,5016.40,5016.40,5016.40,0
2001/6/1,12:42:00,5021.07,5021.07,5021.07,5021.07,0
2001/6/1,12:43:00,5015.34,5015.34,5015.34,5015.34,0
2001/6/1,12:44:00,5015.01,5015.01,5015.01,5015.01,0
2001/6/1,12:45:00,5024.47,5024.47,5024.47,5024.47,0
2001/6/1,12:46:00,5019.06,5019.06,5019.06,5019.06,0
2001/6/1,12:47:00,5025.45,5025.45,5025.45,5025.45,0
2001/6/1,12:48:00,5019.76,5019.76,5019.76,5019.76,0
2001/6/1,12:49:00,5020.96,5020.96,5020.96,5020.96,0
2001/6/1,12:50:00,5024.28,5024.28,5024.28,5024.28,0
2001/6/1,12:51:00,5022.79,5022.79,5022.79,5022.79,0
2001/6/1,12:52:00,5023.82,5023.82,5023.82,5023.82,0
2001/6/1,12:53:00,5019.76,5019.76,5019.76,5019.76,0
2001/6/1,12:54:00,5018.86,5018.86,5018.86,5018.86,0
2001/6/1,12:55:00,5015.74,5015.74,5015.74,5015.74,0
2001/6/1,12:56:00,5016.10,5016.10,5016.10,5016.10,0
2001/6/1,12:57:00,5012.32,5012.32,5012.32,5012.32,0
2001/6/1,12:58:00,5011.93,5011.93,5011.93,5011.93,0
2001/6/1,12:59:00,5011.42,5011.42,5011.42,5011.42,0
2001/6/1,13:00:00,5005.63,5005.63,5005.63,5005.63,0
2001/6/1,13:01:00,5005.37,5005.37,5005.37,5005.37,0
2001/6/1,13:02:00,5005.97,5005.97,5005.97,5005.97,0
2001/6/1,13:03:00,5007.76,5007.76,5007.76,5007.76,0
2001/6/1,13:04:00,5005.87,5005.87,5005.87,5005.87,0
2001/6/1,13:05:00,5010.30,5010.30,5010.30,5010.30,0
2001/6/1,13:06:00,5006.58,5006.58,5006.58,5006.58,0
2001/6/1,13:07:00,5006.22,5006.22,5006.22,5006.22,0
2001/6/1,13:08:00,5003.62,5003.62,5003.62,5003.62,0
2001/6/1,13:09:00,5003.14,5003.14,5003.14,5003.14,0
2001/6/1,13:10:00,5002.92,5002.92,5002.92,5002.92,0
2001/6/1,13:11:00,5002.11,5002.11,5002.11,5002.11,0
2001/6/1,13:12:00,5000.66,5000.66,5000.66,5000.66,0
2001/6/1,13:13:00,4995.75,4995.75,4995.75,4995.75,0
2001/6/1,13:14:00,4995.91,4995.91,4995.91,4995.91,0
2001/6/1,13:15:00,4995.47,4995.47,4995.47,4995.47,0
2001/6/1,13:16:00,4993.46,4993.46,4993.46,4993.46,0
2001/6/1,13:17:00,4994.91,4994.91,4994.91,4994.91,0
2001/6/1,13:18:00,4995.24,4995.24,4995.24,4995.24,0
2001/6/1,13:19:00,4999.85,4999.85,4999.85,4999.85,0
2001/6/1,13:20:00,4996.76,4996.76,4996.76,4996.76,0
2001/6/1,13:21:00,4999.87,4999.87,4999.87,4999.87,0
2001/6/1,13:22:00,5004.36,5004.36,5004.36,5004.36,0
2001/6/1,13:23:00,5003.47,5003.47,5003.47,5003.47,0
2001/6/1,13:24:00,5006.51,5006.51,5006.51,5006.51,0
2001/6/1,13:25:00,5011.99,5011.99,5011.99,5011.99,0
2001/6/1,13:26:00,5018.59,5018.59,5018.59,5018.59,0
2001/6/1,13:27:00,5015.73,5015.73,5015.73,5015.73,0
2001/6/1,13:28:00,5019.43,5019.43,5019.43,5019.43,0
2001/6/1,13:29:00,5018.97,5018.97,5018.97,5018.97,0
2001/6/1,13:30:00,5013.96,5013.96,5013.96,5013.96,0
2001/6/4,09:01:00,5012.14,5012.14,5012.14,5012.14,0
2001/6/4,09:02:00,5006.78,5006.78,5006.78,5006.78,0
2001/6/4,09:03:00,5002.48,5002.48,5002.48,5002.48,0
2001/6/4,09:04:00,5000.60,5000.60,5000.60,5000.60,0
2001/6/4,09:05:00,4999.95,4999.95,4999.95,4999.95,0
2001/6/4,09:06:00,4999.03,4999.03,4999.03,4999.03,0
2001/6/4,09:07:00,4994.95,4994.95,4994.95,4994.95,0
2001/6/4,09:08:00,4992.53,4992.53,4992.53,4992.53,0
2001/6/4,09:09:00,4995.83,4995.83,4995.83,4995.83,0
2001/6/4,09:10:00,4990.82,4990.82,4990.82,4990.82,0
2001/6/4,09:11:00,4988.58,4988.58,4988.58,4988.58,0
2001/6/4,09:12:00,4987.78,4987.78,4987.78,4987.78,0
2001/6/4,09:13:00,4985.61,4985.61,4985.61,4985.61,0
2001/6/4,09:14:00,4985.37,4985.37,4985.37,4985.37,0
2001/6/4,09:15:00,4988.02,4988.02,4988.02,4988.02,0
2001/6/4,09:16:00,4985.18,4985.18,4985.18,4985.18,0
2001/6/4,09:17:00,4986.76,4986.76,4986.76,4986.76,0
2001/6/4,09:18:00,4990.05,4990.05,4990.05,4990.05,0
2001/6/4,09:19:00,4985.60,4985.60,4985.60,4985.60,0
2001/6/4,09:20:00,4990.87,4990.87,4990.87,4990.87,0
2001/6/4,09:21:00,4986.55,4986.55,4986.55,4986.55,0
2001/6/4,09:22:00,4986.50,4986.50,4986.50,4986.50,0
2001/6/4,09:23:00,4985.13,4985.13,4985.13,4985.13,0
2001/6/4,09:24:00,4981.63,4981.63,4981.63,4981.63,0
2001/6/4,09:25:00,4985.13,4985.13,4985.13,4985.13,0
2001/6/4,09:26:00,4978.87,4978.87,4978.87,4978.87,0
2001/6/4,09:27:00,4976.96,4976.96,4976.96,4976.96,0
2001/6/4,09:28:00,4971.73,4971.73,4971.73,4971.73,0
2001/6/4,09:29:00,4968.58,4968.58,4968.58,4968.58,0
2001/6/4,09:30:00,4966.35,4966.35,4966.35,4966.35,0
2001/6/4,09:31:00,4965.45,4965.45,4965.45,4965.45,0
2001/6/4,09:32:00,4958.53,4958.53,4958.53,4958.53,0
2001/6/4,09:33:00,4954.33,4954.33,4954.33,4954.33,0
2001/6/4,09:34:00,4951.88,4951.88,4951.88,4951.88,0
2001/6/4,09:35:00,4948.32,4948.32,4948.32,4948.32,0
2001/6/4,09:36:00,4947.62,4947.62,4947.62,4947.62,0
2001/6/4,09:37:00,4944.98,4944.98,4944.98,4944.98,0
2001/6/4,09:38:00,4946.24,4946.24,4946.24,4946.24,0
2001/6/4,09:39:00,4949.69,4949.69,4949.69,4949.69,0
2001/6/4,09:40:00,4960.62,4960.62,4960.62,4960.62,0
2001/6/4,09:41:00,4969.00,4969.00,4969.00,4969.00,0
2001/6/4,09:42:00,4972.47,4972.47,4972.47,4972.47,0
2001/6/4,09:43:00,4966.57,4966.57,4966.57,4966.57,0
2001/6/4,09:44:00,4972.43,4972.43,4972.43,4972.43,0
2001/6/4,09:45:00,4968.13,4968.13,4968.13,4968.13,0
2001/6/4,09:46:00,4965.17,4965.17,4965.17,4965.17,0
2001/6/4,09:47:00,4964.68,4964.68,4964.68,4964.68,0
2001/6/4,09:48:00,4965.78,4965.78,4965.78,4965.78,0
2001/6/4,09:49:00,4963.01,4963.01,4963.01,4963.01,0
2001/6/4,09:50:00,4965.03,4965.03,4965.03,4965.03,0
2001/6/4,09:51:00,4955.77,4955.77,4955.77,4955.77,0
2001/6/4,09:52:00,4958.01,4958.01,4958.01,4958.01,0
2001/6/4,09:53:00,4959.03,4959.03,4959.03,4959.03,0
2001/6/4,09:54:00,4959.74,4959.74,4959.74,4959.74,0
2001/6/4,09:55:00,4961.35,4961.35,4961.35,4961.35,0
2001/6/4,09:56:00,4961.98,4961.98,4961.98,4961.98,0
2001/6/4,09:57:00,4969.44,4969.44,4969.44,4969.44,0
2001/6/4,09:58:00,4964.73,4964.73,4964.73,4964.73,0
2001/6/4,09:59:00,4968.94,4968.94,4968.94,4968.94,0
2001/6/4,10:00:00,4969.68,4969.68,4969.68,4969.68,0
2001/6/4,10:01:00,4977.23,4977.23,4977.23,4977.23,0
2001/6/4,10:02:00,4975.44,4975.44,4975.44,4975.44,0
2001/6/4,10:03:00,4975.44,4975.44,4975.44,4975.44,0
2001/6/4,10:04:00,4976.89,4976.89,4976.89,4976.89,0
2001/6/4,10:05:00,4978.14,4978.14,4978.14,4978.14,0
2001/6/4,10:06:00,4977.76,4977.76,4977.76,4977.76,0
2001/6/4,10:07:00,4981.05,4981.05,4981.05,4981.05,0
2001/6/4,10:08:00,4977.81,4977.81,4977.81,4977.81,0
2001/6/4,10:09:00,4979.00,4979.00,4979.00,4979.00,0
2001/6/4,10:10:00,4981.41,4981.41,4981.41,4981.41,0
2001/6/4,10:11:00,4980.04,4980.04,4980.04,4980.04,0
2001/6/4,10:12:00,4979.30,4979.30,4979.30,4979.30,0
2001/6/4,10:13:00,4981.57,4981.57,4981.57,4981.57,0
2001/6/4,10:14:00,4978.30,4978.30,4978.30,4978.30,0
2001/6/4,10:15:00,4975.91,4975.91,4975.91,4975.91,0
2001/6/4,10:16:00,4973.90,4973.90,4973.90,4973.90,0
2001/6/4,10:17:00,4973.79,4973.79,4973.79,4973.79,0
2001/6/4,10:18:00,4975.29,4975.29,4975.29,4975.29,0
2001/6/4,10:19:00,4974.25,4974.25,4974.25,4974.25,0
2001/6/4,10:20:00,4973.69,4973.69,4973.69,4973.69,0
2001/6/4,10:21:00,4971.63,4971.63,4971.63,4971.63,0
2001/6/4,10:22:00,4974.31,4974.31,4974.31,4974.31,0
2001/6/4,10:23:00,4969.85,4969.85,4969.85,4969.85,0
2001/6/4,10:24:00,4970.58,4970.58,4970.58,4970.58,0
2001/6/4,10:25:00,4972.77,4972.77,4972.77,4972.77,0
2001/6/4,10:26:00,4968.41,4968.41,4968.41,4968.41,0
2001/6/4,10:27:00,4964.52,4964.52,4964.52,4964.52,0
2001/6/4,10:28:00,4967.19,4967.19,4967.19,4967.19,0
2001/6/4,10:29:00,4966.18,4966.18,4966.18,4966.18,0
2001/6/4,10:30:00,4963.89,4963.89,4963.89,4963.89,0
2001/6/4,10:31:00,4967.60,4967.60,4967.60,4967.60,0
2001/6/4,10:32:00,4968.81,4968.81,4968.81,4968.81,0
2001/6/4,10:33:00,4973.30,4973.30,4973.30,4973.30,0
2001/6/4,10:34:00,4970.13,4970.13,4970.13,4970.13,0
2001/6/4,10:35:00,4969.26,4969.26,4969.26,4969.26,0
2001/6/4,10:36:00,4964.31,4964.31,4964.31,4964.31,0
2001/6/4,10:37:00,4961.51,4961.51,4961.51,4961.51,0
2001/6/4,10:38:00,4966.94,4966.94,4966.94,4966.94,0
2001/6/4,10:39:00,4967.49,4967.49,4967.49,4967.49,0
2001/6/4,10:40:00,4966.47,4966.47,4966.47,4966.47,0
2001/6/4,10:41:00,4963.13,4963.13,4963.13,4963.13,0
2001/6/4,10:42:00,4966.10,4966.10,4966.10,4966.10,0
2001/6/4,10:43:00,4963.33,4963.33,4963.33,4963.33,0
2001/6/4,10:44:00,4963.65,4963.65,4963.65,4963.65,0
2001/6/4,10:45:00,4958.70,4958.70,4958.70,4958.70,0
2001/6/4,10:46:00,4959.27,4959.27,4959.27,4959.27,0
2001/6/4,10:47:00,4962.68,4962.68,4962.68,4962.68,0
2001/6/4,10:48:00,4959.33,4959.33,4959.33,4959.33,0
2001/6/4,10:49:00,4958.47,4958.47,4958.47,4958.47,0
2001/6/4,10:50:00,4959.02,4959.02,4959.02,4959.02,0
2001/6/4,10:51:00,4962.51,4962.51,4962.51,4962.51,0
2001/6/4,10:52:00,4968.08,4968.08,4968.08,4968.08,0
2001/6/4,10:53:00,4963.16,4963.16,4963.16,4963.16,0
2001/6/4,10:54:00,4964.48,4964.48,4964.48,4964.48,0
2001/6/4,10:55:00,4966.01,4966.01,4966.01,4966.01,0
2001/6/4,10:56:00,4958.57,4958.57,4958.57,4958.57,0
2001/6/4,10:57:00,4961.14,4961.14,4961.14,4961.14,0
2001/6/4,10:58:00,4957.46,4957.46,4957.46,4957.46,0
2001/6/4,10:59:00,4958.50,4958.50,4958.50,4958.50,0
2001/6/4,11:00:00,4958.66,4958.66,4958.66,4958.66,0
2001/6/4,11:01:00,4954.58,4954.58,4954.58,4954.58,0
2001/6/4,11:02:00,4957.83,4957.83,4957.83,4957.83,0
2001/6/4,11:03:00,4961.89,4961.89,4961.89,4961.89,0
2001/6/4,11:04:00,4959.50,4959.50,4959.50,4959.50,0
2001/6/4,11:05:00,4957.42,4957.42,4957.42,4957.42,0
2001/6/4,11:06:00,4960.28,4960.28,4960.28,4960.28,0
2001/6/4,11:07:00,4956.76,4956.76,4956.76,4956.76,0
2001/6/4,11:08:00,4958.22,4958.22,4958.22,4958.22,0
2001/6/4,11:09:00,4956.65,4956.65,4956.65,4956.65,0
2001/6/4,11:10:00,4956.85,4956.85,4956.85,4956.85,0
2001/6/4,11:11:00,4954.23,4954.23,4954.23,4954.23,0
2001/6/4,11:12:00,4946.78,4946.78,4946.78,4946.78,0
2001/6/4,11:13:00,4954.18,4954.18,4954.18,4954.18,0
2001/6/4,11:14:00,4948.42,4948.42,4948.42,4948.42,0
2001/6/4,11:15:00,4950.26,4950.26,4950.26,4950.26,0
2001/6/4,11:16:00,4946.87,4946.87,4946.87,4946.87,0
2001/6/4,11:17:00,4948.51,4948.51,4948.51,4948.51,0
2001/6/4,11:18:00,4947.58,4947.58,4947.58,4947.58,0
2001/6/4,11:19:00,4950.17,4950.17,4950.17,4950.17,0
2001/6/4,11:20:00,4950.55,4950.55,4950.55,4950.55,0
2001/6/4,11:21:00,4945.60,4945.60,4945.60,4945.60,0
2001/6/4,11:22:00,4952.54,4952.54,4952.54,4952.54,0
2001/6/4,11:23:00,4954.30,4954.30,4954.30,4954.30,0
2001/6/4,11:24:00,4959.45,4959.45,4959.45,4959.45,0
2001/6/4,11:25:00,4960.81,4960.81,4960.81,4960.81,0
2001/6/4,11:26:00,4956.54,4956.54,4956.54,4956.54,0
2001/6/4,11:27:00,4953.50,4953.50,4953.50,4953.50,0
2001/6/4,11:28:00,4955.37,4955.37,4955.37,4955.37,0
2001/6/4,11:29:00,4960.19,4960.19,4960.19,4960.19,0
2001/6/4,11:30:00,4964.01,4964.01,4964.01,4964.01,0
2001/6/4,11:31:00,4964.89,4964.89,4964.89,4964.89,0
2001/6/4,11:32:00,4961.93,4961.93,4961.93,4961.93,0
2001/6/4,11:33:00,4965.62,4965.62,4965.62,4965.62,0
2001/6/4,11:34:00,4969.88,4969.88,4969.88,4969.88,0
2001/6/4,11:35:00,4969.44,4969.44,4969.44,4969.44,0
2001/6/4,11:36:00,4970.24,4970.24,4970.24,4970.24,0
2001/6/4,11:37:00,4969.25,4969.25,4969.25,4969.25,0
2001/6/4,11:38:00,4966.01,4966.01,4966.01,4966.01,0
2001/6/4,11:39:00,4966.34,4966.34,4966.34,4966.34,0
2001/6/4,11:40:00,4966.24,4966.24,4966.24,4966.24,0
2001/6/4,11:41:00,4964.99,4964.99,4964.99,4964.99,0
2001/6/4,11:42:00,4965.93,4965.93,4965.93,4965.93,0
2001/6/4,11:43:00,4969.79,4969.79,4969.79,4969.79,0
2001/6/4,11:44:00,4970.91,4970.91,4970.91,4970.91,0
2001/6/4,11:45:00,4965.98,4965.98,4965.98,4965.98,0
2001/6/4,11:46:00,4960.64,4960.64,4960.64,4960.64,0
2001/6/4,11:47:00,4964.67,4964.67,4964.67,4964.67,0
2001/6/4,11:48:00,4965.46,4965.46,4965.46,4965.46,0
2001/6/4,11:49:00,4961.95,4961.95,4961.95,4961.95,0
2001/6/4,11:50:00,4962.31,4962.31,4962.31,4962.31,0
2001/6/4,11:51:00,4961.19,4961.19,4961.19,4961.19,0
2001/6/4,11:52:00,4960.38,4960.38,4960.38,4960.38,0
2001/6/4,11:53:00,4962.33,4962.33,4962.33,4962.33,0
2001/6/4,11:54:00,4965.26,4965.26,4965.26,4965.26,0
2001/6/4,11:55:00,4964.77,4964.77,4964.77,4964.77,0
2001/6/4,11:56:00,4961.77,4961.77,4961.77,4961.77,0
2001/6/4,11:57:00,4968.61,4968.61,4968.61,4968.61,0
2001/6/4,11:58:00,4965.62,4965.62,4965.62,4965.62,0
2001/6/4,11:59:00,4967.30,4967.30,4967.30,4967.30,0
2001/6/4,12:00:00,4966.62,4966.62,4966.62,4966.62,0
2001/6/4,12:01:00,4965.97,4965.97,4965.97,4965.97,0
2001/6/4,12:02:00,4964.52,4964.52,4964.52,4964.52,0
2001/6/4,12:03:00,4966.86,4966.86,4966.86,4966.86,0
2001/6/4,12:04:00,4964.33,4964.33,4964.33,4964.33,0
2001/6/4,12:05:00,4969.01,4969.01,4969.01,4969.01,0
2001/6/4,12:06:00,4966.61,4966.61,4966.61,4966.61,0
2001/6/4,12:07:00,4962.96,4962.96,4962.96,4962.96,0
2001/6/4,12:08:00,4968.78,4968.78,4968.78,4968.78,0
2001/6/4,12:09:00,4961.00,4961.00,4961.00,4961.00,0
2001/6/4,12:10:00,4962.25,4962.25,4962.25,4962.25,0
2001/6/4,12:11:00,4960.95,4960.95,4960.95,4960.95,0
2001/6/4,12:12:00,4957.78,4957.78,4957.78,4957.78,0
2001/6/4,12:13:00,4961.93,4961.93,4961.93,4961.93,0
2001/6/4,12:14:00,4965.25,4965.25,4965.25,4965.25,0
2001/6/4,12:15:00,4956.80,4956.80,4956.80,4956.80,0
2001/6/4,12:16:00,4955.54,4955.54,4955.54,4955.54,0
2001/6/4,12:17:00,4956.63,4956.63,4956.63,4956.63,0
2001/6/4,12:18:00,4962.50,4962.50,4962.50,4962.50,0
2001/6/4,12:19:00,4961.43,4961.43,4961.43,4961.43,0
2001/6/4,12:20:00,4963.94,4963.94,4963.94,4963.94,0
2001/6/4,12:21:00,4959.30,4959.30,4959.30,4959.30,0
2001/6/4,12:22:00,4960.59,4960.59,4960.59,4960.59,0
2001/6/4,12:23:00,4962.73,4962.73,4962.73,4962.73,0
2001/6/4,12:24:00,4959.93,4959.93,4959.93,4959.93,0
2001/6/4,12:25:00,4962.67,4962.67,4962.67,4962.67,0
2001/6/4,12:26:00,4957.78,4957.78,4957.78,4957.78,0
2001/6/4,12:27:00,4959.32,4959.32,4959.32,4959.32,0
2001/6/4,12:28:00,4958.78,4958.78,4958.78,4958.78,0
2001/6/4,12:29:00,4960.37,4960.37,4960.37,4960.37,0
2001/6/4,12:30:00,4958.63,4958.63,4958.63,4958.63,0
2001/6/4,12:31:00,4956.81,4956.81,4956.81,4956.81,0
2001/6/4,12:32:00,4959.81,4959.81,4959.81,4959.81,0
2001/6/4,12:33:00,4963.38,4963.38,4963.38,4963.38,0
2001/6/4,12:34:00,4959.92,4959.92,4959.92,4959.92,0
2001/6/4,12:35:00,4960.67,4960.67,4960.67,4960.67,0
2001/6/4,12:36:00,4963.08,4963.08,4963.08,4963.08,0
2001/6/4,12:37:00,4959.03,4959.03,4959.03,4959.03,0
2001/6/4,12:38:00,4958.70,4958.70,4958.70,4958.70,0
2001/6/4,12:39:00,4961.91,4961.91,4961.91,4961.91,0
2001/6/4,12:40:00,4962.89,4962.89,4962.89,4962.89,0
2001/6/4,12:41:00,4959.64,4959.64,4959.64,4959.64,0
2001/6/4,12:42:00,4959.71,4959.71,4959.71,4959.71,0
2001/6/4,12:43:00,4964.29,4964.29,4964.29,4964.29,0
2001/6/4,12:44:00,4967.29,4967.29,4967.29,4967.29,0
2001/6/4,12:45:00,4962.03,4962.03,4962.03,4962.03,0
2001/6/4,12:46:00,4959.10,4959.10,4959.10,4959.10,0
2001/6/4,12:47:00,4961.38,4961.38,4961.38,4961.38,0
2001/6/4,12:48:00,4961.08,4961.08,4961.08,4961.08,0
2001/6/4,12:49:00,4964.79,4964.79,4964.79,4964.79,0
2001/6/4,12:50:00,4963.27,4963.27,4963.27,4963.27,0
2001/6/4,12:51:00,4962.14,4962.14,4962.14,4962.14,0
2001/6/4,12:52:00,4968.23,4968.23,4968.23,4968.23,0
2001/6/4,12:53:00,4965.61,4965.61,4965.61,4965.61,0
2001/6/4,12:54:00,4970.77,4970.77,4970.77,4970.77,0
2001/6/4,12:55:00,4972.19,4972.19,4972.19,4972.19,0
2001/6/4,12:56:00,4969.37,4969.37,4969.37,4969.37,0
2001/6/4,12:57:00,4973.73,4973.73,4973.73,4973.73,0
2001/6/4,12:58:00,4974.66,4974.66,4974.66,4974.66,0
2001/6/4,12:59:00,4979.03,4979.03,4979.03,4979.03,0
2001/6/4,13:00:00,4979.28,4979.28,4979.28,4979.28,0
2001/6/4,13:01:00,4981.33,4981.33,4981.33,4981.33,0
2001/6/4,13:02:00,4981.72,4981.72,4981.72,4981.72,0
2001/6/4,13:03:00,4989.47,4989.47,4989.47,4989.47,0
2001/6/4,13:04:00,4987.01,4987.01,4987.01,4987.01,0
2001/6/4,13:05:00,4990.30,4990.30,4990.30,4990.30,0
2001/6/4,13:06:00,4993.07,4993.07,4993.07,4993.07,0
2001/6/4,13:07:00,4987.67,4987.67,4987.67,4987.67,0
2001/6/4,13:08:00,4989.21,4989.21,4989.21,4989.21,0
2001/6/4,13:09:00,4987.40,4987.40,4987.40,4987.40,0
2001/6/4,13:10:00,4992.83,4992.83,4992.83,4992.83,0
2001/6/4,13:11:00,4989.97,4989.97,4989.97,4989.97,0
2001/6/4,13:12:00,4991.19,4991.19,4991.19,4991.19,0
2001/6/4,13:13:00,4986.22,4986.22,4986.22,4986.22,0
2001/6/4,13:14:00,4990.01,4990.01,4990.01,4990.01,0
2001/6/4,13:15:00,4982.60,4982.60,4982.60,4982.60,0
2001/6/4,13:16:00,4978.03,4978.03,4978.03,4978.03,0
2001/6/4,13:17:00,4977.73,4977.73,4977.73,4977.73,0
2001/6/4,13:18:00,4972.93,4972.93,4972.93,4972.93,0
2001/6/4,13:19:00,4971.36,4971.36,4971.36,4971.36,0
2001/6/4,13:20:00,4972.07,4972.07,4972.07,4972.07,0
2001/6/4,13:21:00,4974.98,4974.98,4974.98,4974.98,0
2001/6/4,13:22:00,4980.63,4980.63,4980.63,4980.63,0
2001/6/4,13:23:00,4981.73,4981.73,4981.73,4981.73,0
2001/6/4,13:24:00,4984.48,4984.48,4984.48,4984.48,0
2001/6/4,13:25:00,4979.21,4979.21,4979.21,4979.21,0
2001/6/4,13:26:00,4975.38,4975.38,4975.38,4975.38,0
2001/6/4,13:27:00,4982.38,4982.38,4982.38,4982.38,0
2001/6/4,13:28:00,4977.89,4977.89,4977.89,4977.89,0
2001/6/4,13:29:00,4984.43,4984.43,4984.43,4984.43,0
2001/6/4,13:30:00,4985.11,4985.11,4985.11,4985.11,0
2001/6/5,09:01:00,5016.26,5016.26,5016.26,5016.26,0
2001/6/5,09:02:00,5026.53,5026.53,5026.53,5026.53,0
2001/6/5,09:03:00,5034.11,5034.11,5034.11,5034.11,0
2001/6/5,09:04:00,5030.42,5030.42,5030.42,5030.42,0
2001/6/5,09:05:00,5028.60,5028.60,5028.60,5028.60,0
2001/6/5,09:06:00,5020.94,5020.94,5020.94,5020.94,0
2001/6/5,09:07:00,5024.25,5024.25,5024.25,5024.25,0
2001/6/5,09:08:00,5015.30,5015.30,5015.30,5015.30,0
2001/6/5,09:09:00,5011.58,5011.58,5011.58,5011.58,0
2001/6/5,09:10:00,5012.11,5012.11,5012.11,5012.11,0
2001/6/5,09:11:00,5010.13,5010.13,5010.13,5010.13,0
2001/6/5,09:12:00,5006.02,5006.02,5006.02,5006.02,0
2001/6/5,09:13:00,5008.23,5008.23,5008.23,5008.23,0
2001/6/5,09:14:00,5011.26,5011.26,5011.26,5011.26,0
2001/6/5,09:15:00,5018.23,5018.23,5018.23,5018.23,0
2001/6/5,09:16:00,5021.24,5021.24,5021.24,5021.24,0
2001/6/5,09:17:00,5018.85,5018.85,5018.85,5018.85,0
2001/6/5,09:18:00,5023.93,5023.93,5023.93,5023.93,0
2001/6/5,09:19:00,5024.09,5024.09,5024.09,5024.09,0
2001/6/5,09:20:00,5019.45,5019.45,5019.45,5019.45,0
2001/6/5,09:21:00,5021.80,5021.80,5021.80,5021.80,0
2001/6/5,09:22:00,5015.32,5015.32,5015.32,5015.32,0
2001/6/5,09:23:00,5016.64,5016.64,5016.64,5016.64,0
2001/6/5,09:24:00,5009.32,5009.32,5009.32,5009.32,0
2001/6/5,09:25:00,5005.18,5005.18,5005.18,5005.18,0
2001/6/5,09:26:00,5001.96,5001.96,5001.96,5001.96,0
2001/6/5,09:27:00,5000.08,5000.08,5000.08,5000.08,0
2001/6/5,09:28:00,4998.68,4998.68,4998.68,4998.68,0
2001/6/5,09:29:00,4994.34,4994.34,4994.34,4994.34,0
2001/6/5,09:30:00,4996.92,4996.92,4996.92,4996.92,0
2001/6/5,09:31:00,4991.50,4991.50,4991.50,4991.50,0
2001/6/5,09:32:00,4994.07,4994.07,4994.07,4994.07,0
2001/6/5,09:33:00,4994.79,4994.79,4994.79,4994.79,0
2001/6/5,09:34:00,4998.92,4998.92,4998.92,4998.92,0
2001/6/5,09:35:00,5006.05,5006.05,5006.05,5006.05,0
2001/6/5,09:36:00,5001.94,5001.94,5001.94,5001.94,0
2001/6/5,09:37:00,5001.71,5001.71,5001.71,5001.71,0
2001/6/5,09:38:00,5005.11,5005.11,5005.11,5005.11,0
2001/6/5,09:39:00,5004.99,5004.99,5004.99,5004.99,0
2001/6/5,09:40:00,5001.24,5001.24,5001.24,5001.24,0
2001/6/5,09:41:00,4996.91,4996.91,4996.91,4996.91,0
2001/6/5,09:42:00,5002.11,5002.11,5002.11,5002.11,0
2001/6/5,09:43:00,5001.04,5001.04,5001.04,5001.04,0
2001/6/5,09:44:00,4999.03,4999.03,4999.03,4999.03,0
2001/6/5,09:45:00,4995.44,4995.44,4995.44,4995.44,0
2001/6/5,09:46:00,5002.83,5002.83,5002.83,5002.83,0
2001/6/5,09:47:00,5001.57,5001.57,5001.57,5001.57,0
2001/6/5,09:48:00,4998.73,4998.73,4998.73,4998.73,0
2001/6/5,09:49:00,5000.86,5000.86,5000.86,5000.86,0
2001/6/5,09:50:00,4998.27,4998.27,4998.27,4998.27,0
2001/6/5,09:51:00,5011.31,5011.31,5011.31,5011.31,0
2001/6/5,09:52:00,5015.30,5015.30,5015.30,5015.30,0
2001/6/5,09:53:00,5009.69,5009.69,5009.69,5009.69,0
2001/6/5,09:54:00,5016.92,5016.92,5016.92,5016.92,0
2001/6/5,09:55:00,5015.40,5015.40,5015.40,5015.40,0
2001/6/5,09:56:00,5017.67,5017.67,5017.67,5017.67,0
2001/6/5,09:57:00,5016.37,5016.37,5016.37,5016.37,0
2001/6/5,09:58:00,5020.35,5020.35,5020.35,5020.35,0
2001/6/5,09:59:00,5023.71,5023.71,5023.71,5023.71,0
2001/6/5,10:00:00,5022.18,5022.18,5022.18,5022.18,0
2001/6/5,10:01:00,5032.42,5032.42,5032.42,5032.42,0
2001/6/5,10:02:00,5031.52,5031.52,5031.52,5031.52,0
2001/6/5,10:03:00,5032.17,5032.17,5032.17,5032.17,0
2001/6/5,10:04:00,5032.17,5032.17,5032.17,5032.17,0
2001/6/5,10:05:00,5030.15,5030.15,5030.15,5030.15,0
2001/6/5,10:06:00,5030.31,5030.31,5030.31,5030.31,0
2001/6/5,10:07:00,5036.31,5036.31,5036.31,5036.31,0
2001/6/5,10:08:00,5031.77,5031.77,5031.77,5031.77,0
2001/6/5,10:09:00,5032.73,5032.73,5032.73,5032.73,0
2001/6/5,10:10:00,5032.55,5032.55,5032.55,5032.55,0
2001/6/5,10:11:00,5028.83,5028.83,5028.83,5028.83,0
2001/6/5,10:12:00,5031.35,5031.35,5031.35,5031.35,0
2001/6/5,10:13:00,5026.20,5026.20,5026.20,5026.20,0
2001/6/5,10:14:00,5029.21,5029.21,5029.21,5029.21,0
2001/6/5,10:15:00,5030.51,5030.51,5030.51,5030.51,0
2001/6/5,10:16:00,5027.73,5027.73,5027.73,5027.73,0
2001/6/5,10:17:00,5025.63,5025.63,5025.63,5025.63,0
2001/6/5,10:18:00,5025.85,5025.85,5025.85,5025.85,0
2001/6/5,10:19:00,5025.43,5025.43,5025.43,5025.43,0
2001/6/5,10:20:00,5021.43,5021.43,5021.43,5021.43,0
2001/6/5,10:21:00,5019.04,5019.04,5019.04,5019.04,0
2001/6/5,10:22:00,5025.12,5025.12,5025.12,5025.12,0
2001/6/5,10:23:00,5016.61,5016.61,5016.61,5016.61,0
2001/6/5,10:24:00,5018.18,5018.18,5018.18,5018.18,0
2001/6/5,10:25:00,5018.35,5018.35,5018.35,5018.35,0
2001/6/5,10:26:00,5022.17,5022.17,5022.17,5022.17,0
2001/6/5,10:27:00,5021.94,5021.94,5021.94,5021.94,0
2001/6/5,10:28:00,5028.84,5028.84,5028.84,5028.84,0
2001/6/5,10:29:00,5023.94,5023.94,5023.94,5023.94,0
2001/6/5,10:30:00,5029.70,5029.70,5029.70,5029.70,0
2001/6/5,10:31:00,5028.62,5028.62,5028.62,5028.62,0
2001/6/5,10:32:00,5030.05,5030.05,5030.05,5030.05,0
2001/6/5,10:33:00,5029.76,5029.76,5029.76,5029.76,0
2001/6/5,10:34:00,5030.92,5030.92,5030.92,5030.92,0
2001/6/5,10:35:00,5028.41,5028.41,5028.41,5028.41,0
2001/6/5,10:36:00,5025.01,5025.01,5025.01,5025.01,0
2001/6/5,10:37:00,5026.87,5026.87,5026.87,5026.87,0
2001/6/5,10:38:00,5025.93,5025.93,5025.93,5025.93,0
2001/6/5,10:39:00,5027.98,5027.98,5027.98,5027.98,0
2001/6/5,10:40:00,5025.07,5025.07,5025.07,5025.07,0
2001/6/5,10:41:00,5024.28,5024.28,5024.28,5024.28,0
2001/6/5,10:42:00,5025.48,5025.48,5025.48,5025.48,0
2001/6/5,10:43:00,5024.19,5024.19,5024.19,5024.19,0
2001/6/5,10:44:00,5020.15,5020.15,5020.15,5020.15,0
2001/6/5,10:45:00,5022.84,5022.84,5022.84,5022.84,0
2001/6/5,10:46:00,5024.23,5024.23,5024.23,5024.23,0
2001/6/5,10:47:00,5031.69,5031.69,5031.69,5031.69,0
2001/6/5,10:48:00,5035.27,5035.27,5035.27,5035.27,0
2001/6/5,10:49:00,5037.55,5037.55,5037.55,5037.55,0
2001/6/5,10:50:00,5038.65,5038.65,5038.65,5038.65,0
2001/6/5,10:51:00,5042.24,5042.24,5042.24,5042.24,0
2001/6/5,10:52:00,5046.90,5046.90,5046.90,5046.90,0
2001/6/5,10:53:00,5047.90,5047.90,5047.90,5047.90,0
2001/6/5,10:54:00,5042.59,5042.59,5042.59,5042.59,0
2001/6/5,10:55:00,5040.78,5040.78,5040.78,5040.78,0
2001/6/5,10:56:00,5041.17,5041.17,5041.17,5041.17,0
2001/6/5,10:57:00,5036.25,5036.25,5036.25,5036.25,0
2001/6/5,10:58:00,5043.40,5043.40,5043.40,5043.40,0
2001/6/5,10:59:00,5043.02,5043.02,5043.02,5043.02,0
2001/6/5,11:00:00,5044.20,5044.20,5044.20,5044.20,0
2001/6/5,11:01:00,5042.60,5042.60,5042.60,5042.60,0
2001/6/5,11:02:00,5042.32,5042.32,5042.32,5042.32,0
2001/6/5,11:03:00,5041.67,5041.67,5041.67,5041.67,0
2001/6/5,11:04:00,5043.27,5043.27,5043.27,5043.27,0
2001/6/5,11:05:00,5044.42,5044.42,5044.42,5044.42,0
2001/6/5,11:06:00,5042.02,5042.02,5042.02,5042.02,0
2001/6/5,11:07:00,5043.84,5043.84,5043.84,5043.84,0
2001/6/5,11:08:00,5045.51,5045.51,5045.51,5045.51,0
2001/6/5,11:09:00,5043.04,5043.04,5043.04,5043.04,0
2001/6/5,11:10:00,5041.79,5041.79,5041.79,5041.79,0
2001/6/5,11:11:00,5044.22,5044.22,5044.22,5044.22,0
2001/6/5,11:12:00,5047.24,5047.24,5047.24,5047.24,0
2001/6/5,11:13:00,5046.15,5046.15,5046.15,5046.15,0
2001/6/5,11:14:00,5042.26,5042.26,5042.26,5042.26,0
2001/6/5,11:15:00,5043.49,5043.49,5043.49,5043.49,0
2001/6/5,11:16:00,5040.96,5040.96,5040.96,5040.96,0
2001/6/5,11:17:00,5040.11,5040.11,5040.11,5040.11,0
2001/6/5,11:18:00,5038.68,5038.68,5038.68,5038.68,0
2001/6/5,11:19:00,5042.55,5042.55,5042.55,5042.55,0
2001/6/5,11:20:00,5037.74,5037.74,5037.74,5037.74,0
2001/6/5,11:21:00,5039.68,5039.68,5039.68,5039.68,0
2001/6/5,11:22:00,5041.29,5041.29,5041.29,5041.29,0
2001/6/5,11:23:00,5040.23,5040.23,5040.23,5040.23,0
2001/6/5,11:24:00,5038.58,5038.58,5038.58,5038.58,0
2001/6/5,11:25:00,5034.57,5034.57,5034.57,5034.57,0
2001/6/5,11:26:00,5033.68,5033.68,5033.68,5033.68,0
2001/6/5,11:27:00,5032.39,5032.39,5032.39,5032.39,0
2001/6/5,11:28:00,5035.73,5035.73,5035.73,5035.73,0
2001/6/5,11:29:00,5042.64,5042.64,5042.64,5042.64,0
2001/6/5,11:30:00,5041.88,5041.88,5041.88,5041.88,0
2001/6/5,11:31:00,5045.30,5045.30,5045.30,5045.30,0
2001/6/5,11:32:00,5041.37,5041.37,5041.37,5041.37,0
2001/6/5,11:33:00,5040.56,5040.56,5040.56,5040.56,0
2001/6/5,11:34:00,5044.15,5044.15,5044.15,5044.15,0
2001/6/5,11:35:00,5040.73,5040.73,5040.73,5040.73,0
2001/6/5,11:36:00,5046.48,5046.48,5046.48,5046.48,0
2001/6/5,11:37:00,5046.98,5046.98,5046.98,5046.98,0
2001/6/5,11:38:00,5049.35,5049.35,5049.35,5049.35,0
2001/6/5,11:39:00,5044.87,5044.87,5044.87,5044.87,0
2001/6/5,11:40:00,5051.50,5051.50,5051.50,5051.50,0
2001/6/5,11:41:00,5048.85,5048.85,5048.85,5048.85,0
2001/6/5,11:42:00,5051.55,5051.55,5051.55,5051.55,0
2001/6/5,11:43:00,5044.75,5044.75,5044.75,5044.75,0
2001/6/5,11:44:00,5051.14,5051.14,5051.14,5051.14,0
2001/6/5,11:45:00,5048.28,5048.28,5048.28,5048.28,0
2001/6/5,11:46:00,5046.72,5046.72,5046.72,5046.72,0
2001/6/5,11:47:00,5043.25,5043.25,5043.25,5043.25,0
2001/6/5,11:48:00,5046.09,5046.09,5046.09,5046.09,0
2001/6/5,11:49:00,5051.50,5051.50,5051.50,5051.50,0
2001/6/5,11:50:00,5049.91,5049.91,5049.91,5049.91,0
2001/6/5,11:51:00,5042.78,5042.78,5042.78,5042.78,0
2001/6/5,11:52:00,5042.43,5042.43,5042.43,5042.43,0
2001/6/5,11:53:00,5044.54,5044.54,5044.54,5044.54,0
2001/6/5,11:54:00,5044.63,5044.63,5044.63,5044.63,0
2001/6/5,11:55:00,5042.47,5042.47,5042.47,5042.47,0
2001/6/5,11:56:00,5048.52,5048.52,5048.52,5048.52,0
2001/6/5,11:57:00,5049.38,5049.38,5049.38,5049.38,0
2001/6/5,11:58:00,5045.63,5045.63,5045.63,5045.63,0
2001/6/5,11:59:00,5046.50,5046.50,5046.50,5046.50,0
2001/6/5,12:00:00,5045.69,5045.69,5045.69,5045.69,0
2001/6/5,12:01:00,5038.93,5038.93,5038.93,5038.93,0
2001/6/5,12:02:00,5044.98,5044.98,5044.98,5044.98,0
2001/6/5,12:03:00,5041.39,5041.39,5041.39,5041.39,0
2001/6/5,12:04:00,5037.70,5037.70,5037.70,5037.70,0
2001/6/5,12:05:00,5041.19,5041.19,5041.19,5041.19,0
2001/6/5,12:06:00,5036.37,5036.37,5036.37,5036.37,0
2001/6/5,12:07:00,5041.45,5041.45,5041.45,5041.45,0
2001/6/5,12:08:00,5037.58,5037.58,5037.58,5037.58,0
2001/6/5,12:09:00,5037.61,5037.61,5037.61,5037.61,0
2001/6/5,12:10:00,5033.32,5033.32,5033.32,5033.32,0
2001/6/5,12:11:00,5036.72,5036.72,5036.72,5036.72,0
2001/6/5,12:12:00,5038.08,5038.08,5038.08,5038.08,0
2001/6/5,12:13:00,5037.21,5037.21,5037.21,5037.21,0
2001/6/5,12:14:00,5036.35,5036.35,5036.35,5036.35,0
2001/6/5,12:15:00,5034.01,5034.01,5034.01,5034.01,0
2001/6/5,12:16:00,5038.34,5038.34,5038.34,5038.34,0
2001/6/5,12:17:00,5033.97,5033.97,5033.97,5033.97,0
2001/6/5,12:18:00,5031.91,5031.91,5031.91,5031.91,0
2001/6/5,12:19:00,5033.51,5033.51,5033.51,5033.51,0
2001/6/5,12:20:00,5032.97,5032.97,5032.97,5032.97,0
2001/6/5,12:21:00,5032.41,5032.41,5032.41,5032.41,0
2001/6/5,12:22:00,5037.51,5037.51,5037.51,5037.51,0
2001/6/5,12:23:00,5033.85,5033.85,5033.85,5033.85,0
2001/6/5,12:24:00,5035.08,5035.08,5035.08,5035.08,0
2001/6/5,12:25:00,5034.20,5034.20,5034.20,5034.20,0
2001/6/5,12:26:00,5032.96,5032.96,5032.96,5032.96,0
2001/6/5,12:27:00,5028.61,5028.61,5028.61,5028.61,0
2001/6/5,12:28:00,5039.28,5039.28,5039.28,5039.28,0
2001/6/5,12:29:00,5029.06,5029.06,5029.06,5029.06,0
2001/6/5,12:30:00,5027.95,5027.95,5027.95,5027.95,0
2001/6/5,12:31:00,5033.91,5033.91,5033.91,5033.91,0
2001/6/5,12:32:00,5035.26,5035.26,5035.26,5035.26,0
2001/6/5,12:33:00,5029.95,5029.95,5029.95,5029.95,0
2001/6/5,12:34:00,5036.64,5036.64,5036.64,5036.64,0
2001/6/5,12:35:00,5037.72,5037.72,5037.72,5037.72,0
2001/6/5,12:36:00,5034.75,5034.75,5034.75,5034.75,0
2001/6/5,12:37:00,5034.84,5034.84,5034.84,5034.84,0
2001/6/5,12:38:00,5038.45,5038.45,5038.45,5038.45,0
2001/6/5,12:39:00,5036.93,5036.93,5036.93,5036.93,0
2001/6/5,12:40:00,5036.90,5036.90,5036.90,5036.90,0
2001/6/5,12:41:00,5041.01,5041.01,5041.01,5041.01,0
2001/6/5,12:42:00,5043.19,5043.19,5043.19,5043.19,0
2001/6/5,12:43:00,5049.52,5049.52,5049.52,5049.52,0
2001/6/5,12:44:00,5050.67,5050.67,5050.67,5050.67,0
2001/6/5,12:45:00,5051.18,5051.18,5051.18,5051.18,0
2001/6/5,12:46:00,5052.45,5052.45,5052.45,5052.45,0
2001/6/5,12:47:00,5048.50,5048.50,5048.50,5048.50,0
2001/6/5,12:48:00,5049.62,5049.62,5049.62,5049.62,0
2001/6/5,12:49:00,5046.91,5046.91,5046.91,5046.91,0
2001/6/5,12:50:00,5046.62,5046.62,5046.62,5046.62,0
2001/6/5,12:51:00,5048.76,5048.76,5048.76,5048.76,0
2001/6/5,12:52:00,5044.50,5044.50,5044.50,5044.50,0
2001/6/5,12:53:00,5047.68,5047.68,5047.68,5047.68,0
2001/6/5,12:54:00,5043.41,5043.41,5043.41,5043.41,0
2001/6/5,12:55:00,5043.40,5043.40,5043.40,5043.40,0
2001/6/5,12:56:00,5044.21,5044.21,5044.21,5044.21,0
2001/6/5,12:57:00,5039.44,5039.44,5039.44,5039.44,0
2001/6/5,12:58:00,5036.51,5036.51,5036.51,5036.51,0
2001/6/5,12:59:00,5038.75,5038.75,5038.75,5038.75,0
2001/6/5,13:00:00,5041.57,5041.57,5041.57,5041.57,0
2001/6/5,13:01:00,5041.63,5041.63,5041.63,5041.63,0
2001/6/5,13:02:00,5042.32,5042.32,5042.32,5042.32,0
2001/6/5,13:03:00,5039.79,5039.79,5039.79,5039.79,0
2001/6/5,13:04:00,5039.34,5039.34,5039.34,5039.34,0
2001/6/5,13:05:00,5036.28,5036.28,5036.28,5036.28,0
2001/6/5,13:06:00,5038.28,5038.28,5038.28,5038.28,0
2001/6/5,13:07:00,5033.92,5033.92,5033.92,5033.92,0
2001/6/5,13:08:00,5040.82,5040.82,5040.82,5040.82,0
2001/6/5,13:09:00,5050.58,5050.58,5050.58,5050.58,0
2001/6/5,13:10:00,5053.83,5053.83,5053.83,5053.83,0
2001/6/5,13:11:00,5054.04,5054.04,5054.04,5054.04,0
2001/6/5,13:12:00,5057.06,5057.06,5057.06,5057.06,0
2001/6/5,13:13:00,5052.71,5052.71,5052.71,5052.71,0
2001/6/5,13:14:00,5056.28,5056.28,5056.28,5056.28,0
2001/6/5,13:15:00,5048.78,5048.78,5048.78,5048.78,0
2001/6/5,13:16:00,5047.25,5047.25,5047.25,5047.25,0
2001/6/5,13:17:00,5049.78,5049.78,5049.78,5049.78,0
2001/6/5,13:18:00,5053.39,5053.39,5053.39,5053.39,0
2001/6/5,13:19:00,5048.62,5048.62,5048.62,5048.62,0
2001/6/5,13:20:00,5053.81,5053.81,5053.81,5053.81,0
2001/6/5,13:21:00,5051.04,5051.04,5051.04,5051.04,0
2001/6/5,13:22:00,5058.43,5058.43,5058.43,5058.43,0
2001/6/5,13:23:00,5053.97,5053.97,5053.97,5053.97,0
2001/6/5,13:24:00,5055.16,5055.16,5055.16,5055.16,0
2001/6/5,13:25:00,5050.18,5050.18,5050.18,5050.18,0
2001/6/5,13:26:00,5053.29,5053.29,5053.29,5053.29,0
2001/6/5,13:27:00,5054.14,5054.14,5054.14,5054.14,0
2001/6/5,13:28:00,5059.05,5059.05,5059.05,5059.05,0
2001/6/5,13:29:00,5058.21,5058.21,5058.21,5058.21,0
2001/6/5,13:30:00,5065.06,5065.06,5065.06,5065.06,0
2001/6/6,09:01:00,5129.48,5129.48,5129.48,5129.48,0
2001/6/6,09:02:00,5131.12,5131.12,5131.12,5131.12,0
2001/6/6,09:03:00,5134.39,5134.39,5134.39,5134.39,0
2001/6/6,09:04:00,5134.02,5134.02,5134.02,5134.02,0
2001/6/6,09:05:00,5129.82,5129.82,5129.82,5129.82,0
2001/6/6,09:06:00,5139.51,5139.51,5139.51,5139.51,0
2001/6/6,09:07:00,5136.36,5136.36,5136.36,5136.36,0
2001/6/6,09:08:00,5139.79,5139.79,5139.79,5139.79,0
2001/6/6,09:09:00,5142.36,5142.36,5142.36,5142.36,0
2001/6/6,09:10:00,5141.70,5141.70,5141.70,5141.70,0
2001/6/6,09:11:00,5141.81,5141.81,5141.81,5141.81,0
2001/6/6,09:12:00,5141.08,5141.08,5141.08,5141.08,0
2001/6/6,09:13:00,5136.59,5136.59,5136.59,5136.59,0
2001/6/6,09:14:00,5136.92,5136.92,5136.92,5136.92,0
2001/6/6,09:15:00,5136.03,5136.03,5136.03,5136.03,0
2001/6/6,09:16:00,5134.26,5134.26,5134.26,5134.26,0
2001/6/6,09:17:00,5133.06,5133.06,5133.06,5133.06,0
2001/6/6,09:18:00,5132.64,5132.64,5132.64,5132.64,0
2001/6/6,09:19:00,5141.17,5141.17,5141.17,5141.17,0
2001/6/6,09:20:00,5143.42,5143.42,5143.42,5143.42,0
2001/6/6,09:21:00,5146.86,5146.86,5146.86,5146.86,0
2001/6/6,09:22:00,5152.63,5152.63,5152.63,5152.63,0
2001/6/6,09:23:00,5159.39,5159.39,5159.39,5159.39,0
2001/6/6,09:24:00,5157.42,5157.42,5157.42,5157.42,0
2001/6/6,09:25:00,5164.28,5164.28,5164.28,5164.28,0
2001/6/6,09:26:00,5164.01,5164.01,5164.01,5164.01,0
2001/6/6,09:27:00,5166.36,5166.36,5166.36,5166.36,0
2001/6/6,09:28:00,5165.07,5165.07,5165.07,5165.07,0
2001/6/6,09:29:00,5165.82,5165.82,5165.82,5165.82,0
2001/6/6,09:30:00,5160.79,5160.79,5160.79,5160.79,0
2001/6/6,09:31:00,5154.08,5154.08,5154.08,5154.08,0
2001/6/6,09:32:00,5153.59,5153.59,5153.59,5153.59,0
2001/6/6,09:33:00,5153.58,5153.58,5153.58,5153.58,0
2001/6/6,09:34:00,5153.51,5153.51,5153.51,5153.51,0
2001/6/6,09:35:00,5152.37,5152.37,5152.37,5152.37,0
2001/6/6,09:36:00,5149.00,5149.00,5149.00,5149.00,0
2001/6/6,09:37:00,5149.16,5149.16,5149.16,5149.16,0
2001/6/6,09:38:00,5148.40,5148.40,5148.40,5148.40,0
2001/6/6,09:39:00,5151.61,5151.61,5151.61,5151.61,0
2001/6/6,09:40:00,5151.91,5151.91,5151.91,5151.91,0
2001/6/6,09:41:00,5154.90,5154.90,5154.90,5154.90,0
2001/6/6,09:42:00,5146.63,5146.63,5146.63,5146.63,0
2001/6/6,09:43:00,5154.14,5154.14,5154.14,5154.14,0
2001/6/6,09:44:00,5154.11,5154.11,5154.11,5154.11,0
2001/6/6,09:45:00,5155.66,5155.66,5155.66,5155.66,0
2001/6/6,09:46:00,5159.11,5159.11,5159.11,5159.11,0
2001/6/6,09:47:00,5157.55,5157.55,5157.55,5157.55,0
2001/6/6,09:48:00,5161.77,5161.77,5161.77,5161.77,0
2001/6/6,09:49:00,5168.40,5168.40,5168.40,5168.40,0
2001/6/6,09:50:00,5174.52,5174.52,5174.52,5174.52,0
2001/6/6,09:51:00,5177.92,5177.92,5177.92,5177.92,0
2001/6/6,09:52:00,5178.68,5178.68,5178.68,5178.68,0
2001/6/6,09:53:00,5180.83,5180.83,5180.83,5180.83,0
2001/6/6,09:54:00,5172.59,5172.59,5172.59,5172.59,0
2001/6/6,09:55:00,5176.59,5176.59,5176.59,5176.59,0
2001/6/6,09:56:00,5179.98,5179.98,5179.98,5179.98,0
2001/6/6,09:57:00,5172.69,5172.69,5172.69,5172.69,0
2001/6/6,09:58:00,5167.58,5167.58,5167.58,5167.58,0
2001/6/6,09:59:00,5166.54,5166.54,5166.54,5166.54,0
2001/6/6,10:00:00,5165.10,5165.10,5165.10,5165.10,0
2001/6/6,10:01:00,5163.04,5163.04,5163.04,5163.04,0
2001/6/6,10:02:00,5162.62,5162.62,5162.62,5162.62,0
2001/6/6,10:03:00,5163.94,5163.94,5163.94,5163.94,0
2001/6/6,10:04:00,5159.58,5159.58,5159.58,5159.58,0
2001/6/6,10:05:00,5160.56,5160.56,5160.56,5160.56,0
2001/6/6,10:06:00,5160.15,5160.15,5160.15,5160.15,0
2001/6/6,10:07:00,5160.57,5160.57,5160.57,5160.57,0
2001/6/6,10:08:00,5163.32,5163.32,5163.32,5163.32,0
2001/6/6,10:09:00,5159.73,5159.73,5159.73,5159.73,0
2001/6/6,10:10:00,5158.95,5158.95,5158.95,5158.95,0
2001/6/6,10:11:00,5159.61,5159.61,5159.61,5159.61,0
2001/6/6,10:12:00,5160.48,5160.48,5160.48,5160.48,0
2001/6/6,10:13:00,5166.03,5166.03,5166.03,5166.03,0
2001/6/6,10:14:00,5160.92,5160.92,5160.92,5160.92,0
2001/6/6,10:15:00,5160.71,5160.71,5160.71,5160.71,0
2001/6/6,10:16:00,5163.93,5163.93,5163.93,5163.93,0
2001/6/6,10:17:00,5169.19,5169.19,5169.19,5169.19,0
2001/6/6,10:18:00,5162.89,5162.89,5162.89,5162.89,0
2001/6/6,10:19:00,5162.20,5162.20,5162.20,5162.20,0
2001/6/6,10:20:00,5166.97,5166.97,5166.97,5166.97,0
2001/6/6,10:21:00,5167.41,5167.41,5167.41,5167.41,0
2001/6/6,10:22:00,5175.51,5175.51,5175.51,5175.51,0
2001/6/6,10:23:00,5168.05,5168.05,5168.05,5168.05,0
2001/6/6,10:24:00,5170.91,5170.91,5170.91,5170.91,0
2001/6/6,10:25:00,5173.90,5173.90,5173.90,5173.90,0
2001/6/6,10:26:00,5167.56,5167.56,5167.56,5167.56,0
2001/6/6,10:27:00,5168.73,5168.73,5168.73,5168.73,0
2001/6/6,10:28:00,5170.59,5170.59,5170.59,5170.59,0
2001/6/6,10:29:00,5168.26,5168.26,5168.26,5168.26,0
2001/6/6,10:30:00,5171.00,5171.00,5171.00,5171.00,0
2001/6/6,10:31:00,5170.46,5170.46,5170.46,5170.46,0
2001/6/6,10:32:00,5176.17,5176.17,5176.17,5176.17,0
2001/6/6,10:33:00,5179.28,5179.28,5179.28,5179.28,0
2001/6/6,10:34:00,5176.50,5176.50,5176.50,5176.50,0
2001/6/6,10:35:00,5175.96,5175.96,5175.96,5175.96,0
2001/6/6,10:36:00,5176.27,5176.27,5176.27,5176.27,0
2001/6/6,10:37:00,5176.66,5176.66,5176.66,5176.66,0
2001/6/6,10:38:00,5179.85,5179.85,5179.85,5179.85,0
2001/6/6,10:39:00,5179.47,5179.47,5179.47,5179.47,0
2001/6/6,10:40:00,5181.86,5181.86,5181.86,5181.86,0
2001/6/6,10:41:00,5179.05,5179.05,5179.05,5179.05,0
2001/6/6,10:42:00,5181.23,5181.23,5181.23,5181.23,0
2001/6/6,10:43:00,5178.04,5178.04,5178.04,5178.04,0
2001/6/6,10:44:00,5182.39,5182.39,5182.39,5182.39,0
2001/6/6,10:45:00,5189.42,5189.42,5189.42,5189.42,0
2001/6/6,10:46:00,5182.58,5182.58,5182.58,5182.58,0
2001/6/6,10:47:00,5190.14,5190.14,5190.14,5190.14,0
2001/6/6,10:48:00,5188.98,5188.98,5188.98,5188.98,0
2001/6/6,10:49:00,5190.99,5190.99,5190.99,5190.99,0
2001/6/6,10:50:00,5188.26,5188.26,5188.26,5188.26,0
2001/6/6,10:51:00,5183.21,5183.21,5183.21,5183.21,0
2001/6/6,10:52:00,5187.71,5187.71,5187.71,5187.71,0
2001/6/6,10:53:00,5182.44,5182.44,5182.44,5182.44,0
2001/6/6,10:54:00,5181.21,5181.21,5181.21,5181.21,0
2001/6/6,10:55:00,5177.01,5177.01,5177.01,5177.01,0
2001/6/6,10:56:00,5178.80,5178.80,5178.80,5178.80,0
2001/6/6,10:57:00,5176.66,5176.66,5176.66,5176.66,0
2001/6/6,10:58:00,5173.39,5173.39,5173.39,5173.39,0
2001/6/6,10:59:00,5170.66,5170.66,5170.66,5170.66,0
2001/6/6,11:00:00,5171.38,5171.38,5171.38,5171.38,0
2001/6/6,11:01:00,5167.43,5167.43,5167.43,5167.43,0
2001/6/6,11:02:00,5171.57,5171.57,5171.57,5171.57,0
2001/6/6,11:03:00,5170.60,5170.60,5170.60,5170.60,0
2001/6/6,11:04:00,5170.30,5170.30,5170.30,5170.30,0
2001/6/6,11:05:00,5170.61,5170.61,5170.61,5170.61,0
2001/6/6,11:06:00,5171.60,5171.60,5171.60,5171.60,0
2001/6/6,11:07:00,5168.08,5168.08,5168.08,5168.08,0
2001/6/6,11:08:00,5169.68,5169.68,5169.68,5169.68,0
2001/6/6,11:09:00,5168.97,5168.97,5168.97,5168.97,0
2001/6/6,11:10:00,5170.60,5170.60,5170.60,5170.60,0
2001/6/6,11:11:00,5172.58,5172.58,5172.58,5172.58,0
2001/6/6,11:12:00,5169.02,5169.02,5169.02,5169.02,0
2001/6/6,11:13:00,5169.54,5169.54,5169.54,5169.54,0
2001/6/6,11:14:00,5171.49,5171.49,5171.49,5171.49,0
2001/6/6,11:15:00,5177.93,5177.93,5177.93,5177.93,0
2001/6/6,11:16:00,5173.95,5173.95,5173.95,5173.95,0
2001/6/6,11:17:00,5181.83,5181.83,5181.83,5181.83,0
2001/6/6,11:18:00,5176.22,5176.22,5176.22,5176.22,0
2001/6/6,11:19:00,5179.90,5179.90,5179.90,5179.90,0
2001/6/6,11:20:00,5181.49,5181.49,5181.49,5181.49,0
2001/6/6,11:21:00,5180.63,5180.63,5180.63,5180.63,0
2001/6/6,11:22:00,5175.44,5175.44,5175.44,5175.44,0
2001/6/6,11:23:00,5182.98,5182.98,5182.98,5182.98,0
2001/6/6,11:24:00,5180.87,5180.87,5180.87,5180.87,0
2001/6/6,11:25:00,5178.22,5178.22,5178.22,5178.22,0
2001/6/6,11:26:00,5182.03,5182.03,5182.03,5182.03,0
2001/6/6,11:27:00,5175.58,5175.58,5175.58,5175.58,0
2001/6/6,11:28:00,5182.24,5182.24,5182.24,5182.24,0
2001/6/6,11:29:00,5177.06,5177.06,5177.06,5177.06,0
2001/6/6,11:30:00,5175.81,5175.81,5175.81,5175.81,0
2001/6/6,11:31:00,5176.82,5176.82,5176.82,5176.82,0
2001/6/6,11:32:00,5180.58,5180.58,5180.58,5180.58,0
2001/6/6,11:33:00,5184.90,5184.90,5184.90,5184.90,0
2001/6/6,11:34:00,5181.89,5181.89,5181.89,5181.89,0
2001/6/6,11:35:00,5186.68,5186.68,5186.68,5186.68,0
2001/6/6,11:36:00,5187.93,5187.93,5187.93,5187.93,0
2001/6/6,11:37:00,5184.31,5184.31,5184.31,5184.31,0
2001/6/6,11:38:00,5179.79,5179.79,5179.79,5179.79,0
2001/6/6,11:39:00,5187.38,5187.38,5187.38,5187.38,0
2001/6/6,11:40:00,5187.22,5187.22,5187.22,5187.22,0
2001/6/6,11:41:00,5187.41,5187.41,5187.41,5187.41,0
2001/6/6,11:42:00,5194.86,5194.86,5194.86,5194.86,0
2001/6/6,11:43:00,5190.23,5190.23,5190.23,5190.23,0
2001/6/6,11:44:00,5191.04,5191.04,5191.04,5191.04,0
2001/6/6,11:45:00,5192.04,5192.04,5192.04,5192.04,0
2001/6/6,11:46:00,5191.40,5191.40,5191.40,5191.40,0
2001/6/6,11:47:00,5196.74,5196.74,5196.74,5196.74,0
2001/6/6,11:48:00,5197.42,5197.42,5197.42,5197.42,0
2001/6/6,11:49:00,5194.57,5194.57,5194.57,5194.57,0
2001/6/6,11:50:00,5196.83,5196.83,5196.83,5196.83,0
2001/6/6,11:51:00,5194.29,5194.29,5194.29,5194.29,0
2001/6/6,11:52:00,5195.83,5195.83,5195.83,5195.83,0
2001/6/6,11:53:00,5196.08,5196.08,5196.08,5196.08,0
2001/6/6,11:54:00,5193.81,5193.81,5193.81,5193.81,0
2001/6/6,11:55:00,5193.25,5193.25,5193.25,5193.25,0
2001/6/6,11:56:00,5193.32,5193.32,5193.32,5193.32,0
2001/6/6,11:57:00,5191.32,5191.32,5191.32,5191.32,0
2001/6/6,11:58:00,5198.01,5198.01,5198.01,5198.01,0
2001/6/6,11:59:00,5195.95,5195.95,5195.95,5195.95,0
2001/6/6,12:00:00,5200.13,5200.13,5200.13,5200.13,0
2001/6/6,12:01:00,5204.36,5204.36,5204.36,5204.36,0
2001/6/6,12:02:00,5200.82,5200.82,5200.82,5200.82,0
2001/6/6,12:03:00,5197.96,5197.96,5197.96,5197.96,0
2001/6/6,12:04:00,5202.88,5202.88,5202.88,5202.88,0
2001/6/6,12:05:00,5198.02,5198.02,5198.02,5198.02,0
2001/6/6,12:06:00,5197.91,5197.91,5197.91,5197.91,0
2001/6/6,12:07:00,5202.50,5202.50,5202.50,5202.50,0
2001/6/6,12:08:00,5207.01,5207.01,5207.01,5207.01,0
2001/6/6,12:09:00,5202.20,5202.20,5202.20,5202.20,0
2001/6/6,12:10:00,5206.59,5206.59,5206.59,5206.59,0
2001/6/6,12:11:00,5203.57,5203.57,5203.57,5203.57,0
2001/6/6,12:12:00,5206.40,5206.40,5206.40,5206.40,0
2001/6/6,12:13:00,5202.28,5202.28,5202.28,5202.28,0
2001/6/6,12:14:00,5203.33,5203.33,5203.33,5203.33,0
2001/6/6,12:15:00,5201.63,5201.63,5201.63,5201.63,0
2001/6/6,12:16:00,5205.54,5205.54,5205.54,5205.54,0
2001/6/6,12:17:00,5203.88,5203.88,5203.88,5203.88,0
2001/6/6,12:18:00,5200.87,5200.87,5200.87,5200.87,0
2001/6/6,12:19:00,5205.00,5205.00,5205.00,5205.00,0
2001/6/6,12:20:00,5194.20,5194.20,5194.20,5194.20,0
2001/6/6,12:21:00,5198.72,5198.72,5198.72,5198.72,0
2001/6/6,12:22:00,5199.04,5199.04,5199.04,5199.04,0
2001/6/6,12:23:00,5194.47,5194.47,5194.47,5194.47,0
2001/6/6,12:24:00,5196.84,5196.84,5196.84,5196.84,0
2001/6/6,12:25:00,5196.65,5196.65,5196.65,5196.65,0
2001/6/6,12:26:00,5191.92,5191.92,5191.92,5191.92,0
2001/6/6,12:27:00,5194.83,5194.83,5194.83,5194.83,0
2001/6/6,12:28:00,5190.05,5190.05,5190.05,5190.05,0
2001/6/6,12:29:00,5192.86,5192.86,5192.86,5192.86,0
2001/6/6,12:30:00,5196.57,5196.57,5196.57,5196.57,0
2001/6/6,12:31:00,5192.64,5192.64,5192.64,5192.64,0
2001/6/6,12:32:00,5193.64,5193.64,5193.64,5193.64,0
2001/6/6,12:33:00,5198.62,5198.62,5198.62,5198.62,0
2001/6/6,12:34:00,5198.19,5198.19,5198.19,5198.19,0
2001/6/6,12:35:00,5200.67,5200.67,5200.67,5200.67,0
2001/6/6,12:36:00,5204.28,5204.28,5204.28,5204.28,0
2001/6/6,12:37:00,5202.66,5202.66,5202.66,5202.66,0
2001/6/6,12:38:00,5205.75,5205.75,5205.75,5205.75,0
2001/6/6,12:39:00,5204.71,5204.71,5204.71,5204.71,0
2001/6/6,12:40:00,5202.56,5202.56,5202.56,5202.56,0
2001/6/6,12:41:00,5206.43,5206.43,5206.43,5206.43,0
2001/6/6,12:42:00,5197.95,5197.95,5197.95,5197.95,0
2001/6/6,12:43:00,5205.50,5205.50,5205.50,5205.50,0
2001/6/6,12:44:00,5202.04,5202.04,5202.04,5202.04,0
2001/6/6,12:45:00,5202.52,5202.52,5202.52,5202.52,0
2001/6/6,12:46:00,5196.16,5196.16,5196.16,5196.16,0
2001/6/6,12:47:00,5197.29,5197.29,5197.29,5197.29,0
2001/6/6,12:48:00,5202.18,5202.18,5202.18,5202.18,0
2001/6/6,12:49:00,5202.80,5202.80,5202.80,5202.80,0
2001/6/6,12:50:00,5208.31,5208.31,5208.31,5208.31,0
2001/6/6,12:51:00,5213.73,5213.73,5213.73,5213.73,0
2001/6/6,12:52:00,5211.61,5211.61,5211.61,5211.61,0
2001/6/6,12:53:00,5218.01,5218.01,5218.01,5218.01,0
2001/6/6,12:54:00,5215.17,5215.17,5215.17,5215.17,0
2001/6/6,12:55:00,5219.65,5219.65,5219.65,5219.65,0
2001/6/6,12:56:00,5220.86,5220.86,5220.86,5220.86,0
2001/6/6,12:57:00,5215.64,5215.64,5215.64,5215.64,0
2001/6/6,12:58:00,5220.78,5220.78,5220.78,5220.78,0
2001/6/6,12:59:00,5222.92,5222.92,5222.92,5222.92,0
2001/6/6,13:00:00,5228.24,5228.24,5228.24,5228.24,0
2001/6/6,13:01:00,5229.38,5229.38,5229.38,5229.38,0
2001/6/6,13:02:00,5228.51,5228.51,5228.51,5228.51,0
2001/6/6,13:03:00,5232.77,5232.77,5232.77,5232.77,0
2001/6/6,13:04:00,5228.47,5228.47,5228.47,5228.47,0
2001/6/6,13:05:00,5227.26,5227.26,5227.26,5227.26,0
2001/6/6,13:06:00,5234.12,5234.12,5234.12,5234.12,0
2001/6/6,13:07:00,5230.59,5230.59,5230.59,5230.59,0
2001/6/6,13:08:00,5227.05,5227.05,5227.05,5227.05,0
2001/6/6,13:09:00,5229.04,5229.04,5229.04,5229.04,0
2001/6/6,13:10:00,5221.05,5221.05,5221.05,5221.05,0
2001/6/6,13:11:00,5222.37,5222.37,5222.37,5222.37,0
2001/6/6,13:12:00,5215.90,5215.90,5215.90,5215.90,0
2001/6/6,13:13:00,5221.67,5221.67,5221.67,5221.67,0
2001/6/6,13:14:00,5212.35,5212.35,5212.35,5212.35,0
2001/6/6,13:15:00,5212.92,5212.92,5212.92,5212.92,0
2001/6/6,13:16:00,5212.49,5212.49,5212.49,5212.49,0
2001/6/6,13:17:00,5206.83,5206.83,5206.83,5206.83,0
2001/6/6,13:18:00,5213.07,5213.07,5213.07,5213.07,0
2001/6/6,13:19:00,5206.56,5206.56,5206.56,5206.56,0
2001/6/6,13:20:00,5211.53,5211.53,5211.53,5211.53,0
2001/6/6,13:21:00,5213.37,5213.37,5213.37,5213.37,0
2001/6/6,13:22:00,5214.14,5214.14,5214.14,5214.14,0
2001/6/6,13:23:00,5216.83,5216.83,5216.83,5216.83,0
2001/6/6,13:24:00,5222.91,5222.91,5222.91,5222.91,0
2001/6/6,13:25:00,5226.68,5226.68,5226.68,5226.68,0
2001/6/6,13:26:00,5223.82,5223.82,5223.82,5223.82,0
2001/6/6,13:27:00,5223.89,5223.89,5223.89,5223.89,0
2001/6/6,13:28:00,5219.83,5219.83,5219.83,5219.83,0
2001/6/6,13:29:00,5222.44,5222.44,5222.44,5222.44,0
2001/6/6,13:30:00,5220.44,5220.44,5220.44,5220.44,0
2001/6/7,09:01:00,5172.69,5172.69,5172.69,5172.69,0
2001/6/7,09:02:00,5164.80,5164.80,5164.80,5164.80,0
2001/6/7,09:03:00,5168.63,5168.63,5168.63,5168.63,0
2001/6/7,09:04:00,5162.03,5162.03,5162.03,5162.03,0
2001/6/7,09:05:00,5161.61,5161.61,5161.61,5161.61,0
2001/6/7,09:06:00,5165.72,5165.72,5165.72,5165.72,0
2001/6/7,09:07:00,5168.70,5168.70,5168.70,5168.70,0
2001/6/7,09:08:00,5170.33,5170.33,5170.33,5170.33,0
2001/6/7,09:09:00,5177.47,5177.47,5177.47,5177.47,0
2001/6/7,09:10:00,5173.41,5173.41,5173.41,5173.41,0
2001/6/7,09:11:00,5177.02,5177.02,5177.02,5177.02,0
2001/6/7,09:12:00,5174.92,5174.92,5174.92,5174.92,0
2001/6/7,09:13:00,5174.87,5174.87,5174.87,5174.87,0
2001/6/7,09:14:00,5165.60,5165.60,5165.60,5165.60,0
2001/6/7,09:15:00,5164.63,5164.63,5164.63,5164.63,0
2001/6/7,09:16:00,5164.01,5164.01,5164.01,5164.01,0
2001/6/7,09:17:00,5169.06,5169.06,5169.06,5169.06,0
2001/6/7,09:18:00,5168.60,5168.60,5168.60,5168.60,0
2001/6/7,09:19:00,5166.94,5166.94,5166.94,5166.94,0
2001/6/7,09:20:00,5163.64,5163.64,5163.64,5163.64,0
2001/6/7,09:21:00,5163.42,5163.42,5163.42,5163.42,0
2001/6/7,09:22:00,5164.98,5164.98,5164.98,5164.98,0
2001/6/7,09:23:00,5167.79,5167.79,5167.79,5167.79,0
2001/6/7,09:24:00,5159.89,5159.89,5159.89,5159.89,0
2001/6/7,09:25:00,5163.53,5163.53,5163.53,5163.53,0
2001/6/7,09:26:00,5156.90,5156.90,5156.90,5156.90,0
2001/6/7,09:27:00,5161.89,5161.89,5161.89,5161.89,0
2001/6/7,09:28:00,5156.27,5156.27,5156.27,5156.27,0
2001/6/7,09:29:00,5153.01,5153.01,5153.01,5153.01,0
2001/6/7,09:30:00,5148.46,5148.46,5148.46,5148.46,0
2001/6/7,09:31:00,5153.77,5153.77,5153.77,5153.77,0
2001/6/7,09:32:00,5144.49,5144.49,5144.49,5144.49,0
2001/6/7,09:33:00,5145.00,5145.00,5145.00,5145.00,0
2001/6/7,09:34:00,5142.77,5142.77,5142.77,5142.77,0
2001/6/7,09:35:00,5147.10,5147.10,5147.10,5147.10,0
2001/6/7,09:36:00,5144.43,5144.43,5144.43,5144.43,0
2001/6/7,09:37:00,5148.38,5148.38,5148.38,5148.38,0
2001/6/7,09:38:00,5147.79,5147.79,5147.79,5147.79,0
2001/6/7,09:39:00,5149.67,5149.67,5149.67,5149.67,0
2001/6/7,09:40:00,5152.77,5152.77,5152.77,5152.77,0
2001/6/7,09:41:00,5153.78,5153.78,5153.78,5153.78,0
2001/6/7,09:42:00,5162.04,5162.04,5162.04,5162.04,0
2001/6/7,09:43:00,5155.20,5155.20,5155.20,5155.20,0
2001/6/7,09:44:00,5158.19,5158.19,5158.19,5158.19,0
2001/6/7,09:45:00,5159.72,5159.72,5159.72,5159.72,0
2001/6/7,09:46:00,5154.63,5154.63,5154.63,5154.63,0
2001/6/7,09:47:00,5153.00,5153.00,5153.00,5153.00,0
2001/6/7,09:48:00,5151.94,5151.94,5151.94,5151.94,0
2001/6/7,09:49:00,5155.46,5155.46,5155.46,5155.46,0
2001/6/7,09:50:00,5155.13,5155.13,5155.13,5155.13,0
2001/6/7,09:51:00,5155.78,5155.78,5155.78,5155.78,0
2001/6/7,09:52:00,5152.87,5152.87,5152.87,5152.87,0
2001/6/7,09:53:00,5157.76,5157.76,5157.76,5157.76,0
2001/6/7,09:54:00,5157.79,5157.79,5157.79,5157.79,0
2001/6/7,09:55:00,5153.50,5153.50,5153.50,5153.50,0
2001/6/7,09:56:00,5158.83,5158.83,5158.83,5158.83,0
2001/6/7,09:57:00,5153.50,5153.50,5153.50,5153.50,0
2001/6/7,09:58:00,5149.10,5149.10,5149.10,5149.10,0
2001/6/7,09:59:00,5151.20,5151.20,5151.20,5151.20,0
2001/6/7,10:00:00,5155.50,5155.50,5155.50,5155.50,0
2001/6/7,10:01:00,5150.05,5150.05,5150.05,5150.05,0
2001/6/7,10:02:00,5154.09,5154.09,5154.09,5154.09,0
2001/6/7,10:03:00,5147.81,5147.81,5147.81,5147.81,0
2001/6/7,10:04:00,5150.99,5150.99,5150.99,5150.99,0
2001/6/7,10:05:00,5151.07,5151.07,5151.07,5151.07,0
2001/6/7,10:06:00,5146.41,5146.41,5146.41,5146.41,0
2001/6/7,10:07:00,5153.59,5153.59,5153.59,5153.59,0
2001/6/7,10:08:00,5144.25,5144.25,5144.25,5144.25,0
2001/6/7,10:09:00,5148.36,5148.36,5148.36,5148.36,0
2001/6/7,10:10:00,5146.09,5146.09,5146.09,5146.09,0
2001/6/7,10:11:00,5144.42,5144.42,5144.42,5144.42,0
2001/6/7,10:12:00,5144.35,5144.35,5144.35,5144.35,0
2001/6/7,10:13:00,5141.15,5141.15,5141.15,5141.15,0
2001/6/7,10:14:00,5137.03,5137.03,5137.03,5137.03,0
2001/6/7,10:15:00,5136.88,5136.88,5136.88,5136.88,0
2001/6/7,10:16:00,5133.04,5133.04,5133.04,5133.04,0
2001/6/7,10:17:00,5133.03,5133.03,5133.03,5133.03,0
2001/6/7,10:18:00,5132.01,5132.01,5132.01,5132.01,0
2001/6/7,10:19:00,5131.75,5131.75,5131.75,5131.75,0
2001/6/7,10:20:00,5129.60,5129.60,5129.60,5129.60,0
2001/6/7,10:21:00,5131.70,5131.70,5131.70,5131.70,0
2001/6/7,10:22:00,5134.99,5134.99,5134.99,5134.99,0
2001/6/7,10:23:00,5128.74,5128.74,5128.74,5128.74,0
2001/6/7,10:24:00,5131.89,5131.89,5131.89,5131.89,0
2001/6/7,10:25:00,5128.18,5128.18,5128.18,5128.18,0
2001/6/7,10:26:00,5132.02,5132.02,5132.02,5132.02,0
2001/6/7,10:27:00,5128.59,5128.59,5128.59,5128.59,0
2001/6/7,10:28:00,5126.96,5126.96,5126.96,5126.96,0
2001/6/7,10:29:00,5128.82,5128.82,5128.82,5128.82,0
2001/6/7,10:30:00,5129.47,5129.47,5129.47,5129.47,0
2001/6/7,10:31:00,5126.55,5126.55,5126.55,5126.55,0
2001/6/7,10:32:00,5126.30,5126.30,5126.30,5126.30,0
2001/6/7,10:33:00,5127.88,5127.88,5127.88,5127.88,0
2001/6/7,10:34:00,5132.19,5132.19,5132.19,5132.19,0
2001/6/7,10:35:00,5129.99,5129.99,5129.99,5129.99,0
2001/6/7,10:36:00,5136.93,5136.93,5136.93,5136.93,0
2001/6/7,10:37:00,5140.73,5140.73,5140.73,5140.73,0
2001/6/7,10:38:00,5139.24,5139.24,5139.24,5139.24,0
2001/6/7,10:39:00,5145.29,5145.29,5145.29,5145.29,0
2001/6/7,10:40:00,5145.21,5145.21,5145.21,5145.21,0
2001/6/7,10:41:00,5146.03,5146.03,5146.03,5146.03,0
2001/6/7,10:42:00,5146.54,5146.54,5146.54,5146.54,0
2001/6/7,10:43:00,5147.23,5147.23,5147.23,5147.23,0
2001/6/7,10:44:00,5144.41,5144.41,5144.41,5144.41,0
2001/6/7,10:45:00,5145.48,5145.48,5145.48,5145.48,0
2001/6/7,10:46:00,5149.19,5149.19,5149.19,5149.19,0
2001/6/7,10:47:00,5149.40,5149.40,5149.40,5149.40,0
2001/6/7,10:48:00,5151.96,5151.96,5151.96,5151.96,0
2001/6/7,10:49:00,5153.70,5153.70,5153.70,5153.70,0
2001/6/7,10:50:00,5152.78,5152.78,5152.78,5152.78,0
2001/6/7,10:51:00,5153.07,5153.07,5153.07,5153.07,0
2001/6/7,10:52:00,5147.47,5147.47,5147.47,5147.47,0
2001/6/7,10:53:00,5152.26,5152.26,5152.26,5152.26,0
2001/6/7,10:54:00,5151.83,5151.83,5151.83,5151.83,0
2001/6/7,10:55:00,5147.58,5147.58,5147.58,5147.58,0
2001/6/7,10:56:00,5151.80,5151.80,5151.80,5151.80,0
2001/6/7,10:57:00,5149.79,5149.79,5149.79,5149.79,0
2001/6/7,10:58:00,5149.99,5149.99,5149.99,5149.99,0
2001/6/7,10:59:00,5145.96,5145.96,5145.96,5145.96,0
2001/6/7,11:00:00,5150.05,5150.05,5150.05,5150.05,0
2001/6/7,11:01:00,5148.70,5148.70,5148.70,5148.70,0
2001/6/7,11:02:00,5144.05,5144.05,5144.05,5144.05,0
2001/6/7,11:03:00,5141.60,5141.60,5141.60,5141.60,0
2001/6/7,11:04:00,5144.63,5144.63,5144.63,5144.63,0
2001/6/7,11:05:00,5143.19,5143.19,5143.19,5143.19,0
2001/6/7,11:06:00,5139.18,5139.18,5139.18,5139.18,0
2001/6/7,11:07:00,5139.55,5139.55,5139.55,5139.55,0
2001/6/7,11:08:00,5144.03,5144.03,5144.03,5144.03,0
2001/6/7,11:09:00,5143.48,5143.48,5143.48,5143.48,0
2001/6/7,11:10:00,5145.57,5145.57,5145.57,5145.57,0
2001/6/7,11:11:00,5144.85,5144.85,5144.85,5144.85,0
2001/6/7,11:12:00,5141.41,5141.41,5141.41,5141.41,0
2001/6/7,11:13:00,5140.36,5140.36,5140.36,5140.36,0
2001/6/7,11:14:00,5140.37,5140.37,5140.37,5140.37,0
2001/6/7,11:15:00,5140.16,5140.16,5140.16,5140.16,0
2001/6/7,11:16:00,5140.40,5140.40,5140.40,5140.40,0
2001/6/7,11:17:00,5136.14,5136.14,5136.14,5136.14,0
2001/6/7,11:18:00,5136.96,5136.96,5136.96,5136.96,0
2001/6/7,11:19:00,5140.14,5140.14,5140.14,5140.14,0
2001/6/7,11:20:00,5140.45,5140.45,5140.45,5140.45,0
2001/6/7,11:21:00,5136.30,5136.30,5136.30,5136.30,0
2001/6/7,11:22:00,5139.85,5139.85,5139.85,5139.85,0
2001/6/7,11:23:00,5134.65,5134.65,5134.65,5134.65,0
2001/6/7,11:24:00,5138.35,5138.35,5138.35,5138.35,0
2001/6/7,11:25:00,5138.42,5138.42,5138.42,5138.42,0
2001/6/7,11:26:00,5135.53,5135.53,5135.53,5135.53,0
2001/6/7,11:27:00,5137.82,5137.82,5137.82,5137.82,0
2001/6/7,11:28:00,5134.13,5134.13,5134.13,5134.13,0
2001/6/7,11:29:00,5138.40,5138.40,5138.40,5138.40,0
2001/6/7,11:30:00,5140.26,5140.26,5140.26,5140.26,0
2001/6/7,11:31:00,5137.57,5137.57,5137.57,5137.57,0
2001/6/7,11:32:00,5141.99,5141.99,5141.99,5141.99,0
2001/6/7,11:33:00,5141.31,5141.31,5141.31,5141.31,0
2001/6/7,11:34:00,5143.93,5143.93,5143.93,5143.93,0
2001/6/7,11:35:00,5148.89,5148.89,5148.89,5148.89,0
2001/6/7,11:36:00,5146.35,5146.35,5146.35,5146.35,0
2001/6/7,11:37:00,5151.09,5151.09,5151.09,5151.09,0
2001/6/7,11:38:00,5153.63,5153.63,5153.63,5153.63,0
2001/6/7,11:39:00,5153.71,5153.71,5153.71,5153.71,0
2001/6/7,11:40:00,5151.09,5151.09,5151.09,5151.09,0
2001/6/7,11:41:00,5152.00,5152.00,5152.00,5152.00,0
2001/6/7,11:42:00,5149.62,5149.62,5149.62,5149.62,0
2001/6/7,11:43:00,5153.28,5153.28,5153.28,5153.28,0
2001/6/7,11:44:00,5150.74,5150.74,5150.74,5150.74,0
2001/6/7,11:45:00,5151.99,5151.99,5151.99,5151.99,0
2001/6/7,11:46:00,5143.16,5143.16,5143.16,5143.16,0
2001/6/7,11:47:00,5146.21,5146.21,5146.21,5146.21,0
2001/6/7,11:48:00,5147.83,5147.83,5147.83,5147.83,0
2001/6/7,11:49:00,5144.22,5144.22,5144.22,5144.22,0
2001/6/7,11:50:00,5150.16,5150.16,5150.16,5150.16,0
2001/6/7,11:51:00,5143.82,5143.82,5143.82,5143.82,0
2001/6/7,11:52:00,5142.91,5142.91,5142.91,5142.91,0
2001/6/7,11:53:00,5142.51,5142.51,5142.51,5142.51,0
2001/6/7,11:54:00,5146.88,5146.88,5146.88,5146.88,0
2001/6/7,11:55:00,5147.42,5147.42,5147.42,5147.42,0
2001/6/7,11:56:00,5142.87,5142.87,5142.87,5142.87,0
2001/6/7,11:57:00,5146.32,5146.32,5146.32,5146.32,0
2001/6/7,11:58:00,5138.86,5138.86,5138.86,5138.86,0
2001/6/7,11:59:00,5137.98,5137.98,5137.98,5137.98,0
2001/6/7,12:00:00,5142.20,5142.20,5142.20,5142.20,0
2001/6/7,12:01:00,5138.97,5138.97,5138.97,5138.97,0
2001/6/7,12:02:00,5143.62,5143.62,5143.62,5143.62,0
2001/6/7,12:03:00,5144.29,5144.29,5144.29,5144.29,0
2001/6/7,12:04:00,5142.25,5142.25,5142.25,5142.25,0
2001/6/7,12:05:00,5145.48,5145.48,5145.48,5145.48,0
2001/6/7,12:06:00,5141.13,5141.13,5141.13,5141.13,0
2001/6/7,12:07:00,5139.54,5139.54,5139.54,5139.54,0
2001/6/7,12:08:00,5141.80,5141.80,5141.80,5141.80,0
2001/6/7,12:09:00,5134.05,5134.05,5134.05,5134.05,0
2001/6/7,12:10:00,5136.49,5136.49,5136.49,5136.49,0
2001/6/7,12:11:00,5135.90,5135.90,5135.90,5135.90,0
2001/6/7,12:12:00,5139.24,5139.24,5139.24,5139.24,0
2001/6/7,12:13:00,5137.67,5137.67,5137.67,5137.67,0
2001/6/7,12:14:00,5133.70,5133.70,5133.70,5133.70,0
2001/6/7,12:15:00,5142.03,5142.03,5142.03,5142.03,0
2001/6/7,12:16:00,5137.73,5137.73,5137.73,5137.73,0
2001/6/7,12:17:00,5133.65,5133.65,5133.65,5133.65,0
2001/6/7,12:18:00,5133.57,5133.57,5133.57,5133.57,0
2001/6/7,12:19:00,5134.70,5134.70,5134.70,5134.70,0
2001/6/7,12:20:00,5136.25,5136.25,5136.25,5136.25,0
2001/6/7,12:21:00,5135.56,5135.56,5135.56,5135.56,0
2001/6/7,12:22:00,5137.08,5137.08,5137.08,5137.08,0
2001/6/7,12:23:00,5141.86,5141.86,5141.86,5141.86,0
2001/6/7,12:24:00,5138.65,5138.65,5138.65,5138.65,0
2001/6/7,12:25:00,5138.23,5138.23,5138.23,5138.23,0
2001/6/7,12:26:00,5136.96,5136.96,5136.96,5136.96,0
2001/6/7,12:27:00,5142.11,5142.11,5142.11,5142.11,0
2001/6/7,12:28:00,5141.81,5141.81,5141.81,5141.81,0
2001/6/7,12:29:00,5145.27,5145.27,5145.27,5145.27,0
2001/6/7,12:30:00,5143.67,5143.67,5143.67,5143.67,0
2001/6/7,12:31:00,5143.75,5143.75,5143.75,5143.75,0
2001/6/7,12:32:00,5139.92,5139.92,5139.92,5139.92,0
2001/6/7,12:33:00,5136.75,5136.75,5136.75,5136.75,0
2001/6/7,12:34:00,5141.94,5141.94,5141.94,5141.94,0
2001/6/7,12:35:00,5141.22,5141.22,5141.22,5141.22,0
2001/6/7,12:36:00,5140.64,5140.64,5140.64,5140.64,0
2001/6/7,12:37:00,5140.80,5140.80,5140.80,5140.80,0
2001/6/7,12:38:00,5142.87,5142.87,5142.87,5142.87,0
2001/6/7,12:39:00,5138.28,5138.28,5138.28,5138.28,0
2001/6/7,12:40:00,5144.22,5144.22,5144.22,5144.22,0
2001/6/7,12:41:00,5138.16,5138.16,5138.16,5138.16,0
2001/6/7,12:42:00,5137.60,5137.60,5137.60,5137.60,0
2001/6/7,12:43:00,5144.34,5144.34,5144.34,5144.34,0
2001/6/7,12:44:00,5140.78,5140.78,5140.78,5140.78,0
2001/6/7,12:45:00,5144.21,5144.21,5144.21,5144.21,0
2001/6/7,12:46:00,5146.91,5146.91,5146.91,5146.91,0
2001/6/7,12:47:00,5146.65,5146.65,5146.65,5146.65,0
2001/6/7,12:48:00,5150.42,5150.42,5150.42,5150.42,0
2001/6/7,12:49:00,5146.11,5146.11,5146.11,5146.11,0
2001/6/7,12:50:00,5150.96,5150.96,5150.96,5150.96,0
2001/6/7,12:51:00,5153.54,5153.54,5153.54,5153.54,0
2001/6/7,12:52:00,5153.91,5153.91,5153.91,5153.91,0
2001/6/7,12:53:00,5157.25,5157.25,5157.25,5157.25,0
2001/6/7,12:54:00,5156.73,5156.73,5156.73,5156.73,0
2001/6/7,12:55:00,5154.14,5154.14,5154.14,5154.14,0
2001/6/7,12:56:00,5156.23,5156.23,5156.23,5156.23,0
2001/6/7,12:57:00,5151.21,5151.21,5151.21,5151.21,0
2001/6/7,12:58:00,5151.72,5151.72,5151.72,5151.72,0
2001/6/7,12:59:00,5153.89,5153.89,5153.89,5153.89,0
2001/6/7,13:00:00,5148.81,5148.81,5148.81,5148.81,0
2001/6/7,13:01:00,5147.77,5147.77,5147.77,5147.77,0
2001/6/7,13:02:00,5150.69,5150.69,5150.69,5150.69,0
2001/6/7,13:03:00,5147.38,5147.38,5147.38,5147.38,0
2001/6/7,13:04:00,5143.71,5143.71,5143.71,5143.71,0
2001/6/7,13:05:00,5144.44,5144.44,5144.44,5144.44,0
2001/6/7,13:06:00,5145.36,5145.36,5145.36,5145.36,0
2001/6/7,13:07:00,5149.05,5149.05,5149.05,5149.05,0
2001/6/7,13:08:00,5148.35,5148.35,5148.35,5148.35,0
2001/6/7,13:09:00,5145.31,5145.31,5145.31,5145.31,0
2001/6/7,13:10:00,5145.41,5145.41,5145.41,5145.41,0
2001/6/7,13:11:00,5153.45,5153.45,5153.45,5153.45,0
2001/6/7,13:12:00,5149.30,5149.30,5149.30,5149.30,0
2001/6/7,13:13:00,5153.95,5153.95,5153.95,5153.95,0
2001/6/7,13:14:00,5155.16,5155.16,5155.16,5155.16,0
2001/6/7,13:15:00,5159.29,5159.29,5159.29,5159.29,0
2001/6/7,13:16:00,5163.58,5163.58,5163.58,5163.58,0
2001/6/7,13:17:00,5164.99,5164.99,5164.99,5164.99,0
2001/6/7,13:18:00,5167.51,5167.51,5167.51,5167.51,0
2001/6/7,13:19:00,5161.95,5161.95,5161.95,5161.95,0
2001/6/7,13:20:00,5164.11,5164.11,5164.11,5164.11,0
2001/6/7,13:21:00,5159.10,5159.10,5159.10,5159.10,0
2001/6/7,13:22:00,5161.17,5161.17,5161.17,5161.17,0
2001/6/7,13:23:00,5153.73,5153.73,5153.73,5153.73,0
2001/6/7,13:24:00,5157.60,5157.60,5157.60,5157.60,0
2001/6/7,13:25:00,5158.18,5158.18,5158.18,5158.18,0
2001/6/7,13:26:00,5155.53,5155.53,5155.53,5155.53,0
2001/6/7,13:27:00,5150.89,5150.89,5150.89,5150.89,0
2001/6/7,13:28:00,5155.37,5155.37,5155.37,5155.37,0
2001/6/7,13:29:00,5148.76,5148.76,5148.76,5148.76,0
2001/6/7,13:30:00,5153.35,5153.35,5153.35,5153.35,0
2001/6/7,13:31:00,238.20,238.50,238.00,238.30,0
2001/6/7,13:32:00,238.30,238.50,238.30,238.50,0
2001/6/7,13:33:00,238.50,238.50,238.40,238.40,0
2001/6/7,13:34:00,238.40,238.40,238.30,238.30,0
2001/6/7,13:35:00,238.30,238.30,238.20,238.30,0
2001/6/7,13:36:00,238.40,238.40,238.30,238.30,0
2001/6/7,13:37:00,238.30,238.40,238.30,238.40,0
2001/6/7,13:38:00,238.40,238.50,238.40,238.50,0
2001/6/7,13:39:00,238.40,238.40,238.20,238.20,0
2001/6/7,13:40:00,238.20,238.30,238.20,238.20,0
2001/6/7,13:41:00,238.20,238.20,238.00,238.10,0
2001/6/7,13:42:00,238.10,238.20,238.10,238.10,0
2001/6/7,13:43:00,238.10,238.10,238.00,238.10,0
2001/6/7,13:44:00,238.10,238.10,238.00,238.10,0
2001/6/7,13:45:00,238.10,238.20,238.00,238.20,0
2001/6/7,13:46:00,238.00,238.00,238.00,238.00,0
2001/6/8,08:46:00,240.60,241.20,240.60,241.00,0
2001/6/8,08:47:00,241.00,241.50,241.00,241.30,0
2001/6/8,08:48:00,241.20,241.50,241.20,241.40,0
2001/6/8,08:49:00,241.40,241.80,241.40,241.80,0
2001/6/8,08:50:00,241.90,242.90,241.90,242.70,0
2001/6/8,08:51:00,242.60,243.50,242.50,243.40,0
2001/6/8,08:52:00,243.20,243.40,242.80,243.30,0
2001/6/8,08:53:00,243.40,243.60,243.30,243.40,0
2001/6/8,08:54:00,243.40,243.50,243.10,243.20,0
2001/6/8,08:55:00,243.20,243.50,243.20,243.20,0
2001/6/8,08:56:00,243.20,243.30,243.00,243.20,0
2001/6/8,08:57:00,243.10,243.30,243.10,243.30,0
2001/6/8,08:58:00,243.30,243.50,243.30,243.40,0
2001/6/8,08:59:00,243.50,243.70,243.30,243.70,0
2001/6/8,09:00:00,243.70,243.90,243.50,243.90,0
2001/6/8,09:01:00,5231.17,5231.17,5231.17,5231.17,0
2001/6/8,09:02:00,5237.68,5237.68,5237.68,5237.68,0
2001/6/8,09:03:00,5247.33,5247.33,5247.33,5247.33,0
2001/6/8,09:04:00,5247.34,5247.34,5247.34,5247.34,0
2001/6/8,09:05:00,5258.41,5258.41,5258.41,5258.41,0
2001/6/8,09:06:00,5255.86,5255.86,5255.86,5255.86,0
2001/6/8,09:07:00,5260.90,5260.90,5260.90,5260.90,0
2001/6/8,09:08:00,5257.81,5257.81,5257.81,5257.81,0
2001/6/8,09:09:00,5257.95,5257.95,5257.95,5257.95,0
2001/6/8,09:10:00,5256.45,5256.45,5256.45,5256.45,0
2001/6/8,09:11:00,5255.23,5255.23,5255.23,5255.23,0
2001/6/8,09:12:00,5248.78,5248.78,5248.78,5248.78,0
2001/6/8,09:13:00,5242.90,5242.90,5242.90,5242.90,0
2001/6/8,09:14:00,5242.09,5242.09,5242.09,5242.09,0
2001/6/8,09:15:00,5234.21,5234.21,5234.21,5234.21,0
2001/6/8,09:16:00,5235.14,5235.14,5235.14,5235.14,0
2001/6/8,09:17:00,5235.02,5235.02,5235.02,5235.02,0
2001/6/8,09:18:00,5243.58,5243.58,5243.58,5243.58,0
2001/6/8,09:19:00,5239.90,5239.90,5239.90,5239.90,0
2001/6/8,09:20:00,5247.00,5247.00,5247.00,5247.00,0
2001/6/8,09:21:00,5252.60,5252.60,5252.60,5252.60,0
2001/6/8,09:22:00,5256.38,5256.38,5256.38,5256.38,0
2001/6/8,09:23:00,5260.96,5260.96,5260.96,5260.96,0
2001/6/8,09:24:00,5259.53,5259.53,5259.53,5259.53,0
2001/6/8,09:25:00,5256.65,5256.65,5256.65,5256.65,0
2001/6/8,09:26:00,5251.99,5251.99,5251.99,5251.99,0
2001/6/8,09:27:00,5252.17,5252.17,5252.17,5252.17,0
2001/6/8,09:28:00,5249.38,5249.38,5249.38,5249.38,0
2001/6/8,09:29:00,5249.57,5249.57,5249.57,5249.57,0
2001/6/8,09:30:00,5245.71,5245.71,5245.71,5245.71,0
2001/6/8,09:31:00,5243.68,5243.68,5243.68,5243.68,0
2001/6/8,09:32:00,5245.32,5245.32,5245.32,5245.32,0
2001/6/8,09:33:00,5243.60,5243.60,5243.60,5243.60,0
2001/6/8,09:34:00,5244.10,5244.10,5244.10,5244.10,0
2001/6/8,09:35:00,5243.30,5243.30,5243.30,5243.30,0
2001/6/8,09:36:00,5246.05,5246.05,5246.05,5246.05,0
2001/6/8,09:37:00,5241.42,5241.42,5241.42,5241.42,0
2001/6/8,09:38:00,5245.79,5245.79,5245.79,5245.79,0
2001/6/8,09:39:00,5244.04,5244.04,5244.04,5244.04,0
2001/6/8,09:40:00,5247.37,5247.37,5247.37,5247.37,0
2001/6/8,09:41:00,5248.09,5248.09,5248.09,5248.09,0
2001/6/8,09:42:00,5254.41,5254.41,5254.41,5254.41,0
2001/6/8,09:43:00,5257.20,5257.20,5257.20,5257.20,0
2001/6/8,09:44:00,5257.22,5257.22,5257.22,5257.22,0
2001/6/8,09:45:00,5260.97,5260.97,5260.97,5260.97,0
2001/6/8,09:46:00,5262.40,5262.40,5262.40,5262.40,0
2001/6/8,09:47:00,5267.51,5267.51,5267.51,5267.51,0
2001/6/8,09:48:00,5273.85,5273.85,5273.85,5273.85,0
2001/6/8,09:49:00,5276.47,5276.47,5276.47,5276.47,0
2001/6/8,09:50:00,5277.72,5277.72,5277.72,5277.72,0
2001/6/8,09:51:00,5278.02,5278.02,5278.02,5278.02,0
2001/6/8,09:52:00,5280.16,5280.16,5280.16,5280.16,0
2001/6/8,09:53:00,5273.39,5273.39,5273.39,5273.39,0
2001/6/8,09:54:00,5269.50,5269.50,5269.50,5269.50,0
2001/6/8,09:55:00,5272.20,5272.20,5272.20,5272.20,0
2001/6/8,09:56:00,5269.78,5269.78,5269.78,5269.78,0
2001/6/8,09:57:00,5273.32,5273.32,5273.32,5273.32,0
2001/6/8,09:58:00,5269.07,5269.07,5269.07,5269.07,0
2001/6/8,09:59:00,5267.19,5267.19,5267.19,5267.19,0
2001/6/8,10:00:00,5268.20,5268.20,5268.20,5268.20,0
2001/6/8,10:01:00,5271.84,5271.84,5271.84,5271.84,0
2001/6/8,10:02:00,5272.11,5272.11,5272.11,5272.11,0
2001/6/8,10:03:00,5268.11,5268.11,5268.11,5268.11,0
2001/6/8,10:04:00,5267.98,5267.98,5267.98,5267.98,0
2001/6/8,10:05:00,5276.13,5276.13,5276.13,5276.13,0
2001/6/8,10:06:00,5273.69,5273.69,5273.69,5273.69,0
2001/6/8,10:07:00,5271.85,5271.85,5271.85,5271.85,0
2001/6/8,10:08:00,5272.98,5272.98,5272.98,5272.98,0
2001/6/8,10:09:00,5271.46,5271.46,5271.46,5271.46,0
2001/6/8,10:10:00,5271.91,5271.91,5271.91,5271.91,0
2001/6/8,10:11:00,5271.93,5271.93,5271.93,5271.93,0
2001/6/8,10:12:00,5266.53,5266.53,5266.53,5266.53,0
2001/6/8,10:13:00,5271.36,5271.36,5271.36,5271.36,0
2001/6/8,10:14:00,5266.02,5266.02,5266.02,5266.02,0
2001/6/8,10:15:00,5270.12,5270.12,5270.12,5270.12,0
2001/6/8,10:16:00,5262.20,5262.20,5262.20,5262.20,0
2001/6/8,10:17:00,5260.59,5260.59,5260.59,5260.59,0
2001/6/8,10:18:00,5257.26,5257.26,5257.26,5257.26,0
2001/6/8,10:19:00,5259.64,5259.64,5259.64,5259.64,0
2001/6/8,10:20:00,5261.25,5261.25,5261.25,5261.25,0
2001/6/8,10:21:00,5260.68,5260.68,5260.68,5260.68,0
2001/6/8,10:22:00,5257.81,5257.81,5257.81,5257.81,0
2001/6/8,10:23:00,5261.49,5261.49,5261.49,5261.49,0
2001/6/8,10:24:00,5259.54,5259.54,5259.54,5259.54,0
2001/6/8,10:25:00,5263.16,5263.16,5263.16,5263.16,0
2001/6/8,10:26:00,5261.28,5261.28,5261.28,5261.28,0
2001/6/8,10:27:00,5262.99,5262.99,5262.99,5262.99,0
2001/6/8,10:28:00,5267.10,5267.10,5267.10,5267.10,0
2001/6/8,10:29:00,5260.15,5260.15,5260.15,5260.15,0
2001/6/8,10:30:00,5264.02,5264.02,5264.02,5264.02,0
2001/6/8,10:31:00,5263.15,5263.15,5263.15,5263.15,0
2001/6/8,10:32:00,5268.56,5268.56,5268.56,5268.56,0
2001/6/8,10:33:00,5263.17,5263.17,5263.17,5263.17,0
2001/6/8,10:34:00,5265.13,5265.13,5265.13,5265.13,0
2001/6/8,10:35:00,5267.76,5267.76,5267.76,5267.76,0
2001/6/8,10:36:00,5269.38,5269.38,5269.38,5269.38,0
2001/6/8,10:37:00,5266.74,5266.74,5266.74,5266.74,0
2001/6/8,10:38:00,5262.31,5262.31,5262.31,5262.31,0
2001/6/8,10:39:00,5273.60,5273.60,5273.60,5273.60,0
2001/6/8,10:40:00,5268.36,5268.36,5268.36,5268.36,0
2001/6/8,10:41:00,5270.60,5270.60,5270.60,5270.60,0
2001/6/8,10:42:00,5266.13,5266.13,5266.13,5266.13,0
2001/6/8,10:43:00,5273.61,5273.61,5273.61,5273.61,0
2001/6/8,10:44:00,5270.76,5270.76,5270.76,5270.76,0
2001/6/8,10:45:00,5270.40,5270.40,5270.40,5270.40,0
2001/6/8,10:46:00,5273.75,5273.75,5273.75,5273.75,0
2001/6/8,10:47:00,5277.27,5277.27,5277.27,5277.27,0
2001/6/8,10:48:00,5271.27,5271.27,5271.27,5271.27,0
2001/6/8,10:49:00,5278.20,5278.20,5278.20,5278.20,0
2001/6/8,10:50:00,5274.99,5274.99,5274.99,5274.99,0
2001/6/8,10:51:00,5274.62,5274.62,5274.62,5274.62,0
2001/6/8,10:52:00,5272.92,5272.92,5272.92,5272.92,0
2001/6/8,10:53:00,5272.38,5272.38,5272.38,5272.38,0
2001/6/8,10:54:00,5279.98,5279.98,5279.98,5279.98,0
2001/6/8,10:55:00,5274.23,5274.23,5274.23,5274.23,0
2001/6/8,10:56:00,5273.42,5273.42,5273.42,5273.42,0
2001/6/8,10:57:00,5278.46,5278.46,5278.46,5278.46,0
2001/6/8,10:58:00,5276.85,5276.85,5276.85,5276.85,0
2001/6/8,10:59:00,5280.18,5280.18,5280.18,5280.18,0
2001/6/8,11:00:00,5278.93,5278.93,5278.93,5278.93,0
2001/6/8,11:01:00,5282.63,5282.63,5282.63,5282.63,0
2001/6/8,11:02:00,5282.82,5282.82,5282.82,5282.82,0
2001/6/8,11:03:00,5278.71,5278.71,5278.71,5278.71,0
2001/6/8,11:04:00,5278.61,5278.61,5278.61,5278.61,0
2001/6/8,11:05:00,5275.95,5275.95,5275.95,5275.95,0
2001/6/8,11:06:00,5277.35,5277.35,5277.35,5277.35,0
2001/6/8,11:07:00,5280.05,5280.05,5280.05,5280.05,0
2001/6/8,11:08:00,5276.64,5276.64,5276.64,5276.64,0
2001/6/8,11:09:00,5271.88,5271.88,5271.88,5271.88,0
2001/6/8,11:10:00,5271.34,5271.34,5271.34,5271.34,0
2001/6/8,11:11:00,5273.96,5273.96,5273.96,5273.96,0
2001/6/8,11:12:00,5269.70,5269.70,5269.70,5269.70,0
2001/6/8,11:13:00,5270.74,5270.74,5270.74,5270.74,0
2001/6/8,11:14:00,5271.86,5271.86,5271.86,5271.86,0
2001/6/8,11:15:00,5272.72,5272.72,5272.72,5272.72,0
2001/6/8,11:16:00,5273.82,5273.82,5273.82,5273.82,0
2001/6/8,11:17:00,5271.75,5271.75,5271.75,5271.75,0
2001/6/8,11:18:00,5272.41,5272.41,5272.41,5272.41,0
2001/6/8,11:19:00,5274.75,5274.75,5274.75,5274.75,0
2001/6/8,11:20:00,5275.23,5275.23,5275.23,5275.23,0
2001/6/8,11:21:00,5272.84,5272.84,5272.84,5272.84,0
2001/6/8,11:22:00,5269.34,5269.34,5269.34,5269.34,0
2001/6/8,11:23:00,5271.99,5271.99,5271.99,5271.99,0
2001/6/8,11:24:00,5272.09,5272.09,5272.09,5272.09,0
2001/6/8,11:25:00,5275.53,5275.53,5275.53,5275.53,0
2001/6/8,11:26:00,5272.08,5272.08,5272.08,5272.08,0
2001/6/8,11:27:00,5273.74,5273.74,5273.74,5273.74,0
2001/6/8,11:28:00,5270.74,5270.74,5270.74,5270.74,0
2001/6/8,11:29:00,5272.45,5272.45,5272.45,5272.45,0
2001/6/8,11:30:00,5272.86,5272.86,5272.86,5272.86,0
2001/6/8,11:31:00,5274.98,5274.98,5274.98,5274.98,0
2001/6/8,11:32:00,5274.43,5274.43,5274.43,5274.43,0
2001/6/8,11:33:00,5277.27,5277.27,5277.27,5277.27,0
2001/6/8,11:34:00,5277.97,5277.97,5277.97,5277.97,0
2001/6/8,11:35:00,5278.19,5278.19,5278.19,5278.19,0
2001/6/8,11:36:00,5278.67,5278.67,5278.67,5278.67,0
2001/6/8,11:37:00,5278.11,5278.11,5278.11,5278.11,0
2001/6/8,11:38:00,5274.89,5274.89,5274.89,5274.89,0
2001/6/8,11:39:00,5275.91,5275.91,5275.91,5275.91,0
2001/6/8,11:40:00,5276.36,5276.36,5276.36,5276.36,0
2001/6/8,11:41:00,5274.40,5274.40,5274.40,5274.40,0
2001/6/8,11:42:00,5276.89,5276.89,5276.89,5276.89,0
2001/6/8,11:43:00,5273.02,5273.02,5273.02,5273.02,0
2001/6/8,11:44:00,5273.06,5273.06,5273.06,5273.06,0
2001/6/8,11:45:00,5272.65,5272.65,5272.65,5272.65,0
2001/6/8,11:46:00,5272.89,5272.89,5272.89,5272.89,0
2001/6/8,11:47:00,5271.55,5271.55,5271.55,5271.55,0
2001/6/8,11:48:00,5271.65,5271.65,5271.65,5271.65,0
2001/6/8,11:49:00,5268.80,5268.80,5268.80,5268.80,0
2001/6/8,11:50:00,5274.07,5274.07,5274.07,5274.07,0
2001/6/8,11:51:00,5269.64,5269.64,5269.64,5269.64,0
2001/6/8,11:52:00,5269.16,5269.16,5269.16,5269.16,0
2001/6/8,11:53:00,5264.83,5264.83,5264.83,5264.83,0
2001/6/8,11:54:00,5263.65,5263.65,5263.65,5263.65,0
2001/6/8,11:55:00,5263.26,5263.26,5263.26,5263.26,0
2001/6/8,11:56:00,5259.29,5259.29,5259.29,5259.29,0
2001/6/8,11:57:00,5261.44,5261.44,5261.44,5261.44,0
2001/6/8,11:58:00,5256.35,5256.35,5256.35,5256.35,0
2001/6/8,11:59:00,5256.62,5256.62,5256.62,5256.62,0
2001/6/8,12:00:00,5251.62,5251.62,5251.62,5251.62,0
2001/6/8,12:01:00,5250.75,5250.75,5250.75,5250.75,0
2001/6/8,12:02:00,5253.90,5253.90,5253.90,5253.90,0
2001/6/8,12:03:00,5249.92,5249.92,5249.92,5249.92,0
2001/6/8,12:04:00,5250.96,5250.96,5250.96,5250.96,0
2001/6/8,12:05:00,5250.39,5250.39,5250.39,5250.39,0
2001/6/8,12:06:00,5249.98,5249.98,5249.98,5249.98,0
2001/6/8,12:07:00,5252.91,5252.91,5252.91,5252.91,0
2001/6/8,12:08:00,5250.53,5250.53,5250.53,5250.53,0
2001/6/8,12:09:00,5253.55,5253.55,5253.55,5253.55,0
2001/6/8,12:10:00,5254.90,5254.90,5254.90,5254.90,0
2001/6/8,12:11:00,5258.77,5258.77,5258.77,5258.77,0
2001/6/8,12:12:00,5255.26,5255.26,5255.26,5255.26,0
2001/6/8,12:13:00,5257.61,5257.61,5257.61,5257.61,0
2001/6/8,12:14:00,5260.67,5260.67,5260.67,5260.67,0
2001/6/8,12:15:00,5255.01,5255.01,5255.01,5255.01,0
2001/6/8,12:16:00,5254.98,5254.98,5254.98,5254.98,0
2001/6/8,12:17:00,5256.07,5256.07,5256.07,5256.07,0
2001/6/8,12:18:00,5255.28,5255.28,5255.28,5255.28,0
2001/6/8,12:19:00,5253.79,5253.79,5253.79,5253.79,0
2001/6/8,12:20:00,5254.26,5254.26,5254.26,5254.26,0
2001/6/8,12:21:00,5253.65,5253.65,5253.65,5253.65,0
2001/6/8,12:22:00,5254.66,5254.66,5254.66,5254.66,0
2001/6/8,12:23:00,5251.13,5251.13,5251.13,5251.13,0
2001/6/8,12:24:00,5252.02,5252.02,5252.02,5252.02,0
2001/6/8,12:25:00,5255.51,5255.51,5255.51,5255.51,0
2001/6/8,12:26:00,5245.96,5245.96,5245.96,5245.96,0
2001/6/8,12:27:00,5244.32,5244.32,5244.32,5244.32,0
2001/6/8,12:28:00,5242.43,5242.43,5242.43,5242.43,0
2001/6/8,12:29:00,5247.83,5247.83,5247.83,5247.83,0
2001/6/8,12:30:00,5240.63,5240.63,5240.63,5240.63,0
2001/6/8,12:31:00,5244.24,5244.24,5244.24,5244.24,0
2001/6/8,12:32:00,5244.72,5244.72,5244.72,5244.72,0
2001/6/8,12:33:00,5241.37,5241.37,5241.37,5241.37,0
2001/6/8,12:34:00,5244.92,5244.92,5244.92,5244.92,0
2001/6/8,12:35:00,5242.04,5242.04,5242.04,5242.04,0
2001/6/8,12:36:00,5243.55,5243.55,5243.55,5243.55,0
2001/6/8,12:37:00,5241.08,5241.08,5241.08,5241.08,0
2001/6/8,12:38:00,5241.41,5241.41,5241.41,5241.41,0
2001/6/8,12:39:00,5247.58,5247.58,5247.58,5247.58,0
2001/6/8,12:40:00,5245.94,5245.94,5245.94,5245.94,0
2001/6/8,12:41:00,5242.22,5242.22,5242.22,5242.22,0
2001/6/8,12:42:00,5249.13,5249.13,5249.13,5249.13,0
2001/6/8,12:43:00,5251.84,5251.84,5251.84,5251.84,0
2001/6/8,12:44:00,5250.49,5250.49,5250.49,5250.49,0
2001/6/8,12:45:00,5249.78,5249.78,5249.78,5249.78,0
2001/6/8,12:46:00,5251.55,5251.55,5251.55,5251.55,0
2001/6/8,12:47:00,5249.19,5249.19,5249.19,5249.19,0
2001/6/8,12:48:00,5247.57,5247.57,5247.57,5247.57,0
2001/6/8,12:49:00,5249.59,5249.59,5249.59,5249.59,0
2001/6/8,12:50:00,5250.74,5250.74,5250.74,5250.74,0
2001/6/8,12:51:00,5243.70,5243.70,5243.70,5243.70,0
2001/6/8,12:52:00,5249.38,5249.38,5249.38,5249.38,0
2001/6/8,12:53:00,5238.73,5238.73,5238.73,5238.73,0
2001/6/8,12:54:00,5237.20,5237.20,5237.20,5237.20,0
2001/6/8,12:55:00,5235.24,5235.24,5235.24,5235.24,0
2001/6/8,12:56:00,5232.84,5232.84,5232.84,5232.84,0
2001/6/8,12:57:00,5233.03,5233.03,5233.03,5233.03,0
2001/6/8,12:58:00,5230.67,5230.67,5230.67,5230.67,0
2001/6/8,12:59:00,5231.09,5231.09,5231.09,5231.09,0
2001/6/8,13:00:00,5230.04,5230.04,5230.04,5230.04,0
2001/6/8,13:01:00,5229.63,5229.63,5229.63,5229.63,0
2001/6/8,13:02:00,5231.57,5231.57,5231.57,5231.57,0
2001/6/8,13:03:00,5232.77,5232.77,5232.77,5232.77,0
2001/6/8,13:04:00,5228.75,5228.75,5228.75,5228.75,0
2001/6/8,13:05:00,5236.39,5236.39,5236.39,5236.39,0
2001/6/8,13:06:00,5234.23,5234.23,5234.23,5234.23,0
2001/6/8,13:07:00,5230.28,5230.28,5230.28,5230.28,0
2001/6/8,13:08:00,5230.25,5230.25,5230.25,5230.25,0
2001/6/8,13:09:00,5236.78,5236.78,5236.78,5236.78,0
2001/6/8,13:10:00,5231.12,5231.12,5231.12,5231.12,0
2001/6/8,13:11:00,5231.77,5231.77,5231.77,5231.77,0
2001/6/8,13:12:00,5234.51,5234.51,5234.51,5234.51,0
2001/6/8,13:13:00,5234.59,5234.59,5234.59,5234.59,0
2001/6/8,13:14:00,5229.78,5229.78,5229.78,5229.78,0
2001/6/8,13:15:00,5227.48,5227.48,5227.48,5227.48,0
2001/6/8,13:16:00,5232.84,5232.84,5232.84,5232.84,0
2001/6/8,13:17:00,5227.34,5227.34,5227.34,5227.34,0
2001/6/8,13:18:00,5217.98,5217.98,5217.98,5217.98,0
2001/6/8,13:19:00,5215.83,5215.83,5215.83,5215.83,0
2001/6/8,13:20:00,5211.13,5211.13,5211.13,5211.13,0
2001/6/8,13:21:00,5210.70,5210.70,5210.70,5210.70,0
2001/6/8,13:22:00,5206.27,5206.27,5206.27,5206.27,0
2001/6/8,13:23:00,5209.90,5209.90,5209.90,5209.90,0
2001/6/8,13:24:00,5213.99,5213.99,5213.99,5213.99,0
2001/6/8,13:25:00,5218.04,5218.04,5218.04,5218.04,0
2001/6/8,13:26:00,5221.28,5221.28,5221.28,5221.28,0
2001/6/8,13:27:00,5222.73,5222.73,5222.73,5222.73,0
2001/6/8,13:28:00,5222.04,5222.04,5222.04,5222.04,0
2001/6/8,13:29:00,5222.01,5222.01,5222.01,5222.01,0
2001/6/8,13:30:00,5226.28,5226.28,5226.28,5226.28,0
2001/6/11,09:01:00,5211.70,5211.70,5211.70,5211.70,0
2001/6/11,09:02:00,5208.45,5208.45,5208.45,5208.45,0
2001/6/11,09:03:00,5204.30,5204.30,5204.30,5204.30,0
2001/6/11,09:04:00,5211.17,5211.17,5211.17,5211.17,0
2001/6/11,09:05:00,5210.37,5210.37,5210.37,5210.37,0
2001/6/11,09:06:00,5212.26,5212.26,5212.26,5212.26,0
2001/6/11,09:07:00,5216.62,5216.62,5216.62,5216.62,0
2001/6/11,09:08:00,5216.41,5216.41,5216.41,5216.41,0
2001/6/11,09:09:00,5222.13,5222.13,5222.13,5222.13,0
2001/6/11,09:10:00,5223.69,5223.69,5223.69,5223.69,0
2001/6/11,09:11:00,5221.16,5221.16,5221.16,5221.16,0
2001/6/11,09:12:00,5223.09,5223.09,5223.09,5223.09,0
2001/6/11,09:13:00,5225.61,5225.61,5225.61,5225.61,0
2001/6/11,09:14:00,5218.72,5218.72,5218.72,5218.72,0
2001/6/11,09:15:00,5221.71,5221.71,5221.71,5221.71,0
2001/6/11,09:16:00,5215.81,5215.81,5215.81,5215.81,0
2001/6/11,09:17:00,5214.15,5214.15,5214.15,5214.15,0
2001/6/11,09:18:00,5211.73,5211.73,5211.73,5211.73,0
2001/6/11,09:19:00,5205.87,5205.87,5205.87,5205.87,0
2001/6/11,09:20:00,5203.04,5203.04,5203.04,5203.04,0
2001/6/11,09:21:00,5201.84,5201.84,5201.84,5201.84,0
2001/6/11,09:22:00,5198.75,5198.75,5198.75,5198.75,0
2001/6/11,09:23:00,5198.44,5198.44,5198.44,5198.44,0
2001/6/11,09:24:00,5200.76,5200.76,5200.76,5200.76,0
2001/6/11,09:25:00,5203.48,5203.48,5203.48,5203.48,0
2001/6/11,09:26:00,5203.08,5203.08,5203.08,5203.08,0
2001/6/11,09:27:00,5207.77,5207.77,5207.77,5207.77,0
2001/6/11,09:28:00,5216.06,5216.06,5216.06,5216.06,0
2001/6/11,09:29:00,5215.29,5215.29,5215.29,5215.29,0
2001/6/11,09:30:00,5215.85,5215.85,5215.85,5215.85,0
2001/6/11,09:31:00,5212.06,5212.06,5212.06,5212.06,0
2001/6/11,09:32:00,5224.56,5224.56,5224.56,5224.56,0
2001/6/11,09:33:00,5218.62,5218.62,5218.62,5218.62,0
2001/6/11,09:34:00,5223.34,5223.34,5223.34,5223.34,0
2001/6/11,09:35:00,5224.61,5224.61,5224.61,5224.61,0
2001/6/11,09:36:00,5219.97,5219.97,5219.97,5219.97,0
2001/6/11,09:37:00,5222.02,5222.02,5222.02,5222.02,0
2001/6/11,09:38:00,5223.31,5223.31,5223.31,5223.31,0
2001/6/11,09:39:00,5224.18,5224.18,5224.18,5224.18,0
2001/6/11,09:40:00,5223.57,5223.57,5223.57,5223.57,0
2001/6/11,09:41:00,5229.55,5229.55,5229.55,5229.55,0
2001/6/11,09:42:00,5230.18,5230.18,5230.18,5230.18,0
2001/6/11,09:43:00,5228.54,5228.54,5228.54,5228.54,0
2001/6/11,09:44:00,5231.32,5231.32,5231.32,5231.32,0
2001/6/11,09:45:00,5233.98,5233.98,5233.98,5233.98,0
2001/6/11,09:46:00,5229.44,5229.44,5229.44,5229.44,0
2001/6/11,09:47:00,5233.84,5233.84,5233.84,5233.84,0
2001/6/11,09:48:00,5232.16,5232.16,5232.16,5232.16,0
2001/6/11,09:49:00,5234.83,5234.83,5234.83,5234.83,0
2001/6/11,09:50:00,5229.52,5229.52,5229.52,5229.52,0
2001/6/11,09:51:00,5232.84,5232.84,5232.84,5232.84,0
2001/6/11,09:52:00,5230.68,5230.68,5230.68,5230.68,0
2001/6/11,09:53:00,5222.60,5222.60,5222.60,5222.60,0
2001/6/11,09:54:00,5226.10,5226.10,5226.10,5226.10,0
2001/6/11,09:55:00,5225.39,5225.39,5225.39,5225.39,0
2001/6/11,09:56:00,5223.27,5223.27,5223.27,5223.27,0
2001/6/11,09:57:00,5223.92,5223.92,5223.92,5223.92,0
2001/6/11,09:58:00,5229.23,5229.23,5229.23,5229.23,0
2001/6/11,09:59:00,5227.91,5227.91,5227.91,5227.91,0
2001/6/11,10:00:00,5225.09,5225.09,5225.09,5225.09,0
2001/6/11,10:01:00,5225.03,5225.03,5225.03,5225.03,0
2001/6/11,10:02:00,5223.10,5223.10,5223.10,5223.10,0
2001/6/11,10:03:00,5222.36,5222.36,5222.36,5222.36,0
2001/6/11,10:04:00,5219.04,5219.04,5219.04,5219.04,0
2001/6/11,10:05:00,5222.93,5222.93,5222.93,5222.93,0
2001/6/11,10:06:00,5219.56,5219.56,5219.56,5219.56,0
2001/6/11,10:07:00,5222.40,5222.40,5222.40,5222.40,0
2001/6/11,10:08:00,5223.44,5223.44,5223.44,5223.44,0
2001/6/11,10:09:00,5227.59,5227.59,5227.59,5227.59,0
2001/6/11,10:10:00,5229.03,5229.03,5229.03,5229.03,0
2001/6/11,10:11:00,5226.43,5226.43,5226.43,5226.43,0
2001/6/11,10:12:00,5226.33,5226.33,5226.33,5226.33,0
2001/6/11,10:13:00,5229.90,5229.90,5229.90,5229.90,0
2001/6/11,10:14:00,5229.59,5229.59,5229.59,5229.59,0
2001/6/11,10:15:00,5234.50,5234.50,5234.50,5234.50,0
2001/6/11,10:16:00,5235.01,5235.01,5235.01,5235.01,0
2001/6/11,10:17:00,5232.58,5232.58,5232.58,5232.58,0
2001/6/11,10:18:00,5236.01,5236.01,5236.01,5236.01,0
2001/6/11,10:19:00,5229.63,5229.63,5229.63,5229.63,0
2001/6/11,10:20:00,5233.53,5233.53,5233.53,5233.53,0
2001/6/11,10:21:00,5233.93,5233.93,5233.93,5233.93,0
2001/6/11,10:22:00,5227.28,5227.28,5227.28,5227.28,0
2001/6/11,10:23:00,5231.36,5231.36,5231.36,5231.36,0
2001/6/11,10:24:00,5232.71,5232.71,5232.71,5232.71,0
2001/6/11,10:25:00,5232.56,5232.56,5232.56,5232.56,0
2001/6/11,10:26:00,5232.74,5232.74,5232.74,5232.74,0
2001/6/11,10:27:00,5232.73,5232.73,5232.73,5232.73,0
2001/6/11,10:28:00,5236.21,5236.21,5236.21,5236.21,0
2001/6/11,10:29:00,5231.82,5231.82,5231.82,5231.82,0
2001/6/11,10:30:00,5232.84,5232.84,5232.84,5232.84,0
2001/6/11,10:31:00,5232.17,5232.17,5232.17,5232.17,0
2001/6/11,10:32:00,5231.32,5231.32,5231.32,5231.32,0
2001/6/11,10:33:00,5233.29,5233.29,5233.29,5233.29,0
2001/6/11,10:34:00,5228.78,5228.78,5228.78,5228.78,0
2001/6/11,10:35:00,5231.17,5231.17,5231.17,5231.17,0
2001/6/11,10:36:00,5224.05,5224.05,5224.05,5224.05,0
2001/6/11,10:37:00,5226.46,5226.46,5226.46,5226.46,0
2001/6/11,10:38:00,5223.35,5223.35,5223.35,5223.35,0
2001/6/11,10:39:00,5223.12,5223.12,5223.12,5223.12,0
2001/6/11,10:40:00,5222.09,5222.09,5222.09,5222.09,0
2001/6/11,10:41:00,5219.65,5219.65,5219.65,5219.65,0
2001/6/11,10:42:00,5220.11,5220.11,5220.11,5220.11,0
2001/6/11,10:43:00,5220.57,5220.57,5220.57,5220.57,0
2001/6/11,10:44:00,5222.71,5222.71,5222.71,5222.71,0
2001/6/11,10:45:00,5221.83,5221.83,5221.83,5221.83,0
2001/6/11,10:46:00,5222.94,5222.94,5222.94,5222.94,0
2001/6/11,10:47:00,5220.33,5220.33,5220.33,5220.33,0
2001/6/11,10:48:00,5220.95,5220.95,5220.95,5220.95,0
2001/6/11,10:49:00,5218.19,5218.19,5218.19,5218.19,0
2001/6/11,10:50:00,5217.59,5217.59,5217.59,5217.59,0
2001/6/11,10:51:00,5212.83,5212.83,5212.83,5212.83,0
2001/6/11,10:52:00,5216.42,5216.42,5216.42,5216.42,0
2001/6/11,10:53:00,5215.96,5215.96,5215.96,5215.96,0
2001/6/11,10:54:00,5216.03,5216.03,5216.03,5216.03,0
2001/6/11,10:55:00,5218.64,5218.64,5218.64,5218.64,0
2001/6/11,10:56:00,5224.04,5224.04,5224.04,5224.04,0
2001/6/11,10:57:00,5225.40,5225.40,5225.40,5225.40,0
2001/6/11,10:58:00,5214.39,5214.39,5214.39,5214.39,0
2001/6/11,10:59:00,5217.25,5217.25,5217.25,5217.25,0
2001/6/11,11:00:00,5216.38,5216.38,5216.38,5216.38,0
2001/6/11,11:01:00,5212.33,5212.33,5212.33,5212.33,0
2001/6/11,11:02:00,5216.68,5216.68,5216.68,5216.68,0
2001/6/11,11:03:00,5215.31,5215.31,5215.31,5215.31,0
2001/6/11,11:04:00,5214.04,5214.04,5214.04,5214.04,0
2001/6/11,11:05:00,5211.68,5211.68,5211.68,5211.68,0
2001/6/11,11:06:00,5214.62,5214.62,5214.62,5214.62,0
2001/6/11,11:07:00,5207.14,5207.14,5207.14,5207.14,0
2001/6/11,11:08:00,5209.96,5209.96,5209.96,5209.96,0
2001/6/11,11:09:00,5209.30,5209.30,5209.30,5209.30,0
2001/6/11,11:10:00,5208.91,5208.91,5208.91,5208.91,0
2001/6/11,11:11:00,5205.90,5205.90,5205.90,5205.90,0
2001/6/11,11:12:00,5201.31,5201.31,5201.31,5201.31,0
2001/6/11,11:13:00,5203.90,5203.90,5203.90,5203.90,0
2001/6/11,11:14:00,5202.53,5202.53,5202.53,5202.53,0
2001/6/11,11:15:00,5207.31,5207.31,5207.31,5207.31,0
2001/6/11,11:16:00,5205.92,5205.92,5205.92,5205.92,0
2001/6/11,11:17:00,5215.59,5215.59,5215.59,5215.59,0
2001/6/11,11:18:00,5214.53,5214.53,5214.53,5214.53,0
2001/6/11,11:19:00,5213.60,5213.60,5213.60,5213.60,0
2001/6/11,11:20:00,5217.09,5217.09,5217.09,5217.09,0
2001/6/11,11:21:00,5213.49,5213.49,5213.49,5213.49,0
2001/6/11,11:22:00,5214.46,5214.46,5214.46,5214.46,0
2001/6/11,11:23:00,5214.39,5214.39,5214.39,5214.39,0
2001/6/11,11:24:00,5211.54,5211.54,5211.54,5211.54,0
2001/6/11,11:25:00,5214.82,5214.82,5214.82,5214.82,0
2001/6/11,11:26:00,5214.36,5214.36,5214.36,5214.36,0
2001/6/11,11:27:00,5212.76,5212.76,5212.76,5212.76,0
2001/6/11,11:28:00,5217.19,5217.19,5217.19,5217.19,0
2001/6/11,11:29:00,5218.24,5218.24,5218.24,5218.24,0
2001/6/11,11:30:00,5220.34,5220.34,5220.34,5220.34,0
2001/6/11,11:31:00,5223.18,5223.18,5223.18,5223.18,0
2001/6/11,11:32:00,5219.96,5219.96,5219.96,5219.96,0
2001/6/11,11:33:00,5220.72,5220.72,5220.72,5220.72,0
2001/6/11,11:34:00,5224.99,5224.99,5224.99,5224.99,0
2001/6/11,11:35:00,5226.35,5226.35,5226.35,5226.35,0
2001/6/11,11:36:00,5222.45,5222.45,5222.45,5222.45,0
2001/6/11,11:37:00,5220.10,5220.10,5220.10,5220.10,0
2001/6/11,11:38:00,5224.49,5224.49,5224.49,5224.49,0
2001/6/11,11:39:00,5220.55,5220.55,5220.55,5220.55,0
2001/6/11,11:40:00,5217.11,5217.11,5217.11,5217.11,0
2001/6/11,11:41:00,5214.61,5214.61,5214.61,5214.61,0
2001/6/11,11:42:00,5216.66,5216.66,5216.66,5216.66,0
2001/6/11,11:43:00,5219.67,5219.67,5219.67,5219.67,0
2001/6/11,11:44:00,5219.75,5219.75,5219.75,5219.75,0
2001/6/11,11:45:00,5221.48,5221.48,5221.48,5221.48,0
2001/6/11,11:46:00,5219.12,5219.12,5219.12,5219.12,0
2001/6/11,11:47:00,5220.04,5220.04,5220.04,5220.04,0
2001/6/11,11:48:00,5219.21,5219.21,5219.21,5219.21,0
2001/6/11,11:49:00,5222.90,5222.90,5222.90,5222.90,0
2001/6/11,11:50:00,5227.29,5227.29,5227.29,5227.29,0
2001/6/11,11:51:00,5223.31,5223.31,5223.31,5223.31,0
2001/6/11,11:52:00,5227.98,5227.98,5227.98,5227.98,0
2001/6/11,11:53:00,5229.95,5229.95,5229.95,5229.95,0
2001/6/11,11:54:00,5230.55,5230.55,5230.55,5230.55,0
2001/6/11,11:55:00,5228.40,5228.40,5228.40,5228.40,0
2001/6/11,11:56:00,5228.59,5228.59,5228.59,5228.59,0
2001/6/11,11:57:00,5230.50,5230.50,5230.50,5230.50,0
2001/6/11,11:58:00,5224.75,5224.75,5224.75,5224.75,0
2001/6/11,11:59:00,5234.52,5234.52,5234.52,5234.52,0
2001/6/11,12:00:00,5233.43,5233.43,5233.43,5233.43,0
2001/6/11,12:01:00,5232.93,5232.93,5232.93,5232.93,0
2001/6/11,12:02:00,5232.75,5232.75,5232.75,5232.75,0
2001/6/11,12:03:00,5229.89,5229.89,5229.89,5229.89,0
2001/6/11,12:04:00,5232.38,5232.38,5232.38,5232.38,0
2001/6/11,12:05:00,5230.31,5230.31,5230.31,5230.31,0
2001/6/11,12:06:00,5228.45,5228.45,5228.45,5228.45,0
2001/6/11,12:07:00,5227.68,5227.68,5227.68,5227.68,0
2001/6/11,12:08:00,5229.08,5229.08,5229.08,5229.08,0
2001/6/11,12:09:00,5227.43,5227.43,5227.43,5227.43,0
2001/6/11,12:10:00,5225.47,5225.47,5225.47,5225.47,0
2001/6/11,12:11:00,5225.28,5225.28,5225.28,5225.28,0
2001/6/11,12:12:00,5231.18,5231.18,5231.18,5231.18,0
2001/6/11,12:13:00,5226.64,5226.64,5226.64,5226.64,0
2001/6/11,12:14:00,5227.37,5227.37,5227.37,5227.37,0
2001/6/11,12:15:00,5223.75,5223.75,5223.75,5223.75,0
2001/6/11,12:16:00,5233.14,5233.14,5233.14,5233.14,0
2001/6/11,12:17:00,5233.23,5233.23,5233.23,5233.23,0
2001/6/11,12:18:00,5228.03,5228.03,5228.03,5228.03,0
2001/6/11,12:19:00,5230.13,5230.13,5230.13,5230.13,0
2001/6/11,12:20:00,5232.04,5232.04,5232.04,5232.04,0
2001/6/11,12:21:00,5232.46,5232.46,5232.46,5232.46,0
2001/6/11,12:22:00,5230.66,5230.66,5230.66,5230.66,0
2001/6/11,12:23:00,5229.35,5229.35,5229.35,5229.35,0
2001/6/11,12:24:00,5233.56,5233.56,5233.56,5233.56,0
2001/6/11,12:25:00,5234.21,5234.21,5234.21,5234.21,0
2001/6/11,12:26:00,5231.85,5231.85,5231.85,5231.85,0
2001/6/11,12:27:00,5234.36,5234.36,5234.36,5234.36,0
2001/6/11,12:28:00,5235.83,5235.83,5235.83,5235.83,0
2001/6/11,12:29:00,5233.04,5233.04,5233.04,5233.04,0
2001/6/11,12:30:00,5233.93,5233.93,5233.93,5233.93,0
2001/6/11,12:31:00,5240.02,5240.02,5240.02,5240.02,0
2001/6/11,12:32:00,5240.59,5240.59,5240.59,5240.59,0
2001/6/11,12:33:00,5236.86,5236.86,5236.86,5236.86,0
2001/6/11,12:34:00,5240.84,5240.84,5240.84,5240.84,0
2001/6/11,12:35:00,5242.06,5242.06,5242.06,5242.06,0
2001/6/11,12:36:00,5237.34,5237.34,5237.34,5237.34,0
2001/6/11,12:37:00,5238.77,5238.77,5238.77,5238.77,0
2001/6/11,12:38:00,5240.38,5240.38,5240.38,5240.38,0
2001/6/11,12:39:00,5242.58,5242.58,5242.58,5242.58,0
2001/6/11,12:40:00,5239.03,5239.03,5239.03,5239.03,0
2001/6/11,12:41:00,5241.93,5241.93,5241.93,5241.93,0
2001/6/11,12:42:00,5240.89,5240.89,5240.89,5240.89,0
2001/6/11,12:43:00,5240.93,5240.93,5240.93,5240.93,0
2001/6/11,12:44:00,5246.56,5246.56,5246.56,5246.56,0
2001/6/11,12:45:00,5246.60,5246.60,5246.60,5246.60,0
2001/6/11,12:46:00,5247.43,5247.43,5247.43,5247.43,0
2001/6/11,12:47:00,5245.08,5245.08,5245.08,5245.08,0
2001/6/11,12:48:00,5245.27,5245.27,5245.27,5245.27,0
2001/6/11,12:49:00,5248.49,5248.49,5248.49,5248.49,0
2001/6/11,12:50:00,5246.12,5246.12,5246.12,5246.12,0
2001/6/11,12:51:00,5248.62,5248.62,5248.62,5248.62,0
2001/6/11,12:52:00,5250.25,5250.25,5250.25,5250.25,0
2001/6/11,12:53:00,5251.31,5251.31,5251.31,5251.31,0
2001/6/11,12:54:00,5245.78,5245.78,5245.78,5245.78,0
2001/6/11,12:55:00,5246.80,5246.80,5246.80,5246.80,0
2001/6/11,12:56:00,5245.69,5245.69,5245.69,5245.69,0
2001/6/11,12:57:00,5243.52,5243.52,5243.52,5243.52,0
2001/6/11,12:58:00,5241.84,5241.84,5241.84,5241.84,0
2001/6/11,12:59:00,5241.13,5241.13,5241.13,5241.13,0
2001/6/11,13:00:00,5238.46,5238.46,5238.46,5238.46,0
2001/6/11,13:01:00,5236.40,5236.40,5236.40,5236.40,0
2001/6/11,13:02:00,5231.35,5231.35,5231.35,5231.35,0
2001/6/11,13:03:00,5231.93,5231.93,5231.93,5231.93,0
2001/6/11,13:04:00,5227.57,5227.57,5227.57,5227.57,0
2001/6/11,13:05:00,5229.31,5229.31,5229.31,5229.31,0
2001/6/11,13:06:00,5235.89,5235.89,5235.89,5235.89,0
2001/6/11,13:07:00,5232.45,5232.45,5232.45,5232.45,0
2001/6/11,13:08:00,5234.28,5234.28,5234.28,5234.28,0
2001/6/11,13:09:00,5232.28,5232.28,5232.28,5232.28,0
2001/6/11,13:10:00,5230.30,5230.30,5230.30,5230.30,0
2001/6/11,13:11:00,5230.80,5230.80,5230.80,5230.80,0
2001/6/11,13:12:00,5230.04,5230.04,5230.04,5230.04,0
2001/6/11,13:13:00,5233.42,5233.42,5233.42,5233.42,0
2001/6/11,13:14:00,5228.96,5228.96,5228.96,5228.96,0
2001/6/11,13:15:00,5237.40,5237.40,5237.40,5237.40,0
2001/6/11,13:16:00,5243.15,5243.15,5243.15,5243.15,0
2001/6/11,13:17:00,5249.19,5249.19,5249.19,5249.19,0
2001/6/11,13:18:00,5248.82,5248.82,5248.82,5248.82,0
2001/6/11,13:19:00,5255.25,5255.25,5255.25,5255.25,0
2001/6/11,13:20:00,5260.87,5260.87,5260.87,5260.87,0
2001/6/11,13:21:00,5262.39,5262.39,5262.39,5262.39,0
2001/6/11,13:22:00,5266.40,5266.40,5266.40,5266.40,0
2001/6/11,13:23:00,5259.74,5259.74,5259.74,5259.74,0
2001/6/11,13:24:00,5265.18,5265.18,5265.18,5265.18,0
2001/6/11,13:25:00,5263.24,5263.24,5263.24,5263.24,0
2001/6/11,13:26:00,5263.40,5263.40,5263.40,5263.40,0
2001/6/11,13:27:00,5257.65,5257.65,5257.65,5257.65,0
2001/6/11,13:28:00,5260.06,5260.06,5260.06,5260.06,0
2001/6/11,13:29:00,5259.94,5259.94,5259.94,5259.94,0
2001/6/11,13:30:00,5271.30,5271.30,5271.30,5271.30,0
2001/6/12,09:01:00,5247.42,5247.42,5247.42,5247.42,0
2001/6/12,09:02:00,5254.30,5254.30,5254.30,5254.30,0
2001/6/12,09:03:00,5264.27,5264.27,5264.27,5264.27,0
2001/6/12,09:04:00,5271.78,5271.78,5271.78,5271.78,0
2001/6/12,09:05:00,5269.87,5269.87,5269.87,5269.87,0
2001/6/12,09:06:00,5277.95,5277.95,5277.95,5277.95,0
2001/6/12,09:07:00,5278.07,5278.07,5278.07,5278.07,0
2001/6/12,09:08:00,5282.86,5282.86,5282.86,5282.86,0
2001/6/12,09:09:00,5280.01,5280.01,5280.01,5280.01,0
2001/6/12,09:10:00,5276.63,5276.63,5276.63,5276.63,0
2001/6/12,09:11:00,5273.20,5273.20,5273.20,5273.20,0
2001/6/12,09:12:00,5271.87,5271.87,5271.87,5271.87,0
2001/6/12,09:13:00,5269.38,5269.38,5269.38,5269.38,0
2001/6/12,09:14:00,5270.38,5270.38,5270.38,5270.38,0
2001/6/12,09:15:00,5263.64,5263.64,5263.64,5263.64,0
2001/6/12,09:16:00,5264.44,5264.44,5264.44,5264.44,0
2001/6/12,09:17:00,5265.81,5265.81,5265.81,5265.81,0
2001/6/12,09:18:00,5268.47,5268.47,5268.47,5268.47,0
2001/6/12,09:19:00,5268.22,5268.22,5268.22,5268.22,0
2001/6/12,09:20:00,5270.50,5270.50,5270.50,5270.50,0
2001/6/12,09:21:00,5276.18,5276.18,5276.18,5276.18,0
2001/6/12,09:22:00,5277.75,5277.75,5277.75,5277.75,0
2001/6/12,09:23:00,5278.39,5278.39,5278.39,5278.39,0
2001/6/12,09:24:00,5283.89,5283.89,5283.89,5283.89,0
2001/6/12,09:25:00,5280.96,5280.96,5280.96,5280.96,0
2001/6/12,09:26:00,5281.87,5281.87,5281.87,5281.87,0
2001/6/12,09:27:00,5284.53,5284.53,5284.53,5284.53,0
2001/6/12,09:28:00,5281.98,5281.98,5281.98,5281.98,0
2001/6/12,09:29:00,5288.45,5288.45,5288.45,5288.45,0
2001/6/12,09:30:00,5291.22,5291.22,5291.22,5291.22,0
2001/6/12,09:31:00,5287.99,5287.99,5287.99,5287.99,0
2001/6/12,09:32:00,5284.88,5284.88,5284.88,5284.88,0
2001/6/12,09:33:00,5289.05,5289.05,5289.05,5289.05,0
2001/6/12,09:34:00,5289.71,5289.71,5289.71,5289.71,0
2001/6/12,09:35:00,5287.53,5287.53,5287.53,5287.53,0
2001/6/12,09:36:00,5281.03,5281.03,5281.03,5281.03,0
2001/6/12,09:37:00,5283.35,5283.35,5283.35,5283.35,0
2001/6/12,09:38:00,5282.99,5282.99,5282.99,5282.99,0
2001/6/12,09:39:00,5285.21,5285.21,5285.21,5285.21,0
2001/6/12,09:40:00,5283.25,5283.25,5283.25,5283.25,0
2001/6/12,09:41:00,5284.21,5284.21,5284.21,5284.21,0
2001/6/12,09:42:00,5278.97,5278.97,5278.97,5278.97,0
2001/6/12,09:43:00,5276.51,5276.51,5276.51,5276.51,0
2001/6/12,09:44:00,5276.07,5276.07,5276.07,5276.07,0
2001/6/12,09:45:00,5278.69,5278.69,5278.69,5278.69,0
2001/6/12,09:46:00,5272.60,5272.60,5272.60,5272.60,0
2001/6/12,09:47:00,5277.45,5277.45,5277.45,5277.45,0
2001/6/12,09:48:00,5274.16,5274.16,5274.16,5274.16,0
2001/6/12,09:49:00,5272.87,5272.87,5272.87,5272.87,0
2001/6/12,09:50:00,5270.89,5270.89,5270.89,5270.89,0
2001/6/12,09:51:00,5269.95,5269.95,5269.95,5269.95,0
2001/6/12,09:52:00,5266.67,5266.67,5266.67,5266.67,0
2001/6/12,09:53:00,5266.53,5266.53,5266.53,5266.53,0
2001/6/12,09:54:00,5262.36,5262.36,5262.36,5262.36,0
2001/6/12,09:55:00,5258.31,5258.31,5258.31,5258.31,0
2001/6/12,09:56:00,5251.99,5251.99,5251.99,5251.99,0
2001/6/12,09:57:00,5253.55,5253.55,5253.55,5253.55,0
2001/6/12,09:58:00,5248.33,5248.33,5248.33,5248.33,0
2001/6/12,09:59:00,5249.19,5249.19,5249.19,5249.19,0
2001/6/12,10:00:00,5249.85,5249.85,5249.85,5249.85,0
2001/6/12,10:01:00,5251.80,5251.80,5251.80,5251.80,0
2001/6/12,10:02:00,5257.37,5257.37,5257.37,5257.37,0
2001/6/12,10:03:00,5255.54,5255.54,5255.54,5255.54,0
2001/6/12,10:04:00,5258.38,5258.38,5258.38,5258.38,0
2001/6/12,10:05:00,5262.54,5262.54,5262.54,5262.54,0
2001/6/12,10:06:00,5263.16,5263.16,5263.16,5263.16,0
2001/6/12,10:07:00,5263.56,5263.56,5263.56,5263.56,0
2001/6/12,10:08:00,5259.59,5259.59,5259.59,5259.59,0
2001/6/12,10:09:00,5259.84,5259.84,5259.84,5259.84,0
2001/6/12,10:10:00,5260.56,5260.56,5260.56,5260.56,0
2001/6/12,10:11:00,5254.88,5254.88,5254.88,5254.88,0
2001/6/12,10:12:00,5257.52,5257.52,5257.52,5257.52,0
2001/6/12,10:13:00,5249.67,5249.67,5249.67,5249.67,0
2001/6/12,10:14:00,5251.30,5251.30,5251.30,5251.30,0
2001/6/12,10:15:00,5253.64,5253.64,5253.64,5253.64,0
2001/6/12,10:16:00,5249.25,5249.25,5249.25,5249.25,0
2001/6/12,10:17:00,5246.22,5246.22,5246.22,5246.22,0
2001/6/12,10:18:00,5247.59,5247.59,5247.59,5247.59,0
2001/6/12,10:19:00,5245.24,5245.24,5245.24,5245.24,0
2001/6/12,10:20:00,5251.15,5251.15,5251.15,5251.15,0
2001/6/12,10:21:00,5244.86,5244.86,5244.86,5244.86,0
2001/6/12,10:22:00,5248.41,5248.41,5248.41,5248.41,0
2001/6/12,10:23:00,5244.74,5244.74,5244.74,5244.74,0
2001/6/12,10:24:00,5248.34,5248.34,5248.34,5248.34,0
2001/6/12,10:25:00,5251.75,5251.75,5251.75,5251.75,0
2001/6/12,10:26:00,5252.62,5252.62,5252.62,5252.62,0
2001/6/12,10:27:00,5248.43,5248.43,5248.43,5248.43,0
2001/6/12,10:28:00,5255.08,5255.08,5255.08,5255.08,0
2001/6/12,10:29:00,5252.84,5252.84,5252.84,5252.84,0
2001/6/12,10:30:00,5252.16,5252.16,5252.16,5252.16,0
2001/6/12,10:31:00,5251.41,5251.41,5251.41,5251.41,0
2001/6/12,10:32:00,5258.49,5258.49,5258.49,5258.49,0
2001/6/12,10:33:00,5250.11,5250.11,5250.11,5250.11,0
2001/6/12,10:34:00,5256.32,5256.32,5256.32,5256.32,0
2001/6/12,10:35:00,5256.11,5256.11,5256.11,5256.11,0
2001/6/12,10:36:00,5253.20,5253.20,5253.20,5253.20,0
2001/6/12,10:37:00,5258.02,5258.02,5258.02,5258.02,0
2001/6/12,10:38:00,5259.52,5259.52,5259.52,5259.52,0
2001/6/12,10:39:00,5260.86,5260.86,5260.86,5260.86,0
2001/6/12,10:40:00,5260.67,5260.67,5260.67,5260.67,0
2001/6/12,10:41:00,5266.84,5266.84,5266.84,5266.84,0
2001/6/12,10:42:00,5264.41,5264.41,5264.41,5264.41,0
2001/6/12,10:43:00,5267.13,5267.13,5267.13,5267.13,0
2001/6/12,10:44:00,5264.57,5264.57,5264.57,5264.57,0
2001/6/12,10:45:00,5264.21,5264.21,5264.21,5264.21,0
2001/6/12,10:46:00,5267.17,5267.17,5267.17,5267.17,0
2001/6/12,10:47:00,5266.00,5266.00,5266.00,5266.00,0
2001/6/12,10:48:00,5263.94,5263.94,5263.94,5263.94,0
2001/6/12,10:49:00,5262.49,5262.49,5262.49,5262.49,0
2001/6/12,10:50:00,5261.75,5261.75,5261.75,5261.75,0
2001/6/12,10:51:00,5260.58,5260.58,5260.58,5260.58,0
2001/6/12,10:52:00,5259.17,5259.17,5259.17,5259.17,0
2001/6/12,10:53:00,5253.79,5253.79,5253.79,5253.79,0
2001/6/12,10:54:00,5255.96,5255.96,5255.96,5255.96,0
2001/6/12,10:55:00,5254.37,5254.37,5254.37,5254.37,0
2001/6/12,10:56:00,5256.56,5256.56,5256.56,5256.56,0
2001/6/12,10:57:00,5255.84,5255.84,5255.84,5255.84,0
2001/6/12,10:58:00,5252.52,5252.52,5252.52,5252.52,0
2001/6/12,10:59:00,5256.22,5256.22,5256.22,5256.22,0
2001/6/12,11:00:00,5248.87,5248.87,5248.87,5248.87,0
2001/6/12,11:01:00,5250.24,5250.24,5250.24,5250.24,0
2001/6/12,11:02:00,5254.65,5254.65,5254.65,5254.65,0
2001/6/12,11:03:00,5250.83,5250.83,5250.83,5250.83,0
2001/6/12,11:04:00,5258.73,5258.73,5258.73,5258.73,0
2001/6/12,11:05:00,5251.76,5251.76,5251.76,5251.76,0
2001/6/12,11:06:00,5254.16,5254.16,5254.16,5254.16,0
2001/6/12,11:07:00,5251.46,5251.46,5251.46,5251.46,0
2001/6/12,11:08:00,5252.49,5252.49,5252.49,5252.49,0
2001/6/12,11:09:00,5255.42,5255.42,5255.42,5255.42,0
2001/6/12,11:10:00,5254.32,5254.32,5254.32,5254.32,0
2001/6/12,11:11:00,5257.22,5257.22,5257.22,5257.22,0
2001/6/12,11:12:00,5257.48,5257.48,5257.48,5257.48,0
2001/6/12,11:13:00,5259.12,5259.12,5259.12,5259.12,0
2001/6/12,11:14:00,5266.97,5266.97,5266.97,5266.97,0
2001/6/12,11:15:00,5266.75,5266.75,5266.75,5266.75,0
2001/6/12,11:16:00,5266.87,5266.87,5266.87,5266.87,0
2001/6/12,11:17:00,5263.97,5263.97,5263.97,5263.97,0
2001/6/12,11:18:00,5268.15,5268.15,5268.15,5268.15,0
2001/6/12,11:19:00,5268.01,5268.01,5268.01,5268.01,0
2001/6/12,11:20:00,5264.95,5264.95,5264.95,5264.95,0
2001/6/12,11:21:00,5266.87,5266.87,5266.87,5266.87,0
2001/6/12,11:22:00,5269.59,5269.59,5269.59,5269.59,0
2001/6/12,11:23:00,5265.20,5265.20,5265.20,5265.20,0
2001/6/12,11:24:00,5273.22,5273.22,5273.22,5273.22,0
2001/6/12,11:25:00,5267.49,5267.49,5267.49,5267.49,0
2001/6/12,11:26:00,5269.41,5269.41,5269.41,5269.41,0
2001/6/12,11:27:00,5269.10,5269.10,5269.10,5269.10,0
2001/6/12,11:28:00,5275.07,5275.07,5275.07,5275.07,0
2001/6/12,11:29:00,5271.93,5271.93,5271.93,5271.93,0
2001/6/12,11:30:00,5269.65,5269.65,5269.65,5269.65,0
2001/6/12,11:31:00,5270.87,5270.87,5270.87,5270.87,0
2001/6/12,11:32:00,5275.38,5275.38,5275.38,5275.38,0
2001/6/12,11:33:00,5270.49,5270.49,5270.49,5270.49,0
2001/6/12,11:34:00,5275.12,5275.12,5275.12,5275.12,0
2001/6/12,11:35:00,5277.91,5277.91,5277.91,5277.91,0
2001/6/12,11:36:00,5278.60,5278.60,5278.60,5278.60,0
2001/6/12,11:37:00,5279.05,5279.05,5279.05,5279.05,0
2001/6/12,11:38:00,5279.66,5279.66,5279.66,5279.66,0
2001/6/12,11:39:00,5277.94,5277.94,5277.94,5277.94,0
2001/6/12,11:40:00,5275.55,5275.55,5275.55,5275.55,0
2001/6/12,11:41:00,5277.91,5277.91,5277.91,5277.91,0
2001/6/12,11:42:00,5283.07,5283.07,5283.07,5283.07,0
2001/6/12,11:43:00,5282.15,5282.15,5282.15,5282.15,0
2001/6/12,11:44:00,5281.09,5281.09,5281.09,5281.09,0
2001/6/12,11:45:00,5280.44,5280.44,5280.44,5280.44,0
2001/6/12,11:46:00,5275.28,5275.28,5275.28,5275.28,0
2001/6/12,11:47:00,5277.76,5277.76,5277.76,5277.76,0
2001/6/12,11:48:00,5276.29,5276.29,5276.29,5276.29,0
2001/6/12,11:49:00,5277.91,5277.91,5277.91,5277.91,0
2001/6/12,11:50:00,5275.16,5275.16,5275.16,5275.16,0
2001/6/12,11:51:00,5279.08,5279.08,5279.08,5279.08,0
2001/6/12,11:52:00,5269.48,5269.48,5269.48,5269.48,0
2001/6/12,11:53:00,5275.45,5275.45,5275.45,5275.45,0
2001/6/12,11:54:00,5268.26,5268.26,5268.26,5268.26,0
2001/6/12,11:55:00,5270.45,5270.45,5270.45,5270.45,0
2001/6/12,11:56:00,5265.96,5265.96,5265.96,5265.96,0
2001/6/12,11:57:00,5269.04,5269.04,5269.04,5269.04,0
2001/6/12,11:58:00,5265.10,5265.10,5265.10,5265.10,0
2001/6/12,11:59:00,5265.00,5265.00,5265.00,5265.00,0
2001/6/12,12:00:00,5266.85,5266.85,5266.85,5266.85,0
2001/6/12,12:01:00,5265.43,5265.43,5265.43,5265.43,0
2001/6/12,12:02:00,5262.64,5262.64,5262.64,5262.64,0
2001/6/12,12:03:00,5263.52,5263.52,5263.52,5263.52,0
2001/6/12,12:04:00,5262.47,5262.47,5262.47,5262.47,0
2001/6/12,12:05:00,5265.98,5265.98,5265.98,5265.98,0
2001/6/12,12:06:00,5262.08,5262.08,5262.08,5262.08,0
2001/6/12,12:07:00,5262.57,5262.57,5262.57,5262.57,0
2001/6/12,12:08:00,5264.66,5264.66,5264.66,5264.66,0
2001/6/12,12:09:00,5265.17,5265.17,5265.17,5265.17,0
2001/6/12,12:10:00,5267.50,5267.50,5267.50,5267.50,0
2001/6/12,12:11:00,5270.32,5270.32,5270.32,5270.32,0
2001/6/12,12:12:00,5264.26,5264.26,5264.26,5264.26,0
2001/6/12,12:13:00,5272.96,5272.96,5272.96,5272.96,0
2001/6/12,12:14:00,5265.95,5265.95,5265.95,5265.95,0
2001/6/12,12:15:00,5263.55,5263.55,5263.55,5263.55,0
2001/6/12,12:16:00,5272.16,5272.16,5272.16,5272.16,0
2001/6/12,12:17:00,5265.67,5265.67,5265.67,5265.67,0
2001/6/12,12:18:00,5273.12,5273.12,5273.12,5273.12,0
2001/6/12,12:19:00,5269.51,5269.51,5269.51,5269.51,0
2001/6/12,12:20:00,5270.24,5270.24,5270.24,5270.24,0
2001/6/12,12:21:00,5262.80,5262.80,5262.80,5262.80,0
2001/6/12,12:22:00,5268.39,5268.39,5268.39,5268.39,0
2001/6/12,12:23:00,5275.39,5275.39,5275.39,5275.39,0
2001/6/12,12:24:00,5267.40,5267.40,5267.40,5267.40,0
2001/6/12,12:25:00,5270.73,5270.73,5270.73,5270.73,0
2001/6/12,12:26:00,5276.16,5276.16,5276.16,5276.16,0
2001/6/12,12:27:00,5271.58,5271.58,5271.58,5271.58,0
2001/6/12,12:28:00,5277.15,5277.15,5277.15,5277.15,0
2001/6/12,12:29:00,5276.32,5276.32,5276.32,5276.32,0
2001/6/12,12:30:00,5275.98,5275.98,5275.98,5275.98,0
2001/6/12,12:31:00,5276.51,5276.51,5276.51,5276.51,0
2001/6/12,12:32:00,5280.23,5280.23,5280.23,5280.23,0
2001/6/12,12:33:00,5274.98,5274.98,5274.98,5274.98,0
2001/6/12,12:34:00,5276.66,5276.66,5276.66,5276.66,0
2001/6/12,12:35:00,5277.19,5277.19,5277.19,5277.19,0
2001/6/12,12:36:00,5272.24,5272.24,5272.24,5272.24,0
2001/6/12,12:37:00,5278.85,5278.85,5278.85,5278.85,0
2001/6/12,12:38:00,5275.44,5275.44,5275.44,5275.44,0
2001/6/12,12:39:00,5281.79,5281.79,5281.79,5281.79,0
2001/6/12,12:40:00,5283.33,5283.33,5283.33,5283.33,0
2001/6/12,12:41:00,5287.89,5287.89,5287.89,5287.89,0
2001/6/12,12:42:00,5291.39,5291.39,5291.39,5291.39,0
2001/6/12,12:43:00,5297.11,5297.11,5297.11,5297.11,0
2001/6/12,12:44:00,5292.99,5292.99,5292.99,5292.99,0
2001/6/12,12:45:00,5298.69,5298.69,5298.69,5298.69,0
2001/6/12,12:46:00,5292.97,5292.97,5292.97,5292.97,0
2001/6/12,12:47:00,5294.99,5294.99,5294.99,5294.99,0
2001/6/12,12:48:00,5290.49,5290.49,5290.49,5290.49,0
2001/6/12,12:49:00,5298.11,5298.11,5298.11,5298.11,0
2001/6/12,12:50:00,5291.89,5291.89,5291.89,5291.89,0
2001/6/12,12:51:00,5293.99,5293.99,5293.99,5293.99,0
2001/6/12,12:52:00,5294.13,5294.13,5294.13,5294.13,0
2001/6/12,12:53:00,5288.32,5288.32,5288.32,5288.32,0
2001/6/12,12:54:00,5288.97,5288.97,5288.97,5288.97,0
2001/6/12,12:55:00,5279.85,5279.85,5279.85,5279.85,0
2001/6/12,12:56:00,5278.37,5278.37,5278.37,5278.37,0
2001/6/12,12:57:00,5276.64,5276.64,5276.64,5276.64,0
2001/6/12,12:58:00,5277.60,5277.60,5277.60,5277.60,0
2001/6/12,12:59:00,5282.92,5282.92,5282.92,5282.92,0
2001/6/12,13:00:00,5281.90,5281.90,5281.90,5281.90,0
2001/6/12,13:01:00,5279.76,5279.76,5279.76,5279.76,0
2001/6/12,13:02:00,5283.52,5283.52,5283.52,5283.52,0
2001/6/12,13:03:00,5286.91,5286.91,5286.91,5286.91,0
2001/6/12,13:04:00,5281.31,5281.31,5281.31,5281.31,0
2001/6/12,13:05:00,5282.86,5282.86,5282.86,5282.86,0
2001/6/12,13:06:00,5283.31,5283.31,5283.31,5283.31,0
2001/6/12,13:07:00,5277.60,5277.60,5277.60,5277.60,0
2001/6/12,13:08:00,5279.42,5279.42,5279.42,5279.42,0
2001/6/12,13:09:00,5275.91,5275.91,5275.91,5275.91,0
2001/6/12,13:10:00,5273.72,5273.72,5273.72,5273.72,0
2001/6/12,13:11:00,5275.73,5275.73,5275.73,5275.73,0
2001/6/12,13:12:00,5271.71,5271.71,5271.71,5271.71,0
2001/6/12,13:13:00,5270.90,5270.90,5270.90,5270.90,0
2001/6/12,13:14:00,5273.60,5273.60,5273.60,5273.60,0
2001/6/12,13:15:00,5271.43,5271.43,5271.43,5271.43,0
2001/6/12,13:16:00,5269.77,5269.77,5269.77,5269.77,0
2001/6/12,13:17:00,5272.83,5272.83,5272.83,5272.83,0
2001/6/12,13:18:00,5268.27,5268.27,5268.27,5268.27,0
2001/6/12,13:19:00,5267.54,5267.54,5267.54,5267.54,0
2001/6/12,13:20:00,5264.49,5264.49,5264.49,5264.49,0
2001/6/12,13:21:00,5260.04,5260.04,5260.04,5260.04,0
2001/6/12,13:22:00,5259.20,5259.20,5259.20,5259.20,0
2001/6/12,13:23:00,5258.51,5258.51,5258.51,5258.51,0
2001/6/12,13:24:00,5255.61,5255.61,5255.61,5255.61,0
2001/6/12,13:25:00,5255.03,5255.03,5255.03,5255.03,0
2001/6/12,13:26:00,5254.39,5254.39,5254.39,5254.39,0
2001/6/12,13:27:00,5259.04,5259.04,5259.04,5259.04,0
2001/6/12,13:28:00,5253.54,5253.54,5253.54,5253.54,0
2001/6/12,13:29:00,5258.61,5258.61,5258.61,5258.61,0
2001/6/12,13:30:00,5266.24,5266.24,5266.24,5266.24,0
2001/6/13,09:01:00,5270.16,5270.16,5270.16,5270.16,0
2001/6/13,09:02:00,5280.22,5280.22,5280.22,5280.22,0
2001/6/13,09:03:00,5279.87,5279.87,5279.87,5279.87,0
2001/6/13,09:04:00,5275.50,5275.50,5275.50,5275.50,0
2001/6/13,09:05:00,5280.91,5280.91,5280.91,5280.91,0
2001/6/13,09:06:00,5268.80,5268.80,5268.80,5268.80,0
2001/6/13,09:07:00,5268.34,5268.34,5268.34,5268.34,0
2001/6/13,09:08:00,5267.64,5267.64,5267.64,5267.64,0
2001/6/13,09:09:00,5257.25,5257.25,5257.25,5257.25,0
2001/6/13,09:10:00,5257.71,5257.71,5257.71,5257.71,0
2001/6/13,09:11:00,5246.64,5246.64,5246.64,5246.64,0
2001/6/13,09:12:00,5247.15,5247.15,5247.15,5247.15,0
2001/6/13,09:13:00,5246.71,5246.71,5246.71,5246.71,0
2001/6/13,09:14:00,5246.47,5246.47,5246.47,5246.47,0
2001/6/13,09:15:00,5252.19,5252.19,5252.19,5252.19,0
2001/6/13,09:16:00,5255.33,5255.33,5255.33,5255.33,0
2001/6/13,09:17:00,5260.26,5260.26,5260.26,5260.26,0
2001/6/13,09:18:00,5263.75,5263.75,5263.75,5263.75,0
2001/6/13,09:19:00,5267.22,5267.22,5267.22,5267.22,0
2001/6/13,09:20:00,5271.62,5271.62,5271.62,5271.62,0
2001/6/13,09:21:00,5272.88,5272.88,5272.88,5272.88,0
2001/6/13,09:22:00,5273.51,5273.51,5273.51,5273.51,0
2001/6/13,09:23:00,5278.56,5278.56,5278.56,5278.56,0
2001/6/13,09:24:00,5283.53,5283.53,5283.53,5283.53,0
2001/6/13,09:25:00,5274.25,5274.25,5274.25,5274.25,0
2001/6/13,09:26:00,5277.46,5277.46,5277.46,5277.46,0
2001/6/13,09:27:00,5275.51,5275.51,5275.51,5275.51,0
2001/6/13,09:28:00,5270.96,5270.96,5270.96,5270.96,0
2001/6/13,09:29:00,5268.80,5268.80,5268.80,5268.80,0
2001/6/13,09:30:00,5274.55,5274.55,5274.55,5274.55,0
2001/6/13,09:31:00,5272.11,5272.11,5272.11,5272.11,0
2001/6/13,09:32:00,5275.63,5275.63,5275.63,5275.63,0
2001/6/13,09:33:00,5273.41,5273.41,5273.41,5273.41,0
2001/6/13,09:34:00,5272.29,5272.29,5272.29,5272.29,0
2001/6/13,09:35:00,5279.59,5279.59,5279.59,5279.59,0
2001/6/13,09:36:00,5274.11,5274.11,5274.11,5274.11,0
2001/6/13,09:37:00,5277.56,5277.56,5277.56,5277.56,0
2001/6/13,09:38:00,5285.05,5285.05,5285.05,5285.05,0
2001/6/13,09:39:00,5288.88,5288.88,5288.88,5288.88,0
2001/6/13,09:40:00,5293.36,5293.36,5293.36,5293.36,0
2001/6/13,09:41:00,5302.52,5302.52,5302.52,5302.52,0
2001/6/13,09:42:00,5306.25,5306.25,5306.25,5306.25,0
2001/6/13,09:43:00,5305.16,5305.16,5305.16,5305.16,0
2001/6/13,09:44:00,5303.74,5303.74,5303.74,5303.74,0
2001/6/13,09:45:00,5300.03,5300.03,5300.03,5300.03,0
2001/6/13,09:46:00,5301.45,5301.45,5301.45,5301.45,0
2001/6/13,09:47:00,5301.62,5301.62,5301.62,5301.62,0
2001/6/13,09:48:00,5294.33,5294.33,5294.33,5294.33,0
2001/6/13,09:49:00,5293.28,5293.28,5293.28,5293.28,0
2001/6/13,09:50:00,5294.82,5294.82,5294.82,5294.82,0
2001/6/13,09:51:00,5290.29,5290.29,5290.29,5290.29,0
2001/6/13,09:52:00,5296.43,5296.43,5296.43,5296.43,0
2001/6/13,09:53:00,5292.92,5292.92,5292.92,5292.92,0
2001/6/13,09:54:00,5289.74,5289.74,5289.74,5289.74,0
2001/6/13,09:55:00,5285.49,5285.49,5285.49,5285.49,0
2001/6/13,09:56:00,5287.49,5287.49,5287.49,5287.49,0
2001/6/13,09:57:00,5288.37,5288.37,5288.37,5288.37,0
2001/6/13,09:58:00,5287.28,5287.28,5287.28,5287.28,0
2001/6/13,09:59:00,5290.78,5290.78,5290.78,5290.78,0
2001/6/13,10:00:00,5294.00,5294.00,5294.00,5294.00,0
2001/6/13,10:01:00,5295.67,5295.67,5295.67,5295.67,0
2001/6/13,10:02:00,5293.29,5293.29,5293.29,5293.29,0
2001/6/13,10:03:00,5298.89,5298.89,5298.89,5298.89,0
2001/6/13,10:04:00,5300.81,5300.81,5300.81,5300.81,0
2001/6/13,10:05:00,5294.89,5294.89,5294.89,5294.89,0
2001/6/13,10:06:00,5301.23,5301.23,5301.23,5301.23,0
2001/6/13,10:07:00,5299.50,5299.50,5299.50,5299.50,0
2001/6/13,10:08:00,5293.10,5293.10,5293.10,5293.10,0
2001/6/13,10:09:00,5296.10,5296.10,5296.10,5296.10,0
2001/6/13,10:10:00,5293.94,5293.94,5293.94,5293.94,0
2001/6/13,10:11:00,5290.35,5290.35,5290.35,5290.35,0
2001/6/13,10:12:00,5292.15,5292.15,5292.15,5292.15,0
2001/6/13,10:13:00,5290.60,5290.60,5290.60,5290.60,0
2001/6/13,10:14:00,5292.27,5292.27,5292.27,5292.27,0
2001/6/13,10:15:00,5293.30,5293.30,5293.30,5293.30,0
2001/6/13,10:16:00,5294.07,5294.07,5294.07,5294.07,0
2001/6/13,10:17:00,5299.16,5299.16,5299.16,5299.16,0
2001/6/13,10:18:00,5296.20,5296.20,5296.20,5296.20,0
2001/6/13,10:19:00,5297.99,5297.99,5297.99,5297.99,0
2001/6/13,10:20:00,5305.46,5305.46,5305.46,5305.46,0
2001/6/13,10:21:00,5299.27,5299.27,5299.27,5299.27,0
2001/6/13,10:22:00,5307.06,5307.06,5307.06,5307.06,0
2001/6/13,10:23:00,5310.14,5310.14,5310.14,5310.14,0
2001/6/13,10:24:00,5305.00,5305.00,5305.00,5305.00,0
2001/6/13,10:25:00,5308.59,5308.59,5308.59,5308.59,0
2001/6/13,10:26:00,5312.57,5312.57,5312.57,5312.57,0
2001/6/13,10:27:00,5313.33,5313.33,5313.33,5313.33,0
2001/6/13,10:28:00,5310.25,5310.25,5310.25,5310.25,0
2001/6/13,10:29:00,5314.08,5314.08,5314.08,5314.08,0
2001/6/13,10:30:00,5317.26,5317.26,5317.26,5317.26,0
2001/6/13,10:31:00,5314.95,5314.95,5314.95,5314.95,0
2001/6/13,10:32:00,5317.50,5317.50,5317.50,5317.50,0
2001/6/13,10:33:00,5318.70,5318.70,5318.70,5318.70,0
2001/6/13,10:34:00,5318.71,5318.71,5318.71,5318.71,0
2001/6/13,10:35:00,5315.39,5315.39,5315.39,5315.39,0
2001/6/13,10:36:00,5317.07,5317.07,5317.07,5317.07,0
2001/6/13,10:37:00,5313.94,5313.94,5313.94,5313.94,0
2001/6/13,10:38:00,5305.05,5305.05,5305.05,5305.05,0
2001/6/13,10:39:00,5306.27,5306.27,5306.27,5306.27,0
2001/6/13,10:40:00,5306.00,5306.00,5306.00,5306.00,0
2001/6/13,10:41:00,5296.76,5296.76,5296.76,5296.76,0
2001/6/13,10:42:00,5299.74,5299.74,5299.74,5299.74,0
2001/6/13,10:43:00,5300.65,5300.65,5300.65,5300.65,0
2001/6/13,10:44:00,5303.59,5303.59,5303.59,5303.59,0
2001/6/13,10:45:00,5298.07,5298.07,5298.07,5298.07,0
2001/6/13,10:46:00,5298.29,5298.29,5298.29,5298.29,0
2001/6/13,10:47:00,5294.36,5294.36,5294.36,5294.36,0
2001/6/13,10:48:00,5294.05,5294.05,5294.05,5294.05,0
2001/6/13,10:49:00,5296.14,5296.14,5296.14,5296.14,0
2001/6/13,10:50:00,5298.17,5298.17,5298.17,5298.17,0
2001/6/13,10:51:00,5294.87,5294.87,5294.87,5294.87,0
2001/6/13,10:52:00,5296.22,5296.22,5296.22,5296.22,0
2001/6/13,10:53:00,5293.26,5293.26,5293.26,5293.26,0
2001/6/13,10:54:00,5292.22,5292.22,5292.22,5292.22,0
2001/6/13,10:55:00,5296.00,5296.00,5296.00,5296.00,0
2001/6/13,10:56:00,5293.80,5293.80,5293.80,5293.80,0
2001/6/13,10:57:00,5293.92,5293.92,5293.92,5293.92,0
2001/6/13,10:58:00,5295.35,5295.35,5295.35,5295.35,0
2001/6/13,10:59:00,5294.49,5294.49,5294.49,5294.49,0
2001/6/13,11:00:00,5296.15,5296.15,5296.15,5296.15,0
2001/6/13,11:01:00,5292.57,5292.57,5292.57,5292.57,0
2001/6/13,11:02:00,5291.29,5291.29,5291.29,5291.29,0
2001/6/13,11:03:00,5294.10,5294.10,5294.10,5294.10,0
2001/6/13,11:04:00,5292.20,5292.20,5292.20,5292.20,0
2001/6/13,11:05:00,5296.43,5296.43,5296.43,5296.43,0
2001/6/13,11:06:00,5294.40,5294.40,5294.40,5294.40,0
2001/6/13,11:07:00,5295.48,5295.48,5295.48,5295.48,0
2001/6/13,11:08:00,5297.25,5297.25,5297.25,5297.25,0
2001/6/13,11:09:00,5291.35,5291.35,5291.35,5291.35,0
2001/6/13,11:10:00,5293.42,5293.42,5293.42,5293.42,0
2001/6/13,11:11:00,5288.36,5288.36,5288.36,5288.36,0
2001/6/13,11:12:00,5284.49,5284.49,5284.49,5284.49,0
2001/6/13,11:13:00,5285.61,5285.61,5285.61,5285.61,0
2001/6/13,11:14:00,5284.90,5284.90,5284.90,5284.90,0
2001/6/13,11:15:00,5280.78,5280.78,5280.78,5280.78,0
2001/6/13,11:16:00,5277.41,5277.41,5277.41,5277.41,0
2001/6/13,11:17:00,5278.03,5278.03,5278.03,5278.03,0
2001/6/13,11:18:00,5272.06,5272.06,5272.06,5272.06,0
2001/6/13,11:19:00,5271.86,5271.86,5271.86,5271.86,0
2001/6/13,11:20:00,5273.99,5273.99,5273.99,5273.99,0
2001/6/13,11:21:00,5272.79,5272.79,5272.79,5272.79,0
2001/6/13,11:22:00,5269.40,5269.40,5269.40,5269.40,0
2001/6/13,11:23:00,5270.45,5270.45,5270.45,5270.45,0
2001/6/13,11:24:00,5269.33,5269.33,5269.33,5269.33,0
2001/6/13,11:25:00,5270.24,5270.24,5270.24,5270.24,0
2001/6/13,11:26:00,5272.68,5272.68,5272.68,5272.68,0
2001/6/13,11:27:00,5275.75,5275.75,5275.75,5275.75,0
2001/6/13,11:28:00,5273.39,5273.39,5273.39,5273.39,0
2001/6/13,11:29:00,5268.35,5268.35,5268.35,5268.35,0
2001/6/13,11:30:00,5265.27,5265.27,5265.27,5265.27,0
2001/6/13,11:31:00,5266.28,5266.28,5266.28,5266.28,0
2001/6/13,11:32:00,5263.29,5263.29,5263.29,5263.29,0
2001/6/13,11:33:00,5262.24,5262.24,5262.24,5262.24,0
2001/6/13,11:34:00,5260.86,5260.86,5260.86,5260.86,0
2001/6/13,11:35:00,5259.55,5259.55,5259.55,5259.55,0
2001/6/13,11:36:00,5253.89,5253.89,5253.89,5253.89,0
2001/6/13,11:37:00,5255.27,5255.27,5255.27,5255.27,0
2001/6/13,11:38:00,5260.24,5260.24,5260.24,5260.24,0
2001/6/13,11:39:00,5260.38,5260.38,5260.38,5260.38,0
2001/6/13,11:40:00,5260.82,5260.82,5260.82,5260.82,0
2001/6/13,11:41:00,5262.12,5262.12,5262.12,5262.12,0
2001/6/13,11:42:00,5264.57,5264.57,5264.57,5264.57,0
2001/6/13,11:43:00,5266.20,5266.20,5266.20,5266.20,0
2001/6/13,11:44:00,5265.21,5265.21,5265.21,5265.21,0
2001/6/13,11:45:00,5272.10,5272.10,5272.10,5272.10,0
2001/6/13,11:46:00,5273.28,5273.28,5273.28,5273.28,0
2001/6/13,11:47:00,5271.99,5271.99,5271.99,5271.99,0
2001/6/13,11:48:00,5272.31,5272.31,5272.31,5272.31,0
2001/6/13,11:49:00,5270.75,5270.75,5270.75,5270.75,0
2001/6/13,11:50:00,5266.81,5266.81,5266.81,5266.81,0
2001/6/13,11:51:00,5272.61,5272.61,5272.61,5272.61,0
2001/6/13,11:52:00,5268.42,5268.42,5268.42,5268.42,0
2001/6/13,11:53:00,5267.73,5267.73,5267.73,5267.73,0
2001/6/13,11:54:00,5265.78,5265.78,5265.78,5265.78,0
2001/6/13,11:55:00,5259.21,5259.21,5259.21,5259.21,0
2001/6/13,11:56:00,5259.68,5259.68,5259.68,5259.68,0
2001/6/13,11:57:00,5255.72,5255.72,5255.72,5255.72,0
2001/6/13,11:58:00,5261.55,5261.55,5261.55,5261.55,0
2001/6/13,11:59:00,5259.73,5259.73,5259.73,5259.73,0
2001/6/13,12:00:00,5261.67,5261.67,5261.67,5261.67,0
2001/6/13,12:01:00,5259.41,5259.41,5259.41,5259.41,0
2001/6/13,12:02:00,5262.13,5262.13,5262.13,5262.13,0
2001/6/13,12:03:00,5258.61,5258.61,5258.61,5258.61,0
2001/6/13,12:04:00,5256.81,5256.81,5256.81,5256.81,0
2001/6/13,12:05:00,5260.96,5260.96,5260.96,5260.96,0
2001/6/13,12:06:00,5257.50,5257.50,5257.50,5257.50,0
2001/6/13,12:07:00,5255.16,5255.16,5255.16,5255.16,0
2001/6/13,12:08:00,5258.93,5258.93,5258.93,5258.93,0
2001/6/13,12:09:00,5259.20,5259.20,5259.20,5259.20,0
2001/6/13,12:10:00,5253.27,5253.27,5253.27,5253.27,0
2001/6/13,12:11:00,5253.05,5253.05,5253.05,5253.05,0
2001/6/13,12:12:00,5251.26,5251.26,5251.26,5251.26,0
2001/6/13,12:13:00,5248.23,5248.23,5248.23,5248.23,0
2001/6/13,12:14:00,5247.21,5247.21,5247.21,5247.21,0
2001/6/13,12:15:00,5248.59,5248.59,5248.59,5248.59,0
2001/6/13,12:16:00,5243.93,5243.93,5243.93,5243.93,0
2001/6/13,12:17:00,5241.66,5241.66,5241.66,5241.66,0
2001/6/13,12:18:00,5240.96,5240.96,5240.96,5240.96,0
2001/6/13,12:19:00,5239.82,5239.82,5239.82,5239.82,0
2001/6/13,12:20:00,5240.92,5240.92,5240.92,5240.92,0
2001/6/13,12:21:00,5245.18,5245.18,5245.18,5245.18,0
2001/6/13,12:22:00,5242.53,5242.53,5242.53,5242.53,0
2001/6/13,12:23:00,5248.93,5248.93,5248.93,5248.93,0
2001/6/13,12:24:00,5249.00,5249.00,5249.00,5249.00,0
2001/6/13,12:25:00,5247.31,5247.31,5247.31,5247.31,0
2001/6/13,12:26:00,5251.46,5251.46,5251.46,5251.46,0
2001/6/13,12:27:00,5252.15,5252.15,5252.15,5252.15,0
2001/6/13,12:28:00,5255.11,5255.11,5255.11,5255.11,0
2001/6/13,12:29:00,5249.76,5249.76,5249.76,5249.76,0
2001/6/13,12:30:00,5256.90,5256.90,5256.90,5256.90,0
2001/6/13,12:31:00,5256.64,5256.64,5256.64,5256.64,0
2001/6/13,12:32:00,5248.99,5248.99,5248.99,5248.99,0
2001/6/13,12:33:00,5253.89,5253.89,5253.89,5253.89,0
2001/6/13,12:34:00,5255.42,5255.42,5255.42,5255.42,0
2001/6/13,12:35:00,5252.18,5252.18,5252.18,5252.18,0
2001/6/13,12:36:00,5247.67,5247.67,5247.67,5247.67,0
2001/6/13,12:37:00,5247.71,5247.71,5247.71,5247.71,0
2001/6/13,12:38:00,5244.63,5244.63,5244.63,5244.63,0
2001/6/13,12:39:00,5244.03,5244.03,5244.03,5244.03,0
2001/6/13,12:40:00,5242.58,5242.58,5242.58,5242.58,0
2001/6/13,12:41:00,5243.19,5243.19,5243.19,5243.19,0
2001/6/13,12:42:00,5240.75,5240.75,5240.75,5240.75,0
2001/6/13,12:43:00,5239.09,5239.09,5239.09,5239.09,0
2001/6/13,12:44:00,5238.06,5238.06,5238.06,5238.06,0
2001/6/13,12:45:00,5238.27,5238.27,5238.27,5238.27,0
2001/6/13,12:46:00,5237.67,5237.67,5237.67,5237.67,0
2001/6/13,12:47:00,5238.70,5238.70,5238.70,5238.70,0
2001/6/13,12:48:00,5236.62,5236.62,5236.62,5236.62,0
2001/6/13,12:49:00,5237.98,5237.98,5237.98,5237.98,0
2001/6/13,12:50:00,5236.43,5236.43,5236.43,5236.43,0
2001/6/13,12:51:00,5240.63,5240.63,5240.63,5240.63,0
2001/6/13,12:52:00,5236.01,5236.01,5236.01,5236.01,0
2001/6/13,12:53:00,5236.13,5236.13,5236.13,5236.13,0
2001/6/13,12:54:00,5241.16,5241.16,5241.16,5241.16,0
2001/6/13,12:55:00,5238.01,5238.01,5238.01,5238.01,0
2001/6/13,12:56:00,5240.54,5240.54,5240.54,5240.54,0
2001/6/13,12:57:00,5240.01,5240.01,5240.01,5240.01,0
2001/6/13,12:58:00,5238.54,5238.54,5238.54,5238.54,0
2001/6/13,12:59:00,5232.85,5232.85,5232.85,5232.85,0
2001/6/13,13:00:00,5234.74,5234.74,5234.74,5234.74,0
2001/6/13,13:01:00,5236.72,5236.72,5236.72,5236.72,0
2001/6/13,13:02:00,5227.91,5227.91,5227.91,5227.91,0
2001/6/13,13:03:00,5225.84,5225.84,5225.84,5225.84,0
2001/6/13,13:04:00,5223.77,5223.77,5223.77,5223.77,0
2001/6/13,13:05:00,5217.35,5217.35,5217.35,5217.35,0
2001/6/13,13:06:00,5218.41,5218.41,5218.41,5218.41,0
2001/6/13,13:07:00,5212.89,5212.89,5212.89,5212.89,0
2001/6/13,13:08:00,5215.50,5215.50,5215.50,5215.50,0
2001/6/13,13:09:00,5211.28,5211.28,5211.28,5211.28,0
2001/6/13,13:10:00,5211.61,5211.61,5211.61,5211.61,0
2001/6/13,13:11:00,5213.54,5213.54,5213.54,5213.54,0
2001/6/13,13:12:00,5221.54,5221.54,5221.54,5221.54,0
2001/6/13,13:13:00,5218.44,5218.44,5218.44,5218.44,0
2001/6/13,13:14:00,5223.47,5223.47,5223.47,5223.47,0
2001/6/13,13:15:00,5226.97,5226.97,5226.97,5226.97,0
2001/6/13,13:16:00,5231.35,5231.35,5231.35,5231.35,0
2001/6/13,13:17:00,5230.76,5230.76,5230.76,5230.76,0
2001/6/13,13:18:00,5227.82,5227.82,5227.82,5227.82,0
2001/6/13,13:19:00,5234.39,5234.39,5234.39,5234.39,0
2001/6/13,13:20:00,5227.19,5227.19,5227.19,5227.19,0
2001/6/13,13:21:00,5231.18,5231.18,5231.18,5231.18,0
2001/6/13,13:22:00,5224.18,5224.18,5224.18,5224.18,0
2001/6/13,13:23:00,5224.31,5224.31,5224.31,5224.31,0
2001/6/13,13:24:00,5222.01,5222.01,5222.01,5222.01,0
2001/6/13,13:25:00,5217.25,5217.25,5217.25,5217.25,0
2001/6/13,13:26:00,5211.92,5211.92,5211.92,5211.92,0
2001/6/13,13:27:00,5213.36,5213.36,5213.36,5213.36,0
2001/6/13,13:28:00,5208.13,5208.13,5208.13,5208.13,0
2001/6/13,13:29:00,5206.42,5206.42,5206.42,5206.42,0
2001/6/13,13:30:00,5209.71,5209.71,5209.71,5209.71,0
2001/6/14,09:01:00,5179.40,5179.40,5179.40,5179.40,0
2001/6/14,09:02:00,5181.35,5181.35,5181.35,5181.35,0
2001/6/14,09:03:00,5186.49,5186.49,5186.49,5186.49,0
2001/6/14,09:04:00,5191.51,5191.51,5191.51,5191.51,0
2001/6/14,09:05:00,5187.81,5187.81,5187.81,5187.81,0
2001/6/14,09:06:00,5194.53,5194.53,5194.53,5194.53,0
2001/6/14,09:07:00,5200.50,5200.50,5200.50,5200.50,0
2001/6/14,09:08:00,5197.33,5197.33,5197.33,5197.33,0
2001/6/14,09:09:00,5195.96,5195.96,5195.96,5195.96,0
2001/6/14,09:10:00,5198.29,5198.29,5198.29,5198.29,0
2001/6/14,09:11:00,5196.22,5196.22,5196.22,5196.22,0
2001/6/14,09:12:00,5189.17,5189.17,5189.17,5189.17,0
2001/6/14,09:13:00,5183.90,5183.90,5183.90,5183.90,0
2001/6/14,09:14:00,5179.65,5179.65,5179.65,5179.65,0
2001/6/14,09:15:00,5172.58,5172.58,5172.58,5172.58,0
2001/6/14,09:16:00,5163.31,5163.31,5163.31,5163.31,0
2001/6/14,09:17:00,5154.73,5154.73,5154.73,5154.73,0
2001/6/14,09:18:00,5156.60,5156.60,5156.60,5156.60,0
2001/6/14,09:19:00,5162.37,5162.37,5162.37,5162.37,0
2001/6/14,09:20:00,5155.80,5155.80,5155.80,5155.80,0
2001/6/14,09:21:00,5163.02,5163.02,5163.02,5163.02,0
2001/6/14,09:22:00,5158.14,5158.14,5158.14,5158.14,0
2001/6/14,09:23:00,5155.67,5155.67,5155.67,5155.67,0
2001/6/14,09:24:00,5155.96,5155.96,5155.96,5155.96,0
2001/6/14,09:25:00,5151.56,5151.56,5151.56,5151.56,0
2001/6/14,09:26:00,5159.28,5159.28,5159.28,5159.28,0
2001/6/14,09:27:00,5152.45,5152.45,5152.45,5152.45,0
2001/6/14,09:28:00,5161.95,5161.95,5161.95,5161.95,0
2001/6/14,09:29:00,5167.22,5167.22,5167.22,5167.22,0
2001/6/14,09:30:00,5167.09,5167.09,5167.09,5167.09,0
2001/6/14,09:31:00,5167.89,5167.89,5167.89,5167.89,0
2001/6/14,09:32:00,5165.75,5165.75,5165.75,5165.75,0
2001/6/14,09:33:00,5171.58,5171.58,5171.58,5171.58,0
2001/6/14,09:34:00,5172.21,5172.21,5172.21,5172.21,0
2001/6/14,09:35:00,5166.95,5166.95,5166.95,5166.95,0
2001/6/14,09:36:00,5172.01,5172.01,5172.01,5172.01,0
2001/6/14,09:37:00,5169.91,5169.91,5169.91,5169.91,0
2001/6/14,09:38:00,5170.67,5170.67,5170.67,5170.67,0
2001/6/14,09:39:00,5167.12,5167.12,5167.12,5167.12,0
2001/6/14,09:40:00,5165.87,5165.87,5165.87,5165.87,0
2001/6/14,09:41:00,5167.08,5167.08,5167.08,5167.08,0
2001/6/14,09:42:00,5163.48,5163.48,5163.48,5163.48,0
2001/6/14,09:43:00,5166.26,5166.26,5166.26,5166.26,0
2001/6/14,09:44:00,5164.29,5164.29,5164.29,5164.29,0
2001/6/14,09:45:00,5166.04,5166.04,5166.04,5166.04,0
2001/6/14,09:46:00,5159.58,5159.58,5159.58,5159.58,0
2001/6/14,09:47:00,5164.80,5164.80,5164.80,5164.80,0
2001/6/14,09:48:00,5161.11,5161.11,5161.11,5161.11,0
2001/6/14,09:49:00,5161.07,5161.07,5161.07,5161.07,0
2001/6/14,09:50:00,5158.03,5158.03,5158.03,5158.03,0
2001/6/14,09:51:00,5161.86,5161.86,5161.86,5161.86,0
2001/6/14,09:52:00,5160.27,5160.27,5160.27,5160.27,0
2001/6/14,09:53:00,5160.15,5160.15,5160.15,5160.15,0
2001/6/14,09:54:00,5156.18,5156.18,5156.18,5156.18,0
2001/6/14,09:55:00,5157.53,5157.53,5157.53,5157.53,0
2001/6/14,09:56:00,5152.46,5152.46,5152.46,5152.46,0
2001/6/14,09:57:00,5156.37,5156.37,5156.37,5156.37,0
2001/6/14,09:58:00,5160.07,5160.07,5160.07,5160.07,0
2001/6/14,09:59:00,5152.85,5152.85,5152.85,5152.85,0
2001/6/14,10:00:00,5157.33,5157.33,5157.33,5157.33,0
2001/6/14,10:01:00,5159.85,5159.85,5159.85,5159.85,0
2001/6/14,10:02:00,5159.44,5159.44,5159.44,5159.44,0
2001/6/14,10:03:00,5158.13,5158.13,5158.13,5158.13,0
2001/6/14,10:04:00,5158.32,5158.32,5158.32,5158.32,0
2001/6/14,10:05:00,5154.55,5154.55,5154.55,5154.55,0
2001/6/14,10:06:00,5151.41,5151.41,5151.41,5151.41,0
2001/6/14,10:07:00,5152.55,5152.55,5152.55,5152.55,0
2001/6/14,10:08:00,5149.12,5149.12,5149.12,5149.12,0
2001/6/14,10:09:00,5147.56,5147.56,5147.56,5147.56,0
2001/6/14,10:10:00,5150.23,5150.23,5150.23,5150.23,0
2001/6/14,10:11:00,5146.59,5146.59,5146.59,5146.59,0
2001/6/14,10:12:00,5157.19,5157.19,5157.19,5157.19,0
2001/6/14,10:13:00,5153.41,5153.41,5153.41,5153.41,0
2001/6/14,10:14:00,5150.50,5150.50,5150.50,5150.50,0
2001/6/14,10:15:00,5156.75,5156.75,5156.75,5156.75,0
2001/6/14,10:16:00,5151.11,5151.11,5151.11,5151.11,0
2001/6/14,10:17:00,5151.74,5151.74,5151.74,5151.74,0
2001/6/14,10:18:00,5147.87,5147.87,5147.87,5147.87,0
2001/6/14,10:19:00,5148.79,5148.79,5148.79,5148.79,0
2001/6/14,10:20:00,5150.49,5150.49,5150.49,5150.49,0
2001/6/14,10:21:00,5146.82,5146.82,5146.82,5146.82,0
2001/6/14,10:22:00,5148.61,5148.61,5148.61,5148.61,0
2001/6/14,10:23:00,5152.63,5152.63,5152.63,5152.63,0
2001/6/14,10:24:00,5153.71,5153.71,5153.71,5153.71,0
2001/6/14,10:25:00,5153.39,5153.39,5153.39,5153.39,0
2001/6/14,10:26:00,5156.94,5156.94,5156.94,5156.94,0
2001/6/14,10:27:00,5153.77,5153.77,5153.77,5153.77,0
2001/6/14,10:28:00,5151.23,5151.23,5151.23,5151.23,0
2001/6/14,10:29:00,5150.22,5150.22,5150.22,5150.22,0
2001/6/14,10:30:00,5152.23,5152.23,5152.23,5152.23,0
2001/6/14,10:31:00,5155.89,5155.89,5155.89,5155.89,0
2001/6/14,10:32:00,5150.16,5150.16,5150.16,5150.16,0
2001/6/14,10:33:00,5159.07,5159.07,5159.07,5159.07,0
2001/6/14,10:34:00,5154.55,5154.55,5154.55,5154.55,0
2001/6/14,10:35:00,5159.07,5159.07,5159.07,5159.07,0
2001/6/14,10:36:00,5148.12,5148.12,5148.12,5148.12,0
2001/6/14,10:37:00,5137.86,5137.86,5137.86,5137.86,0
2001/6/14,10:38:00,5130.71,5130.71,5130.71,5130.71,0
2001/6/14,10:39:00,5121.61,5121.61,5121.61,5121.61,0
2001/6/14,10:40:00,5110.21,5110.21,5110.21,5110.21,0
2001/6/14,10:41:00,5101.38,5101.38,5101.38,5101.38,0
2001/6/14,10:42:00,5091.52,5091.52,5091.52,5091.52,0
2001/6/14,10:43:00,5093.53,5093.53,5093.53,5093.53,0
2001/6/14,10:44:00,5094.55,5094.55,5094.55,5094.55,0
2001/6/14,10:45:00,5091.78,5091.78,5091.78,5091.78,0
2001/6/14,10:46:00,5091.92,5091.92,5091.92,5091.92,0
2001/6/14,10:47:00,5097.07,5097.07,5097.07,5097.07,0
2001/6/14,10:48:00,5109.85,5109.85,5109.85,5109.85,0
2001/6/14,10:49:00,5110.87,5110.87,5110.87,5110.87,0
2001/6/14,10:50:00,5109.90,5109.90,5109.90,5109.90,0
2001/6/14,10:51:00,5114.77,5114.77,5114.77,5114.77,0
2001/6/14,10:52:00,5110.54,5110.54,5110.54,5110.54,0
2001/6/14,10:53:00,5116.94,5116.94,5116.94,5116.94,0
2001/6/14,10:54:00,5111.25,5111.25,5111.25,5111.25,0
2001/6/14,10:55:00,5112.24,5112.24,5112.24,5112.24,0
2001/6/14,10:56:00,5115.61,5115.61,5115.61,5115.61,0
2001/6/14,10:57:00,5115.27,5115.27,5115.27,5115.27,0
2001/6/14,10:58:00,5114.51,5114.51,5114.51,5114.51,0
2001/6/14,10:59:00,5114.05,5114.05,5114.05,5114.05,0
2001/6/14,11:00:00,5115.89,5115.89,5115.89,5115.89,0
2001/6/14,11:01:00,5120.18,5120.18,5120.18,5120.18,0
2001/6/14,11:02:00,5117.49,5117.49,5117.49,5117.49,0
2001/6/14,11:03:00,5121.76,5121.76,5121.76,5121.76,0
2001/6/14,11:04:00,5116.57,5116.57,5116.57,5116.57,0
2001/6/14,11:05:00,5118.86,5118.86,5118.86,5118.86,0
2001/6/14,11:06:00,5116.56,5116.56,5116.56,5116.56,0
2001/6/14,11:07:00,5120.76,5120.76,5120.76,5120.76,0
2001/6/14,11:08:00,5119.55,5119.55,5119.55,5119.55,0
2001/6/14,11:09:00,5116.14,5116.14,5116.14,5116.14,0
2001/6/14,11:10:00,5116.64,5116.64,5116.64,5116.64,0
2001/6/14,11:11:00,5120.12,5120.12,5120.12,5120.12,0
2001/6/14,11:12:00,5112.09,5112.09,5112.09,5112.09,0
2001/6/14,11:13:00,5118.27,5118.27,5118.27,5118.27,0
2001/6/14,11:14:00,5114.16,5114.16,5114.16,5114.16,0
2001/6/14,11:15:00,5117.18,5117.18,5117.18,5117.18,0
2001/6/14,11:16:00,5118.64,5118.64,5118.64,5118.64,0
2001/6/14,11:17:00,5114.07,5114.07,5114.07,5114.07,0
2001/6/14,11:18:00,5116.19,5116.19,5116.19,5116.19,0
2001/6/14,11:19:00,5115.08,5115.08,5115.08,5115.08,0
2001/6/14,11:20:00,5109.63,5109.63,5109.63,5109.63,0
2001/6/14,11:21:00,5110.43,5110.43,5110.43,5110.43,0
2001/6/14,11:22:00,5107.69,5107.69,5107.69,5107.69,0
2001/6/14,11:23:00,5117.12,5117.12,5117.12,5117.12,0
2001/6/14,11:24:00,5110.98,5110.98,5110.98,5110.98,0
2001/6/14,11:25:00,5106.57,5106.57,5106.57,5106.57,0
2001/6/14,11:26:00,5109.99,5109.99,5109.99,5109.99,0
2001/6/14,11:27:00,5104.40,5104.40,5104.40,5104.40,0
2001/6/14,11:28:00,5100.93,5100.93,5100.93,5100.93,0
2001/6/14,11:29:00,5110.18,5110.18,5110.18,5110.18,0
2001/6/14,11:30:00,5108.51,5108.51,5108.51,5108.51,0
2001/6/14,11:31:00,5113.42,5113.42,5113.42,5113.42,0
2001/6/14,11:32:00,5109.51,5109.51,5109.51,5109.51,0
2001/6/14,11:33:00,5108.68,5108.68,5108.68,5108.68,0
2001/6/14,11:34:00,5108.18,5108.18,5108.18,5108.18,0
2001/6/14,11:35:00,5108.24,5108.24,5108.24,5108.24,0
2001/6/14,11:36:00,5110.97,5110.97,5110.97,5110.97,0
2001/6/14,11:37:00,5113.05,5113.05,5113.05,5113.05,0
2001/6/14,11:38:00,5108.92,5108.92,5108.92,5108.92,0
2001/6/14,11:39:00,5117.62,5117.62,5117.62,5117.62,0
2001/6/14,11:40:00,5120.37,5120.37,5120.37,5120.37,0
2001/6/14,11:41:00,5126.79,5126.79,5126.79,5126.79,0
2001/6/14,11:42:00,5126.78,5126.78,5126.78,5126.78,0
2001/6/14,11:43:00,5129.42,5129.42,5129.42,5129.42,0
2001/6/14,11:44:00,5125.74,5125.74,5125.74,5125.74,0
2001/6/14,11:45:00,5130.47,5130.47,5130.47,5130.47,0
2001/6/14,11:46:00,5132.34,5132.34,5132.34,5132.34,0
2001/6/14,11:47:00,5134.47,5134.47,5134.47,5134.47,0
2001/6/14,11:48:00,5137.23,5137.23,5137.23,5137.23,0
2001/6/14,11:49:00,5137.82,5137.82,5137.82,5137.82,0
2001/6/14,11:50:00,5135.38,5135.38,5135.38,5135.38,0
2001/6/14,11:51:00,5139.63,5139.63,5139.63,5139.63,0
2001/6/14,11:52:00,5136.32,5136.32,5136.32,5136.32,0
2001/6/14,11:53:00,5133.23,5133.23,5133.23,5133.23,0
2001/6/14,11:54:00,5137.86,5137.86,5137.86,5137.86,0
2001/6/14,11:55:00,5134.96,5134.96,5134.96,5134.96,0
2001/6/14,11:56:00,5128.25,5128.25,5128.25,5128.25,0
2001/6/14,11:57:00,5130.00,5130.00,5130.00,5130.00,0
2001/6/14,11:58:00,5132.48,5132.48,5132.48,5132.48,0
2001/6/14,11:59:00,5121.72,5121.72,5121.72,5121.72,0
2001/6/14,12:00:00,5120.31,5120.31,5120.31,5120.31,0
2001/6/14,12:01:00,5130.74,5130.74,5130.74,5130.74,0
2001/6/14,12:02:00,5120.74,5120.74,5120.74,5120.74,0
2001/6/14,12:03:00,5126.76,5126.76,5126.76,5126.76,0
2001/6/14,12:04:00,5130.25,5130.25,5130.25,5130.25,0
2001/6/14,12:05:00,5128.01,5128.01,5128.01,5128.01,0
2001/6/14,12:06:00,5125.77,5125.77,5125.77,5125.77,0
2001/6/14,12:07:00,5128.84,5128.84,5128.84,5128.84,0
2001/6/14,12:08:00,5128.81,5128.81,5128.81,5128.81,0
2001/6/14,12:09:00,5124.56,5124.56,5124.56,5124.56,0
2001/6/14,12:10:00,5125.57,5125.57,5125.57,5125.57,0
2001/6/14,12:11:00,5129.24,5129.24,5129.24,5129.24,0
2001/6/14,12:12:00,5128.54,5128.54,5128.54,5128.54,0
2001/6/14,12:13:00,5133.88,5133.88,5133.88,5133.88,0
2001/6/14,12:14:00,5131.96,5131.96,5131.96,5131.96,0
2001/6/14,12:15:00,5133.12,5133.12,5133.12,5133.12,0
2001/6/14,12:16:00,5131.26,5131.26,5131.26,5131.26,0
2001/6/14,12:17:00,5131.94,5131.94,5131.94,5131.94,0
2001/6/14,12:18:00,5127.88,5127.88,5127.88,5127.88,0
2001/6/14,12:19:00,5126.84,5126.84,5126.84,5126.84,0
2001/6/14,12:20:00,5127.50,5127.50,5127.50,5127.50,0
2001/6/14,12:21:00,5129.62,5129.62,5129.62,5129.62,0
2001/6/14,12:22:00,5129.08,5129.08,5129.08,5129.08,0
2001/6/14,12:23:00,5130.41,5130.41,5130.41,5130.41,0
2001/6/14,12:24:00,5131.21,5131.21,5131.21,5131.21,0
2001/6/14,12:25:00,5134.76,5134.76,5134.76,5134.76,0
2001/6/14,12:26:00,5133.35,5133.35,5133.35,5133.35,0
2001/6/14,12:27:00,5133.53,5133.53,5133.53,5133.53,0
2001/6/14,12:28:00,5139.07,5139.07,5139.07,5139.07,0
2001/6/14,12:29:00,5140.30,5140.30,5140.30,5140.30,0
2001/6/14,12:30:00,5132.81,5132.81,5132.81,5132.81,0
2001/6/14,12:31:00,5137.34,5137.34,5137.34,5137.34,0
2001/6/14,12:32:00,5129.73,5129.73,5129.73,5129.73,0
2001/6/14,12:33:00,5137.22,5137.22,5137.22,5137.22,0
2001/6/14,12:34:00,5127.77,5127.77,5127.77,5127.77,0
2001/6/14,12:35:00,5132.28,5132.28,5132.28,5132.28,0
2001/6/14,12:36:00,5134.22,5134.22,5134.22,5134.22,0
2001/6/14,12:37:00,5136.55,5136.55,5136.55,5136.55,0
2001/6/14,12:38:00,5134.81,5134.81,5134.81,5134.81,0
2001/6/14,12:39:00,5135.47,5135.47,5135.47,5135.47,0
2001/6/14,12:40:00,5138.16,5138.16,5138.16,5138.16,0
2001/6/14,12:41:00,5132.48,5132.48,5132.48,5132.48,0
2001/6/14,12:42:00,5132.73,5132.73,5132.73,5132.73,0
2001/6/14,12:43:00,5135.66,5135.66,5135.66,5135.66,0
2001/6/14,12:44:00,5131.68,5131.68,5131.68,5131.68,0
2001/6/14,12:45:00,5133.72,5133.72,5133.72,5133.72,0
2001/6/14,12:46:00,5136.53,5136.53,5136.53,5136.53,0
2001/6/14,12:47:00,5131.16,5131.16,5131.16,5131.16,0
2001/6/14,12:48:00,5131.78,5131.78,5131.78,5131.78,0
2001/6/14,12:49:00,5132.93,5132.93,5132.93,5132.93,0
2001/6/14,12:50:00,5131.94,5131.94,5131.94,5131.94,0
2001/6/14,12:51:00,5135.41,5135.41,5135.41,5135.41,0
2001/6/14,12:52:00,5125.72,5125.72,5125.72,5125.72,0
2001/6/14,12:53:00,5134.20,5134.20,5134.20,5134.20,0
2001/6/14,12:54:00,5129.07,5129.07,5129.07,5129.07,0
2001/6/14,12:55:00,5123.53,5123.53,5123.53,5123.53,0
2001/6/14,12:56:00,5124.95,5124.95,5124.95,5124.95,0
2001/6/14,12:57:00,5124.13,5124.13,5124.13,5124.13,0
2001/6/14,12:58:00,5127.45,5127.45,5127.45,5127.45,0
2001/6/14,12:59:00,5124.98,5124.98,5124.98,5124.98,0
2001/6/14,13:00:00,5127.11,5127.11,5127.11,5127.11,0
2001/6/14,13:01:00,5123.34,5123.34,5123.34,5123.34,0
2001/6/14,13:02:00,5124.72,5124.72,5124.72,5124.72,0
2001/6/14,13:03:00,5123.23,5123.23,5123.23,5123.23,0
2001/6/14,13:04:00,5122.81,5122.81,5122.81,5122.81,0
2001/6/14,13:05:00,5119.89,5119.89,5119.89,5119.89,0
2001/6/14,13:06:00,5121.97,5121.97,5121.97,5121.97,0
2001/6/14,13:07:00,5120.18,5120.18,5120.18,5120.18,0
2001/6/14,13:08:00,5113.82,5113.82,5113.82,5113.82,0
2001/6/14,13:09:00,5113.04,5113.04,5113.04,5113.04,0
2001/6/14,13:10:00,5110.91,5110.91,5110.91,5110.91,0
2001/6/14,13:11:00,5114.06,5114.06,5114.06,5114.06,0
2001/6/14,13:12:00,5109.16,5109.16,5109.16,5109.16,0
2001/6/14,13:13:00,5112.60,5112.60,5112.60,5112.60,0
2001/6/14,13:14:00,5111.03,5111.03,5111.03,5111.03,0
2001/6/14,13:15:00,5117.82,5117.82,5117.82,5117.82,0
2001/6/14,13:16:00,5116.84,5116.84,5116.84,5116.84,0
2001/6/14,13:17:00,5117.93,5117.93,5117.93,5117.93,0
2001/6/14,13:18:00,5120.56,5120.56,5120.56,5120.56,0
2001/6/14,13:19:00,5123.08,5123.08,5123.08,5123.08,0
2001/6/14,13:20:00,5125.96,5125.96,5125.96,5125.96,0
2001/6/14,13:21:00,5121.52,5121.52,5121.52,5121.52,0
2001/6/14,13:22:00,5123.95,5123.95,5123.95,5123.95,0
2001/6/14,13:23:00,5128.11,5128.11,5128.11,5128.11,0
2001/6/14,13:24:00,5123.41,5123.41,5123.41,5123.41,0
2001/6/14,13:25:00,5127.93,5127.93,5127.93,5127.93,0
2001/6/14,13:26:00,5131.03,5131.03,5131.03,5131.03,0
2001/6/14,13:27:00,5128.44,5128.44,5128.44,5128.44,0
2001/6/14,13:28:00,5121.82,5121.82,5121.82,5121.82,0
2001/6/14,13:29:00,5124.05,5124.05,5124.05,5124.05,0
2001/6/14,13:30:00,5119.19,5119.19,5119.19,5119.19,0
2001/6/15,09:01:00,5080.80,5080.80,5080.80,5080.80,0
2001/6/15,09:02:00,5086.27,5086.27,5086.27,5086.27,0
2001/6/15,09:03:00,5091.42,5091.42,5091.42,5091.42,0
2001/6/15,09:04:00,5094.69,5094.69,5094.69,5094.69,0
2001/6/15,09:05:00,5101.91,5101.91,5101.91,5101.91,0
2001/6/15,09:06:00,5109.41,5109.41,5109.41,5109.41,0
2001/6/15,09:07:00,5110.86,5110.86,5110.86,5110.86,0
2001/6/15,09:08:00,5112.82,5112.82,5112.82,5112.82,0
2001/6/15,09:09:00,5118.52,5118.52,5118.52,5118.52,0
2001/6/15,09:10:00,5115.70,5115.70,5115.70,5115.70,0
2001/6/15,09:11:00,5116.65,5116.65,5116.65,5116.65,0
2001/6/15,09:12:00,5117.17,5117.17,5117.17,5117.17,0
2001/6/15,09:13:00,5116.54,5116.54,5116.54,5116.54,0
2001/6/15,09:14:00,5112.77,5112.77,5112.77,5112.77,0
2001/6/15,09:15:00,5113.22,5113.22,5113.22,5113.22,0
2001/6/15,09:16:00,5106.27,5106.27,5106.27,5106.27,0
2001/6/15,09:17:00,5101.23,5101.23,5101.23,5101.23,0
2001/6/15,09:18:00,5098.26,5098.26,5098.26,5098.26,0
2001/6/15,09:19:00,5098.06,5098.06,5098.06,5098.06,0
2001/6/15,09:20:00,5092.75,5092.75,5092.75,5092.75,0
2001/6/15,09:21:00,5096.73,5096.73,5096.73,5096.73,0
2001/6/15,09:22:00,5097.79,5097.79,5097.79,5097.79,0
2001/6/15,09:23:00,5101.55,5101.55,5101.55,5101.55,0
2001/6/15,09:24:00,5104.03,5104.03,5104.03,5104.03,0
2001/6/15,09:25:00,5107.24,5107.24,5107.24,5107.24,0
2001/6/15,09:26:00,5113.43,5113.43,5113.43,5113.43,0
2001/6/15,09:27:00,5115.20,5115.20,5115.20,5115.20,0
2001/6/15,09:28:00,5118.07,5118.07,5118.07,5118.07,0
2001/6/15,09:29:00,5117.48,5117.48,5117.48,5117.48,0
2001/6/15,09:30:00,5121.51,5121.51,5121.51,5121.51,0
2001/6/15,09:31:00,5121.57,5121.57,5121.57,5121.57,0
2001/6/15,09:32:00,5125.70,5125.70,5125.70,5125.70,0
2001/6/15,09:33:00,5128.44,5128.44,5128.44,5128.44,0
2001/6/15,09:34:00,5128.22,5128.22,5128.22,5128.22,0
2001/6/15,09:35:00,5130.30,5130.30,5130.30,5130.30,0
2001/6/15,09:36:00,5134.48,5134.48,5134.48,5134.48,0
2001/6/15,09:37:00,5136.75,5136.75,5136.75,5136.75,0
2001/6/15,09:38:00,5135.88,5135.88,5135.88,5135.88,0
2001/6/15,09:39:00,5140.41,5140.41,5140.41,5140.41,0
2001/6/15,09:40:00,5142.08,5142.08,5142.08,5142.08,0
2001/6/15,09:41:00,5144.13,5144.13,5144.13,5144.13,0
2001/6/15,09:42:00,5135.55,5135.55,5135.55,5135.55,0
2001/6/15,09:43:00,5137.19,5137.19,5137.19,5137.19,0
2001/6/15,09:44:00,5135.47,5135.47,5135.47,5135.47,0
2001/6/15,09:45:00,5126.57,5126.57,5126.57,5126.57,0
2001/6/15,09:46:00,5129.26,5129.26,5129.26,5129.26,0
2001/6/15,09:47:00,5121.64,5121.64,5121.64,5121.64,0
2001/6/15,09:48:00,5130.01,5130.01,5130.01,5130.01,0
2001/6/15,09:49:00,5122.79,5122.79,5122.79,5122.79,0
2001/6/15,09:50:00,5125.88,5125.88,5125.88,5125.88,0
2001/6/15,09:51:00,5127.51,5127.51,5127.51,5127.51,0
2001/6/15,09:52:00,5131.03,5131.03,5131.03,5131.03,0
2001/6/15,09:53:00,5134.42,5134.42,5134.42,5134.42,0
2001/6/15,09:54:00,5129.54,5129.54,5129.54,5129.54,0
2001/6/15,09:55:00,5135.41,5135.41,5135.41,5135.41,0
2001/6/15,09:56:00,5128.10,5128.10,5128.10,5128.10,0
2001/6/15,09:57:00,5131.20,5131.20,5131.20,5131.20,0
2001/6/15,09:58:00,5135.91,5135.91,5135.91,5135.91,0
2001/6/15,09:59:00,5131.20,5131.20,5131.20,5131.20,0
2001/6/15,10:00:00,5132.35,5132.35,5132.35,5132.35,0
2001/6/15,10:01:00,5135.45,5135.45,5135.45,5135.45,0
2001/6/15,10:02:00,5128.87,5128.87,5128.87,5128.87,0
2001/6/15,10:03:00,5127.00,5127.00,5127.00,5127.00,0
2001/6/15,10:04:00,5130.95,5130.95,5130.95,5130.95,0
2001/6/15,10:05:00,5126.50,5126.50,5126.50,5126.50,0
2001/6/15,10:06:00,5126.22,5126.22,5126.22,5126.22,0
2001/6/15,10:07:00,5128.24,5128.24,5128.24,5128.24,0
2001/6/15,10:08:00,5126.94,5126.94,5126.94,5126.94,0
2001/6/15,10:09:00,5124.57,5124.57,5124.57,5124.57,0
2001/6/15,10:10:00,5121.92,5121.92,5121.92,5121.92,0
2001/6/15,10:11:00,5122.80,5122.80,5122.80,5122.80,0
2001/6/15,10:12:00,5122.59,5122.59,5122.59,5122.59,0
2001/6/15,10:13:00,5124.96,5124.96,5124.96,5124.96,0
2001/6/15,10:14:00,5121.00,5121.00,5121.00,5121.00,0
2001/6/15,10:15:00,5121.85,5121.85,5121.85,5121.85,0
2001/6/15,10:16:00,5120.52,5120.52,5120.52,5120.52,0
2001/6/15,10:17:00,5120.59,5120.59,5120.59,5120.59,0
2001/6/15,10:18:00,5120.86,5120.86,5120.86,5120.86,0
2001/6/15,10:19:00,5117.02,5117.02,5117.02,5117.02,0
2001/6/15,10:20:00,5119.50,5119.50,5119.50,5119.50,0
2001/6/15,10:21:00,5111.90,5111.90,5111.90,5111.90,0
2001/6/15,10:22:00,5117.98,5117.98,5117.98,5117.98,0
2001/6/15,10:23:00,5116.58,5116.58,5116.58,5116.58,0
2001/6/15,10:24:00,5116.34,5116.34,5116.34,5116.34,0
2001/6/15,10:25:00,5117.45,5117.45,5117.45,5117.45,0
2001/6/15,10:26:00,5111.09,5111.09,5111.09,5111.09,0
2001/6/15,10:27:00,5116.23,5116.23,5116.23,5116.23,0
2001/6/15,10:28:00,5115.50,5115.50,5115.50,5115.50,0
2001/6/15,10:29:00,5112.38,5112.38,5112.38,5112.38,0
2001/6/15,10:30:00,5115.35,5115.35,5115.35,5115.35,0
2001/6/15,10:31:00,5115.30,5115.30,5115.30,5115.30,0
2001/6/15,10:32:00,5118.01,5118.01,5118.01,5118.01,0
2001/6/15,10:33:00,5118.75,5118.75,5118.75,5118.75,0
2001/6/15,10:34:00,5116.94,5116.94,5116.94,5116.94,0
2001/6/15,10:35:00,5122.21,5122.21,5122.21,5122.21,0
2001/6/15,10:36:00,5122.78,5122.78,5122.78,5122.78,0
2001/6/15,10:37:00,5124.73,5124.73,5124.73,5124.73,0
2001/6/15,10:38:00,5124.48,5124.48,5124.48,5124.48,0
2001/6/15,10:39:00,5124.94,5124.94,5124.94,5124.94,0
2001/6/15,10:40:00,5125.71,5125.71,5125.71,5125.71,0
2001/6/15,10:41:00,5122.35,5122.35,5122.35,5122.35,0
2001/6/15,10:42:00,5123.11,5123.11,5123.11,5123.11,0
2001/6/15,10:43:00,5123.92,5123.92,5123.92,5123.92,0
2001/6/15,10:44:00,5124.02,5124.02,5124.02,5124.02,0
2001/6/15,10:45:00,5125.62,5125.62,5125.62,5125.62,0
2001/6/15,10:46:00,5127.47,5127.47,5127.47,5127.47,0
2001/6/15,10:47:00,5125.44,5125.44,5125.44,5125.44,0
2001/6/15,10:48:00,5125.39,5125.39,5125.39,5125.39,0
2001/6/15,10:49:00,5125.65,5125.65,5125.65,5125.65,0
2001/6/15,10:50:00,5122.38,5122.38,5122.38,5122.38,0
2001/6/15,10:51:00,5118.97,5118.97,5118.97,5118.97,0
2001/6/15,10:52:00,5120.94,5120.94,5120.94,5120.94,0
2001/6/15,10:53:00,5120.94,5120.94,5120.94,5120.94,0
2001/6/15,10:54:00,5119.64,5119.64,5119.64,5119.64,0
2001/6/15,10:55:00,5117.43,5117.43,5117.43,5117.43,0
2001/6/15,10:56:00,5110.14,5110.14,5110.14,5110.14,0
2001/6/15,10:57:00,5117.70,5117.70,5117.70,5117.70,0
2001/6/15,10:58:00,5110.75,5110.75,5110.75,5110.75,0
2001/6/15,10:59:00,5109.04,5109.04,5109.04,5109.04,0
2001/6/15,11:00:00,5108.89,5108.89,5108.89,5108.89,0
2001/6/15,11:01:00,5109.65,5109.65,5109.65,5109.65,0
2001/6/15,11:02:00,5110.42,5110.42,5110.42,5110.42,0
2001/6/15,11:03:00,5114.24,5114.24,5114.24,5114.24,0
2001/6/15,11:04:00,5112.69,5112.69,5112.69,5112.69,0
2001/6/15,11:05:00,5112.84,5112.84,5112.84,5112.84,0
2001/6/15,11:06:00,5114.85,5114.85,5114.85,5114.85,0
2001/6/15,11:07:00,5119.04,5119.04,5119.04,5119.04,0
2001/6/15,11:08:00,5118.41,5118.41,5118.41,5118.41,0
2001/6/15,11:09:00,5114.45,5114.45,5114.45,5114.45,0
2001/6/15,11:10:00,5117.74,5117.74,5117.74,5117.74,0
2001/6/15,11:11:00,5118.05,5118.05,5118.05,5118.05,0
2001/6/15,11:12:00,5114.22,5114.22,5114.22,5114.22,0
2001/6/15,11:13:00,5113.40,5113.40,5113.40,5113.40,0
2001/6/15,11:14:00,5118.55,5118.55,5118.55,5118.55,0
2001/6/15,11:15:00,5114.89,5114.89,5114.89,5114.89,0
2001/6/15,11:16:00,5115.04,5115.04,5115.04,5115.04,0
2001/6/15,11:17:00,5120.57,5120.57,5120.57,5120.57,0
2001/6/15,11:18:00,5116.97,5116.97,5116.97,5116.97,0
2001/6/15,11:19:00,5111.83,5111.83,5111.83,5111.83,0
2001/6/15,11:20:00,5109.65,5109.65,5109.65,5109.65,0
2001/6/15,11:21:00,5110.39,5110.39,5110.39,5110.39,0
2001/6/15,11:22:00,5116.97,5116.97,5116.97,5116.97,0
2001/6/15,11:23:00,5109.46,5109.46,5109.46,5109.46,0
2001/6/15,11:24:00,5111.20,5111.20,5111.20,5111.20,0
2001/6/15,11:25:00,5111.49,5111.49,5111.49,5111.49,0
2001/6/15,11:26:00,5116.72,5116.72,5116.72,5116.72,0
2001/6/15,11:27:00,5116.74,5116.74,5116.74,5116.74,0
2001/6/15,11:28:00,5115.92,5115.92,5115.92,5115.92,0
2001/6/15,11:29:00,5119.85,5119.85,5119.85,5119.85,0
2001/6/15,11:30:00,5111.24,5111.24,5111.24,5111.24,0
2001/6/15,11:31:00,5118.73,5118.73,5118.73,5118.73,0
2001/6/15,11:32:00,5121.95,5121.95,5121.95,5121.95,0
2001/6/15,11:33:00,5120.13,5120.13,5120.13,5120.13,0
2001/6/15,11:34:00,5121.37,5121.37,5121.37,5121.37,0
2001/6/15,11:35:00,5122.75,5122.75,5122.75,5122.75,0
2001/6/15,11:36:00,5122.17,5122.17,5122.17,5122.17,0
2001/6/15,11:37:00,5116.34,5116.34,5116.34,5116.34,0
2001/6/15,11:38:00,5121.35,5121.35,5121.35,5121.35,0
2001/6/15,11:39:00,5115.61,5115.61,5115.61,5115.61,0
2001/6/15,11:40:00,5118.16,5118.16,5118.16,5118.16,0
2001/6/15,11:41:00,5122.96,5122.96,5122.96,5122.96,0
2001/6/15,11:42:00,5122.42,5122.42,5122.42,5122.42,0
2001/6/15,11:43:00,5120.79,5120.79,5120.79,5120.79,0
2001/6/15,11:44:00,5118.69,5118.69,5118.69,5118.69,0
2001/6/15,11:45:00,5121.10,5121.10,5121.10,5121.10,0
2001/6/15,11:46:00,5117.52,5117.52,5117.52,5117.52,0
2001/6/15,11:47:00,5121.24,5121.24,5121.24,5121.24,0
2001/6/15,11:48:00,5120.89,5120.89,5120.89,5120.89,0
2001/6/15,11:49:00,5118.28,5118.28,5118.28,5118.28,0
2001/6/15,11:50:00,5124.78,5124.78,5124.78,5124.78,0
2001/6/15,11:51:00,5124.39,5124.39,5124.39,5124.39,0
2001/6/15,11:52:00,5121.81,5121.81,5121.81,5121.81,0
2001/6/15,11:53:00,5126.45,5126.45,5126.45,5126.45,0
2001/6/15,11:54:00,5122.72,5122.72,5122.72,5122.72,0
2001/6/15,11:55:00,5124.69,5124.69,5124.69,5124.69,0
2001/6/15,11:56:00,5124.74,5124.74,5124.74,5124.74,0
2001/6/15,11:57:00,5130.42,5130.42,5130.42,5130.42,0
2001/6/15,11:58:00,5124.79,5124.79,5124.79,5124.79,0
2001/6/15,11:59:00,5128.25,5128.25,5128.25,5128.25,0
2001/6/15,12:00:00,5129.75,5129.75,5129.75,5129.75,0
2001/6/15,12:01:00,5131.58,5131.58,5131.58,5131.58,0
2001/6/15,12:02:00,5135.99,5135.99,5135.99,5135.99,0
2001/6/15,12:03:00,5137.47,5137.47,5137.47,5137.47,0
2001/6/15,12:04:00,5137.61,5137.61,5137.61,5137.61,0
2001/6/15,12:05:00,5130.18,5130.18,5130.18,5130.18,0
2001/6/15,12:06:00,5131.94,5131.94,5131.94,5131.94,0
2001/6/15,12:07:00,5131.02,5131.02,5131.02,5131.02,0
2001/6/15,12:08:00,5130.74,5130.74,5130.74,5130.74,0
2001/6/15,12:09:00,5131.69,5131.69,5131.69,5131.69,0
2001/6/15,12:10:00,5135.51,5135.51,5135.51,5135.51,0
2001/6/15,12:11:00,5135.00,5135.00,5135.00,5135.00,0
2001/6/15,12:12:00,5133.79,5133.79,5133.79,5133.79,0
2001/6/15,12:13:00,5134.67,5134.67,5134.67,5134.67,0
2001/6/15,12:14:00,5125.85,5125.85,5125.85,5125.85,0
2001/6/15,12:15:00,5133.75,5133.75,5133.75,5133.75,0
2001/6/15,12:16:00,5127.16,5127.16,5127.16,5127.16,0
2001/6/15,12:17:00,5124.51,5124.51,5124.51,5124.51,0
2001/6/15,12:18:00,5127.49,5127.49,5127.49,5127.49,0
2001/6/15,12:19:00,5123.07,5123.07,5123.07,5123.07,0
2001/6/15,12:20:00,5124.79,5124.79,5124.79,5124.79,0
2001/6/15,12:21:00,5125.48,5125.48,5125.48,5125.48,0
2001/6/15,12:22:00,5125.05,5125.05,5125.05,5125.05,0
2001/6/15,12:23:00,5123.19,5123.19,5123.19,5123.19,0
2001/6/15,12:24:00,5130.03,5130.03,5130.03,5130.03,0
2001/6/15,12:25:00,5127.53,5127.53,5127.53,5127.53,0
2001/6/15,12:26:00,5127.80,5127.80,5127.80,5127.80,0
2001/6/15,12:27:00,5129.56,5129.56,5129.56,5129.56,0
2001/6/15,12:28:00,5131.02,5131.02,5131.02,5131.02,0
2001/6/15,12:29:00,5131.12,5131.12,5131.12,5131.12,0
2001/6/15,12:30:00,5131.07,5131.07,5131.07,5131.07,0
2001/6/15,12:31:00,5133.91,5133.91,5133.91,5133.91,0
2001/6/15,12:32:00,5137.49,5137.49,5137.49,5137.49,0
2001/6/15,12:33:00,5133.17,5133.17,5133.17,5133.17,0
2001/6/15,12:34:00,5137.70,5137.70,5137.70,5137.70,0
2001/6/15,12:35:00,5137.84,5137.84,5137.84,5137.84,0
2001/6/15,12:36:00,5138.22,5138.22,5138.22,5138.22,0
2001/6/15,12:37:00,5139.67,5139.67,5139.67,5139.67,0
2001/6/15,12:38:00,5141.21,5141.21,5141.21,5141.21,0
2001/6/15,12:39:00,5146.17,5146.17,5146.17,5146.17,0
2001/6/15,12:40:00,5147.79,5147.79,5147.79,5147.79,0
2001/6/15,12:41:00,5146.45,5146.45,5146.45,5146.45,0
2001/6/15,12:42:00,5148.69,5148.69,5148.69,5148.69,0
2001/6/15,12:43:00,5149.45,5149.45,5149.45,5149.45,0
2001/6/15,12:44:00,5152.21,5152.21,5152.21,5152.21,0
2001/6/15,12:45:00,5154.34,5154.34,5154.34,5154.34,0
2001/6/15,12:46:00,5155.41,5155.41,5155.41,5155.41,0
2001/6/15,12:47:00,5148.62,5148.62,5148.62,5148.62,0
2001/6/15,12:48:00,5149.88,5149.88,5149.88,5149.88,0
2001/6/15,12:49:00,5148.42,5148.42,5148.42,5148.42,0
2001/6/15,12:50:00,5142.58,5142.58,5142.58,5142.58,0
2001/6/15,12:51:00,5145.30,5145.30,5145.30,5145.30,0
2001/6/15,12:52:00,5141.79,5141.79,5141.79,5141.79,0
2001/6/15,12:53:00,5138.96,5138.96,5138.96,5138.96,0
2001/6/15,12:54:00,5136.63,5136.63,5136.63,5136.63,0
2001/6/15,12:55:00,5137.84,5137.84,5137.84,5137.84,0
2001/6/15,12:56:00,5143.20,5143.20,5143.20,5143.20,0
2001/6/15,12:57:00,5139.47,5139.47,5139.47,5139.47,0
2001/6/15,12:58:00,5147.52,5147.52,5147.52,5147.52,0
2001/6/15,12:59:00,5137.29,5137.29,5137.29,5137.29,0
2001/6/15,13:00:00,5145.29,5145.29,5145.29,5145.29,0
2001/6/15,13:01:00,5148.97,5148.97,5148.97,5148.97,0
2001/6/15,13:02:00,5145.28,5145.28,5145.28,5145.28,0
2001/6/15,13:03:00,5142.40,5142.40,5142.40,5142.40,0
2001/6/15,13:04:00,5144.26,5144.26,5144.26,5144.26,0
2001/6/15,13:05:00,5143.85,5143.85,5143.85,5143.85,0
2001/6/15,13:06:00,5140.12,5140.12,5140.12,5140.12,0
2001/6/15,13:07:00,5142.83,5142.83,5142.83,5142.83,0
2001/6/15,13:08:00,5144.18,5144.18,5144.18,5144.18,0
2001/6/15,13:09:00,5146.04,5146.04,5146.04,5146.04,0
2001/6/15,13:10:00,5143.42,5143.42,5143.42,5143.42,0
2001/6/15,13:11:00,5144.48,5144.48,5144.48,5144.48,0
2001/6/15,13:12:00,5141.88,5141.88,5141.88,5141.88,0
2001/6/15,13:13:00,5141.40,5141.40,5141.40,5141.40,0
2001/6/15,13:14:00,5139.81,5139.81,5139.81,5139.81,0
2001/6/15,13:15:00,5138.88,5138.88,5138.88,5138.88,0
2001/6/15,13:16:00,5138.53,5138.53,5138.53,5138.53,0
2001/6/15,13:17:00,5137.58,5137.58,5137.58,5137.58,0
2001/6/15,13:18:00,5144.72,5144.72,5144.72,5144.72,0
2001/6/15,13:19:00,5135.40,5135.40,5135.40,5135.40,0
2001/6/15,13:20:00,5133.95,5133.95,5133.95,5133.95,0
2001/6/15,13:21:00,5131.30,5131.30,5131.30,5131.30,0
2001/6/15,13:22:00,5130.95,5130.95,5130.95,5130.95,0
2001/6/15,13:23:00,5134.12,5134.12,5134.12,5134.12,0
2001/6/15,13:24:00,5135.25,5135.25,5135.25,5135.25,0
2001/6/15,13:25:00,5139.59,5139.59,5139.59,5139.59,0
2001/6/15,13:26:00,5137.93,5137.93,5137.93,5137.93,0
2001/6/15,13:27:00,5136.95,5136.95,5136.95,5136.95,0
2001/6/15,13:28:00,5145.15,5145.15,5145.15,5145.15,0
2001/6/15,13:29:00,5146.08,5146.08,5146.08,5146.08,0
2001/6/15,13:30:00,5158.63,5158.63,5158.63,5158.63,0
2001/6/18,09:01:00,5132.52,5132.52,5132.52,5132.52,0
2001/6/18,09:02:00,5128.42,5128.42,5128.42,5128.42,0
2001/6/18,09:03:00,5132.60,5132.60,5132.60,5132.60,0
2001/6/18,09:04:00,5130.83,5130.83,5130.83,5130.83,0
2001/6/18,09:05:00,5128.61,5128.61,5128.61,5128.61,0
2001/6/18,09:06:00,5123.17,5123.17,5123.17,5123.17,0
2001/6/18,09:07:00,5118.62,5118.62,5118.62,5118.62,0
2001/6/18,09:08:00,5119.38,5119.38,5119.38,5119.38,0
2001/6/18,09:09:00,5116.10,5116.10,5116.10,5116.10,0
2001/6/18,09:10:00,5112.42,5112.42,5112.42,5112.42,0
2001/6/18,09:11:00,5110.35,5110.35,5110.35,5110.35,0
2001/6/18,09:12:00,5110.29,5110.29,5110.29,5110.29,0
2001/6/18,09:13:00,5109.19,5109.19,5109.19,5109.19,0
2001/6/18,09:14:00,5103.68,5103.68,5103.68,5103.68,0
2001/6/18,09:15:00,5100.28,5100.28,5100.28,5100.28,0
2001/6/18,09:16:00,5101.74,5101.74,5101.74,5101.74,0
2001/6/18,09:17:00,5092.72,5092.72,5092.72,5092.72,0
2001/6/18,09:18:00,5090.72,5090.72,5090.72,5090.72,0
2001/6/18,09:19:00,5090.73,5090.73,5090.73,5090.73,0
2001/6/18,09:20:00,5088.83,5088.83,5088.83,5088.83,0
2001/6/18,09:21:00,5086.53,5086.53,5086.53,5086.53,0
2001/6/18,09:22:00,5089.66,5089.66,5089.66,5089.66,0
2001/6/18,09:23:00,5091.60,5091.60,5091.60,5091.60,0
2001/6/18,09:24:00,5088.36,5088.36,5088.36,5088.36,0
2001/6/18,09:25:00,5092.77,5092.77,5092.77,5092.77,0
2001/6/18,09:26:00,5094.85,5094.85,5094.85,5094.85,0
2001/6/18,09:27:00,5095.07,5095.07,5095.07,5095.07,0
2001/6/18,09:28:00,5094.04,5094.04,5094.04,5094.04,0
2001/6/18,09:29:00,5098.41,5098.41,5098.41,5098.41,0
2001/6/18,09:30:00,5099.19,5099.19,5099.19,5099.19,0
2001/6/18,09:31:00,5098.54,5098.54,5098.54,5098.54,0
2001/6/18,09:32:00,5097.01,5097.01,5097.01,5097.01,0
2001/6/18,09:33:00,5099.32,5099.32,5099.32,5099.32,0
2001/6/18,09:34:00,5099.14,5099.14,5099.14,5099.14,0
2001/6/18,09:35:00,5097.72,5097.72,5097.72,5097.72,0
2001/6/18,09:36:00,5092.37,5092.37,5092.37,5092.37,0
2001/6/18,09:37:00,5094.36,5094.36,5094.36,5094.36,0
2001/6/18,09:38:00,5095.53,5095.53,5095.53,5095.53,0
2001/6/18,09:39:00,5095.37,5095.37,5095.37,5095.37,0
2001/6/18,09:40:00,5091.47,5091.47,5091.47,5091.47,0
2001/6/18,09:41:00,5088.66,5088.66,5088.66,5088.66,0
2001/6/18,09:42:00,5088.15,5088.15,5088.15,5088.15,0
2001/6/18,09:43:00,5085.91,5085.91,5085.91,5085.91,0
2001/6/18,09:44:00,5087.77,5087.77,5087.77,5087.77,0
2001/6/18,09:45:00,5089.95,5089.95,5089.95,5089.95,0
2001/6/18,09:46:00,5085.17,5085.17,5085.17,5085.17,0
2001/6/18,09:47:00,5084.26,5084.26,5084.26,5084.26,0
2001/6/18,09:48:00,5082.27,5082.27,5082.27,5082.27,0
2001/6/18,09:49:00,5087.00,5087.00,5087.00,5087.00,0
2001/6/18,09:50:00,5079.15,5079.15,5079.15,5079.15,0
2001/6/18,09:51:00,5082.02,5082.02,5082.02,5082.02,0
2001/6/18,09:52:00,5083.23,5083.23,5083.23,5083.23,0
2001/6/18,09:53:00,5087.35,5087.35,5087.35,5087.35,0
2001/6/18,09:54:00,5083.74,5083.74,5083.74,5083.74,0
2001/6/18,09:55:00,5084.17,5084.17,5084.17,5084.17,0
2001/6/18,09:56:00,5089.31,5089.31,5089.31,5089.31,0
2001/6/18,09:57:00,5085.75,5085.75,5085.75,5085.75,0
2001/6/18,09:58:00,5091.27,5091.27,5091.27,5091.27,0
2001/6/18,09:59:00,5087.92,5087.92,5087.92,5087.92,0
2001/6/18,10:00:00,5089.54,5089.54,5089.54,5089.54,0
2001/6/18,10:01:00,5090.04,5090.04,5090.04,5090.04,0
2001/6/18,10:02:00,5092.73,5092.73,5092.73,5092.73,0
2001/6/18,10:03:00,5093.48,5093.48,5093.48,5093.48,0
2001/6/18,10:04:00,5093.37,5093.37,5093.37,5093.37,0
2001/6/18,10:05:00,5085.76,5085.76,5085.76,5085.76,0
2001/6/18,10:06:00,5084.64,5084.64,5084.64,5084.64,0
2001/6/18,10:07:00,5086.66,5086.66,5086.66,5086.66,0
2001/6/18,10:08:00,5085.16,5085.16,5085.16,5085.16,0
2001/6/18,10:09:00,5085.93,5085.93,5085.93,5085.93,0
2001/6/18,10:10:00,5086.25,5086.25,5086.25,5086.25,0
2001/6/18,10:11:00,5084.37,5084.37,5084.37,5084.37,0
2001/6/18,10:12:00,5086.01,5086.01,5086.01,5086.01,0
2001/6/18,10:13:00,5080.12,5080.12,5080.12,5080.12,0
2001/6/18,10:14:00,5082.30,5082.30,5082.30,5082.30,0
2001/6/18,10:15:00,5077.33,5077.33,5077.33,5077.33,0
2001/6/18,10:16:00,5076.83,5076.83,5076.83,5076.83,0
2001/6/18,10:17:00,5078.11,5078.11,5078.11,5078.11,0
2001/6/18,10:18:00,5077.76,5077.76,5077.76,5077.76,0
2001/6/18,10:19:00,5074.12,5074.12,5074.12,5074.12,0
2001/6/18,10:20:00,5081.13,5081.13,5081.13,5081.13,0
2001/6/18,10:21:00,5075.04,5075.04,5075.04,5075.04,0
2001/6/18,10:22:00,5077.39,5077.39,5077.39,5077.39,0
2001/6/18,10:23:00,5071.37,5071.37,5071.37,5071.37,0
2001/6/18,10:24:00,5079.89,5079.89,5079.89,5079.89,0
2001/6/18,10:25:00,5073.73,5073.73,5073.73,5073.73,0
2001/6/18,10:26:00,5079.97,5079.97,5079.97,5079.97,0
2001/6/18,10:27:00,5073.25,5073.25,5073.25,5073.25,0
2001/6/18,10:28:00,5074.00,5074.00,5074.00,5074.00,0
2001/6/18,10:29:00,5076.33,5076.33,5076.33,5076.33,0
2001/6/18,10:30:00,5074.99,5074.99,5074.99,5074.99,0
2001/6/18,10:31:00,5078.26,5078.26,5078.26,5078.26,0
2001/6/18,10:32:00,5072.43,5072.43,5072.43,5072.43,0
2001/6/18,10:33:00,5076.46,5076.46,5076.46,5076.46,0
2001/6/18,10:34:00,5072.32,5072.32,5072.32,5072.32,0
2001/6/18,10:35:00,5076.04,5076.04,5076.04,5076.04,0
2001/6/18,10:36:00,5074.28,5074.28,5074.28,5074.28,0
2001/6/18,10:37:00,5070.21,5070.21,5070.21,5070.21,0
2001/6/18,10:38:00,5068.95,5068.95,5068.95,5068.95,0
2001/6/18,10:39:00,5067.00,5067.00,5067.00,5067.00,0
2001/6/18,10:40:00,5065.83,5065.83,5065.83,5065.83,0
2001/6/18,10:41:00,5065.02,5065.02,5065.02,5065.02,0
2001/6/18,10:42:00,5066.51,5066.51,5066.51,5066.51,0
2001/6/18,10:43:00,5062.79,5062.79,5062.79,5062.79,0
2001/6/18,10:44:00,5068.04,5068.04,5068.04,5068.04,0
2001/6/18,10:45:00,5059.09,5059.09,5059.09,5059.09,0
2001/6/18,10:46:00,5060.10,5060.10,5060.10,5060.10,0
2001/6/18,10:47:00,5061.36,5061.36,5061.36,5061.36,0
2001/6/18,10:48:00,5062.10,5062.10,5062.10,5062.10,0
2001/6/18,10:49:00,5061.48,5061.48,5061.48,5061.48,0
2001/6/18,10:50:00,5064.81,5064.81,5064.81,5064.81,0
2001/6/18,10:51:00,5062.73,5062.73,5062.73,5062.73,0
2001/6/18,10:52:00,5064.06,5064.06,5064.06,5064.06,0
2001/6/18,10:53:00,5063.63,5063.63,5063.63,5063.63,0
2001/6/18,10:54:00,5065.18,5065.18,5065.18,5065.18,0
2001/6/18,10:55:00,5064.99,5064.99,5064.99,5064.99,0
2001/6/18,10:56:00,5064.49,5064.49,5064.49,5064.49,0
2001/6/18,10:57:00,5063.88,5063.88,5063.88,5063.88,0
2001/6/18,10:58:00,5062.73,5062.73,5062.73,5062.73,0
2001/6/18,10:59:00,5062.74,5062.74,5062.74,5062.74,0
2001/6/18,11:00:00,5061.52,5061.52,5061.52,5061.52,0
2001/6/18,11:01:00,5056.99,5056.99,5056.99,5056.99,0
2001/6/18,11:02:00,5059.68,5059.68,5059.68,5059.68,0
2001/6/18,11:03:00,5058.65,5058.65,5058.65,5058.65,0
2001/6/18,11:04:00,5056.31,5056.31,5056.31,5056.31,0
2001/6/18,11:05:00,5052.25,5052.25,5052.25,5052.25,0
2001/6/18,11:06:00,5057.98,5057.98,5057.98,5057.98,0
2001/6/18,11:07:00,5059.24,5059.24,5059.24,5059.24,0
2001/6/18,11:08:00,5060.24,5060.24,5060.24,5060.24,0
2001/6/18,11:09:00,5065.73,5065.73,5065.73,5065.73,0
2001/6/18,11:10:00,5059.55,5059.55,5059.55,5059.55,0
2001/6/18,11:11:00,5067.73,5067.73,5067.73,5067.73,0
2001/6/18,11:12:00,5072.76,5072.76,5072.76,5072.76,0
2001/6/18,11:13:00,5065.73,5065.73,5065.73,5065.73,0
2001/6/18,11:14:00,5066.64,5066.64,5066.64,5066.64,0
2001/6/18,11:15:00,5067.80,5067.80,5067.80,5067.80,0
2001/6/18,11:16:00,5074.45,5074.45,5074.45,5074.45,0
2001/6/18,11:17:00,5072.50,5072.50,5072.50,5072.50,0
2001/6/18,11:18:00,5068.47,5068.47,5068.47,5068.47,0
2001/6/18,11:19:00,5075.75,5075.75,5075.75,5075.75,0
2001/6/18,11:20:00,5072.99,5072.99,5072.99,5072.99,0
2001/6/18,11:21:00,5072.76,5072.76,5072.76,5072.76,0
2001/6/18,11:22:00,5070.72,5070.72,5070.72,5070.72,0
2001/6/18,11:23:00,5076.43,5076.43,5076.43,5076.43,0
2001/6/18,11:24:00,5072.85,5072.85,5072.85,5072.85,0
2001/6/18,11:25:00,5068.04,5068.04,5068.04,5068.04,0
2001/6/18,11:26:00,5070.82,5070.82,5070.82,5070.82,0
2001/6/18,11:27:00,5074.94,5074.94,5074.94,5074.94,0
2001/6/18,11:28:00,5073.22,5073.22,5073.22,5073.22,0
2001/6/18,11:29:00,5069.90,5069.90,5069.90,5069.90,0
2001/6/18,11:30:00,5079.83,5079.83,5079.83,5079.83,0
2001/6/18,11:31:00,5076.20,5076.20,5076.20,5076.20,0
2001/6/18,11:32:00,5079.88,5079.88,5079.88,5079.88,0
2001/6/18,11:33:00,5077.10,5077.10,5077.10,5077.10,0
2001/6/18,11:34:00,5080.00,5080.00,5080.00,5080.00,0
2001/6/18,11:35:00,5080.54,5080.54,5080.54,5080.54,0
2001/6/18,11:36:00,5081.48,5081.48,5081.48,5081.48,0
2001/6/18,11:37:00,5081.61,5081.61,5081.61,5081.61,0
2001/6/18,11:38:00,5081.04,5081.04,5081.04,5081.04,0
2001/6/18,11:39:00,5076.89,5076.89,5076.89,5076.89,0
2001/6/18,11:40:00,5077.81,5077.81,5077.81,5077.81,0
2001/6/18,11:41:00,5081.55,5081.55,5081.55,5081.55,0
2001/6/18,11:42:00,5075.93,5075.93,5075.93,5075.93,0
2001/6/18,11:43:00,5078.06,5078.06,5078.06,5078.06,0
2001/6/18,11:44:00,5083.82,5083.82,5083.82,5083.82,0
2001/6/18,11:45:00,5077.20,5077.20,5077.20,5077.20,0
2001/6/18,11:46:00,5080.34,5080.34,5080.34,5080.34,0
2001/6/18,11:47:00,5076.50,5076.50,5076.50,5076.50,0
2001/6/18,11:48:00,5075.61,5075.61,5075.61,5075.61,0
2001/6/18,11:49:00,5076.99,5076.99,5076.99,5076.99,0
2001/6/18,11:50:00,5076.79,5076.79,5076.79,5076.79,0
2001/6/18,11:51:00,5079.52,5079.52,5079.52,5079.52,0
2001/6/18,11:52:00,5075.96,5075.96,5075.96,5075.96,0
2001/6/18,11:53:00,5073.11,5073.11,5073.11,5073.11,0
2001/6/18,11:54:00,5075.04,5075.04,5075.04,5075.04,0
2001/6/18,11:55:00,5075.30,5075.30,5075.30,5075.30,0
2001/6/18,11:56:00,5080.84,5080.84,5080.84,5080.84,0
2001/6/18,11:57:00,5075.62,5075.62,5075.62,5075.62,0
2001/6/18,11:58:00,5075.59,5075.59,5075.59,5075.59,0
2001/6/18,11:59:00,5080.49,5080.49,5080.49,5080.49,0
2001/6/18,12:00:00,5079.59,5079.59,5079.59,5079.59,0
2001/6/18,12:01:00,5073.31,5073.31,5073.31,5073.31,0
2001/6/18,12:02:00,5070.47,5070.47,5070.47,5070.47,0
2001/6/18,12:03:00,5075.67,5075.67,5075.67,5075.67,0
2001/6/18,12:04:00,5081.96,5081.96,5081.96,5081.96,0
2001/6/18,12:05:00,5074.33,5074.33,5074.33,5074.33,0
2001/6/18,12:06:00,5073.93,5073.93,5073.93,5073.93,0
2001/6/18,12:07:00,5073.68,5073.68,5073.68,5073.68,0
2001/6/18,12:08:00,5072.06,5072.06,5072.06,5072.06,0
2001/6/18,12:09:00,5070.77,5070.77,5070.77,5070.77,0
2001/6/18,12:10:00,5074.43,5074.43,5074.43,5074.43,0
2001/6/18,12:11:00,5073.61,5073.61,5073.61,5073.61,0
2001/6/18,12:12:00,5073.04,5073.04,5073.04,5073.04,0
2001/6/18,12:13:00,5073.54,5073.54,5073.54,5073.54,0
2001/6/18,12:14:00,5074.76,5074.76,5074.76,5074.76,0
2001/6/18,12:15:00,5074.15,5074.15,5074.15,5074.15,0
2001/6/18,12:16:00,5077.27,5077.27,5077.27,5077.27,0
2001/6/18,12:17:00,5078.36,5078.36,5078.36,5078.36,0
2001/6/18,12:18:00,5077.88,5077.88,5077.88,5077.88,0
2001/6/18,12:19:00,5076.70,5076.70,5076.70,5076.70,0
2001/6/18,12:20:00,5079.15,5079.15,5079.15,5079.15,0
2001/6/18,12:21:00,5077.31,5077.31,5077.31,5077.31,0
2001/6/18,12:22:00,5077.02,5077.02,5077.02,5077.02,0
2001/6/18,12:23:00,5075.71,5075.71,5075.71,5075.71,0
2001/6/18,12:24:00,5073.78,5073.78,5073.78,5073.78,0
2001/6/18,12:25:00,5076.79,5076.79,5076.79,5076.79,0
2001/6/18,12:26:00,5077.91,5077.91,5077.91,5077.91,0
2001/6/18,12:27:00,5074.82,5074.82,5074.82,5074.82,0
2001/6/18,12:28:00,5073.67,5073.67,5073.67,5073.67,0
2001/6/18,12:29:00,5076.09,5076.09,5076.09,5076.09,0
2001/6/18,12:30:00,5075.21,5075.21,5075.21,5075.21,0
2001/6/18,12:31:00,5070.97,5070.97,5070.97,5070.97,0
2001/6/18,12:32:00,5079.70,5079.70,5079.70,5079.70,0
2001/6/18,12:33:00,5075.28,5075.28,5075.28,5075.28,0
2001/6/18,12:34:00,5080.64,5080.64,5080.64,5080.64,0
2001/6/18,12:35:00,5077.90,5077.90,5077.90,5077.90,0
2001/6/18,12:36:00,5076.90,5076.90,5076.90,5076.90,0
2001/6/18,12:37:00,5072.32,5072.32,5072.32,5072.32,0
2001/6/18,12:38:00,5072.39,5072.39,5072.39,5072.39,0
2001/6/18,12:39:00,5073.46,5073.46,5073.46,5073.46,0
2001/6/18,12:40:00,5068.96,5068.96,5068.96,5068.96,0
2001/6/18,12:41:00,5068.99,5068.99,5068.99,5068.99,0
2001/6/18,12:42:00,5071.84,5071.84,5071.84,5071.84,0
2001/6/18,12:43:00,5074.42,5074.42,5074.42,5074.42,0
2001/6/18,12:44:00,5069.56,5069.56,5069.56,5069.56,0
2001/6/18,12:45:00,5071.72,5071.72,5071.72,5071.72,0
2001/6/18,12:46:00,5074.91,5074.91,5074.91,5074.91,0
2001/6/18,12:47:00,5069.87,5069.87,5069.87,5069.87,0
2001/6/18,12:48:00,5068.85,5068.85,5068.85,5068.85,0
2001/6/18,12:49:00,5070.96,5070.96,5070.96,5070.96,0
2001/6/18,12:50:00,5069.33,5069.33,5069.33,5069.33,0
2001/6/18,12:51:00,5066.64,5066.64,5066.64,5066.64,0
2001/6/18,12:52:00,5069.23,5069.23,5069.23,5069.23,0
2001/6/18,12:53:00,5072.28,5072.28,5072.28,5072.28,0
2001/6/18,12:54:00,5066.54,5066.54,5066.54,5066.54,0
2001/6/18,12:55:00,5074.88,5074.88,5074.88,5074.88,0
2001/6/18,12:56:00,5065.46,5065.46,5065.46,5065.46,0
2001/6/18,12:57:00,5066.96,5066.96,5066.96,5066.96,0
2001/6/18,12:58:00,5068.12,5068.12,5068.12,5068.12,0
2001/6/18,12:59:00,5068.84,5068.84,5068.84,5068.84,0
2001/6/18,13:00:00,5070.80,5070.80,5070.80,5070.80,0
2001/6/18,13:01:00,5077.61,5077.61,5077.61,5077.61,0
2001/6/18,13:02:00,5077.14,5077.14,5077.14,5077.14,0
2001/6/18,13:03:00,5067.95,5067.95,5067.95,5067.95,0
2001/6/18,13:04:00,5069.62,5069.62,5069.62,5069.62,0
2001/6/18,13:05:00,5074.51,5074.51,5074.51,5074.51,0
2001/6/18,13:06:00,5076.38,5076.38,5076.38,5076.38,0
2001/6/18,13:07:00,5079.93,5079.93,5079.93,5079.93,0
2001/6/18,13:08:00,5077.18,5077.18,5077.18,5077.18,0
2001/6/18,13:09:00,5080.78,5080.78,5080.78,5080.78,0
2001/6/18,13:10:00,5082.41,5082.41,5082.41,5082.41,0
2001/6/18,13:11:00,5082.97,5082.97,5082.97,5082.97,0
2001/6/18,13:12:00,5083.82,5083.82,5083.82,5083.82,0
2001/6/18,13:13:00,5082.76,5082.76,5082.76,5082.76,0
2001/6/18,13:14:00,5085.53,5085.53,5085.53,5085.53,0
2001/6/18,13:15:00,5080.52,5080.52,5080.52,5080.52,0
2001/6/18,13:16:00,5081.48,5081.48,5081.48,5081.48,0
2001/6/18,13:17:00,5076.91,5076.91,5076.91,5076.91,0
2001/6/18,13:18:00,5074.26,5074.26,5074.26,5074.26,0
2001/6/18,13:19:00,5075.37,5075.37,5075.37,5075.37,0
2001/6/18,13:20:00,5075.18,5075.18,5075.18,5075.18,0
2001/6/18,13:21:00,5077.89,5077.89,5077.89,5077.89,0
2001/6/18,13:22:00,5076.96,5076.96,5076.96,5076.96,0
2001/6/18,13:23:00,5072.67,5072.67,5072.67,5072.67,0
2001/6/18,13:24:00,5074.67,5074.67,5074.67,5074.67,0
2001/6/18,13:25:00,5074.36,5074.36,5074.36,5074.36,0
2001/6/18,13:26:00,5073.48,5073.48,5073.48,5073.48,0
2001/6/18,13:27:00,5072.24,5072.24,5072.24,5072.24,0
2001/6/18,13:28:00,5070.14,5070.14,5070.14,5070.14,0
2001/6/18,13:29:00,5067.17,5067.17,5067.17,5067.17,0
2001/6/18,13:30:00,5070.52,5070.52,5070.52,5070.52,0
2001/6/19,09:01:00,5073.35,5073.35,5073.35,5073.35,0
2001/6/19,09:02:00,5084.41,5084.41,5084.41,5084.41,0
2001/6/19,09:03:00,5085.42,5085.42,5085.42,5085.42,0
2001/6/19,09:04:00,5086.65,5086.65,5086.65,5086.65,0
2001/6/19,09:05:00,5087.36,5087.36,5087.36,5087.36,0
2001/6/19,09:06:00,5087.87,5087.87,5087.87,5087.87,0
2001/6/19,09:07:00,5089.57,5089.57,5089.57,5089.57,0
2001/6/19,09:08:00,5083.93,5083.93,5083.93,5083.93,0
2001/6/19,09:09:00,5086.22,5086.22,5086.22,5086.22,0
2001/6/19,09:10:00,5080.10,5080.10,5080.10,5080.10,0
2001/6/19,09:11:00,5074.92,5074.92,5074.92,5074.92,0
2001/6/19,09:12:00,5066.98,5066.98,5066.98,5066.98,0
2001/6/19,09:13:00,5059.09,5059.09,5059.09,5059.09,0
2001/6/19,09:14:00,5060.72,5060.72,5060.72,5060.72,0
2001/6/19,09:15:00,5058.38,5058.38,5058.38,5058.38,0
2001/6/19,09:16:00,5051.26,5051.26,5051.26,5051.26,0
2001/6/19,09:17:00,5049.94,5049.94,5049.94,5049.94,0
2001/6/19,09:18:00,5045.52,5045.52,5045.52,5045.52,0
2001/6/19,09:19:00,5047.35,5047.35,5047.35,5047.35,0
2001/6/19,09:20:00,5043.12,5043.12,5043.12,5043.12,0
2001/6/19,09:21:00,5039.07,5039.07,5039.07,5039.07,0
2001/6/19,09:22:00,5041.11,5041.11,5041.11,5041.11,0
2001/6/19,09:23:00,5041.82,5041.82,5041.82,5041.82,0
2001/6/19,09:24:00,5043.88,5043.88,5043.88,5043.88,0
2001/6/19,09:25:00,5042.38,5042.38,5042.38,5042.38,0
2001/6/19,09:26:00,5044.78,5044.78,5044.78,5044.78,0
2001/6/19,09:27:00,5057.72,5057.72,5057.72,5057.72,0
2001/6/19,09:28:00,5059.89,5059.89,5059.89,5059.89,0
2001/6/19,09:29:00,5062.31,5062.31,5062.31,5062.31,0
2001/6/19,09:30:00,5061.88,5061.88,5061.88,5061.88,0
2001/6/19,09:31:00,5064.80,5064.80,5064.80,5064.80,0
2001/6/19,09:32:00,5065.39,5065.39,5065.39,5065.39,0
2001/6/19,09:33:00,5062.88,5062.88,5062.88,5062.88,0
2001/6/19,09:34:00,5064.06,5064.06,5064.06,5064.06,0
2001/6/19,09:35:00,5063.50,5063.50,5063.50,5063.50,0
2001/6/19,09:36:00,5057.09,5057.09,5057.09,5057.09,0
2001/6/19,09:37:00,5054.05,5054.05,5054.05,5054.05,0
2001/6/19,09:38:00,5053.06,5053.06,5053.06,5053.06,0
2001/6/19,09:39:00,5052.07,5052.07,5052.07,5052.07,0
2001/6/19,09:40:00,5055.30,5055.30,5055.30,5055.30,0
2001/6/19,09:41:00,5054.99,5054.99,5054.99,5054.99,0
2001/6/19,09:42:00,5056.48,5056.48,5056.48,5056.48,0
2001/6/19,09:43:00,5057.49,5057.49,5057.49,5057.49,0
2001/6/19,09:44:00,5057.38,5057.38,5057.38,5057.38,0
2001/6/19,09:45:00,5057.10,5057.10,5057.10,5057.10,0
2001/6/19,09:46:00,5057.54,5057.54,5057.54,5057.54,0
2001/6/19,09:47:00,5059.29,5059.29,5059.29,5059.29,0
2001/6/19,09:48:00,5065.51,5065.51,5065.51,5065.51,0
2001/6/19,09:49:00,5062.18,5062.18,5062.18,5062.18,0
2001/6/19,09:50:00,5065.29,5065.29,5065.29,5065.29,0
2001/6/19,09:51:00,5063.82,5063.82,5063.82,5063.82,0
2001/6/19,09:52:00,5066.63,5066.63,5066.63,5066.63,0
2001/6/19,09:53:00,5066.95,5066.95,5066.95,5066.95,0
2001/6/19,09:54:00,5065.25,5065.25,5065.25,5065.25,0
2001/6/19,09:55:00,5069.43,5069.43,5069.43,5069.43,0
2001/6/19,09:56:00,5066.49,5066.49,5066.49,5066.49,0
2001/6/19,09:57:00,5068.98,5068.98,5068.98,5068.98,0
2001/6/19,09:58:00,5065.63,5065.63,5065.63,5065.63,0
2001/6/19,09:59:00,5069.04,5069.04,5069.04,5069.04,0
2001/6/19,10:00:00,5067.40,5067.40,5067.40,5067.40,0
2001/6/19,10:01:00,5069.71,5069.71,5069.71,5069.71,0
2001/6/19,10:02:00,5072.01,5072.01,5072.01,5072.01,0
2001/6/19,10:03:00,5071.49,5071.49,5071.49,5071.49,0
2001/6/19,10:04:00,5073.94,5073.94,5073.94,5073.94,0
2001/6/19,10:05:00,5074.52,5074.52,5074.52,5074.52,0
2001/6/19,10:06:00,5073.16,5073.16,5073.16,5073.16,0
2001/6/19,10:07:00,5075.86,5075.86,5075.86,5075.86,0
2001/6/19,10:08:00,5078.63,5078.63,5078.63,5078.63,0
2001/6/19,10:09:00,5079.07,5079.07,5079.07,5079.07,0
2001/6/19,10:10:00,5078.53,5078.53,5078.53,5078.53,0
2001/6/19,10:11:00,5074.74,5074.74,5074.74,5074.74,0
2001/6/19,10:12:00,5079.03,5079.03,5079.03,5079.03,0
2001/6/19,10:13:00,5071.56,5071.56,5071.56,5071.56,0
2001/6/19,10:14:00,5075.69,5075.69,5075.69,5075.69,0
2001/6/19,10:15:00,5074.77,5074.77,5074.77,5074.77,0
2001/6/19,10:16:00,5069.85,5069.85,5069.85,5069.85,0
2001/6/19,10:17:00,5072.08,5072.08,5072.08,5072.08,0
2001/6/19,10:18:00,5068.46,5068.46,5068.46,5068.46,0
2001/6/19,10:19:00,5064.90,5064.90,5064.90,5064.90,0
2001/6/19,10:20:00,5068.56,5068.56,5068.56,5068.56,0
2001/6/19,10:21:00,5062.61,5062.61,5062.61,5062.61,0
2001/6/19,10:22:00,5063.41,5063.41,5063.41,5063.41,0
2001/6/19,10:23:00,5064.38,5064.38,5064.38,5064.38,0
2001/6/19,10:24:00,5067.11,5067.11,5067.11,5067.11,0
2001/6/19,10:25:00,5063.66,5063.66,5063.66,5063.66,0
2001/6/19,10:26:00,5065.33,5065.33,5065.33,5065.33,0
2001/6/19,10:27:00,5065.03,5065.03,5065.03,5065.03,0
2001/6/19,10:28:00,5067.83,5067.83,5067.83,5067.83,0
2001/6/19,10:29:00,5065.38,5065.38,5065.38,5065.38,0
2001/6/19,10:30:00,5064.61,5064.61,5064.61,5064.61,0
2001/6/19,10:31:00,5064.19,5064.19,5064.19,5064.19,0
2001/6/19,10:32:00,5064.91,5064.91,5064.91,5064.91,0
2001/6/19,10:33:00,5066.51,5066.51,5066.51,5066.51,0
2001/6/19,10:34:00,5064.00,5064.00,5064.00,5064.00,0
2001/6/19,10:35:00,5066.89,5066.89,5066.89,5066.89,0
2001/6/19,10:36:00,5061.06,5061.06,5061.06,5061.06,0
2001/6/19,10:37:00,5058.92,5058.92,5058.92,5058.92,0
2001/6/19,10:38:00,5058.41,5058.41,5058.41,5058.41,0
2001/6/19,10:39:00,5058.97,5058.97,5058.97,5058.97,0
2001/6/19,10:40:00,5060.74,5060.74,5060.74,5060.74,0
2001/6/19,10:41:00,5055.80,5055.80,5055.80,5055.80,0
2001/6/19,10:42:00,5059.23,5059.23,5059.23,5059.23,0
2001/6/19,10:43:00,5051.25,5051.25,5051.25,5051.25,0
2001/6/19,10:44:00,5051.48,5051.48,5051.48,5051.48,0
2001/6/19,10:45:00,5049.13,5049.13,5049.13,5049.13,0
2001/6/19,10:46:00,5051.29,5051.29,5051.29,5051.29,0
2001/6/19,10:47:00,5050.77,5050.77,5050.77,5050.77,0
2001/6/19,10:48:00,5051.76,5051.76,5051.76,5051.76,0
2001/6/19,10:49:00,5049.87,5049.87,5049.87,5049.87,0
2001/6/19,10:50:00,5050.52,5050.52,5050.52,5050.52,0
2001/6/19,10:51:00,5051.11,5051.11,5051.11,5051.11,0
2001/6/19,10:52:00,5048.01,5048.01,5048.01,5048.01,0
2001/6/19,10:53:00,5047.39,5047.39,5047.39,5047.39,0
2001/6/19,10:54:00,5050.48,5050.48,5050.48,5050.48,0
2001/6/19,10:55:00,5050.45,5050.45,5050.45,5050.45,0
2001/6/19,10:56:00,5055.94,5055.94,5055.94,5055.94,0
2001/6/19,10:57:00,5052.21,5052.21,5052.21,5052.21,0
2001/6/19,10:58:00,5050.84,5050.84,5050.84,5050.84,0
2001/6/19,10:59:00,5057.70,5057.70,5057.70,5057.70,0
2001/6/19,11:00:00,5053.13,5053.13,5053.13,5053.13,0
2001/6/19,11:01:00,5053.86,5053.86,5053.86,5053.86,0
2001/6/19,11:02:00,5052.47,5052.47,5052.47,5052.47,0
2001/6/19,11:03:00,5058.41,5058.41,5058.41,5058.41,0
2001/6/19,11:04:00,5055.74,5055.74,5055.74,5055.74,0
2001/6/19,11:05:00,5055.50,5055.50,5055.50,5055.50,0
2001/6/19,11:06:00,5053.87,5053.87,5053.87,5053.87,0
2001/6/19,11:07:00,5055.05,5055.05,5055.05,5055.05,0
2001/6/19,11:08:00,5051.33,5051.33,5051.33,5051.33,0
2001/6/19,11:09:00,5052.82,5052.82,5052.82,5052.82,0
2001/6/19,11:10:00,5056.32,5056.32,5056.32,5056.32,0
2001/6/19,11:11:00,5052.91,5052.91,5052.91,5052.91,0
2001/6/19,11:12:00,5050.12,5050.12,5050.12,5050.12,0
2001/6/19,11:13:00,5049.39,5049.39,5049.39,5049.39,0
2001/6/19,11:14:00,5055.17,5055.17,5055.17,5055.17,0
2001/6/19,11:15:00,5055.42,5055.42,5055.42,5055.42,0
2001/6/19,11:16:00,5056.24,5056.24,5056.24,5056.24,0
2001/6/19,11:17:00,5056.01,5056.01,5056.01,5056.01,0
2001/6/19,11:18:00,5054.43,5054.43,5054.43,5054.43,0
2001/6/19,11:19:00,5060.55,5060.55,5060.55,5060.55,0
2001/6/19,11:20:00,5057.06,5057.06,5057.06,5057.06,0
2001/6/19,11:21:00,5051.57,5051.57,5051.57,5051.57,0
2001/6/19,11:22:00,5052.67,5052.67,5052.67,5052.67,0
2001/6/19,11:23:00,5053.67,5053.67,5053.67,5053.67,0
2001/6/19,11:24:00,5054.47,5054.47,5054.47,5054.47,0
2001/6/19,11:25:00,5052.76,5052.76,5052.76,5052.76,0
2001/6/19,11:26:00,5051.69,5051.69,5051.69,5051.69,0
2001/6/19,11:27:00,5055.61,5055.61,5055.61,5055.61,0
2001/6/19,11:28:00,5053.45,5053.45,5053.45,5053.45,0
2001/6/19,11:29:00,5061.50,5061.50,5061.50,5061.50,0
2001/6/19,11:30:00,5061.81,5061.81,5061.81,5061.81,0
2001/6/19,11:31:00,5054.87,5054.87,5054.87,5054.87,0
2001/6/19,11:32:00,5052.63,5052.63,5052.63,5052.63,0
2001/6/19,11:33:00,5058.21,5058.21,5058.21,5058.21,0
2001/6/19,11:34:00,5055.67,5055.67,5055.67,5055.67,0
2001/6/19,11:35:00,5059.52,5059.52,5059.52,5059.52,0
2001/6/19,11:36:00,5056.67,5056.67,5056.67,5056.67,0
2001/6/19,11:37:00,5056.07,5056.07,5056.07,5056.07,0
2001/6/19,11:38:00,5053.86,5053.86,5053.86,5053.86,0
2001/6/19,11:39:00,5056.84,5056.84,5056.84,5056.84,0
2001/6/19,11:40:00,5058.11,5058.11,5058.11,5058.11,0
2001/6/19,11:41:00,5051.91,5051.91,5051.91,5051.91,0
2001/6/19,11:42:00,5054.42,5054.42,5054.42,5054.42,0
2001/6/19,11:43:00,5054.63,5054.63,5054.63,5054.63,0
2001/6/19,11:44:00,5049.68,5049.68,5049.68,5049.68,0
2001/6/19,11:45:00,5050.96,5050.96,5050.96,5050.96,0
2001/6/19,11:46:00,5049.45,5049.45,5049.45,5049.45,0
2001/6/19,11:47:00,5047.89,5047.89,5047.89,5047.89,0
2001/6/19,11:48:00,5048.97,5048.97,5048.97,5048.97,0
2001/6/19,11:49:00,5049.71,5049.71,5049.71,5049.71,0
2001/6/19,11:50:00,5052.38,5052.38,5052.38,5052.38,0
2001/6/19,11:51:00,5048.89,5048.89,5048.89,5048.89,0
2001/6/19,11:52:00,5052.17,5052.17,5052.17,5052.17,0
2001/6/19,11:53:00,5051.57,5051.57,5051.57,5051.57,0
2001/6/19,11:54:00,5047.36,5047.36,5047.36,5047.36,0
2001/6/19,11:55:00,5045.40,5045.40,5045.40,5045.40,0
2001/6/19,11:56:00,5047.05,5047.05,5047.05,5047.05,0
2001/6/19,11:57:00,5039.99,5039.99,5039.99,5039.99,0
2001/6/19,11:58:00,5040.87,5040.87,5040.87,5040.87,0
2001/6/19,11:59:00,5044.16,5044.16,5044.16,5044.16,0
2001/6/19,12:00:00,5044.74,5044.74,5044.74,5044.74,0
2001/6/19,12:01:00,5040.75,5040.75,5040.75,5040.75,0
2001/6/19,12:02:00,5044.15,5044.15,5044.15,5044.15,0
2001/6/19,12:03:00,5042.98,5042.98,5042.98,5042.98,0
2001/6/19,12:04:00,5046.20,5046.20,5046.20,5046.20,0
2001/6/19,12:05:00,5038.80,5038.80,5038.80,5038.80,0
2001/6/19,12:06:00,5041.25,5041.25,5041.25,5041.25,0
2001/6/19,12:07:00,5035.58,5035.58,5035.58,5035.58,0
2001/6/19,12:08:00,5035.21,5035.21,5035.21,5035.21,0
2001/6/19,12:09:00,5040.13,5040.13,5040.13,5040.13,0
2001/6/19,12:10:00,5039.08,5039.08,5039.08,5039.08,0
2001/6/19,12:11:00,5041.82,5041.82,5041.82,5041.82,0
2001/6/19,12:12:00,5035.63,5035.63,5035.63,5035.63,0
2001/6/19,12:13:00,5041.01,5041.01,5041.01,5041.01,0
2001/6/19,12:14:00,5043.32,5043.32,5043.32,5043.32,0
2001/6/19,12:15:00,5039.66,5039.66,5039.66,5039.66,0
2001/6/19,12:16:00,5036.75,5036.75,5036.75,5036.75,0
2001/6/19,12:17:00,5038.73,5038.73,5038.73,5038.73,0
2001/6/19,12:18:00,5042.20,5042.20,5042.20,5042.20,0
2001/6/19,12:19:00,5040.90,5040.90,5040.90,5040.90,0
2001/6/19,12:20:00,5046.19,5046.19,5046.19,5046.19,0
2001/6/19,12:21:00,5038.90,5038.90,5038.90,5038.90,0
2001/6/19,12:22:00,5049.46,5049.46,5049.46,5049.46,0
2001/6/19,12:23:00,5041.51,5041.51,5041.51,5041.51,0
2001/6/19,12:24:00,5045.38,5045.38,5045.38,5045.38,0
2001/6/19,12:25:00,5049.05,5049.05,5049.05,5049.05,0
2001/6/19,12:26:00,5047.71,5047.71,5047.71,5047.71,0
2001/6/19,12:27:00,5045.70,5045.70,5045.70,5045.70,0
2001/6/19,12:28:00,5046.34,5046.34,5046.34,5046.34,0
2001/6/19,12:29:00,5047.45,5047.45,5047.45,5047.45,0
2001/6/19,12:30:00,5042.02,5042.02,5042.02,5042.02,0
2001/6/19,12:31:00,5044.88,5044.88,5044.88,5044.88,0
2001/6/19,12:32:00,5039.13,5039.13,5039.13,5039.13,0
2001/6/19,12:33:00,5042.40,5042.40,5042.40,5042.40,0
2001/6/19,12:34:00,5039.74,5039.74,5039.74,5039.74,0
2001/6/19,12:35:00,5044.52,5044.52,5044.52,5044.52,0
2001/6/19,12:36:00,5044.30,5044.30,5044.30,5044.30,0
2001/6/19,12:37:00,5045.36,5045.36,5045.36,5045.36,0
2001/6/19,12:38:00,5046.59,5046.59,5046.59,5046.59,0
2001/6/19,12:39:00,5038.76,5038.76,5038.76,5038.76,0
2001/6/19,12:40:00,5037.52,5037.52,5037.52,5037.52,0
2001/6/19,12:41:00,5035.04,5035.04,5035.04,5035.04,0
2001/6/19,12:42:00,5034.47,5034.47,5034.47,5034.47,0
2001/6/19,12:43:00,5041.08,5041.08,5041.08,5041.08,0
2001/6/19,12:44:00,5038.42,5038.42,5038.42,5038.42,0
2001/6/19,12:45:00,5036.72,5036.72,5036.72,5036.72,0
2001/6/19,12:46:00,5036.69,5036.69,5036.69,5036.69,0
2001/6/19,12:47:00,5030.51,5030.51,5030.51,5030.51,0
2001/6/19,12:48:00,5036.47,5036.47,5036.47,5036.47,0
2001/6/19,12:49:00,5031.27,5031.27,5031.27,5031.27,0
2001/6/19,12:50:00,5037.95,5037.95,5037.95,5037.95,0
2001/6/19,12:51:00,5034.34,5034.34,5034.34,5034.34,0
2001/6/19,12:52:00,5031.40,5031.40,5031.40,5031.40,0
2001/6/19,12:53:00,5039.14,5039.14,5039.14,5039.14,0
2001/6/19,12:54:00,5039.18,5039.18,5039.18,5039.18,0
2001/6/19,12:55:00,5038.82,5038.82,5038.82,5038.82,0
2001/6/19,12:56:00,5042.83,5042.83,5042.83,5042.83,0
2001/6/19,12:57:00,5037.50,5037.50,5037.50,5037.50,0
2001/6/19,12:58:00,5042.71,5042.71,5042.71,5042.71,0
2001/6/19,12:59:00,5044.72,5044.72,5044.72,5044.72,0
2001/6/19,13:00:00,5041.32,5041.32,5041.32,5041.32,0
2001/6/19,13:01:00,5036.33,5036.33,5036.33,5036.33,0
2001/6/19,13:02:00,5038.69,5038.69,5038.69,5038.69,0
2001/6/19,13:03:00,5046.34,5046.34,5046.34,5046.34,0
2001/6/19,13:04:00,5044.45,5044.45,5044.45,5044.45,0
2001/6/19,13:05:00,5044.10,5044.10,5044.10,5044.10,0
2001/6/19,13:06:00,5044.03,5044.03,5044.03,5044.03,0
2001/6/19,13:07:00,5045.31,5045.31,5045.31,5045.31,0
2001/6/19,13:08:00,5044.87,5044.87,5044.87,5044.87,0
2001/6/19,13:09:00,5043.09,5043.09,5043.09,5043.09,0
2001/6/19,13:10:00,5047.81,5047.81,5047.81,5047.81,0
2001/6/19,13:11:00,5046.86,5046.86,5046.86,5046.86,0
2001/6/19,13:12:00,5043.63,5043.63,5043.63,5043.63,0
2001/6/19,13:13:00,5047.66,5047.66,5047.66,5047.66,0
2001/6/19,13:14:00,5043.39,5043.39,5043.39,5043.39,0
2001/6/19,13:15:00,5047.22,5047.22,5047.22,5047.22,0
2001/6/19,13:16:00,5043.47,5043.47,5043.47,5043.47,0
2001/6/19,13:17:00,5043.21,5043.21,5043.21,5043.21,0
2001/6/19,13:18:00,5042.29,5042.29,5042.29,5042.29,0
2001/6/19,13:19:00,5038.88,5038.88,5038.88,5038.88,0
2001/6/19,13:20:00,5041.16,5041.16,5041.16,5041.16,0
2001/6/19,13:21:00,5037.76,5037.76,5037.76,5037.76,0
2001/6/19,13:22:00,5037.26,5037.26,5037.26,5037.26,0
2001/6/19,13:23:00,5034.80,5034.80,5034.80,5034.80,0
2001/6/19,13:24:00,5037.60,5037.60,5037.60,5037.60,0
2001/6/19,13:25:00,5041.16,5041.16,5041.16,5041.16,0
2001/6/19,13:26:00,5038.53,5038.53,5038.53,5038.53,0
2001/6/19,13:27:00,5032.81,5032.81,5032.81,5032.81,0
2001/6/19,13:28:00,5038.92,5038.92,5038.92,5038.92,0
2001/6/19,13:29:00,5039.06,5039.06,5039.06,5039.06,0
2001/6/19,13:30:00,5039.98,5039.98,5039.98,5039.98,0
2001/6/20,09:01:00,5038.89,5038.89,5038.89,5038.89,0
2001/6/20,09:02:00,5040.90,5040.90,5040.90,5040.90,0
2001/6/20,09:03:00,5044.34,5044.34,5044.34,5044.34,0
2001/6/20,09:04:00,5044.15,5044.15,5044.15,5044.15,0
2001/6/20,09:05:00,5043.19,5043.19,5043.19,5043.19,0
2001/6/20,09:06:00,5048.02,5048.02,5048.02,5048.02,0
2001/6/20,09:07:00,5045.65,5045.65,5045.65,5045.65,0
2001/6/20,09:08:00,5049.83,5049.83,5049.83,5049.83,0
2001/6/20,09:09:00,5052.91,5052.91,5052.91,5052.91,0
2001/6/20,09:10:00,5054.96,5054.96,5054.96,5054.96,0
2001/6/20,09:11:00,5054.37,5054.37,5054.37,5054.37,0
2001/6/20,09:12:00,5055.61,5055.61,5055.61,5055.61,0
2001/6/20,09:13:00,5057.20,5057.20,5057.20,5057.20,0
2001/6/20,09:14:00,5060.42,5060.42,5060.42,5060.42,0
2001/6/20,09:15:00,5060.44,5060.44,5060.44,5060.44,0
2001/6/20,09:16:00,5062.87,5062.87,5062.87,5062.87,0
2001/6/20,09:17:00,5064.16,5064.16,5064.16,5064.16,0
2001/6/20,09:18:00,5065.89,5065.89,5065.89,5065.89,0
2001/6/20,09:19:00,5068.12,5068.12,5068.12,5068.12,0
2001/6/20,09:20:00,5068.18,5068.18,5068.18,5068.18,0
2001/6/20,09:21:00,5069.06,5069.06,5069.06,5069.06,0
2001/6/20,09:22:00,5067.57,5067.57,5067.57,5067.57,0
2001/6/20,09:23:00,5073.61,5073.61,5073.61,5073.61,0
2001/6/20,09:24:00,5074.09,5074.09,5074.09,5074.09,0
2001/6/20,09:25:00,5069.96,5069.96,5069.96,5069.96,0
2001/6/20,09:26:00,5070.61,5070.61,5070.61,5070.61,0
2001/6/20,09:27:00,5064.76,5064.76,5064.76,5064.76,0
2001/6/20,09:28:00,5062.19,5062.19,5062.19,5062.19,0
2001/6/20,09:29:00,5066.08,5066.08,5066.08,5066.08,0
2001/6/20,09:30:00,5062.00,5062.00,5062.00,5062.00,0
2001/6/20,09:31:00,5063.46,5063.46,5063.46,5063.46,0
2001/6/20,09:32:00,5061.97,5061.97,5061.97,5061.97,0
2001/6/20,09:33:00,5063.59,5063.59,5063.59,5063.59,0
2001/6/20,09:34:00,5063.02,5063.02,5063.02,5063.02,0
2001/6/20,09:35:00,5064.09,5064.09,5064.09,5064.09,0
2001/6/20,09:36:00,5064.53,5064.53,5064.53,5064.53,0
2001/6/20,09:37:00,5057.79,5057.79,5057.79,5057.79,0
2001/6/20,09:38:00,5056.73,5056.73,5056.73,5056.73,0
2001/6/20,09:39:00,5054.77,5054.77,5054.77,5054.77,0
2001/6/20,09:40:00,5053.72,5053.72,5053.72,5053.72,0
2001/6/20,09:41:00,5052.57,5052.57,5052.57,5052.57,0
2001/6/20,09:42:00,5049.18,5049.18,5049.18,5049.18,0
2001/6/20,09:43:00,5048.90,5048.90,5048.90,5048.90,0
2001/6/20,09:44:00,5047.35,5047.35,5047.35,5047.35,0
2001/6/20,09:45:00,5047.19,5047.19,5047.19,5047.19,0
2001/6/20,09:46:00,5040.26,5040.26,5040.26,5040.26,0
2001/6/20,09:47:00,5043.27,5043.27,5043.27,5043.27,0
2001/6/20,09:48:00,5039.83,5039.83,5039.83,5039.83,0
2001/6/20,09:49:00,5046.01,5046.01,5046.01,5046.01,0
2001/6/20,09:50:00,5049.17,5049.17,5049.17,5049.17,0
2001/6/20,09:51:00,5049.97,5049.97,5049.97,5049.97,0
2001/6/20,09:52:00,5052.03,5052.03,5052.03,5052.03,0
2001/6/20,09:53:00,5046.13,5046.13,5046.13,5046.13,0
2001/6/20,09:54:00,5051.77,5051.77,5051.77,5051.77,0
2001/6/20,09:55:00,5049.44,5049.44,5049.44,5049.44,0
2001/6/20,09:56:00,5053.41,5053.41,5053.41,5053.41,0
2001/6/20,09:57:00,5050.89,5050.89,5050.89,5050.89,0
2001/6/20,09:58:00,5050.63,5050.63,5050.63,5050.63,0
2001/6/20,09:59:00,5049.06,5049.06,5049.06,5049.06,0
2001/6/20,10:00:00,5050.79,5050.79,5050.79,5050.79,0
2001/6/20,10:01:00,5052.70,5052.70,5052.70,5052.70,0
2001/6/20,10:02:00,5048.44,5048.44,5048.44,5048.44,0
2001/6/20,10:03:00,5052.31,5052.31,5052.31,5052.31,0
2001/6/20,10:04:00,5052.09,5052.09,5052.09,5052.09,0
2001/6/20,10:05:00,5053.27,5053.27,5053.27,5053.27,0
2001/6/20,10:06:00,5045.87,5045.87,5045.87,5045.87,0
2001/6/20,10:07:00,5048.04,5048.04,5048.04,5048.04,0
2001/6/20,10:08:00,5050.35,5050.35,5050.35,5050.35,0
2001/6/20,10:09:00,5049.90,5049.90,5049.90,5049.90,0
2001/6/20,10:10:00,5046.85,5046.85,5046.85,5046.85,0
2001/6/20,10:11:00,5046.60,5046.60,5046.60,5046.60,0
2001/6/20,10:12:00,5049.02,5049.02,5049.02,5049.02,0
2001/6/20,10:13:00,5045.99,5045.99,5045.99,5045.99,0
2001/6/20,10:14:00,5046.69,5046.69,5046.69,5046.69,0
2001/6/20,10:15:00,5041.60,5041.60,5041.60,5041.60,0
2001/6/20,10:16:00,5044.52,5044.52,5044.52,5044.52,0
2001/6/20,10:17:00,5048.06,5048.06,5048.06,5048.06,0
2001/6/20,10:18:00,5039.22,5039.22,5039.22,5039.22,0
2001/6/20,10:19:00,5041.61,5041.61,5041.61,5041.61,0
2001/6/20,10:20:00,5037.22,5037.22,5037.22,5037.22,0
2001/6/20,10:21:00,5034.00,5034.00,5034.00,5034.00,0
2001/6/20,10:22:00,5033.15,5033.15,5033.15,5033.15,0
2001/6/20,10:23:00,5033.27,5033.27,5033.27,5033.27,0
2001/6/20,10:24:00,5036.62,5036.62,5036.62,5036.62,0
2001/6/20,10:25:00,5032.75,5032.75,5032.75,5032.75,0
2001/6/20,10:26:00,5032.36,5032.36,5032.36,5032.36,0
2001/6/20,10:27:00,5030.78,5030.78,5030.78,5030.78,0
2001/6/20,10:28:00,5033.08,5033.08,5033.08,5033.08,0
2001/6/20,10:29:00,5034.98,5034.98,5034.98,5034.98,0
2001/6/20,10:30:00,5033.51,5033.51,5033.51,5033.51,0
2001/6/20,10:31:00,5032.64,5032.64,5032.64,5032.64,0
2001/6/20,10:32:00,5032.95,5032.95,5032.95,5032.95,0
2001/6/20,10:33:00,5036.94,5036.94,5036.94,5036.94,0
2001/6/20,10:34:00,5031.94,5031.94,5031.94,5031.94,0
2001/6/20,10:35:00,5034.65,5034.65,5034.65,5034.65,0
2001/6/20,10:36:00,5032.72,5032.72,5032.72,5032.72,0
2001/6/20,10:37:00,5035.98,5035.98,5035.98,5035.98,0
2001/6/20,10:38:00,5036.16,5036.16,5036.16,5036.16,0
2001/6/20,10:39:00,5030.40,5030.40,5030.40,5030.40,0
2001/6/20,10:40:00,5037.88,5037.88,5037.88,5037.88,0
2001/6/20,10:41:00,5032.93,5032.93,5032.93,5032.93,0
2001/6/20,10:42:00,5033.31,5033.31,5033.31,5033.31,0
2001/6/20,10:43:00,5030.01,5030.01,5030.01,5030.01,0
2001/6/20,10:44:00,5032.86,5032.86,5032.86,5032.86,0
2001/6/20,10:45:00,5029.88,5029.88,5029.88,5029.88,0
2001/6/20,10:46:00,5031.47,5031.47,5031.47,5031.47,0
2001/6/20,10:47:00,5031.05,5031.05,5031.05,5031.05,0
2001/6/20,10:48:00,5031.63,5031.63,5031.63,5031.63,0
2001/6/20,10:49:00,5029.44,5029.44,5029.44,5029.44,0
2001/6/20,10:50:00,5029.48,5029.48,5029.48,5029.48,0
2001/6/20,10:51:00,5032.13,5032.13,5032.13,5032.13,0
2001/6/20,10:52:00,5029.58,5029.58,5029.58,5029.58,0
2001/6/20,10:53:00,5030.51,5030.51,5030.51,5030.51,0
2001/6/20,10:54:00,5030.68,5030.68,5030.68,5030.68,0
2001/6/20,10:55:00,5028.62,5028.62,5028.62,5028.62,0
2001/6/20,10:56:00,5029.94,5029.94,5029.94,5029.94,0
2001/6/20,10:57:00,5025.08,5025.08,5025.08,5025.08,0
2001/6/20,10:58:00,5030.76,5030.76,5030.76,5030.76,0
2001/6/20,10:59:00,5030.17,5030.17,5030.17,5030.17,0
2001/6/20,11:00:00,5030.49,5030.49,5030.49,5030.49,0
2001/6/20,11:01:00,5026.38,5026.38,5026.38,5026.38,0
2001/6/20,11:02:00,5029.05,5029.05,5029.05,5029.05,0
2001/6/20,11:03:00,5030.23,5030.23,5030.23,5030.23,0
2001/6/20,11:04:00,5033.85,5033.85,5033.85,5033.85,0
2001/6/20,11:05:00,5033.87,5033.87,5033.87,5033.87,0
2001/6/20,11:06:00,5028.42,5028.42,5028.42,5028.42,0
2001/6/20,11:07:00,5032.13,5032.13,5032.13,5032.13,0
2001/6/20,11:08:00,5033.20,5033.20,5033.20,5033.20,0
2001/6/20,11:09:00,5032.56,5032.56,5032.56,5032.56,0
2001/6/20,11:10:00,5029.10,5029.10,5029.10,5029.10,0
2001/6/20,11:11:00,5032.35,5032.35,5032.35,5032.35,0
2001/6/20,11:12:00,5028.27,5028.27,5028.27,5028.27,0
2001/6/20,11:13:00,5033.87,5033.87,5033.87,5033.87,0
2001/6/20,11:14:00,5031.66,5031.66,5031.66,5031.66,0
2001/6/20,11:15:00,5032.26,5032.26,5032.26,5032.26,0
2001/6/20,11:16:00,5032.03,5032.03,5032.03,5032.03,0
2001/6/20,11:17:00,5035.83,5035.83,5035.83,5035.83,0
2001/6/20,11:18:00,5033.75,5033.75,5033.75,5033.75,0
2001/6/20,11:19:00,5031.29,5031.29,5031.29,5031.29,0
2001/6/20,11:20:00,5029.84,5029.84,5029.84,5029.84,0
2001/6/20,11:21:00,5036.59,5036.59,5036.59,5036.59,0
2001/6/20,11:22:00,5029.89,5029.89,5029.89,5029.89,0
2001/6/20,11:23:00,5031.49,5031.49,5031.49,5031.49,0
2001/6/20,11:24:00,5036.60,5036.60,5036.60,5036.60,0
2001/6/20,11:25:00,5035.76,5035.76,5035.76,5035.76,0
2001/6/20,11:26:00,5036.86,5036.86,5036.86,5036.86,0
2001/6/20,11:27:00,5036.45,5036.45,5036.45,5036.45,0
2001/6/20,11:28:00,5034.73,5034.73,5034.73,5034.73,0
2001/6/20,11:29:00,5037.73,5037.73,5037.73,5037.73,0
2001/6/20,11:30:00,5038.57,5038.57,5038.57,5038.57,0
2001/6/20,11:31:00,5038.22,5038.22,5038.22,5038.22,0
2001/6/20,11:32:00,5040.60,5040.60,5040.60,5040.60,0
2001/6/20,11:33:00,5042.89,5042.89,5042.89,5042.89,0
2001/6/20,11:34:00,5043.67,5043.67,5043.67,5043.67,0
2001/6/20,11:35:00,5042.12,5042.12,5042.12,5042.12,0
2001/6/20,11:36:00,5039.49,5039.49,5039.49,5039.49,0
2001/6/20,11:37:00,5042.52,5042.52,5042.52,5042.52,0
2001/6/20,11:38:00,5046.90,5046.90,5046.90,5046.90,0
2001/6/20,11:39:00,5047.13,5047.13,5047.13,5047.13,0
2001/6/20,11:40:00,5047.43,5047.43,5047.43,5047.43,0
2001/6/20,11:41:00,5044.36,5044.36,5044.36,5044.36,0
2001/6/20,11:42:00,5048.09,5048.09,5048.09,5048.09,0
2001/6/20,11:43:00,5041.33,5041.33,5041.33,5041.33,0
2001/6/20,11:44:00,5046.04,5046.04,5046.04,5046.04,0
2001/6/20,11:45:00,5046.16,5046.16,5046.16,5046.16,0
2001/6/20,11:46:00,5043.34,5043.34,5043.34,5043.34,0
2001/6/20,11:47:00,5045.73,5045.73,5045.73,5045.73,0
2001/6/20,11:48:00,5041.85,5041.85,5041.85,5041.85,0
2001/6/20,11:49:00,5041.56,5041.56,5041.56,5041.56,0
2001/6/20,11:50:00,5041.46,5041.46,5041.46,5041.46,0
2001/6/20,11:51:00,5041.00,5041.00,5041.00,5041.00,0
2001/6/20,11:52:00,5037.13,5037.13,5037.13,5037.13,0
2001/6/20,11:53:00,5039.96,5039.96,5039.96,5039.96,0
2001/6/20,11:54:00,5036.80,5036.80,5036.80,5036.80,0
2001/6/20,11:55:00,5034.31,5034.31,5034.31,5034.31,0
2001/6/20,11:56:00,5034.89,5034.89,5034.89,5034.89,0
2001/6/20,11:57:00,5038.18,5038.18,5038.18,5038.18,0
2001/6/20,11:58:00,5035.60,5035.60,5035.60,5035.60,0
2001/6/20,11:59:00,5033.67,5033.67,5033.67,5033.67,0
2001/6/20,12:00:00,5033.74,5033.74,5033.74,5033.74,0
2001/6/20,12:01:00,5035.68,5035.68,5035.68,5035.68,0
2001/6/20,12:02:00,5038.88,5038.88,5038.88,5038.88,0
2001/6/20,12:03:00,5033.71,5033.71,5033.71,5033.71,0
2001/6/20,12:04:00,5038.64,5038.64,5038.64,5038.64,0
2001/6/20,12:05:00,5035.77,5035.77,5035.77,5035.77,0
2001/6/20,12:06:00,5031.00,5031.00,5031.00,5031.00,0
2001/6/20,12:07:00,5039.12,5039.12,5039.12,5039.12,0
2001/6/20,12:08:00,5036.87,5036.87,5036.87,5036.87,0
2001/6/20,12:09:00,5037.58,5037.58,5037.58,5037.58,0
2001/6/20,12:10:00,5036.82,5036.82,5036.82,5036.82,0
2001/6/20,12:11:00,5036.80,5036.80,5036.80,5036.80,0
2001/6/20,12:12:00,5033.86,5033.86,5033.86,5033.86,0
2001/6/20,12:13:00,5034.46,5034.46,5034.46,5034.46,0
2001/6/20,12:14:00,5038.74,5038.74,5038.74,5038.74,0
2001/6/20,12:15:00,5035.21,5035.21,5035.21,5035.21,0
2001/6/20,12:16:00,5035.45,5035.45,5035.45,5035.45,0
2001/6/20,12:17:00,5032.13,5032.13,5032.13,5032.13,0
2001/6/20,12:18:00,5033.40,5033.40,5033.40,5033.40,0
2001/6/20,12:19:00,5034.31,5034.31,5034.31,5034.31,0
2001/6/20,12:20:00,5030.70,5030.70,5030.70,5030.70,0
2001/6/20,12:21:00,5036.32,5036.32,5036.32,5036.32,0
2001/6/20,12:22:00,5035.98,5035.98,5035.98,5035.98,0
2001/6/20,12:23:00,5039.42,5039.42,5039.42,5039.42,0
2001/6/20,12:24:00,5034.13,5034.13,5034.13,5034.13,0
2001/6/20,12:25:00,5037.84,5037.84,5037.84,5037.84,0
2001/6/20,12:26:00,5034.61,5034.61,5034.61,5034.61,0
2001/6/20,12:27:00,5036.04,5036.04,5036.04,5036.04,0
2001/6/20,12:28:00,5035.93,5035.93,5035.93,5035.93,0
2001/6/20,12:29:00,5032.76,5032.76,5032.76,5032.76,0
2001/6/20,12:30:00,5036.38,5036.38,5036.38,5036.38,0
2001/6/20,12:31:00,5035.89,5035.89,5035.89,5035.89,0
2001/6/20,12:32:00,5038.85,5038.85,5038.85,5038.85,0
2001/6/20,12:33:00,5034.76,5034.76,5034.76,5034.76,0
2001/6/20,12:34:00,5037.37,5037.37,5037.37,5037.37,0
2001/6/20,12:35:00,5035.59,5035.59,5035.59,5035.59,0
2001/6/20,12:36:00,5039.07,5039.07,5039.07,5039.07,0
2001/6/20,12:37:00,5037.44,5037.44,5037.44,5037.44,0
2001/6/20,12:38:00,5037.73,5037.73,5037.73,5037.73,0
2001/6/20,12:39:00,5035.46,5035.46,5035.46,5035.46,0
2001/6/20,12:40:00,5038.86,5038.86,5038.86,5038.86,0
2001/6/20,12:41:00,5039.65,5039.65,5039.65,5039.65,0
2001/6/20,12:42:00,5035.34,5035.34,5035.34,5035.34,0
2001/6/20,12:43:00,5034.90,5034.90,5034.90,5034.90,0
2001/6/20,12:44:00,5033.96,5033.96,5033.96,5033.96,0
2001/6/20,12:45:00,5038.78,5038.78,5038.78,5038.78,0
2001/6/20,12:46:00,5037.91,5037.91,5037.91,5037.91,0
2001/6/20,12:47:00,5038.06,5038.06,5038.06,5038.06,0
2001/6/20,12:48:00,5035.05,5035.05,5035.05,5035.05,0
2001/6/20,12:49:00,5034.02,5034.02,5034.02,5034.02,0
2001/6/20,12:50:00,5035.64,5035.64,5035.64,5035.64,0
2001/6/20,12:51:00,5038.68,5038.68,5038.68,5038.68,0
2001/6/20,12:52:00,5033.26,5033.26,5033.26,5033.26,0
2001/6/20,12:53:00,5030.55,5030.55,5030.55,5030.55,0
2001/6/20,12:54:00,5036.97,5036.97,5036.97,5036.97,0
2001/6/20,12:55:00,5033.46,5033.46,5033.46,5033.46,0
2001/6/20,12:56:00,5036.09,5036.09,5036.09,5036.09,0
2001/6/20,12:57:00,5038.62,5038.62,5038.62,5038.62,0
2001/6/20,12:58:00,5039.73,5039.73,5039.73,5039.73,0
2001/6/20,12:59:00,5036.36,5036.36,5036.36,5036.36,0
2001/6/20,13:00:00,5037.76,5037.76,5037.76,5037.76,0
2001/6/20,13:01:00,5037.22,5037.22,5037.22,5037.22,0
2001/6/20,13:02:00,5038.17,5038.17,5038.17,5038.17,0
2001/6/20,13:03:00,5041.64,5041.64,5041.64,5041.64,0
2001/6/20,13:04:00,5038.33,5038.33,5038.33,5038.33,0
2001/6/20,13:05:00,5043.00,5043.00,5043.00,5043.00,0
2001/6/20,13:06:00,5040.78,5040.78,5040.78,5040.78,0
2001/6/20,13:07:00,5041.58,5041.58,5041.58,5041.58,0
2001/6/20,13:08:00,5048.40,5048.40,5048.40,5048.40,0
2001/6/20,13:09:00,5043.75,5043.75,5043.75,5043.75,0
2001/6/20,13:10:00,5046.95,5046.95,5046.95,5046.95,0
2001/6/20,13:11:00,5047.80,5047.80,5047.80,5047.80,0
2001/6/20,13:12:00,5049.24,5049.24,5049.24,5049.24,0
2001/6/20,13:13:00,5050.86,5050.86,5050.86,5050.86,0
2001/6/20,13:14:00,5051.27,5051.27,5051.27,5051.27,0
2001/6/20,13:15:00,5048.37,5048.37,5048.37,5048.37,0
2001/6/20,13:16:00,5048.09,5048.09,5048.09,5048.09,0
2001/6/20,13:17:00,5045.72,5045.72,5045.72,5045.72,0
2001/6/20,13:18:00,5040.92,5040.92,5040.92,5040.92,0
2001/6/20,13:19:00,5045.98,5045.98,5045.98,5045.98,0
2001/6/20,13:20:00,5042.19,5042.19,5042.19,5042.19,0
2001/6/20,13:21:00,5036.75,5036.75,5036.75,5036.75,0
2001/6/20,13:22:00,5041.84,5041.84,5041.84,5041.84,0
2001/6/20,13:23:00,5040.76,5040.76,5040.76,5040.76,0
2001/6/20,13:24:00,5034.67,5034.67,5034.67,5034.67,0
2001/6/20,13:25:00,5036.40,5036.40,5036.40,5036.40,0
2001/6/20,13:26:00,5032.79,5032.79,5032.79,5032.79,0
2001/6/20,13:27:00,5027.99,5027.99,5027.99,5027.99,0
2001/6/20,13:28:00,5032.19,5032.19,5032.19,5032.19,0
2001/6/20,13:29:00,5032.36,5032.36,5032.36,5032.36,0
2001/6/20,13:30:00,5029.64,5029.64,5029.64,5029.64,0
2001/6/21,09:01:00,5044.20,5044.20,5044.20,5044.20,0
2001/6/21,09:02:00,5051.61,5051.61,5051.61,5051.61,0
2001/6/21,09:03:00,5053.88,5053.88,5053.88,5053.88,0
2001/6/21,09:04:00,5053.25,5053.25,5053.25,5053.25,0
2001/6/21,09:05:00,5053.15,5053.15,5053.15,5053.15,0
2001/6/21,09:06:00,5048.88,5048.88,5048.88,5048.88,0
2001/6/21,09:07:00,5049.41,5049.41,5049.41,5049.41,0
2001/6/21,09:08:00,5046.01,5046.01,5046.01,5046.01,0
2001/6/21,09:09:00,5046.19,5046.19,5046.19,5046.19,0
2001/6/21,09:10:00,5046.14,5046.14,5046.14,5046.14,0
2001/6/21,09:11:00,5046.92,5046.92,5046.92,5046.92,0
2001/6/21,09:12:00,5049.25,5049.25,5049.25,5049.25,0
2001/6/21,09:13:00,5055.76,5055.76,5055.76,5055.76,0
2001/6/21,09:14:00,5056.73,5056.73,5056.73,5056.73,0
2001/6/21,09:15:00,5056.14,5056.14,5056.14,5056.14,0
2001/6/21,09:16:00,5062.53,5062.53,5062.53,5062.53,0
2001/6/21,09:17:00,5064.12,5064.12,5064.12,5064.12,0
2001/6/21,09:18:00,5064.79,5064.79,5064.79,5064.79,0
2001/6/21,09:19:00,5062.51,5062.51,5062.51,5062.51,0
2001/6/21,09:20:00,5066.17,5066.17,5066.17,5066.17,0
2001/6/21,09:21:00,5062.05,5062.05,5062.05,5062.05,0
2001/6/21,09:22:00,5063.47,5063.47,5063.47,5063.47,0
2001/6/21,09:23:00,5062.98,5062.98,5062.98,5062.98,0
2001/6/21,09:24:00,5063.96,5063.96,5063.96,5063.96,0
2001/6/21,09:25:00,5061.67,5061.67,5061.67,5061.67,0
2001/6/21,09:26:00,5060.37,5060.37,5060.37,5060.37,0
2001/6/21,09:27:00,5057.34,5057.34,5057.34,5057.34,0
2001/6/21,09:28:00,5059.18,5059.18,5059.18,5059.18,0
2001/6/21,09:29:00,5056.80,5056.80,5056.80,5056.80,0
2001/6/21,09:30:00,5056.13,5056.13,5056.13,5056.13,0
2001/6/21,09:31:00,5052.18,5052.18,5052.18,5052.18,0
2001/6/21,09:32:00,5058.03,5058.03,5058.03,5058.03,0
2001/6/21,09:33:00,5052.69,5052.69,5052.69,5052.69,0
2001/6/21,09:34:00,5056.80,5056.80,5056.80,5056.80,0
2001/6/21,09:35:00,5051.57,5051.57,5051.57,5051.57,0
2001/6/21,09:36:00,5054.28,5054.28,5054.28,5054.28,0
2001/6/21,09:37:00,5052.49,5052.49,5052.49,5052.49,0
2001/6/21,09:38:00,5048.78,5048.78,5048.78,5048.78,0
2001/6/21,09:39:00,5051.34,5051.34,5051.34,5051.34,0
2001/6/21,09:40:00,5056.14,5056.14,5056.14,5056.14,0
2001/6/21,09:41:00,5056.76,5056.76,5056.76,5056.76,0
2001/6/21,09:42:00,5053.97,5053.97,5053.97,5053.97,0
2001/6/21,09:43:00,5052.69,5052.69,5052.69,5052.69,0
2001/6/21,09:44:00,5046.68,5046.68,5046.68,5046.68,0
2001/6/21,09:45:00,5050.11,5050.11,5050.11,5050.11,0
2001/6/21,09:46:00,5045.89,5045.89,5045.89,5045.89,0
2001/6/21,09:47:00,5043.57,5043.57,5043.57,5043.57,0
2001/6/21,09:48:00,5038.63,5038.63,5038.63,5038.63,0
2001/6/21,09:49:00,5042.29,5042.29,5042.29,5042.29,0
2001/6/21,09:50:00,5038.03,5038.03,5038.03,5038.03,0
2001/6/21,09:51:00,5038.59,5038.59,5038.59,5038.59,0
2001/6/21,09:52:00,5038.00,5038.00,5038.00,5038.00,0
2001/6/21,09:53:00,5034.20,5034.20,5034.20,5034.20,0
2001/6/21,09:54:00,5039.01,5039.01,5039.01,5039.01,0
2001/6/21,09:55:00,5035.04,5035.04,5035.04,5035.04,0
2001/6/21,09:56:00,5035.18,5035.18,5035.18,5035.18,0
2001/6/21,09:57:00,5034.16,5034.16,5034.16,5034.16,0
2001/6/21,09:58:00,5034.24,5034.24,5034.24,5034.24,0
2001/6/21,09:59:00,5029.95,5029.95,5029.95,5029.95,0
2001/6/21,10:00:00,5032.18,5032.18,5032.18,5032.18,0
2001/6/21,10:01:00,5039.00,5039.00,5039.00,5039.00,0
2001/6/21,10:02:00,5032.13,5032.13,5032.13,5032.13,0
2001/6/21,10:03:00,5032.43,5032.43,5032.43,5032.43,0
2001/6/21,10:04:00,5039.17,5039.17,5039.17,5039.17,0
2001/6/21,10:05:00,5032.01,5032.01,5032.01,5032.01,0
2001/6/21,10:06:00,5038.05,5038.05,5038.05,5038.05,0
2001/6/21,10:07:00,5031.66,5031.66,5031.66,5031.66,0
2001/6/21,10:08:00,5038.36,5038.36,5038.36,5038.36,0
2001/6/21,10:09:00,5037.40,5037.40,5037.40,5037.40,0
2001/6/21,10:10:00,5034.72,5034.72,5034.72,5034.72,0
2001/6/21,10:11:00,5035.85,5035.85,5035.85,5035.85,0
2001/6/21,10:12:00,5034.21,5034.21,5034.21,5034.21,0
2001/6/21,10:13:00,5036.51,5036.51,5036.51,5036.51,0
2001/6/21,10:14:00,5040.46,5040.46,5040.46,5040.46,0
2001/6/21,10:15:00,5034.25,5034.25,5034.25,5034.25,0
2001/6/21,10:16:00,5037.77,5037.77,5037.77,5037.77,0
2001/6/21,10:17:00,5033.88,5033.88,5033.88,5033.88,0
2001/6/21,10:18:00,5037.87,5037.87,5037.87,5037.87,0
2001/6/21,10:19:00,5034.64,5034.64,5034.64,5034.64,0
2001/6/21,10:20:00,5042.42,5042.42,5042.42,5042.42,0
2001/6/21,10:21:00,5041.54,5041.54,5041.54,5041.54,0
2001/6/21,10:22:00,5041.02,5041.02,5041.02,5041.02,0
2001/6/21,10:23:00,5041.67,5041.67,5041.67,5041.67,0
2001/6/21,10:24:00,5036.30,5036.30,5036.30,5036.30,0
2001/6/21,10:25:00,5035.18,5035.18,5035.18,5035.18,0
2001/6/21,10:26:00,5036.85,5036.85,5036.85,5036.85,0
2001/6/21,10:27:00,5037.88,5037.88,5037.88,5037.88,0
2001/6/21,10:28:00,5036.69,5036.69,5036.69,5036.69,0
2001/6/21,10:29:00,5037.69,5037.69,5037.69,5037.69,0
2001/6/21,10:30:00,5034.44,5034.44,5034.44,5034.44,0
2001/6/21,10:31:00,5035.98,5035.98,5035.98,5035.98,0
2001/6/21,10:32:00,5031.95,5031.95,5031.95,5031.95,0
2001/6/21,10:33:00,5034.17,5034.17,5034.17,5034.17,0
2001/6/21,10:34:00,5030.75,5030.75,5030.75,5030.75,0
2001/6/21,10:35:00,5037.56,5037.56,5037.56,5037.56,0
2001/6/21,10:36:00,5028.16,5028.16,5028.16,5028.16,0
2001/6/21,10:37:00,5028.45,5028.45,5028.45,5028.45,0
2001/6/21,10:38:00,5025.51,5025.51,5025.51,5025.51,0
2001/6/21,10:39:00,5024.31,5024.31,5024.31,5024.31,0
2001/6/21,10:40:00,5023.82,5023.82,5023.82,5023.82,0
2001/6/21,10:41:00,5021.16,5021.16,5021.16,5021.16,0
2001/6/21,10:42:00,5018.88,5018.88,5018.88,5018.88,0
2001/6/21,10:43:00,5017.71,5017.71,5017.71,5017.71,0
2001/6/21,10:44:00,5011.10,5011.10,5011.10,5011.10,0
2001/6/21,10:45:00,5013.37,5013.37,5013.37,5013.37,0
2001/6/21,10:46:00,5012.07,5012.07,5012.07,5012.07,0
2001/6/21,10:47:00,5009.68,5009.68,5009.68,5009.68,0
2001/6/21,10:48:00,5007.64,5007.64,5007.64,5007.64,0
2001/6/21,10:49:00,5008.37,5008.37,5008.37,5008.37,0
2001/6/21,10:50:00,5010.95,5010.95,5010.95,5010.95,0
2001/6/21,10:51:00,5007.74,5007.74,5007.74,5007.74,0
2001/6/21,10:52:00,5002.37,5002.37,5002.37,5002.37,0
2001/6/21,10:53:00,5001.47,5001.47,5001.47,5001.47,0
2001/6/21,10:54:00,5000.21,5000.21,5000.21,5000.21,0
2001/6/21,10:55:00,4999.04,4999.04,4999.04,4999.04,0
2001/6/21,10:56:00,4996.84,4996.84,4996.84,4996.84,0
2001/6/21,10:57:00,4995.23,4995.23,4995.23,4995.23,0
2001/6/21,10:58:00,4994.82,4994.82,4994.82,4994.82,0
2001/6/21,10:59:00,4998.15,4998.15,4998.15,4998.15,0
2001/6/21,11:00:00,4993.91,4993.91,4993.91,4993.91,0
2001/6/21,11:01:00,4995.52,4995.52,4995.52,4995.52,0
2001/6/21,11:02:00,5000.18,5000.18,5000.18,5000.18,0
2001/6/21,11:03:00,5006.33,5006.33,5006.33,5006.33,0
2001/6/21,11:04:00,5005.11,5005.11,5005.11,5005.11,0
2001/6/21,11:05:00,5007.41,5007.41,5007.41,5007.41,0
2001/6/21,11:06:00,5005.48,5005.48,5005.48,5005.48,0
2001/6/21,11:07:00,5005.14,5005.14,5005.14,5005.14,0
2001/6/21,11:08:00,5003.18,5003.18,5003.18,5003.18,0
2001/6/21,11:09:00,5006.29,5006.29,5006.29,5006.29,0
2001/6/21,11:10:00,5003.01,5003.01,5003.01,5003.01,0
2001/6/21,11:11:00,5003.31,5003.31,5003.31,5003.31,0
2001/6/21,11:12:00,5002.62,5002.62,5002.62,5002.62,0
2001/6/21,11:13:00,5001.22,5001.22,5001.22,5001.22,0
2001/6/21,11:14:00,4999.23,4999.23,4999.23,4999.23,0
2001/6/21,11:15:00,5001.08,5001.08,5001.08,5001.08,0
2001/6/21,11:16:00,4997.20,4997.20,4997.20,4997.20,0
2001/6/21,11:17:00,5003.72,5003.72,5003.72,5003.72,0
2001/6/21,11:18:00,4999.87,4999.87,4999.87,4999.87,0
2001/6/21,11:19:00,5001.97,5001.97,5001.97,5001.97,0
2001/6/21,11:20:00,5001.05,5001.05,5001.05,5001.05,0
2001/6/21,11:21:00,5002.39,5002.39,5002.39,5002.39,0
2001/6/21,11:22:00,5000.78,5000.78,5000.78,5000.78,0
2001/6/21,11:23:00,4999.96,4999.96,4999.96,4999.96,0
2001/6/21,11:24:00,5000.46,5000.46,5000.46,5000.46,0
2001/6/21,11:25:00,4993.83,4993.83,4993.83,4993.83,0
2001/6/21,11:26:00,4994.80,4994.80,4994.80,4994.80,0
2001/6/21,11:27:00,4999.55,4999.55,4999.55,4999.55,0
2001/6/21,11:28:00,4996.15,4996.15,4996.15,4996.15,0
2001/6/21,11:29:00,4998.46,4998.46,4998.46,4998.46,0
2001/6/21,11:30:00,5001.13,5001.13,5001.13,5001.13,0
2001/6/21,11:31:00,4994.06,4994.06,4994.06,4994.06,0
2001/6/21,11:32:00,4996.40,4996.40,4996.40,4996.40,0
2001/6/21,11:33:00,4991.22,4991.22,4991.22,4991.22,0
2001/6/21,11:34:00,4994.34,4994.34,4994.34,4994.34,0
2001/6/21,11:35:00,4986.18,4986.18,4986.18,4986.18,0
2001/6/21,11:36:00,4990.33,4990.33,4990.33,4990.33,0
2001/6/21,11:37:00,4987.99,4987.99,4987.99,4987.99,0
2001/6/21,11:38:00,4991.06,4991.06,4991.06,4991.06,0
2001/6/21,11:39:00,4982.45,4982.45,4982.45,4982.45,0
2001/6/21,11:40:00,4988.11,4988.11,4988.11,4988.11,0
2001/6/21,11:41:00,4981.70,4981.70,4981.70,4981.70,0
2001/6/21,11:42:00,4980.05,4980.05,4980.05,4980.05,0
2001/6/21,11:43:00,4976.55,4976.55,4976.55,4976.55,0
2001/6/21,11:44:00,4971.19,4971.19,4971.19,4971.19,0
2001/6/21,11:45:00,4978.66,4978.66,4978.66,4978.66,0
2001/6/21,11:46:00,4969.54,4969.54,4969.54,4969.54,0
2001/6/21,11:47:00,4967.27,4967.27,4967.27,4967.27,0
2001/6/21,11:48:00,4967.62,4967.62,4967.62,4967.62,0
2001/6/21,11:49:00,4969.95,4969.95,4969.95,4969.95,0
2001/6/21,11:50:00,4965.86,4965.86,4965.86,4965.86,0
2001/6/21,11:51:00,4975.99,4975.99,4975.99,4975.99,0
2001/6/21,11:52:00,4976.91,4976.91,4976.91,4976.91,0
2001/6/21,11:53:00,4978.55,4978.55,4978.55,4978.55,0
2001/6/21,11:54:00,4979.49,4979.49,4979.49,4979.49,0
2001/6/21,11:55:00,4980.13,4980.13,4980.13,4980.13,0
2001/6/21,11:56:00,4982.19,4982.19,4982.19,4982.19,0
2001/6/21,11:57:00,4983.11,4983.11,4983.11,4983.11,0
2001/6/21,11:58:00,4986.11,4986.11,4986.11,4986.11,0
2001/6/21,11:59:00,4985.32,4985.32,4985.32,4985.32,0
2001/6/21,12:00:00,4979.84,4979.84,4979.84,4979.84,0
2001/6/21,12:01:00,4981.36,4981.36,4981.36,4981.36,0
2001/6/21,12:02:00,4981.72,4981.72,4981.72,4981.72,0
2001/6/21,12:03:00,4976.46,4976.46,4976.46,4976.46,0
2001/6/21,12:04:00,4985.45,4985.45,4985.45,4985.45,0
2001/6/21,12:05:00,4976.89,4976.89,4976.89,4976.89,0
2001/6/21,12:06:00,4980.89,4980.89,4980.89,4980.89,0
2001/6/21,12:07:00,4980.14,4980.14,4980.14,4980.14,0
2001/6/21,12:08:00,4978.97,4978.97,4978.97,4978.97,0
2001/6/21,12:09:00,4985.21,4985.21,4985.21,4985.21,0
2001/6/21,12:10:00,4982.57,4982.57,4982.57,4982.57,0
2001/6/21,12:11:00,4984.44,4984.44,4984.44,4984.44,0
2001/6/21,12:12:00,4984.25,4984.25,4984.25,4984.25,0
2001/6/21,12:13:00,4982.21,4982.21,4982.21,4982.21,0
2001/6/21,12:14:00,4984.67,4984.67,4984.67,4984.67,0
2001/6/21,12:15:00,4984.85,4984.85,4984.85,4984.85,0
2001/6/21,12:16:00,4983.88,4983.88,4983.88,4983.88,0
2001/6/21,12:17:00,4982.82,4982.82,4982.82,4982.82,0
2001/6/21,12:18:00,4985.43,4985.43,4985.43,4985.43,0
2001/6/21,12:19:00,4985.97,4985.97,4985.97,4985.97,0
2001/6/21,12:20:00,4987.06,4987.06,4987.06,4987.06,0
2001/6/21,12:21:00,4983.68,4983.68,4983.68,4983.68,0
2001/6/21,12:22:00,4986.33,4986.33,4986.33,4986.33,0
2001/6/21,12:23:00,4987.24,4987.24,4987.24,4987.24,0
2001/6/21,12:24:00,4988.75,4988.75,4988.75,4988.75,0
2001/6/21,12:25:00,4993.19,4993.19,4993.19,4993.19,0
2001/6/21,12:26:00,4993.22,4993.22,4993.22,4993.22,0
2001/6/21,12:27:00,4996.18,4996.18,4996.18,4996.18,0
2001/6/21,12:28:00,4997.74,4997.74,4997.74,4997.74,0
2001/6/21,12:29:00,4999.28,4999.28,4999.28,4999.28,0
2001/6/21,12:30:00,5001.75,5001.75,5001.75,5001.75,0
2001/6/21,12:31:00,5000.58,5000.58,5000.58,5000.58,0
2001/6/21,12:32:00,5003.40,5003.40,5003.40,5003.40,0
2001/6/21,12:33:00,5003.73,5003.73,5003.73,5003.73,0
2001/6/21,12:34:00,5003.84,5003.84,5003.84,5003.84,0
2001/6/21,12:35:00,5005.39,5005.39,5005.39,5005.39,0
2001/6/21,12:36:00,5001.96,5001.96,5001.96,5001.96,0
2001/6/21,12:37:00,5001.94,5001.94,5001.94,5001.94,0
2001/6/21,12:38:00,5000.23,5000.23,5000.23,5000.23,0
2001/6/21,12:39:00,5000.05,5000.05,5000.05,5000.05,0
2001/6/21,12:40:00,4997.83,4997.83,4997.83,4997.83,0
2001/6/21,12:41:00,4998.86,4998.86,4998.86,4998.86,0
2001/6/21,12:42:00,4992.02,4992.02,4992.02,4992.02,0
2001/6/21,12:43:00,4991.59,4991.59,4991.59,4991.59,0
2001/6/21,12:44:00,4989.23,4989.23,4989.23,4989.23,0
2001/6/21,12:45:00,4992.23,4992.23,4992.23,4992.23,0
2001/6/21,12:46:00,4990.37,4990.37,4990.37,4990.37,0
2001/6/21,12:47:00,4992.65,4992.65,4992.65,4992.65,0
2001/6/21,12:48:00,4991.40,4991.40,4991.40,4991.40,0
2001/6/21,12:49:00,4995.61,4995.61,4995.61,4995.61,0
2001/6/21,12:50:00,4992.31,4992.31,4992.31,4992.31,0
2001/6/21,12:51:00,4995.49,4995.49,4995.49,4995.49,0
2001/6/21,12:52:00,4993.77,4993.77,4993.77,4993.77,0
2001/6/21,12:53:00,4992.74,4992.74,4992.74,4992.74,0
2001/6/21,12:54:00,4994.70,4994.70,4994.70,4994.70,0
2001/6/21,12:55:00,4993.83,4993.83,4993.83,4993.83,0
2001/6/21,12:56:00,4998.77,4998.77,4998.77,4998.77,0
2001/6/21,12:57:00,4999.07,4999.07,4999.07,4999.07,0
2001/6/21,12:58:00,4997.40,4997.40,4997.40,4997.40,0
2001/6/21,12:59:00,5005.48,5005.48,5005.48,5005.48,0
2001/6/21,13:00:00,5000.60,5000.60,5000.60,5000.60,0
2001/6/21,13:01:00,5003.51,5003.51,5003.51,5003.51,0
2001/6/21,13:02:00,5007.41,5007.41,5007.41,5007.41,0
2001/6/21,13:03:00,5009.66,5009.66,5009.66,5009.66,0
2001/6/21,13:04:00,5007.87,5007.87,5007.87,5007.87,0
2001/6/21,13:05:00,5010.19,5010.19,5010.19,5010.19,0
2001/6/21,13:06:00,5007.96,5007.96,5007.96,5007.96,0
2001/6/21,13:07:00,5012.22,5012.22,5012.22,5012.22,0
2001/6/21,13:08:00,5009.78,5009.78,5009.78,5009.78,0
2001/6/21,13:09:00,5013.51,5013.51,5013.51,5013.51,0
2001/6/21,13:10:00,5011.90,5011.90,5011.90,5011.90,0
2001/6/21,13:11:00,5011.66,5011.66,5011.66,5011.66,0
2001/6/21,13:12:00,5008.51,5008.51,5008.51,5008.51,0
2001/6/21,13:13:00,5012.85,5012.85,5012.85,5012.85,0
2001/6/21,13:14:00,5004.50,5004.50,5004.50,5004.50,0
2001/6/21,13:15:00,5006.67,5006.67,5006.67,5006.67,0
2001/6/21,13:16:00,5007.76,5007.76,5007.76,5007.76,0
2001/6/21,13:17:00,5000.10,5000.10,5000.10,5000.10,0
2001/6/21,13:18:00,5001.52,5001.52,5001.52,5001.52,0
2001/6/21,13:19:00,4996.76,4996.76,4996.76,4996.76,0
2001/6/21,13:20:00,4994.48,4994.48,4994.48,4994.48,0
2001/6/21,13:21:00,4998.61,4998.61,4998.61,4998.61,0
2001/6/21,13:22:00,4996.59,4996.59,4996.59,4996.59,0
2001/6/21,13:23:00,4990.49,4990.49,4990.49,4990.49,0
2001/6/21,13:24:00,4993.03,4993.03,4993.03,4993.03,0
2001/6/21,13:25:00,4992.10,4992.10,4992.10,4992.10,0
2001/6/21,13:26:00,4990.98,4990.98,4990.98,4990.98,0
2001/6/21,13:27:00,4991.68,4991.68,4991.68,4991.68,0
2001/6/21,13:28:00,4982.16,4982.16,4982.16,4982.16,0
2001/6/21,13:29:00,4985.28,4985.28,4985.28,4985.28,0
2001/6/21,13:30:00,4984.88,4984.88,4984.88,4984.88,0
2001/6/22,09:01:00,4957.19,4957.19,4957.19,4957.19,0
2001/6/22,09:02:00,4958.58,4958.58,4958.58,4958.58,0
2001/6/22,09:03:00,4957.27,4957.27,4957.27,4957.27,0
2001/6/22,09:04:00,4957.34,4957.34,4957.34,4957.34,0
2001/6/22,09:05:00,4957.32,4957.32,4957.32,4957.32,0
2001/6/22,09:06:00,4955.42,4955.42,4955.42,4955.42,0
2001/6/22,09:07:00,4951.88,4951.88,4951.88,4951.88,0
2001/6/22,09:08:00,4952.33,4952.33,4952.33,4952.33,0
2001/6/22,09:09:00,4947.02,4947.02,4947.02,4947.02,0
2001/6/22,09:10:00,4952.85,4952.85,4952.85,4952.85,0
2001/6/22,09:11:00,4953.47,4953.47,4953.47,4953.47,0
2001/6/22,09:12:00,4958.27,4958.27,4958.27,4958.27,0
2001/6/22,09:13:00,4965.88,4965.88,4965.88,4965.88,0
2001/6/22,09:14:00,4967.78,4967.78,4967.78,4967.78,0
2001/6/22,09:15:00,4972.28,4972.28,4972.28,4972.28,0
2001/6/22,09:16:00,4981.39,4981.39,4981.39,4981.39,0
2001/6/22,09:17:00,4979.92,4979.92,4979.92,4979.92,0
2001/6/22,09:18:00,4981.37,4981.37,4981.37,4981.37,0
2001/6/22,09:19:00,4984.41,4984.41,4984.41,4984.41,0
2001/6/22,09:20:00,4984.43,4984.43,4984.43,4984.43,0
2001/6/22,09:21:00,4983.19,4983.19,4983.19,4983.19,0
2001/6/22,09:22:00,4981.68,4981.68,4981.68,4981.68,0
2001/6/22,09:23:00,4985.38,4985.38,4985.38,4985.38,0
2001/6/22,09:24:00,4975.96,4975.96,4975.96,4975.96,0
2001/6/22,09:25:00,4977.52,4977.52,4977.52,4977.52,0
2001/6/22,09:26:00,4974.14,4974.14,4974.14,4974.14,0
2001/6/22,09:27:00,4971.96,4971.96,4971.96,4971.96,0
2001/6/22,09:28:00,4974.83,4974.83,4974.83,4974.83,0
2001/6/22,09:29:00,4971.16,4971.16,4971.16,4971.16,0
2001/6/22,09:30:00,4976.59,4976.59,4976.59,4976.59,0
2001/6/22,09:31:00,4975.49,4975.49,4975.49,4975.49,0
2001/6/22,09:32:00,4971.92,4971.92,4971.92,4971.92,0
2001/6/22,09:33:00,4976.22,4976.22,4976.22,4976.22,0
2001/6/22,09:34:00,4976.20,4976.20,4976.20,4976.20,0
2001/6/22,09:35:00,4976.13,4976.13,4976.13,4976.13,0
2001/6/22,09:36:00,4975.28,4975.28,4975.28,4975.28,0
2001/6/22,09:37:00,4978.56,4978.56,4978.56,4978.56,0
2001/6/22,09:38:00,4973.64,4973.64,4973.64,4973.64,0
2001/6/22,09:39:00,4969.82,4969.82,4969.82,4969.82,0
2001/6/22,09:40:00,4970.74,4970.74,4970.74,4970.74,0
2001/6/22,09:41:00,4970.41,4970.41,4970.41,4970.41,0
2001/6/22,09:42:00,4966.07,4966.07,4966.07,4966.07,0
2001/6/22,09:43:00,4967.19,4967.19,4967.19,4967.19,0
2001/6/22,09:44:00,4965.77,4965.77,4965.77,4965.77,0
2001/6/22,09:45:00,4961.29,4961.29,4961.29,4961.29,0
2001/6/22,09:46:00,4964.42,4964.42,4964.42,4964.42,0
2001/6/22,09:47:00,4964.63,4964.63,4964.63,4964.63,0
2001/6/22,09:48:00,4962.28,4962.28,4962.28,4962.28,0
2001/6/22,09:49:00,4964.29,4964.29,4964.29,4964.29,0
2001/6/22,09:50:00,4965.67,4965.67,4965.67,4965.67,0
2001/6/22,09:51:00,4964.65,4964.65,4964.65,4964.65,0
2001/6/22,09:52:00,4963.25,4963.25,4963.25,4963.25,0
2001/6/22,09:53:00,4963.22,4963.22,4963.22,4963.22,0
2001/6/22,09:54:00,4959.99,4959.99,4959.99,4959.99,0
2001/6/22,09:55:00,4963.62,4963.62,4963.62,4963.62,0
2001/6/22,09:56:00,4953.76,4953.76,4953.76,4953.76,0
2001/6/22,09:57:00,4954.34,4954.34,4954.34,4954.34,0
2001/6/22,09:58:00,4952.79,4952.79,4952.79,4952.79,0
2001/6/22,09:59:00,4955.43,4955.43,4955.43,4955.43,0
2001/6/22,10:00:00,4954.88,4954.88,4954.88,4954.88,0
2001/6/22,10:01:00,4954.69,4954.69,4954.69,4954.69,0
2001/6/22,10:02:00,4959.39,4959.39,4959.39,4959.39,0
2001/6/22,10:03:00,4959.83,4959.83,4959.83,4959.83,0
2001/6/22,10:04:00,4960.66,4960.66,4960.66,4960.66,0
2001/6/22,10:05:00,4954.55,4954.55,4954.55,4954.55,0
2001/6/22,10:06:00,4956.42,4956.42,4956.42,4956.42,0
2001/6/22,10:07:00,4957.16,4957.16,4957.16,4957.16,0
2001/6/22,10:08:00,4952.17,4952.17,4952.17,4952.17,0
2001/6/22,10:09:00,4951.52,4951.52,4951.52,4951.52,0
2001/6/22,10:10:00,4953.53,4953.53,4953.53,4953.53,0
2001/6/22,10:11:00,4956.10,4956.10,4956.10,4956.10,0
2001/6/22,10:12:00,4954.58,4954.58,4954.58,4954.58,0
2001/6/22,10:13:00,4957.49,4957.49,4957.49,4957.49,0
2001/6/22,10:14:00,4957.41,4957.41,4957.41,4957.41,0
2001/6/22,10:15:00,4958.10,4958.10,4958.10,4958.10,0
2001/6/22,10:16:00,4958.81,4958.81,4958.81,4958.81,0
2001/6/22,10:17:00,4958.17,4958.17,4958.17,4958.17,0
2001/6/22,10:18:00,4955.32,4955.32,4955.32,4955.32,0
2001/6/22,10:19:00,4959.11,4959.11,4959.11,4959.11,0
2001/6/22,10:20:00,4957.60,4957.60,4957.60,4957.60,0
2001/6/22,10:21:00,4959.33,4959.33,4959.33,4959.33,0
2001/6/22,10:22:00,4961.69,4961.69,4961.69,4961.69,0
2001/6/22,10:23:00,4962.23,4962.23,4962.23,4962.23,0
2001/6/22,10:24:00,4960.84,4960.84,4960.84,4960.84,0
2001/6/22,10:25:00,4958.44,4958.44,4958.44,4958.44,0
2001/6/22,10:26:00,4960.66,4960.66,4960.66,4960.66,0
2001/6/22,10:27:00,4957.99,4957.99,4957.99,4957.99,0
2001/6/22,10:28:00,4962.42,4962.42,4962.42,4962.42,0
2001/6/22,10:29:00,4960.76,4960.76,4960.76,4960.76,0
2001/6/22,10:30:00,4964.42,4964.42,4964.42,4964.42,0
2001/6/22,10:31:00,4960.85,4960.85,4960.85,4960.85,0
2001/6/22,10:32:00,4961.22,4961.22,4961.22,4961.22,0
2001/6/22,10:33:00,4962.84,4962.84,4962.84,4962.84,0
2001/6/22,10:34:00,4963.24,4963.24,4963.24,4963.24,0
2001/6/22,10:35:00,4963.46,4963.46,4963.46,4963.46,0
2001/6/22,10:36:00,4962.22,4962.22,4962.22,4962.22,0
2001/6/22,10:37:00,4962.42,4962.42,4962.42,4962.42,0
2001/6/22,10:38:00,4963.55,4963.55,4963.55,4963.55,0
2001/6/22,10:39:00,4965.04,4965.04,4965.04,4965.04,0
2001/6/22,10:40:00,4961.23,4961.23,4961.23,4961.23,0
2001/6/22,10:41:00,4960.10,4960.10,4960.10,4960.10,0
2001/6/22,10:42:00,4964.98,4964.98,4964.98,4964.98,0
2001/6/22,10:43:00,4963.22,4963.22,4963.22,4963.22,0
2001/6/22,10:44:00,4963.03,4963.03,4963.03,4963.03,0
2001/6/22,10:45:00,4960.80,4960.80,4960.80,4960.80,0
2001/6/22,10:46:00,4959.26,4959.26,4959.26,4959.26,0
2001/6/22,10:47:00,4959.02,4959.02,4959.02,4959.02,0
2001/6/22,10:48:00,4960.43,4960.43,4960.43,4960.43,0
2001/6/22,10:49:00,4960.84,4960.84,4960.84,4960.84,0
2001/6/22,10:50:00,4957.95,4957.95,4957.95,4957.95,0
2001/6/22,10:51:00,4957.13,4957.13,4957.13,4957.13,0
2001/6/22,10:52:00,4956.22,4956.22,4956.22,4956.22,0
2001/6/22,10:53:00,4962.57,4962.57,4962.57,4962.57,0
2001/6/22,10:54:00,4959.04,4959.04,4959.04,4959.04,0
2001/6/22,10:55:00,4958.90,4958.90,4958.90,4958.90,0
2001/6/22,10:56:00,4954.78,4954.78,4954.78,4954.78,0
2001/6/22,10:57:00,4954.54,4954.54,4954.54,4954.54,0
2001/6/22,10:58:00,4955.62,4955.62,4955.62,4955.62,0
2001/6/22,10:59:00,4951.90,4951.90,4951.90,4951.90,0
2001/6/22,11:00:00,4954.28,4954.28,4954.28,4954.28,0
2001/6/22,11:01:00,4955.04,4955.04,4955.04,4955.04,0
2001/6/22,11:02:00,4954.26,4954.26,4954.26,4954.26,0
2001/6/22,11:03:00,4954.55,4954.55,4954.55,4954.55,0
2001/6/22,11:04:00,4948.93,4948.93,4948.93,4948.93,0
2001/6/22,11:05:00,4948.65,4948.65,4948.65,4948.65,0
2001/6/22,11:06:00,4950.54,4950.54,4950.54,4950.54,0
2001/6/22,11:07:00,4947.26,4947.26,4947.26,4947.26,0
2001/6/22,11:08:00,4946.99,4946.99,4946.99,4946.99,0
2001/6/22,11:09:00,4946.07,4946.07,4946.07,4946.07,0
2001/6/22,11:10:00,4948.22,4948.22,4948.22,4948.22,0
2001/6/22,11:11:00,4949.89,4949.89,4949.89,4949.89,0
2001/6/22,11:12:00,4946.88,4946.88,4946.88,4946.88,0
2001/6/22,11:13:00,4942.62,4942.62,4942.62,4942.62,0
2001/6/22,11:14:00,4942.81,4942.81,4942.81,4942.81,0
2001/6/22,11:15:00,4944.70,4944.70,4944.70,4944.70,0
2001/6/22,11:16:00,4940.88,4940.88,4940.88,4940.88,0
2001/6/22,11:17:00,4940.67,4940.67,4940.67,4940.67,0
2001/6/22,11:18:00,4938.06,4938.06,4938.06,4938.06,0
2001/6/22,11:19:00,4940.87,4940.87,4940.87,4940.87,0
2001/6/22,11:20:00,4935.84,4935.84,4935.84,4935.84,0
2001/6/22,11:21:00,4937.55,4937.55,4937.55,4937.55,0
2001/6/22,11:22:00,4934.71,4934.71,4934.71,4934.71,0
2001/6/22,11:23:00,4933.57,4933.57,4933.57,4933.57,0
2001/6/22,11:24:00,4934.15,4934.15,4934.15,4934.15,0
2001/6/22,11:25:00,4933.05,4933.05,4933.05,4933.05,0
2001/6/22,11:26:00,4939.06,4939.06,4939.06,4939.06,0
2001/6/22,11:27:00,4936.00,4936.00,4936.00,4936.00,0
2001/6/22,11:28:00,4935.31,4935.31,4935.31,4935.31,0
2001/6/22,11:29:00,4935.08,4935.08,4935.08,4935.08,0
2001/6/22,11:30:00,4934.76,4934.76,4934.76,4934.76,0
2001/6/22,11:31:00,4934.98,4934.98,4934.98,4934.98,0
2001/6/22,11:32:00,4936.01,4936.01,4936.01,4936.01,0
2001/6/22,11:33:00,4935.39,4935.39,4935.39,4935.39,0
2001/6/22,11:34:00,4931.41,4931.41,4931.41,4931.41,0
2001/6/22,11:35:00,4928.62,4928.62,4928.62,4928.62,0
2001/6/22,11:36:00,4929.86,4929.86,4929.86,4929.86,0
2001/6/22,11:37:00,4922.33,4922.33,4922.33,4922.33,0
2001/6/22,11:38:00,4924.08,4924.08,4924.08,4924.08,0
2001/6/22,11:39:00,4918.74,4918.74,4918.74,4918.74,0
2001/6/22,11:40:00,4921.47,4921.47,4921.47,4921.47,0
2001/6/22,11:41:00,4920.66,4920.66,4920.66,4920.66,0
2001/6/22,11:42:00,4920.84,4920.84,4920.84,4920.84,0
2001/6/22,11:43:00,4917.42,4917.42,4917.42,4917.42,0
2001/6/22,11:44:00,4916.14,4916.14,4916.14,4916.14,0
2001/6/22,11:45:00,4924.13,4924.13,4924.13,4924.13,0
2001/6/22,11:46:00,4920.12,4920.12,4920.12,4920.12,0
2001/6/22,11:47:00,4923.21,4923.21,4923.21,4923.21,0
2001/6/22,11:48:00,4919.80,4919.80,4919.80,4919.80,0
2001/6/22,11:49:00,4921.67,4921.67,4921.67,4921.67,0
2001/6/22,11:50:00,4921.77,4921.77,4921.77,4921.77,0
2001/6/22,11:51:00,4921.71,4921.71,4921.71,4921.71,0
2001/6/22,11:52:00,4921.65,4921.65,4921.65,4921.65,0
2001/6/22,11:53:00,4920.61,4920.61,4920.61,4920.61,0
2001/6/22,11:54:00,4922.21,4922.21,4922.21,4922.21,0
2001/6/22,11:55:00,4917.57,4917.57,4917.57,4917.57,0
2001/6/22,11:56:00,4921.71,4921.71,4921.71,4921.71,0
2001/6/22,11:57:00,4920.88,4920.88,4920.88,4920.88,0
2001/6/22,11:58:00,4917.97,4917.97,4917.97,4917.97,0
2001/6/22,11:59:00,4921.68,4921.68,4921.68,4921.68,0
2001/6/22,12:00:00,4919.50,4919.50,4919.50,4919.50,0
2001/6/22,12:01:00,4918.59,4918.59,4918.59,4918.59,0
2001/6/22,12:02:00,4920.82,4920.82,4920.82,4920.82,0
2001/6/22,12:03:00,4919.78,4919.78,4919.78,4919.78,0
2001/6/22,12:04:00,4916.00,4916.00,4916.00,4916.00,0
2001/6/22,12:05:00,4916.62,4916.62,4916.62,4916.62,0
2001/6/22,12:06:00,4913.98,4913.98,4913.98,4913.98,0
2001/6/22,12:07:00,4917.73,4917.73,4917.73,4917.73,0
2001/6/22,12:08:00,4917.92,4917.92,4917.92,4917.92,0
2001/6/22,12:09:00,4917.11,4917.11,4917.11,4917.11,0
2001/6/22,12:10:00,4918.18,4918.18,4918.18,4918.18,0
2001/6/22,12:11:00,4915.77,4915.77,4915.77,4915.77,0
2001/6/22,12:12:00,4914.00,4914.00,4914.00,4914.00,0
2001/6/22,12:13:00,4913.88,4913.88,4913.88,4913.88,0
2001/6/22,12:14:00,4921.46,4921.46,4921.46,4921.46,0
2001/6/22,12:15:00,4912.12,4912.12,4912.12,4912.12,0
2001/6/22,12:16:00,4914.93,4914.93,4914.93,4914.93,0
2001/6/22,12:17:00,4916.80,4916.80,4916.80,4916.80,0
2001/6/22,12:18:00,4915.81,4915.81,4915.81,4915.81,0
2001/6/22,12:19:00,4919.36,4919.36,4919.36,4919.36,0
2001/6/22,12:20:00,4916.44,4916.44,4916.44,4916.44,0
2001/6/22,12:21:00,4919.86,4919.86,4919.86,4919.86,0
2001/6/22,12:22:00,4917.27,4917.27,4917.27,4917.27,0
2001/6/22,12:23:00,4915.33,4915.33,4915.33,4915.33,0
2001/6/22,12:24:00,4915.71,4915.71,4915.71,4915.71,0
2001/6/22,12:25:00,4915.88,4915.88,4915.88,4915.88,0
2001/6/22,12:26:00,4919.33,4919.33,4919.33,4919.33,0
2001/6/22,12:27:00,4915.58,4915.58,4915.58,4915.58,0
2001/6/22,12:28:00,4915.30,4915.30,4915.30,4915.30,0
2001/6/22,12:29:00,4919.25,4919.25,4919.25,4919.25,0
2001/6/22,12:30:00,4918.64,4918.64,4918.64,4918.64,0
2001/6/22,12:31:00,4917.92,4917.92,4917.92,4917.92,0
2001/6/22,12:32:00,4916.63,4916.63,4916.63,4916.63,0
2001/6/22,12:33:00,4918.04,4918.04,4918.04,4918.04,0
2001/6/22,12:34:00,4915.63,4915.63,4915.63,4915.63,0
2001/6/22,12:35:00,4916.85,4916.85,4916.85,4916.85,0
2001/6/22,12:36:00,4915.49,4915.49,4915.49,4915.49,0
2001/6/22,12:37:00,4916.84,4916.84,4916.84,4916.84,0
2001/6/22,12:38:00,4914.68,4914.68,4914.68,4914.68,0
2001/6/22,12:39:00,4914.35,4914.35,4914.35,4914.35,0
2001/6/22,12:40:00,4917.65,4917.65,4917.65,4917.65,0
2001/6/22,12:41:00,4914.16,4914.16,4914.16,4914.16,0
2001/6/22,12:42:00,4912.15,4912.15,4912.15,4912.15,0
2001/6/22,12:43:00,4912.91,4912.91,4912.91,4912.91,0
2001/6/22,12:44:00,4912.59,4912.59,4912.59,4912.59,0
2001/6/22,12:45:00,4909.81,4909.81,4909.81,4909.81,0
2001/6/22,12:46:00,4915.79,4915.79,4915.79,4915.79,0
2001/6/22,12:47:00,4909.44,4909.44,4909.44,4909.44,0
2001/6/22,12:48:00,4909.25,4909.25,4909.25,4909.25,0
2001/6/22,12:49:00,4912.75,4912.75,4912.75,4912.75,0
2001/6/22,12:50:00,4905.32,4905.32,4905.32,4905.32,0
2001/6/22,12:51:00,4902.95,4902.95,4902.95,4902.95,0
2001/6/22,12:52:00,4900.59,4900.59,4900.59,4900.59,0
2001/6/22,12:53:00,4899.57,4899.57,4899.57,4899.57,0
2001/6/22,12:54:00,4896.11,4896.11,4896.11,4896.11,0
2001/6/22,12:55:00,4896.87,4896.87,4896.87,4896.87,0
2001/6/22,12:56:00,4896.76,4896.76,4896.76,4896.76,0
2001/6/22,12:57:00,4900.86,4900.86,4900.86,4900.86,0
2001/6/22,12:58:00,4898.38,4898.38,4898.38,4898.38,0
2001/6/22,12:59:00,4897.37,4897.37,4897.37,4897.37,0
2001/6/22,13:00:00,4903.34,4903.34,4903.34,4903.34,0
2001/6/22,13:01:00,4901.29,4901.29,4901.29,4901.29,0
2001/6/22,13:02:00,4906.64,4906.64,4906.64,4906.64,0
2001/6/22,13:03:00,4909.43,4909.43,4909.43,4909.43,0
2001/6/22,13:04:00,4910.47,4910.47,4910.47,4910.47,0
2001/6/22,13:05:00,4908.09,4908.09,4908.09,4908.09,0
2001/6/22,13:06:00,4908.99,4908.99,4908.99,4908.99,0
2001/6/22,13:07:00,4915.06,4915.06,4915.06,4915.06,0
2001/6/22,13:08:00,4919.37,4919.37,4919.37,4919.37,0
2001/6/22,13:09:00,4914.44,4914.44,4914.44,4914.44,0
2001/6/22,13:10:00,4915.83,4915.83,4915.83,4915.83,0
2001/6/22,13:11:00,4919.38,4919.38,4919.38,4919.38,0
2001/6/22,13:12:00,4917.74,4917.74,4917.74,4917.74,0
2001/6/22,13:13:00,4920.83,4920.83,4920.83,4920.83,0
2001/6/22,13:14:00,4916.24,4916.24,4916.24,4916.24,0
2001/6/22,13:15:00,4914.89,4914.89,4914.89,4914.89,0
2001/6/22,13:16:00,4917.74,4917.74,4917.74,4917.74,0
2001/6/22,13:17:00,4915.60,4915.60,4915.60,4915.60,0
2001/6/22,13:18:00,4914.92,4914.92,4914.92,4914.92,0
2001/6/22,13:19:00,4911.47,4911.47,4911.47,4911.47,0
2001/6/22,13:20:00,4913.09,4913.09,4913.09,4913.09,0
2001/6/22,13:21:00,4912.98,4912.98,4912.98,4912.98,0
2001/6/22,13:22:00,4911.74,4911.74,4911.74,4911.74,0
2001/6/22,13:23:00,4907.74,4907.74,4907.74,4907.74,0
2001/6/22,13:24:00,4894.41,4894.41,4894.41,4894.41,0
2001/6/22,13:25:00,4884.91,4884.91,4884.91,4884.91,0
2001/6/22,13:26:00,4885.34,4885.34,4885.34,4885.34,0
2001/6/22,13:27:00,4893.05,4893.05,4893.05,4893.05,0
2001/6/22,13:28:00,4891.17,4891.17,4891.17,4891.17,0
2001/6/22,13:29:00,4896.58,4896.58,4896.58,4896.58,0
2001/6/22,13:30:00,4904.34,4904.34,4904.34,4904.34,0
2001/6/26,09:01:00,4932.15,4932.15,4932.15,4932.15,0
2001/6/26,09:02:00,4938.56,4938.56,4938.56,4938.56,0
2001/6/26,09:03:00,4948.44,4948.44,4948.44,4948.44,0
2001/6/26,09:04:00,4946.40,4946.40,4946.40,4946.40,0
2001/6/26,09:05:00,4945.17,4945.17,4945.17,4945.17,0
2001/6/26,09:06:00,4932.98,4932.98,4932.98,4932.98,0
2001/6/26,09:07:00,4929.43,4929.43,4929.43,4929.43,0
2001/6/26,09:08:00,4918.43,4918.43,4918.43,4918.43,0
2001/6/26,09:09:00,4912.45,4912.45,4912.45,4912.45,0
2001/6/26,09:10:00,4907.99,4907.99,4907.99,4907.99,0
2001/6/26,09:11:00,4906.95,4906.95,4906.95,4906.95,0
2001/6/26,09:12:00,4902.70,4902.70,4902.70,4902.70,0
2001/6/26,09:13:00,4901.38,4901.38,4901.38,4901.38,0
2001/6/26,09:14:00,4905.44,4905.44,4905.44,4905.44,0
2001/6/26,09:15:00,4904.70,4904.70,4904.70,4904.70,0
2001/6/26,09:16:00,4905.29,4905.29,4905.29,4905.29,0
2001/6/26,09:17:00,4907.68,4907.68,4907.68,4907.68,0
2001/6/26,09:18:00,4907.02,4907.02,4907.02,4907.02,0
2001/6/26,09:19:00,4913.79,4913.79,4913.79,4913.79,0
2001/6/26,09:20:00,4913.36,4913.36,4913.36,4913.36,0
2001/6/26,09:21:00,4912.26,4912.26,4912.26,4912.26,0
2001/6/26,09:22:00,4913.28,4913.28,4913.28,4913.28,0
2001/6/26,09:23:00,4913.36,4913.36,4913.36,4913.36,0
2001/6/26,09:24:00,4914.19,4914.19,4914.19,4914.19,0
2001/6/26,09:25:00,4913.63,4913.63,4913.63,4913.63,0
2001/6/26,09:26:00,4914.10,4914.10,4914.10,4914.10,0
2001/6/26,09:27:00,4914.09,4914.09,4914.09,4914.09,0
2001/6/26,09:28:00,4912.61,4912.61,4912.61,4912.61,0
2001/6/26,09:29:00,4913.51,4913.51,4913.51,4913.51,0
2001/6/26,09:30:00,4911.89,4911.89,4911.89,4911.89,0
2001/6/26,09:31:00,4915.22,4915.22,4915.22,4915.22,0
2001/6/26,09:32:00,4915.18,4915.18,4915.18,4915.18,0
2001/6/26,09:33:00,4917.61,4917.61,4917.61,4917.61,0
2001/6/26,09:34:00,4918.78,4918.78,4918.78,4918.78,0
2001/6/26,09:35:00,4920.91,4920.91,4920.91,4920.91,0
2001/6/26,09:36:00,4923.87,4923.87,4923.87,4923.87,0
2001/6/26,09:37:00,4927.24,4927.24,4927.24,4927.24,0
2001/6/26,09:38:00,4933.93,4933.93,4933.93,4933.93,0
2001/6/26,09:39:00,4938.26,4938.26,4938.26,4938.26,0
2001/6/26,09:40:00,4937.28,4937.28,4937.28,4937.28,0
2001/6/26,09:41:00,4944.54,4944.54,4944.54,4944.54,0
2001/6/26,09:42:00,4941.28,4941.28,4941.28,4941.28,0
2001/6/26,09:43:00,4936.73,4936.73,4936.73,4936.73,0
2001/6/26,09:44:00,4942.68,4942.68,4942.68,4942.68,0
2001/6/26,09:45:00,4941.87,4941.87,4941.87,4941.87,0
2001/6/26,09:46:00,4940.93,4940.93,4940.93,4940.93,0
2001/6/26,09:47:00,4930.27,4930.27,4930.27,4930.27,0
2001/6/26,09:48:00,4934.28,4934.28,4934.28,4934.28,0
2001/6/26,09:49:00,4935.52,4935.52,4935.52,4935.52,0
2001/6/26,09:50:00,4926.77,4926.77,4926.77,4926.77,0
2001/6/26,09:51:00,4932.03,4932.03,4932.03,4932.03,0
2001/6/26,09:52:00,4932.95,4932.95,4932.95,4932.95,0
2001/6/26,09:53:00,4930.90,4930.90,4930.90,4930.90,0
2001/6/26,09:54:00,4930.99,4930.99,4930.99,4930.99,0
2001/6/26,09:55:00,4930.44,4930.44,4930.44,4930.44,0
2001/6/26,09:56:00,4930.58,4930.58,4930.58,4930.58,0
2001/6/26,09:57:00,4927.97,4927.97,4927.97,4927.97,0
2001/6/26,09:58:00,4923.52,4923.52,4923.52,4923.52,0
2001/6/26,09:59:00,4920.78,4920.78,4920.78,4920.78,0
2001/6/26,10:00:00,4925.67,4925.67,4925.67,4925.67,0
2001/6/26,10:01:00,4921.23,4921.23,4921.23,4921.23,0
2001/6/26,10:02:00,4920.96,4920.96,4920.96,4920.96,0
2001/6/26,10:03:00,4925.74,4925.74,4925.74,4925.74,0
2001/6/26,10:04:00,4918.11,4918.11,4918.11,4918.11,0
2001/6/26,10:05:00,4922.87,4922.87,4922.87,4922.87,0
2001/6/26,10:06:00,4917.37,4917.37,4917.37,4917.37,0
2001/6/26,10:07:00,4920.52,4920.52,4920.52,4920.52,0
2001/6/26,10:08:00,4910.99,4910.99,4910.99,4910.99,0
2001/6/26,10:09:00,4914.81,4914.81,4914.81,4914.81,0
2001/6/26,10:10:00,4907.16,4907.16,4907.16,4907.16,0
2001/6/26,10:11:00,4910.44,4910.44,4910.44,4910.44,0
2001/6/26,10:12:00,4906.08,4906.08,4906.08,4906.08,0
2001/6/26,10:13:00,4905.51,4905.51,4905.51,4905.51,0
2001/6/26,10:14:00,4908.77,4908.77,4908.77,4908.77,0
2001/6/26,10:15:00,4908.18,4908.18,4908.18,4908.18,0
2001/6/26,10:16:00,4904.59,4904.59,4904.59,4904.59,0
2001/6/26,10:17:00,4905.42,4905.42,4905.42,4905.42,0
2001/6/26,10:18:00,4909.73,4909.73,4909.73,4909.73,0
2001/6/26,10:19:00,4907.72,4907.72,4907.72,4907.72,0
2001/6/26,10:20:00,4911.27,4911.27,4911.27,4911.27,0
2001/6/26,10:21:00,4907.13,4907.13,4907.13,4907.13,0
2001/6/26,10:22:00,4906.34,4906.34,4906.34,4906.34,0
2001/6/26,10:23:00,4909.09,4909.09,4909.09,4909.09,0
2001/6/26,10:24:00,4906.57,4906.57,4906.57,4906.57,0
2001/6/26,10:25:00,4902.15,4902.15,4902.15,4902.15,0
2001/6/26,10:26:00,4903.48,4903.48,4903.48,4903.48,0
2001/6/26,10:27:00,4905.85,4905.85,4905.85,4905.85,0
2001/6/26,10:28:00,4898.81,4898.81,4898.81,4898.81,0
2001/6/26,10:29:00,4906.23,4906.23,4906.23,4906.23,0
2001/6/26,10:30:00,4901.53,4901.53,4901.53,4901.53,0
2001/6/26,10:31:00,4898.68,4898.68,4898.68,4898.68,0
2001/6/26,10:32:00,4896.06,4896.06,4896.06,4896.06,0
2001/6/26,10:33:00,4892.89,4892.89,4892.89,4892.89,0
2001/6/26,10:34:00,4892.52,4892.52,4892.52,4892.52,0
2001/6/26,10:35:00,4888.97,4888.97,4888.97,4888.97,0
2001/6/26,10:36:00,4887.47,4887.47,4887.47,4887.47,0
2001/6/26,10:37:00,4884.77,4884.77,4884.77,4884.77,0
2001/6/26,10:38:00,4882.35,4882.35,4882.35,4882.35,0
2001/6/26,10:39:00,4884.00,4884.00,4884.00,4884.00,0
2001/6/26,10:40:00,4883.50,4883.50,4883.50,4883.50,0
2001/6/26,10:41:00,4882.02,4882.02,4882.02,4882.02,0
2001/6/26,10:42:00,4881.94,4881.94,4881.94,4881.94,0
2001/6/26,10:43:00,4880.12,4880.12,4880.12,4880.12,0
2001/6/26,10:44:00,4882.87,4882.87,4882.87,4882.87,0
2001/6/26,10:45:00,4878.73,4878.73,4878.73,4878.73,0
2001/6/26,10:46:00,4871.38,4871.38,4871.38,4871.38,0
2001/6/26,10:47:00,4875.78,4875.78,4875.78,4875.78,0
2001/6/26,10:48:00,4871.82,4871.82,4871.82,4871.82,0
2001/6/26,10:49:00,4867.79,4867.79,4867.79,4867.79,0
2001/6/26,10:50:00,4871.87,4871.87,4871.87,4871.87,0
2001/6/26,10:51:00,4861.49,4861.49,4861.49,4861.49,0
2001/6/26,10:52:00,4859.04,4859.04,4859.04,4859.04,0
2001/6/26,10:53:00,4857.59,4857.59,4857.59,4857.59,0
2001/6/26,10:54:00,4864.35,4864.35,4864.35,4864.35,0
2001/6/26,10:55:00,4855.67,4855.67,4855.67,4855.67,0
2001/6/26,10:56:00,4855.57,4855.57,4855.57,4855.57,0
2001/6/26,10:57:00,4860.92,4860.92,4860.92,4860.92,0
2001/6/26,10:58:00,4856.56,4856.56,4856.56,4856.56,0
2001/6/26,10:59:00,4855.40,4855.40,4855.40,4855.40,0
2001/6/26,11:00:00,4861.29,4861.29,4861.29,4861.29,0
2001/6/26,11:01:00,4859.64,4859.64,4859.64,4859.64,0
2001/6/26,11:02:00,4862.17,4862.17,4862.17,4862.17,0
2001/6/26,11:03:00,4864.43,4864.43,4864.43,4864.43,0
2001/6/26,11:04:00,4858.46,4858.46,4858.46,4858.46,0
2001/6/26,11:05:00,4861.77,4861.77,4861.77,4861.77,0
2001/6/26,11:06:00,4861.32,4861.32,4861.32,4861.32,0
2001/6/26,11:07:00,4862.59,4862.59,4862.59,4862.59,0
2001/6/26,11:08:00,4860.93,4860.93,4860.93,4860.93,0
2001/6/26,11:09:00,4865.96,4865.96,4865.96,4865.96,0
2001/6/26,11:10:00,4861.64,4861.64,4861.64,4861.64,0
2001/6/26,11:11:00,4862.32,4862.32,4862.32,4862.32,0
2001/6/26,11:12:00,4862.33,4862.33,4862.33,4862.33,0
2001/6/26,11:13:00,4861.76,4861.76,4861.76,4861.76,0
2001/6/26,11:14:00,4863.15,4863.15,4863.15,4863.15,0
2001/6/26,11:15:00,4862.48,4862.48,4862.48,4862.48,0
2001/6/26,11:16:00,4865.60,4865.60,4865.60,4865.60,0
2001/6/26,11:17:00,4861.82,4861.82,4861.82,4861.82,0
2001/6/26,11:18:00,4863.37,4863.37,4863.37,4863.37,0
2001/6/26,11:19:00,4859.36,4859.36,4859.36,4859.36,0
2001/6/26,11:20:00,4856.88,4856.88,4856.88,4856.88,0
2001/6/26,11:21:00,4853.45,4853.45,4853.45,4853.45,0
2001/6/26,11:22:00,4855.79,4855.79,4855.79,4855.79,0
2001/6/26,11:23:00,4860.27,4860.27,4860.27,4860.27,0
2001/6/26,11:24:00,4855.96,4855.96,4855.96,4855.96,0
2001/6/26,11:25:00,4853.70,4853.70,4853.70,4853.70,0
2001/6/26,11:26:00,4852.67,4852.67,4852.67,4852.67,0
2001/6/26,11:27:00,4854.04,4854.04,4854.04,4854.04,0
2001/6/26,11:28:00,4848.64,4848.64,4848.64,4848.64,0
2001/6/26,11:29:00,4850.21,4850.21,4850.21,4850.21,0
2001/6/26,11:30:00,4848.87,4848.87,4848.87,4848.87,0
2001/6/26,11:31:00,4845.80,4845.80,4845.80,4845.80,0
2001/6/26,11:32:00,4844.36,4844.36,4844.36,4844.36,0
2001/6/26,11:33:00,4842.86,4842.86,4842.86,4842.86,0
2001/6/26,11:34:00,4841.94,4841.94,4841.94,4841.94,0
2001/6/26,11:35:00,4839.26,4839.26,4839.26,4839.26,0
2001/6/26,11:36:00,4835.35,4835.35,4835.35,4835.35,0
2001/6/26,11:37:00,4834.65,4834.65,4834.65,4834.65,0
2001/6/26,11:38:00,4832.20,4832.20,4832.20,4832.20,0
2001/6/26,11:39:00,4835.11,4835.11,4835.11,4835.11,0
2001/6/26,11:40:00,4827.75,4827.75,4827.75,4827.75,0
2001/6/26,11:41:00,4826.34,4826.34,4826.34,4826.34,0
2001/6/26,11:42:00,4834.29,4834.29,4834.29,4834.29,0
2001/6/26,11:43:00,4834.69,4834.69,4834.69,4834.69,0
2001/6/26,11:44:00,4835.68,4835.68,4835.68,4835.68,0
2001/6/26,11:45:00,4830.53,4830.53,4830.53,4830.53,0
2001/6/26,11:46:00,4832.19,4832.19,4832.19,4832.19,0
2001/6/26,11:47:00,4827.44,4827.44,4827.44,4827.44,0
2001/6/26,11:48:00,4826.43,4826.43,4826.43,4826.43,0
2001/6/26,11:49:00,4831.64,4831.64,4831.64,4831.64,0
2001/6/26,11:50:00,4836.58,4836.58,4836.58,4836.58,0
2001/6/26,11:51:00,4834.54,4834.54,4834.54,4834.54,0
2001/6/26,11:52:00,4830.36,4830.36,4830.36,4830.36,0
2001/6/26,11:53:00,4833.72,4833.72,4833.72,4833.72,0
2001/6/26,11:54:00,4836.79,4836.79,4836.79,4836.79,0
2001/6/26,11:55:00,4834.91,4834.91,4834.91,4834.91,0
2001/6/26,11:56:00,4833.95,4833.95,4833.95,4833.95,0
2001/6/26,11:57:00,4831.15,4831.15,4831.15,4831.15,0
2001/6/26,11:58:00,4833.43,4833.43,4833.43,4833.43,0
2001/6/26,11:59:00,4835.90,4835.90,4835.90,4835.90,0
2001/6/26,12:00:00,4836.39,4836.39,4836.39,4836.39,0
2001/6/26,12:01:00,4830.56,4830.56,4830.56,4830.56,0
2001/6/26,12:02:00,4835.98,4835.98,4835.98,4835.98,0
2001/6/26,12:03:00,4836.56,4836.56,4836.56,4836.56,0
2001/6/26,12:04:00,4838.49,4838.49,4838.49,4838.49,0
2001/6/26,12:05:00,4839.32,4839.32,4839.32,4839.32,0
2001/6/26,12:06:00,4836.80,4836.80,4836.80,4836.80,0
2001/6/26,12:07:00,4836.51,4836.51,4836.51,4836.51,0
2001/6/26,12:08:00,4837.55,4837.55,4837.55,4837.55,0
2001/6/26,12:09:00,4836.79,4836.79,4836.79,4836.79,0
2001/6/26,12:10:00,4837.04,4837.04,4837.04,4837.04,0
2001/6/26,12:11:00,4829.28,4829.28,4829.28,4829.28,0
2001/6/26,12:12:00,4835.73,4835.73,4835.73,4835.73,0
2001/6/26,12:13:00,4828.97,4828.97,4828.97,4828.97,0
2001/6/26,12:14:00,4837.89,4837.89,4837.89,4837.89,0
2001/6/26,12:15:00,4832.56,4832.56,4832.56,4832.56,0
2001/6/26,12:16:00,4830.50,4830.50,4830.50,4830.50,0
2001/6/26,12:17:00,4833.75,4833.75,4833.75,4833.75,0
2001/6/26,12:18:00,4837.57,4837.57,4837.57,4837.57,0
2001/6/26,12:19:00,4825.94,4825.94,4825.94,4825.94,0
2001/6/26,12:20:00,4831.94,4831.94,4831.94,4831.94,0
2001/6/26,12:21:00,4827.85,4827.85,4827.85,4827.85,0
2001/6/26,12:22:00,4829.27,4829.27,4829.27,4829.27,0
2001/6/26,12:23:00,4825.19,4825.19,4825.19,4825.19,0
2001/6/26,12:24:00,4823.69,4823.69,4823.69,4823.69,0
2001/6/26,12:25:00,4827.14,4827.14,4827.14,4827.14,0
2001/6/26,12:26:00,4823.21,4823.21,4823.21,4823.21,0
2001/6/26,12:27:00,4824.87,4824.87,4824.87,4824.87,0
2001/6/26,12:28:00,4828.38,4828.38,4828.38,4828.38,0
2001/6/26,12:29:00,4821.15,4821.15,4821.15,4821.15,0
2001/6/26,12:30:00,4822.54,4822.54,4822.54,4822.54,0
2001/6/26,12:31:00,4818.12,4818.12,4818.12,4818.12,0
2001/6/26,12:32:00,4816.68,4816.68,4816.68,4816.68,0
2001/6/26,12:33:00,4815.38,4815.38,4815.38,4815.38,0
2001/6/26,12:34:00,4815.95,4815.95,4815.95,4815.95,0
2001/6/26,12:35:00,4817.24,4817.24,4817.24,4817.24,0
2001/6/26,12:36:00,4810.41,4810.41,4810.41,4810.41,0
2001/6/26,12:37:00,4818.26,4818.26,4818.26,4818.26,0
2001/6/26,12:38:00,4813.73,4813.73,4813.73,4813.73,0
2001/6/26,12:39:00,4815.22,4815.22,4815.22,4815.22,0
2001/6/26,12:40:00,4808.27,4808.27,4808.27,4808.27,0
2001/6/26,12:41:00,4806.73,4806.73,4806.73,4806.73,0
2001/6/26,12:42:00,4812.51,4812.51,4812.51,4812.51,0
2001/6/26,12:43:00,4812.42,4812.42,4812.42,4812.42,0
2001/6/26,12:44:00,4815.79,4815.79,4815.79,4815.79,0
2001/6/26,12:45:00,4812.66,4812.66,4812.66,4812.66,0
2001/6/26,12:46:00,4813.84,4813.84,4813.84,4813.84,0
2001/6/26,12:47:00,4806.63,4806.63,4806.63,4806.63,0
2001/6/26,12:48:00,4811.88,4811.88,4811.88,4811.88,0
2001/6/26,12:49:00,4807.23,4807.23,4807.23,4807.23,0
2001/6/26,12:50:00,4809.30,4809.30,4809.30,4809.30,0
2001/6/26,12:51:00,4807.95,4807.95,4807.95,4807.95,0
2001/6/26,12:52:00,4812.14,4812.14,4812.14,4812.14,0
2001/6/26,12:53:00,4812.52,4812.52,4812.52,4812.52,0
2001/6/26,12:54:00,4808.26,4808.26,4808.26,4808.26,0
2001/6/26,12:55:00,4810.94,4810.94,4810.94,4810.94,0
2001/6/26,12:56:00,4808.32,4808.32,4808.32,4808.32,0
2001/6/26,12:57:00,4803.47,4803.47,4803.47,4803.47,0
2001/6/26,12:58:00,4802.21,4802.21,4802.21,4802.21,0
2001/6/26,12:59:00,4808.28,4808.28,4808.28,4808.28,0
2001/6/26,13:00:00,4804.24,4804.24,4804.24,4804.24,0
2001/6/26,13:01:00,4805.32,4805.32,4805.32,4805.32,0
2001/6/26,13:02:00,4811.76,4811.76,4811.76,4811.76,0
2001/6/26,13:03:00,4813.23,4813.23,4813.23,4813.23,0
2001/6/26,13:04:00,4814.41,4814.41,4814.41,4814.41,0
2001/6/26,13:05:00,4813.18,4813.18,4813.18,4813.18,0
2001/6/26,13:06:00,4809.48,4809.48,4809.48,4809.48,0
2001/6/26,13:07:00,4815.10,4815.10,4815.10,4815.10,0
2001/6/26,13:08:00,4814.64,4814.64,4814.64,4814.64,0
2001/6/26,13:09:00,4818.44,4818.44,4818.44,4818.44,0
2001/6/26,13:10:00,4813.99,4813.99,4813.99,4813.99,0
2001/6/26,13:11:00,4816.73,4816.73,4816.73,4816.73,0
2001/6/26,13:12:00,4818.00,4818.00,4818.00,4818.00,0
2001/6/26,13:13:00,4818.61,4818.61,4818.61,4818.61,0
2001/6/26,13:14:00,4819.60,4819.60,4819.60,4819.60,0
2001/6/26,13:15:00,4819.52,4819.52,4819.52,4819.52,0
2001/6/26,13:16:00,4816.94,4816.94,4816.94,4816.94,0
2001/6/26,13:17:00,4822.02,4822.02,4822.02,4822.02,0
2001/6/26,13:18:00,4819.56,4819.56,4819.56,4819.56,0
2001/6/26,13:19:00,4820.33,4820.33,4820.33,4820.33,0
2001/6/26,13:20:00,4816.92,4816.92,4816.92,4816.92,0
2001/6/26,13:21:00,4815.95,4815.95,4815.95,4815.95,0
2001/6/26,13:22:00,4809.53,4809.53,4809.53,4809.53,0
2001/6/26,13:23:00,4801.90,4801.90,4801.90,4801.90,0
2001/6/26,13:24:00,4798.52,4798.52,4798.52,4798.52,0
2001/6/26,13:25:00,4796.61,4796.61,4796.61,4796.61,0
2001/6/26,13:26:00,4789.16,4789.16,4789.16,4789.16,0
2001/6/26,13:27:00,4787.93,4787.93,4787.93,4787.93,0
2001/6/26,13:28:00,4784.67,4784.67,4784.67,4784.67,0
2001/6/26,13:29:00,4785.10,4785.10,4785.10,4785.10,0
2001/6/26,13:30:00,4785.12,4785.12,4785.12,4785.12,0
2001/6/27,09:01:00,4822.67,4822.67,4822.67,4822.67,0
2001/6/27,09:02:00,4838.15,4838.15,4838.15,4838.15,0
2001/6/27,09:03:00,4843.70,4843.70,4843.70,4843.70,0
2001/6/27,09:04:00,4848.71,4848.71,4848.71,4848.71,0
2001/6/27,09:05:00,4848.58,4848.58,4848.58,4848.58,0
2001/6/27,09:06:00,4846.42,4846.42,4846.42,4846.42,0
2001/6/27,09:07:00,4835.57,4835.57,4835.57,4835.57,0
2001/6/27,09:08:00,4832.50,4832.50,4832.50,4832.50,0
2001/6/27,09:09:00,4829.07,4829.07,4829.07,4829.07,0
2001/6/27,09:10:00,4826.11,4826.11,4826.11,4826.11,0
2001/6/27,09:11:00,4821.77,4821.77,4821.77,4821.77,0
2001/6/27,09:12:00,4813.53,4813.53,4813.53,4813.53,0
2001/6/27,09:13:00,4816.48,4816.48,4816.48,4816.48,0
2001/6/27,09:14:00,4819.53,4819.53,4819.53,4819.53,0
2001/6/27,09:15:00,4818.27,4818.27,4818.27,4818.27,0
2001/6/27,09:16:00,4821.73,4821.73,4821.73,4821.73,0
2001/6/27,09:17:00,4828.04,4828.04,4828.04,4828.04,0
2001/6/27,09:18:00,4830.51,4830.51,4830.51,4830.51,0
2001/6/27,09:19:00,4833.56,4833.56,4833.56,4833.56,0
2001/6/27,09:20:00,4834.69,4834.69,4834.69,4834.69,0
2001/6/27,09:21:00,4837.30,4837.30,4837.30,4837.30,0
2001/6/27,09:22:00,4842.81,4842.81,4842.81,4842.81,0
2001/6/27,09:23:00,4843.43,4843.43,4843.43,4843.43,0
2001/6/27,09:24:00,4846.81,4846.81,4846.81,4846.81,0
2001/6/27,09:25:00,4850.39,4850.39,4850.39,4850.39,0
2001/6/27,09:26:00,4856.97,4856.97,4856.97,4856.97,0
2001/6/27,09:27:00,4853.72,4853.72,4853.72,4853.72,0
2001/6/27,09:28:00,4853.56,4853.56,4853.56,4853.56,0
2001/6/27,09:29:00,4858.35,4858.35,4858.35,4858.35,0
2001/6/27,09:30:00,4854.00,4854.00,4854.00,4854.00,0
2001/6/27,09:31:00,4851.54,4851.54,4851.54,4851.54,0
2001/6/27,09:32:00,4849.82,4849.82,4849.82,4849.82,0
2001/6/27,09:33:00,4853.80,4853.80,4853.80,4853.80,0
2001/6/27,09:34:00,4850.57,4850.57,4850.57,4850.57,0
2001/6/27,09:35:00,4851.80,4851.80,4851.80,4851.80,0
2001/6/27,09:36:00,4849.81,4849.81,4849.81,4849.81,0
2001/6/27,09:37:00,4847.93,4847.93,4847.93,4847.93,0
2001/6/27,09:38:00,4846.13,4846.13,4846.13,4846.13,0
2001/6/27,09:39:00,4840.94,4840.94,4840.94,4840.94,0
2001/6/27,09:40:00,4840.50,4840.50,4840.50,4840.50,0
2001/6/27,09:41:00,4839.49,4839.49,4839.49,4839.49,0
2001/6/27,09:42:00,4839.73,4839.73,4839.73,4839.73,0
2001/6/27,09:43:00,4841.09,4841.09,4841.09,4841.09,0
2001/6/27,09:44:00,4846.59,4846.59,4846.59,4846.59,0
2001/6/27,09:45:00,4846.60,4846.60,4846.60,4846.60,0
2001/6/27,09:46:00,4848.67,4848.67,4848.67,4848.67,0
2001/6/27,09:47:00,4849.38,4849.38,4849.38,4849.38,0
2001/6/27,09:48:00,4848.60,4848.60,4848.60,4848.60,0
2001/6/27,09:49:00,4849.17,4849.17,4849.17,4849.17,0
2001/6/27,09:50:00,4844.84,4844.84,4844.84,4844.84,0
2001/6/27,09:51:00,4845.53,4845.53,4845.53,4845.53,0
2001/6/27,09:52:00,4854.65,4854.65,4854.65,4854.65,0
2001/6/27,09:53:00,4855.62,4855.62,4855.62,4855.62,0
2001/6/27,09:54:00,4857.10,4857.10,4857.10,4857.10,0
2001/6/27,09:55:00,4860.86,4860.86,4860.86,4860.86,0
2001/6/27,09:56:00,4866.52,4866.52,4866.52,4866.52,0
2001/6/27,09:57:00,4864.63,4864.63,4864.63,4864.63,0
2001/6/27,09:58:00,4865.53,4865.53,4865.53,4865.53,0
2001/6/27,09:59:00,4867.01,4867.01,4867.01,4867.01,0
2001/6/27,10:00:00,4870.50,4870.50,4870.50,4870.50,0
2001/6/27,10:01:00,4871.74,4871.74,4871.74,4871.74,0
2001/6/27,10:02:00,4870.64,4870.64,4870.64,4870.64,0
2001/6/27,10:03:00,4869.71,4869.71,4869.71,4869.71,0
2001/6/27,10:04:00,4863.34,4863.34,4863.34,4863.34,0
2001/6/27,10:05:00,4863.02,4863.02,4863.02,4863.02,0
2001/6/27,10:06:00,4866.38,4866.38,4866.38,4866.38,0
2001/6/27,10:07:00,4859.34,4859.34,4859.34,4859.34,0
2001/6/27,10:08:00,4866.40,4866.40,4866.40,4866.40,0
2001/6/27,10:09:00,4860.31,4860.31,4860.31,4860.31,0
2001/6/27,10:10:00,4865.31,4865.31,4865.31,4865.31,0
2001/6/27,10:11:00,4864.60,4864.60,4864.60,4864.60,0
2001/6/27,10:12:00,4867.18,4867.18,4867.18,4867.18,0
2001/6/27,10:13:00,4862.04,4862.04,4862.04,4862.04,0
2001/6/27,10:14:00,4867.54,4867.54,4867.54,4867.54,0
2001/6/27,10:15:00,4868.24,4868.24,4868.24,4868.24,0
2001/6/27,10:16:00,4868.73,4868.73,4868.73,4868.73,0
2001/6/27,10:17:00,4868.57,4868.57,4868.57,4868.57,0
2001/6/27,10:18:00,4869.61,4869.61,4869.61,4869.61,0
2001/6/27,10:19:00,4866.87,4866.87,4866.87,4866.87,0
2001/6/27,10:20:00,4861.36,4861.36,4861.36,4861.36,0
2001/6/27,10:21:00,4865.92,4865.92,4865.92,4865.92,0
2001/6/27,10:22:00,4865.16,4865.16,4865.16,4865.16,0
2001/6/27,10:23:00,4860.61,4860.61,4860.61,4860.61,0
2001/6/27,10:24:00,4859.14,4859.14,4859.14,4859.14,0
2001/6/27,10:25:00,4861.17,4861.17,4861.17,4861.17,0
2001/6/27,10:26:00,4860.12,4860.12,4860.12,4860.12,0
2001/6/27,10:27:00,4858.48,4858.48,4858.48,4858.48,0
2001/6/27,10:28:00,4860.20,4860.20,4860.20,4860.20,0
2001/6/27,10:29:00,4860.05,4860.05,4860.05,4860.05,0
2001/6/27,10:30:00,4854.29,4854.29,4854.29,4854.29,0
2001/6/27,10:31:00,4853.76,4853.76,4853.76,4853.76,0
2001/6/27,10:32:00,4852.18,4852.18,4852.18,4852.18,0
2001/6/27,10:33:00,4856.85,4856.85,4856.85,4856.85,0
2001/6/27,10:34:00,4850.42,4850.42,4850.42,4850.42,0
2001/6/27,10:35:00,4847.86,4847.86,4847.86,4847.86,0
2001/6/27,10:36:00,4848.56,4848.56,4848.56,4848.56,0
2001/6/27,10:37:00,4848.84,4848.84,4848.84,4848.84,0
2001/6/27,10:38:00,4853.61,4853.61,4853.61,4853.61,0
2001/6/27,10:39:00,4849.20,4849.20,4849.20,4849.20,0
2001/6/27,10:40:00,4848.95,4848.95,4848.95,4848.95,0
2001/6/27,10:41:00,4846.21,4846.21,4846.21,4846.21,0
2001/6/27,10:42:00,4846.68,4846.68,4846.68,4846.68,0
2001/6/27,10:43:00,4845.49,4845.49,4845.49,4845.49,0
2001/6/27,10:44:00,4850.06,4850.06,4850.06,4850.06,0
2001/6/27,10:45:00,4844.89,4844.89,4844.89,4844.89,0
2001/6/27,10:46:00,4844.14,4844.14,4844.14,4844.14,0
2001/6/27,10:47:00,4842.69,4842.69,4842.69,4842.69,0
2001/6/27,10:48:00,4846.06,4846.06,4846.06,4846.06,0
2001/6/27,10:49:00,4846.51,4846.51,4846.51,4846.51,0
2001/6/27,10:50:00,4844.85,4844.85,4844.85,4844.85,0
2001/6/27,10:51:00,4848.12,4848.12,4848.12,4848.12,0
2001/6/27,10:52:00,4844.12,4844.12,4844.12,4844.12,0
2001/6/27,10:53:00,4844.10,4844.10,4844.10,4844.10,0
2001/6/27,10:54:00,4842.16,4842.16,4842.16,4842.16,0
2001/6/27,10:55:00,4846.29,4846.29,4846.29,4846.29,0
2001/6/27,10:56:00,4846.71,4846.71,4846.71,4846.71,0
2001/6/27,10:57:00,4847.47,4847.47,4847.47,4847.47,0
2001/6/27,10:58:00,4846.57,4846.57,4846.57,4846.57,0
2001/6/27,10:59:00,4844.47,4844.47,4844.47,4844.47,0
2001/6/27,11:00:00,4854.97,4854.97,4854.97,4854.97,0
2001/6/27,11:01:00,4857.81,4857.81,4857.81,4857.81,0
2001/6/27,11:02:00,4855.19,4855.19,4855.19,4855.19,0
2001/6/27,11:03:00,4859.86,4859.86,4859.86,4859.86,0
2001/6/27,11:04:00,4855.18,4855.18,4855.18,4855.18,0
2001/6/27,11:05:00,4859.29,4859.29,4859.29,4859.29,0
2001/6/27,11:06:00,4860.18,4860.18,4860.18,4860.18,0
2001/6/27,11:07:00,4858.99,4858.99,4858.99,4858.99,0
2001/6/27,11:08:00,4859.14,4859.14,4859.14,4859.14,0
2001/6/27,11:09:00,4858.37,4858.37,4858.37,4858.37,0
2001/6/27,11:10:00,4855.03,4855.03,4855.03,4855.03,0
2001/6/27,11:11:00,4853.01,4853.01,4853.01,4853.01,0
2001/6/27,11:12:00,4858.20,4858.20,4858.20,4858.20,0
2001/6/27,11:13:00,4850.35,4850.35,4850.35,4850.35,0
2001/6/27,11:14:00,4854.38,4854.38,4854.38,4854.38,0
2001/6/27,11:15:00,4856.04,4856.04,4856.04,4856.04,0
2001/6/27,11:16:00,4855.52,4855.52,4855.52,4855.52,0
2001/6/27,11:17:00,4853.69,4853.69,4853.69,4853.69,0
2001/6/27,11:18:00,4849.60,4849.60,4849.60,4849.60,0
2001/6/27,11:19:00,4852.58,4852.58,4852.58,4852.58,0
2001/6/27,11:20:00,4852.19,4852.19,4852.19,4852.19,0
2001/6/27,11:21:00,4842.77,4842.77,4842.77,4842.77,0
2001/6/27,11:22:00,4842.08,4842.08,4842.08,4842.08,0
2001/6/27,11:23:00,4840.60,4840.60,4840.60,4840.60,0
2001/6/27,11:24:00,4840.34,4840.34,4840.34,4840.34,0
2001/6/27,11:25:00,4838.57,4838.57,4838.57,4838.57,0
2001/6/27,11:26:00,4835.51,4835.51,4835.51,4835.51,0
2001/6/27,11:27:00,4834.43,4834.43,4834.43,4834.43,0
2001/6/27,11:28:00,4833.13,4833.13,4833.13,4833.13,0
2001/6/27,11:29:00,4831.83,4831.83,4831.83,4831.83,0
2001/6/27,11:30:00,4831.16,4831.16,4831.16,4831.16,0
2001/6/27,11:31:00,4828.76,4828.76,4828.76,4828.76,0
2001/6/27,11:32:00,4827.99,4827.99,4827.99,4827.99,0
2001/6/27,11:33:00,4822.57,4822.57,4822.57,4822.57,0
2001/6/27,11:34:00,4828.46,4828.46,4828.46,4828.46,0
2001/6/27,11:35:00,4822.06,4822.06,4822.06,4822.06,0
2001/6/27,11:36:00,4820.70,4820.70,4820.70,4820.70,0
2001/6/27,11:37:00,4825.38,4825.38,4825.38,4825.38,0
2001/6/27,11:38:00,4821.72,4821.72,4821.72,4821.72,0
2001/6/27,11:39:00,4828.45,4828.45,4828.45,4828.45,0
2001/6/27,11:40:00,4826.16,4826.16,4826.16,4826.16,0
2001/6/27,11:41:00,4829.40,4829.40,4829.40,4829.40,0
2001/6/27,11:42:00,4830.71,4830.71,4830.71,4830.71,0
2001/6/27,11:43:00,4826.24,4826.24,4826.24,4826.24,0
2001/6/27,11:44:00,4831.98,4831.98,4831.98,4831.98,0
2001/6/27,11:45:00,4833.32,4833.32,4833.32,4833.32,0
2001/6/27,11:46:00,4829.52,4829.52,4829.52,4829.52,0
2001/6/27,11:47:00,4825.94,4825.94,4825.94,4825.94,0
2001/6/27,11:48:00,4823.29,4823.29,4823.29,4823.29,0
2001/6/27,11:49:00,4827.42,4827.42,4827.42,4827.42,0
2001/6/27,11:50:00,4821.43,4821.43,4821.43,4821.43,0
2001/6/27,11:51:00,4819.55,4819.55,4819.55,4819.55,0
2001/6/27,11:52:00,4817.83,4817.83,4817.83,4817.83,0
2001/6/27,11:53:00,4817.75,4817.75,4817.75,4817.75,0
2001/6/27,11:54:00,4818.23,4818.23,4818.23,4818.23,0
2001/6/27,11:55:00,4818.80,4818.80,4818.80,4818.80,0
2001/6/27,11:56:00,4817.57,4817.57,4817.57,4817.57,0
2001/6/27,11:57:00,4817.36,4817.36,4817.36,4817.36,0
2001/6/27,11:58:00,4815.86,4815.86,4815.86,4815.86,0
2001/6/27,11:59:00,4814.37,4814.37,4814.37,4814.37,0
2001/6/27,12:00:00,4811.95,4811.95,4811.95,4811.95,0
2001/6/27,12:01:00,4810.76,4810.76,4810.76,4810.76,0
2001/6/27,12:02:00,4808.03,4808.03,4808.03,4808.03,0
2001/6/27,12:03:00,4809.81,4809.81,4809.81,4809.81,0
2001/6/27,12:04:00,4809.55,4809.55,4809.55,4809.55,0
2001/6/27,12:05:00,4809.51,4809.51,4809.51,4809.51,0
2001/6/27,12:06:00,4811.72,4811.72,4811.72,4811.72,0
2001/6/27,12:07:00,4812.46,4812.46,4812.46,4812.46,0
2001/6/27,12:08:00,4822.32,4822.32,4822.32,4822.32,0
2001/6/27,12:09:00,4822.32,4822.32,4822.32,4822.32,0
2001/6/27,12:10:00,4822.10,4822.10,4822.10,4822.10,0
2001/6/27,12:11:00,4816.34,4816.34,4816.34,4816.34,0
2001/6/27,12:12:00,4816.99,4816.99,4816.99,4816.99,0
2001/6/27,12:13:00,4821.43,4821.43,4821.43,4821.43,0
2001/6/27,12:14:00,4816.98,4816.98,4816.98,4816.98,0
2001/6/27,12:15:00,4820.79,4820.79,4820.79,4820.79,0
2001/6/27,12:16:00,4819.56,4819.56,4819.56,4819.56,0
2001/6/27,12:17:00,4813.79,4813.79,4813.79,4813.79,0
2001/6/27,12:18:00,4812.68,4812.68,4812.68,4812.68,0
2001/6/27,12:19:00,4810.70,4810.70,4810.70,4810.70,0
2001/6/27,12:20:00,4812.49,4812.49,4812.49,4812.49,0
2001/6/27,12:21:00,4809.22,4809.22,4809.22,4809.22,0
2001/6/27,12:22:00,4810.58,4810.58,4810.58,4810.58,0
2001/6/27,12:23:00,4807.99,4807.99,4807.99,4807.99,0
2001/6/27,12:24:00,4807.44,4807.44,4807.44,4807.44,0
2001/6/27,12:25:00,4803.91,4803.91,4803.91,4803.91,0
2001/6/27,12:26:00,4802.35,4802.35,4802.35,4802.35,0
2001/6/27,12:27:00,4801.03,4801.03,4801.03,4801.03,0
2001/6/27,12:28:00,4797.81,4797.81,4797.81,4797.81,0
2001/6/27,12:29:00,4797.57,4797.57,4797.57,4797.57,0
2001/6/27,12:30:00,4798.38,4798.38,4798.38,4798.38,0
2001/6/27,12:31:00,4794.84,4794.84,4794.84,4794.84,0
2001/6/27,12:32:00,4795.20,4795.20,4795.20,4795.20,0
2001/6/27,12:33:00,4788.94,4788.94,4788.94,4788.94,0
2001/6/27,12:34:00,4793.24,4793.24,4793.24,4793.24,0
2001/6/27,12:35:00,4785.55,4785.55,4785.55,4785.55,0
2001/6/27,12:36:00,4790.57,4790.57,4790.57,4790.57,0
2001/6/27,12:37:00,4789.71,4789.71,4789.71,4789.71,0
2001/6/27,12:38:00,4793.98,4793.98,4793.98,4793.98,0
2001/6/27,12:39:00,4792.54,4792.54,4792.54,4792.54,0
2001/6/27,12:40:00,4794.79,4794.79,4794.79,4794.79,0
2001/6/27,12:41:00,4802.35,4802.35,4802.35,4802.35,0
2001/6/27,12:42:00,4804.35,4804.35,4804.35,4804.35,0
2001/6/27,12:43:00,4790.97,4790.97,4790.97,4790.97,0
2001/6/27,12:44:00,4795.04,4795.04,4795.04,4795.04,0
2001/6/27,12:45:00,4791.50,4791.50,4791.50,4791.50,0
2001/6/27,12:46:00,4788.08,4788.08,4788.08,4788.08,0
2001/6/27,12:47:00,4786.21,4786.21,4786.21,4786.21,0
2001/6/27,12:48:00,4783.02,4783.02,4783.02,4783.02,0
2001/6/27,12:49:00,4779.75,4779.75,4779.75,4779.75,0
2001/6/27,12:50:00,4782.83,4782.83,4782.83,4782.83,0
2001/6/27,12:51:00,4778.41,4778.41,4778.41,4778.41,0
2001/6/27,12:52:00,4781.51,4781.51,4781.51,4781.51,0
2001/6/27,12:53:00,4773.88,4773.88,4773.88,4773.88,0
2001/6/27,12:54:00,4776.65,4776.65,4776.65,4776.65,0
2001/6/27,12:55:00,4777.35,4777.35,4777.35,4777.35,0
2001/6/27,12:56:00,4784.00,4784.00,4784.00,4784.00,0
2001/6/27,12:57:00,4785.64,4785.64,4785.64,4785.64,0
2001/6/27,12:58:00,4786.55,4786.55,4786.55,4786.55,0
2001/6/27,12:59:00,4787.55,4787.55,4787.55,4787.55,0
2001/6/27,13:00:00,4792.03,4792.03,4792.03,4792.03,0
2001/6/27,13:01:00,4798.52,4798.52,4798.52,4798.52,0
2001/6/27,13:02:00,4799.64,4799.64,4799.64,4799.64,0
2001/6/27,13:03:00,4799.54,4799.54,4799.54,4799.54,0
2001/6/27,13:04:00,4802.85,4802.85,4802.85,4802.85,0
2001/6/27,13:05:00,4802.53,4802.53,4802.53,4802.53,0
2001/6/27,13:06:00,4802.21,4802.21,4802.21,4802.21,0
2001/6/27,13:07:00,4803.85,4803.85,4803.85,4803.85,0
2001/6/27,13:08:00,4802.77,4802.77,4802.77,4802.77,0
2001/6/27,13:09:00,4808.10,4808.10,4808.10,4808.10,0
2001/6/27,13:10:00,4801.70,4801.70,4801.70,4801.70,0
2001/6/27,13:11:00,4806.88,4806.88,4806.88,4806.88,0
2001/6/27,13:12:00,4799.96,4799.96,4799.96,4799.96,0
2001/6/27,13:13:00,4800.55,4800.55,4800.55,4800.55,0
2001/6/27,13:14:00,4800.36,4800.36,4800.36,4800.36,0
2001/6/27,13:15:00,4796.77,4796.77,4796.77,4796.77,0
2001/6/27,13:16:00,4796.23,4796.23,4796.23,4796.23,0
2001/6/27,13:17:00,4795.15,4795.15,4795.15,4795.15,0
2001/6/27,13:18:00,4795.17,4795.17,4795.17,4795.17,0
2001/6/27,13:19:00,4799.26,4799.26,4799.26,4799.26,0
2001/6/27,13:20:00,4797.58,4797.58,4797.58,4797.58,0
2001/6/27,13:21:00,4795.68,4795.68,4795.68,4795.68,0
2001/6/27,13:22:00,4802.86,4802.86,4802.86,4802.86,0
2001/6/27,13:23:00,4803.49,4803.49,4803.49,4803.49,0
2001/6/27,13:24:00,4799.84,4799.84,4799.84,4799.84,0
2001/6/27,13:25:00,4802.41,4802.41,4802.41,4802.41,0
2001/6/27,13:26:00,4808.58,4808.58,4808.58,4808.58,0
2001/6/27,13:27:00,4812.32,4812.32,4812.32,4812.32,0
2001/6/27,13:28:00,4816.12,4816.12,4816.12,4816.12,0
2001/6/27,13:29:00,4814.88,4814.88,4814.88,4814.88,0
2001/6/27,13:30:00,4825.28,4825.28,4825.28,4825.28,0
2001/6/28,09:01:00,4826.27,4826.27,4826.27,4826.27,0
2001/6/28,09:02:00,4826.06,4826.06,4826.06,4826.06,0
2001/6/28,09:03:00,4821.96,4821.96,4821.96,4821.96,0
2001/6/28,09:04:00,4826.68,4826.68,4826.68,4826.68,0
2001/6/28,09:05:00,4824.10,4824.10,4824.10,4824.10,0
2001/6/28,09:06:00,4825.20,4825.20,4825.20,4825.20,0
2001/6/28,09:07:00,4818.34,4818.34,4818.34,4818.34,0
2001/6/28,09:08:00,4814.94,4814.94,4814.94,4814.94,0
2001/6/28,09:09:00,4814.25,4814.25,4814.25,4814.25,0
2001/6/28,09:10:00,4809.72,4809.72,4809.72,4809.72,0
2001/6/28,09:11:00,4805.38,4805.38,4805.38,4805.38,0
2001/6/28,09:12:00,4805.02,4805.02,4805.02,4805.02,0
2001/6/28,09:13:00,4804.69,4804.69,4804.69,4804.69,0
2001/6/28,09:14:00,4800.99,4800.99,4800.99,4800.99,0
2001/6/28,09:15:00,4800.93,4800.93,4800.93,4800.93,0
2001/6/28,09:16:00,4798.38,4798.38,4798.38,4798.38,0
2001/6/28,09:17:00,4793.98,4793.98,4793.98,4793.98,0
2001/6/28,09:18:00,4792.71,4792.71,4792.71,4792.71,0
2001/6/28,09:19:00,4794.20,4794.20,4794.20,4794.20,0
2001/6/28,09:20:00,4791.42,4791.42,4791.42,4791.42,0
2001/6/28,09:21:00,4792.11,4792.11,4792.11,4792.11,0
2001/6/28,09:22:00,4788.17,4788.17,4788.17,4788.17,0
2001/6/28,09:23:00,4781.83,4781.83,4781.83,4781.83,0
2001/6/28,09:24:00,4781.65,4781.65,4781.65,4781.65,0
2001/6/28,09:25:00,4782.49,4782.49,4782.49,4782.49,0
2001/6/28,09:26:00,4781.60,4781.60,4781.60,4781.60,0
2001/6/28,09:27:00,4780.92,4780.92,4780.92,4780.92,0
2001/6/28,09:28:00,4780.32,4780.32,4780.32,4780.32,0
2001/6/28,09:29:00,4781.80,4781.80,4781.80,4781.80,0
2001/6/28,09:30:00,4788.14,4788.14,4788.14,4788.14,0
2001/6/28,09:31:00,4782.73,4782.73,4782.73,4782.73,0
2001/6/28,09:32:00,4786.99,4786.99,4786.99,4786.99,0
2001/6/28,09:33:00,4787.34,4787.34,4787.34,4787.34,0
2001/6/28,09:34:00,4789.12,4789.12,4789.12,4789.12,0
2001/6/28,09:35:00,4789.29,4789.29,4789.29,4789.29,0
2001/6/28,09:36:00,4793.97,4793.97,4793.97,4793.97,0
2001/6/28,09:37:00,4797.05,4797.05,4797.05,4797.05,0
2001/6/28,09:38:00,4798.28,4798.28,4798.28,4798.28,0
2001/6/28,09:39:00,4799.89,4799.89,4799.89,4799.89,0
2001/6/28,09:40:00,4800.91,4800.91,4800.91,4800.91,0
2001/6/28,09:41:00,4800.74,4800.74,4800.74,4800.74,0
2001/6/28,09:42:00,4803.27,4803.27,4803.27,4803.27,0
2001/6/28,09:43:00,4803.83,4803.83,4803.83,4803.83,0
2001/6/28,09:44:00,4803.09,4803.09,4803.09,4803.09,0
2001/6/28,09:45:00,4804.14,4804.14,4804.14,4804.14,0
2001/6/28,09:46:00,4801.35,4801.35,4801.35,4801.35,0
2001/6/28,09:47:00,4794.25,4794.25,4794.25,4794.25,0
2001/6/28,09:48:00,4797.00,4797.00,4797.00,4797.00,0
2001/6/28,09:49:00,4792.29,4792.29,4792.29,4792.29,0
2001/6/28,09:50:00,4788.81,4788.81,4788.81,4788.81,0
2001/6/28,09:51:00,4792.08,4792.08,4792.08,4792.08,0
2001/6/28,09:52:00,4785.76,4785.76,4785.76,4785.76,0
2001/6/28,09:53:00,4790.49,4790.49,4790.49,4790.49,0
2001/6/28,09:54:00,4784.88,4784.88,4784.88,4784.88,0
2001/6/28,09:55:00,4785.62,4785.62,4785.62,4785.62,0
2001/6/28,09:56:00,4783.95,4783.95,4783.95,4783.95,0
2001/6/28,09:57:00,4790.51,4790.51,4790.51,4790.51,0
2001/6/28,09:58:00,4791.29,4791.29,4791.29,4791.29,0
2001/6/28,09:59:00,4790.42,4790.42,4790.42,4790.42,0
2001/6/28,10:00:00,4787.35,4787.35,4787.35,4787.35,0
2001/6/28,10:01:00,4786.90,4786.90,4786.90,4786.90,0
2001/6/28,10:02:00,4793.96,4793.96,4793.96,4793.96,0
2001/6/28,10:03:00,4788.29,4788.29,4788.29,4788.29,0
2001/6/28,10:04:00,4791.88,4791.88,4791.88,4791.88,0
2001/6/28,10:05:00,4792.01,4792.01,4792.01,4792.01,0
2001/6/28,10:06:00,4788.62,4788.62,4788.62,4788.62,0
2001/6/28,10:07:00,4786.74,4786.74,4786.74,4786.74,0
2001/6/28,10:08:00,4787.03,4787.03,4787.03,4787.03,0
2001/6/28,10:09:00,4791.07,4791.07,4791.07,4791.07,0
2001/6/28,10:10:00,4785.75,4785.75,4785.75,4785.75,0
2001/6/28,10:11:00,4784.52,4784.52,4784.52,4784.52,0
2001/6/28,10:12:00,4783.84,4783.84,4783.84,4783.84,0
2001/6/28,10:13:00,4782.32,4782.32,4782.32,4782.32,0
2001/6/28,10:14:00,4782.71,4782.71,4782.71,4782.71,0
2001/6/28,10:15:00,4783.50,4783.50,4783.50,4783.50,0
2001/6/28,10:16:00,4787.60,4787.60,4787.60,4787.60,0
2001/6/28,10:17:00,4783.26,4783.26,4783.26,4783.26,0
2001/6/28,10:18:00,4784.68,4784.68,4784.68,4784.68,0
2001/6/28,10:19:00,4788.40,4788.40,4788.40,4788.40,0
2001/6/28,10:20:00,4790.96,4790.96,4790.96,4790.96,0
2001/6/28,10:21:00,4784.91,4784.91,4784.91,4784.91,0
2001/6/28,10:22:00,4792.34,4792.34,4792.34,4792.34,0
2001/6/28,10:23:00,4792.13,4792.13,4792.13,4792.13,0
2001/6/28,10:24:00,4792.77,4792.77,4792.77,4792.77,0
2001/6/28,10:25:00,4788.26,4788.26,4788.26,4788.26,0
2001/6/28,10:26:00,4792.61,4792.61,4792.61,4792.61,0
2001/6/28,10:27:00,4793.00,4793.00,4793.00,4793.00,0
2001/6/28,10:28:00,4794.22,4794.22,4794.22,4794.22,0
2001/6/28,10:29:00,4796.26,4796.26,4796.26,4796.26,0
2001/6/28,10:30:00,4790.62,4790.62,4790.62,4790.62,0
2001/6/28,10:31:00,4794.51,4794.51,4794.51,4794.51,0
2001/6/28,10:32:00,4795.89,4795.89,4795.89,4795.89,0
2001/6/28,10:33:00,4792.89,4792.89,4792.89,4792.89,0
2001/6/28,10:34:00,4798.01,4798.01,4798.01,4798.01,0
2001/6/28,10:35:00,4796.78,4796.78,4796.78,4796.78,0
2001/6/28,10:36:00,4792.12,4792.12,4792.12,4792.12,0
2001/6/28,10:37:00,4797.40,4797.40,4797.40,4797.40,0
2001/6/28,10:38:00,4797.92,4797.92,4797.92,4797.92,0
2001/6/28,10:39:00,4796.94,4796.94,4796.94,4796.94,0
2001/6/28,10:40:00,4793.71,4793.71,4793.71,4793.71,0
2001/6/28,10:41:00,4791.94,4791.94,4791.94,4791.94,0
2001/6/28,10:42:00,4797.60,4797.60,4797.60,4797.60,0
2001/6/28,10:43:00,4798.51,4798.51,4798.51,4798.51,0
2001/6/28,10:44:00,4793.83,4793.83,4793.83,4793.83,0
2001/6/28,10:45:00,4794.79,4794.79,4794.79,4794.79,0
2001/6/28,10:46:00,4798.40,4798.40,4798.40,4798.40,0
2001/6/28,10:47:00,4795.39,4795.39,4795.39,4795.39,0
2001/6/28,10:48:00,4802.07,4802.07,4802.07,4802.07,0
2001/6/28,10:49:00,4797.09,4797.09,4797.09,4797.09,0
2001/6/28,10:50:00,4801.90,4801.90,4801.90,4801.90,0
2001/6/28,10:51:00,4799.78,4799.78,4799.78,4799.78,0
2001/6/28,10:52:00,4801.31,4801.31,4801.31,4801.31,0
2001/6/28,10:53:00,4806.63,4806.63,4806.63,4806.63,0
2001/6/28,10:54:00,4801.24,4801.24,4801.24,4801.24,0
2001/6/28,10:55:00,4802.48,4802.48,4802.48,4802.48,0
2001/6/28,10:56:00,4803.13,4803.13,4803.13,4803.13,0
2001/6/28,10:57:00,4800.23,4800.23,4800.23,4800.23,0
2001/6/28,10:58:00,4799.29,4799.29,4799.29,4799.29,0
2001/6/28,10:59:00,4799.42,4799.42,4799.42,4799.42,0
2001/6/28,11:00:00,4792.88,4792.88,4792.88,4792.88,0
2001/6/28,11:01:00,4792.55,4792.55,4792.55,4792.55,0
2001/6/28,11:02:00,4790.61,4790.61,4790.61,4790.61,0
2001/6/28,11:03:00,4788.98,4788.98,4788.98,4788.98,0
2001/6/28,11:04:00,4789.49,4789.49,4789.49,4789.49,0
2001/6/28,11:05:00,4792.30,4792.30,4792.30,4792.30,0
2001/6/28,11:06:00,4785.65,4785.65,4785.65,4785.65,0
2001/6/28,11:07:00,4792.21,4792.21,4792.21,4792.21,0
2001/6/28,11:08:00,4789.11,4789.11,4789.11,4789.11,0
2001/6/28,11:09:00,4791.80,4791.80,4791.80,4791.80,0
2001/6/28,11:10:00,4784.52,4784.52,4784.52,4784.52,0
2001/6/28,11:11:00,4783.20,4783.20,4783.20,4783.20,0
2001/6/28,11:12:00,4781.78,4781.78,4781.78,4781.78,0
2001/6/28,11:13:00,4783.80,4783.80,4783.80,4783.80,0
2001/6/28,11:14:00,4778.02,4778.02,4778.02,4778.02,0
2001/6/28,11:15:00,4777.74,4777.74,4777.74,4777.74,0
2001/6/28,11:16:00,4777.66,4777.66,4777.66,4777.66,0
2001/6/28,11:17:00,4771.14,4771.14,4771.14,4771.14,0
2001/6/28,11:18:00,4770.69,4770.69,4770.69,4770.69,0
2001/6/28,11:19:00,4771.14,4771.14,4771.14,4771.14,0
2001/6/28,11:20:00,4769.91,4769.91,4769.91,4769.91,0
2001/6/28,11:21:00,4773.05,4773.05,4773.05,4773.05,0
2001/6/28,11:22:00,4773.49,4773.49,4773.49,4773.49,0
2001/6/28,11:23:00,4768.74,4768.74,4768.74,4768.74,0
2001/6/28,11:24:00,4773.79,4773.79,4773.79,4773.79,0
2001/6/28,11:25:00,4774.18,4774.18,4774.18,4774.18,0
2001/6/28,11:26:00,4772.71,4772.71,4772.71,4772.71,0
2001/6/28,11:27:00,4767.80,4767.80,4767.80,4767.80,0
2001/6/28,11:28:00,4766.41,4766.41,4766.41,4766.41,0
2001/6/28,11:29:00,4766.48,4766.48,4766.48,4766.48,0
2001/6/28,11:30:00,4771.42,4771.42,4771.42,4771.42,0
2001/6/28,11:31:00,4767.16,4767.16,4767.16,4767.16,0
2001/6/28,11:32:00,4773.08,4773.08,4773.08,4773.08,0
2001/6/28,11:33:00,4771.70,4771.70,4771.70,4771.70,0
2001/6/28,11:34:00,4767.08,4767.08,4767.08,4767.08,0
2001/6/28,11:35:00,4770.18,4770.18,4770.18,4770.18,0
2001/6/28,11:36:00,4765.08,4765.08,4765.08,4765.08,0
2001/6/28,11:37:00,4761.54,4761.54,4761.54,4761.54,0
2001/6/28,11:38:00,4767.45,4767.45,4767.45,4767.45,0
2001/6/28,11:39:00,4767.15,4767.15,4767.15,4767.15,0
2001/6/28,11:40:00,4763.00,4763.00,4763.00,4763.00,0
2001/6/28,11:41:00,4767.89,4767.89,4767.89,4767.89,0
2001/6/28,11:42:00,4764.29,4764.29,4764.29,4764.29,0
2001/6/28,11:43:00,4766.16,4766.16,4766.16,4766.16,0
2001/6/28,11:44:00,4765.85,4765.85,4765.85,4765.85,0
2001/6/28,11:45:00,4767.29,4767.29,4767.29,4767.29,0
2001/6/28,11:46:00,4762.56,4762.56,4762.56,4762.56,0
2001/6/28,11:47:00,4766.20,4766.20,4766.20,4766.20,0
2001/6/28,11:48:00,4760.57,4760.57,4760.57,4760.57,0
2001/6/28,11:49:00,4759.92,4759.92,4759.92,4759.92,0
2001/6/28,11:50:00,4763.77,4763.77,4763.77,4763.77,0
2001/6/28,11:51:00,4763.35,4763.35,4763.35,4763.35,0
2001/6/28,11:52:00,4758.80,4758.80,4758.80,4758.80,0
2001/6/28,11:53:00,4761.51,4761.51,4761.51,4761.51,0
2001/6/28,11:54:00,4762.43,4762.43,4762.43,4762.43,0
2001/6/28,11:55:00,4762.56,4762.56,4762.56,4762.56,0
2001/6/28,11:56:00,4763.05,4763.05,4763.05,4763.05,0
2001/6/28,11:57:00,4763.45,4763.45,4763.45,4763.45,0
2001/6/28,11:58:00,4760.54,4760.54,4760.54,4760.54,0
2001/6/28,11:59:00,4764.95,4764.95,4764.95,4764.95,0
2001/6/28,12:00:00,4763.38,4763.38,4763.38,4763.38,0
2001/6/28,12:01:00,4768.26,4768.26,4768.26,4768.26,0
2001/6/28,12:02:00,4768.36,4768.36,4768.36,4768.36,0
2001/6/28,12:03:00,4769.12,4769.12,4769.12,4769.12,0
2001/6/28,12:04:00,4763.84,4763.84,4763.84,4763.84,0
2001/6/28,12:05:00,4768.10,4768.10,4768.10,4768.10,0
2001/6/28,12:06:00,4768.23,4768.23,4768.23,4768.23,0
2001/6/28,12:07:00,4767.24,4767.24,4767.24,4767.24,0
2001/6/28,12:08:00,4764.49,4764.49,4764.49,4764.49,0
2001/6/28,12:09:00,4763.62,4763.62,4763.62,4763.62,0
2001/6/28,12:10:00,4763.35,4763.35,4763.35,4763.35,0
2001/6/28,12:11:00,4761.62,4761.62,4761.62,4761.62,0
2001/6/28,12:12:00,4767.09,4767.09,4767.09,4767.09,0
2001/6/28,12:13:00,4762.66,4762.66,4762.66,4762.66,0
2001/6/28,12:14:00,4766.33,4766.33,4766.33,4766.33,0
2001/6/28,12:15:00,4763.61,4763.61,4763.61,4763.61,0
2001/6/28,12:16:00,4765.11,4765.11,4765.11,4765.11,0
2001/6/28,12:17:00,4762.09,4762.09,4762.09,4762.09,0
2001/6/28,12:18:00,4766.33,4766.33,4766.33,4766.33,0
2001/6/28,12:19:00,4759.73,4759.73,4759.73,4759.73,0
2001/6/28,12:20:00,4768.16,4768.16,4768.16,4768.16,0
2001/6/28,12:21:00,4761.28,4761.28,4761.28,4761.28,0
2001/6/28,12:22:00,4760.16,4760.16,4760.16,4760.16,0
2001/6/28,12:23:00,4759.60,4759.60,4759.60,4759.60,0
2001/6/28,12:24:00,4760.55,4760.55,4760.55,4760.55,0
2001/6/28,12:25:00,4759.62,4759.62,4759.62,4759.62,0
2001/6/28,12:26:00,4758.39,4758.39,4758.39,4758.39,0
2001/6/28,12:27:00,4759.15,4759.15,4759.15,4759.15,0
2001/6/28,12:28:00,4753.22,4753.22,4753.22,4753.22,0
2001/6/28,12:29:00,4754.12,4754.12,4754.12,4754.12,0
2001/6/28,12:30:00,4755.60,4755.60,4755.60,4755.60,0
2001/6/28,12:31:00,4755.62,4755.62,4755.62,4755.62,0
2001/6/28,12:32:00,4751.66,4751.66,4751.66,4751.66,0
2001/6/28,12:33:00,4746.37,4746.37,4746.37,4746.37,0
2001/6/28,12:34:00,4749.71,4749.71,4749.71,4749.71,0
2001/6/28,12:35:00,4748.41,4748.41,4748.41,4748.41,0
2001/6/28,12:36:00,4750.98,4750.98,4750.98,4750.98,0
2001/6/28,12:37:00,4746.44,4746.44,4746.44,4746.44,0
2001/6/28,12:38:00,4743.63,4743.63,4743.63,4743.63,0
2001/6/28,12:39:00,4748.19,4748.19,4748.19,4748.19,0
2001/6/28,12:40:00,4747.58,4747.58,4747.58,4747.58,0
2001/6/28,12:41:00,4744.91,4744.91,4744.91,4744.91,0
2001/6/28,12:42:00,4743.58,4743.58,4743.58,4743.58,0
2001/6/28,12:43:00,4741.98,4741.98,4741.98,4741.98,0
2001/6/28,12:44:00,4741.54,4741.54,4741.54,4741.54,0
2001/6/28,12:45:00,4748.35,4748.35,4748.35,4748.35,0
2001/6/28,12:46:00,4743.60,4743.60,4743.60,4743.60,0
2001/6/28,12:47:00,4746.62,4746.62,4746.62,4746.62,0
2001/6/28,12:48:00,4745.57,4745.57,4745.57,4745.57,0
2001/6/28,12:49:00,4752.47,4752.47,4752.47,4752.47,0
2001/6/28,12:50:00,4748.30,4748.30,4748.30,4748.30,0
2001/6/28,12:51:00,4751.26,4751.26,4751.26,4751.26,0
2001/6/28,12:52:00,4753.76,4753.76,4753.76,4753.76,0
2001/6/28,12:53:00,4762.66,4762.66,4762.66,4762.66,0
2001/6/28,12:54:00,4765.62,4765.62,4765.62,4765.62,0
2001/6/28,12:55:00,4765.92,4765.92,4765.92,4765.92,0
2001/6/28,12:56:00,4766.49,4766.49,4766.49,4766.49,0
2001/6/28,12:57:00,4772.20,4772.20,4772.20,4772.20,0
2001/6/28,12:58:00,4771.83,4771.83,4771.83,4771.83,0
2001/6/28,12:59:00,4773.61,4773.61,4773.61,4773.61,0
2001/6/28,13:00:00,4773.60,4773.60,4773.60,4773.60,0
2001/6/28,13:01:00,4770.74,4770.74,4770.74,4770.74,0
2001/6/28,13:02:00,4775.70,4775.70,4775.70,4775.70,0
2001/6/28,13:03:00,4775.28,4775.28,4775.28,4775.28,0
2001/6/28,13:04:00,4774.05,4774.05,4774.05,4774.05,0
2001/6/28,13:05:00,4773.55,4773.55,4773.55,4773.55,0
2001/6/28,13:06:00,4771.33,4771.33,4771.33,4771.33,0
2001/6/28,13:07:00,4771.41,4771.41,4771.41,4771.41,0
2001/6/28,13:08:00,4771.29,4771.29,4771.29,4771.29,0
2001/6/28,13:09:00,4767.07,4767.07,4767.07,4767.07,0
2001/6/28,13:10:00,4764.69,4764.69,4764.69,4764.69,0
2001/6/28,13:11:00,4770.42,4770.42,4770.42,4770.42,0
2001/6/28,13:12:00,4769.61,4769.61,4769.61,4769.61,0
2001/6/28,13:13:00,4763.84,4763.84,4763.84,4763.84,0
2001/6/28,13:14:00,4770.39,4770.39,4770.39,4770.39,0
2001/6/28,13:15:00,4769.42,4769.42,4769.42,4769.42,0
2001/6/28,13:16:00,4764.34,4764.34,4764.34,4764.34,0
2001/6/28,13:17:00,4771.23,4771.23,4771.23,4771.23,0
2001/6/28,13:18:00,4768.31,4768.31,4768.31,4768.31,0
2001/6/28,13:19:00,4766.27,4766.27,4766.27,4766.27,0
2001/6/28,13:20:00,4772.11,4772.11,4772.11,4772.11,0
2001/6/28,13:21:00,4773.85,4773.85,4773.85,4773.85,0
2001/6/28,13:22:00,4768.97,4768.97,4768.97,4768.97,0
2001/6/28,13:23:00,4774.49,4774.49,4774.49,4774.49,0
2001/6/28,13:24:00,4774.87,4774.87,4774.87,4774.87,0
2001/6/28,13:25:00,4780.56,4780.56,4780.56,4780.56,0
2001/6/28,13:26:00,4777.36,4777.36,4777.36,4777.36,0
2001/6/28,13:27:00,4778.48,4778.48,4778.48,4778.48,0
2001/6/28,13:28:00,4771.91,4771.91,4771.91,4771.91,0
2001/6/28,13:29:00,4768.20,4768.20,4768.20,4768.20,0
2001/6/28,13:30:00,4768.55,4768.55,4768.55,4768.55,0
2001/6/29,09:01:00,4854.60,4854.60,4854.60,4854.60,0
2001/6/29,09:02:00,4853.96,4853.96,4853.96,4853.96,0
2001/6/29,09:03:00,4856.96,4856.96,4856.96,4856.96,0
2001/6/29,09:04:00,4849.37,4849.37,4849.37,4849.37,0
2001/6/29,09:05:00,4843.55,4843.55,4843.55,4843.55,0
2001/6/29,09:06:00,4846.19,4846.19,4846.19,4846.19,0
2001/6/29,09:07:00,4849.42,4849.42,4849.42,4849.42,0
2001/6/29,09:08:00,4859.01,4859.01,4859.01,4859.01,0
2001/6/29,09:09:00,4862.53,4862.53,4862.53,4862.53,0
2001/6/29,09:10:00,4874.07,4874.07,4874.07,4874.07,0
2001/6/29,09:11:00,4875.25,4875.25,4875.25,4875.25,0
2001/6/29,09:12:00,4876.03,4876.03,4876.03,4876.03,0
2001/6/29,09:13:00,4875.28,4875.28,4875.28,4875.28,0
2001/6/29,09:14:00,4868.67,4868.67,4868.67,4868.67,0
2001/6/29,09:15:00,4869.25,4869.25,4869.25,4869.25,0
2001/6/29,09:16:00,4870.03,4870.03,4870.03,4870.03,0
2001/6/29,09:17:00,4872.76,4872.76,4872.76,4872.76,0
2001/6/29,09:18:00,4869.10,4869.10,4869.10,4869.10,0
2001/6/29,09:19:00,4877.05,4877.05,4877.05,4877.05,0
2001/6/29,09:20:00,4879.09,4879.09,4879.09,4879.09,0
2001/6/29,09:21:00,4879.20,4879.20,4879.20,4879.20,0
2001/6/29,09:22:00,4881.98,4881.98,4881.98,4881.98,0
2001/6/29,09:23:00,4877.75,4877.75,4877.75,4877.75,0
2001/6/29,09:24:00,4881.60,4881.60,4881.60,4881.60,0
2001/6/29,09:25:00,4881.95,4881.95,4881.95,4881.95,0
2001/6/29,09:26:00,4879.15,4879.15,4879.15,4879.15,0
2001/6/29,09:27:00,4873.26,4873.26,4873.26,4873.26,0
2001/6/29,09:28:00,4868.88,4868.88,4868.88,4868.88,0
2001/6/29,09:29:00,4866.16,4866.16,4866.16,4866.16,0
2001/6/29,09:30:00,4865.45,4865.45,4865.45,4865.45,0
2001/6/29,09:31:00,4865.58,4865.58,4865.58,4865.58,0
2001/6/29,09:32:00,4856.83,4856.83,4856.83,4856.83,0
2001/6/29,09:33:00,4853.46,4853.46,4853.46,4853.46,0
2001/6/29,09:34:00,4853.04,4853.04,4853.04,4853.04,0
2001/6/29,09:35:00,4852.46,4852.46,4852.46,4852.46,0
2001/6/29,09:36:00,4857.22,4857.22,4857.22,4857.22,0
2001/6/29,09:37:00,4856.35,4856.35,4856.35,4856.35,0
2001/6/29,09:38:00,4857.69,4857.69,4857.69,4857.69,0
2001/6/29,09:39:00,4863.74,4863.74,4863.74,4863.74,0
2001/6/29,09:40:00,4859.03,4859.03,4859.03,4859.03,0
2001/6/29,09:41:00,4860.31,4860.31,4860.31,4860.31,0
2001/6/29,09:42:00,4862.21,4862.21,4862.21,4862.21,0
2001/6/29,09:43:00,4865.03,4865.03,4865.03,4865.03,0
2001/6/29,09:44:00,4863.01,4863.01,4863.01,4863.01,0
2001/6/29,09:45:00,4859.38,4859.38,4859.38,4859.38,0
2001/6/29,09:46:00,4868.19,4868.19,4868.19,4868.19,0
2001/6/29,09:47:00,4861.95,4861.95,4861.95,4861.95,0
2001/6/29,09:48:00,4864.75,4864.75,4864.75,4864.75,0
2001/6/29,09:49:00,4865.83,4865.83,4865.83,4865.83,0
2001/6/29,09:50:00,4870.15,4870.15,4870.15,4870.15,0
2001/6/29,09:51:00,4864.13,4864.13,4864.13,4864.13,0
2001/6/29,09:52:00,4868.66,4868.66,4868.66,4868.66,0
2001/6/29,09:53:00,4861.06,4861.06,4861.06,4861.06,0
2001/6/29,09:54:00,4861.02,4861.02,4861.02,4861.02,0
2001/6/29,09:55:00,4860.99,4860.99,4860.99,4860.99,0
2001/6/29,09:56:00,4859.15,4859.15,4859.15,4859.15,0
2001/6/29,09:57:00,4856.14,4856.14,4856.14,4856.14,0
2001/6/29,09:58:00,4860.83,4860.83,4860.83,4860.83,0
2001/6/29,09:59:00,4856.18,4856.18,4856.18,4856.18,0
2001/6/29,10:00:00,4854.05,4854.05,4854.05,4854.05,0
2001/6/29,10:01:00,4859.12,4859.12,4859.12,4859.12,0
2001/6/29,10:02:00,4854.45,4854.45,4854.45,4854.45,0
2001/6/29,10:03:00,4851.60,4851.60,4851.60,4851.60,0
2001/6/29,10:04:00,4857.18,4857.18,4857.18,4857.18,0
2001/6/29,10:05:00,4858.47,4858.47,4858.47,4858.47,0
2001/6/29,10:06:00,4856.07,4856.07,4856.07,4856.07,0
2001/6/29,10:07:00,4857.42,4857.42,4857.42,4857.42,0
2001/6/29,10:08:00,4851.93,4851.93,4851.93,4851.93,0
2001/6/29,10:09:00,4852.83,4852.83,4852.83,4852.83,0
2001/6/29,10:10:00,4851.35,4851.35,4851.35,4851.35,0
2001/6/29,10:11:00,4851.18,4851.18,4851.18,4851.18,0
2001/6/29,10:12:00,4851.39,4851.39,4851.39,4851.39,0
2001/6/29,10:13:00,4850.57,4850.57,4850.57,4850.57,0
2001/6/29,10:14:00,4851.72,4851.72,4851.72,4851.72,0
2001/6/29,10:15:00,4852.70,4852.70,4852.70,4852.70,0
2001/6/29,10:16:00,4853.61,4853.61,4853.61,4853.61,0
2001/6/29,10:17:00,4855.77,4855.77,4855.77,4855.77,0
2001/6/29,10:18:00,4854.92,4854.92,4854.92,4854.92,0
2001/6/29,10:19:00,4860.96,4860.96,4860.96,4860.96,0
2001/6/29,10:20:00,4857.64,4857.64,4857.64,4857.64,0
2001/6/29,10:21:00,4861.99,4861.99,4861.99,4861.99,0
2001/6/29,10:22:00,4862.71,4862.71,4862.71,4862.71,0
2001/6/29,10:23:00,4864.84,4864.84,4864.84,4864.84,0
2001/6/29,10:24:00,4866.09,4866.09,4866.09,4866.09,0
2001/6/29,10:25:00,4866.68,4866.68,4866.68,4866.68,0
2001/6/29,10:26:00,4868.48,4868.48,4868.48,4868.48,0
2001/6/29,10:27:00,4870.75,4870.75,4870.75,4870.75,0
2001/6/29,10:28:00,4871.62,4871.62,4871.62,4871.62,0
2001/6/29,10:29:00,4869.90,4869.90,4869.90,4869.90,0
2001/6/29,10:30:00,4870.34,4870.34,4870.34,4870.34,0
2001/6/29,10:31:00,4868.73,4868.73,4868.73,4868.73,0
2001/6/29,10:32:00,4868.41,4868.41,4868.41,4868.41,0
2001/6/29,10:33:00,4869.96,4869.96,4869.96,4869.96,0
2001/6/29,10:34:00,4870.05,4870.05,4870.05,4870.05,0
2001/6/29,10:35:00,4871.97,4871.97,4871.97,4871.97,0
2001/6/29,10:36:00,4868.13,4868.13,4868.13,4868.13,0
2001/6/29,10:37:00,4876.14,4876.14,4876.14,4876.14,0
2001/6/29,10:38:00,4875.36,4875.36,4875.36,4875.36,0
2001/6/29,10:39:00,4880.14,4880.14,4880.14,4880.14,0
2001/6/29,10:40:00,4878.92,4878.92,4878.92,4878.92,0
2001/6/29,10:41:00,4877.88,4877.88,4877.88,4877.88,0
2001/6/29,10:42:00,4875.18,4875.18,4875.18,4875.18,0
2001/6/29,10:43:00,4875.33,4875.33,4875.33,4875.33,0
2001/6/29,10:44:00,4875.80,4875.80,4875.80,4875.80,0
2001/6/29,10:45:00,4874.08,4874.08,4874.08,4874.08,0
2001/6/29,10:46:00,4869.49,4869.49,4869.49,4869.49,0
2001/6/29,10:47:00,4866.99,4866.99,4866.99,4866.99,0
2001/6/29,10:48:00,4872.08,4872.08,4872.08,4872.08,0
2001/6/29,10:49:00,4870.85,4870.85,4870.85,4870.85,0
2001/6/29,10:50:00,4867.72,4867.72,4867.72,4867.72,0
2001/6/29,10:51:00,4867.01,4867.01,4867.01,4867.01,0
2001/6/29,10:52:00,4870.10,4870.10,4870.10,4870.10,0
2001/6/29,10:53:00,4869.25,4869.25,4869.25,4869.25,0
2001/6/29,10:54:00,4865.25,4865.25,4865.25,4865.25,0
2001/6/29,10:55:00,4867.07,4867.07,4867.07,4867.07,0
2001/6/29,10:56:00,4865.26,4865.26,4865.26,4865.26,0
2001/6/29,10:57:00,4871.26,4871.26,4871.26,4871.26,0
2001/6/29,10:58:00,4870.76,4870.76,4870.76,4870.76,0
2001/6/29,10:59:00,4872.45,4872.45,4872.45,4872.45,0
2001/6/29,11:00:00,4865.66,4865.66,4865.66,4865.66,0
2001/6/29,11:01:00,4864.84,4864.84,4864.84,4864.84,0
2001/6/29,11:02:00,4860.22,4860.22,4860.22,4860.22,0
2001/6/29,11:03:00,4862.55,4862.55,4862.55,4862.55,0
2001/6/29,11:04:00,4867.91,4867.91,4867.91,4867.91,0
2001/6/29,11:05:00,4868.02,4868.02,4868.02,4868.02,0
2001/6/29,11:06:00,4861.46,4861.46,4861.46,4861.46,0
2001/6/29,11:07:00,4862.00,4862.00,4862.00,4862.00,0
2001/6/29,11:08:00,4863.56,4863.56,4863.56,4863.56,0
2001/6/29,11:09:00,4867.78,4867.78,4867.78,4867.78,0
2001/6/29,11:10:00,4863.03,4863.03,4863.03,4863.03,0
2001/6/29,11:11:00,4868.52,4868.52,4868.52,4868.52,0
2001/6/29,11:12:00,4869.58,4869.58,4869.58,4869.58,0
2001/6/29,11:13:00,4869.52,4869.52,4869.52,4869.52,0
2001/6/29,11:14:00,4872.44,4872.44,4872.44,4872.44,0
2001/6/29,11:15:00,4871.99,4871.99,4871.99,4871.99,0
2001/6/29,11:16:00,4874.17,4874.17,4874.17,4874.17,0
2001/6/29,11:17:00,4875.01,4875.01,4875.01,4875.01,0
2001/6/29,11:18:00,4875.77,4875.77,4875.77,4875.77,0
2001/6/29,11:19:00,4878.09,4878.09,4878.09,4878.09,0
2001/6/29,11:20:00,4880.39,4880.39,4880.39,4880.39,0
2001/6/29,11:21:00,4881.79,4881.79,4881.79,4881.79,0
2001/6/29,11:22:00,4884.63,4884.63,4884.63,4884.63,0
2001/6/29,11:23:00,4884.90,4884.90,4884.90,4884.90,0
2001/6/29,11:24:00,4889.58,4889.58,4889.58,4889.58,0
2001/6/29,11:25:00,4891.15,4891.15,4891.15,4891.15,0
2001/6/29,11:26:00,4887.07,4887.07,4887.07,4887.07,0
2001/6/29,11:27:00,4884.65,4884.65,4884.65,4884.65,0
2001/6/29,11:28:00,4886.74,4886.74,4886.74,4886.74,0
2001/6/29,11:29:00,4889.17,4889.17,4889.17,4889.17,0
2001/6/29,11:30:00,4892.05,4892.05,4892.05,4892.05,0
2001/6/29,11:31:00,4893.19,4893.19,4893.19,4893.19,0
2001/6/29,11:32:00,4893.11,4893.11,4893.11,4893.11,0
2001/6/29,11:33:00,4887.95,4887.95,4887.95,4887.95,0
2001/6/29,11:34:00,4892.87,4892.87,4892.87,4892.87,0
2001/6/29,11:35:00,4891.98,4891.98,4891.98,4891.98,0
2001/6/29,11:36:00,4886.51,4886.51,4886.51,4886.51,0
2001/6/29,11:37:00,4889.21,4889.21,4889.21,4889.21,0
2001/6/29,11:38:00,4884.97,4884.97,4884.97,4884.97,0
2001/6/29,11:39:00,4890.45,4890.45,4890.45,4890.45,0
2001/6/29,11:40:00,4888.59,4888.59,4888.59,4888.59,0
2001/6/29,11:41:00,4884.11,4884.11,4884.11,4884.11,0
2001/6/29,11:42:00,4883.56,4883.56,4883.56,4883.56,0
2001/6/29,11:43:00,4881.23,4881.23,4881.23,4881.23,0
2001/6/29,11:44:00,4886.87,4886.87,4886.87,4886.87,0
2001/6/29,11:45:00,4882.36,4882.36,4882.36,4882.36,0
2001/6/29,11:46:00,4882.21,4882.21,4882.21,4882.21,0
2001/6/29,11:47:00,4882.19,4882.19,4882.19,4882.19,0
2001/6/29,11:48:00,4887.95,4887.95,4887.95,4887.95,0
2001/6/29,11:49:00,4882.46,4882.46,4882.46,4882.46,0
2001/6/29,11:50:00,4887.14,4887.14,4887.14,4887.14,0
2001/6/29,11:51:00,4889.44,4889.44,4889.44,4889.44,0
2001/6/29,11:52:00,4884.55,4884.55,4884.55,4884.55,0
2001/6/29,11:53:00,4888.59,4888.59,4888.59,4888.59,0
2001/6/29,11:54:00,4881.50,4881.50,4881.50,4881.50,0
2001/6/29,11:55:00,4885.04,4885.04,4885.04,4885.04,0
2001/6/29,11:56:00,4889.72,4889.72,4889.72,4889.72,0
2001/6/29,11:57:00,4888.38,4888.38,4888.38,4888.38,0
2001/6/29,11:58:00,4883.51,4883.51,4883.51,4883.51,0
2001/6/29,11:59:00,4887.03,4887.03,4887.03,4887.03,0
2001/6/29,12:00:00,4889.48,4889.48,4889.48,4889.48,0
2001/6/29,12:01:00,4884.08,4884.08,4884.08,4884.08,0
2001/6/29,12:02:00,4890.70,4890.70,4890.70,4890.70,0
2001/6/29,12:03:00,4885.23,4885.23,4885.23,4885.23,0
2001/6/29,12:04:00,4889.69,4889.69,4889.69,4889.69,0
2001/6/29,12:05:00,4884.15,4884.15,4884.15,4884.15,0
2001/6/29,12:06:00,4889.34,4889.34,4889.34,4889.34,0
2001/6/29,12:07:00,4886.43,4886.43,4886.43,4886.43,0
2001/6/29,12:08:00,4890.65,4890.65,4890.65,4890.65,0
2001/6/29,12:09:00,4891.61,4891.61,4891.61,4891.61,0
2001/6/29,12:10:00,4892.60,4892.60,4892.60,4892.60,0
2001/6/29,12:11:00,4893.62,4893.62,4893.62,4893.62,0
2001/6/29,12:12:00,4896.00,4896.00,4896.00,4896.00,0
2001/6/29,12:13:00,4891.23,4891.23,4891.23,4891.23,0
2001/6/29,12:14:00,4898.02,4898.02,4898.02,4898.02,0
2001/6/29,12:15:00,4894.09,4894.09,4894.09,4894.09,0
2001/6/29,12:16:00,4894.57,4894.57,4894.57,4894.57,0
2001/6/29,12:17:00,4896.42,4896.42,4896.42,4896.42,0
2001/6/29,12:18:00,4897.94,4897.94,4897.94,4897.94,0
2001/6/29,12:19:00,4897.94,4897.94,4897.94,4897.94,0
2001/6/29,12:20:00,4894.53,4894.53,4894.53,4894.53,0
2001/6/29,12:21:00,4892.69,4892.69,4892.69,4892.69,0
2001/6/29,12:22:00,4898.59,4898.59,4898.59,4898.59,0
2001/6/29,12:23:00,4898.99,4898.99,4898.99,4898.99,0
2001/6/29,12:24:00,4898.09,4898.09,4898.09,4898.09,0
2001/6/29,12:25:00,4897.79,4897.79,4897.79,4897.79,0
2001/6/29,12:26:00,4896.54,4896.54,4896.54,4896.54,0
2001/6/29,12:27:00,4889.57,4889.57,4889.57,4889.57,0
2001/6/29,12:28:00,4895.28,4895.28,4895.28,4895.28,0
2001/6/29,12:29:00,4888.34,4888.34,4888.34,4888.34,0
2001/6/29,12:30:00,4889.37,4889.37,4889.37,4889.37,0
2001/6/29,12:31:00,4886.60,4886.60,4886.60,4886.60,0
2001/6/29,12:32:00,4891.46,4891.46,4891.46,4891.46,0
2001/6/29,12:33:00,4889.29,4889.29,4889.29,4889.29,0
2001/6/29,12:34:00,4890.11,4890.11,4890.11,4890.11,0
2001/6/29,12:35:00,4888.70,4888.70,4888.70,4888.70,0
2001/6/29,12:36:00,4885.51,4885.51,4885.51,4885.51,0
2001/6/29,12:37:00,4883.42,4883.42,4883.42,4883.42,0
2001/6/29,12:38:00,4887.47,4887.47,4887.47,4887.47,0
2001/6/29,12:39:00,4887.94,4887.94,4887.94,4887.94,0
2001/6/29,12:40:00,4888.24,4888.24,4888.24,4888.24,0
2001/6/29,12:41:00,4886.49,4886.49,4886.49,4886.49,0
2001/6/29,12:42:00,4882.05,4882.05,4882.05,4882.05,0
2001/6/29,12:43:00,4883.04,4883.04,4883.04,4883.04,0
2001/6/29,12:44:00,4881.61,4881.61,4881.61,4881.61,0
2001/6/29,12:45:00,4882.12,4882.12,4882.12,4882.12,0
2001/6/29,12:46:00,4881.26,4881.26,4881.26,4881.26,0
2001/6/29,12:47:00,4884.33,4884.33,4884.33,4884.33,0
2001/6/29,12:48:00,4878.62,4878.62,4878.62,4878.62,0
2001/6/29,12:49:00,4880.24,4880.24,4880.24,4880.24,0
2001/6/29,12:50:00,4885.16,4885.16,4885.16,4885.16,0
2001/6/29,12:51:00,4878.38,4878.38,4878.38,4878.38,0
2001/6/29,12:52:00,4884.80,4884.80,4884.80,4884.80,0
2001/6/29,12:53:00,4880.06,4880.06,4880.06,4880.06,0
2001/6/29,12:54:00,4883.70,4883.70,4883.70,4883.70,0
2001/6/29,12:55:00,4883.51,4883.51,4883.51,4883.51,0
2001/6/29,12:56:00,4885.55,4885.55,4885.55,4885.55,0
2001/6/29,12:57:00,4881.03,4881.03,4881.03,4881.03,0
2001/6/29,12:58:00,4880.68,4880.68,4880.68,4880.68,0
2001/6/29,12:59:00,4887.19,4887.19,4887.19,4887.19,0
2001/6/29,13:00:00,4883.78,4883.78,4883.78,4883.78,0
2001/6/29,13:01:00,4887.27,4887.27,4887.27,4887.27,0
2001/6/29,13:02:00,4884.39,4884.39,4884.39,4884.39,0
2001/6/29,13:03:00,4887.44,4887.44,4887.44,4887.44,0
2001/6/29,13:04:00,4888.20,4888.20,4888.20,4888.20,0
2001/6/29,13:05:00,4888.96,4888.96,4888.96,4888.96,0
2001/6/29,13:06:00,4889.54,4889.54,4889.54,4889.54,0
2001/6/29,13:07:00,4888.44,4888.44,4888.44,4888.44,0
2001/6/29,13:08:00,4888.89,4888.89,4888.89,4888.89,0
2001/6/29,13:09:00,4889.77,4889.77,4889.77,4889.77,0
2001/6/29,13:10:00,4892.05,4892.05,4892.05,4892.05,0
2001/6/29,13:11:00,4891.56,4891.56,4891.56,4891.56,0
2001/6/29,13:12:00,4891.59,4891.59,4891.59,4891.59,0
2001/6/29,13:13:00,4893.69,4893.69,4893.69,4893.69,0
2001/6/29,13:14:00,4892.24,4892.24,4892.24,4892.24,0
2001/6/29,13:15:00,4892.09,4892.09,4892.09,4892.09,0
2001/6/29,13:16:00,4891.16,4891.16,4891.16,4891.16,0
2001/6/29,13:17:00,4890.16,4890.16,4890.16,4890.16,0
2001/6/29,13:18:00,4890.53,4890.53,4890.53,4890.53,0
2001/6/29,13:19:00,4889.51,4889.51,4889.51,4889.51,0
2001/6/29,13:20:00,4888.07,4888.07,4888.07,4888.07,0
2001/6/29,13:21:00,4880.47,4880.47,4880.47,4880.47,0
2001/6/29,13:22:00,4877.05,4877.05,4877.05,4877.05,0
2001/6/29,13:23:00,4872.29,4872.29,4872.29,4872.29,0
2001/6/29,13:24:00,4870.66,4870.66,4870.66,4870.66,0
2001/6/29,13:25:00,4864.24,4864.24,4864.24,4864.24,0
2001/6/29,13:26:00,4876.73,4876.73,4876.73,4876.73,0
2001/6/29,13:27:00,4868.15,4868.15,4868.15,4868.15,0
2001/6/29,13:28:00,4878.50,4878.50,4878.50,4878.50,0
2001/6/29,13:29:00,4870.85,4870.85,4870.85,4870.85,0
2001/6/29,13:30:00,4883.43,4883.43,4883.43,4883.43,0
2001/7/2,09:01:00,4886.49,4886.49,4886.49,4886.49,0
2001/7/2,09:02:00,4888.37,4888.37,4888.37,4888.37,0
2001/7/2,09:03:00,4879.56,4879.56,4879.56,4879.56,0
2001/7/2,09:04:00,4873.99,4873.99,4873.99,4873.99,0
2001/7/2,09:05:00,4869.19,4869.19,4869.19,4869.19,0
2001/7/2,09:06:00,4866.59,4866.59,4866.59,4866.59,0
2001/7/2,09:07:00,4857.51,4857.51,4857.51,4857.51,0
2001/7/2,09:08:00,4858.87,4858.87,4858.87,4858.87,0
2001/7/2,09:09:00,4852.58,4852.58,4852.58,4852.58,0
2001/7/2,09:10:00,4858.20,4858.20,4858.20,4858.20,0
2001/7/2,09:11:00,4856.94,4856.94,4856.94,4856.94,0
2001/7/2,09:12:00,4858.52,4858.52,4858.52,4858.52,0
2001/7/2,09:13:00,4860.30,4860.30,4860.30,4860.30,0
2001/7/2,09:14:00,4860.96,4860.96,4860.96,4860.96,0
2001/7/2,09:15:00,4867.09,4867.09,4867.09,4867.09,0
2001/7/2,09:16:00,4858.95,4858.95,4858.95,4858.95,0
2001/7/2,09:17:00,4860.52,4860.52,4860.52,4860.52,0
2001/7/2,09:18:00,4850.30,4850.30,4850.30,4850.30,0
2001/7/2,09:19:00,4845.31,4845.31,4845.31,4845.31,0
2001/7/2,09:20:00,4844.66,4844.66,4844.66,4844.66,0
2001/7/2,09:21:00,4839.27,4839.27,4839.27,4839.27,0
2001/7/2,09:22:00,4838.25,4838.25,4838.25,4838.25,0
2001/7/2,09:23:00,4833.90,4833.90,4833.90,4833.90,0
2001/7/2,09:24:00,4831.67,4831.67,4831.67,4831.67,0
2001/7/2,09:25:00,4828.69,4828.69,4828.69,4828.69,0
2001/7/2,09:26:00,4830.33,4830.33,4830.33,4830.33,0
2001/7/2,09:27:00,4836.93,4836.93,4836.93,4836.93,0
2001/7/2,09:28:00,4837.65,4837.65,4837.65,4837.65,0
2001/7/2,09:29:00,4832.41,4832.41,4832.41,4832.41,0
2001/7/2,09:30:00,4835.52,4835.52,4835.52,4835.52,0
2001/7/2,09:31:00,4832.79,4832.79,4832.79,4832.79,0
2001/7/2,09:32:00,4838.92,4838.92,4838.92,4838.92,0
2001/7/2,09:33:00,4834.38,4834.38,4834.38,4834.38,0
2001/7/2,09:34:00,4833.64,4833.64,4833.64,4833.64,0
2001/7/2,09:35:00,4833.85,4833.85,4833.85,4833.85,0
2001/7/2,09:36:00,4831.94,4831.94,4831.94,4831.94,0
2001/7/2,09:37:00,4832.26,4832.26,4832.26,4832.26,0
2001/7/2,09:38:00,4831.42,4831.42,4831.42,4831.42,0
2001/7/2,09:39:00,4833.07,4833.07,4833.07,4833.07,0
2001/7/2,09:40:00,4831.72,4831.72,4831.72,4831.72,0
2001/7/2,09:41:00,4830.86,4830.86,4830.86,4830.86,0
2001/7/2,09:42:00,4829.56,4829.56,4829.56,4829.56,0
2001/7/2,09:43:00,4828.44,4828.44,4828.44,4828.44,0
2001/7/2,09:44:00,4828.76,4828.76,4828.76,4828.76,0
2001/7/2,09:45:00,4825.06,4825.06,4825.06,4825.06,0
2001/7/2,09:46:00,4825.09,4825.09,4825.09,4825.09,0
2001/7/2,09:47:00,4822.89,4822.89,4822.89,4822.89,0
2001/7/2,09:48:00,4820.83,4820.83,4820.83,4820.83,0
2001/7/2,09:49:00,4818.98,4818.98,4818.98,4818.98,0
2001/7/2,09:50:00,4815.95,4815.95,4815.95,4815.95,0
2001/7/2,09:51:00,4815.87,4815.87,4815.87,4815.87,0
2001/7/2,09:52:00,4814.86,4814.86,4814.86,4814.86,0
2001/7/2,09:53:00,4814.82,4814.82,4814.82,4814.82,0
2001/7/2,09:54:00,4813.85,4813.85,4813.85,4813.85,0
2001/7/2,09:55:00,4816.09,4816.09,4816.09,4816.09,0
2001/7/2,09:56:00,4822.19,4822.19,4822.19,4822.19,0
2001/7/2,09:57:00,4819.15,4819.15,4819.15,4819.15,0
2001/7/2,09:58:00,4826.15,4826.15,4826.15,4826.15,0
2001/7/2,09:59:00,4827.27,4827.27,4827.27,4827.27,0
2001/7/2,10:00:00,4824.11,4824.11,4824.11,4824.11,0
2001/7/2,10:01:00,4825.84,4825.84,4825.84,4825.84,0
2001/7/2,10:02:00,4826.41,4826.41,4826.41,4826.41,0
2001/7/2,10:03:00,4826.21,4826.21,4826.21,4826.21,0
2001/7/2,10:04:00,4829.74,4829.74,4829.74,4829.74,0
2001/7/2,10:05:00,4830.16,4830.16,4830.16,4830.16,0
2001/7/2,10:06:00,4831.52,4831.52,4831.52,4831.52,0
2001/7/2,10:07:00,4825.62,4825.62,4825.62,4825.62,0
2001/7/2,10:08:00,4830.06,4830.06,4830.06,4830.06,0
2001/7/2,10:09:00,4824.85,4824.85,4824.85,4824.85,0
2001/7/2,10:10:00,4829.77,4829.77,4829.77,4829.77,0
2001/7/2,10:11:00,4828.56,4828.56,4828.56,4828.56,0
2001/7/2,10:12:00,4823.58,4823.58,4823.58,4823.58,0
2001/7/2,10:13:00,4829.66,4829.66,4829.66,4829.66,0
2001/7/2,10:14:00,4826.62,4826.62,4826.62,4826.62,0
2001/7/2,10:15:00,4827.90,4827.90,4827.90,4827.90,0
2001/7/2,10:16:00,4823.84,4823.84,4823.84,4823.84,0
2001/7/2,10:17:00,4824.06,4824.06,4824.06,4824.06,0
2001/7/2,10:18:00,4826.34,4826.34,4826.34,4826.34,0
2001/7/2,10:19:00,4825.49,4825.49,4825.49,4825.49,0
2001/7/2,10:20:00,4819.88,4819.88,4819.88,4819.88,0
2001/7/2,10:21:00,4822.54,4822.54,4822.54,4822.54,0
2001/7/2,10:22:00,4821.77,4821.77,4821.77,4821.77,0
2001/7/2,10:23:00,4818.51,4818.51,4818.51,4818.51,0
2001/7/2,10:24:00,4825.61,4825.61,4825.61,4825.61,0
2001/7/2,10:25:00,4826.60,4826.60,4826.60,4826.60,0
2001/7/2,10:26:00,4828.05,4828.05,4828.05,4828.05,0
2001/7/2,10:27:00,4826.67,4826.67,4826.67,4826.67,0
2001/7/2,10:28:00,4822.42,4822.42,4822.42,4822.42,0
2001/7/2,10:29:00,4826.00,4826.00,4826.00,4826.00,0
2001/7/2,10:30:00,4819.95,4819.95,4819.95,4819.95,0
2001/7/2,10:31:00,4826.43,4826.43,4826.43,4826.43,0
2001/7/2,10:32:00,4820.09,4820.09,4820.09,4820.09,0
2001/7/2,10:33:00,4820.30,4820.30,4820.30,4820.30,0
2001/7/2,10:34:00,4824.50,4824.50,4824.50,4824.50,0
2001/7/2,10:35:00,4822.77,4822.77,4822.77,4822.77,0
2001/7/2,10:36:00,4818.90,4818.90,4818.90,4818.90,0
2001/7/2,10:37:00,4825.12,4825.12,4825.12,4825.12,0
2001/7/2,10:38:00,4822.66,4822.66,4822.66,4822.66,0
2001/7/2,10:39:00,4824.06,4824.06,4824.06,4824.06,0
2001/7/2,10:40:00,4825.38,4825.38,4825.38,4825.38,0
2001/7/2,10:41:00,4824.74,4824.74,4824.74,4824.74,0
2001/7/2,10:42:00,4830.28,4830.28,4830.28,4830.28,0
2001/7/2,10:43:00,4826.65,4826.65,4826.65,4826.65,0
2001/7/2,10:44:00,4832.75,4832.75,4832.75,4832.75,0
2001/7/2,10:45:00,4828.30,4828.30,4828.30,4828.30,0
2001/7/2,10:46:00,4830.95,4830.95,4830.95,4830.95,0
2001/7/2,10:47:00,4835.82,4835.82,4835.82,4835.82,0
2001/7/2,10:48:00,4831.30,4831.30,4831.30,4831.30,0
2001/7/2,10:49:00,4837.71,4837.71,4837.71,4837.71,0
2001/7/2,10:50:00,4833.19,4833.19,4833.19,4833.19,0
2001/7/2,10:51:00,4838.47,4838.47,4838.47,4838.47,0
2001/7/2,10:52:00,4834.10,4834.10,4834.10,4834.10,0
2001/7/2,10:53:00,4836.70,4836.70,4836.70,4836.70,0
2001/7/2,10:54:00,4837.49,4837.49,4837.49,4837.49,0
2001/7/2,10:55:00,4835.58,4835.58,4835.58,4835.58,0
2001/7/2,10:56:00,4835.55,4835.55,4835.55,4835.55,0
2001/7/2,10:57:00,4836.65,4836.65,4836.65,4836.65,0
2001/7/2,10:58:00,4830.65,4830.65,4830.65,4830.65,0
2001/7/2,10:59:00,4832.74,4832.74,4832.74,4832.74,0
2001/7/2,11:00:00,4833.66,4833.66,4833.66,4833.66,0
2001/7/2,11:01:00,4828.46,4828.46,4828.46,4828.46,0
2001/7/2,11:02:00,4827.85,4827.85,4827.85,4827.85,0
2001/7/2,11:03:00,4834.04,4834.04,4834.04,4834.04,0
2001/7/2,11:04:00,4826.68,4826.68,4826.68,4826.68,0
2001/7/2,11:05:00,4835.20,4835.20,4835.20,4835.20,0
2001/7/2,11:06:00,4834.63,4834.63,4834.63,4834.63,0
2001/7/2,11:07:00,4825.82,4825.82,4825.82,4825.82,0
2001/7/2,11:08:00,4827.24,4827.24,4827.24,4827.24,0
2001/7/2,11:09:00,4827.13,4827.13,4827.13,4827.13,0
2001/7/2,11:10:00,4826.39,4826.39,4826.39,4826.39,0
2001/7/2,11:11:00,4827.45,4827.45,4827.45,4827.45,0
2001/7/2,11:12:00,4827.23,4827.23,4827.23,4827.23,0
2001/7/2,11:13:00,4826.51,4826.51,4826.51,4826.51,0
2001/7/2,11:14:00,4826.45,4826.45,4826.45,4826.45,0
2001/7/2,11:15:00,4825.89,4825.89,4825.89,4825.89,0
2001/7/2,11:16:00,4827.95,4827.95,4827.95,4827.95,0
2001/7/2,11:17:00,4822.19,4822.19,4822.19,4822.19,0
2001/7/2,11:18:00,4819.82,4819.82,4819.82,4819.82,0
2001/7/2,11:19:00,4821.02,4821.02,4821.02,4821.02,0
2001/7/2,11:20:00,4821.29,4821.29,4821.29,4821.29,0
2001/7/2,11:21:00,4818.77,4818.77,4818.77,4818.77,0
2001/7/2,11:22:00,4818.27,4818.27,4818.27,4818.27,0
2001/7/2,11:23:00,4817.71,4817.71,4817.71,4817.71,0
2001/7/2,11:24:00,4818.57,4818.57,4818.57,4818.57,0
2001/7/2,11:25:00,4818.12,4818.12,4818.12,4818.12,0
2001/7/2,11:26:00,4817.98,4817.98,4817.98,4817.98,0
2001/7/2,11:27:00,4819.49,4819.49,4819.49,4819.49,0
2001/7/2,11:28:00,4819.27,4819.27,4819.27,4819.27,0
2001/7/2,11:29:00,4825.01,4825.01,4825.01,4825.01,0
2001/7/2,11:30:00,4826.28,4826.28,4826.28,4826.28,0
2001/7/2,11:31:00,4826.91,4826.91,4826.91,4826.91,0
2001/7/2,11:32:00,4826.89,4826.89,4826.89,4826.89,0
2001/7/2,11:33:00,4827.63,4827.63,4827.63,4827.63,0
2001/7/2,11:34:00,4829.14,4829.14,4829.14,4829.14,0
2001/7/2,11:35:00,4823.28,4823.28,4823.28,4823.28,0
2001/7/2,11:36:00,4829.07,4829.07,4829.07,4829.07,0
2001/7/2,11:37:00,4830.50,4830.50,4830.50,4830.50,0
2001/7/2,11:38:00,4822.59,4822.59,4822.59,4822.59,0
2001/7/2,11:39:00,4830.86,4830.86,4830.86,4830.86,0
2001/7/2,11:40:00,4820.89,4820.89,4820.89,4820.89,0
2001/7/2,11:41:00,4825.62,4825.62,4825.62,4825.62,0
2001/7/2,11:42:00,4820.57,4820.57,4820.57,4820.57,0
2001/7/2,11:43:00,4817.14,4817.14,4817.14,4817.14,0
2001/7/2,11:44:00,4818.07,4818.07,4818.07,4818.07,0
2001/7/2,11:45:00,4816.79,4816.79,4816.79,4816.79,0
2001/7/2,11:46:00,4815.53,4815.53,4815.53,4815.53,0
2001/7/2,11:47:00,4820.40,4820.40,4820.40,4820.40,0
2001/7/2,11:48:00,4813.44,4813.44,4813.44,4813.44,0
2001/7/2,11:49:00,4813.26,4813.26,4813.26,4813.26,0
2001/7/2,11:50:00,4811.72,4811.72,4811.72,4811.72,0
2001/7/2,11:51:00,4810.99,4810.99,4810.99,4810.99,0
2001/7/2,11:52:00,4809.11,4809.11,4809.11,4809.11,0
2001/7/2,11:53:00,4808.16,4808.16,4808.16,4808.16,0
2001/7/2,11:54:00,4806.12,4806.12,4806.12,4806.12,0
2001/7/2,11:55:00,4808.31,4808.31,4808.31,4808.31,0
2001/7/2,11:56:00,4807.12,4807.12,4807.12,4807.12,0
2001/7/2,11:57:00,4806.67,4806.67,4806.67,4806.67,0
2001/7/2,11:58:00,4805.49,4805.49,4805.49,4805.49,0
2001/7/2,11:59:00,4808.03,4808.03,4808.03,4808.03,0
2001/7/2,12:00:00,4808.24,4808.24,4808.24,4808.24,0
2001/7/2,12:01:00,4807.96,4807.96,4807.96,4807.96,0
2001/7/2,12:02:00,4810.77,4810.77,4810.77,4810.77,0
2001/7/2,12:03:00,4811.00,4811.00,4811.00,4811.00,0
2001/7/2,12:04:00,4818.30,4818.30,4818.30,4818.30,0
2001/7/2,12:05:00,4819.07,4819.07,4819.07,4819.07,0
2001/7/2,12:06:00,4815.34,4815.34,4815.34,4815.34,0
2001/7/2,12:07:00,4816.28,4816.28,4816.28,4816.28,0
2001/7/2,12:08:00,4816.51,4816.51,4816.51,4816.51,0
2001/7/2,12:09:00,4822.82,4822.82,4822.82,4822.82,0
2001/7/2,12:10:00,4820.32,4820.32,4820.32,4820.32,0
2001/7/2,12:11:00,4823.40,4823.40,4823.40,4823.40,0
2001/7/2,12:12:00,4819.54,4819.54,4819.54,4819.54,0
2001/7/2,12:13:00,4821.25,4821.25,4821.25,4821.25,0
2001/7/2,12:14:00,4827.47,4827.47,4827.47,4827.47,0
2001/7/2,12:15:00,4825.47,4825.47,4825.47,4825.47,0
2001/7/2,12:16:00,4825.85,4825.85,4825.85,4825.85,0
2001/7/2,12:17:00,4827.49,4827.49,4827.49,4827.49,0
2001/7/2,12:18:00,4824.46,4824.46,4824.46,4824.46,0
2001/7/2,12:19:00,4824.23,4824.23,4824.23,4824.23,0
2001/7/2,12:20:00,4826.94,4826.94,4826.94,4826.94,0
2001/7/2,12:21:00,4828.35,4828.35,4828.35,4828.35,0
2001/7/2,12:22:00,4830.06,4830.06,4830.06,4830.06,0
2001/7/2,12:23:00,4824.57,4824.57,4824.57,4824.57,0
2001/7/2,12:24:00,4829.93,4829.93,4829.93,4829.93,0
2001/7/2,12:25:00,4831.88,4831.88,4831.88,4831.88,0
2001/7/2,12:26:00,4832.70,4832.70,4832.70,4832.70,0
2001/7/2,12:27:00,4831.86,4831.86,4831.86,4831.86,0
2001/7/2,12:28:00,4831.26,4831.26,4831.26,4831.26,0
2001/7/2,12:29:00,4833.22,4833.22,4833.22,4833.22,0
2001/7/2,12:30:00,4834.05,4834.05,4834.05,4834.05,0
2001/7/2,12:31:00,4834.58,4834.58,4834.58,4834.58,0
2001/7/2,12:32:00,4830.25,4830.25,4830.25,4830.25,0
2001/7/2,12:33:00,4833.44,4833.44,4833.44,4833.44,0
2001/7/2,12:34:00,4834.48,4834.48,4834.48,4834.48,0
2001/7/2,12:35:00,4832.84,4832.84,4832.84,4832.84,0
2001/7/2,12:36:00,4828.73,4828.73,4828.73,4828.73,0
2001/7/2,12:37:00,4829.25,4829.25,4829.25,4829.25,0
2001/7/2,12:38:00,4835.37,4835.37,4835.37,4835.37,0
2001/7/2,12:39:00,4832.36,4832.36,4832.36,4832.36,0
2001/7/2,12:40:00,4827.61,4827.61,4827.61,4827.61,0
2001/7/2,12:41:00,4827.17,4827.17,4827.17,4827.17,0
2001/7/2,12:42:00,4830.88,4830.88,4830.88,4830.88,0
2001/7/2,12:43:00,4831.92,4831.92,4831.92,4831.92,0
2001/7/2,12:44:00,4829.54,4829.54,4829.54,4829.54,0
2001/7/2,12:45:00,4828.91,4828.91,4828.91,4828.91,0
2001/7/2,12:46:00,4829.00,4829.00,4829.00,4829.00,0
2001/7/2,12:47:00,4828.67,4828.67,4828.67,4828.67,0
2001/7/2,12:48:00,4829.49,4829.49,4829.49,4829.49,0
2001/7/2,12:49:00,4829.25,4829.25,4829.25,4829.25,0
2001/7/2,12:50:00,4829.12,4829.12,4829.12,4829.12,0
2001/7/2,12:51:00,4833.32,4833.32,4833.32,4833.32,0
2001/7/2,12:52:00,4831.25,4831.25,4831.25,4831.25,0
2001/7/2,12:53:00,4832.29,4832.29,4832.29,4832.29,0
2001/7/2,12:54:00,4835.53,4835.53,4835.53,4835.53,0
2001/7/2,12:55:00,4836.96,4836.96,4836.96,4836.96,0
2001/7/2,12:56:00,4838.01,4838.01,4838.01,4838.01,0
2001/7/2,12:57:00,4840.01,4840.01,4840.01,4840.01,0
2001/7/2,12:58:00,4841.88,4841.88,4841.88,4841.88,0
2001/7/2,12:59:00,4847.01,4847.01,4847.01,4847.01,0
2001/7/2,13:00:00,4849.89,4849.89,4849.89,4849.89,0
2001/7/2,13:01:00,4848.55,4848.55,4848.55,4848.55,0
2001/7/2,13:02:00,4849.85,4849.85,4849.85,4849.85,0
2001/7/2,13:03:00,4858.21,4858.21,4858.21,4858.21,0
2001/7/2,13:04:00,4861.35,4861.35,4861.35,4861.35,0
2001/7/2,13:05:00,4860.17,4860.17,4860.17,4860.17,0
2001/7/2,13:06:00,4859.77,4859.77,4859.77,4859.77,0
2001/7/2,13:07:00,4861.99,4861.99,4861.99,4861.99,0
2001/7/2,13:08:00,4864.36,4864.36,4864.36,4864.36,0
2001/7/2,13:09:00,4866.34,4866.34,4866.34,4866.34,0
2001/7/2,13:10:00,4862.61,4862.61,4862.61,4862.61,0
2001/7/2,13:11:00,4868.50,4868.50,4868.50,4868.50,0
2001/7/2,13:12:00,4868.54,4868.54,4868.54,4868.54,0
2001/7/2,13:13:00,4874.12,4874.12,4874.12,4874.12,0
2001/7/2,13:14:00,4872.60,4872.60,4872.60,4872.60,0
2001/7/2,13:15:00,4872.81,4872.81,4872.81,4872.81,0
2001/7/2,13:16:00,4879.05,4879.05,4879.05,4879.05,0
2001/7/2,13:17:00,4880.21,4880.21,4880.21,4880.21,0
2001/7/2,13:18:00,4886.94,4886.94,4886.94,4886.94,0
2001/7/2,13:19:00,4885.53,4885.53,4885.53,4885.53,0
2001/7/2,13:20:00,4884.27,4884.27,4884.27,4884.27,0
2001/7/2,13:21:00,4883.32,4883.32,4883.32,4883.32,0
2001/7/2,13:22:00,4887.41,4887.41,4887.41,4887.41,0
2001/7/2,13:23:00,4884.50,4884.50,4884.50,4884.50,0
2001/7/2,13:24:00,4883.35,4883.35,4883.35,4883.35,0
2001/7/2,13:25:00,4883.60,4883.60,4883.60,4883.60,0
2001/7/2,13:26:00,4877.20,4877.20,4877.20,4877.20,0
2001/7/2,13:27:00,4874.48,4874.48,4874.48,4874.48,0
2001/7/2,13:28:00,4869.93,4869.93,4869.93,4869.93,0
2001/7/2,13:29:00,4869.53,4869.53,4869.53,4869.53,0
2001/7/2,13:30:00,4886.86,4886.86,4886.86,4886.86,0
2001/7/3,09:01:00,4861.41,4861.41,4861.41,4861.41,0
2001/7/3,09:02:00,4852.12,4852.12,4852.12,4852.12,0
2001/7/3,09:03:00,4858.04,4858.04,4858.04,4858.04,0
2001/7/3,09:04:00,4854.26,4854.26,4854.26,4854.26,0
2001/7/3,09:05:00,4853.65,4853.65,4853.65,4853.65,0
2001/7/3,09:06:00,4857.93,4857.93,4857.93,4857.93,0
2001/7/3,09:07:00,4860.81,4860.81,4860.81,4860.81,0
2001/7/3,09:08:00,4865.83,4865.83,4865.83,4865.83,0
2001/7/3,09:09:00,4869.56,4869.56,4869.56,4869.56,0
2001/7/3,09:10:00,4865.46,4865.46,4865.46,4865.46,0
2001/7/3,09:11:00,4870.46,4870.46,4870.46,4870.46,0
2001/7/3,09:12:00,4875.92,4875.92,4875.92,4875.92,0
2001/7/3,09:13:00,4878.88,4878.88,4878.88,4878.88,0
2001/7/3,09:14:00,4878.09,4878.09,4878.09,4878.09,0
2001/7/3,09:15:00,4882.43,4882.43,4882.43,4882.43,0
2001/7/3,09:16:00,4880.67,4880.67,4880.67,4880.67,0
2001/7/3,09:17:00,4880.32,4880.32,4880.32,4880.32,0
2001/7/3,09:18:00,4878.19,4878.19,4878.19,4878.19,0
2001/7/3,09:19:00,4872.21,4872.21,4872.21,4872.21,0
2001/7/3,09:20:00,4874.52,4874.52,4874.52,4874.52,0
2001/7/3,09:21:00,4866.01,4866.01,4866.01,4866.01,0
2001/7/3,09:22:00,4862.83,4862.83,4862.83,4862.83,0
2001/7/3,09:23:00,4863.26,4863.26,4863.26,4863.26,0
2001/7/3,09:24:00,4867.91,4867.91,4867.91,4867.91,0
2001/7/3,09:25:00,4863.05,4863.05,4863.05,4863.05,0
2001/7/3,09:26:00,4863.40,4863.40,4863.40,4863.40,0
2001/7/3,09:27:00,4870.69,4870.69,4870.69,4870.69,0
2001/7/3,09:28:00,4866.65,4866.65,4866.65,4866.65,0
2001/7/3,09:29:00,4865.29,4865.29,4865.29,4865.29,0
2001/7/3,09:30:00,4867.23,4867.23,4867.23,4867.23,0
2001/7/3,09:31:00,4868.18,4868.18,4868.18,4868.18,0
2001/7/3,09:32:00,4868.88,4868.88,4868.88,4868.88,0
2001/7/3,09:33:00,4868.44,4868.44,4868.44,4868.44,0
2001/7/3,09:34:00,4872.57,4872.57,4872.57,4872.57,0
2001/7/3,09:35:00,4875.91,4875.91,4875.91,4875.91,0
2001/7/3,09:36:00,4871.58,4871.58,4871.58,4871.58,0
2001/7/3,09:37:00,4878.31,4878.31,4878.31,4878.31,0
2001/7/3,09:38:00,4880.09,4880.09,4880.09,4880.09,0
2001/7/3,09:39:00,4881.83,4881.83,4881.83,4881.83,0
2001/7/3,09:40:00,4884.67,4884.67,4884.67,4884.67,0
2001/7/3,09:41:00,4889.45,4889.45,4889.45,4889.45,0
2001/7/3,09:42:00,4896.48,4896.48,4896.48,4896.48,0
2001/7/3,09:43:00,4895.23,4895.23,4895.23,4895.23,0
2001/7/3,09:44:00,4900.85,4900.85,4900.85,4900.85,0
2001/7/3,09:45:00,4902.91,4902.91,4902.91,4902.91,0
2001/7/3,09:46:00,4904.10,4904.10,4904.10,4904.10,0
2001/7/3,09:47:00,4904.41,4904.41,4904.41,4904.41,0
2001/7/3,09:48:00,4905.67,4905.67,4905.67,4905.67,0
2001/7/3,09:49:00,4906.56,4906.56,4906.56,4906.56,0
2001/7/3,09:50:00,4906.82,4906.82,4906.82,4906.82,0
2001/7/3,09:51:00,4904.26,4904.26,4904.26,4904.26,0
2001/7/3,09:52:00,4897.96,4897.96,4897.96,4897.96,0
2001/7/3,09:53:00,4899.23,4899.23,4899.23,4899.23,0
2001/7/3,09:54:00,4891.53,4891.53,4891.53,4891.53,0
2001/7/3,09:55:00,4896.68,4896.68,4896.68,4896.68,0
2001/7/3,09:56:00,4895.78,4895.78,4895.78,4895.78,0
2001/7/3,09:57:00,4895.03,4895.03,4895.03,4895.03,0
2001/7/3,09:58:00,4888.66,4888.66,4888.66,4888.66,0
2001/7/3,09:59:00,4889.10,4889.10,4889.10,4889.10,0
2001/7/3,10:00:00,4889.10,4889.10,4889.10,4889.10,0
2001/7/3,10:01:00,4892.97,4892.97,4892.97,4892.97,0
2001/7/3,10:02:00,4892.51,4892.51,4892.51,4892.51,0
2001/7/3,10:03:00,4895.59,4895.59,4895.59,4895.59,0
2001/7/3,10:04:00,4892.63,4892.63,4892.63,4892.63,0
2001/7/3,10:05:00,4889.00,4889.00,4889.00,4889.00,0
2001/7/3,10:06:00,4886.17,4886.17,4886.17,4886.17,0
2001/7/3,10:07:00,4883.56,4883.56,4883.56,4883.56,0
2001/7/3,10:08:00,4888.96,4888.96,4888.96,4888.96,0
2001/7/3,10:09:00,4885.79,4885.79,4885.79,4885.79,0
2001/7/3,10:10:00,4880.52,4880.52,4880.52,4880.52,0
2001/7/3,10:11:00,4878.55,4878.55,4878.55,4878.55,0
2001/7/3,10:12:00,4878.52,4878.52,4878.52,4878.52,0
2001/7/3,10:13:00,4876.03,4876.03,4876.03,4876.03,0
2001/7/3,10:14:00,4873.94,4873.94,4873.94,4873.94,0
2001/7/3,10:15:00,4873.95,4873.95,4873.95,4873.95,0
2001/7/3,10:16:00,4872.51,4872.51,4872.51,4872.51,0
2001/7/3,10:17:00,4879.76,4879.76,4879.76,4879.76,0
2001/7/3,10:18:00,4880.72,4880.72,4880.72,4880.72,0
2001/7/3,10:19:00,4882.62,4882.62,4882.62,4882.62,0
2001/7/3,10:20:00,4882.53,4882.53,4882.53,4882.53,0
2001/7/3,10:21:00,4877.18,4877.18,4877.18,4877.18,0
2001/7/3,10:22:00,4882.08,4882.08,4882.08,4882.08,0
2001/7/3,10:23:00,4878.36,4878.36,4878.36,4878.36,0
2001/7/3,10:24:00,4883.78,4883.78,4883.78,4883.78,0
2001/7/3,10:25:00,4883.98,4883.98,4883.98,4883.98,0
2001/7/3,10:26:00,4880.16,4880.16,4880.16,4880.16,0
2001/7/3,10:27:00,4878.57,4878.57,4878.57,4878.57,0
2001/7/3,10:28:00,4881.78,4881.78,4881.78,4881.78,0
2001/7/3,10:29:00,4882.46,4882.46,4882.46,4882.46,0
2001/7/3,10:30:00,4883.76,4883.76,4883.76,4883.76,0
2001/7/3,10:31:00,4882.86,4882.86,4882.86,4882.86,0
2001/7/3,10:32:00,4882.67,4882.67,4882.67,4882.67,0
2001/7/3,10:33:00,4885.38,4885.38,4885.38,4885.38,0
2001/7/3,10:34:00,4883.89,4883.89,4883.89,4883.89,0
2001/7/3,10:35:00,4885.50,4885.50,4885.50,4885.50,0
2001/7/3,10:36:00,4885.44,4885.44,4885.44,4885.44,0
2001/7/3,10:37:00,4887.01,4887.01,4887.01,4887.01,0
2001/7/3,10:38:00,4884.61,4884.61,4884.61,4884.61,0
2001/7/3,10:39:00,4881.38,4881.38,4881.38,4881.38,0
2001/7/3,10:40:00,4879.35,4879.35,4879.35,4879.35,0
2001/7/3,10:41:00,4878.58,4878.58,4878.58,4878.58,0
2001/7/3,10:42:00,4880.83,4880.83,4880.83,4880.83,0
2001/7/3,10:43:00,4876.96,4876.96,4876.96,4876.96,0
2001/7/3,10:44:00,4880.34,4880.34,4880.34,4880.34,0
2001/7/3,10:45:00,4874.01,4874.01,4874.01,4874.01,0
2001/7/3,10:46:00,4878.21,4878.21,4878.21,4878.21,0
2001/7/3,10:47:00,4876.19,4876.19,4876.19,4876.19,0
2001/7/3,10:48:00,4872.89,4872.89,4872.89,4872.89,0
2001/7/3,10:49:00,4877.61,4877.61,4877.61,4877.61,0
2001/7/3,10:50:00,4876.29,4876.29,4876.29,4876.29,0
2001/7/3,10:51:00,4870.00,4870.00,4870.00,4870.00,0
2001/7/3,10:52:00,4875.01,4875.01,4875.01,4875.01,0
2001/7/3,10:53:00,4869.07,4869.07,4869.07,4869.07,0
2001/7/3,10:54:00,4874.03,4874.03,4874.03,4874.03,0
2001/7/3,10:55:00,4868.66,4868.66,4868.66,4868.66,0
2001/7/3,10:56:00,4867.60,4867.60,4867.60,4867.60,0
2001/7/3,10:57:00,4866.88,4866.88,4866.88,4866.88,0
2001/7/3,10:58:00,4875.33,4875.33,4875.33,4875.33,0
2001/7/3,10:59:00,4874.93,4874.93,4874.93,4874.93,0
2001/7/3,11:00:00,4875.44,4875.44,4875.44,4875.44,0
2001/7/3,11:01:00,4870.09,4870.09,4870.09,4870.09,0
2001/7/3,11:02:00,4873.88,4873.88,4873.88,4873.88,0
2001/7/3,11:03:00,4875.12,4875.12,4875.12,4875.12,0
2001/7/3,11:04:00,4874.59,4874.59,4874.59,4874.59,0
2001/7/3,11:05:00,4875.74,4875.74,4875.74,4875.74,0
2001/7/3,11:06:00,4876.69,4876.69,4876.69,4876.69,0
2001/7/3,11:07:00,4877.18,4877.18,4877.18,4877.18,0
2001/7/3,11:08:00,4877.81,4877.81,4877.81,4877.81,0
2001/7/3,11:09:00,4877.14,4877.14,4877.14,4877.14,0
2001/7/3,11:10:00,4879.21,4879.21,4879.21,4879.21,0
2001/7/3,11:11:00,4877.81,4877.81,4877.81,4877.81,0
2001/7/3,11:12:00,4879.95,4879.95,4879.95,4879.95,0
2001/7/3,11:13:00,4875.30,4875.30,4875.30,4875.30,0
2001/7/3,11:14:00,4878.27,4878.27,4878.27,4878.27,0
2001/7/3,11:15:00,4879.09,4879.09,4879.09,4879.09,0
2001/7/3,11:16:00,4878.28,4878.28,4878.28,4878.28,0
2001/7/3,11:17:00,4879.41,4879.41,4879.41,4879.41,0
2001/7/3,11:18:00,4878.97,4878.97,4878.97,4878.97,0
2001/7/3,11:19:00,4880.16,4880.16,4880.16,4880.16,0
2001/7/3,11:20:00,4876.71,4876.71,4876.71,4876.71,0
2001/7/3,11:21:00,4878.28,4878.28,4878.28,4878.28,0
2001/7/3,11:22:00,4879.06,4879.06,4879.06,4879.06,0
2001/7/3,11:23:00,4878.40,4878.40,4878.40,4878.40,0
2001/7/3,11:24:00,4880.21,4880.21,4880.21,4880.21,0
2001/7/3,11:25:00,4873.00,4873.00,4873.00,4873.00,0
2001/7/3,11:26:00,4878.15,4878.15,4878.15,4878.15,0
2001/7/3,11:27:00,4877.74,4877.74,4877.74,4877.74,0
2001/7/3,11:28:00,4877.38,4877.38,4877.38,4877.38,0
2001/7/3,11:29:00,4879.35,4879.35,4879.35,4879.35,0
2001/7/3,11:30:00,4884.52,4884.52,4884.52,4884.52,0
2001/7/3,11:31:00,4882.27,4882.27,4882.27,4882.27,0
2001/7/3,11:32:00,4890.37,4890.37,4890.37,4890.37,0
2001/7/3,11:33:00,4885.59,4885.59,4885.59,4885.59,0
2001/7/3,11:34:00,4893.31,4893.31,4893.31,4893.31,0
2001/7/3,11:35:00,4892.58,4892.58,4892.58,4892.58,0
2001/7/3,11:36:00,4893.19,4893.19,4893.19,4893.19,0
2001/7/3,11:37:00,4894.10,4894.10,4894.10,4894.10,0
2001/7/3,11:38:00,4896.12,4896.12,4896.12,4896.12,0
2001/7/3,11:39:00,4890.85,4890.85,4890.85,4890.85,0
2001/7/3,11:40:00,4889.36,4889.36,4889.36,4889.36,0
2001/7/3,11:41:00,4887.19,4887.19,4887.19,4887.19,0
2001/7/3,11:42:00,4888.83,4888.83,4888.83,4888.83,0
2001/7/3,11:43:00,4883.87,4883.87,4883.87,4883.87,0
2001/7/3,11:44:00,4889.91,4889.91,4889.91,4889.91,0
2001/7/3,11:45:00,4894.82,4894.82,4894.82,4894.82,0
2001/7/3,11:46:00,4896.62,4896.62,4896.62,4896.62,0
2001/7/3,11:47:00,4897.01,4897.01,4897.01,4897.01,0
2001/7/3,11:48:00,4901.08,4901.08,4901.08,4901.08,0
2001/7/3,11:49:00,4900.62,4900.62,4900.62,4900.62,0
2001/7/3,11:50:00,4897.06,4897.06,4897.06,4897.06,0
2001/7/3,11:51:00,4900.07,4900.07,4900.07,4900.07,0
2001/7/3,11:52:00,4896.57,4896.57,4896.57,4896.57,0
2001/7/3,11:53:00,4896.40,4896.40,4896.40,4896.40,0
2001/7/3,11:54:00,4894.55,4894.55,4894.55,4894.55,0
2001/7/3,11:55:00,4892.23,4892.23,4892.23,4892.23,0
2001/7/3,11:56:00,4890.40,4890.40,4890.40,4890.40,0
2001/7/3,11:57:00,4889.21,4889.21,4889.21,4889.21,0
2001/7/3,11:58:00,4889.26,4889.26,4889.26,4889.26,0
2001/7/3,11:59:00,4884.39,4884.39,4884.39,4884.39,0
2001/7/3,12:00:00,4882.66,4882.66,4882.66,4882.66,0
2001/7/3,12:01:00,4885.37,4885.37,4885.37,4885.37,0
2001/7/3,12:02:00,4878.38,4878.38,4878.38,4878.38,0
2001/7/3,12:03:00,4883.63,4883.63,4883.63,4883.63,0
2001/7/3,12:04:00,4880.24,4880.24,4880.24,4880.24,0
2001/7/3,12:05:00,4879.67,4879.67,4879.67,4879.67,0
2001/7/3,12:06:00,4879.41,4879.41,4879.41,4879.41,0
2001/7/3,12:07:00,4878.78,4878.78,4878.78,4878.78,0
2001/7/3,12:08:00,4877.81,4877.81,4877.81,4877.81,0
2001/7/3,12:09:00,4882.15,4882.15,4882.15,4882.15,0
2001/7/3,12:10:00,4876.87,4876.87,4876.87,4876.87,0
2001/7/3,12:11:00,4882.26,4882.26,4882.26,4882.26,0
2001/7/3,12:12:00,4876.00,4876.00,4876.00,4876.00,0
2001/7/3,12:13:00,4880.93,4880.93,4880.93,4880.93,0
2001/7/3,12:14:00,4874.74,4874.74,4874.74,4874.74,0
2001/7/3,12:15:00,4875.02,4875.02,4875.02,4875.02,0
2001/7/3,12:16:00,4873.99,4873.99,4873.99,4873.99,0
2001/7/3,12:17:00,4872.44,4872.44,4872.44,4872.44,0
2001/7/3,12:18:00,4871.80,4871.80,4871.80,4871.80,0
2001/7/3,12:19:00,4875.30,4875.30,4875.30,4875.30,0
2001/7/3,12:20:00,4870.60,4870.60,4870.60,4870.60,0
2001/7/3,12:21:00,4870.47,4870.47,4870.47,4870.47,0
2001/7/3,12:22:00,4868.94,4868.94,4868.94,4868.94,0
2001/7/3,12:23:00,4868.98,4868.98,4868.98,4868.98,0
2001/7/3,12:24:00,4868.82,4868.82,4868.82,4868.82,0
2001/7/3,12:25:00,4867.21,4867.21,4867.21,4867.21,0
2001/7/3,12:26:00,4866.52,4866.52,4866.52,4866.52,0
2001/7/3,12:27:00,4866.46,4866.46,4866.46,4866.46,0
2001/7/3,12:28:00,4867.82,4867.82,4867.82,4867.82,0
2001/7/3,12:29:00,4868.54,4868.54,4868.54,4868.54,0
2001/7/3,12:30:00,4867.92,4867.92,4867.92,4867.92,0
2001/7/3,12:31:00,4868.36,4868.36,4868.36,4868.36,0
2001/7/3,12:32:00,4867.40,4867.40,4867.40,4867.40,0
2001/7/3,12:33:00,4868.14,4868.14,4868.14,4868.14,0
2001/7/3,12:34:00,4862.90,4862.90,4862.90,4862.90,0
2001/7/3,12:35:00,4868.22,4868.22,4868.22,4868.22,0
2001/7/3,12:36:00,4862.56,4862.56,4862.56,4862.56,0
2001/7/3,12:37:00,4861.48,4861.48,4861.48,4861.48,0
2001/7/3,12:38:00,4865.35,4865.35,4865.35,4865.35,0
2001/7/3,12:39:00,4865.01,4865.01,4865.01,4865.01,0
2001/7/3,12:40:00,4864.76,4864.76,4864.76,4864.76,0
2001/7/3,12:41:00,4859.79,4859.79,4859.79,4859.79,0
2001/7/3,12:42:00,4863.30,4863.30,4863.30,4863.30,0
2001/7/3,12:43:00,4858.35,4858.35,4858.35,4858.35,0
2001/7/3,12:44:00,4856.61,4856.61,4856.61,4856.61,0
2001/7/3,12:45:00,4857.28,4857.28,4857.28,4857.28,0
2001/7/3,12:46:00,4854.65,4854.65,4854.65,4854.65,0
2001/7/3,12:47:00,4855.31,4855.31,4855.31,4855.31,0
2001/7/3,12:48:00,4859.56,4859.56,4859.56,4859.56,0
2001/7/3,12:49:00,4852.92,4852.92,4852.92,4852.92,0
2001/7/3,12:50:00,4857.94,4857.94,4857.94,4857.94,0
2001/7/3,12:51:00,4859.66,4859.66,4859.66,4859.66,0
2001/7/3,12:52:00,4853.96,4853.96,4853.96,4853.96,0
2001/7/3,12:53:00,4855.24,4855.24,4855.24,4855.24,0
2001/7/3,12:54:00,4859.21,4859.21,4859.21,4859.21,0
2001/7/3,12:55:00,4859.56,4859.56,4859.56,4859.56,0
2001/7/3,12:56:00,4854.63,4854.63,4854.63,4854.63,0
2001/7/3,12:57:00,4854.07,4854.07,4854.07,4854.07,0
2001/7/3,12:58:00,4853.54,4853.54,4853.54,4853.54,0
2001/7/3,12:59:00,4853.63,4853.63,4853.63,4853.63,0
2001/7/3,13:00:00,4852.93,4852.93,4852.93,4852.93,0
2001/7/3,13:01:00,4857.92,4857.92,4857.92,4857.92,0
2001/7/3,13:02:00,4855.52,4855.52,4855.52,4855.52,0
2001/7/3,13:03:00,4859.48,4859.48,4859.48,4859.48,0
2001/7/3,13:04:00,4855.45,4855.45,4855.45,4855.45,0
2001/7/3,13:05:00,4860.57,4860.57,4860.57,4860.57,0
2001/7/3,13:06:00,4855.35,4855.35,4855.35,4855.35,0
2001/7/3,13:07:00,4856.88,4856.88,4856.88,4856.88,0
2001/7/3,13:08:00,4855.72,4855.72,4855.72,4855.72,0
2001/7/3,13:09:00,4856.79,4856.79,4856.79,4856.79,0
2001/7/3,13:10:00,4860.42,4860.42,4860.42,4860.42,0
2001/7/3,13:11:00,4857.48,4857.48,4857.48,4857.48,0
2001/7/3,13:12:00,4856.61,4856.61,4856.61,4856.61,0
2001/7/3,13:13:00,4861.04,4861.04,4861.04,4861.04,0
2001/7/3,13:14:00,4853.58,4853.58,4853.58,4853.58,0
2001/7/3,13:15:00,4853.23,4853.23,4853.23,4853.23,0
2001/7/3,13:16:00,4852.07,4852.07,4852.07,4852.07,0
2001/7/3,13:17:00,4848.94,4848.94,4848.94,4848.94,0
2001/7/3,13:18:00,4840.11,4840.11,4840.11,4840.11,0
2001/7/3,13:19:00,4835.51,4835.51,4835.51,4835.51,0
2001/7/3,13:20:00,4831.89,4831.89,4831.89,4831.89,0
2001/7/3,13:21:00,4830.78,4830.78,4830.78,4830.78,0
2001/7/3,13:22:00,4828.33,4828.33,4828.33,4828.33,0
2001/7/3,13:23:00,4826.31,4826.31,4826.31,4826.31,0
2001/7/3,13:24:00,4825.85,4825.85,4825.85,4825.85,0
2001/7/3,13:25:00,4832.63,4832.63,4832.63,4832.63,0
2001/7/3,13:26:00,4828.25,4828.25,4828.25,4828.25,0
2001/7/3,13:27:00,4829.85,4829.85,4829.85,4829.85,0
2001/7/3,13:28:00,4828.72,4828.72,4828.72,4828.72,0
2001/7/3,13:29:00,4831.60,4831.60,4831.60,4831.60,0
2001/7/3,13:30:00,4843.82,4843.82,4843.82,4843.82,0
2001/7/4,09:01:00,4801.26,4801.26,4801.26,4801.26,0
2001/7/4,09:02:00,4795.64,4795.64,4795.64,4795.64,0
2001/7/4,09:03:00,4795.83,4795.83,4795.83,4795.83,0
2001/7/4,09:04:00,4795.09,4795.09,4795.09,4795.09,0
2001/7/4,09:05:00,4794.87,4794.87,4794.87,4794.87,0
2001/7/4,09:06:00,4793.39,4793.39,4793.39,4793.39,0
2001/7/4,09:07:00,4792.25,4792.25,4792.25,4792.25,0
2001/7/4,09:08:00,4790.70,4790.70,4790.70,4790.70,0
2001/7/4,09:09:00,4784.12,4784.12,4784.12,4784.12,0
2001/7/4,09:10:00,4781.32,4781.32,4781.32,4781.32,0
2001/7/4,09:11:00,4775.36,4775.36,4775.36,4775.36,0
2001/7/4,09:12:00,4770.23,4770.23,4770.23,4770.23,0
2001/7/4,09:13:00,4764.41,4764.41,4764.41,4764.41,0
2001/7/4,09:14:00,4760.08,4760.08,4760.08,4760.08,0
2001/7/4,09:15:00,4753.42,4753.42,4753.42,4753.42,0
2001/7/4,09:16:00,4753.21,4753.21,4753.21,4753.21,0
2001/7/4,09:17:00,4752.90,4752.90,4752.90,4752.90,0
2001/7/4,09:18:00,4760.85,4760.85,4760.85,4760.85,0
2001/7/4,09:19:00,4758.94,4758.94,4758.94,4758.94,0
2001/7/4,09:20:00,4762.59,4762.59,4762.59,4762.59,0
2001/7/4,09:21:00,4764.23,4764.23,4764.23,4764.23,0
2001/7/4,09:22:00,4767.40,4767.40,4767.40,4767.40,0
2001/7/4,09:23:00,4768.64,4768.64,4768.64,4768.64,0
2001/7/4,09:24:00,4770.03,4770.03,4770.03,4770.03,0
2001/7/4,09:25:00,4772.90,4772.90,4772.90,4772.90,0
2001/7/4,09:26:00,4767.51,4767.51,4767.51,4767.51,0
2001/7/4,09:27:00,4767.38,4767.38,4767.38,4767.38,0
2001/7/4,09:28:00,4767.31,4767.31,4767.31,4767.31,0
2001/7/4,09:29:00,4766.93,4766.93,4766.93,4766.93,0
2001/7/4,09:30:00,4765.41,4765.41,4765.41,4765.41,0
2001/7/4,09:31:00,4768.91,4768.91,4768.91,4768.91,0
2001/7/4,09:32:00,4762.70,4762.70,4762.70,4762.70,0
2001/7/4,09:33:00,4763.57,4763.57,4763.57,4763.57,0
2001/7/4,09:34:00,4763.62,4763.62,4763.62,4763.62,0
2001/7/4,09:35:00,4760.75,4760.75,4760.75,4760.75,0
2001/7/4,09:36:00,4760.05,4760.05,4760.05,4760.05,0
2001/7/4,09:37:00,4757.69,4757.69,4757.69,4757.69,0
2001/7/4,09:38:00,4755.53,4755.53,4755.53,4755.53,0
2001/7/4,09:39:00,4752.29,4752.29,4752.29,4752.29,0
2001/7/4,09:40:00,4750.55,4750.55,4750.55,4750.55,0
2001/7/4,09:41:00,4749.18,4749.18,4749.18,4749.18,0
2001/7/4,09:42:00,4747.85,4747.85,4747.85,4747.85,0
2001/7/4,09:43:00,4747.73,4747.73,4747.73,4747.73,0
2001/7/4,09:44:00,4746.22,4746.22,4746.22,4746.22,0
2001/7/4,09:45:00,4743.37,4743.37,4743.37,4743.37,0
2001/7/4,09:46:00,4743.09,4743.09,4743.09,4743.09,0
2001/7/4,09:47:00,4741.29,4741.29,4741.29,4741.29,0
2001/7/4,09:48:00,4740.66,4740.66,4740.66,4740.66,0
2001/7/4,09:49:00,4739.02,4739.02,4739.02,4739.02,0
2001/7/4,09:50:00,4738.43,4738.43,4738.43,4738.43,0
2001/7/4,09:51:00,4738.41,4738.41,4738.41,4738.41,0
2001/7/4,09:52:00,4742.37,4742.37,4742.37,4742.37,0
2001/7/4,09:53:00,4736.73,4736.73,4736.73,4736.73,0
2001/7/4,09:54:00,4740.20,4740.20,4740.20,4740.20,0
2001/7/4,09:55:00,4744.48,4744.48,4744.48,4744.48,0
2001/7/4,09:56:00,4745.64,4745.64,4745.64,4745.64,0
2001/7/4,09:57:00,4746.18,4746.18,4746.18,4746.18,0
2001/7/4,09:58:00,4744.13,4744.13,4744.13,4744.13,0
2001/7/4,09:59:00,4750.96,4750.96,4750.96,4750.96,0
2001/7/4,10:00:00,4754.70,4754.70,4754.70,4754.70,0
2001/7/4,10:01:00,4755.56,4755.56,4755.56,4755.56,0
2001/7/4,10:02:00,4758.87,4758.87,4758.87,4758.87,0
2001/7/4,10:03:00,4759.14,4759.14,4759.14,4759.14,0
2001/7/4,10:04:00,4755.12,4755.12,4755.12,4755.12,0
2001/7/4,10:05:00,4761.53,4761.53,4761.53,4761.53,0
2001/7/4,10:06:00,4754.96,4754.96,4754.96,4754.96,0
2001/7/4,10:07:00,4758.57,4758.57,4758.57,4758.57,0
2001/7/4,10:08:00,4759.63,4759.63,4759.63,4759.63,0
2001/7/4,10:09:00,4758.21,4758.21,4758.21,4758.21,0
2001/7/4,10:10:00,4758.17,4758.17,4758.17,4758.17,0
2001/7/4,10:11:00,4752.94,4752.94,4752.94,4752.94,0
2001/7/4,10:12:00,4750.31,4750.31,4750.31,4750.31,0
2001/7/4,10:13:00,4750.39,4750.39,4750.39,4750.39,0
2001/7/4,10:14:00,4754.12,4754.12,4754.12,4754.12,0
2001/7/4,10:15:00,4746.79,4746.79,4746.79,4746.79,0
2001/7/4,10:16:00,4746.68,4746.68,4746.68,4746.68,0
2001/7/4,10:17:00,4746.09,4746.09,4746.09,4746.09,0
2001/7/4,10:18:00,4745.48,4745.48,4745.48,4745.48,0
2001/7/4,10:19:00,4747.33,4747.33,4747.33,4747.33,0
2001/7/4,10:20:00,4748.17,4748.17,4748.17,4748.17,0
2001/7/4,10:21:00,4744.96,4744.96,4744.96,4744.96,0
2001/7/4,10:22:00,4746.36,4746.36,4746.36,4746.36,0
2001/7/4,10:23:00,4744.83,4744.83,4744.83,4744.83,0
2001/7/4,10:24:00,4749.76,4749.76,4749.76,4749.76,0
2001/7/4,10:25:00,4744.77,4744.77,4744.77,4744.77,0
2001/7/4,10:26:00,4749.69,4749.69,4749.69,4749.69,0
2001/7/4,10:27:00,4749.05,4749.05,4749.05,4749.05,0
2001/7/4,10:28:00,4743.68,4743.68,4743.68,4743.68,0
2001/7/4,10:29:00,4743.57,4743.57,4743.57,4743.57,0
2001/7/4,10:30:00,4743.64,4743.64,4743.64,4743.64,0
2001/7/4,10:31:00,4742.89,4742.89,4742.89,4742.89,0
2001/7/4,10:32:00,4741.36,4741.36,4741.36,4741.36,0
2001/7/4,10:33:00,4740.46,4740.46,4740.46,4740.46,0
2001/7/4,10:34:00,4740.61,4740.61,4740.61,4740.61,0
2001/7/4,10:35:00,4740.33,4740.33,4740.33,4740.33,0
2001/7/4,10:36:00,4739.11,4739.11,4739.11,4739.11,0
2001/7/4,10:37:00,4736.92,4736.92,4736.92,4736.92,0
2001/7/4,10:38:00,4735.29,4735.29,4735.29,4735.29,0
2001/7/4,10:39:00,4734.07,4734.07,4734.07,4734.07,0
2001/7/4,10:40:00,4733.32,4733.32,4733.32,4733.32,0
2001/7/4,10:41:00,4731.42,4731.42,4731.42,4731.42,0
2001/7/4,10:42:00,4732.58,4732.58,4732.58,4732.58,0
2001/7/4,10:43:00,4731.67,4731.67,4731.67,4731.67,0
2001/7/4,10:44:00,4731.05,4731.05,4731.05,4731.05,0
2001/7/4,10:45:00,4729.58,4729.58,4729.58,4729.58,0
2001/7/4,10:46:00,4728.76,4728.76,4728.76,4728.76,0
2001/7/4,10:47:00,4732.81,4732.81,4732.81,4732.81,0
2001/7/4,10:48:00,4728.19,4728.19,4728.19,4728.19,0
2001/7/4,10:49:00,4728.46,4728.46,4728.46,4728.46,0
2001/7/4,10:50:00,4727.63,4727.63,4727.63,4727.63,0
2001/7/4,10:51:00,4728.10,4728.10,4728.10,4728.10,0
2001/7/4,10:52:00,4730.32,4730.32,4730.32,4730.32,0
2001/7/4,10:53:00,4730.19,4730.19,4730.19,4730.19,0
2001/7/4,10:54:00,4731.51,4731.51,4731.51,4731.51,0
2001/7/4,10:55:00,4737.12,4737.12,4737.12,4737.12,0
2001/7/4,10:56:00,4733.56,4733.56,4733.56,4733.56,0
2001/7/4,10:57:00,4740.43,4740.43,4740.43,4740.43,0
2001/7/4,10:58:00,4740.57,4740.57,4740.57,4740.57,0
2001/7/4,10:59:00,4736.22,4736.22,4736.22,4736.22,0
2001/7/4,11:00:00,4743.51,4743.51,4743.51,4743.51,0
2001/7/4,11:01:00,4737.82,4737.82,4737.82,4737.82,0
2001/7/4,11:02:00,4737.94,4737.94,4737.94,4737.94,0
2001/7/4,11:03:00,4742.37,4742.37,4742.37,4742.37,0
2001/7/4,11:04:00,4737.63,4737.63,4737.63,4737.63,0
2001/7/4,11:05:00,4737.52,4737.52,4737.52,4737.52,0
2001/7/4,11:06:00,4737.18,4737.18,4737.18,4737.18,0
2001/7/4,11:07:00,4740.76,4740.76,4740.76,4740.76,0
2001/7/4,11:08:00,4734.57,4734.57,4734.57,4734.57,0
2001/7/4,11:09:00,4738.78,4738.78,4738.78,4738.78,0
2001/7/4,11:10:00,4733.67,4733.67,4733.67,4733.67,0
2001/7/4,11:11:00,4734.12,4734.12,4734.12,4734.12,0
2001/7/4,11:12:00,4731.85,4731.85,4731.85,4731.85,0
2001/7/4,11:13:00,4730.89,4730.89,4730.89,4730.89,0
2001/7/4,11:14:00,4735.36,4735.36,4735.36,4735.36,0
2001/7/4,11:15:00,4731.96,4731.96,4731.96,4731.96,0
2001/7/4,11:16:00,4732.09,4732.09,4732.09,4732.09,0
2001/7/4,11:17:00,4736.05,4736.05,4736.05,4736.05,0
2001/7/4,11:18:00,4738.56,4738.56,4738.56,4738.56,0
2001/7/4,11:19:00,4739.40,4739.40,4739.40,4739.40,0
2001/7/4,11:20:00,4733.29,4733.29,4733.29,4733.29,0
2001/7/4,11:21:00,4737.51,4737.51,4737.51,4737.51,0
2001/7/4,11:22:00,4738.57,4738.57,4738.57,4738.57,0
2001/7/4,11:23:00,4732.29,4732.29,4732.29,4732.29,0
2001/7/4,11:24:00,4736.94,4736.94,4736.94,4736.94,0
2001/7/4,11:25:00,4736.58,4736.58,4736.58,4736.58,0
2001/7/4,11:26:00,4737.06,4737.06,4737.06,4737.06,0
2001/7/4,11:27:00,4737.39,4737.39,4737.39,4737.39,0
2001/7/4,11:28:00,4737.76,4737.76,4737.76,4737.76,0
2001/7/4,11:29:00,4733.23,4733.23,4733.23,4733.23,0
2001/7/4,11:30:00,4732.75,4732.75,4732.75,4732.75,0
2001/7/4,11:31:00,4733.89,4733.89,4733.89,4733.89,0
2001/7/4,11:32:00,4732.78,4732.78,4732.78,4732.78,0
2001/7/4,11:33:00,4731.56,4731.56,4731.56,4731.56,0
2001/7/4,11:34:00,4732.39,4732.39,4732.39,4732.39,0
2001/7/4,11:35:00,4732.15,4732.15,4732.15,4732.15,0
2001/7/4,11:36:00,4735.05,4735.05,4735.05,4735.05,0
2001/7/4,11:37:00,4736.02,4736.02,4736.02,4736.02,0
2001/7/4,11:38:00,4731.57,4731.57,4731.57,4731.57,0
2001/7/4,11:39:00,4733.12,4733.12,4733.12,4733.12,0
2001/7/4,11:40:00,4732.28,4732.28,4732.28,4732.28,0
2001/7/4,11:41:00,4732.27,4732.27,4732.27,4732.27,0
2001/7/4,11:42:00,4731.19,4731.19,4731.19,4731.19,0
2001/7/4,11:43:00,4732.66,4732.66,4732.66,4732.66,0
2001/7/4,11:44:00,4731.14,4731.14,4731.14,4731.14,0
2001/7/4,11:45:00,4729.77,4729.77,4729.77,4729.77,0
2001/7/4,11:46:00,4729.44,4729.44,4729.44,4729.44,0
2001/7/4,11:47:00,4729.88,4729.88,4729.88,4729.88,0
2001/7/4,11:48:00,4734.82,4734.82,4734.82,4734.82,0
2001/7/4,11:49:00,4733.46,4733.46,4733.46,4733.46,0
2001/7/4,11:50:00,4729.08,4729.08,4729.08,4729.08,0
2001/7/4,11:51:00,4727.71,4727.71,4727.71,4727.71,0
2001/7/4,11:52:00,4733.49,4733.49,4733.49,4733.49,0
2001/7/4,11:53:00,4726.56,4726.56,4726.56,4726.56,0
2001/7/4,11:54:00,4727.44,4727.44,4727.44,4727.44,0
2001/7/4,11:55:00,4725.57,4725.57,4725.57,4725.57,0
2001/7/4,11:56:00,4726.17,4726.17,4726.17,4726.17,0
2001/7/4,11:57:00,4731.02,4731.02,4731.02,4731.02,0
2001/7/4,11:58:00,4732.48,4732.48,4732.48,4732.48,0
2001/7/4,11:59:00,4731.86,4731.86,4731.86,4731.86,0
2001/7/4,12:00:00,4730.90,4730.90,4730.90,4730.90,0
2001/7/4,12:01:00,4728.54,4728.54,4728.54,4728.54,0
2001/7/4,12:02:00,4727.40,4727.40,4727.40,4727.40,0
2001/7/4,12:03:00,4726.92,4726.92,4726.92,4726.92,0
2001/7/4,12:04:00,4726.63,4726.63,4726.63,4726.63,0
2001/7/4,12:05:00,4726.44,4726.44,4726.44,4726.44,0
2001/7/4,12:06:00,4724.44,4724.44,4724.44,4724.44,0
2001/7/4,12:07:00,4724.20,4724.20,4724.20,4724.20,0
2001/7/4,12:08:00,4722.68,4722.68,4722.68,4722.68,0
2001/7/4,12:09:00,4723.23,4723.23,4723.23,4723.23,0
2001/7/4,12:10:00,4722.78,4722.78,4722.78,4722.78,0
2001/7/4,12:11:00,4722.49,4722.49,4722.49,4722.49,0
2001/7/4,12:12:00,4725.40,4725.40,4725.40,4725.40,0
2001/7/4,12:13:00,4723.39,4723.39,4723.39,4723.39,0
2001/7/4,12:14:00,4721.90,4721.90,4721.90,4721.90,0
2001/7/4,12:15:00,4721.21,4721.21,4721.21,4721.21,0
2001/7/4,12:16:00,4719.28,4719.28,4719.28,4719.28,0
2001/7/4,12:17:00,4723.39,4723.39,4723.39,4723.39,0
2001/7/4,12:18:00,4717.41,4717.41,4717.41,4717.41,0
2001/7/4,12:19:00,4717.30,4717.30,4717.30,4717.30,0
2001/7/4,12:20:00,4716.52,4716.52,4716.52,4716.52,0
2001/7/4,12:21:00,4720.31,4720.31,4720.31,4720.31,0
2001/7/4,12:22:00,4715.19,4715.19,4715.19,4715.19,0
2001/7/4,12:23:00,4714.96,4714.96,4714.96,4714.96,0
2001/7/4,12:24:00,4714.75,4714.75,4714.75,4714.75,0
2001/7/4,12:25:00,4713.84,4713.84,4713.84,4713.84,0
2001/7/4,12:26:00,4722.42,4722.42,4722.42,4722.42,0
2001/7/4,12:27:00,4716.44,4716.44,4716.44,4716.44,0
2001/7/4,12:28:00,4714.99,4714.99,4714.99,4714.99,0
2001/7/4,12:29:00,4715.64,4715.64,4715.64,4715.64,0
2001/7/4,12:30:00,4720.15,4720.15,4720.15,4720.15,0
2001/7/4,12:31:00,4719.40,4719.40,4719.40,4719.40,0
2001/7/4,12:32:00,4714.00,4714.00,4714.00,4714.00,0
2001/7/4,12:33:00,4720.02,4720.02,4720.02,4720.02,0
2001/7/4,12:34:00,4715.56,4715.56,4715.56,4715.56,0
2001/7/4,12:35:00,4714.73,4714.73,4714.73,4714.73,0
2001/7/4,12:36:00,4720.03,4720.03,4720.03,4720.03,0
2001/7/4,12:37:00,4714.81,4714.81,4714.81,4714.81,0
2001/7/4,12:38:00,4724.42,4724.42,4724.42,4724.42,0
2001/7/4,12:39:00,4721.99,4721.99,4721.99,4721.99,0
2001/7/4,12:40:00,4717.98,4717.98,4717.98,4717.98,0
2001/7/4,12:41:00,4722.64,4722.64,4722.64,4722.64,0
2001/7/4,12:42:00,4722.92,4722.92,4722.92,4722.92,0
2001/7/4,12:43:00,4725.51,4725.51,4725.51,4725.51,0
2001/7/4,12:44:00,4719.35,4719.35,4719.35,4719.35,0
2001/7/4,12:45:00,4720.62,4720.62,4720.62,4720.62,0
2001/7/4,12:46:00,4727.04,4727.04,4727.04,4727.04,0
2001/7/4,12:47:00,4726.07,4726.07,4726.07,4726.07,0
2001/7/4,12:48:00,4730.09,4730.09,4730.09,4730.09,0
2001/7/4,12:49:00,4731.96,4731.96,4731.96,4731.96,0
2001/7/4,12:50:00,4732.95,4732.95,4732.95,4732.95,0
2001/7/4,12:51:00,4735.35,4735.35,4735.35,4735.35,0
2001/7/4,12:52:00,4734.93,4734.93,4734.93,4734.93,0
2001/7/4,12:53:00,4733.71,4733.71,4733.71,4733.71,0
2001/7/4,12:54:00,4737.68,4737.68,4737.68,4737.68,0
2001/7/4,12:55:00,4738.00,4738.00,4738.00,4738.00,0
2001/7/4,12:56:00,4738.12,4738.12,4738.12,4738.12,0
2001/7/4,12:57:00,4738.72,4738.72,4738.72,4738.72,0
2001/7/4,12:58:00,4738.43,4738.43,4738.43,4738.43,0
2001/7/4,12:59:00,4738.23,4738.23,4738.23,4738.23,0
2001/7/4,13:00:00,4737.61,4737.61,4737.61,4737.61,0
2001/7/4,13:01:00,4738.10,4738.10,4738.10,4738.10,0
2001/7/4,13:02:00,4738.97,4738.97,4738.97,4738.97,0
2001/7/4,13:03:00,4737.95,4737.95,4737.95,4737.95,0
2001/7/4,13:04:00,4737.13,4737.13,4737.13,4737.13,0
2001/7/4,13:05:00,4735.51,4735.51,4735.51,4735.51,0
2001/7/4,13:06:00,4740.62,4740.62,4740.62,4740.62,0
2001/7/4,13:07:00,4734.92,4734.92,4734.92,4734.92,0
2001/7/4,13:08:00,4733.78,4733.78,4733.78,4733.78,0
2001/7/4,13:09:00,4738.82,4738.82,4738.82,4738.82,0
2001/7/4,13:10:00,4735.37,4735.37,4735.37,4735.37,0
2001/7/4,13:11:00,4733.02,4733.02,4733.02,4733.02,0
2001/7/4,13:12:00,4734.29,4734.29,4734.29,4734.29,0
2001/7/4,13:13:00,4736.56,4736.56,4736.56,4736.56,0
2001/7/4,13:14:00,4742.61,4742.61,4742.61,4742.61,0
2001/7/4,13:15:00,4737.85,4737.85,4737.85,4737.85,0
2001/7/4,13:16:00,4744.28,4744.28,4744.28,4744.28,0
2001/7/4,13:17:00,4749.83,4749.83,4749.83,4749.83,0
2001/7/4,13:18:00,4748.65,4748.65,4748.65,4748.65,0
2001/7/4,13:19:00,4754.51,4754.51,4754.51,4754.51,0
2001/7/4,13:20:00,4753.28,4753.28,4753.28,4753.28,0
2001/7/4,13:21:00,4753.02,4753.02,4753.02,4753.02,0
2001/7/4,13:22:00,4750.99,4750.99,4750.99,4750.99,0
2001/7/4,13:23:00,4752.60,4752.60,4752.60,4752.60,0
2001/7/4,13:24:00,4746.67,4746.67,4746.67,4746.67,0
2001/7/4,13:25:00,4746.80,4746.80,4746.80,4746.80,0
2001/7/4,13:26:00,4741.36,4741.36,4741.36,4741.36,0
2001/7/4,13:27:00,4738.06,4738.06,4738.06,4738.06,0
2001/7/4,13:28:00,4735.91,4735.91,4735.91,4735.91,0
2001/7/4,13:29:00,4735.12,4735.12,4735.12,4735.12,0
2001/7/4,13:30:00,4739.16,4739.16,4739.16,4739.16,0
2001/7/5,09:01:00,4696.56,4696.56,4696.56,4696.56,0
2001/7/5,09:02:00,4694.44,4694.44,4694.44,4694.44,0
2001/7/5,09:03:00,4688.28,4688.28,4688.28,4688.28,0
2001/7/5,09:04:00,4691.03,4691.03,4691.03,4691.03,0
2001/7/5,09:05:00,4693.26,4693.26,4693.26,4693.26,0
2001/7/5,09:06:00,4696.74,4696.74,4696.74,4696.74,0
2001/7/5,09:07:00,4709.94,4709.94,4709.94,4709.94,0
2001/7/5,09:08:00,4717.33,4717.33,4717.33,4717.33,0
2001/7/5,09:09:00,4722.52,4722.52,4722.52,4722.52,0
2001/7/5,09:10:00,4724.27,4724.27,4724.27,4724.27,0
2001/7/5,09:11:00,4726.98,4726.98,4726.98,4726.98,0
2001/7/5,09:12:00,4728.49,4728.49,4728.49,4728.49,0
2001/7/5,09:13:00,4725.09,4725.09,4725.09,4725.09,0
2001/7/5,09:14:00,4725.14,4725.14,4725.14,4725.14,0
2001/7/5,09:15:00,4725.01,4725.01,4725.01,4725.01,0
2001/7/5,09:16:00,4721.84,4721.84,4721.84,4721.84,0
2001/7/5,09:17:00,4721.06,4721.06,4721.06,4721.06,0
2001/7/5,09:18:00,4714.24,4714.24,4714.24,4714.24,0
2001/7/5,09:19:00,4719.51,4719.51,4719.51,4719.51,0
2001/7/5,09:20:00,4714.89,4714.89,4714.89,4714.89,0
2001/7/5,09:21:00,4724.38,4724.38,4724.38,4724.38,0
2001/7/5,09:22:00,4723.16,4723.16,4723.16,4723.16,0
2001/7/5,09:23:00,4731.60,4731.60,4731.60,4731.60,0
2001/7/5,09:24:00,4726.98,4726.98,4726.98,4726.98,0
2001/7/5,09:25:00,4737.81,4737.81,4737.81,4737.81,0
2001/7/5,09:26:00,4743.17,4743.17,4743.17,4743.17,0
2001/7/5,09:27:00,4745.78,4745.78,4745.78,4745.78,0
2001/7/5,09:28:00,4755.35,4755.35,4755.35,4755.35,0
2001/7/5,09:29:00,4756.61,4756.61,4756.61,4756.61,0
2001/7/5,09:30:00,4758.81,4758.81,4758.81,4758.81,0
2001/7/5,09:31:00,4761.05,4761.05,4761.05,4761.05,0
2001/7/5,09:32:00,4759.26,4759.26,4759.26,4759.26,0
2001/7/5,09:33:00,4758.01,4758.01,4758.01,4758.01,0
2001/7/5,09:34:00,4756.05,4756.05,4756.05,4756.05,0
2001/7/5,09:35:00,4754.65,4754.65,4754.65,4754.65,0
2001/7/5,09:36:00,4751.24,4751.24,4751.24,4751.24,0
2001/7/5,09:37:00,4748.65,4748.65,4748.65,4748.65,0
2001/7/5,09:38:00,4747.50,4747.50,4747.50,4747.50,0
2001/7/5,09:39:00,4747.98,4747.98,4747.98,4747.98,0
2001/7/5,09:40:00,4742.56,4742.56,4742.56,4742.56,0
2001/7/5,09:41:00,4741.87,4741.87,4741.87,4741.87,0
2001/7/5,09:42:00,4739.98,4739.98,4739.98,4739.98,0
2001/7/5,09:43:00,4737.95,4737.95,4737.95,4737.95,0
2001/7/5,09:44:00,4736.58,4736.58,4736.58,4736.58,0
2001/7/5,09:45:00,4735.63,4735.63,4735.63,4735.63,0
2001/7/5,09:46:00,4735.99,4735.99,4735.99,4735.99,0
2001/7/5,09:47:00,4735.43,4735.43,4735.43,4735.43,0
2001/7/5,09:48:00,4741.31,4741.31,4741.31,4741.31,0
2001/7/5,09:49:00,4737.26,4737.26,4737.26,4737.26,0
2001/7/5,09:50:00,4738.73,4738.73,4738.73,4738.73,0
2001/7/5,09:51:00,4739.10,4739.10,4739.10,4739.10,0
2001/7/5,09:52:00,4740.17,4740.17,4740.17,4740.17,0
2001/7/5,09:53:00,4739.64,4739.64,4739.64,4739.64,0
2001/7/5,09:54:00,4744.06,4744.06,4744.06,4744.06,0
2001/7/5,09:55:00,4740.46,4740.46,4740.46,4740.46,0
2001/7/5,09:56:00,4744.11,4744.11,4744.11,4744.11,0
2001/7/5,09:57:00,4739.85,4739.85,4739.85,4739.85,0
2001/7/5,09:58:00,4736.77,4736.77,4736.77,4736.77,0
2001/7/5,09:59:00,4740.80,4740.80,4740.80,4740.80,0
2001/7/5,10:00:00,4740.06,4740.06,4740.06,4740.06,0
2001/7/5,10:01:00,4735.61,4735.61,4735.61,4735.61,0
2001/7/5,10:02:00,4735.85,4735.85,4735.85,4735.85,0
2001/7/5,10:03:00,4731.93,4731.93,4731.93,4731.93,0
2001/7/5,10:04:00,4730.66,4730.66,4730.66,4730.66,0
2001/7/5,10:05:00,4732.80,4732.80,4732.80,4732.80,0
2001/7/5,10:06:00,4726.54,4726.54,4726.54,4726.54,0
2001/7/5,10:07:00,4730.35,4730.35,4730.35,4730.35,0
2001/7/5,10:08:00,4724.82,4724.82,4724.82,4724.82,0
2001/7/5,10:09:00,4723.85,4723.85,4723.85,4723.85,0
2001/7/5,10:10:00,4720.46,4720.46,4720.46,4720.46,0
2001/7/5,10:11:00,4719.88,4719.88,4719.88,4719.88,0
2001/7/5,10:12:00,4719.33,4719.33,4719.33,4719.33,0
2001/7/5,10:13:00,4717.42,4717.42,4717.42,4717.42,0
2001/7/5,10:14:00,4718.00,4718.00,4718.00,4718.00,0
2001/7/5,10:15:00,4717.50,4717.50,4717.50,4717.50,0
2001/7/5,10:16:00,4717.51,4717.51,4717.51,4717.51,0
2001/7/5,10:17:00,4715.69,4715.69,4715.69,4715.69,0
2001/7/5,10:18:00,4715.18,4715.18,4715.18,4715.18,0
2001/7/5,10:19:00,4715.81,4715.81,4715.81,4715.81,0
2001/7/5,10:20:00,4714.28,4714.28,4714.28,4714.28,0
2001/7/5,10:21:00,4714.95,4714.95,4714.95,4714.95,0
2001/7/5,10:22:00,4715.13,4715.13,4715.13,4715.13,0
2001/7/5,10:23:00,4716.30,4716.30,4716.30,4716.30,0
2001/7/5,10:24:00,4716.61,4716.61,4716.61,4716.61,0
2001/7/5,10:25:00,4723.08,4723.08,4723.08,4723.08,0
2001/7/5,10:26:00,4721.28,4721.28,4721.28,4721.28,0
2001/7/5,10:27:00,4722.53,4722.53,4722.53,4722.53,0
2001/7/5,10:28:00,4721.68,4721.68,4721.68,4721.68,0
2001/7/5,10:29:00,4727.91,4727.91,4727.91,4727.91,0
2001/7/5,10:30:00,4722.64,4722.64,4722.64,4722.64,0
2001/7/5,10:31:00,4729.68,4729.68,4729.68,4729.68,0
2001/7/5,10:32:00,4728.76,4728.76,4728.76,4728.76,0
2001/7/5,10:33:00,4724.20,4724.20,4724.20,4724.20,0
2001/7/5,10:34:00,4729.67,4729.67,4729.67,4729.67,0
2001/7/5,10:35:00,4723.25,4723.25,4723.25,4723.25,0
2001/7/5,10:36:00,4723.38,4723.38,4723.38,4723.38,0
2001/7/5,10:37:00,4723.28,4723.28,4723.28,4723.28,0
2001/7/5,10:38:00,4726.65,4726.65,4726.65,4726.65,0
2001/7/5,10:39:00,4726.71,4726.71,4726.71,4726.71,0
2001/7/5,10:40:00,4721.88,4721.88,4721.88,4721.88,0
2001/7/5,10:41:00,4727.19,4727.19,4727.19,4727.19,0
2001/7/5,10:42:00,4722.19,4722.19,4722.19,4722.19,0
2001/7/5,10:43:00,4722.59,4722.59,4722.59,4722.59,0
2001/7/5,10:44:00,4726.60,4726.60,4726.60,4726.60,0
2001/7/5,10:45:00,4722.48,4722.48,4722.48,4722.48,0
2001/7/5,10:46:00,4723.00,4723.00,4723.00,4723.00,0
2001/7/5,10:47:00,4728.42,4728.42,4728.42,4728.42,0
2001/7/5,10:48:00,4724.75,4724.75,4724.75,4724.75,0
2001/7/5,10:49:00,4729.52,4729.52,4729.52,4729.52,0
2001/7/5,10:50:00,4724.19,4724.19,4724.19,4724.19,0
2001/7/5,10:51:00,4723.24,4723.24,4723.24,4723.24,0
2001/7/5,10:52:00,4723.17,4723.17,4723.17,4723.17,0
2001/7/5,10:53:00,4721.51,4721.51,4721.51,4721.51,0
2001/7/5,10:54:00,4726.51,4726.51,4726.51,4726.51,0
2001/7/5,10:55:00,4724.87,4724.87,4724.87,4724.87,0
2001/7/5,10:56:00,4720.31,4720.31,4720.31,4720.31,0
2001/7/5,10:57:00,4721.43,4721.43,4721.43,4721.43,0
2001/7/5,10:58:00,4720.48,4720.48,4720.48,4720.48,0
2001/7/5,10:59:00,4720.78,4720.78,4720.78,4720.78,0
2001/7/5,11:00:00,4719.46,4719.46,4719.46,4719.46,0
2001/7/5,11:01:00,4720.26,4720.26,4720.26,4720.26,0
2001/7/5,11:02:00,4719.56,4719.56,4719.56,4719.56,0
2001/7/5,11:03:00,4718.53,4718.53,4718.53,4718.53,0
2001/7/5,11:04:00,4717.57,4717.57,4717.57,4717.57,0
2001/7/5,11:05:00,4714.70,4714.70,4714.70,4714.70,0
2001/7/5,11:06:00,4713.76,4713.76,4713.76,4713.76,0
2001/7/5,11:07:00,4712.75,4712.75,4712.75,4712.75,0
2001/7/5,11:08:00,4711.64,4711.64,4711.64,4711.64,0
2001/7/5,11:09:00,4710.07,4710.07,4710.07,4710.07,0
2001/7/5,11:10:00,4708.52,4708.52,4708.52,4708.52,0
2001/7/5,11:11:00,4707.16,4707.16,4707.16,4707.16,0
2001/7/5,11:12:00,4705.48,4705.48,4705.48,4705.48,0
2001/7/5,11:13:00,4704.53,4704.53,4704.53,4704.53,0
2001/7/5,11:14:00,4705.96,4705.96,4705.96,4705.96,0
2001/7/5,11:15:00,4700.46,4700.46,4700.46,4700.46,0
2001/7/5,11:16:00,4699.38,4699.38,4699.38,4699.38,0
2001/7/5,11:17:00,4703.97,4703.97,4703.97,4703.97,0
2001/7/5,11:18:00,4699.94,4699.94,4699.94,4699.94,0
2001/7/5,11:19:00,4700.38,4700.38,4700.38,4700.38,0
2001/7/5,11:20:00,4699.68,4699.68,4699.68,4699.68,0
2001/7/5,11:21:00,4699.30,4699.30,4699.30,4699.30,0
2001/7/5,11:22:00,4705.76,4705.76,4705.76,4705.76,0
2001/7/5,11:23:00,4699.40,4699.40,4699.40,4699.40,0
2001/7/5,11:24:00,4706.45,4706.45,4706.45,4706.45,0
2001/7/5,11:25:00,4710.87,4710.87,4710.87,4710.87,0
2001/7/5,11:26:00,4711.22,4711.22,4711.22,4711.22,0
2001/7/5,11:27:00,4711.28,4711.28,4711.28,4711.28,0
2001/7/5,11:28:00,4710.15,4710.15,4710.15,4710.15,0
2001/7/5,11:29:00,4706.34,4706.34,4706.34,4706.34,0
2001/7/5,11:30:00,4707.38,4707.38,4707.38,4707.38,0
2001/7/5,11:31:00,4712.05,4712.05,4712.05,4712.05,0
2001/7/5,11:32:00,4710.79,4710.79,4710.79,4710.79,0
2001/7/5,11:33:00,4706.43,4706.43,4706.43,4706.43,0
2001/7/5,11:34:00,4716.38,4716.38,4716.38,4716.38,0
2001/7/5,11:35:00,4714.45,4714.45,4714.45,4714.45,0
2001/7/5,11:36:00,4716.80,4716.80,4716.80,4716.80,0
2001/7/5,11:37:00,4715.30,4715.30,4715.30,4715.30,0
2001/7/5,11:38:00,4715.29,4715.29,4715.29,4715.29,0
2001/7/5,11:39:00,4708.76,4708.76,4708.76,4708.76,0
2001/7/5,11:40:00,4713.50,4713.50,4713.50,4713.50,0
2001/7/5,11:41:00,4713.27,4713.27,4713.27,4713.27,0
2001/7/5,11:42:00,4714.31,4714.31,4714.31,4714.31,0
2001/7/5,11:43:00,4714.03,4714.03,4714.03,4714.03,0
2001/7/5,11:44:00,4713.15,4713.15,4713.15,4713.15,0
2001/7/5,11:45:00,4712.99,4712.99,4712.99,4712.99,0
2001/7/5,11:46:00,4711.48,4711.48,4711.48,4711.48,0
2001/7/5,11:47:00,4710.54,4710.54,4710.54,4710.54,0
2001/7/5,11:48:00,4710.18,4710.18,4710.18,4710.18,0
2001/7/5,11:49:00,4709.94,4709.94,4709.94,4709.94,0
2001/7/5,11:50:00,4703.95,4703.95,4703.95,4703.95,0
2001/7/5,11:51:00,4708.80,4708.80,4708.80,4708.80,0
2001/7/5,11:52:00,4706.91,4706.91,4706.91,4706.91,0
2001/7/5,11:53:00,4706.93,4706.93,4706.93,4706.93,0
2001/7/5,11:54:00,4701.23,4701.23,4701.23,4701.23,0
2001/7/5,11:55:00,4703.50,4703.50,4703.50,4703.50,0
2001/7/5,11:56:00,4702.26,4702.26,4702.26,4702.26,0
2001/7/5,11:57:00,4698.27,4698.27,4698.27,4698.27,0
2001/7/5,11:58:00,4702.51,4702.51,4702.51,4702.51,0
2001/7/5,11:59:00,4696.65,4696.65,4696.65,4696.65,0
2001/7/5,12:00:00,4697.14,4697.14,4697.14,4697.14,0
2001/7/5,12:01:00,4696.11,4696.11,4696.11,4696.11,0
2001/7/5,12:02:00,4697.41,4697.41,4697.41,4697.41,0
2001/7/5,12:03:00,4698.20,4698.20,4698.20,4698.20,0
2001/7/5,12:04:00,4696.80,4696.80,4696.80,4696.80,0
2001/7/5,12:05:00,4697.89,4697.89,4697.89,4697.89,0
2001/7/5,12:06:00,4701.53,4701.53,4701.53,4701.53,0
2001/7/5,12:07:00,4701.94,4701.94,4701.94,4701.94,0
2001/7/5,12:08:00,4702.84,4702.84,4702.84,4702.84,0
2001/7/5,12:09:00,4698.33,4698.33,4698.33,4698.33,0
2001/7/5,12:10:00,4698.54,4698.54,4698.54,4698.54,0
2001/7/5,12:11:00,4701.95,4701.95,4701.95,4701.95,0
2001/7/5,12:12:00,4702.58,4702.58,4702.58,4702.58,0
2001/7/5,12:13:00,4702.98,4702.98,4702.98,4702.98,0
2001/7/5,12:14:00,4702.29,4702.29,4702.29,4702.29,0
2001/7/5,12:15:00,4698.44,4698.44,4698.44,4698.44,0
2001/7/5,12:16:00,4697.18,4697.18,4697.18,4697.18,0
2001/7/5,12:17:00,4698.56,4698.56,4698.56,4698.56,0
2001/7/5,12:18:00,4702.62,4702.62,4702.62,4702.62,0
2001/7/5,12:19:00,4698.79,4698.79,4698.79,4698.79,0
2001/7/5,12:20:00,4704.14,4704.14,4704.14,4704.14,0
2001/7/5,12:21:00,4698.24,4698.24,4698.24,4698.24,0
2001/7/5,12:22:00,4704.19,4704.19,4704.19,4704.19,0
2001/7/5,12:23:00,4703.45,4703.45,4703.45,4703.45,0
2001/7/5,12:24:00,4699.33,4699.33,4699.33,4699.33,0
2001/7/5,12:25:00,4702.22,4702.22,4702.22,4702.22,0
2001/7/5,12:26:00,4700.50,4700.50,4700.50,4700.50,0
2001/7/5,12:27:00,4696.81,4696.81,4696.81,4696.81,0
2001/7/5,12:28:00,4702.11,4702.11,4702.11,4702.11,0
2001/7/5,12:29:00,4694.81,4694.81,4694.81,4694.81,0
2001/7/5,12:30:00,4695.58,4695.58,4695.58,4695.58,0
2001/7/5,12:31:00,4694.74,4694.74,4694.74,4694.74,0
2001/7/5,12:32:00,4699.73,4699.73,4699.73,4699.73,0
2001/7/5,12:33:00,4694.73,4694.73,4694.73,4694.73,0
2001/7/5,12:34:00,4693.16,4693.16,4693.16,4693.16,0
2001/7/5,12:35:00,4691.61,4691.61,4691.61,4691.61,0
2001/7/5,12:36:00,4692.53,4692.53,4692.53,4692.53,0
2001/7/5,12:37:00,4690.65,4690.65,4690.65,4690.65,0
2001/7/5,12:38:00,4689.08,4689.08,4689.08,4689.08,0
2001/7/5,12:39:00,4686.32,4686.32,4686.32,4686.32,0
2001/7/5,12:40:00,4686.51,4686.51,4686.51,4686.51,0
2001/7/5,12:41:00,4691.33,4691.33,4691.33,4691.33,0
2001/7/5,12:42:00,4690.59,4690.59,4690.59,4690.59,0
2001/7/5,12:43:00,4687.08,4687.08,4687.08,4687.08,0
2001/7/5,12:44:00,4687.93,4687.93,4687.93,4687.93,0
2001/7/5,12:45:00,4692.03,4692.03,4692.03,4692.03,0
2001/7/5,12:46:00,4689.03,4689.03,4689.03,4689.03,0
2001/7/5,12:47:00,4689.50,4689.50,4689.50,4689.50,0
2001/7/5,12:48:00,4689.45,4689.45,4689.45,4689.45,0
2001/7/5,12:49:00,4693.70,4693.70,4693.70,4693.70,0
2001/7/5,12:50:00,4686.70,4686.70,4686.70,4686.70,0
2001/7/5,12:51:00,4695.01,4695.01,4695.01,4695.01,0
2001/7/5,12:52:00,4690.65,4690.65,4690.65,4690.65,0
2001/7/5,12:53:00,4690.81,4690.81,4690.81,4690.81,0
2001/7/5,12:54:00,4695.88,4695.88,4695.88,4695.88,0
2001/7/5,12:55:00,4693.54,4693.54,4693.54,4693.54,0
2001/7/5,12:56:00,4697.10,4697.10,4697.10,4697.10,0
2001/7/5,12:57:00,4697.37,4697.37,4697.37,4697.37,0
2001/7/5,12:58:00,4692.38,4692.38,4692.38,4692.38,0
2001/7/5,12:59:00,4690.86,4690.86,4690.86,4690.86,0
2001/7/5,13:00:00,4697.82,4697.82,4697.82,4697.82,0
2001/7/5,13:01:00,4693.64,4693.64,4693.64,4693.64,0
2001/7/5,13:02:00,4699.90,4699.90,4699.90,4699.90,0
2001/7/5,13:03:00,4694.25,4694.25,4694.25,4694.25,0
2001/7/5,13:04:00,4694.48,4694.48,4694.48,4694.48,0
2001/7/5,13:05:00,4700.29,4700.29,4700.29,4700.29,0
2001/7/5,13:06:00,4700.85,4700.85,4700.85,4700.85,0
2001/7/5,13:07:00,4696.76,4696.76,4696.76,4696.76,0
2001/7/5,13:08:00,4702.97,4702.97,4702.97,4702.97,0
2001/7/5,13:09:00,4705.69,4705.69,4705.69,4705.69,0
2001/7/5,13:10:00,4705.84,4705.84,4705.84,4705.84,0
2001/7/5,13:11:00,4708.53,4708.53,4708.53,4708.53,0
2001/7/5,13:12:00,4711.19,4711.19,4711.19,4711.19,0
2001/7/5,13:13:00,4717.62,4717.62,4717.62,4717.62,0
2001/7/5,13:14:00,4721.25,4721.25,4721.25,4721.25,0
2001/7/5,13:15:00,4723.25,4723.25,4723.25,4723.25,0
2001/7/5,13:16:00,4723.43,4723.43,4723.43,4723.43,0
2001/7/5,13:17:00,4723.66,4723.66,4723.66,4723.66,0
2001/7/5,13:18:00,4723.53,4723.53,4723.53,4723.53,0
2001/7/5,13:19:00,4721.56,4721.56,4721.56,4721.56,0
2001/7/5,13:20:00,4713.25,4713.25,4713.25,4713.25,0
2001/7/5,13:21:00,4711.06,4711.06,4711.06,4711.06,0
2001/7/5,13:22:00,4706.76,4706.76,4706.76,4706.76,0
2001/7/5,13:23:00,4710.32,4710.32,4710.32,4710.32,0
2001/7/5,13:24:00,4704.41,4704.41,4704.41,4704.41,0
2001/7/5,13:25:00,4701.52,4701.52,4701.52,4701.52,0
2001/7/5,13:26:00,4701.76,4701.76,4701.76,4701.76,0
2001/7/5,13:27:00,4705.60,4705.60,4705.60,4705.60,0
2001/7/5,13:28:00,4707.29,4707.29,4707.29,4707.29,0
2001/7/5,13:29:00,4705.60,4705.60,4705.60,4705.60,0
2001/7/5,13:30:00,4709.20,4709.20,4709.20,4709.20,0
2001/7/6,09:01:00,4670.27,4670.27,4670.27,4670.27,0
2001/7/6,09:02:00,4671.99,4671.99,4671.99,4671.99,0
2001/7/6,09:03:00,4678.05,4678.05,4678.05,4678.05,0
2001/7/6,09:04:00,4680.28,4680.28,4680.28,4680.28,0
2001/7/6,09:05:00,4688.67,4688.67,4688.67,4688.67,0
2001/7/6,09:06:00,4696.06,4696.06,4696.06,4696.06,0
2001/7/6,09:07:00,4702.26,4702.26,4702.26,4702.26,0
2001/7/6,09:08:00,4700.07,4700.07,4700.07,4700.07,0
2001/7/6,09:09:00,4708.93,4708.93,4708.93,4708.93,0
2001/7/6,09:10:00,4706.60,4706.60,4706.60,4706.60,0
2001/7/6,09:11:00,4706.21,4706.21,4706.21,4706.21,0
2001/7/6,09:12:00,4700.95,4700.95,4700.95,4700.95,0
2001/7/6,09:13:00,4696.63,4696.63,4696.63,4696.63,0
2001/7/6,09:14:00,4693.76,4693.76,4693.76,4693.76,0
2001/7/6,09:15:00,4689.62,4689.62,4689.62,4689.62,0
2001/7/6,09:16:00,4683.62,4683.62,4683.62,4683.62,0
2001/7/6,09:17:00,4675.73,4675.73,4675.73,4675.73,0
2001/7/6,09:18:00,4674.15,4674.15,4674.15,4674.15,0
2001/7/6,09:19:00,4670.00,4670.00,4670.00,4670.00,0
2001/7/6,09:20:00,4669.24,4669.24,4669.24,4669.24,0
2001/7/6,09:21:00,4663.82,4663.82,4663.82,4663.82,0
2001/7/6,09:22:00,4668.26,4668.26,4668.26,4668.26,0
2001/7/6,09:23:00,4675.78,4675.78,4675.78,4675.78,0
2001/7/6,09:24:00,4673.94,4673.94,4673.94,4673.94,0
2001/7/6,09:25:00,4679.08,4679.08,4679.08,4679.08,0
2001/7/6,09:26:00,4682.43,4682.43,4682.43,4682.43,0
2001/7/6,09:27:00,4685.91,4685.91,4685.91,4685.91,0
2001/7/6,09:28:00,4685.70,4685.70,4685.70,4685.70,0
2001/7/6,09:29:00,4684.30,4684.30,4684.30,4684.30,0
2001/7/6,09:30:00,4689.08,4689.08,4689.08,4689.08,0
2001/7/6,09:31:00,4687.31,4687.31,4687.31,4687.31,0
2001/7/6,09:32:00,4694.16,4694.16,4694.16,4694.16,0
2001/7/6,09:33:00,4699.69,4699.69,4699.69,4699.69,0
2001/7/6,09:34:00,4700.59,4700.59,4700.59,4700.59,0
2001/7/6,09:35:00,4703.72,4703.72,4703.72,4703.72,0
2001/7/6,09:36:00,4704.63,4704.63,4704.63,4704.63,0
2001/7/6,09:37:00,4712.55,4712.55,4712.55,4712.55,0
2001/7/6,09:38:00,4716.03,4716.03,4716.03,4716.03,0
2001/7/6,09:39:00,4722.50,4722.50,4722.50,4722.50,0
2001/7/6,09:40:00,4729.46,4729.46,4729.46,4729.46,0
2001/7/6,09:41:00,4741.18,4741.18,4741.18,4741.18,0
2001/7/6,09:42:00,4738.64,4738.64,4738.64,4738.64,0
2001/7/6,09:43:00,4738.51,4738.51,4738.51,4738.51,0
2001/7/6,09:44:00,4734.66,4734.66,4734.66,4734.66,0
2001/7/6,09:45:00,4732.57,4732.57,4732.57,4732.57,0
2001/7/6,09:46:00,4731.77,4731.77,4731.77,4731.77,0
2001/7/6,09:47:00,4723.05,4723.05,4723.05,4723.05,0
2001/7/6,09:48:00,4728.08,4728.08,4728.08,4728.08,0
2001/7/6,09:49:00,4735.30,4735.30,4735.30,4735.30,0
2001/7/6,09:50:00,4738.26,4738.26,4738.26,4738.26,0
2001/7/6,09:51:00,4745.11,4745.11,4745.11,4745.11,0
2001/7/6,09:52:00,4749.07,4749.07,4749.07,4749.07,0
2001/7/6,09:53:00,4758.46,4758.46,4758.46,4758.46,0
2001/7/6,09:54:00,4761.51,4761.51,4761.51,4761.51,0
2001/7/6,09:55:00,4762.90,4762.90,4762.90,4762.90,0
2001/7/6,09:56:00,4766.27,4766.27,4766.27,4766.27,0
2001/7/6,09:57:00,4765.50,4765.50,4765.50,4765.50,0
2001/7/6,09:58:00,4763.20,4763.20,4763.20,4763.20,0
2001/7/6,09:59:00,4760.41,4760.41,4760.41,4760.41,0
2001/7/6,10:00:00,4757.56,4757.56,4757.56,4757.56,0
2001/7/6,10:01:00,4750.19,4750.19,4750.19,4750.19,0
2001/7/6,10:02:00,4752.08,4752.08,4752.08,4752.08,0
2001/7/6,10:03:00,4750.83,4750.83,4750.83,4750.83,0
2001/7/6,10:04:00,4747.30,4747.30,4747.30,4747.30,0
2001/7/6,10:05:00,4744.31,4744.31,4744.31,4744.31,0
2001/7/6,10:06:00,4743.92,4743.92,4743.92,4743.92,0
2001/7/6,10:07:00,4745.93,4745.93,4745.93,4745.93,0
2001/7/6,10:08:00,4745.99,4745.99,4745.99,4745.99,0
2001/7/6,10:09:00,4754.21,4754.21,4754.21,4754.21,0
2001/7/6,10:10:00,4750.58,4750.58,4750.58,4750.58,0
2001/7/6,10:11:00,4751.89,4751.89,4751.89,4751.89,0
2001/7/6,10:12:00,4757.60,4757.60,4757.60,4757.60,0
2001/7/6,10:13:00,4759.30,4759.30,4759.30,4759.30,0
2001/7/6,10:14:00,4758.88,4758.88,4758.88,4758.88,0
2001/7/6,10:15:00,4760.58,4760.58,4760.58,4760.58,0
2001/7/6,10:16:00,4761.28,4761.28,4761.28,4761.28,0
2001/7/6,10:17:00,4757.56,4757.56,4757.56,4757.56,0
2001/7/6,10:18:00,4755.47,4755.47,4755.47,4755.47,0
2001/7/6,10:19:00,4754.69,4754.69,4754.69,4754.69,0
2001/7/6,10:20:00,4747.93,4747.93,4747.93,4747.93,0
2001/7/6,10:21:00,4752.54,4752.54,4752.54,4752.54,0
2001/7/6,10:22:00,4745.78,4745.78,4745.78,4745.78,0
2001/7/6,10:23:00,4745.91,4745.91,4745.91,4745.91,0
2001/7/6,10:24:00,4744.13,4744.13,4744.13,4744.13,0
2001/7/6,10:25:00,4743.93,4743.93,4743.93,4743.93,0
2001/7/6,10:26:00,4744.43,4744.43,4744.43,4744.43,0
2001/7/6,10:27:00,4745.03,4745.03,4745.03,4745.03,0
2001/7/6,10:28:00,4744.41,4744.41,4744.41,4744.41,0
2001/7/6,10:29:00,4736.41,4736.41,4736.41,4736.41,0
2001/7/6,10:30:00,4738.06,4738.06,4738.06,4738.06,0
2001/7/6,10:31:00,4736.68,4736.68,4736.68,4736.68,0
2001/7/6,10:32:00,4736.38,4736.38,4736.38,4736.38,0
2001/7/6,10:33:00,4737.72,4737.72,4737.72,4737.72,0
2001/7/6,10:34:00,4737.30,4737.30,4737.30,4737.30,0
2001/7/6,10:35:00,4738.68,4738.68,4738.68,4738.68,0
2001/7/6,10:36:00,4737.05,4737.05,4737.05,4737.05,0
2001/7/6,10:37:00,4738.83,4738.83,4738.83,4738.83,0
2001/7/6,10:38:00,4739.04,4739.04,4739.04,4739.04,0
2001/7/6,10:39:00,4742.77,4742.77,4742.77,4742.77,0
2001/7/6,10:40:00,4743.78,4743.78,4743.78,4743.78,0
2001/7/6,10:41:00,4745.07,4745.07,4745.07,4745.07,0
2001/7/6,10:42:00,4746.86,4746.86,4746.86,4746.86,0
2001/7/6,10:43:00,4749.65,4749.65,4749.65,4749.65,0
2001/7/6,10:44:00,4751.55,4751.55,4751.55,4751.55,0
2001/7/6,10:45:00,4751.62,4751.62,4751.62,4751.62,0
2001/7/6,10:46:00,4753.40,4753.40,4753.40,4753.40,0
2001/7/6,10:47:00,4752.89,4752.89,4752.89,4752.89,0
2001/7/6,10:48:00,4755.31,4755.31,4755.31,4755.31,0
2001/7/6,10:49:00,4753.58,4753.58,4753.58,4753.58,0
2001/7/6,10:50:00,4754.86,4754.86,4754.86,4754.86,0
2001/7/6,10:51:00,4755.96,4755.96,4755.96,4755.96,0
2001/7/6,10:52:00,4755.66,4755.66,4755.66,4755.66,0
2001/7/6,10:53:00,4755.76,4755.76,4755.76,4755.76,0
2001/7/6,10:54:00,4753.94,4753.94,4753.94,4753.94,0
2001/7/6,10:55:00,4756.01,4756.01,4756.01,4756.01,0
2001/7/6,10:56:00,4757.26,4757.26,4757.26,4757.26,0
2001/7/6,10:57:00,4756.77,4756.77,4756.77,4756.77,0
2001/7/6,10:58:00,4756.50,4756.50,4756.50,4756.50,0
2001/7/6,10:59:00,4754.70,4754.70,4754.70,4754.70,0
2001/7/6,11:00:00,4752.87,4752.87,4752.87,4752.87,0
2001/7/6,11:01:00,4751.07,4751.07,4751.07,4751.07,0
2001/7/6,11:02:00,4749.10,4749.10,4749.10,4749.10,0
2001/7/6,11:03:00,4749.29,4749.29,4749.29,4749.29,0
2001/7/6,11:04:00,4746.11,4746.11,4746.11,4746.11,0
2001/7/6,11:05:00,4746.98,4746.98,4746.98,4746.98,0
2001/7/6,11:06:00,4743.09,4743.09,4743.09,4743.09,0
2001/7/6,11:07:00,4743.38,4743.38,4743.38,4743.38,0
2001/7/6,11:08:00,4737.45,4737.45,4737.45,4737.45,0
2001/7/6,11:09:00,4735.72,4735.72,4735.72,4735.72,0
2001/7/6,11:10:00,4739.49,4739.49,4739.49,4739.49,0
2001/7/6,11:11:00,4739.35,4739.35,4739.35,4739.35,0
2001/7/6,11:12:00,4740.75,4740.75,4740.75,4740.75,0
2001/7/6,11:13:00,4736.08,4736.08,4736.08,4736.08,0
2001/7/6,11:14:00,4743.57,4743.57,4743.57,4743.57,0
2001/7/6,11:15:00,4739.35,4739.35,4739.35,4739.35,0
2001/7/6,11:16:00,4737.77,4737.77,4737.77,4737.77,0
2001/7/6,11:17:00,4736.99,4736.99,4736.99,4736.99,0
2001/7/6,11:18:00,4740.32,4740.32,4740.32,4740.32,0
2001/7/6,11:19:00,4734.67,4734.67,4734.67,4734.67,0
2001/7/6,11:20:00,4736.49,4736.49,4736.49,4736.49,0
2001/7/6,11:21:00,4733.83,4733.83,4733.83,4733.83,0
2001/7/6,11:22:00,4733.38,4733.38,4733.38,4733.38,0
2001/7/6,11:23:00,4733.51,4733.51,4733.51,4733.51,0
2001/7/6,11:24:00,4733.99,4733.99,4733.99,4733.99,0
2001/7/6,11:25:00,4734.75,4734.75,4734.75,4734.75,0
2001/7/6,11:26:00,4733.55,4733.55,4733.55,4733.55,0
2001/7/6,11:27:00,4740.55,4740.55,4740.55,4740.55,0
2001/7/6,11:28:00,4740.98,4740.98,4740.98,4740.98,0
2001/7/6,11:29:00,4735.73,4735.73,4735.73,4735.73,0
2001/7/6,11:30:00,4739.88,4739.88,4739.88,4739.88,0
2001/7/6,11:31:00,4740.66,4740.66,4740.66,4740.66,0
2001/7/6,11:32:00,4743.59,4743.59,4743.59,4743.59,0
2001/7/6,11:33:00,4743.17,4743.17,4743.17,4743.17,0
2001/7/6,11:34:00,4745.09,4745.09,4745.09,4745.09,0
2001/7/6,11:35:00,4744.00,4744.00,4744.00,4744.00,0
2001/7/6,11:36:00,4743.58,4743.58,4743.58,4743.58,0
2001/7/6,11:37:00,4744.70,4744.70,4744.70,4744.70,0
2001/7/6,11:38:00,4740.60,4740.60,4740.60,4740.60,0
2001/7/6,11:39:00,4739.72,4739.72,4739.72,4739.72,0
2001/7/6,11:40:00,4743.59,4743.59,4743.59,4743.59,0
2001/7/6,11:41:00,4742.54,4742.54,4742.54,4742.54,0
2001/7/6,11:42:00,4742.59,4742.59,4742.59,4742.59,0
2001/7/6,11:43:00,4743.60,4743.60,4743.60,4743.60,0
2001/7/6,11:44:00,4743.88,4743.88,4743.88,4743.88,0
2001/7/6,11:45:00,4739.41,4739.41,4739.41,4739.41,0
2001/7/6,11:46:00,4743.10,4743.10,4743.10,4743.10,0
2001/7/6,11:47:00,4739.96,4739.96,4739.96,4739.96,0
2001/7/6,11:48:00,4747.58,4747.58,4747.58,4747.58,0
2001/7/6,11:49:00,4746.74,4746.74,4746.74,4746.74,0
2001/7/6,11:50:00,4748.41,4748.41,4748.41,4748.41,0
2001/7/6,11:51:00,4746.81,4746.81,4746.81,4746.81,0
2001/7/6,11:52:00,4746.82,4746.82,4746.82,4746.82,0
2001/7/6,11:53:00,4748.63,4748.63,4748.63,4748.63,0
2001/7/6,11:54:00,4748.84,4748.84,4748.84,4748.84,0
2001/7/6,11:55:00,4750.14,4750.14,4750.14,4750.14,0
2001/7/6,11:56:00,4747.35,4747.35,4747.35,4747.35,0
2001/7/6,11:57:00,4747.01,4747.01,4747.01,4747.01,0
2001/7/6,11:58:00,4747.47,4747.47,4747.47,4747.47,0
2001/7/6,11:59:00,4747.35,4747.35,4747.35,4747.35,0
2001/7/6,12:00:00,4748.11,4748.11,4748.11,4748.11,0
2001/7/6,12:01:00,4745.45,4745.45,4745.45,4745.45,0
2001/7/6,12:02:00,4745.60,4745.60,4745.60,4745.60,0
2001/7/6,12:03:00,4744.91,4744.91,4744.91,4744.91,0
2001/7/6,12:04:00,4743.13,4743.13,4743.13,4743.13,0
2001/7/6,12:05:00,4742.05,4742.05,4742.05,4742.05,0
2001/7/6,12:06:00,4741.76,4741.76,4741.76,4741.76,0
2001/7/6,12:07:00,4735.88,4735.88,4735.88,4735.88,0
2001/7/6,12:08:00,4736.11,4736.11,4736.11,4736.11,0
2001/7/6,12:09:00,4732.71,4732.71,4732.71,4732.71,0
2001/7/6,12:10:00,4736.72,4736.72,4736.72,4736.72,0
2001/7/6,12:11:00,4730.49,4730.49,4730.49,4730.49,0
2001/7/6,12:12:00,4728.54,4728.54,4728.54,4728.54,0
2001/7/6,12:13:00,4726.81,4726.81,4726.81,4726.81,0
2001/7/6,12:14:00,4725.92,4725.92,4725.92,4725.92,0
2001/7/6,12:15:00,4726.06,4726.06,4726.06,4726.06,0
2001/7/6,12:16:00,4731.64,4731.64,4731.64,4731.64,0
2001/7/6,12:17:00,4731.39,4731.39,4731.39,4731.39,0
2001/7/6,12:18:00,4727.69,4727.69,4727.69,4727.69,0
2001/7/6,12:19:00,4728.21,4728.21,4728.21,4728.21,0
2001/7/6,12:20:00,4727.93,4727.93,4727.93,4727.93,0
2001/7/6,12:21:00,4728.06,4728.06,4728.06,4728.06,0
2001/7/6,12:22:00,4726.14,4726.14,4726.14,4726.14,0
2001/7/6,12:23:00,4723.61,4723.61,4723.61,4723.61,0
2001/7/6,12:24:00,4729.18,4729.18,4729.18,4729.18,0
2001/7/6,12:25:00,4723.66,4723.66,4723.66,4723.66,0
2001/7/6,12:26:00,4723.68,4723.68,4723.68,4723.68,0
2001/7/6,12:27:00,4727.73,4727.73,4727.73,4727.73,0
2001/7/6,12:28:00,4724.15,4724.15,4724.15,4724.15,0
2001/7/6,12:29:00,4726.81,4726.81,4726.81,4726.81,0
2001/7/6,12:30:00,4731.34,4731.34,4731.34,4731.34,0
2001/7/6,12:31:00,4733.03,4733.03,4733.03,4733.03,0
2001/7/6,12:32:00,4728.73,4728.73,4728.73,4728.73,0
2001/7/6,12:33:00,4733.88,4733.88,4733.88,4733.88,0
2001/7/6,12:34:00,4730.50,4730.50,4730.50,4730.50,0
2001/7/6,12:35:00,4733.06,4733.06,4733.06,4733.06,0
2001/7/6,12:36:00,4731.84,4731.84,4731.84,4731.84,0
2001/7/6,12:37:00,4733.53,4733.53,4733.53,4733.53,0
2001/7/6,12:38:00,4728.92,4728.92,4728.92,4728.92,0
2001/7/6,12:39:00,4727.38,4727.38,4727.38,4727.38,0
2001/7/6,12:40:00,4727.94,4727.94,4727.94,4727.94,0
2001/7/6,12:41:00,4724.41,4724.41,4724.41,4724.41,0
2001/7/6,12:42:00,4723.49,4723.49,4723.49,4723.49,0
2001/7/6,12:43:00,4723.61,4723.61,4723.61,4723.61,0
2001/7/6,12:44:00,4725.27,4725.27,4725.27,4725.27,0
2001/7/6,12:45:00,4722.25,4722.25,4722.25,4722.25,0
2001/7/6,12:46:00,4721.30,4721.30,4721.30,4721.30,0
2001/7/6,12:47:00,4720.74,4720.74,4720.74,4720.74,0
2001/7/6,12:48:00,4720.19,4720.19,4720.19,4720.19,0
2001/7/6,12:49:00,4719.39,4719.39,4719.39,4719.39,0
2001/7/6,12:50:00,4717.79,4717.79,4717.79,4717.79,0
2001/7/6,12:51:00,4718.28,4718.28,4718.28,4718.28,0
2001/7/6,12:52:00,4722.54,4722.54,4722.54,4722.54,0
2001/7/6,12:53:00,4725.78,4725.78,4725.78,4725.78,0
2001/7/6,12:54:00,4722.57,4722.57,4722.57,4722.57,0
2001/7/6,12:55:00,4723.43,4723.43,4723.43,4723.43,0
2001/7/6,12:56:00,4727.97,4727.97,4727.97,4727.97,0
2001/7/6,12:57:00,4722.24,4722.24,4722.24,4722.24,0
2001/7/6,12:58:00,4727.70,4727.70,4727.70,4727.70,0
2001/7/6,12:59:00,4724.60,4724.60,4724.60,4724.60,0
2001/7/6,13:00:00,4728.60,4728.60,4728.60,4728.60,0
2001/7/6,13:01:00,4722.70,4722.70,4722.70,4722.70,0
2001/7/6,13:02:00,4722.04,4722.04,4722.04,4722.04,0
2001/7/6,13:03:00,4717.45,4717.45,4717.45,4717.45,0
2001/7/6,13:04:00,4714.94,4714.94,4714.94,4714.94,0
2001/7/6,13:05:00,4717.70,4717.70,4717.70,4717.70,0
2001/7/6,13:06:00,4716.01,4716.01,4716.01,4716.01,0
2001/7/6,13:07:00,4714.93,4714.93,4714.93,4714.93,0
2001/7/6,13:08:00,4712.77,4712.77,4712.77,4712.77,0
2001/7/6,13:09:00,4714.31,4714.31,4714.31,4714.31,0
2001/7/6,13:10:00,4709.91,4709.91,4709.91,4709.91,0
2001/7/6,13:11:00,4710.22,4710.22,4710.22,4710.22,0
2001/7/6,13:12:00,4707.71,4707.71,4707.71,4707.71,0
2001/7/6,13:13:00,4711.74,4711.74,4711.74,4711.74,0
2001/7/6,13:14:00,4712.00,4712.00,4712.00,4712.00,0
2001/7/6,13:15:00,4712.42,4712.42,4712.42,4712.42,0
2001/7/6,13:16:00,4712.77,4712.77,4712.77,4712.77,0
2001/7/6,13:17:00,4705.68,4705.68,4705.68,4705.68,0
2001/7/6,13:18:00,4715.72,4715.72,4715.72,4715.72,0
2001/7/6,13:19:00,4712.00,4712.00,4712.00,4712.00,0
2001/7/6,13:20:00,4708.31,4708.31,4708.31,4708.31,0
2001/7/6,13:21:00,4713.53,4713.53,4713.53,4713.53,0
2001/7/6,13:22:00,4713.34,4713.34,4713.34,4713.34,0
2001/7/6,13:23:00,4712.61,4712.61,4712.61,4712.61,0
2001/7/6,13:24:00,4706.75,4706.75,4706.75,4706.75,0
2001/7/6,13:25:00,4709.43,4709.43,4709.43,4709.43,0
2001/7/6,13:26:00,4712.53,4712.53,4712.53,4712.53,0
2001/7/6,13:27:00,4704.38,4704.38,4704.38,4704.38,0
2001/7/6,13:28:00,4708.03,4708.03,4708.03,4708.03,0
2001/7/6,13:29:00,4706.38,4706.38,4706.38,4706.38,0
2001/7/6,13:30:00,4707.01,4707.01,4707.01,4707.01,0
2001/7/6,13:31:00,221.50,221.90,221.40,221.60,0
2001/7/6,13:32:00,221.70,221.70,221.60,221.70,0
2001/7/6,13:33:00,221.70,221.80,221.60,221.70,0
2001/7/6,13:34:00,221.70,221.70,221.50,221.50,0
2001/7/6,13:35:00,221.50,221.70,221.50,221.60,0
2001/7/6,13:36:00,221.70,221.80,221.70,221.80,0
2001/7/6,13:37:00,221.80,221.80,221.60,221.70,0
2001/7/6,13:38:00,221.80,221.80,221.80,221.80,0
2001/7/6,13:39:00,221.80,221.90,221.70,221.90,0
2001/7/6,13:40:00,221.80,221.90,221.80,221.80,0
2001/7/6,13:41:00,221.80,221.80,221.60,221.80,0
2001/7/6,13:42:00,221.90,221.90,221.70,221.70,0
2001/7/6,13:43:00,221.70,221.90,221.70,221.80,0
2001/7/6,13:44:00,221.70,221.80,221.70,221.80,0
2001/7/6,13:45:00,221.70,221.80,221.70,221.70,0
2001/7/6,13:46:00,221.70,221.70,221.70,221.70,0
2001/7/9,08:46:00,219.60,220.00,219.30,220.00,0
2001/7/9,08:47:00,219.80,220.10,219.80,220.00,0
2001/7/9,08:48:00,219.90,220.00,219.70,219.70,0
2001/7/9,08:49:00,219.80,219.90,219.60,219.60,0
2001/7/9,08:50:00,219.60,219.60,219.40,219.50,0
2001/7/9,08:51:00,219.50,219.60,219.20,219.40,0
2001/7/9,08:52:00,219.50,219.50,219.10,219.20,0
2001/7/9,08:53:00,219.10,219.30,218.90,219.30,0
2001/7/9,08:54:00,219.20,219.20,219.20,219.20,0
2001/7/9,08:55:00,219.30,219.40,219.20,219.30,0
2001/7/9,08:56:00,219.40,219.40,219.20,219.20,0
2001/7/9,08:57:00,219.30,219.50,219.30,219.50,0
2001/7/9,08:58:00,219.60,219.60,219.40,219.60,0
2001/7/9,08:59:00,219.70,219.70,219.40,219.60,0
2001/7/9,09:00:00,219.70,219.70,219.30,219.30,0
2001/7/9,09:01:00,4677.04,4677.04,4677.04,4677.04,0
2001/7/9,09:02:00,4670.18,4670.18,4670.18,4670.18,0
2001/7/9,09:03:00,4675.59,4675.59,4675.59,4675.59,0
2001/7/9,09:04:00,4681.28,4681.28,4681.28,4681.28,0
2001/7/9,09:05:00,4688.19,4688.19,4688.19,4688.19,0
2001/7/9,09:06:00,4692.21,4692.21,4692.21,4692.21,0
2001/7/9,09:07:00,4693.76,4693.76,4693.76,4693.76,0
2001/7/9,09:08:00,4690.35,4690.35,4690.35,4690.35,0
2001/7/9,09:09:00,4690.95,4690.95,4690.95,4690.95,0
2001/7/9,09:10:00,4688.35,4688.35,4688.35,4688.35,0
2001/7/9,09:11:00,4688.01,4688.01,4688.01,4688.01,0
2001/7/9,09:12:00,4685.88,4685.88,4685.88,4685.88,0
2001/7/9,09:13:00,4682.68,4682.68,4682.68,4682.68,0
2001/7/9,09:14:00,4679.03,4679.03,4679.03,4679.03,0
2001/7/9,09:15:00,4678.43,4678.43,4678.43,4678.43,0
2001/7/9,09:16:00,4674.61,4674.61,4674.61,4674.61,0
2001/7/9,09:17:00,4670.08,4670.08,4670.08,4670.08,0
2001/7/9,09:18:00,4670.07,4670.07,4670.07,4670.07,0
2001/7/9,09:19:00,4667.06,4667.06,4667.06,4667.06,0
2001/7/9,09:20:00,4669.93,4669.93,4669.93,4669.93,0
2001/7/9,09:21:00,4663.62,4663.62,4663.62,4663.62,0
2001/7/9,09:22:00,4662.87,4662.87,4662.87,4662.87,0
2001/7/9,09:23:00,4660.51,4660.51,4660.51,4660.51,0
2001/7/9,09:24:00,4664.71,4664.71,4664.71,4664.71,0
2001/7/9,09:25:00,4665.94,4665.94,4665.94,4665.94,0
2001/7/9,09:26:00,4668.51,4668.51,4668.51,4668.51,0
2001/7/9,09:27:00,4668.45,4668.45,4668.45,4668.45,0
2001/7/9,09:28:00,4671.33,4671.33,4671.33,4671.33,0
2001/7/9,09:29:00,4676.10,4676.10,4676.10,4676.10,0
2001/7/9,09:30:00,4677.13,4677.13,4677.13,4677.13,0
2001/7/9,09:31:00,4678.30,4678.30,4678.30,4678.30,0
2001/7/9,09:32:00,4679.03,4679.03,4679.03,4679.03,0
2001/7/9,09:33:00,4678.89,4678.89,4678.89,4678.89,0
2001/7/9,09:34:00,4678.79,4678.79,4678.79,4678.79,0
2001/7/9,09:35:00,4677.58,4677.58,4677.58,4677.58,0
2001/7/9,09:36:00,4675.56,4675.56,4675.56,4675.56,0
2001/7/9,09:37:00,4674.88,4674.88,4674.88,4674.88,0
2001/7/9,09:38:00,4674.60,4674.60,4674.60,4674.60,0
2001/7/9,09:39:00,4670.08,4670.08,4670.08,4670.08,0
2001/7/9,09:40:00,4673.23,4673.23,4673.23,4673.23,0
2001/7/9,09:41:00,4675.45,4675.45,4675.45,4675.45,0
2001/7/9,09:42:00,4674.72,4674.72,4674.72,4674.72,0
2001/7/9,09:43:00,4677.09,4677.09,4677.09,4677.09,0
2001/7/9,09:44:00,4673.95,4673.95,4673.95,4673.95,0
2001/7/9,09:45:00,4674.94,4674.94,4674.94,4674.94,0
2001/7/9,09:46:00,4675.57,4675.57,4675.57,4675.57,0
2001/7/9,09:47:00,4674.49,4674.49,4674.49,4674.49,0
2001/7/9,09:48:00,4675.53,4675.53,4675.53,4675.53,0
2001/7/9,09:49:00,4674.93,4674.93,4674.93,4674.93,0
2001/7/9,09:50:00,4675.62,4675.62,4675.62,4675.62,0
2001/7/9,09:51:00,4675.61,4675.61,4675.61,4675.61,0
2001/7/9,09:52:00,4674.69,4674.69,4674.69,4674.69,0
2001/7/9,09:53:00,4673.80,4673.80,4673.80,4673.80,0
2001/7/9,09:54:00,4673.51,4673.51,4673.51,4673.51,0
2001/7/9,09:55:00,4674.50,4674.50,4674.50,4674.50,0
2001/7/9,09:56:00,4674.90,4674.90,4674.90,4674.90,0
2001/7/9,09:57:00,4673.81,4673.81,4673.81,4673.81,0
2001/7/9,09:58:00,4673.63,4673.63,4673.63,4673.63,0
2001/7/9,09:59:00,4673.62,4673.62,4673.62,4673.62,0
2001/7/9,10:00:00,4673.68,4673.68,4673.68,4673.68,0
2001/7/9,10:01:00,4672.76,4672.76,4672.76,4672.76,0
2001/7/9,10:02:00,4672.14,4672.14,4672.14,4672.14,0
2001/7/9,10:03:00,4670.58,4670.58,4670.58,4670.58,0
2001/7/9,10:04:00,4670.94,4670.94,4670.94,4670.94,0
2001/7/9,10:05:00,4670.57,4670.57,4670.57,4670.57,0
2001/7/9,10:06:00,4669.89,4669.89,4669.89,4669.89,0
2001/7/9,10:07:00,4669.62,4669.62,4669.62,4669.62,0
2001/7/9,10:08:00,4662.45,4662.45,4662.45,4662.45,0
2001/7/9,10:09:00,4664.88,4664.88,4664.88,4664.88,0
2001/7/9,10:10:00,4663.23,4663.23,4663.23,4663.23,0
2001/7/9,10:11:00,4656.61,4656.61,4656.61,4656.61,0
2001/7/9,10:12:00,4655.52,4655.52,4655.52,4655.52,0
2001/7/9,10:13:00,4658.75,4658.75,4658.75,4658.75,0
2001/7/9,10:14:00,4656.13,4656.13,4656.13,4656.13,0
2001/7/9,10:15:00,4649.73,4649.73,4649.73,4649.73,0
2001/7/9,10:16:00,4654.01,4654.01,4654.01,4654.01,0
2001/7/9,10:17:00,4647.86,4647.86,4647.86,4647.86,0
2001/7/9,10:18:00,4646.86,4646.86,4646.86,4646.86,0
2001/7/9,10:19:00,4646.20,4646.20,4646.20,4646.20,0
2001/7/9,10:20:00,4643.99,4643.99,4643.99,4643.99,0
2001/7/9,10:21:00,4642.84,4642.84,4642.84,4642.84,0
2001/7/9,10:22:00,4643.86,4643.86,4643.86,4643.86,0
2001/7/9,10:23:00,4647.68,4647.68,4647.68,4647.68,0
2001/7/9,10:24:00,4649.69,4649.69,4649.69,4649.69,0
2001/7/9,10:25:00,4647.79,4647.79,4647.79,4647.79,0
2001/7/9,10:26:00,4648.09,4648.09,4648.09,4648.09,0
2001/7/9,10:27:00,4652.02,4652.02,4652.02,4652.02,0
2001/7/9,10:28:00,4648.94,4648.94,4648.94,4648.94,0
2001/7/9,10:29:00,4653.37,4653.37,4653.37,4653.37,0
2001/7/9,10:30:00,4653.34,4653.34,4653.34,4653.34,0
2001/7/9,10:31:00,4651.46,4651.46,4651.46,4651.46,0
2001/7/9,10:32:00,4649.73,4649.73,4649.73,4649.73,0
2001/7/9,10:33:00,4644.46,4644.46,4644.46,4644.46,0
2001/7/9,10:34:00,4648.94,4648.94,4648.94,4648.94,0
2001/7/9,10:35:00,4655.24,4655.24,4655.24,4655.24,0
2001/7/9,10:36:00,4648.94,4648.94,4648.94,4648.94,0
2001/7/9,10:37:00,4654.06,4654.06,4654.06,4654.06,0
2001/7/9,10:38:00,4649.45,4649.45,4649.45,4649.45,0
2001/7/9,10:39:00,4649.38,4649.38,4649.38,4649.38,0
2001/7/9,10:40:00,4655.71,4655.71,4655.71,4655.71,0
2001/7/9,10:41:00,4657.84,4657.84,4657.84,4657.84,0
2001/7/9,10:42:00,4656.93,4656.93,4656.93,4656.93,0
2001/7/9,10:43:00,4656.37,4656.37,4656.37,4656.37,0
2001/7/9,10:44:00,4657.76,4657.76,4657.76,4657.76,0
2001/7/9,10:45:00,4656.29,4656.29,4656.29,4656.29,0
2001/7/9,10:46:00,4650.31,4650.31,4650.31,4650.31,0
2001/7/9,10:47:00,4649.48,4649.48,4649.48,4649.48,0
2001/7/9,10:48:00,4653.09,4653.09,4653.09,4653.09,0
2001/7/9,10:49:00,4648.45,4648.45,4648.45,4648.45,0
2001/7/9,10:50:00,4646.53,4646.53,4646.53,4646.53,0
2001/7/9,10:51:00,4644.71,4644.71,4644.71,4644.71,0
2001/7/9,10:52:00,4648.46,4648.46,4648.46,4648.46,0
2001/7/9,10:53:00,4642.33,4642.33,4642.33,4642.33,0
2001/7/9,10:54:00,4649.06,4649.06,4649.06,4649.06,0
2001/7/9,10:55:00,4644.94,4644.94,4644.94,4644.94,0
2001/7/9,10:56:00,4649.00,4649.00,4649.00,4649.00,0
2001/7/9,10:57:00,4648.14,4648.14,4648.14,4648.14,0
2001/7/9,10:58:00,4648.87,4648.87,4648.87,4648.87,0
2001/7/9,10:59:00,4644.85,4644.85,4644.85,4644.85,0
2001/7/9,11:00:00,4643.35,4643.35,4643.35,4643.35,0
2001/7/9,11:01:00,4647.19,4647.19,4647.19,4647.19,0
2001/7/9,11:02:00,4647.03,4647.03,4647.03,4647.03,0
2001/7/9,11:03:00,4644.29,4644.29,4644.29,4644.29,0
2001/7/9,11:04:00,4638.53,4638.53,4638.53,4638.53,0
2001/7/9,11:05:00,4637.50,4637.50,4637.50,4637.50,0
2001/7/9,11:06:00,4643.25,4643.25,4643.25,4643.25,0
2001/7/9,11:07:00,4639.65,4639.65,4639.65,4639.65,0
2001/7/9,11:08:00,4644.68,4644.68,4644.68,4644.68,0
2001/7/9,11:09:00,4639.95,4639.95,4639.95,4639.95,0
2001/7/9,11:10:00,4638.92,4638.92,4638.92,4638.92,0
2001/7/9,11:11:00,4636.90,4636.90,4636.90,4636.90,0
2001/7/9,11:12:00,4638.28,4638.28,4638.28,4638.28,0
2001/7/9,11:13:00,4648.66,4648.66,4648.66,4648.66,0
2001/7/9,11:14:00,4647.02,4647.02,4647.02,4647.02,0
2001/7/9,11:15:00,4642.22,4642.22,4642.22,4642.22,0
2001/7/9,11:16:00,4640.01,4640.01,4640.01,4640.01,0
2001/7/9,11:17:00,4646.81,4646.81,4646.81,4646.81,0
2001/7/9,11:18:00,4645.13,4645.13,4645.13,4645.13,0
2001/7/9,11:19:00,4648.45,4648.45,4648.45,4648.45,0
2001/7/9,11:20:00,4648.92,4648.92,4648.92,4648.92,0
2001/7/9,11:21:00,4648.28,4648.28,4648.28,4648.28,0
2001/7/9,11:22:00,4645.29,4645.29,4645.29,4645.29,0
2001/7/9,11:23:00,4647.18,4647.18,4647.18,4647.18,0
2001/7/9,11:24:00,4648.05,4648.05,4648.05,4648.05,0
2001/7/9,11:25:00,4649.34,4649.34,4649.34,4649.34,0
2001/7/9,11:26:00,4648.72,4648.72,4648.72,4648.72,0
2001/7/9,11:27:00,4649.31,4649.31,4649.31,4649.31,0
2001/7/9,11:28:00,4648.82,4648.82,4648.82,4648.82,0
2001/7/9,11:29:00,4644.35,4644.35,4644.35,4644.35,0
2001/7/9,11:30:00,4644.64,4644.64,4644.64,4644.64,0
2001/7/9,11:31:00,4647.91,4647.91,4647.91,4647.91,0
2001/7/9,11:32:00,4648.57,4648.57,4648.57,4648.57,0
2001/7/9,11:33:00,4649.94,4649.94,4649.94,4649.94,0
2001/7/9,11:34:00,4650.23,4650.23,4650.23,4650.23,0
2001/7/9,11:35:00,4645.37,4645.37,4645.37,4645.37,0
2001/7/9,11:36:00,4649.48,4649.48,4649.48,4649.48,0
2001/7/9,11:37:00,4644.49,4644.49,4644.49,4644.49,0
2001/7/9,11:38:00,4650.58,4650.58,4650.58,4650.58,0
2001/7/9,11:39:00,4650.15,4650.15,4650.15,4650.15,0
2001/7/9,11:40:00,4651.36,4651.36,4651.36,4651.36,0
2001/7/9,11:41:00,4655.02,4655.02,4655.02,4655.02,0
2001/7/9,11:42:00,4658.90,4658.90,4658.90,4658.90,0
2001/7/9,11:43:00,4660.70,4660.70,4660.70,4660.70,0
2001/7/9,11:44:00,4661.93,4661.93,4661.93,4661.93,0
2001/7/9,11:45:00,4660.31,4660.31,4660.31,4660.31,0
2001/7/9,11:46:00,4662.08,4662.08,4662.08,4662.08,0
2001/7/9,11:47:00,4663.27,4663.27,4663.27,4663.27,0
2001/7/9,11:48:00,4663.19,4663.19,4663.19,4663.19,0
2001/7/9,11:49:00,4662.98,4662.98,4662.98,4662.98,0
2001/7/9,11:50:00,4661.39,4661.39,4661.39,4661.39,0
2001/7/9,11:51:00,4660.96,4660.96,4660.96,4660.96,0
2001/7/9,11:52:00,4659.86,4659.86,4659.86,4659.86,0
2001/7/9,11:53:00,4659.35,4659.35,4659.35,4659.35,0
2001/7/9,11:54:00,4659.55,4659.55,4659.55,4659.55,0
2001/7/9,11:55:00,4660.11,4660.11,4660.11,4660.11,0
2001/7/9,11:56:00,4660.99,4660.99,4660.99,4660.99,0
2001/7/9,11:57:00,4653.94,4653.94,4653.94,4653.94,0
2001/7/9,11:58:00,4658.99,4658.99,4658.99,4658.99,0
2001/7/9,11:59:00,4653.35,4653.35,4653.35,4653.35,0
2001/7/9,12:00:00,4656.32,4656.32,4656.32,4656.32,0
2001/7/9,12:01:00,4657.95,4657.95,4657.95,4657.95,0
2001/7/9,12:02:00,4653.76,4653.76,4653.76,4653.76,0
2001/7/9,12:03:00,4652.64,4652.64,4652.64,4652.64,0
2001/7/9,12:04:00,4658.47,4658.47,4658.47,4658.47,0
2001/7/9,12:05:00,4657.72,4657.72,4657.72,4657.72,0
2001/7/9,12:06:00,4651.08,4651.08,4651.08,4651.08,0
2001/7/9,12:07:00,4658.45,4658.45,4658.45,4658.45,0
2001/7/9,12:08:00,4652.24,4652.24,4652.24,4652.24,0
2001/7/9,12:09:00,4651.83,4651.83,4651.83,4651.83,0
2001/7/9,12:10:00,4652.36,4652.36,4652.36,4652.36,0
2001/7/9,12:11:00,4650.32,4650.32,4650.32,4650.32,0
2001/7/9,12:12:00,4649.47,4649.47,4649.47,4649.47,0
2001/7/9,12:13:00,4646.96,4646.96,4646.96,4646.96,0
2001/7/9,12:14:00,4646.37,4646.37,4646.37,4646.37,0
2001/7/9,12:15:00,4645.70,4645.70,4645.70,4645.70,0
2001/7/9,12:16:00,4644.29,4644.29,4644.29,4644.29,0
2001/7/9,12:17:00,4645.81,4645.81,4645.81,4645.81,0
2001/7/9,12:18:00,4645.63,4645.63,4645.63,4645.63,0
2001/7/9,12:19:00,4643.87,4643.87,4643.87,4643.87,0
2001/7/9,12:20:00,4645.67,4645.67,4645.67,4645.67,0
2001/7/9,12:21:00,4647.60,4647.60,4647.60,4647.60,0
2001/7/9,12:22:00,4646.54,4646.54,4646.54,4646.54,0
2001/7/9,12:23:00,4646.28,4646.28,4646.28,4646.28,0
2001/7/9,12:24:00,4648.70,4648.70,4648.70,4648.70,0
2001/7/9,12:25:00,4648.43,4648.43,4648.43,4648.43,0
2001/7/9,12:26:00,4648.39,4648.39,4648.39,4648.39,0
2001/7/9,12:27:00,4647.20,4647.20,4647.20,4647.20,0
2001/7/9,12:28:00,4649.40,4649.40,4649.40,4649.40,0
2001/7/9,12:29:00,4653.38,4653.38,4653.38,4653.38,0
2001/7/9,12:30:00,4654.50,4654.50,4654.50,4654.50,0
2001/7/9,12:31:00,4654.48,4654.48,4654.48,4654.48,0
2001/7/9,12:32:00,4656.41,4656.41,4656.41,4656.41,0
2001/7/9,12:33:00,4657.13,4657.13,4657.13,4657.13,0
2001/7/9,12:34:00,4658.88,4658.88,4658.88,4658.88,0
2001/7/9,12:35:00,4658.89,4658.89,4658.89,4658.89,0
2001/7/9,12:36:00,4659.87,4659.87,4659.87,4659.87,0
2001/7/9,12:37:00,4661.65,4661.65,4661.65,4661.65,0
2001/7/9,12:38:00,4661.37,4661.37,4661.37,4661.37,0
2001/7/9,12:39:00,4662.06,4662.06,4662.06,4662.06,0
2001/7/9,12:40:00,4662.42,4662.42,4662.42,4662.42,0
2001/7/9,12:41:00,4663.30,4663.30,4663.30,4663.30,0
2001/7/9,12:42:00,4662.44,4662.44,4662.44,4662.44,0
2001/7/9,12:43:00,4665.06,4665.06,4665.06,4665.06,0
2001/7/9,12:44:00,4660.50,4660.50,4660.50,4660.50,0
2001/7/9,12:45:00,4665.20,4665.20,4665.20,4665.20,0
2001/7/9,12:46:00,4666.41,4666.41,4666.41,4666.41,0
2001/7/9,12:47:00,4661.91,4661.91,4661.91,4661.91,0
2001/7/9,12:48:00,4666.32,4666.32,4666.32,4666.32,0
2001/7/9,12:49:00,4668.11,4668.11,4668.11,4668.11,0
2001/7/9,12:50:00,4663.35,4663.35,4663.35,4663.35,0
2001/7/9,12:51:00,4668.72,4668.72,4668.72,4668.72,0
2001/7/9,12:52:00,4671.77,4671.77,4671.77,4671.77,0
2001/7/9,12:53:00,4670.82,4670.82,4670.82,4670.82,0
2001/7/9,12:54:00,4675.01,4675.01,4675.01,4675.01,0
2001/7/9,12:55:00,4674.87,4674.87,4674.87,4674.87,0
2001/7/9,12:56:00,4677.74,4677.74,4677.74,4677.74,0
2001/7/9,12:57:00,4681.68,4681.68,4681.68,4681.68,0
2001/7/9,12:58:00,4677.22,4677.22,4677.22,4677.22,0
2001/7/9,12:59:00,4685.10,4685.10,4685.10,4685.10,0
2001/7/9,13:00:00,4684.39,4684.39,4684.39,4684.39,0
2001/7/9,13:01:00,4685.32,4685.32,4685.32,4685.32,0
2001/7/9,13:02:00,4683.69,4683.69,4683.69,4683.69,0
2001/7/9,13:03:00,4682.81,4682.81,4682.81,4682.81,0
2001/7/9,13:04:00,4679.17,4679.17,4679.17,4679.17,0
2001/7/9,13:05:00,4679.64,4679.64,4679.64,4679.64,0
2001/7/9,13:06:00,4680.11,4680.11,4680.11,4680.11,0
2001/7/9,13:07:00,4676.76,4676.76,4676.76,4676.76,0
2001/7/9,13:08:00,4677.04,4677.04,4677.04,4677.04,0
2001/7/9,13:09:00,4674.98,4674.98,4674.98,4674.98,0
2001/7/9,13:10:00,4675.32,4675.32,4675.32,4675.32,0
2001/7/9,13:11:00,4674.84,4674.84,4674.84,4674.84,0
2001/7/9,13:12:00,4673.78,4673.78,4673.78,4673.78,0
2001/7/9,13:13:00,4674.85,4674.85,4674.85,4674.85,0
2001/7/9,13:14:00,4666.52,4666.52,4666.52,4666.52,0
2001/7/9,13:15:00,4670.94,4670.94,4670.94,4670.94,0
2001/7/9,13:16:00,4670.78,4670.78,4670.78,4670.78,0
2001/7/9,13:17:00,4670.68,4670.68,4670.68,4670.68,0
2001/7/9,13:18:00,4665.74,4665.74,4665.74,4665.74,0
2001/7/9,13:19:00,4669.88,4669.88,4669.88,4669.88,0
2001/7/9,13:20:00,4664.64,4664.64,4664.64,4664.64,0
2001/7/9,13:21:00,4671.10,4671.10,4671.10,4671.10,0
2001/7/9,13:22:00,4662.72,4662.72,4662.72,4662.72,0
2001/7/9,13:23:00,4667.48,4667.48,4667.48,4667.48,0
2001/7/9,13:24:00,4663.36,4663.36,4663.36,4663.36,0
2001/7/9,13:25:00,4666.43,4666.43,4666.43,4666.43,0
2001/7/9,13:26:00,4665.47,4665.47,4665.47,4665.47,0
2001/7/9,13:27:00,4664.01,4664.01,4664.01,4664.01,0
2001/7/9,13:28:00,4663.36,4663.36,4663.36,4663.36,0
2001/7/9,13:29:00,4662.51,4662.51,4662.51,4662.51,0
2001/7/9,13:30:00,4657.30,4657.30,4657.30,4657.30,0
2001/7/10,09:01:00,4674.29,4674.29,4674.29,4674.29,0
2001/7/10,09:02:00,4687.18,4687.18,4687.18,4687.18,0
2001/7/10,09:03:00,4691.96,4691.96,4691.96,4691.96,0
2001/7/10,09:04:00,4688.22,4688.22,4688.22,4688.22,0
2001/7/10,09:05:00,4692.16,4692.16,4692.16,4692.16,0
2001/7/10,09:06:00,4688.43,4688.43,4688.43,4688.43,0
2001/7/10,09:07:00,4686.63,4686.63,4686.63,4686.63,0
2001/7/10,09:08:00,4685.44,4685.44,4685.44,4685.44,0
2001/7/10,09:09:00,4682.50,4682.50,4682.50,4682.50,0
2001/7/10,09:10:00,4684.23,4684.23,4684.23,4684.23,0
2001/7/10,09:11:00,4677.75,4677.75,4677.75,4677.75,0
2001/7/10,09:12:00,4687.33,4687.33,4687.33,4687.33,0
2001/7/10,09:13:00,4686.90,4686.90,4686.90,4686.90,0
2001/7/10,09:14:00,4683.43,4683.43,4683.43,4683.43,0
2001/7/10,09:15:00,4685.13,4685.13,4685.13,4685.13,0
2001/7/10,09:16:00,4684.45,4684.45,4684.45,4684.45,0
2001/7/10,09:17:00,4684.75,4684.75,4684.75,4684.75,0
2001/7/10,09:18:00,4677.76,4677.76,4677.76,4677.76,0
2001/7/10,09:19:00,4680.34,4680.34,4680.34,4680.34,0
2001/7/10,09:20:00,4674.23,4674.23,4674.23,4674.23,0
2001/7/10,09:21:00,4676.94,4676.94,4676.94,4676.94,0
2001/7/10,09:22:00,4671.02,4671.02,4671.02,4671.02,0
2001/7/10,09:23:00,4673.49,4673.49,4673.49,4673.49,0
2001/7/10,09:24:00,4667.26,4667.26,4667.26,4667.26,0
2001/7/10,09:25:00,4665.07,4665.07,4665.07,4665.07,0
2001/7/10,09:26:00,4667.98,4667.98,4667.98,4667.98,0
2001/7/10,09:27:00,4659.63,4659.63,4659.63,4659.63,0
2001/7/10,09:28:00,4655.45,4655.45,4655.45,4655.45,0
2001/7/10,09:29:00,4652.92,4652.92,4652.92,4652.92,0
2001/7/10,09:30:00,4651.46,4651.46,4651.46,4651.46,0
2001/7/10,09:31:00,4651.35,4651.35,4651.35,4651.35,0
2001/7/10,09:32:00,4652.65,4652.65,4652.65,4652.65,0
2001/7/10,09:33:00,4656.59,4656.59,4656.59,4656.59,0
2001/7/10,09:34:00,4663.99,4663.99,4663.99,4663.99,0
2001/7/10,09:35:00,4662.48,4662.48,4662.48,4662.48,0
2001/7/10,09:36:00,4671.09,4671.09,4671.09,4671.09,0
2001/7/10,09:37:00,4672.55,4672.55,4672.55,4672.55,0
2001/7/10,09:38:00,4671.28,4671.28,4671.28,4671.28,0
2001/7/10,09:39:00,4672.90,4672.90,4672.90,4672.90,0
2001/7/10,09:40:00,4674.37,4674.37,4674.37,4674.37,0
2001/7/10,09:41:00,4672.88,4672.88,4672.88,4672.88,0
2001/7/10,09:42:00,4674.80,4674.80,4674.80,4674.80,0
2001/7/10,09:43:00,4671.50,4671.50,4671.50,4671.50,0
2001/7/10,09:44:00,4671.55,4671.55,4671.55,4671.55,0
2001/7/10,09:45:00,4672.45,4672.45,4672.45,4672.45,0
2001/7/10,09:46:00,4671.87,4671.87,4671.87,4671.87,0
2001/7/10,09:47:00,4670.21,4670.21,4670.21,4670.21,0
2001/7/10,09:48:00,4671.54,4671.54,4671.54,4671.54,0
2001/7/10,09:49:00,4669.24,4669.24,4669.24,4669.24,0
2001/7/10,09:50:00,4677.26,4677.26,4677.26,4677.26,0
2001/7/10,09:51:00,4677.94,4677.94,4677.94,4677.94,0
2001/7/10,09:52:00,4682.02,4682.02,4682.02,4682.02,0
2001/7/10,09:53:00,4680.95,4680.95,4680.95,4680.95,0
2001/7/10,09:54:00,4677.12,4677.12,4677.12,4677.12,0
2001/7/10,09:55:00,4678.01,4678.01,4678.01,4678.01,0
2001/7/10,09:56:00,4685.70,4685.70,4685.70,4685.70,0
2001/7/10,09:57:00,4682.44,4682.44,4682.44,4682.44,0
2001/7/10,09:58:00,4692.41,4692.41,4692.41,4692.41,0
2001/7/10,09:59:00,4684.48,4684.48,4684.48,4684.48,0
2001/7/10,10:00:00,4690.93,4690.93,4690.93,4690.93,0
2001/7/10,10:01:00,4686.04,4686.04,4686.04,4686.04,0
2001/7/10,10:02:00,4690.89,4690.89,4690.89,4690.89,0
2001/7/10,10:03:00,4691.85,4691.85,4691.85,4691.85,0
2001/7/10,10:04:00,4684.46,4684.46,4684.46,4684.46,0
2001/7/10,10:05:00,4689.85,4689.85,4689.85,4689.85,0
2001/7/10,10:06:00,4683.13,4683.13,4683.13,4683.13,0
2001/7/10,10:07:00,4683.85,4683.85,4683.85,4683.85,0
2001/7/10,10:08:00,4681.48,4681.48,4681.48,4681.48,0
2001/7/10,10:09:00,4686.21,4686.21,4686.21,4686.21,0
2001/7/10,10:10:00,4682.86,4682.86,4682.86,4682.86,0
2001/7/10,10:11:00,4687.41,4687.41,4687.41,4687.41,0
2001/7/10,10:12:00,4682.80,4682.80,4682.80,4682.80,0
2001/7/10,10:13:00,4685.82,4685.82,4685.82,4685.82,0
2001/7/10,10:14:00,4685.33,4685.33,4685.33,4685.33,0
2001/7/10,10:15:00,4684.63,4684.63,4684.63,4684.63,0
2001/7/10,10:16:00,4680.16,4680.16,4680.16,4680.16,0
2001/7/10,10:17:00,4684.72,4684.72,4684.72,4684.72,0
2001/7/10,10:18:00,4683.52,4683.52,4683.52,4683.52,0
2001/7/10,10:19:00,4677.16,4677.16,4677.16,4677.16,0
2001/7/10,10:20:00,4683.01,4683.01,4683.01,4683.01,0
2001/7/10,10:21:00,4682.46,4682.46,4682.46,4682.46,0
2001/7/10,10:22:00,4682.96,4682.96,4682.96,4682.96,0
2001/7/10,10:23:00,4681.94,4681.94,4681.94,4681.94,0
2001/7/10,10:24:00,4682.92,4682.92,4682.92,4682.92,0
2001/7/10,10:25:00,4677.28,4677.28,4677.28,4677.28,0
2001/7/10,10:26:00,4675.34,4675.34,4675.34,4675.34,0
2001/7/10,10:27:00,4680.61,4680.61,4680.61,4680.61,0
2001/7/10,10:28:00,4678.68,4678.68,4678.68,4678.68,0
2001/7/10,10:29:00,4674.64,4674.64,4674.64,4674.64,0
2001/7/10,10:30:00,4678.60,4678.60,4678.60,4678.60,0
2001/7/10,10:31:00,4678.39,4678.39,4678.39,4678.39,0
2001/7/10,10:32:00,4673.72,4673.72,4673.72,4673.72,0
2001/7/10,10:33:00,4677.98,4677.98,4677.98,4677.98,0
2001/7/10,10:34:00,4673.87,4673.87,4673.87,4673.87,0
2001/7/10,10:35:00,4672.31,4672.31,4672.31,4672.31,0
2001/7/10,10:36:00,4671.53,4671.53,4671.53,4671.53,0
2001/7/10,10:37:00,4671.15,4671.15,4671.15,4671.15,0
2001/7/10,10:38:00,4670.48,4670.48,4670.48,4670.48,0
2001/7/10,10:39:00,4674.17,4674.17,4674.17,4674.17,0
2001/7/10,10:40:00,4667.45,4667.45,4667.45,4667.45,0
2001/7/10,10:41:00,4667.14,4667.14,4667.14,4667.14,0
2001/7/10,10:42:00,4669.19,4669.19,4669.19,4669.19,0
2001/7/10,10:43:00,4667.44,4667.44,4667.44,4667.44,0
2001/7/10,10:44:00,4668.24,4668.24,4668.24,4668.24,0
2001/7/10,10:45:00,4667.91,4667.91,4667.91,4667.91,0
2001/7/10,10:46:00,4667.75,4667.75,4667.75,4667.75,0
2001/7/10,10:47:00,4668.01,4668.01,4668.01,4668.01,0
2001/7/10,10:48:00,4671.73,4671.73,4671.73,4671.73,0
2001/7/10,10:49:00,4666.56,4666.56,4666.56,4666.56,0
2001/7/10,10:50:00,4667.52,4667.52,4667.52,4667.52,0
2001/7/10,10:51:00,4666.18,4666.18,4666.18,4666.18,0
2001/7/10,10:52:00,4667.73,4667.73,4667.73,4667.73,0
2001/7/10,10:53:00,4666.64,4666.64,4666.64,4666.64,0
2001/7/10,10:54:00,4665.54,4665.54,4665.54,4665.54,0
2001/7/10,10:55:00,4663.29,4663.29,4663.29,4663.29,0
2001/7/10,10:56:00,4663.77,4663.77,4663.77,4663.77,0
2001/7/10,10:57:00,4664.11,4664.11,4664.11,4664.11,0
2001/7/10,10:58:00,4670.60,4670.60,4670.60,4670.60,0
2001/7/10,10:59:00,4665.29,4665.29,4665.29,4665.29,0
2001/7/10,11:00:00,4670.48,4670.48,4670.48,4670.48,0
2001/7/10,11:01:00,4670.90,4670.90,4670.90,4670.90,0
2001/7/10,11:02:00,4671.60,4671.60,4671.60,4671.60,0
2001/7/10,11:03:00,4671.35,4671.35,4671.35,4671.35,0
2001/7/10,11:04:00,4666.75,4666.75,4666.75,4666.75,0
2001/7/10,11:05:00,4670.41,4670.41,4670.41,4670.41,0
2001/7/10,11:06:00,4664.42,4664.42,4664.42,4664.42,0
2001/7/10,11:07:00,4663.96,4663.96,4663.96,4663.96,0
2001/7/10,11:08:00,4667.27,4667.27,4667.27,4667.27,0
2001/7/10,11:09:00,4661.61,4661.61,4661.61,4661.61,0
2001/7/10,11:10:00,4661.22,4661.22,4661.22,4661.22,0
2001/7/10,11:11:00,4660.98,4660.98,4660.98,4660.98,0
2001/7/10,11:12:00,4661.38,4661.38,4661.38,4661.38,0
2001/7/10,11:13:00,4665.05,4665.05,4665.05,4665.05,0
2001/7/10,11:14:00,4666.11,4666.11,4666.11,4666.11,0
2001/7/10,11:15:00,4660.90,4660.90,4660.90,4660.90,0
2001/7/10,11:16:00,4659.60,4659.60,4659.60,4659.60,0
2001/7/10,11:17:00,4659.50,4659.50,4659.50,4659.50,0
2001/7/10,11:18:00,4658.53,4658.53,4658.53,4658.53,0
2001/7/10,11:19:00,4659.60,4659.60,4659.60,4659.60,0
2001/7/10,11:20:00,4658.73,4658.73,4658.73,4658.73,0
2001/7/10,11:21:00,4659.24,4659.24,4659.24,4659.24,0
2001/7/10,11:22:00,4666.78,4666.78,4666.78,4666.78,0
2001/7/10,11:23:00,4667.45,4667.45,4667.45,4667.45,0
2001/7/10,11:24:00,4660.81,4660.81,4660.81,4660.81,0
2001/7/10,11:25:00,4668.00,4668.00,4668.00,4668.00,0
2001/7/10,11:26:00,4660.43,4660.43,4660.43,4660.43,0
2001/7/10,11:27:00,4665.92,4665.92,4665.92,4665.92,0
2001/7/10,11:28:00,4662.65,4662.65,4662.65,4662.65,0
2001/7/10,11:29:00,4661.41,4661.41,4661.41,4661.41,0
2001/7/10,11:30:00,4659.74,4659.74,4659.74,4659.74,0
2001/7/10,11:31:00,4658.08,4658.08,4658.08,4658.08,0
2001/7/10,11:32:00,4662.82,4662.82,4662.82,4662.82,0
2001/7/10,11:33:00,4657.30,4657.30,4657.30,4657.30,0
2001/7/10,11:34:00,4658.26,4658.26,4658.26,4658.26,0
2001/7/10,11:35:00,4656.35,4656.35,4656.35,4656.35,0
2001/7/10,11:36:00,4655.70,4655.70,4655.70,4655.70,0
2001/7/10,11:37:00,4656.63,4656.63,4656.63,4656.63,0
2001/7/10,11:38:00,4654.12,4654.12,4654.12,4654.12,0
2001/7/10,11:39:00,4653.11,4653.11,4653.11,4653.11,0
2001/7/10,11:40:00,4652.25,4652.25,4652.25,4652.25,0
2001/7/10,11:41:00,4650.83,4650.83,4650.83,4650.83,0
2001/7/10,11:42:00,4650.47,4650.47,4650.47,4650.47,0
2001/7/10,11:43:00,4652.29,4652.29,4652.29,4652.29,0
2001/7/10,11:44:00,4654.49,4654.49,4654.49,4654.49,0
2001/7/10,11:45:00,4659.47,4659.47,4659.47,4659.47,0
2001/7/10,11:46:00,4651.32,4651.32,4651.32,4651.32,0
2001/7/10,11:47:00,4658.50,4658.50,4658.50,4658.50,0
2001/7/10,11:48:00,4652.50,4652.50,4652.50,4652.50,0
2001/7/10,11:49:00,4650.16,4650.16,4650.16,4650.16,0
2001/7/10,11:50:00,4647.72,4647.72,4647.72,4647.72,0
2001/7/10,11:51:00,4648.49,4648.49,4648.49,4648.49,0
2001/7/10,11:52:00,4645.73,4645.73,4645.73,4645.73,0
2001/7/10,11:53:00,4642.15,4642.15,4642.15,4642.15,0
2001/7/10,11:54:00,4639.78,4639.78,4639.78,4639.78,0
2001/7/10,11:55:00,4637.24,4637.24,4637.24,4637.24,0
2001/7/10,11:56:00,4634.63,4634.63,4634.63,4634.63,0
2001/7/10,11:57:00,4635.38,4635.38,4635.38,4635.38,0
2001/7/10,11:58:00,4631.65,4631.65,4631.65,4631.65,0
2001/7/10,11:59:00,4639.48,4639.48,4639.48,4639.48,0
2001/7/10,12:00:00,4634.21,4634.21,4634.21,4634.21,0
2001/7/10,12:01:00,4633.21,4633.21,4633.21,4633.21,0
2001/7/10,12:02:00,4627.36,4627.36,4627.36,4627.36,0
2001/7/10,12:03:00,4631.71,4631.71,4631.71,4631.71,0
2001/7/10,12:04:00,4629.82,4629.82,4629.82,4629.82,0
2001/7/10,12:05:00,4624.42,4624.42,4624.42,4624.42,0
2001/7/10,12:06:00,4623.50,4623.50,4623.50,4623.50,0
2001/7/10,12:07:00,4630.21,4630.21,4630.21,4630.21,0
2001/7/10,12:08:00,4627.03,4627.03,4627.03,4627.03,0
2001/7/10,12:09:00,4632.73,4632.73,4632.73,4632.73,0
2001/7/10,12:10:00,4626.72,4626.72,4626.72,4626.72,0
2001/7/10,12:11:00,4628.32,4628.32,4628.32,4628.32,0
2001/7/10,12:12:00,4633.27,4633.27,4633.27,4633.27,0
2001/7/10,12:13:00,4633.16,4633.16,4633.16,4633.16,0
2001/7/10,12:14:00,4632.83,4632.83,4632.83,4632.83,0
2001/7/10,12:15:00,4629.68,4629.68,4629.68,4629.68,0
2001/7/10,12:16:00,4627.51,4627.51,4627.51,4627.51,0
2001/7/10,12:17:00,4627.55,4627.55,4627.55,4627.55,0
2001/7/10,12:18:00,4633.49,4633.49,4633.49,4633.49,0
2001/7/10,12:19:00,4629.56,4629.56,4629.56,4629.56,0
2001/7/10,12:20:00,4636.10,4636.10,4636.10,4636.10,0
2001/7/10,12:21:00,4636.50,4636.50,4636.50,4636.50,0
2001/7/10,12:22:00,4639.08,4639.08,4639.08,4639.08,0
2001/7/10,12:23:00,4632.44,4632.44,4632.44,4632.44,0
2001/7/10,12:24:00,4638.72,4638.72,4638.72,4638.72,0
2001/7/10,12:25:00,4640.52,4640.52,4640.52,4640.52,0
2001/7/10,12:26:00,4639.94,4639.94,4639.94,4639.94,0
2001/7/10,12:27:00,4639.59,4639.59,4639.59,4639.59,0
2001/7/10,12:28:00,4639.89,4639.89,4639.89,4639.89,0
2001/7/10,12:29:00,4639.52,4639.52,4639.52,4639.52,0
2001/7/10,12:30:00,4642.86,4642.86,4642.86,4642.86,0
2001/7/10,12:31:00,4642.90,4642.90,4642.90,4642.90,0
2001/7/10,12:32:00,4644.54,4644.54,4644.54,4644.54,0
2001/7/10,12:33:00,4647.52,4647.52,4647.52,4647.52,0
2001/7/10,12:34:00,4656.63,4656.63,4656.63,4656.63,0
2001/7/10,12:35:00,4654.63,4654.63,4654.63,4654.63,0
2001/7/10,12:36:00,4661.01,4661.01,4661.01,4661.01,0
2001/7/10,12:37:00,4658.38,4658.38,4658.38,4658.38,0
2001/7/10,12:38:00,4667.74,4667.74,4667.74,4667.74,0
2001/7/10,12:39:00,4666.05,4666.05,4666.05,4666.05,0
2001/7/10,12:40:00,4661.20,4661.20,4661.20,4661.20,0
2001/7/10,12:41:00,4659.22,4659.22,4659.22,4659.22,0
2001/7/10,12:42:00,4657.55,4657.55,4657.55,4657.55,0
2001/7/10,12:43:00,4653.76,4653.76,4653.76,4653.76,0
2001/7/10,12:44:00,4654.13,4654.13,4654.13,4654.13,0
2001/7/10,12:45:00,4651.54,4651.54,4651.54,4651.54,0
2001/7/10,12:46:00,4650.75,4650.75,4650.75,4650.75,0
2001/7/10,12:47:00,4649.37,4649.37,4649.37,4649.37,0
2001/7/10,12:48:00,4649.09,4649.09,4649.09,4649.09,0
2001/7/10,12:49:00,4649.84,4649.84,4649.84,4649.84,0
2001/7/10,12:50:00,4650.52,4650.52,4650.52,4650.52,0
2001/7/10,12:51:00,4650.04,4650.04,4650.04,4650.04,0
2001/7/10,12:52:00,4652.75,4652.75,4652.75,4652.75,0
2001/7/10,12:53:00,4651.33,4651.33,4651.33,4651.33,0
2001/7/10,12:54:00,4652.92,4652.92,4652.92,4652.92,0
2001/7/10,12:55:00,4653.22,4653.22,4653.22,4653.22,0
2001/7/10,12:56:00,4647.10,4647.10,4647.10,4647.10,0
2001/7/10,12:57:00,4651.11,4651.11,4651.11,4651.11,0
2001/7/10,12:58:00,4648.95,4648.95,4648.95,4648.95,0
2001/7/10,12:59:00,4648.42,4648.42,4648.42,4648.42,0
2001/7/10,13:00:00,4648.77,4648.77,4648.77,4648.77,0
2001/7/10,13:01:00,4642.30,4642.30,4642.30,4642.30,0
2001/7/10,13:02:00,4640.83,4640.83,4640.83,4640.83,0
2001/7/10,13:03:00,4643.71,4643.71,4643.71,4643.71,0
2001/7/10,13:04:00,4636.32,4636.32,4636.32,4636.32,0
2001/7/10,13:05:00,4634.65,4634.65,4634.65,4634.65,0
2001/7/10,13:06:00,4634.36,4634.36,4634.36,4634.36,0
2001/7/10,13:07:00,4633.34,4633.34,4633.34,4633.34,0
2001/7/10,13:08:00,4632.54,4632.54,4632.54,4632.54,0
2001/7/10,13:09:00,4637.29,4637.29,4637.29,4637.29,0
2001/7/10,13:10:00,4634.26,4634.26,4634.26,4634.26,0
2001/7/10,13:11:00,4636.65,4636.65,4636.65,4636.65,0
2001/7/10,13:12:00,4635.90,4635.90,4635.90,4635.90,0
2001/7/10,13:13:00,4639.65,4639.65,4639.65,4639.65,0
2001/7/10,13:14:00,4635.26,4635.26,4635.26,4635.26,0
2001/7/10,13:15:00,4636.91,4636.91,4636.91,4636.91,0
2001/7/10,13:16:00,4634.23,4634.23,4634.23,4634.23,0
2001/7/10,13:17:00,4641.80,4641.80,4641.80,4641.80,0
2001/7/10,13:18:00,4639.89,4639.89,4639.89,4639.89,0
2001/7/10,13:19:00,4639.04,4639.04,4639.04,4639.04,0
2001/7/10,13:20:00,4636.79,4636.79,4636.79,4636.79,0
2001/7/10,13:21:00,4638.80,4638.80,4638.80,4638.80,0
2001/7/10,13:22:00,4631.54,4631.54,4631.54,4631.54,0
2001/7/10,13:23:00,4633.06,4633.06,4633.06,4633.06,0
2001/7/10,13:24:00,4624.43,4624.43,4624.43,4624.43,0
2001/7/10,13:25:00,4625.50,4625.50,4625.50,4625.50,0
2001/7/10,13:26:00,4618.12,4618.12,4618.12,4618.12,0
2001/7/10,13:27:00,4621.53,4621.53,4621.53,4621.53,0
2001/7/10,13:28:00,4612.84,4612.84,4612.84,4612.84,0
2001/7/10,13:29:00,4619.20,4619.20,4619.20,4619.20,0
2001/7/10,13:30:00,4616.71,4616.71,4616.71,4616.71,0
2001/7/11,09:01:00,4589.03,4589.03,4589.03,4589.03,0
2001/7/11,09:02:00,4583.52,4583.52,4583.52,4583.52,0
2001/7/11,09:03:00,4588.73,4588.73,4588.73,4588.73,0
2001/7/11,09:04:00,4583.49,4583.49,4583.49,4583.49,0
2001/7/11,09:05:00,4586.20,4586.20,4586.20,4586.20,0
2001/7/11,09:06:00,4585.65,4585.65,4585.65,4585.65,0
2001/7/11,09:07:00,4582.31,4582.31,4582.31,4582.31,0
2001/7/11,09:08:00,4580.92,4580.92,4580.92,4580.92,0
2001/7/11,09:09:00,4577.77,4577.77,4577.77,4577.77,0
2001/7/11,09:10:00,4582.13,4582.13,4582.13,4582.13,0
2001/7/11,09:11:00,4575.22,4575.22,4575.22,4575.22,0
2001/7/11,09:12:00,4574.24,4574.24,4574.24,4574.24,0
2001/7/11,09:13:00,4576.29,4576.29,4576.29,4576.29,0
2001/7/11,09:14:00,4571.44,4571.44,4571.44,4571.44,0
2001/7/11,09:15:00,4574.02,4574.02,4574.02,4574.02,0
2001/7/11,09:16:00,4577.58,4577.58,4577.58,4577.58,0
2001/7/11,09:17:00,4573.53,4573.53,4573.53,4573.53,0
2001/7/11,09:18:00,4581.15,4581.15,4581.15,4581.15,0
2001/7/11,09:19:00,4582.08,4582.08,4582.08,4582.08,0
2001/7/11,09:20:00,4588.24,4588.24,4588.24,4588.24,0
2001/7/11,09:21:00,4588.55,4588.55,4588.55,4588.55,0
2001/7/11,09:22:00,4598.21,4598.21,4598.21,4598.21,0
2001/7/11,09:23:00,4599.62,4599.62,4599.62,4599.62,0
2001/7/11,09:24:00,4603.09,4603.09,4603.09,4603.09,0
2001/7/11,09:25:00,4608.22,4608.22,4608.22,4608.22,0
2001/7/11,09:26:00,4610.66,4610.66,4610.66,4610.66,0
2001/7/11,09:27:00,4611.40,4611.40,4611.40,4611.40,0
2001/7/11,09:28:00,4613.49,4613.49,4613.49,4613.49,0
2001/7/11,09:29:00,4610.56,4610.56,4610.56,4610.56,0
2001/7/11,09:30:00,4614.79,4614.79,4614.79,4614.79,0
2001/7/11,09:31:00,4611.44,4611.44,4611.44,4611.44,0
2001/7/11,09:32:00,4607.26,4607.26,4607.26,4607.26,0
2001/7/11,09:33:00,4603.14,4603.14,4603.14,4603.14,0
2001/7/11,09:34:00,4601.25,4601.25,4601.25,4601.25,0
2001/7/11,09:35:00,4595.49,4595.49,4595.49,4595.49,0
2001/7/11,09:36:00,4593.72,4593.72,4593.72,4593.72,0
2001/7/11,09:37:00,4592.48,4592.48,4592.48,4592.48,0
2001/7/11,09:38:00,4587.79,4587.79,4587.79,4587.79,0
2001/7/11,09:39:00,4588.35,4588.35,4588.35,4588.35,0
2001/7/11,09:40:00,4592.11,4592.11,4592.11,4592.11,0
2001/7/11,09:41:00,4586.36,4586.36,4586.36,4586.36,0
2001/7/11,09:42:00,4589.27,4589.27,4589.27,4589.27,0
2001/7/11,09:43:00,4597.43,4597.43,4597.43,4597.43,0
2001/7/11,09:44:00,4597.99,4597.99,4597.99,4597.99,0
2001/7/11,09:45:00,4598.31,4598.31,4598.31,4598.31,0
2001/7/11,09:46:00,4595.56,4595.56,4595.56,4595.56,0
2001/7/11,09:47:00,4599.19,4599.19,4599.19,4599.19,0
2001/7/11,09:48:00,4598.98,4598.98,4598.98,4598.98,0
2001/7/11,09:49:00,4597.29,4597.29,4597.29,4597.29,0
2001/7/11,09:50:00,4597.17,4597.17,4597.17,4597.17,0
2001/7/11,09:51:00,4596.16,4596.16,4596.16,4596.16,0
2001/7/11,09:52:00,4594.42,4594.42,4594.42,4594.42,0
2001/7/11,09:53:00,4590.15,4590.15,4590.15,4590.15,0
2001/7/11,09:54:00,4592.64,4592.64,4592.64,4592.64,0
2001/7/11,09:55:00,4593.45,4593.45,4593.45,4593.45,0
2001/7/11,09:56:00,4593.00,4593.00,4593.00,4593.00,0
2001/7/11,09:57:00,4589.37,4589.37,4589.37,4589.37,0
2001/7/11,09:58:00,4583.72,4583.72,4583.72,4583.72,0
2001/7/11,09:59:00,4588.82,4588.82,4588.82,4588.82,0
2001/7/11,10:00:00,4584.10,4584.10,4584.10,4584.10,0
2001/7/11,10:01:00,4587.43,4587.43,4587.43,4587.43,0
2001/7/11,10:02:00,4583.01,4583.01,4583.01,4583.01,0
2001/7/11,10:03:00,4585.59,4585.59,4585.59,4585.59,0
2001/7/11,10:04:00,4586.31,4586.31,4586.31,4586.31,0
2001/7/11,10:05:00,4581.34,4581.34,4581.34,4581.34,0
2001/7/11,10:06:00,4584.53,4584.53,4584.53,4584.53,0
2001/7/11,10:07:00,4585.68,4585.68,4585.68,4585.68,0
2001/7/11,10:08:00,4581.68,4581.68,4581.68,4581.68,0
2001/7/11,10:09:00,4585.30,4585.30,4585.30,4585.30,0
2001/7/11,10:10:00,4585.37,4585.37,4585.37,4585.37,0
2001/7/11,10:11:00,4585.86,4585.86,4585.86,4585.86,0
2001/7/11,10:12:00,4583.15,4583.15,4583.15,4583.15,0
2001/7/11,10:13:00,4583.04,4583.04,4583.04,4583.04,0
2001/7/11,10:14:00,4578.03,4578.03,4578.03,4578.03,0
2001/7/11,10:15:00,4577.03,4577.03,4577.03,4577.03,0
2001/7/11,10:16:00,4580.48,4580.48,4580.48,4580.48,0
2001/7/11,10:17:00,4580.16,4580.16,4580.16,4580.16,0
2001/7/11,10:18:00,4579.34,4579.34,4579.34,4579.34,0
2001/7/11,10:19:00,4579.68,4579.68,4579.68,4579.68,0
2001/7/11,10:20:00,4579.25,4579.25,4579.25,4579.25,0
2001/7/11,10:21:00,4580.02,4580.02,4580.02,4580.02,0
2001/7/11,10:22:00,4576.87,4576.87,4576.87,4576.87,0
2001/7/11,10:23:00,4572.46,4572.46,4572.46,4572.46,0
2001/7/11,10:24:00,4577.45,4577.45,4577.45,4577.45,0
2001/7/11,10:25:00,4584.10,4584.10,4584.10,4584.10,0
2001/7/11,10:26:00,4576.82,4576.82,4576.82,4576.82,0
2001/7/11,10:27:00,4580.90,4580.90,4580.90,4580.90,0
2001/7/11,10:28:00,4574.50,4574.50,4574.50,4574.50,0
2001/7/11,10:29:00,4582.27,4582.27,4582.27,4582.27,0
2001/7/11,10:30:00,4582.51,4582.51,4582.51,4582.51,0
2001/7/11,10:31:00,4583.65,4583.65,4583.65,4583.65,0
2001/7/11,10:32:00,4579.93,4579.93,4579.93,4579.93,0
2001/7/11,10:33:00,4578.00,4578.00,4578.00,4578.00,0
2001/7/11,10:34:00,4582.64,4582.64,4582.64,4582.64,0
2001/7/11,10:35:00,4581.84,4581.84,4581.84,4581.84,0
2001/7/11,10:36:00,4585.44,4585.44,4585.44,4585.44,0
2001/7/11,10:37:00,4588.73,4588.73,4588.73,4588.73,0
2001/7/11,10:38:00,4592.21,4592.21,4592.21,4592.21,0
2001/7/11,10:39:00,4592.21,4592.21,4592.21,4592.21,0
2001/7/11,10:40:00,4592.01,4592.01,4592.01,4592.01,0
2001/7/11,10:41:00,4594.10,4594.10,4594.10,4594.10,0
2001/7/11,10:42:00,4593.63,4593.63,4593.63,4593.63,0
2001/7/11,10:43:00,4594.39,4594.39,4594.39,4594.39,0
2001/7/11,10:44:00,4594.24,4594.24,4594.24,4594.24,0
2001/7/11,10:45:00,4595.36,4595.36,4595.36,4595.36,0
2001/7/11,10:46:00,4595.07,4595.07,4595.07,4595.07,0
2001/7/11,10:47:00,4595.61,4595.61,4595.61,4595.61,0
2001/7/11,10:48:00,4599.72,4599.72,4599.72,4599.72,0
2001/7/11,10:49:00,4599.70,4599.70,4599.70,4599.70,0
2001/7/11,10:50:00,4599.80,4599.80,4599.80,4599.80,0
2001/7/11,10:51:00,4601.38,4601.38,4601.38,4601.38,0
2001/7/11,10:52:00,4601.68,4601.68,4601.68,4601.68,0
2001/7/11,10:53:00,4601.82,4601.82,4601.82,4601.82,0
2001/7/11,10:54:00,4601.70,4601.70,4601.70,4601.70,0
2001/7/11,10:55:00,4602.92,4602.92,4602.92,4602.92,0
2001/7/11,10:56:00,4603.43,4603.43,4603.43,4603.43,0
2001/7/11,10:57:00,4602.09,4602.09,4602.09,4602.09,0
2001/7/11,10:58:00,4597.77,4597.77,4597.77,4597.77,0
2001/7/11,10:59:00,4601.36,4601.36,4601.36,4601.36,0
2001/7/11,11:00:00,4599.21,4599.21,4599.21,4599.21,0
2001/7/11,11:01:00,4594.33,4594.33,4594.33,4594.33,0
2001/7/11,11:02:00,4598.58,4598.58,4598.58,4598.58,0
2001/7/11,11:03:00,4591.66,4591.66,4591.66,4591.66,0
2001/7/11,11:04:00,4594.96,4594.96,4594.96,4594.96,0
2001/7/11,11:05:00,4593.13,4593.13,4593.13,4593.13,0
2001/7/11,11:06:00,4587.56,4587.56,4587.56,4587.56,0
2001/7/11,11:07:00,4592.43,4592.43,4592.43,4592.43,0
2001/7/11,11:08:00,4591.82,4591.82,4591.82,4591.82,0
2001/7/11,11:09:00,4590.03,4590.03,4590.03,4590.03,0
2001/7/11,11:10:00,4590.10,4590.10,4590.10,4590.10,0
2001/7/11,11:11:00,4584.01,4584.01,4584.01,4584.01,0
2001/7/11,11:12:00,4588.04,4588.04,4588.04,4588.04,0
2001/7/11,11:13:00,4587.96,4587.96,4587.96,4587.96,0
2001/7/11,11:14:00,4584.36,4584.36,4584.36,4584.36,0
2001/7/11,11:15:00,4581.56,4581.56,4581.56,4581.56,0
2001/7/11,11:16:00,4579.67,4579.67,4579.67,4579.67,0
2001/7/11,11:17:00,4584.93,4584.93,4584.93,4584.93,0
2001/7/11,11:18:00,4581.45,4581.45,4581.45,4581.45,0
2001/7/11,11:19:00,4581.10,4581.10,4581.10,4581.10,0
2001/7/11,11:20:00,4575.76,4575.76,4575.76,4575.76,0
2001/7/11,11:21:00,4579.07,4579.07,4579.07,4579.07,0
2001/7/11,11:22:00,4572.54,4572.54,4572.54,4572.54,0
2001/7/11,11:23:00,4579.87,4579.87,4579.87,4579.87,0
2001/7/11,11:24:00,4577.41,4577.41,4577.41,4577.41,0
2001/7/11,11:25:00,4576.56,4576.56,4576.56,4576.56,0
2001/7/11,11:26:00,4570.76,4570.76,4570.76,4570.76,0
2001/7/11,11:27:00,4575.38,4575.38,4575.38,4575.38,0
2001/7/11,11:28:00,4570.23,4570.23,4570.23,4570.23,0
2001/7/11,11:29:00,4573.52,4573.52,4573.52,4573.52,0
2001/7/11,11:30:00,4566.21,4566.21,4566.21,4566.21,0
2001/7/11,11:31:00,4572.05,4572.05,4572.05,4572.05,0
2001/7/11,11:32:00,4565.83,4565.83,4565.83,4565.83,0
2001/7/11,11:33:00,4570.20,4570.20,4570.20,4570.20,0
2001/7/11,11:34:00,4563.83,4563.83,4563.83,4563.83,0
2001/7/11,11:35:00,4568.05,4568.05,4568.05,4568.05,0
2001/7/11,11:36:00,4562.48,4562.48,4562.48,4562.48,0
2001/7/11,11:37:00,4566.37,4566.37,4566.37,4566.37,0
2001/7/11,11:38:00,4565.99,4565.99,4565.99,4565.99,0
2001/7/11,11:39:00,4560.78,4560.78,4560.78,4560.78,0
2001/7/11,11:40:00,4564.33,4564.33,4564.33,4564.33,0
2001/7/11,11:41:00,4564.24,4564.24,4564.24,4564.24,0
2001/7/11,11:42:00,4557.31,4557.31,4557.31,4557.31,0
2001/7/11,11:43:00,4556.37,4556.37,4556.37,4556.37,0
2001/7/11,11:44:00,4559.37,4559.37,4559.37,4559.37,0
2001/7/11,11:45:00,4554.47,4554.47,4554.47,4554.47,0
2001/7/11,11:46:00,4554.54,4554.54,4554.54,4554.54,0
2001/7/11,11:47:00,4552.61,4552.61,4552.61,4552.61,0
2001/7/11,11:48:00,4551.75,4551.75,4551.75,4551.75,0
2001/7/11,11:49:00,4560.49,4560.49,4560.49,4560.49,0
2001/7/11,11:50:00,4564.87,4564.87,4564.87,4564.87,0
2001/7/11,11:51:00,4565.30,4565.30,4565.30,4565.30,0
2001/7/11,11:52:00,4575.20,4575.20,4575.20,4575.20,0
2001/7/11,11:53:00,4574.20,4574.20,4574.20,4574.20,0
2001/7/11,11:54:00,4581.79,4581.79,4581.79,4581.79,0
2001/7/11,11:55:00,4578.78,4578.78,4578.78,4578.78,0
2001/7/11,11:56:00,4579.24,4579.24,4579.24,4579.24,0
2001/7/11,11:57:00,4576.02,4576.02,4576.02,4576.02,0
2001/7/11,11:58:00,4575.78,4575.78,4575.78,4575.78,0
2001/7/11,11:59:00,4573.95,4573.95,4573.95,4573.95,0
2001/7/11,12:00:00,4573.56,4573.56,4573.56,4573.56,0
2001/7/11,12:01:00,4572.15,4572.15,4572.15,4572.15,0
2001/7/11,12:02:00,4570.21,4570.21,4570.21,4570.21,0
2001/7/11,12:03:00,4568.72,4568.72,4568.72,4568.72,0
2001/7/11,12:04:00,4562.46,4562.46,4562.46,4562.46,0
2001/7/11,12:05:00,4569.39,4569.39,4569.39,4569.39,0
2001/7/11,12:06:00,4562.06,4562.06,4562.06,4562.06,0
2001/7/11,12:07:00,4564.83,4564.83,4564.83,4564.83,0
2001/7/11,12:08:00,4566.16,4566.16,4566.16,4566.16,0
2001/7/11,12:09:00,4558.86,4558.86,4558.86,4558.86,0
2001/7/11,12:10:00,4563.89,4563.89,4563.89,4563.89,0
2001/7/11,12:11:00,4564.14,4564.14,4564.14,4564.14,0
2001/7/11,12:12:00,4558.93,4558.93,4558.93,4558.93,0
2001/7/11,12:13:00,4565.01,4565.01,4565.01,4565.01,0
2001/7/11,12:14:00,4562.69,4562.69,4562.69,4562.69,0
2001/7/11,12:15:00,4561.66,4561.66,4561.66,4561.66,0
2001/7/11,12:16:00,4562.33,4562.33,4562.33,4562.33,0
2001/7/11,12:17:00,4555.94,4555.94,4555.94,4555.94,0
2001/7/11,12:18:00,4555.01,4555.01,4555.01,4555.01,0
2001/7/11,12:19:00,4561.12,4561.12,4561.12,4561.12,0
2001/7/11,12:20:00,4566.17,4566.17,4566.17,4566.17,0
2001/7/11,12:21:00,4563.61,4563.61,4563.61,4563.61,0
2001/7/11,12:22:00,4563.77,4563.77,4563.77,4563.77,0
2001/7/11,12:23:00,4562.85,4562.85,4562.85,4562.85,0
2001/7/11,12:24:00,4563.43,4563.43,4563.43,4563.43,0
2001/7/11,12:25:00,4568.51,4568.51,4568.51,4568.51,0
2001/7/11,12:26:00,4571.83,4571.83,4571.83,4571.83,0
2001/7/11,12:27:00,4579.08,4579.08,4579.08,4579.08,0
2001/7/11,12:28:00,4574.87,4574.87,4574.87,4574.87,0
2001/7/11,12:29:00,4582.21,4582.21,4582.21,4582.21,0
2001/7/11,12:30:00,4577.70,4577.70,4577.70,4577.70,0
2001/7/11,12:31:00,4582.61,4582.61,4582.61,4582.61,0
2001/7/11,12:32:00,4578.33,4578.33,4578.33,4578.33,0
2001/7/11,12:33:00,4576.36,4576.36,4576.36,4576.36,0
2001/7/11,12:34:00,4579.67,4579.67,4579.67,4579.67,0
2001/7/11,12:35:00,4575.54,4575.54,4575.54,4575.54,0
2001/7/11,12:36:00,4573.74,4573.74,4573.74,4573.74,0
2001/7/11,12:37:00,4572.94,4572.94,4572.94,4572.94,0
2001/7/11,12:38:00,4572.14,4572.14,4572.14,4572.14,0
2001/7/11,12:39:00,4576.69,4576.69,4576.69,4576.69,0
2001/7/11,12:40:00,4575.76,4575.76,4575.76,4575.76,0
2001/7/11,12:41:00,4577.31,4577.31,4577.31,4577.31,0
2001/7/11,12:42:00,4575.62,4575.62,4575.62,4575.62,0
2001/7/11,12:43:00,4583.06,4583.06,4583.06,4583.06,0
2001/7/11,12:44:00,4584.08,4584.08,4584.08,4584.08,0
2001/7/11,12:45:00,4582.03,4582.03,4582.03,4582.03,0
2001/7/11,12:46:00,4589.48,4589.48,4589.48,4589.48,0
2001/7/11,12:47:00,4589.29,4589.29,4589.29,4589.29,0
2001/7/11,12:48:00,4589.24,4589.24,4589.24,4589.24,0
2001/7/11,12:49:00,4583.71,4583.71,4583.71,4583.71,0
2001/7/11,12:50:00,4587.05,4587.05,4587.05,4587.05,0
2001/7/11,12:51:00,4578.69,4578.69,4578.69,4578.69,0
2001/7/11,12:52:00,4582.81,4582.81,4582.81,4582.81,0
2001/7/11,12:53:00,4576.43,4576.43,4576.43,4576.43,0
2001/7/11,12:54:00,4578.02,4578.02,4578.02,4578.02,0
2001/7/11,12:55:00,4575.86,4575.86,4575.86,4575.86,0
2001/7/11,12:56:00,4581.53,4581.53,4581.53,4581.53,0
2001/7/11,12:57:00,4574.10,4574.10,4574.10,4574.10,0
2001/7/11,12:58:00,4576.10,4576.10,4576.10,4576.10,0
2001/7/11,12:59:00,4572.40,4572.40,4572.40,4572.40,0
2001/7/11,13:00:00,4577.10,4577.10,4577.10,4577.10,0
2001/7/11,13:01:00,4570.76,4570.76,4570.76,4570.76,0
2001/7/11,13:02:00,4570.67,4570.67,4570.67,4570.67,0
2001/7/11,13:03:00,4570.32,4570.32,4570.32,4570.32,0
2001/7/11,13:04:00,4572.73,4572.73,4572.73,4572.73,0
2001/7/11,13:05:00,4567.42,4567.42,4567.42,4567.42,0
2001/7/11,13:06:00,4568.15,4568.15,4568.15,4568.15,0
2001/7/11,13:07:00,4569.40,4569.40,4569.40,4569.40,0
2001/7/11,13:08:00,4570.41,4570.41,4570.41,4570.41,0
2001/7/11,13:09:00,4565.40,4565.40,4565.40,4565.40,0
2001/7/11,13:10:00,4574.28,4574.28,4574.28,4574.28,0
2001/7/11,13:11:00,4567.69,4567.69,4567.69,4567.69,0
2001/7/11,13:12:00,4565.89,4565.89,4565.89,4565.89,0
2001/7/11,13:13:00,4566.18,4566.18,4566.18,4566.18,0
2001/7/11,13:14:00,4562.05,4562.05,4562.05,4562.05,0
2001/7/11,13:15:00,4560.43,4560.43,4560.43,4560.43,0
2001/7/11,13:16:00,4557.01,4557.01,4557.01,4557.01,0
2001/7/11,13:17:00,4555.67,4555.67,4555.67,4555.67,0
2001/7/11,13:18:00,4553.68,4553.68,4553.68,4553.68,0
2001/7/11,13:19:00,4549.85,4549.85,4549.85,4549.85,0
2001/7/11,13:20:00,4548.96,4548.96,4548.96,4548.96,0
2001/7/11,13:21:00,4547.61,4547.61,4547.61,4547.61,0
2001/7/11,13:22:00,4541.00,4541.00,4541.00,4541.00,0
2001/7/11,13:23:00,4538.47,4538.47,4538.47,4538.47,0
2001/7/11,13:24:00,4541.46,4541.46,4541.46,4541.46,0
2001/7/11,13:25:00,4539.93,4539.93,4539.93,4539.93,0
2001/7/11,13:26:00,4549.84,4549.84,4549.84,4549.84,0
2001/7/11,13:27:00,4552.05,4552.05,4552.05,4552.05,0
2001/7/11,13:28:00,4549.61,4549.61,4549.61,4549.61,0
2001/7/11,13:29:00,4548.82,4548.82,4548.82,4548.82,0
2001/7/11,13:30:00,4548.29,4548.29,4548.29,4548.29,0
2001/7/12,09:01:00,4587.69,4587.69,4587.69,4587.69,0
2001/7/12,09:02:00,4596.86,4596.86,4596.86,4596.86,0
2001/7/12,09:03:00,4604.02,4604.02,4604.02,4604.02,0
2001/7/12,09:04:00,4601.40,4601.40,4601.40,4601.40,0
2001/7/12,09:05:00,4602.25,4602.25,4602.25,4602.25,0
2001/7/12,09:06:00,4602.48,4602.48,4602.48,4602.48,0
2001/7/12,09:07:00,4602.86,4602.86,4602.86,4602.86,0
2001/7/12,09:08:00,4603.39,4603.39,4603.39,4603.39,0
2001/7/12,09:09:00,4602.80,4602.80,4602.80,4602.80,0
2001/7/12,09:10:00,4602.95,4602.95,4602.95,4602.95,0
2001/7/12,09:11:00,4602.68,4602.68,4602.68,4602.68,0
2001/7/12,09:12:00,4604.31,4604.31,4604.31,4604.31,0
2001/7/12,09:13:00,4606.24,4606.24,4606.24,4606.24,0
2001/7/12,09:14:00,4606.23,4606.23,4606.23,4606.23,0
2001/7/12,09:15:00,4610.86,4610.86,4610.86,4610.86,0
2001/7/12,09:16:00,4609.21,4609.21,4609.21,4609.21,0
2001/7/12,09:17:00,4609.38,4609.38,4609.38,4609.38,0
2001/7/12,09:18:00,4610.19,4610.19,4610.19,4610.19,0
2001/7/12,09:19:00,4602.19,4602.19,4602.19,4602.19,0
2001/7/12,09:20:00,4602.61,4602.61,4602.61,4602.61,0
2001/7/12,09:21:00,4604.68,4604.68,4604.68,4604.68,0
2001/7/12,09:22:00,4599.67,4599.67,4599.67,4599.67,0
2001/7/12,09:23:00,4591.73,4591.73,4591.73,4591.73,0
2001/7/12,09:24:00,4589.34,4589.34,4589.34,4589.34,0
2001/7/12,09:25:00,4586.87,4586.87,4586.87,4586.87,0
2001/7/12,09:26:00,4587.74,4587.74,4587.74,4587.74,0
2001/7/12,09:27:00,4585.00,4585.00,4585.00,4585.00,0
2001/7/12,09:28:00,4585.18,4585.18,4585.18,4585.18,0
2001/7/12,09:29:00,4584.28,4584.28,4584.28,4584.28,0
2001/7/12,09:30:00,4589.40,4589.40,4589.40,4589.40,0
2001/7/12,09:31:00,4583.72,4583.72,4583.72,4583.72,0
2001/7/12,09:32:00,4584.91,4584.91,4584.91,4584.91,0
2001/7/12,09:33:00,4590.59,4590.59,4590.59,4590.59,0
2001/7/12,09:34:00,4586.23,4586.23,4586.23,4586.23,0
2001/7/12,09:35:00,4589.67,4589.67,4589.67,4589.67,0
2001/7/12,09:36:00,4585.90,4585.90,4585.90,4585.90,0
2001/7/12,09:37:00,4582.25,4582.25,4582.25,4582.25,0
2001/7/12,09:38:00,4584.99,4584.99,4584.99,4584.99,0
2001/7/12,09:39:00,4576.08,4576.08,4576.08,4576.08,0
2001/7/12,09:40:00,4574.00,4574.00,4574.00,4574.00,0
2001/7/12,09:41:00,4570.83,4570.83,4570.83,4570.83,0
2001/7/12,09:42:00,4574.25,4574.25,4574.25,4574.25,0
2001/7/12,09:43:00,4562.05,4562.05,4562.05,4562.05,0
2001/7/12,09:44:00,4565.53,4565.53,4565.53,4565.53,0
2001/7/12,09:45:00,4566.27,4566.27,4566.27,4566.27,0
2001/7/12,09:46:00,4571.56,4571.56,4571.56,4571.56,0
2001/7/12,09:47:00,4569.84,4569.84,4569.84,4569.84,0
2001/7/12,09:48:00,4572.58,4572.58,4572.58,4572.58,0
2001/7/12,09:49:00,4574.76,4574.76,4574.76,4574.76,0
2001/7/12,09:50:00,4576.26,4576.26,4576.26,4576.26,0
2001/7/12,09:51:00,4577.03,4577.03,4577.03,4577.03,0
2001/7/12,09:52:00,4578.83,4578.83,4578.83,4578.83,0
2001/7/12,09:53:00,4580.51,4580.51,4580.51,4580.51,0
2001/7/12,09:54:00,4583.55,4583.55,4583.55,4583.55,0
2001/7/12,09:55:00,4580.94,4580.94,4580.94,4580.94,0
2001/7/12,09:56:00,4586.92,4586.92,4586.92,4586.92,0
2001/7/12,09:57:00,4587.50,4587.50,4587.50,4587.50,0
2001/7/12,09:58:00,4589.30,4589.30,4589.30,4589.30,0
2001/7/12,09:59:00,4587.29,4587.29,4587.29,4587.29,0
2001/7/12,10:00:00,4587.17,4587.17,4587.17,4587.17,0
2001/7/12,10:01:00,4592.37,4592.37,4592.37,4592.37,0
2001/7/12,10:02:00,4587.02,4587.02,4587.02,4587.02,0
2001/7/12,10:03:00,4587.84,4587.84,4587.84,4587.84,0
2001/7/12,10:04:00,4589.42,4589.42,4589.42,4589.42,0
2001/7/12,10:05:00,4589.67,4589.67,4589.67,4589.67,0
2001/7/12,10:06:00,4588.61,4588.61,4588.61,4588.61,0
2001/7/12,10:07:00,4587.86,4587.86,4587.86,4587.86,0
2001/7/12,10:08:00,4588.68,4588.68,4588.68,4588.68,0
2001/7/12,10:09:00,4583.18,4583.18,4583.18,4583.18,0
2001/7/12,10:10:00,4584.41,4584.41,4584.41,4584.41,0
2001/7/12,10:11:00,4577.57,4577.57,4577.57,4577.57,0
2001/7/12,10:12:00,4576.40,4576.40,4576.40,4576.40,0
2001/7/12,10:13:00,4576.61,4576.61,4576.61,4576.61,0
2001/7/12,10:14:00,4573.83,4573.83,4573.83,4573.83,0
2001/7/12,10:15:00,4577.32,4577.32,4577.32,4577.32,0
2001/7/12,10:16:00,4573.66,4573.66,4573.66,4573.66,0
2001/7/12,10:17:00,4579.46,4579.46,4579.46,4579.46,0
2001/7/12,10:18:00,4575.59,4575.59,4575.59,4575.59,0
2001/7/12,10:19:00,4580.86,4580.86,4580.86,4580.86,0
2001/7/12,10:20:00,4579.56,4579.56,4579.56,4579.56,0
2001/7/12,10:21:00,4581.49,4581.49,4581.49,4581.49,0
2001/7/12,10:22:00,4579.82,4579.82,4579.82,4579.82,0
2001/7/12,10:23:00,4576.46,4576.46,4576.46,4576.46,0
2001/7/12,10:24:00,4575.06,4575.06,4575.06,4575.06,0
2001/7/12,10:25:00,4576.56,4576.56,4576.56,4576.56,0
2001/7/12,10:26:00,4579.38,4579.38,4579.38,4579.38,0
2001/7/12,10:27:00,4580.09,4580.09,4580.09,4580.09,0
2001/7/12,10:28:00,4580.59,4580.59,4580.59,4580.59,0
2001/7/12,10:29:00,4580.56,4580.56,4580.56,4580.56,0
2001/7/12,10:30:00,4575.09,4575.09,4575.09,4575.09,0
2001/7/12,10:31:00,4575.60,4575.60,4575.60,4575.60,0
2001/7/12,10:32:00,4578.39,4578.39,4578.39,4578.39,0
2001/7/12,10:33:00,4578.29,4578.29,4578.29,4578.29,0
2001/7/12,10:34:00,4574.58,4574.58,4574.58,4574.58,0
2001/7/12,10:35:00,4579.42,4579.42,4579.42,4579.42,0
2001/7/12,10:36:00,4575.00,4575.00,4575.00,4575.00,0
2001/7/12,10:37:00,4577.88,4577.88,4577.88,4577.88,0
2001/7/12,10:38:00,4579.23,4579.23,4579.23,4579.23,0
2001/7/12,10:39:00,4580.28,4580.28,4580.28,4580.28,0
2001/7/12,10:40:00,4586.44,4586.44,4586.44,4586.44,0
2001/7/12,10:41:00,4586.26,4586.26,4586.26,4586.26,0
2001/7/12,10:42:00,4587.87,4587.87,4587.87,4587.87,0
2001/7/12,10:43:00,4589.79,4589.79,4589.79,4589.79,0
2001/7/12,10:44:00,4592.89,4592.89,4592.89,4592.89,0
2001/7/12,10:45:00,4593.43,4593.43,4593.43,4593.43,0
2001/7/12,10:46:00,4593.38,4593.38,4593.38,4593.38,0
2001/7/12,10:47:00,4590.47,4590.47,4590.47,4590.47,0
2001/7/12,10:48:00,4591.90,4591.90,4591.90,4591.90,0
2001/7/12,10:49:00,4588.49,4588.49,4588.49,4588.49,0
2001/7/12,10:50:00,4588.64,4588.64,4588.64,4588.64,0
2001/7/12,10:51:00,4585.11,4585.11,4585.11,4585.11,0
2001/7/12,10:52:00,4586.76,4586.76,4586.76,4586.76,0
2001/7/12,10:53:00,4592.66,4592.66,4592.66,4592.66,0
2001/7/12,10:54:00,4587.50,4587.50,4587.50,4587.50,0
2001/7/12,10:55:00,4597.40,4597.40,4597.40,4597.40,0
2001/7/12,10:56:00,4592.45,4592.45,4592.45,4592.45,0
2001/7/12,10:57:00,4596.04,4596.04,4596.04,4596.04,0
2001/7/12,10:58:00,4590.66,4590.66,4590.66,4590.66,0
2001/7/12,10:59:00,4589.81,4589.81,4589.81,4589.81,0
2001/7/12,11:00:00,4589.89,4589.89,4589.89,4589.89,0
2001/7/12,11:01:00,4590.50,4590.50,4590.50,4590.50,0
2001/7/12,11:02:00,4591.45,4591.45,4591.45,4591.45,0
2001/7/12,11:03:00,4591.58,4591.58,4591.58,4591.58,0
2001/7/12,11:04:00,4596.60,4596.60,4596.60,4596.60,0
2001/7/12,11:05:00,4594.21,4594.21,4594.21,4594.21,0
2001/7/12,11:06:00,4593.93,4593.93,4593.93,4593.93,0
2001/7/12,11:07:00,4592.44,4592.44,4592.44,4592.44,0
2001/7/12,11:08:00,4594.42,4594.42,4594.42,4594.42,0
2001/7/12,11:09:00,4593.19,4593.19,4593.19,4593.19,0
2001/7/12,11:10:00,4601.85,4601.85,4601.85,4601.85,0
2001/7/12,11:11:00,4595.78,4595.78,4595.78,4595.78,0
2001/7/12,11:12:00,4598.21,4598.21,4598.21,4598.21,0
2001/7/12,11:13:00,4596.98,4596.98,4596.98,4596.98,0
2001/7/12,11:14:00,4598.62,4598.62,4598.62,4598.62,0
2001/7/12,11:15:00,4599.94,4599.94,4599.94,4599.94,0
2001/7/12,11:16:00,4602.44,4602.44,4602.44,4602.44,0
2001/7/12,11:17:00,4602.48,4602.48,4602.48,4602.48,0
2001/7/12,11:18:00,4600.59,4600.59,4600.59,4600.59,0
2001/7/12,11:19:00,4604.08,4604.08,4604.08,4604.08,0
2001/7/12,11:20:00,4607.76,4607.76,4607.76,4607.76,0
2001/7/12,11:21:00,4609.88,4609.88,4609.88,4609.88,0
2001/7/12,11:22:00,4604.62,4604.62,4604.62,4604.62,0
2001/7/12,11:23:00,4612.30,4612.30,4612.30,4612.30,0
2001/7/12,11:24:00,4614.33,4614.33,4614.33,4614.33,0
2001/7/12,11:25:00,4615.56,4615.56,4615.56,4615.56,0
2001/7/12,11:26:00,4616.71,4616.71,4616.71,4616.71,0
2001/7/12,11:27:00,4620.30,4620.30,4620.30,4620.30,0
2001/7/12,11:28:00,4620.82,4620.82,4620.82,4620.82,0
2001/7/12,11:29:00,4621.24,4621.24,4621.24,4621.24,0
2001/7/12,11:30:00,4622.36,4622.36,4622.36,4622.36,0
2001/7/12,11:31:00,4623.31,4623.31,4623.31,4623.31,0
2001/7/12,11:32:00,4620.26,4620.26,4620.26,4620.26,0
2001/7/12,11:33:00,4625.73,4625.73,4625.73,4625.73,0
2001/7/12,11:34:00,4627.20,4627.20,4627.20,4627.20,0
2001/7/12,11:35:00,4621.20,4621.20,4621.20,4621.20,0
2001/7/12,11:36:00,4619.58,4619.58,4619.58,4619.58,0
2001/7/12,11:37:00,4618.93,4618.93,4618.93,4618.93,0
2001/7/12,11:38:00,4617.83,4617.83,4617.83,4617.83,0
2001/7/12,11:39:00,4621.48,4621.48,4621.48,4621.48,0
2001/7/12,11:40:00,4617.80,4617.80,4617.80,4617.80,0
2001/7/12,11:41:00,4618.88,4618.88,4618.88,4618.88,0
2001/7/12,11:42:00,4619.25,4619.25,4619.25,4619.25,0
2001/7/12,11:43:00,4622.52,4622.52,4622.52,4622.52,0
2001/7/12,11:44:00,4617.10,4617.10,4617.10,4617.10,0
2001/7/12,11:45:00,4622.61,4622.61,4622.61,4622.61,0
2001/7/12,11:46:00,4622.50,4622.50,4622.50,4622.50,0
2001/7/12,11:47:00,4623.22,4623.22,4623.22,4623.22,0
2001/7/12,11:48:00,4619.39,4619.39,4619.39,4619.39,0
2001/7/12,11:49:00,4624.94,4624.94,4624.94,4624.94,0
2001/7/12,11:50:00,4623.57,4623.57,4623.57,4623.57,0
2001/7/12,11:51:00,4623.82,4623.82,4623.82,4623.82,0
2001/7/12,11:52:00,4618.82,4618.82,4618.82,4618.82,0
2001/7/12,11:53:00,4623.98,4623.98,4623.98,4623.98,0
2001/7/12,11:54:00,4623.05,4623.05,4623.05,4623.05,0
2001/7/12,11:55:00,4623.16,4623.16,4623.16,4623.16,0
2001/7/12,11:56:00,4627.11,4627.11,4627.11,4627.11,0
2001/7/12,11:57:00,4623.64,4623.64,4623.64,4623.64,0
2001/7/12,11:58:00,4630.27,4630.27,4630.27,4630.27,0
2001/7/12,11:59:00,4631.14,4631.14,4631.14,4631.14,0
2001/7/12,12:00:00,4628.60,4628.60,4628.60,4628.60,0
2001/7/12,12:01:00,4633.33,4633.33,4633.33,4633.33,0
2001/7/12,12:02:00,4628.89,4628.89,4628.89,4628.89,0
2001/7/12,12:03:00,4637.68,4637.68,4637.68,4637.68,0
2001/7/12,12:04:00,4637.23,4637.23,4637.23,4637.23,0
2001/7/12,12:05:00,4629.75,4629.75,4629.75,4629.75,0
2001/7/12,12:06:00,4631.56,4631.56,4631.56,4631.56,0
2001/7/12,12:07:00,4630.24,4630.24,4630.24,4630.24,0
2001/7/12,12:08:00,4634.17,4634.17,4634.17,4634.17,0
2001/7/12,12:09:00,4635.13,4635.13,4635.13,4635.13,0
2001/7/12,12:10:00,4636.38,4636.38,4636.38,4636.38,0
2001/7/12,12:11:00,4631.41,4631.41,4631.41,4631.41,0
2001/7/12,12:12:00,4638.07,4638.07,4638.07,4638.07,0
2001/7/12,12:13:00,4637.11,4637.11,4637.11,4637.11,0
2001/7/12,12:14:00,4638.48,4638.48,4638.48,4638.48,0
2001/7/12,12:15:00,4633.33,4633.33,4633.33,4633.33,0
2001/7/12,12:16:00,4633.90,4633.90,4633.90,4633.90,0
2001/7/12,12:17:00,4630.76,4630.76,4630.76,4630.76,0
2001/7/12,12:18:00,4632.12,4632.12,4632.12,4632.12,0
2001/7/12,12:19:00,4637.26,4637.26,4637.26,4637.26,0
2001/7/12,12:20:00,4633.00,4633.00,4633.00,4633.00,0
2001/7/12,12:21:00,4637.63,4637.63,4637.63,4637.63,0
2001/7/12,12:22:00,4632.62,4632.62,4632.62,4632.62,0
2001/7/12,12:23:00,4632.28,4632.28,4632.28,4632.28,0
2001/7/12,12:24:00,4632.49,4632.49,4632.49,4632.49,0
2001/7/12,12:25:00,4637.93,4637.93,4637.93,4637.93,0
2001/7/12,12:26:00,4629.64,4629.64,4629.64,4629.64,0
2001/7/12,12:27:00,4637.18,4637.18,4637.18,4637.18,0
2001/7/12,12:28:00,4635.95,4635.95,4635.95,4635.95,0
2001/7/12,12:29:00,4630.90,4630.90,4630.90,4630.90,0
2001/7/12,12:30:00,4631.27,4631.27,4631.27,4631.27,0
2001/7/12,12:31:00,4636.63,4636.63,4636.63,4636.63,0
2001/7/12,12:32:00,4630.25,4630.25,4630.25,4630.25,0
2001/7/12,12:33:00,4635.12,4635.12,4635.12,4635.12,0
2001/7/12,12:34:00,4629.91,4629.91,4629.91,4629.91,0
2001/7/12,12:35:00,4632.50,4632.50,4632.50,4632.50,0
2001/7/12,12:36:00,4636.88,4636.88,4636.88,4636.88,0
2001/7/12,12:37:00,4629.62,4629.62,4629.62,4629.62,0
2001/7/12,12:38:00,4634.58,4634.58,4634.58,4634.58,0
2001/7/12,12:39:00,4629.56,4629.56,4629.56,4629.56,0
2001/7/12,12:40:00,4631.25,4631.25,4631.25,4631.25,0
2001/7/12,12:41:00,4630.21,4630.21,4630.21,4630.21,0
2001/7/12,12:42:00,4635.05,4635.05,4635.05,4635.05,0
2001/7/12,12:43:00,4634.45,4634.45,4634.45,4634.45,0
2001/7/12,12:44:00,4634.02,4634.02,4634.02,4634.02,0
2001/7/12,12:45:00,4635.52,4635.52,4635.52,4635.52,0
2001/7/12,12:46:00,4630.74,4630.74,4630.74,4630.74,0
2001/7/12,12:47:00,4627.22,4627.22,4627.22,4627.22,0
2001/7/12,12:48:00,4628.22,4628.22,4628.22,4628.22,0
2001/7/12,12:49:00,4626.03,4626.03,4626.03,4626.03,0
2001/7/12,12:50:00,4627.00,4627.00,4627.00,4627.00,0
2001/7/12,12:51:00,4625.22,4625.22,4625.22,4625.22,0
2001/7/12,12:52:00,4625.21,4625.21,4625.21,4625.21,0
2001/7/12,12:53:00,4627.94,4627.94,4627.94,4627.94,0
2001/7/12,12:54:00,4621.72,4621.72,4621.72,4621.72,0
2001/7/12,12:55:00,4621.25,4621.25,4621.25,4621.25,0
2001/7/12,12:56:00,4620.08,4620.08,4620.08,4620.08,0
2001/7/12,12:57:00,4619.58,4619.58,4619.58,4619.58,0
2001/7/12,12:58:00,4619.73,4619.73,4619.73,4619.73,0
2001/7/12,12:59:00,4619.41,4619.41,4619.41,4619.41,0
2001/7/12,13:00:00,4619.32,4619.32,4619.32,4619.32,0
2001/7/12,13:01:00,4624.01,4624.01,4624.01,4624.01,0
2001/7/12,13:02:00,4615.78,4615.78,4615.78,4615.78,0
2001/7/12,13:03:00,4617.68,4617.68,4617.68,4617.68,0
2001/7/12,13:04:00,4616.89,4616.89,4616.89,4616.89,0
2001/7/12,13:05:00,4616.86,4616.86,4616.86,4616.86,0
2001/7/12,13:06:00,4619.80,4619.80,4619.80,4619.80,0
2001/7/12,13:07:00,4615.88,4615.88,4615.88,4615.88,0
2001/7/12,13:08:00,4614.88,4614.88,4614.88,4614.88,0
2001/7/12,13:09:00,4614.24,4614.24,4614.24,4614.24,0
2001/7/12,13:10:00,4615.08,4615.08,4615.08,4615.08,0
2001/7/12,13:11:00,4620.05,4620.05,4620.05,4620.05,0
2001/7/12,13:12:00,4614.49,4614.49,4614.49,4614.49,0
2001/7/12,13:13:00,4619.30,4619.30,4619.30,4619.30,0
2001/7/12,13:14:00,4613.37,4613.37,4613.37,4613.37,0
2001/7/12,13:15:00,4616.36,4616.36,4616.36,4616.36,0
2001/7/12,13:16:00,4617.92,4617.92,4617.92,4617.92,0
2001/7/12,13:17:00,4614.34,4614.34,4614.34,4614.34,0
2001/7/12,13:18:00,4614.93,4614.93,4614.93,4614.93,0
2001/7/12,13:19:00,4621.12,4621.12,4621.12,4621.12,0
2001/7/12,13:20:00,4619.20,4619.20,4619.20,4619.20,0
2001/7/12,13:21:00,4623.10,4623.10,4623.10,4623.10,0
2001/7/12,13:22:00,4624.05,4624.05,4624.05,4624.05,0
2001/7/12,13:23:00,4625.47,4625.47,4625.47,4625.47,0
2001/7/12,13:24:00,4622.73,4622.73,4622.73,4622.73,0
2001/7/12,13:25:00,4624.05,4624.05,4624.05,4624.05,0
2001/7/12,13:26:00,4625.21,4625.21,4625.21,4625.21,0
2001/7/12,13:27:00,4630.37,4630.37,4630.37,4630.37,0
2001/7/12,13:28:00,4629.20,4629.20,4629.20,4629.20,0
2001/7/12,13:29:00,4629.05,4629.05,4629.05,4629.05,0
2001/7/12,13:30:00,4633.54,4633.54,4633.54,4633.54,0
2001/7/13,09:01:00,4715.33,4715.33,4715.33,4715.33,0
2001/7/13,09:02:00,4712.97,4712.97,4712.97,4712.97,0
2001/7/13,09:03:00,4708.18,4708.18,4708.18,4708.18,0
2001/7/13,09:04:00,4708.65,4708.65,4708.65,4708.65,0
2001/7/13,09:05:00,4701.17,4701.17,4701.17,4701.17,0
2001/7/13,09:06:00,4700.02,4700.02,4700.02,4700.02,0
2001/7/13,09:07:00,4694.20,4694.20,4694.20,4694.20,0
2001/7/13,09:08:00,4693.28,4693.28,4693.28,4693.28,0
2001/7/13,09:09:00,4691.84,4691.84,4691.84,4691.84,0
2001/7/13,09:10:00,4689.45,4689.45,4689.45,4689.45,0
2001/7/13,09:11:00,4695.21,4695.21,4695.21,4695.21,0
2001/7/13,09:12:00,4693.13,4693.13,4693.13,4693.13,0
2001/7/13,09:13:00,4702.21,4702.21,4702.21,4702.21,0
2001/7/13,09:14:00,4691.85,4691.85,4691.85,4691.85,0
2001/7/13,09:15:00,4699.46,4699.46,4699.46,4699.46,0
2001/7/13,09:16:00,4690.45,4690.45,4690.45,4690.45,0
2001/7/13,09:17:00,4687.93,4687.93,4687.93,4687.93,0
2001/7/13,09:18:00,4685.90,4685.90,4685.90,4685.90,0
2001/7/13,09:19:00,4686.84,4686.84,4686.84,4686.84,0
2001/7/13,09:20:00,4683.44,4683.44,4683.44,4683.44,0
2001/7/13,09:21:00,4680.97,4680.97,4680.97,4680.97,0
2001/7/13,09:22:00,4677.93,4677.93,4677.93,4677.93,0
2001/7/13,09:23:00,4677.43,4677.43,4677.43,4677.43,0
2001/7/13,09:24:00,4677.15,4677.15,4677.15,4677.15,0
2001/7/13,09:25:00,4677.90,4677.90,4677.90,4677.90,0
2001/7/13,09:26:00,4680.04,4680.04,4680.04,4680.04,0
2001/7/13,09:27:00,4681.02,4681.02,4681.02,4681.02,0
2001/7/13,09:28:00,4688.26,4688.26,4688.26,4688.26,0
2001/7/13,09:29:00,4692.10,4692.10,4692.10,4692.10,0
2001/7/13,09:30:00,4691.27,4691.27,4691.27,4691.27,0
2001/7/13,09:31:00,4697.84,4697.84,4697.84,4697.84,0
2001/7/13,09:32:00,4694.63,4694.63,4694.63,4694.63,0
2001/7/13,09:33:00,4698.91,4698.91,4698.91,4698.91,0
2001/7/13,09:34:00,4693.27,4693.27,4693.27,4693.27,0
2001/7/13,09:35:00,4692.49,4692.49,4692.49,4692.49,0
2001/7/13,09:36:00,4689.88,4689.88,4689.88,4689.88,0
2001/7/13,09:37:00,4684.59,4684.59,4684.59,4684.59,0
2001/7/13,09:38:00,4684.45,4684.45,4684.45,4684.45,0
2001/7/13,09:39:00,4683.27,4683.27,4683.27,4683.27,0
2001/7/13,09:40:00,4679.61,4679.61,4679.61,4679.61,0
2001/7/13,09:41:00,4682.08,4682.08,4682.08,4682.08,0
2001/7/13,09:42:00,4681.53,4681.53,4681.53,4681.53,0
2001/7/13,09:43:00,4681.73,4681.73,4681.73,4681.73,0
2001/7/13,09:44:00,4680.54,4680.54,4680.54,4680.54,0
2001/7/13,09:45:00,4684.11,4684.11,4684.11,4684.11,0
2001/7/13,09:46:00,4681.66,4681.66,4681.66,4681.66,0
2001/7/13,09:47:00,4688.04,4688.04,4688.04,4688.04,0
2001/7/13,09:48:00,4683.15,4683.15,4683.15,4683.15,0
2001/7/13,09:49:00,4690.30,4690.30,4690.30,4690.30,0
2001/7/13,09:50:00,4686.29,4686.29,4686.29,4686.29,0
2001/7/13,09:51:00,4685.98,4685.98,4685.98,4685.98,0
2001/7/13,09:52:00,4692.71,4692.71,4692.71,4692.71,0
2001/7/13,09:53:00,4688.66,4688.66,4688.66,4688.66,0
2001/7/13,09:54:00,4689.47,4689.47,4689.47,4689.47,0
2001/7/13,09:55:00,4688.80,4688.80,4688.80,4688.80,0
2001/7/13,09:56:00,4688.11,4688.11,4688.11,4688.11,0
2001/7/13,09:57:00,4689.74,4689.74,4689.74,4689.74,0
2001/7/13,09:58:00,4687.14,4687.14,4687.14,4687.14,0
2001/7/13,09:59:00,4688.62,4688.62,4688.62,4688.62,0
2001/7/13,10:00:00,4687.86,4687.86,4687.86,4687.86,0
2001/7/13,10:01:00,4689.72,4689.72,4689.72,4689.72,0
2001/7/13,10:02:00,4689.29,4689.29,4689.29,4689.29,0
2001/7/13,10:03:00,4687.04,4687.04,4687.04,4687.04,0
2001/7/13,10:04:00,4688.00,4688.00,4688.00,4688.00,0
2001/7/13,10:05:00,4682.77,4682.77,4682.77,4682.77,0
2001/7/13,10:06:00,4684.85,4684.85,4684.85,4684.85,0
2001/7/13,10:07:00,4683.85,4683.85,4683.85,4683.85,0
2001/7/13,10:08:00,4689.15,4689.15,4689.15,4689.15,0
2001/7/13,10:09:00,4684.41,4684.41,4684.41,4684.41,0
2001/7/13,10:10:00,4682.62,4682.62,4682.62,4682.62,0
2001/7/13,10:11:00,4680.10,4680.10,4680.10,4680.10,0
2001/7/13,10:12:00,4679.96,4679.96,4679.96,4679.96,0
2001/7/13,10:13:00,4683.25,4683.25,4683.25,4683.25,0
2001/7/13,10:14:00,4676.19,4676.19,4676.19,4676.19,0
2001/7/13,10:15:00,4673.64,4673.64,4673.64,4673.64,0
2001/7/13,10:16:00,4666.52,4666.52,4666.52,4666.52,0
2001/7/13,10:17:00,4661.27,4661.27,4661.27,4661.27,0
2001/7/13,10:18:00,4657.19,4657.19,4657.19,4657.19,0
2001/7/13,10:19:00,4658.24,4658.24,4658.24,4658.24,0
2001/7/13,10:20:00,4656.80,4656.80,4656.80,4656.80,0
2001/7/13,10:21:00,4659.63,4659.63,4659.63,4659.63,0
2001/7/13,10:22:00,4660.07,4660.07,4660.07,4660.07,0
2001/7/13,10:23:00,4662.03,4662.03,4662.03,4662.03,0
2001/7/13,10:24:00,4663.69,4663.69,4663.69,4663.69,0
2001/7/13,10:25:00,4662.28,4662.28,4662.28,4662.28,0
2001/7/13,10:26:00,4661.44,4661.44,4661.44,4661.44,0
2001/7/13,10:27:00,4654.82,4654.82,4654.82,4654.82,0
2001/7/13,10:28:00,4654.18,4654.18,4654.18,4654.18,0
2001/7/13,10:29:00,4652.66,4652.66,4652.66,4652.66,0
2001/7/13,10:30:00,4651.42,4651.42,4651.42,4651.42,0
2001/7/13,10:31:00,4649.71,4649.71,4649.71,4649.71,0
2001/7/13,10:32:00,4652.87,4652.87,4652.87,4652.87,0
2001/7/13,10:33:00,4648.26,4648.26,4648.26,4648.26,0
2001/7/13,10:34:00,4649.39,4649.39,4649.39,4649.39,0
2001/7/13,10:35:00,4645.79,4645.79,4645.79,4645.79,0
2001/7/13,10:36:00,4646.27,4646.27,4646.27,4646.27,0
2001/7/13,10:37:00,4651.11,4651.11,4651.11,4651.11,0
2001/7/13,10:38:00,4648.08,4648.08,4648.08,4648.08,0
2001/7/13,10:39:00,4647.43,4647.43,4647.43,4647.43,0
2001/7/13,10:40:00,4646.88,4646.88,4646.88,4646.88,0
2001/7/13,10:41:00,4647.87,4647.87,4647.87,4647.87,0
2001/7/13,10:42:00,4650.34,4650.34,4650.34,4650.34,0
2001/7/13,10:43:00,4655.59,4655.59,4655.59,4655.59,0
2001/7/13,10:44:00,4653.19,4653.19,4653.19,4653.19,0
2001/7/13,10:45:00,4653.63,4653.63,4653.63,4653.63,0
2001/7/13,10:46:00,4660.43,4660.43,4660.43,4660.43,0
2001/7/13,10:47:00,4662.38,4662.38,4662.38,4662.38,0
2001/7/13,10:48:00,4662.53,4662.53,4662.53,4662.53,0
2001/7/13,10:49:00,4661.67,4661.67,4661.67,4661.67,0
2001/7/13,10:50:00,4659.91,4659.91,4659.91,4659.91,0
2001/7/13,10:51:00,4657.55,4657.55,4657.55,4657.55,0
2001/7/13,10:52:00,4651.91,4651.91,4651.91,4651.91,0
2001/7/13,10:53:00,4658.09,4658.09,4658.09,4658.09,0
2001/7/13,10:54:00,4651.32,4651.32,4651.32,4651.32,0
2001/7/13,10:55:00,4650.24,4650.24,4650.24,4650.24,0
2001/7/13,10:56:00,4648.23,4648.23,4648.23,4648.23,0
2001/7/13,10:57:00,4646.06,4646.06,4646.06,4646.06,0
2001/7/13,10:58:00,4642.12,4642.12,4642.12,4642.12,0
2001/7/13,10:59:00,4639.87,4639.87,4639.87,4639.87,0
2001/7/13,11:00:00,4641.47,4641.47,4641.47,4641.47,0
2001/7/13,11:01:00,4634.02,4634.02,4634.02,4634.02,0
2001/7/13,11:02:00,4630.59,4630.59,4630.59,4630.59,0
2001/7/13,11:03:00,4629.16,4629.16,4629.16,4629.16,0
2001/7/13,11:04:00,4627.89,4627.89,4627.89,4627.89,0
2001/7/13,11:05:00,4629.12,4629.12,4629.12,4629.12,0
2001/7/13,11:06:00,4628.97,4628.97,4628.97,4628.97,0
2001/7/13,11:07:00,4628.67,4628.67,4628.67,4628.67,0
2001/7/13,11:08:00,4626.93,4626.93,4626.93,4626.93,0
2001/7/13,11:09:00,4625.97,4625.97,4625.97,4625.97,0
2001/7/13,11:10:00,4632.00,4632.00,4632.00,4632.00,0
2001/7/13,11:11:00,4629.05,4629.05,4629.05,4629.05,0
2001/7/13,11:12:00,4630.68,4630.68,4630.68,4630.68,0
2001/7/13,11:13:00,4631.01,4631.01,4631.01,4631.01,0
2001/7/13,11:14:00,4633.54,4633.54,4633.54,4633.54,0
2001/7/13,11:15:00,4633.57,4633.57,4633.57,4633.57,0
2001/7/13,11:16:00,4640.42,4640.42,4640.42,4640.42,0
2001/7/13,11:17:00,4642.61,4642.61,4642.61,4642.61,0
2001/7/13,11:18:00,4635.46,4635.46,4635.46,4635.46,0
2001/7/13,11:19:00,4638.84,4638.84,4638.84,4638.84,0
2001/7/13,11:20:00,4637.30,4637.30,4637.30,4637.30,0
2001/7/13,11:21:00,4638.76,4638.76,4638.76,4638.76,0
2001/7/13,11:22:00,4638.39,4638.39,4638.39,4638.39,0
2001/7/13,11:23:00,4637.43,4637.43,4637.43,4637.43,0
2001/7/13,11:24:00,4638.36,4638.36,4638.36,4638.36,0
2001/7/13,11:25:00,4642.05,4642.05,4642.05,4642.05,0
2001/7/13,11:26:00,4638.10,4638.10,4638.10,4638.10,0
2001/7/13,11:27:00,4638.76,4638.76,4638.76,4638.76,0
2001/7/13,11:28:00,4638.55,4638.55,4638.55,4638.55,0
2001/7/13,11:29:00,4637.71,4637.71,4637.71,4637.71,0
2001/7/13,11:30:00,4636.82,4636.82,4636.82,4636.82,0
2001/7/13,11:31:00,4634.85,4634.85,4634.85,4634.85,0
2001/7/13,11:32:00,4634.75,4634.75,4634.75,4634.75,0
2001/7/13,11:33:00,4632.07,4632.07,4632.07,4632.07,0
2001/7/13,11:34:00,4630.51,4630.51,4630.51,4630.51,0
2001/7/13,11:35:00,4627.35,4627.35,4627.35,4627.35,0
2001/7/13,11:36:00,4625.67,4625.67,4625.67,4625.67,0
2001/7/13,11:37:00,4621.46,4621.46,4621.46,4621.46,0
2001/7/13,11:38:00,4620.40,4620.40,4620.40,4620.40,0
2001/7/13,11:39:00,4618.16,4618.16,4618.16,4618.16,0
2001/7/13,11:40:00,4614.83,4614.83,4614.83,4614.83,0
2001/7/13,11:41:00,4613.17,4613.17,4613.17,4613.17,0
2001/7/13,11:42:00,4610.56,4610.56,4610.56,4610.56,0
2001/7/13,11:43:00,4604.35,4604.35,4604.35,4604.35,0
2001/7/13,11:44:00,4600.36,4600.36,4600.36,4600.36,0
2001/7/13,11:45:00,4599.69,4599.69,4599.69,4599.69,0
2001/7/13,11:46:00,4600.29,4600.29,4600.29,4600.29,0
2001/7/13,11:47:00,4601.43,4601.43,4601.43,4601.43,0
2001/7/13,11:48:00,4599.99,4599.99,4599.99,4599.99,0
2001/7/13,11:49:00,4599.89,4599.89,4599.89,4599.89,0
2001/7/13,11:50:00,4600.46,4600.46,4600.46,4600.46,0
2001/7/13,11:51:00,4602.34,4602.34,4602.34,4602.34,0
2001/7/13,11:52:00,4601.42,4601.42,4601.42,4601.42,0
2001/7/13,11:53:00,4603.31,4603.31,4603.31,4603.31,0
2001/7/13,11:54:00,4603.37,4603.37,4603.37,4603.37,0
2001/7/13,11:55:00,4603.22,4603.22,4603.22,4603.22,0
2001/7/13,11:56:00,4611.70,4611.70,4611.70,4611.70,0
2001/7/13,11:57:00,4612.43,4612.43,4612.43,4612.43,0
2001/7/13,11:58:00,4614.07,4614.07,4614.07,4614.07,0
2001/7/13,11:59:00,4613.40,4613.40,4613.40,4613.40,0
2001/7/13,12:00:00,4609.58,4609.58,4609.58,4609.58,0
2001/7/13,12:01:00,4610.85,4610.85,4610.85,4610.85,0
2001/7/13,12:02:00,4611.37,4611.37,4611.37,4611.37,0
2001/7/13,12:03:00,4612.36,4612.36,4612.36,4612.36,0
2001/7/13,12:04:00,4606.15,4606.15,4606.15,4606.15,0
2001/7/13,12:05:00,4608.78,4608.78,4608.78,4608.78,0
2001/7/13,12:06:00,4607.31,4607.31,4607.31,4607.31,0
2001/7/13,12:07:00,4608.00,4608.00,4608.00,4608.00,0
2001/7/13,12:08:00,4600.29,4600.29,4600.29,4600.29,0
2001/7/13,12:09:00,4598.21,4598.21,4598.21,4598.21,0
2001/7/13,12:10:00,4594.38,4594.38,4594.38,4594.38,0
2001/7/13,12:11:00,4592.54,4592.54,4592.54,4592.54,0
2001/7/13,12:12:00,4589.98,4589.98,4589.98,4589.98,0
2001/7/13,12:13:00,4586.52,4586.52,4586.52,4586.52,0
2001/7/13,12:14:00,4582.24,4582.24,4582.24,4582.24,0
2001/7/13,12:15:00,4580.95,4580.95,4580.95,4580.95,0
2001/7/13,12:16:00,4577.04,4577.04,4577.04,4577.04,0
2001/7/13,12:17:00,4575.82,4575.82,4575.82,4575.82,0
2001/7/13,12:18:00,4572.64,4572.64,4572.64,4572.64,0
2001/7/13,12:19:00,4569.76,4569.76,4569.76,4569.76,0
2001/7/13,12:20:00,4568.29,4568.29,4568.29,4568.29,0
2001/7/13,12:21:00,4566.29,4566.29,4566.29,4566.29,0
2001/7/13,12:22:00,4562.43,4562.43,4562.43,4562.43,0
2001/7/13,12:23:00,4560.03,4560.03,4560.03,4560.03,0
2001/7/13,12:24:00,4558.08,4558.08,4558.08,4558.08,0
2001/7/13,12:25:00,4554.43,4554.43,4554.43,4554.43,0
2001/7/13,12:26:00,4553.66,4553.66,4553.66,4553.66,0
2001/7/13,12:27:00,4554.98,4554.98,4554.98,4554.98,0
2001/7/13,12:28:00,4558.07,4558.07,4558.07,4558.07,0
2001/7/13,12:29:00,4561.61,4561.61,4561.61,4561.61,0
2001/7/13,12:30:00,4568.92,4568.92,4568.92,4568.92,0
2001/7/13,12:31:00,4573.73,4573.73,4573.73,4573.73,0
2001/7/13,12:32:00,4571.05,4571.05,4571.05,4571.05,0
2001/7/13,12:33:00,4569.48,4569.48,4569.48,4569.48,0
2001/7/13,12:34:00,4572.13,4572.13,4572.13,4572.13,0
2001/7/13,12:35:00,4570.37,4570.37,4570.37,4570.37,0
2001/7/13,12:36:00,4568.11,4568.11,4568.11,4568.11,0
2001/7/13,12:37:00,4573.16,4573.16,4573.16,4573.16,0
2001/7/13,12:38:00,4568.95,4568.95,4568.95,4568.95,0
2001/7/13,12:39:00,4570.36,4570.36,4570.36,4570.36,0
2001/7/13,12:40:00,4567.45,4567.45,4567.45,4567.45,0
2001/7/13,12:41:00,4571.34,4571.34,4571.34,4571.34,0
2001/7/13,12:42:00,4569.18,4569.18,4569.18,4569.18,0
2001/7/13,12:43:00,4563.30,4563.30,4563.30,4563.30,0
2001/7/13,12:44:00,4566.19,4566.19,4566.19,4566.19,0
2001/7/13,12:45:00,4558.51,4558.51,4558.51,4558.51,0
2001/7/13,12:46:00,4559.27,4559.27,4559.27,4559.27,0
2001/7/13,12:47:00,4554.60,4554.60,4554.60,4554.60,0
2001/7/13,12:48:00,4547.17,4547.17,4547.17,4547.17,0
2001/7/13,12:49:00,4541.66,4541.66,4541.66,4541.66,0
2001/7/13,12:50:00,4534.57,4534.57,4534.57,4534.57,0
2001/7/13,12:51:00,4525.40,4525.40,4525.40,4525.40,0
2001/7/13,12:52:00,4518.81,4518.81,4518.81,4518.81,0
2001/7/13,12:53:00,4515.49,4515.49,4515.49,4515.49,0
2001/7/13,12:54:00,4520.16,4520.16,4520.16,4520.16,0
2001/7/13,12:55:00,4513.29,4513.29,4513.29,4513.29,0
2001/7/13,12:56:00,4514.18,4514.18,4514.18,4514.18,0
2001/7/13,12:57:00,4515.31,4515.31,4515.31,4515.31,0
2001/7/13,12:58:00,4521.57,4521.57,4521.57,4521.57,0
2001/7/13,12:59:00,4524.71,4524.71,4524.71,4524.71,0
2001/7/13,13:00:00,4520.75,4520.75,4520.75,4520.75,0
2001/7/13,13:01:00,4524.70,4524.70,4524.70,4524.70,0
2001/7/13,13:02:00,4526.86,4526.86,4526.86,4526.86,0
2001/7/13,13:03:00,4525.70,4525.70,4525.70,4525.70,0
2001/7/13,13:04:00,4524.85,4524.85,4524.85,4524.85,0
2001/7/13,13:05:00,4532.29,4532.29,4532.29,4532.29,0
2001/7/13,13:06:00,4529.24,4529.24,4529.24,4529.24,0
2001/7/13,13:07:00,4534.76,4534.76,4534.76,4534.76,0
2001/7/13,13:08:00,4533.50,4533.50,4533.50,4533.50,0
2001/7/13,13:09:00,4532.29,4532.29,4532.29,4532.29,0
2001/7/13,13:10:00,4531.94,4531.94,4531.94,4531.94,0
2001/7/13,13:11:00,4524.07,4524.07,4524.07,4524.07,0
2001/7/13,13:12:00,4528.11,4528.11,4528.11,4528.11,0
2001/7/13,13:13:00,4524.50,4524.50,4524.50,4524.50,0
2001/7/13,13:14:00,4521.01,4521.01,4521.01,4521.01,0
2001/7/13,13:15:00,4520.56,4520.56,4520.56,4520.56,0
2001/7/13,13:16:00,4515.21,4515.21,4515.21,4515.21,0
2001/7/13,13:17:00,4518.95,4518.95,4518.95,4518.95,0
2001/7/13,13:18:00,4509.65,4509.65,4509.65,4509.65,0
2001/7/13,13:19:00,4506.63,4506.63,4506.63,4506.63,0
2001/7/13,13:20:00,4508.19,4508.19,4508.19,4508.19,0
2001/7/13,13:21:00,4507.79,4507.79,4507.79,4507.79,0
2001/7/13,13:22:00,4508.42,4508.42,4508.42,4508.42,0
2001/7/13,13:23:00,4501.75,4501.75,4501.75,4501.75,0
2001/7/13,13:24:00,4502.95,4502.95,4502.95,4502.95,0
2001/7/13,13:25:00,4500.53,4500.53,4500.53,4500.53,0
2001/7/13,13:26:00,4500.93,4500.93,4500.93,4500.93,0
2001/7/13,13:27:00,4489.42,4489.42,4489.42,4489.42,0
2001/7/13,13:28:00,4483.13,4483.13,4483.13,4483.13,0
2001/7/13,13:29:00,4483.09,4483.09,4483.09,4483.09,0
2001/7/13,13:30:00,4485.68,4485.68,4485.68,4485.68,0
2001/7/16,09:01:00,4505.72,4505.72,4505.72,4505.72,0
2001/7/16,09:02:00,4507.83,4507.83,4507.83,4507.83,0
2001/7/16,09:03:00,4510.74,4510.74,4510.74,4510.74,0
2001/7/16,09:04:00,4505.45,4505.45,4505.45,4505.45,0
2001/7/16,09:05:00,4496.84,4496.84,4496.84,4496.84,0
2001/7/16,09:06:00,4486.97,4486.97,4486.97,4486.97,0
2001/7/16,09:07:00,4470.08,4470.08,4470.08,4470.08,0
2001/7/16,09:08:00,4461.19,4461.19,4461.19,4461.19,0
2001/7/16,09:09:00,4452.82,4452.82,4452.82,4452.82,0
2001/7/16,09:10:00,4446.67,4446.67,4446.67,4446.67,0
2001/7/16,09:11:00,4444.37,4444.37,4444.37,4444.37,0
2001/7/16,09:12:00,4443.44,4443.44,4443.44,4443.44,0
2001/7/16,09:13:00,4453.66,4453.66,4453.66,4453.66,0
2001/7/16,09:14:00,4452.89,4452.89,4452.89,4452.89,0
2001/7/16,09:15:00,4452.45,4452.45,4452.45,4452.45,0
2001/7/16,09:16:00,4453.82,4453.82,4453.82,4453.82,0
2001/7/16,09:17:00,4458.17,4458.17,4458.17,4458.17,0
2001/7/16,09:18:00,4456.77,4456.77,4456.77,4456.77,0
2001/7/16,09:19:00,4456.90,4456.90,4456.90,4456.90,0
2001/7/16,09:20:00,4460.76,4460.76,4460.76,4460.76,0
2001/7/16,09:21:00,4459.84,4459.84,4459.84,4459.84,0
2001/7/16,09:22:00,4462.64,4462.64,4462.64,4462.64,0
2001/7/16,09:23:00,4461.52,4461.52,4461.52,4461.52,0
2001/7/16,09:24:00,4460.69,4460.69,4460.69,4460.69,0
2001/7/16,09:25:00,4459.63,4459.63,4459.63,4459.63,0
2001/7/16,09:26:00,4455.78,4455.78,4455.78,4455.78,0
2001/7/16,09:27:00,4454.89,4454.89,4454.89,4454.89,0
2001/7/16,09:28:00,4452.68,4452.68,4452.68,4452.68,0
2001/7/16,09:29:00,4450.06,4450.06,4450.06,4450.06,0
2001/7/16,09:30:00,4452.05,4452.05,4452.05,4452.05,0
2001/7/16,09:31:00,4451.89,4451.89,4451.89,4451.89,0
2001/7/16,09:32:00,4445.32,4445.32,4445.32,4445.32,0
2001/7/16,09:33:00,4443.87,4443.87,4443.87,4443.87,0
2001/7/16,09:34:00,4439.76,4439.76,4439.76,4439.76,0
2001/7/16,09:35:00,4436.05,4436.05,4436.05,4436.05,0
2001/7/16,09:36:00,4426.19,4426.19,4426.19,4426.19,0
2001/7/16,09:37:00,4429.34,4429.34,4429.34,4429.34,0
2001/7/16,09:38:00,4419.14,4419.14,4419.14,4419.14,0
2001/7/16,09:39:00,4415.06,4415.06,4415.06,4415.06,0
2001/7/16,09:40:00,4412.34,4412.34,4412.34,4412.34,0
2001/7/16,09:41:00,4409.27,4409.27,4409.27,4409.27,0
2001/7/16,09:42:00,4404.53,4404.53,4404.53,4404.53,0
2001/7/16,09:43:00,4402.36,4402.36,4402.36,4402.36,0
2001/7/16,09:44:00,4403.70,4403.70,4403.70,4403.70,0
2001/7/16,09:45:00,4408.55,4408.55,4408.55,4408.55,0
2001/7/16,09:46:00,4409.56,4409.56,4409.56,4409.56,0
2001/7/16,09:47:00,4412.80,4412.80,4412.80,4412.80,0
2001/7/16,09:48:00,4420.74,4420.74,4420.74,4420.74,0
2001/7/16,09:49:00,4427.31,4427.31,4427.31,4427.31,0
2001/7/16,09:50:00,4421.58,4421.58,4421.58,4421.58,0
2001/7/16,09:51:00,4429.55,4429.55,4429.55,4429.55,0
2001/7/16,09:52:00,4433.52,4433.52,4433.52,4433.52,0
2001/7/16,09:53:00,4437.47,4437.47,4437.47,4437.47,0
2001/7/16,09:54:00,4438.23,4438.23,4438.23,4438.23,0
2001/7/16,09:55:00,4441.38,4441.38,4441.38,4441.38,0
2001/7/16,09:56:00,4438.31,4438.31,4438.31,4438.31,0
2001/7/16,09:57:00,4442.36,4442.36,4442.36,4442.36,0
2001/7/16,09:58:00,4436.98,4436.98,4436.98,4436.98,0
2001/7/16,09:59:00,4438.53,4438.53,4438.53,4438.53,0
2001/7/16,10:00:00,4433.51,4433.51,4433.51,4433.51,0
2001/7/16,10:01:00,4435.51,4435.51,4435.51,4435.51,0
2001/7/16,10:02:00,4429.38,4429.38,4429.38,4429.38,0
2001/7/16,10:03:00,4434.73,4434.73,4434.73,4434.73,0
2001/7/16,10:04:00,4428.85,4428.85,4428.85,4428.85,0
2001/7/16,10:05:00,4434.44,4434.44,4434.44,4434.44,0
2001/7/16,10:06:00,4430.65,4430.65,4430.65,4430.65,0
2001/7/16,10:07:00,4428.70,4428.70,4428.70,4428.70,0
2001/7/16,10:08:00,4432.15,4432.15,4432.15,4432.15,0
2001/7/16,10:09:00,4435.28,4435.28,4435.28,4435.28,0
2001/7/16,10:10:00,4434.74,4434.74,4434.74,4434.74,0
2001/7/16,10:11:00,4432.09,4432.09,4432.09,4432.09,0
2001/7/16,10:12:00,4434.22,4434.22,4434.22,4434.22,0
2001/7/16,10:13:00,4436.16,4436.16,4436.16,4436.16,0
2001/7/16,10:14:00,4430.45,4430.45,4430.45,4430.45,0
2001/7/16,10:15:00,4432.95,4432.95,4432.95,4432.95,0
2001/7/16,10:16:00,4434.27,4434.27,4434.27,4434.27,0
2001/7/16,10:17:00,4437.32,4437.32,4437.32,4437.32,0
2001/7/16,10:18:00,4432.37,4432.37,4432.37,4432.37,0
2001/7/16,10:19:00,4433.11,4433.11,4433.11,4433.11,0
2001/7/16,10:20:00,4436.56,4436.56,4436.56,4436.56,0
2001/7/16,10:21:00,4430.43,4430.43,4430.43,4430.43,0
2001/7/16,10:22:00,4428.94,4428.94,4428.94,4428.94,0
2001/7/16,10:23:00,4426.22,4426.22,4426.22,4426.22,0
2001/7/16,10:24:00,4433.27,4433.27,4433.27,4433.27,0
2001/7/16,10:25:00,4426.84,4426.84,4426.84,4426.84,0
2001/7/16,10:26:00,4432.87,4432.87,4432.87,4432.87,0
2001/7/16,10:27:00,4427.02,4427.02,4427.02,4427.02,0
2001/7/16,10:28:00,4425.93,4425.93,4425.93,4425.93,0
2001/7/16,10:29:00,4424.03,4424.03,4424.03,4424.03,0
2001/7/16,10:30:00,4428.18,4428.18,4428.18,4428.18,0
2001/7/16,10:31:00,4427.57,4427.57,4427.57,4427.57,0
2001/7/16,10:32:00,4419.96,4419.96,4419.96,4419.96,0
2001/7/16,10:33:00,4426.32,4426.32,4426.32,4426.32,0
2001/7/16,10:34:00,4417.96,4417.96,4417.96,4417.96,0
2001/7/16,10:35:00,4415.94,4415.94,4415.94,4415.94,0
2001/7/16,10:36:00,4415.50,4415.50,4415.50,4415.50,0
2001/7/16,10:37:00,4418.80,4418.80,4418.80,4418.80,0
2001/7/16,10:38:00,4411.12,4411.12,4411.12,4411.12,0
2001/7/16,10:39:00,4408.28,4408.28,4408.28,4408.28,0
2001/7/16,10:40:00,4412.61,4412.61,4412.61,4412.61,0
2001/7/16,10:41:00,4406.37,4406.37,4406.37,4406.37,0
2001/7/16,10:42:00,4402.94,4402.94,4402.94,4402.94,0
2001/7/16,10:43:00,4402.18,4402.18,4402.18,4402.18,0
2001/7/16,10:44:00,4400.64,4400.64,4400.64,4400.64,0
2001/7/16,10:45:00,4398.34,4398.34,4398.34,4398.34,0
2001/7/16,10:46:00,4396.56,4396.56,4396.56,4396.56,0
2001/7/16,10:47:00,4395.22,4395.22,4395.22,4395.22,0
2001/7/16,10:48:00,4394.65,4394.65,4394.65,4394.65,0
2001/7/16,10:49:00,4392.32,4392.32,4392.32,4392.32,0
2001/7/16,10:50:00,4391.21,4391.21,4391.21,4391.21,0
2001/7/16,10:51:00,4388.33,4388.33,4388.33,4388.33,0
2001/7/16,10:52:00,4387.02,4387.02,4387.02,4387.02,0
2001/7/16,10:53:00,4387.64,4387.64,4387.64,4387.64,0
2001/7/16,10:54:00,4395.48,4395.48,4395.48,4395.48,0
2001/7/16,10:55:00,4392.15,4392.15,4392.15,4392.15,0
2001/7/16,10:56:00,4393.01,4393.01,4393.01,4393.01,0
2001/7/16,10:57:00,4393.72,4393.72,4393.72,4393.72,0
2001/7/16,10:58:00,4393.49,4393.49,4393.49,4393.49,0
2001/7/16,10:59:00,4394.30,4394.30,4394.30,4394.30,0
2001/7/16,11:00:00,4394.58,4394.58,4394.58,4394.58,0
2001/7/16,11:01:00,4399.98,4399.98,4399.98,4399.98,0
2001/7/16,11:02:00,4397.56,4397.56,4397.56,4397.56,0
2001/7/16,11:03:00,4396.58,4396.58,4396.58,4396.58,0
2001/7/16,11:04:00,4394.70,4394.70,4394.70,4394.70,0
2001/7/16,11:05:00,4393.60,4393.60,4393.60,4393.60,0
2001/7/16,11:06:00,4392.80,4392.80,4392.80,4392.80,0
2001/7/16,11:07:00,4397.51,4397.51,4397.51,4397.51,0
2001/7/16,11:08:00,4392.70,4392.70,4392.70,4392.70,0
2001/7/16,11:09:00,4395.08,4395.08,4395.08,4395.08,0
2001/7/16,11:10:00,4394.66,4394.66,4394.66,4394.66,0
2001/7/16,11:11:00,4394.25,4394.25,4394.25,4394.25,0
2001/7/16,11:12:00,4394.82,4394.82,4394.82,4394.82,0
2001/7/16,11:13:00,4393.83,4393.83,4393.83,4393.83,0
2001/7/16,11:14:00,4394.10,4394.10,4394.10,4394.10,0
2001/7/16,11:15:00,4392.58,4392.58,4392.58,4392.58,0
2001/7/16,11:16:00,4391.91,4391.91,4391.91,4391.91,0
2001/7/16,11:17:00,4389.84,4389.84,4389.84,4389.84,0
2001/7/16,11:18:00,4388.94,4388.94,4388.94,4388.94,0
2001/7/16,11:19:00,4388.41,4388.41,4388.41,4388.41,0
2001/7/16,11:20:00,4387.52,4387.52,4387.52,4387.52,0
2001/7/16,11:21:00,4388.73,4388.73,4388.73,4388.73,0
2001/7/16,11:22:00,4386.78,4386.78,4386.78,4386.78,0
2001/7/16,11:23:00,4386.50,4386.50,4386.50,4386.50,0
2001/7/16,11:24:00,4383.84,4383.84,4383.84,4383.84,0
2001/7/16,11:25:00,4383.07,4383.07,4383.07,4383.07,0
2001/7/16,11:26:00,4379.68,4379.68,4379.68,4379.68,0
2001/7/16,11:27:00,4384.97,4384.97,4384.97,4384.97,0
2001/7/16,11:28:00,4379.13,4379.13,4379.13,4379.13,0
2001/7/16,11:29:00,4377.73,4377.73,4377.73,4377.73,0
2001/7/16,11:30:00,4376.95,4376.95,4376.95,4376.95,0
2001/7/16,11:31:00,4376.50,4376.50,4376.50,4376.50,0
2001/7/16,11:32:00,4373.61,4373.61,4373.61,4373.61,0
2001/7/16,11:33:00,4367.08,4367.08,4367.08,4367.08,0
2001/7/16,11:34:00,4365.77,4365.77,4365.77,4365.77,0
2001/7/16,11:35:00,4365.00,4365.00,4365.00,4365.00,0
2001/7/16,11:36:00,4362.40,4362.40,4362.40,4362.40,0
2001/7/16,11:37:00,4357.36,4357.36,4357.36,4357.36,0
2001/7/16,11:38:00,4357.94,4357.94,4357.94,4357.94,0
2001/7/16,11:39:00,4355.34,4355.34,4355.34,4355.34,0
2001/7/16,11:40:00,4351.79,4351.79,4351.79,4351.79,0
2001/7/16,11:41:00,4348.36,4348.36,4348.36,4348.36,0
2001/7/16,11:42:00,4348.66,4348.66,4348.66,4348.66,0
2001/7/16,11:43:00,4345.98,4345.98,4345.98,4345.98,0
2001/7/16,11:44:00,4346.91,4346.91,4346.91,4346.91,0
2001/7/16,11:45:00,4348.92,4348.92,4348.92,4348.92,0
2001/7/16,11:46:00,4343.64,4343.64,4343.64,4343.64,0
2001/7/16,11:47:00,4349.39,4349.39,4349.39,4349.39,0
2001/7/16,11:48:00,4351.08,4351.08,4351.08,4351.08,0
2001/7/16,11:49:00,4347.61,4347.61,4347.61,4347.61,0
2001/7/16,11:50:00,4348.87,4348.87,4348.87,4348.87,0
2001/7/16,11:51:00,4348.52,4348.52,4348.52,4348.52,0
2001/7/16,11:52:00,4357.02,4357.02,4357.02,4357.02,0
2001/7/16,11:53:00,4352.01,4352.01,4352.01,4352.01,0
2001/7/16,11:54:00,4356.66,4356.66,4356.66,4356.66,0
2001/7/16,11:55:00,4351.87,4351.87,4351.87,4351.87,0
2001/7/16,11:56:00,4353.30,4353.30,4353.30,4353.30,0
2001/7/16,11:57:00,4358.36,4358.36,4358.36,4358.36,0
2001/7/16,11:58:00,4353.42,4353.42,4353.42,4353.42,0
2001/7/16,11:59:00,4353.78,4353.78,4353.78,4353.78,0
2001/7/16,12:00:00,4354.76,4354.76,4354.76,4354.76,0
2001/7/16,12:01:00,4355.15,4355.15,4355.15,4355.15,0
2001/7/16,12:02:00,4354.53,4354.53,4354.53,4354.53,0
2001/7/16,12:03:00,4351.95,4351.95,4351.95,4351.95,0
2001/7/16,12:04:00,4353.26,4353.26,4353.26,4353.26,0
2001/7/16,12:05:00,4353.26,4353.26,4353.26,4353.26,0
2001/7/16,12:06:00,4350.18,4350.18,4350.18,4350.18,0
2001/7/16,12:07:00,4354.03,4354.03,4354.03,4354.03,0
2001/7/16,12:08:00,4352.55,4352.55,4352.55,4352.55,0
2001/7/16,12:09:00,4348.54,4348.54,4348.54,4348.54,0
2001/7/16,12:10:00,4347.55,4347.55,4347.55,4347.55,0
2001/7/16,12:11:00,4349.97,4349.97,4349.97,4349.97,0
2001/7/16,12:12:00,4348.56,4348.56,4348.56,4348.56,0
2001/7/16,12:13:00,4347.42,4347.42,4347.42,4347.42,0
2001/7/16,12:14:00,4349.85,4349.85,4349.85,4349.85,0
2001/7/16,12:15:00,4346.32,4346.32,4346.32,4346.32,0
2001/7/16,12:16:00,4345.04,4345.04,4345.04,4345.04,0
2001/7/16,12:17:00,4344.79,4344.79,4344.79,4344.79,0
2001/7/16,12:18:00,4345.21,4345.21,4345.21,4345.21,0
2001/7/16,12:19:00,4345.30,4345.30,4345.30,4345.30,0
2001/7/16,12:20:00,4344.34,4344.34,4344.34,4344.34,0
2001/7/16,12:21:00,4347.98,4347.98,4347.98,4347.98,0
2001/7/16,12:22:00,4342.23,4342.23,4342.23,4342.23,0
2001/7/16,12:23:00,4342.54,4342.54,4342.54,4342.54,0
2001/7/16,12:24:00,4342.67,4342.67,4342.67,4342.67,0
2001/7/16,12:25:00,4340.92,4340.92,4340.92,4340.92,0
2001/7/16,12:26:00,4342.34,4342.34,4342.34,4342.34,0
2001/7/16,12:27:00,4341.86,4341.86,4341.86,4341.86,0
2001/7/16,12:28:00,4340.27,4340.27,4340.27,4340.27,0
2001/7/16,12:29:00,4339.01,4339.01,4339.01,4339.01,0
2001/7/16,12:30:00,4339.47,4339.47,4339.47,4339.47,0
2001/7/16,12:31:00,4338.97,4338.97,4338.97,4338.97,0
2001/7/16,12:32:00,4339.43,4339.43,4339.43,4339.43,0
2001/7/16,12:33:00,4336.46,4336.46,4336.46,4336.46,0
2001/7/16,12:34:00,4338.65,4338.65,4338.65,4338.65,0
2001/7/16,12:35:00,4336.05,4336.05,4336.05,4336.05,0
2001/7/16,12:36:00,4331.44,4331.44,4331.44,4331.44,0
2001/7/16,12:37:00,4331.65,4331.65,4331.65,4331.65,0
2001/7/16,12:38:00,4330.75,4330.75,4330.75,4330.75,0
2001/7/16,12:39:00,4330.75,4330.75,4330.75,4330.75,0
2001/7/16,12:40:00,4331.09,4331.09,4331.09,4331.09,0
2001/7/16,12:41:00,4323.01,4323.01,4323.01,4323.01,0
2001/7/16,12:42:00,4322.22,4322.22,4322.22,4322.22,0
2001/7/16,12:43:00,4320.98,4320.98,4320.98,4320.98,0
2001/7/16,12:44:00,4318.08,4318.08,4318.08,4318.08,0
2001/7/16,12:45:00,4317.33,4317.33,4317.33,4317.33,0
2001/7/16,12:46:00,4318.34,4318.34,4318.34,4318.34,0
2001/7/16,12:47:00,4317.35,4317.35,4317.35,4317.35,0
2001/7/16,12:48:00,4320.12,4320.12,4320.12,4320.12,0
2001/7/16,12:49:00,4312.56,4312.56,4312.56,4312.56,0
2001/7/16,12:50:00,4313.69,4313.69,4313.69,4313.69,0
2001/7/16,12:51:00,4313.92,4313.92,4313.92,4313.92,0
2001/7/16,12:52:00,4311.82,4311.82,4311.82,4311.82,0
2001/7/16,12:53:00,4310.86,4310.86,4310.86,4310.86,0
2001/7/16,12:54:00,4310.79,4310.79,4310.79,4310.79,0
2001/7/16,12:55:00,4315.11,4315.11,4315.11,4315.11,0
2001/7/16,12:56:00,4306.93,4306.93,4306.93,4306.93,0
2001/7/16,12:57:00,4307.60,4307.60,4307.60,4307.60,0
2001/7/16,12:58:00,4307.38,4307.38,4307.38,4307.38,0
2001/7/16,12:59:00,4308.72,4308.72,4308.72,4308.72,0
2001/7/16,13:00:00,4305.02,4305.02,4305.02,4305.02,0
2001/7/16,13:01:00,4306.97,4306.97,4306.97,4306.97,0
2001/7/16,13:02:00,4308.32,4308.32,4308.32,4308.32,0
2001/7/16,13:03:00,4309.89,4309.89,4309.89,4309.89,0
2001/7/16,13:04:00,4317.87,4317.87,4317.87,4317.87,0
2001/7/16,13:05:00,4313.83,4313.83,4313.83,4313.83,0
2001/7/16,13:06:00,4315.70,4315.70,4315.70,4315.70,0
2001/7/16,13:07:00,4319.94,4319.94,4319.94,4319.94,0
2001/7/16,13:08:00,4324.20,4324.20,4324.20,4324.20,0
2001/7/16,13:09:00,4328.87,4328.87,4328.87,4328.87,0
2001/7/16,13:10:00,4331.31,4331.31,4331.31,4331.31,0
2001/7/16,13:11:00,4333.07,4333.07,4333.07,4333.07,0
2001/7/16,13:12:00,4334.21,4334.21,4334.21,4334.21,0
2001/7/16,13:13:00,4331.11,4331.11,4331.11,4331.11,0
2001/7/16,13:14:00,4339.57,4339.57,4339.57,4339.57,0
2001/7/16,13:15:00,4341.35,4341.35,4341.35,4341.35,0
2001/7/16,13:16:00,4343.18,4343.18,4343.18,4343.18,0
2001/7/16,13:17:00,4348.52,4348.52,4348.52,4348.52,0
2001/7/16,13:18:00,4346.66,4346.66,4346.66,4346.66,0
2001/7/16,13:19:00,4347.35,4347.35,4347.35,4347.35,0
2001/7/16,13:20:00,4343.61,4343.61,4343.61,4343.61,0
2001/7/16,13:21:00,4340.04,4340.04,4340.04,4340.04,0
2001/7/16,13:22:00,4341.70,4341.70,4341.70,4341.70,0
2001/7/16,13:23:00,4340.61,4340.61,4340.61,4340.61,0
2001/7/16,13:24:00,4348.63,4348.63,4348.63,4348.63,0
2001/7/16,13:25:00,4341.99,4341.99,4341.99,4341.99,0
2001/7/16,13:26:00,4344.38,4344.38,4344.38,4344.38,0
2001/7/16,13:27:00,4345.22,4345.22,4345.22,4345.22,0
2001/7/16,13:28:00,4355.20,4355.20,4355.20,4355.20,0
2001/7/16,13:29:00,4360.26,4360.26,4360.26,4360.26,0
2001/7/16,13:30:00,4368.69,4368.69,4368.69,4368.69,0
2001/7/17,09:01:00,4318.02,4318.02,4318.02,4318.02,0
2001/7/17,09:02:00,4319.14,4319.14,4319.14,4319.14,0
2001/7/17,09:03:00,4323.19,4323.19,4323.19,4323.19,0
2001/7/17,09:04:00,4326.08,4326.08,4326.08,4326.08,0
2001/7/17,09:05:00,4333.06,4333.06,4333.06,4333.06,0
2001/7/17,09:06:00,4349.37,4349.37,4349.37,4349.37,0
2001/7/17,09:07:00,4351.80,4351.80,4351.80,4351.80,0
2001/7/17,09:08:00,4360.50,4360.50,4360.50,4360.50,0
2001/7/17,09:09:00,4367.83,4367.83,4367.83,4367.83,0
2001/7/17,09:10:00,4370.65,4370.65,4370.65,4370.65,0
2001/7/17,09:11:00,4364.79,4364.79,4364.79,4364.79,0
2001/7/17,09:12:00,4360.59,4360.59,4360.59,4360.59,0
2001/7/17,09:13:00,4354.97,4354.97,4354.97,4354.97,0
2001/7/17,09:14:00,4352.07,4352.07,4352.07,4352.07,0
2001/7/17,09:15:00,4347.07,4347.07,4347.07,4347.07,0
2001/7/17,09:16:00,4345.33,4345.33,4345.33,4345.33,0
2001/7/17,09:17:00,4339.41,4339.41,4339.41,4339.41,0
2001/7/17,09:18:00,4339.08,4339.08,4339.08,4339.08,0
2001/7/17,09:19:00,4338.73,4338.73,4338.73,4338.73,0
2001/7/17,09:20:00,4340.30,4340.30,4340.30,4340.30,0
2001/7/17,09:21:00,4347.19,4347.19,4347.19,4347.19,0
2001/7/17,09:22:00,4346.47,4346.47,4346.47,4346.47,0
2001/7/17,09:23:00,4348.67,4348.67,4348.67,4348.67,0
2001/7/17,09:24:00,4350.85,4350.85,4350.85,4350.85,0
2001/7/17,09:25:00,4355.06,4355.06,4355.06,4355.06,0
2001/7/17,09:26:00,4354.19,4354.19,4354.19,4354.19,0
2001/7/17,09:27:00,4356.72,4356.72,4356.72,4356.72,0
2001/7/17,09:28:00,4356.43,4356.43,4356.43,4356.43,0
2001/7/17,09:29:00,4355.25,4355.25,4355.25,4355.25,0
2001/7/17,09:30:00,4356.69,4356.69,4356.69,4356.69,0
2001/7/17,09:31:00,4357.29,4357.29,4357.29,4357.29,0
2001/7/17,09:32:00,4355.43,4355.43,4355.43,4355.43,0
2001/7/17,09:33:00,4358.72,4358.72,4358.72,4358.72,0
2001/7/17,09:34:00,4351.78,4351.78,4351.78,4351.78,0
2001/7/17,09:35:00,4349.82,4349.82,4349.82,4349.82,0
2001/7/17,09:36:00,4352.48,4352.48,4352.48,4352.48,0
2001/7/17,09:37:00,4349.22,4349.22,4349.22,4349.22,0
2001/7/17,09:38:00,4344.97,4344.97,4344.97,4344.97,0
2001/7/17,09:39:00,4337.07,4337.07,4337.07,4337.07,0
2001/7/17,09:40:00,4339.15,4339.15,4339.15,4339.15,0
2001/7/17,09:41:00,4333.45,4333.45,4333.45,4333.45,0
2001/7/17,09:42:00,4331.26,4331.26,4331.26,4331.26,0
2001/7/17,09:43:00,4326.59,4326.59,4326.59,4326.59,0
2001/7/17,09:44:00,4325.80,4325.80,4325.80,4325.80,0
2001/7/17,09:45:00,4325.32,4325.32,4325.32,4325.32,0
2001/7/17,09:46:00,4325.49,4325.49,4325.49,4325.49,0
2001/7/17,09:47:00,4322.94,4322.94,4322.94,4322.94,0
2001/7/17,09:48:00,4319.75,4319.75,4319.75,4319.75,0
2001/7/17,09:49:00,4318.30,4318.30,4318.30,4318.30,0
2001/7/17,09:50:00,4316.04,4316.04,4316.04,4316.04,0
2001/7/17,09:51:00,4314.11,4314.11,4314.11,4314.11,0
2001/7/17,09:52:00,4312.99,4312.99,4312.99,4312.99,0
2001/7/17,09:53:00,4305.98,4305.98,4305.98,4305.98,0
2001/7/17,09:54:00,4301.89,4301.89,4301.89,4301.89,0
2001/7/17,09:55:00,4307.08,4307.08,4307.08,4307.08,0
2001/7/17,09:56:00,4304.96,4304.96,4304.96,4304.96,0
2001/7/17,09:57:00,4309.93,4309.93,4309.93,4309.93,0
2001/7/17,09:58:00,4311.66,4311.66,4311.66,4311.66,0
2001/7/17,09:59:00,4316.23,4316.23,4316.23,4316.23,0
2001/7/17,10:00:00,4311.77,4311.77,4311.77,4311.77,0
2001/7/17,10:01:00,4319.65,4319.65,4319.65,4319.65,0
2001/7/17,10:02:00,4321.78,4321.78,4321.78,4321.78,0
2001/7/17,10:03:00,4322.30,4322.30,4322.30,4322.30,0
2001/7/17,10:04:00,4325.52,4325.52,4325.52,4325.52,0
2001/7/17,10:05:00,4321.06,4321.06,4321.06,4321.06,0
2001/7/17,10:06:00,4327.68,4327.68,4327.68,4327.68,0
2001/7/17,10:07:00,4323.76,4323.76,4323.76,4323.76,0
2001/7/17,10:08:00,4328.53,4328.53,4328.53,4328.53,0
2001/7/17,10:09:00,4328.96,4328.96,4328.96,4328.96,0
2001/7/17,10:10:00,4331.84,4331.84,4331.84,4331.84,0
2001/7/17,10:11:00,4330.72,4330.72,4330.72,4330.72,0
2001/7/17,10:12:00,4331.79,4331.79,4331.79,4331.79,0
2001/7/17,10:13:00,4332.59,4332.59,4332.59,4332.59,0
2001/7/17,10:14:00,4332.93,4332.93,4332.93,4332.93,0
2001/7/17,10:15:00,4331.22,4331.22,4331.22,4331.22,0
2001/7/17,10:16:00,4331.04,4331.04,4331.04,4331.04,0
2001/7/17,10:17:00,4326.32,4326.32,4326.32,4326.32,0
2001/7/17,10:18:00,4326.10,4326.10,4326.10,4326.10,0
2001/7/17,10:19:00,4326.49,4326.49,4326.49,4326.49,0
2001/7/17,10:20:00,4320.32,4320.32,4320.32,4320.32,0
2001/7/17,10:21:00,4315.16,4315.16,4315.16,4315.16,0
2001/7/17,10:22:00,4317.71,4317.71,4317.71,4317.71,0
2001/7/17,10:23:00,4312.14,4312.14,4312.14,4312.14,0
2001/7/17,10:24:00,4310.64,4310.64,4310.64,4310.64,0
2001/7/17,10:25:00,4307.93,4307.93,4307.93,4307.93,0
2001/7/17,10:26:00,4305.15,4305.15,4305.15,4305.15,0
2001/7/17,10:27:00,4310.46,4310.46,4310.46,4310.46,0
2001/7/17,10:28:00,4309.17,4309.17,4309.17,4309.17,0
2001/7/17,10:29:00,4308.07,4308.07,4308.07,4308.07,0
2001/7/17,10:30:00,4305.93,4305.93,4305.93,4305.93,0
2001/7/17,10:31:00,4313.67,4313.67,4313.67,4313.67,0
2001/7/17,10:32:00,4308.66,4308.66,4308.66,4308.66,0
2001/7/17,10:33:00,4309.91,4309.91,4309.91,4309.91,0
2001/7/17,10:34:00,4314.62,4314.62,4314.62,4314.62,0
2001/7/17,10:35:00,4315.21,4315.21,4315.21,4315.21,0
2001/7/17,10:36:00,4318.22,4318.22,4318.22,4318.22,0
2001/7/17,10:37:00,4324.03,4324.03,4324.03,4324.03,0
2001/7/17,10:38:00,4324.63,4324.63,4324.63,4324.63,0
2001/7/17,10:39:00,4332.65,4332.65,4332.65,4332.65,0
2001/7/17,10:40:00,4330.06,4330.06,4330.06,4330.06,0
2001/7/17,10:41:00,4336.01,4336.01,4336.01,4336.01,0
2001/7/17,10:42:00,4337.77,4337.77,4337.77,4337.77,0
2001/7/17,10:43:00,4338.89,4338.89,4338.89,4338.89,0
2001/7/17,10:44:00,4336.90,4336.90,4336.90,4336.90,0
2001/7/17,10:45:00,4343.29,4343.29,4343.29,4343.29,0
2001/7/17,10:46:00,4345.65,4345.65,4345.65,4345.65,0
2001/7/17,10:47:00,4345.98,4345.98,4345.98,4345.98,0
2001/7/17,10:48:00,4346.97,4346.97,4346.97,4346.97,0
2001/7/17,10:49:00,4347.82,4347.82,4347.82,4347.82,0
2001/7/17,10:50:00,4350.78,4350.78,4350.78,4350.78,0
2001/7/17,10:51:00,4351.51,4351.51,4351.51,4351.51,0
2001/7/17,10:52:00,4348.34,4348.34,4348.34,4348.34,0
2001/7/17,10:53:00,4355.03,4355.03,4355.03,4355.03,0
2001/7/17,10:54:00,4350.16,4350.16,4350.16,4350.16,0
2001/7/17,10:55:00,4351.75,4351.75,4351.75,4351.75,0
2001/7/17,10:56:00,4347.59,4347.59,4347.59,4347.59,0
2001/7/17,10:57:00,4354.50,4354.50,4354.50,4354.50,0
2001/7/17,10:58:00,4345.95,4345.95,4345.95,4345.95,0
2001/7/17,10:59:00,4345.48,4345.48,4345.48,4345.48,0
2001/7/17,11:00:00,4347.43,4347.43,4347.43,4347.43,0
2001/7/17,11:01:00,4349.62,4349.62,4349.62,4349.62,0
2001/7/17,11:02:00,4343.39,4343.39,4343.39,4343.39,0
2001/7/17,11:03:00,4349.45,4349.45,4349.45,4349.45,0
2001/7/17,11:04:00,4347.98,4347.98,4347.98,4347.98,0
2001/7/17,11:05:00,4345.61,4345.61,4345.61,4345.61,0
2001/7/17,11:06:00,4351.00,4351.00,4351.00,4351.00,0
2001/7/17,11:07:00,4348.17,4348.17,4348.17,4348.17,0
2001/7/17,11:08:00,4347.00,4347.00,4347.00,4347.00,0
2001/7/17,11:09:00,4348.75,4348.75,4348.75,4348.75,0
2001/7/17,11:10:00,4349.18,4349.18,4349.18,4349.18,0
2001/7/17,11:11:00,4355.07,4355.07,4355.07,4355.07,0
2001/7/17,11:12:00,4359.70,4359.70,4359.70,4359.70,0
2001/7/17,11:13:00,4364.72,4364.72,4364.72,4364.72,0
2001/7/17,11:14:00,4373.74,4373.74,4373.74,4373.74,0
2001/7/17,11:15:00,4377.80,4377.80,4377.80,4377.80,0
2001/7/17,11:16:00,4384.70,4384.70,4384.70,4384.70,0
2001/7/17,11:17:00,4390.38,4390.38,4390.38,4390.38,0
2001/7/17,11:18:00,4394.45,4394.45,4394.45,4394.45,0
2001/7/17,11:19:00,4396.29,4396.29,4396.29,4396.29,0
2001/7/17,11:20:00,4395.55,4395.55,4395.55,4395.55,0
2001/7/17,11:21:00,4398.52,4398.52,4398.52,4398.52,0
2001/7/17,11:22:00,4395.96,4395.96,4395.96,4395.96,0
2001/7/17,11:23:00,4394.96,4394.96,4394.96,4394.96,0
2001/7/17,11:24:00,4391.99,4391.99,4391.99,4391.99,0
2001/7/17,11:25:00,4392.36,4392.36,4392.36,4392.36,0
2001/7/17,11:26:00,4390.41,4390.41,4390.41,4390.41,0
2001/7/17,11:27:00,4384.11,4384.11,4384.11,4384.11,0
2001/7/17,11:28:00,4388.59,4388.59,4388.59,4388.59,0
2001/7/17,11:29:00,4387.51,4387.51,4387.51,4387.51,0
2001/7/17,11:30:00,4387.00,4387.00,4387.00,4387.00,0
2001/7/17,11:31:00,4387.76,4387.76,4387.76,4387.76,0
2001/7/17,11:32:00,4386.64,4386.64,4386.64,4386.64,0
2001/7/17,11:33:00,4391.02,4391.02,4391.02,4391.02,0
2001/7/17,11:34:00,4390.20,4390.20,4390.20,4390.20,0
2001/7/17,11:35:00,4390.46,4390.46,4390.46,4390.46,0
2001/7/17,11:36:00,4396.77,4396.77,4396.77,4396.77,0
2001/7/17,11:37:00,4392.76,4392.76,4392.76,4392.76,0
2001/7/17,11:38:00,4398.95,4398.95,4398.95,4398.95,0
2001/7/17,11:39:00,4399.33,4399.33,4399.33,4399.33,0
2001/7/17,11:40:00,4395.02,4395.02,4395.02,4395.02,0
2001/7/17,11:41:00,4402.59,4402.59,4402.59,4402.59,0
2001/7/17,11:42:00,4404.50,4404.50,4404.50,4404.50,0
2001/7/17,11:43:00,4398.94,4398.94,4398.94,4398.94,0
2001/7/17,11:44:00,4398.89,4398.89,4398.89,4398.89,0
2001/7/17,11:45:00,4399.73,4399.73,4399.73,4399.73,0
2001/7/17,11:46:00,4400.90,4400.90,4400.90,4400.90,0
2001/7/17,11:47:00,4402.69,4402.69,4402.69,4402.69,0
2001/7/17,11:48:00,4405.30,4405.30,4405.30,4405.30,0
2001/7/17,11:49:00,4409.26,4409.26,4409.26,4409.26,0
2001/7/17,11:50:00,4406.73,4406.73,4406.73,4406.73,0
2001/7/17,11:51:00,4406.00,4406.00,4406.00,4406.00,0
2001/7/17,11:52:00,4410.70,4410.70,4410.70,4410.70,0
2001/7/17,11:53:00,4405.69,4405.69,4405.69,4405.69,0
2001/7/17,11:54:00,4405.14,4405.14,4405.14,4405.14,0
2001/7/17,11:55:00,4408.52,4408.52,4408.52,4408.52,0
2001/7/17,11:56:00,4403.69,4403.69,4403.69,4403.69,0
2001/7/17,11:57:00,4407.35,4407.35,4407.35,4407.35,0
2001/7/17,11:58:00,4404.08,4404.08,4404.08,4404.08,0
2001/7/17,11:59:00,4395.76,4395.76,4395.76,4395.76,0
2001/7/17,12:00:00,4395.37,4395.37,4395.37,4395.37,0
2001/7/17,12:01:00,4390.25,4390.25,4390.25,4390.25,0
2001/7/17,12:02:00,4387.27,4387.27,4387.27,4387.27,0
2001/7/17,12:03:00,4382.13,4382.13,4382.13,4382.13,0
2001/7/17,12:04:00,4380.01,4380.01,4380.01,4380.01,0
2001/7/17,12:05:00,4377.61,4377.61,4377.61,4377.61,0
2001/7/17,12:06:00,4377.33,4377.33,4377.33,4377.33,0
2001/7/17,12:07:00,4377.43,4377.43,4377.43,4377.43,0
2001/7/17,12:08:00,4379.28,4379.28,4379.28,4379.28,0
2001/7/17,12:09:00,4378.37,4378.37,4378.37,4378.37,0
2001/7/17,12:10:00,4379.92,4379.92,4379.92,4379.92,0
2001/7/17,12:11:00,4382.19,4382.19,4382.19,4382.19,0
2001/7/17,12:12:00,4379.83,4379.83,4379.83,4379.83,0
2001/7/17,12:13:00,4380.25,4380.25,4380.25,4380.25,0
2001/7/17,12:14:00,4375.98,4375.98,4375.98,4375.98,0
2001/7/17,12:15:00,4373.21,4373.21,4373.21,4373.21,0
2001/7/17,12:16:00,4370.48,4370.48,4370.48,4370.48,0
2001/7/17,12:17:00,4363.49,4363.49,4363.49,4363.49,0
2001/7/17,12:18:00,4361.33,4361.33,4361.33,4361.33,0
2001/7/17,12:19:00,4364.78,4364.78,4364.78,4364.78,0
2001/7/17,12:20:00,4359.69,4359.69,4359.69,4359.69,0
2001/7/17,12:21:00,4363.97,4363.97,4363.97,4363.97,0
2001/7/17,12:22:00,4366.58,4366.58,4366.58,4366.58,0
2001/7/17,12:23:00,4360.31,4360.31,4360.31,4360.31,0
2001/7/17,12:24:00,4361.31,4361.31,4361.31,4361.31,0
2001/7/17,12:25:00,4360.62,4360.62,4360.62,4360.62,0
2001/7/17,12:26:00,4360.59,4360.59,4360.59,4360.59,0
2001/7/17,12:27:00,4362.35,4362.35,4362.35,4362.35,0
2001/7/17,12:28:00,4363.17,4363.17,4363.17,4363.17,0
2001/7/17,12:29:00,4365.36,4365.36,4365.36,4365.36,0
2001/7/17,12:30:00,4371.11,4371.11,4371.11,4371.11,0
2001/7/17,12:31:00,4367.97,4367.97,4367.97,4367.97,0
2001/7/17,12:32:00,4374.32,4374.32,4374.32,4374.32,0
2001/7/17,12:33:00,4369.24,4369.24,4369.24,4369.24,0
2001/7/17,12:34:00,4375.58,4375.58,4375.58,4375.58,0
2001/7/17,12:35:00,4374.60,4374.60,4374.60,4374.60,0
2001/7/17,12:36:00,4376.69,4376.69,4376.69,4376.69,0
2001/7/17,12:37:00,4370.02,4370.02,4370.02,4370.02,0
2001/7/17,12:38:00,4370.51,4370.51,4370.51,4370.51,0
2001/7/17,12:39:00,4373.77,4373.77,4373.77,4373.77,0
2001/7/17,12:40:00,4371.72,4371.72,4371.72,4371.72,0
2001/7/17,12:41:00,4376.41,4376.41,4376.41,4376.41,0
2001/7/17,12:42:00,4382.90,4382.90,4382.90,4382.90,0
2001/7/17,12:43:00,4378.21,4378.21,4378.21,4378.21,0
2001/7/17,12:44:00,4384.25,4384.25,4384.25,4384.25,0
2001/7/17,12:45:00,4385.47,4385.47,4385.47,4385.47,0
2001/7/17,12:46:00,4381.28,4381.28,4381.28,4381.28,0
2001/7/17,12:47:00,4383.76,4383.76,4383.76,4383.76,0
2001/7/17,12:48:00,4391.52,4391.52,4391.52,4391.52,0
2001/7/17,12:49:00,4393.17,4393.17,4393.17,4393.17,0
2001/7/17,12:50:00,4387.30,4387.30,4387.30,4387.30,0
2001/7/17,12:51:00,4387.95,4387.95,4387.95,4387.95,0
2001/7/17,12:52:00,4385.68,4385.68,4385.68,4385.68,0
2001/7/17,12:53:00,4384.51,4384.51,4384.51,4384.51,0
2001/7/17,12:54:00,4383.02,4383.02,4383.02,4383.02,0
2001/7/17,12:55:00,4382.21,4382.21,4382.21,4382.21,0
2001/7/17,12:56:00,4378.24,4378.24,4378.24,4378.24,0
2001/7/17,12:57:00,4379.51,4379.51,4379.51,4379.51,0
2001/7/17,12:58:00,4377.17,4377.17,4377.17,4377.17,0
2001/7/17,12:59:00,4375.53,4375.53,4375.53,4375.53,0
2001/7/17,13:00:00,4375.25,4375.25,4375.25,4375.25,0
2001/7/17,13:01:00,4375.47,4375.47,4375.47,4375.47,0
2001/7/17,13:02:00,4377.86,4377.86,4377.86,4377.86,0
2001/7/17,13:03:00,4369.55,4369.55,4369.55,4369.55,0
2001/7/17,13:04:00,4370.96,4370.96,4370.96,4370.96,0
2001/7/17,13:05:00,4364.80,4364.80,4364.80,4364.80,0
2001/7/17,13:06:00,4363.33,4363.33,4363.33,4363.33,0
2001/7/17,13:07:00,4365.41,4365.41,4365.41,4365.41,0
2001/7/17,13:08:00,4358.78,4358.78,4358.78,4358.78,0
2001/7/17,13:09:00,4361.46,4361.46,4361.46,4361.46,0
2001/7/17,13:10:00,4356.25,4356.25,4356.25,4356.25,0
2001/7/17,13:11:00,4352.81,4352.81,4352.81,4352.81,0
2001/7/17,13:12:00,4351.09,4351.09,4351.09,4351.09,0
2001/7/17,13:13:00,4350.85,4350.85,4350.85,4350.85,0
2001/7/17,13:14:00,4348.09,4348.09,4348.09,4348.09,0
2001/7/17,13:15:00,4356.03,4356.03,4356.03,4356.03,0
2001/7/17,13:16:00,4355.27,4355.27,4355.27,4355.27,0
2001/7/17,13:17:00,4364.61,4364.61,4364.61,4364.61,0
2001/7/17,13:18:00,4357.54,4357.54,4357.54,4357.54,0
2001/7/17,13:19:00,4358.21,4358.21,4358.21,4358.21,0
2001/7/17,13:20:00,4360.66,4360.66,4360.66,4360.66,0
2001/7/17,13:21:00,4357.95,4357.95,4357.95,4357.95,0
2001/7/17,13:22:00,4360.82,4360.82,4360.82,4360.82,0
2001/7/17,13:23:00,4358.58,4358.58,4358.58,4358.58,0
2001/7/17,13:24:00,4357.24,4357.24,4357.24,4357.24,0
2001/7/17,13:25:00,4362.29,4362.29,4362.29,4362.29,0
2001/7/17,13:26:00,4357.98,4357.98,4357.98,4357.98,0
2001/7/17,13:27:00,4360.86,4360.86,4360.86,4360.86,0
2001/7/17,13:28:00,4364.28,4364.28,4364.28,4364.28,0
2001/7/17,13:29:00,4364.29,4364.29,4364.29,4364.29,0
2001/7/17,13:30:00,4371.99,4371.99,4371.99,4371.99,0
2001/7/18,09:01:00,4387.07,4387.07,4387.07,4387.07,0
2001/7/18,09:02:00,4387.19,4387.19,4387.19,4387.19,0
2001/7/18,09:03:00,4375.09,4375.09,4375.09,4375.09,0
2001/7/18,09:04:00,4371.45,4371.45,4371.45,4371.45,0
2001/7/18,09:05:00,4359.77,4359.77,4359.77,4359.77,0
2001/7/18,09:06:00,4355.88,4355.88,4355.88,4355.88,0
2001/7/18,09:07:00,4354.17,4354.17,4354.17,4354.17,0
2001/7/18,09:08:00,4345.96,4345.96,4345.96,4345.96,0
2001/7/18,09:09:00,4344.52,4344.52,4344.52,4344.52,0
2001/7/18,09:10:00,4344.99,4344.99,4344.99,4344.99,0
2001/7/18,09:11:00,4341.51,4341.51,4341.51,4341.51,0
2001/7/18,09:12:00,4345.27,4345.27,4345.27,4345.27,0
2001/7/18,09:13:00,4348.05,4348.05,4348.05,4348.05,0
2001/7/18,09:14:00,4348.72,4348.72,4348.72,4348.72,0
2001/7/18,09:15:00,4348.93,4348.93,4348.93,4348.93,0
2001/7/18,09:16:00,4351.13,4351.13,4351.13,4351.13,0
2001/7/18,09:17:00,4351.40,4351.40,4351.40,4351.40,0
2001/7/18,09:18:00,4351.41,4351.41,4351.41,4351.41,0
2001/7/18,09:19:00,4341.63,4341.63,4341.63,4341.63,0
2001/7/18,09:20:00,4342.26,4342.26,4342.26,4342.26,0
2001/7/18,09:21:00,4331.90,4331.90,4331.90,4331.90,0
2001/7/18,09:22:00,4329.88,4329.88,4329.88,4329.88,0
2001/7/18,09:23:00,4322.55,4322.55,4322.55,4322.55,0
2001/7/18,09:24:00,4317.27,4317.27,4317.27,4317.27,0
2001/7/18,09:25:00,4318.50,4318.50,4318.50,4318.50,0
2001/7/18,09:26:00,4313.22,4313.22,4313.22,4313.22,0
2001/7/18,09:27:00,4312.65,4312.65,4312.65,4312.65,0
2001/7/18,09:28:00,4316.61,4316.61,4316.61,4316.61,0
2001/7/18,09:29:00,4318.26,4318.26,4318.26,4318.26,0
2001/7/18,09:30:00,4318.53,4318.53,4318.53,4318.53,0
2001/7/18,09:31:00,4321.40,4321.40,4321.40,4321.40,0
2001/7/18,09:32:00,4324.17,4324.17,4324.17,4324.17,0
2001/7/18,09:33:00,4325.46,4325.46,4325.46,4325.46,0
2001/7/18,09:34:00,4328.12,4328.12,4328.12,4328.12,0
2001/7/18,09:35:00,4327.94,4327.94,4327.94,4327.94,0
2001/7/18,09:36:00,4322.81,4322.81,4322.81,4322.81,0
2001/7/18,09:37:00,4329.14,4329.14,4329.14,4329.14,0
2001/7/18,09:38:00,4325.84,4325.84,4325.84,4325.84,0
2001/7/18,09:39:00,4322.14,4322.14,4322.14,4322.14,0
2001/7/18,09:40:00,4318.54,4318.54,4318.54,4318.54,0
2001/7/18,09:41:00,4309.94,4309.94,4309.94,4309.94,0
2001/7/18,09:42:00,4308.07,4308.07,4308.07,4308.07,0
2001/7/18,09:43:00,4305.02,4305.02,4305.02,4305.02,0
2001/7/18,09:44:00,4305.59,4305.59,4305.59,4305.59,0
2001/7/18,09:45:00,4306.40,4306.40,4306.40,4306.40,0
2001/7/18,09:46:00,4304.92,4304.92,4304.92,4304.92,0
2001/7/18,09:47:00,4302.13,4302.13,4302.13,4302.13,0
2001/7/18,09:48:00,4298.76,4298.76,4298.76,4298.76,0
2001/7/18,09:49:00,4296.72,4296.72,4296.72,4296.72,0
2001/7/18,09:50:00,4296.84,4296.84,4296.84,4296.84,0
2001/7/18,09:51:00,4293.50,4293.50,4293.50,4293.50,0
2001/7/18,09:52:00,4295.56,4295.56,4295.56,4295.56,0
2001/7/18,09:53:00,4293.59,4293.59,4293.59,4293.59,0
2001/7/18,09:54:00,4291.18,4291.18,4291.18,4291.18,0
2001/7/18,09:55:00,4291.91,4291.91,4291.91,4291.91,0
2001/7/18,09:56:00,4292.02,4292.02,4292.02,4292.02,0
2001/7/18,09:57:00,4294.34,4294.34,4294.34,4294.34,0
2001/7/18,09:58:00,4296.80,4296.80,4296.80,4296.80,0
2001/7/18,09:59:00,4300.45,4300.45,4300.45,4300.45,0
2001/7/18,10:00:00,4301.27,4301.27,4301.27,4301.27,0
2001/7/18,10:01:00,4311.06,4311.06,4311.06,4311.06,0
2001/7/18,10:02:00,4312.69,4312.69,4312.69,4312.69,0
2001/7/18,10:03:00,4312.16,4312.16,4312.16,4312.16,0
2001/7/18,10:04:00,4317.81,4317.81,4317.81,4317.81,0
2001/7/18,10:05:00,4317.31,4317.31,4317.31,4317.31,0
2001/7/18,10:06:00,4311.99,4311.99,4311.99,4311.99,0
2001/7/18,10:07:00,4315.51,4315.51,4315.51,4315.51,0
2001/7/18,10:08:00,4316.02,4316.02,4316.02,4316.02,0
2001/7/18,10:09:00,4306.61,4306.61,4306.61,4306.61,0
2001/7/18,10:10:00,4306.02,4306.02,4306.02,4306.02,0
2001/7/18,10:11:00,4305.59,4305.59,4305.59,4305.59,0
2001/7/18,10:12:00,4304.25,4304.25,4304.25,4304.25,0
2001/7/18,10:13:00,4305.96,4305.96,4305.96,4305.96,0
2001/7/18,10:14:00,4302.60,4302.60,4302.60,4302.60,0
2001/7/18,10:15:00,4300.53,4300.53,4300.53,4300.53,0
2001/7/18,10:16:00,4297.81,4297.81,4297.81,4297.81,0
2001/7/18,10:17:00,4301.22,4301.22,4301.22,4301.22,0
2001/7/18,10:18:00,4292.91,4292.91,4292.91,4292.91,0
2001/7/18,10:19:00,4291.00,4291.00,4291.00,4291.00,0
2001/7/18,10:20:00,4290.65,4290.65,4290.65,4290.65,0
2001/7/18,10:21:00,4287.61,4287.61,4287.61,4287.61,0
2001/7/18,10:22:00,4284.72,4284.72,4284.72,4284.72,0
2001/7/18,10:23:00,4281.13,4281.13,4281.13,4281.13,0
2001/7/18,10:24:00,4281.37,4281.37,4281.37,4281.37,0
2001/7/18,10:25:00,4278.76,4278.76,4278.76,4278.76,0
2001/7/18,10:26:00,4279.07,4279.07,4279.07,4279.07,0
2001/7/18,10:27:00,4274.97,4274.97,4274.97,4274.97,0
2001/7/18,10:28:00,4274.04,4274.04,4274.04,4274.04,0
2001/7/18,10:29:00,4274.48,4274.48,4274.48,4274.48,0
2001/7/18,10:30:00,4271.35,4271.35,4271.35,4271.35,0
2001/7/18,10:31:00,4270.80,4270.80,4270.80,4270.80,0
2001/7/18,10:32:00,4270.07,4270.07,4270.07,4270.07,0
2001/7/18,10:33:00,4269.50,4269.50,4269.50,4269.50,0
2001/7/18,10:34:00,4267.61,4267.61,4267.61,4267.61,0
2001/7/18,10:35:00,4265.98,4265.98,4265.98,4265.98,0
2001/7/18,10:36:00,4265.19,4265.19,4265.19,4265.19,0
2001/7/18,10:37:00,4263.32,4263.32,4263.32,4263.32,0
2001/7/18,10:38:00,4263.11,4263.11,4263.11,4263.11,0
2001/7/18,10:39:00,4262.33,4262.33,4262.33,4262.33,0
2001/7/18,10:40:00,4262.23,4262.23,4262.23,4262.23,0
2001/7/18,10:41:00,4262.59,4262.59,4262.59,4262.59,0
2001/7/18,10:42:00,4263.74,4263.74,4263.74,4263.74,0
2001/7/18,10:43:00,4263.75,4263.75,4263.75,4263.75,0
2001/7/18,10:44:00,4263.94,4263.94,4263.94,4263.94,0
2001/7/18,10:45:00,4267.08,4267.08,4267.08,4267.08,0
2001/7/18,10:46:00,4265.93,4265.93,4265.93,4265.93,0
2001/7/18,10:47:00,4265.44,4265.44,4265.44,4265.44,0
2001/7/18,10:48:00,4270.83,4270.83,4270.83,4270.83,0
2001/7/18,10:49:00,4265.62,4265.62,4265.62,4265.62,0
2001/7/18,10:50:00,4271.89,4271.89,4271.89,4271.89,0
2001/7/18,10:51:00,4266.05,4266.05,4266.05,4266.05,0
2001/7/18,10:52:00,4267.28,4267.28,4267.28,4267.28,0
2001/7/18,10:53:00,4267.91,4267.91,4267.91,4267.91,0
2001/7/18,10:54:00,4269.69,4269.69,4269.69,4269.69,0
2001/7/18,10:55:00,4268.33,4268.33,4268.33,4268.33,0
2001/7/18,10:56:00,4270.51,4270.51,4270.51,4270.51,0
2001/7/18,10:57:00,4274.32,4274.32,4274.32,4274.32,0
2001/7/18,10:58:00,4269.67,4269.67,4269.67,4269.67,0
2001/7/18,10:59:00,4272.49,4272.49,4272.49,4272.49,0
2001/7/18,11:00:00,4272.97,4272.97,4272.97,4272.97,0
2001/7/18,11:01:00,4273.02,4273.02,4273.02,4273.02,0
2001/7/18,11:02:00,4273.81,4273.81,4273.81,4273.81,0
2001/7/18,11:03:00,4277.49,4277.49,4277.49,4277.49,0
2001/7/18,11:04:00,4272.94,4272.94,4272.94,4272.94,0
2001/7/18,11:05:00,4272.60,4272.60,4272.60,4272.60,0
2001/7/18,11:06:00,4272.10,4272.10,4272.10,4272.10,0
2001/7/18,11:07:00,4272.18,4272.18,4272.18,4272.18,0
2001/7/18,11:08:00,4275.84,4275.84,4275.84,4275.84,0
2001/7/18,11:09:00,4270.15,4270.15,4270.15,4270.15,0
2001/7/18,11:10:00,4269.26,4269.26,4269.26,4269.26,0
2001/7/18,11:11:00,4268.49,4268.49,4268.49,4268.49,0
2001/7/18,11:12:00,4266.31,4266.31,4266.31,4266.31,0
2001/7/18,11:13:00,4263.99,4263.99,4263.99,4263.99,0
2001/7/18,11:14:00,4262.31,4262.31,4262.31,4262.31,0
2001/7/18,11:15:00,4265.75,4265.75,4265.75,4265.75,0
2001/7/18,11:16:00,4259.47,4259.47,4259.47,4259.47,0
2001/7/18,11:17:00,4258.86,4258.86,4258.86,4258.86,0
2001/7/18,11:18:00,4256.28,4256.28,4256.28,4256.28,0
2001/7/18,11:19:00,4256.37,4256.37,4256.37,4256.37,0
2001/7/18,11:20:00,4254.90,4254.90,4254.90,4254.90,0
2001/7/18,11:21:00,4253.50,4253.50,4253.50,4253.50,0
2001/7/18,11:22:00,4256.29,4256.29,4256.29,4256.29,0
2001/7/18,11:23:00,4249.74,4249.74,4249.74,4249.74,0
2001/7/18,11:24:00,4242.88,4242.88,4242.88,4242.88,0
2001/7/18,11:25:00,4239.03,4239.03,4239.03,4239.03,0
2001/7/18,11:26:00,4237.29,4237.29,4237.29,4237.29,0
2001/7/18,11:27:00,4234.10,4234.10,4234.10,4234.10,0
2001/7/18,11:28:00,4230.51,4230.51,4230.51,4230.51,0
2001/7/18,11:29:00,4230.66,4230.66,4230.66,4230.66,0
2001/7/18,11:30:00,4231.24,4231.24,4231.24,4231.24,0
2001/7/18,11:31:00,4236.39,4236.39,4236.39,4236.39,0
2001/7/18,11:32:00,4234.29,4234.29,4234.29,4234.29,0
2001/7/18,11:33:00,4234.75,4234.75,4234.75,4234.75,0
2001/7/18,11:34:00,4236.32,4236.32,4236.32,4236.32,0
2001/7/18,11:35:00,4240.24,4240.24,4240.24,4240.24,0
2001/7/18,11:36:00,4237.33,4237.33,4237.33,4237.33,0
2001/7/18,11:37:00,4237.38,4237.38,4237.38,4237.38,0
2001/7/18,11:38:00,4238.57,4238.57,4238.57,4238.57,0
2001/7/18,11:39:00,4241.26,4241.26,4241.26,4241.26,0
2001/7/18,11:40:00,4239.34,4239.34,4239.34,4239.34,0
2001/7/18,11:41:00,4240.93,4240.93,4240.93,4240.93,0
2001/7/18,11:42:00,4241.22,4241.22,4241.22,4241.22,0
2001/7/18,11:43:00,4240.94,4240.94,4240.94,4240.94,0
2001/7/18,11:44:00,4239.10,4239.10,4239.10,4239.10,0
2001/7/18,11:45:00,4240.52,4240.52,4240.52,4240.52,0
2001/7/18,11:46:00,4241.35,4241.35,4241.35,4241.35,0
2001/7/18,11:47:00,4242.70,4242.70,4242.70,4242.70,0
2001/7/18,11:48:00,4243.94,4243.94,4243.94,4243.94,0
2001/7/18,11:49:00,4243.16,4243.16,4243.16,4243.16,0
2001/7/18,11:50:00,4248.42,4248.42,4248.42,4248.42,0
2001/7/18,11:51:00,4244.47,4244.47,4244.47,4244.47,0
2001/7/18,11:52:00,4242.11,4242.11,4242.11,4242.11,0
2001/7/18,11:53:00,4240.58,4240.58,4240.58,4240.58,0
2001/7/18,11:54:00,4239.44,4239.44,4239.44,4239.44,0
2001/7/18,11:55:00,4238.83,4238.83,4238.83,4238.83,0
2001/7/18,11:56:00,4237.81,4237.81,4237.81,4237.81,0
2001/7/18,11:57:00,4236.36,4236.36,4236.36,4236.36,0
2001/7/18,11:58:00,4235.94,4235.94,4235.94,4235.94,0
2001/7/18,11:59:00,4234.73,4234.73,4234.73,4234.73,0
2001/7/18,12:00:00,4235.05,4235.05,4235.05,4235.05,0
2001/7/18,12:01:00,4241.19,4241.19,4241.19,4241.19,0
2001/7/18,12:02:00,4234.57,4234.57,4234.57,4234.57,0
2001/7/18,12:03:00,4240.00,4240.00,4240.00,4240.00,0
2001/7/18,12:04:00,4236.23,4236.23,4236.23,4236.23,0
2001/7/18,12:05:00,4234.25,4234.25,4234.25,4234.25,0
2001/7/18,12:06:00,4236.13,4236.13,4236.13,4236.13,0
2001/7/18,12:07:00,4239.77,4239.77,4239.77,4239.77,0
2001/7/18,12:08:00,4238.43,4238.43,4238.43,4238.43,0
2001/7/18,12:09:00,4235.73,4235.73,4235.73,4235.73,0
2001/7/18,12:10:00,4236.43,4236.43,4236.43,4236.43,0
2001/7/18,12:11:00,4234.36,4234.36,4234.36,4234.36,0
2001/7/18,12:12:00,4238.25,4238.25,4238.25,4238.25,0
2001/7/18,12:13:00,4238.36,4238.36,4238.36,4238.36,0
2001/7/18,12:14:00,4233.81,4233.81,4233.81,4233.81,0
2001/7/18,12:15:00,4231.39,4231.39,4231.39,4231.39,0
2001/7/18,12:16:00,4229.48,4229.48,4229.48,4229.48,0
2001/7/18,12:17:00,4230.96,4230.96,4230.96,4230.96,0
2001/7/18,12:18:00,4227.98,4227.98,4227.98,4227.98,0
2001/7/18,12:19:00,4227.13,4227.13,4227.13,4227.13,0
2001/7/18,12:20:00,4224.82,4224.82,4224.82,4224.82,0
2001/7/18,12:21:00,4223.05,4223.05,4223.05,4223.05,0
2001/7/18,12:22:00,4220.11,4220.11,4220.11,4220.11,0
2001/7/18,12:23:00,4217.57,4217.57,4217.57,4217.57,0
2001/7/18,12:24:00,4216.46,4216.46,4216.46,4216.46,0
2001/7/18,12:25:00,4213.35,4213.35,4213.35,4213.35,0
2001/7/18,12:26:00,4212.40,4212.40,4212.40,4212.40,0
2001/7/18,12:27:00,4212.80,4212.80,4212.80,4212.80,0
2001/7/18,12:28:00,4210.81,4210.81,4210.81,4210.81,0
2001/7/18,12:29:00,4211.63,4211.63,4211.63,4211.63,0
2001/7/18,12:30:00,4211.80,4211.80,4211.80,4211.80,0
2001/7/18,12:31:00,4216.26,4216.26,4216.26,4216.26,0
2001/7/18,12:32:00,4217.95,4217.95,4217.95,4217.95,0
2001/7/18,12:33:00,4214.38,4214.38,4214.38,4214.38,0
2001/7/18,12:34:00,4218.12,4218.12,4218.12,4218.12,0
2001/7/18,12:35:00,4223.85,4223.85,4223.85,4223.85,0
2001/7/18,12:36:00,4229.04,4229.04,4229.04,4229.04,0
2001/7/18,12:37:00,4231.45,4231.45,4231.45,4231.45,0
2001/7/18,12:38:00,4230.79,4230.79,4230.79,4230.79,0
2001/7/18,12:39:00,4234.53,4234.53,4234.53,4234.53,0
2001/7/18,12:40:00,4237.43,4237.43,4237.43,4237.43,0
2001/7/18,12:41:00,4236.01,4236.01,4236.01,4236.01,0
2001/7/18,12:42:00,4231.89,4231.89,4231.89,4231.89,0
2001/7/18,12:43:00,4231.89,4231.89,4231.89,4231.89,0
2001/7/18,12:44:00,4229.31,4229.31,4229.31,4229.31,0
2001/7/18,12:45:00,4232.97,4232.97,4232.97,4232.97,0
2001/7/18,12:46:00,4225.19,4225.19,4225.19,4225.19,0
2001/7/18,12:47:00,4224.21,4224.21,4224.21,4224.21,0
2001/7/18,12:48:00,4223.95,4223.95,4223.95,4223.95,0
2001/7/18,12:49:00,4224.00,4224.00,4224.00,4224.00,0
2001/7/18,12:50:00,4227.77,4227.77,4227.77,4227.77,0
2001/7/18,12:51:00,4228.78,4228.78,4228.78,4228.78,0
2001/7/18,12:52:00,4227.64,4227.64,4227.64,4227.64,0
2001/7/18,12:53:00,4223.21,4223.21,4223.21,4223.21,0
2001/7/18,12:54:00,4227.77,4227.77,4227.77,4227.77,0
2001/7/18,12:55:00,4222.38,4222.38,4222.38,4222.38,0
2001/7/18,12:56:00,4221.64,4221.64,4221.64,4221.64,0
2001/7/18,12:57:00,4219.47,4219.47,4219.47,4219.47,0
2001/7/18,12:58:00,4218.05,4218.05,4218.05,4218.05,0
2001/7/18,12:59:00,4216.13,4216.13,4216.13,4216.13,0
2001/7/18,13:00:00,4215.00,4215.00,4215.00,4215.00,0
2001/7/18,13:01:00,4217.57,4217.57,4217.57,4217.57,0
2001/7/18,13:02:00,4212.66,4212.66,4212.66,4212.66,0
2001/7/18,13:03:00,4211.49,4211.49,4211.49,4211.49,0
2001/7/18,13:04:00,4210.08,4210.08,4210.08,4210.08,0
2001/7/18,13:05:00,4209.79,4209.79,4209.79,4209.79,0
2001/7/18,13:06:00,4212.11,4212.11,4212.11,4212.11,0
2001/7/18,13:07:00,4205.45,4205.45,4205.45,4205.45,0
2001/7/18,13:08:00,4211.52,4211.52,4211.52,4211.52,0
2001/7/18,13:09:00,4204.60,4204.60,4204.60,4204.60,0
2001/7/18,13:10:00,4206.83,4206.83,4206.83,4206.83,0
2001/7/18,13:11:00,4205.66,4205.66,4205.66,4205.66,0
2001/7/18,13:12:00,4209.51,4209.51,4209.51,4209.51,0
2001/7/18,13:13:00,4214.19,4214.19,4214.19,4214.19,0
2001/7/18,13:14:00,4212.60,4212.60,4212.60,4212.60,0
2001/7/18,13:15:00,4211.63,4211.63,4211.63,4211.63,0
2001/7/18,13:16:00,4220.24,4220.24,4220.24,4220.24,0
2001/7/18,13:17:00,4214.30,4214.30,4214.30,4214.30,0
2001/7/18,13:18:00,4214.80,4214.80,4214.80,4214.80,0
2001/7/18,13:19:00,4215.26,4215.26,4215.26,4215.26,0
2001/7/18,13:20:00,4218.49,4218.49,4218.49,4218.49,0
2001/7/18,13:21:00,4222.44,4222.44,4222.44,4222.44,0
2001/7/18,13:22:00,4217.33,4217.33,4217.33,4217.33,0
2001/7/18,13:23:00,4218.21,4218.21,4218.21,4218.21,0
2001/7/18,13:24:00,4218.29,4218.29,4218.29,4218.29,0
2001/7/18,13:25:00,4218.24,4218.24,4218.24,4218.24,0
2001/7/18,13:26:00,4214.87,4214.87,4214.87,4214.87,0
2001/7/18,13:27:00,4209.55,4209.55,4209.55,4209.55,0
2001/7/18,13:28:00,4210.13,4210.13,4210.13,4210.13,0
2001/7/18,13:29:00,4207.03,4207.03,4207.03,4207.03,0
2001/7/18,13:30:00,4219.89,4219.89,4219.89,4219.89,0
2001/7/19,09:01:00,4090.51,4090.51,4090.51,4090.51,0
2001/7/19,09:02:00,4109.44,4109.44,4109.44,4109.44,0
2001/7/19,09:03:00,4138.28,4138.28,4138.28,4138.28,0
2001/7/19,09:04:00,4151.14,4151.14,4151.14,4151.14,0
2001/7/19,09:05:00,4164.15,4164.15,4164.15,4164.15,0
2001/7/19,09:06:00,4178.02,4178.02,4178.02,4178.02,0
2001/7/19,09:07:00,4188.87,4188.87,4188.87,4188.87,0
2001/7/19,09:08:00,4193.08,4193.08,4193.08,4193.08,0
2001/7/19,09:09:00,4201.77,4201.77,4201.77,4201.77,0
2001/7/19,09:10:00,4194.17,4194.17,4194.17,4194.17,0
2001/7/19,09:11:00,4193.75,4193.75,4193.75,4193.75,0
2001/7/19,09:12:00,4183.91,4183.91,4183.91,4183.91,0
2001/7/19,09:13:00,4177.08,4177.08,4177.08,4177.08,0
2001/7/19,09:14:00,4170.30,4170.30,4170.30,4170.30,0
2001/7/19,09:15:00,4168.74,4168.74,4168.74,4168.74,0
2001/7/19,09:16:00,4171.75,4171.75,4171.75,4171.75,0
2001/7/19,09:17:00,4174.07,4174.07,4174.07,4174.07,0
2001/7/19,09:18:00,4186.70,4186.70,4186.70,4186.70,0
2001/7/19,09:19:00,4194.49,4194.49,4194.49,4194.49,0
2001/7/19,09:20:00,4205.79,4205.79,4205.79,4205.79,0
2001/7/19,09:21:00,4217.51,4217.51,4217.51,4217.51,0
2001/7/19,09:22:00,4219.46,4219.46,4219.46,4219.46,0
2001/7/19,09:23:00,4229.52,4229.52,4229.52,4229.52,0
2001/7/19,09:24:00,4233.12,4233.12,4233.12,4233.12,0
2001/7/19,09:25:00,4232.77,4232.77,4232.77,4232.77,0
2001/7/19,09:26:00,4236.56,4236.56,4236.56,4236.56,0
2001/7/19,09:27:00,4237.18,4237.18,4237.18,4237.18,0
2001/7/19,09:28:00,4238.34,4238.34,4238.34,4238.34,0
2001/7/19,09:29:00,4229.89,4229.89,4229.89,4229.89,0
2001/7/19,09:30:00,4228.92,4228.92,4228.92,4228.92,0
2001/7/19,09:31:00,4221.48,4221.48,4221.48,4221.48,0
2001/7/19,09:32:00,4221.23,4221.23,4221.23,4221.23,0
2001/7/19,09:33:00,4219.12,4219.12,4219.12,4219.12,0
2001/7/19,09:34:00,4215.40,4215.40,4215.40,4215.40,0
2001/7/19,09:35:00,4210.34,4210.34,4210.34,4210.34,0
2001/7/19,09:36:00,4214.08,4214.08,4214.08,4214.08,0
2001/7/19,09:37:00,4205.56,4205.56,4205.56,4205.56,0
2001/7/19,09:38:00,4206.95,4206.95,4206.95,4206.95,0
2001/7/19,09:39:00,4211.85,4211.85,4211.85,4211.85,0
2001/7/19,09:40:00,4214.88,4214.88,4214.88,4214.88,0
2001/7/19,09:41:00,4221.34,4221.34,4221.34,4221.34,0
2001/7/19,09:42:00,4229.78,4229.78,4229.78,4229.78,0
2001/7/19,09:43:00,4226.41,4226.41,4226.41,4226.41,0
2001/7/19,09:44:00,4234.40,4234.40,4234.40,4234.40,0
2001/7/19,09:45:00,4230.19,4230.19,4230.19,4230.19,0
2001/7/19,09:46:00,4234.53,4234.53,4234.53,4234.53,0
2001/7/19,09:47:00,4227.12,4227.12,4227.12,4227.12,0
2001/7/19,09:48:00,4223.38,4223.38,4223.38,4223.38,0
2001/7/19,09:49:00,4220.98,4220.98,4220.98,4220.98,0
2001/7/19,09:50:00,4218.77,4218.77,4218.77,4218.77,0
2001/7/19,09:51:00,4220.89,4220.89,4220.89,4220.89,0
2001/7/19,09:52:00,4214.35,4214.35,4214.35,4214.35,0
2001/7/19,09:53:00,4214.89,4214.89,4214.89,4214.89,0
2001/7/19,09:54:00,4212.48,4212.48,4212.48,4212.48,0
2001/7/19,09:55:00,4216.77,4216.77,4216.77,4216.77,0
2001/7/19,09:56:00,4216.02,4216.02,4216.02,4216.02,0
2001/7/19,09:57:00,4212.18,4212.18,4212.18,4212.18,0
2001/7/19,09:58:00,4212.17,4212.17,4212.17,4212.17,0
2001/7/19,09:59:00,4211.00,4211.00,4211.00,4211.00,0
2001/7/19,10:00:00,4212.52,4212.52,4212.52,4212.52,0
2001/7/19,10:01:00,4206.71,4206.71,4206.71,4206.71,0
2001/7/19,10:02:00,4203.53,4203.53,4203.53,4203.53,0
2001/7/19,10:03:00,4198.12,4198.12,4198.12,4198.12,0
2001/7/19,10:04:00,4194.69,4194.69,4194.69,4194.69,0
2001/7/19,10:05:00,4192.45,4192.45,4192.45,4192.45,0
2001/7/19,10:06:00,4192.20,4192.20,4192.20,4192.20,0
2001/7/19,10:07:00,4192.07,4192.07,4192.07,4192.07,0
2001/7/19,10:08:00,4192.19,4192.19,4192.19,4192.19,0
2001/7/19,10:09:00,4191.84,4191.84,4191.84,4191.84,0
2001/7/19,10:10:00,4191.95,4191.95,4191.95,4191.95,0
2001/7/19,10:11:00,4192.60,4192.60,4192.60,4192.60,0
2001/7/19,10:12:00,4192.31,4192.31,4192.31,4192.31,0
2001/7/19,10:13:00,4192.65,4192.65,4192.65,4192.65,0
2001/7/19,10:14:00,4193.01,4193.01,4193.01,4193.01,0
2001/7/19,10:15:00,4192.20,4192.20,4192.20,4192.20,0
2001/7/19,10:16:00,4190.83,4190.83,4190.83,4190.83,0
2001/7/19,10:17:00,4191.41,4191.41,4191.41,4191.41,0
2001/7/19,10:18:00,4190.37,4190.37,4190.37,4190.37,0
2001/7/19,10:19:00,4194.45,4194.45,4194.45,4194.45,0
2001/7/19,10:20:00,4188.31,4188.31,4188.31,4188.31,0
2001/7/19,10:21:00,4187.20,4187.20,4187.20,4187.20,0
2001/7/19,10:22:00,4184.03,4184.03,4184.03,4184.03,0
2001/7/19,10:23:00,4180.40,4180.40,4180.40,4180.40,0
2001/7/19,10:24:00,4177.65,4177.65,4177.65,4177.65,0
2001/7/19,10:25:00,4174.11,4174.11,4174.11,4174.11,0
2001/7/19,10:26:00,4171.61,4171.61,4171.61,4171.61,0
2001/7/19,10:27:00,4167.45,4167.45,4167.45,4167.45,0
2001/7/19,10:28:00,4167.17,4167.17,4167.17,4167.17,0
2001/7/19,10:29:00,4164.38,4164.38,4164.38,4164.38,0
2001/7/19,10:30:00,4162.38,4162.38,4162.38,4162.38,0
2001/7/19,10:31:00,4161.72,4161.72,4161.72,4161.72,0
2001/7/19,10:32:00,4164.95,4164.95,4164.95,4164.95,0
2001/7/19,10:33:00,4159.45,4159.45,4159.45,4159.45,0
2001/7/19,10:34:00,4159.75,4159.75,4159.75,4159.75,0
2001/7/19,10:35:00,4159.64,4159.64,4159.64,4159.64,0
2001/7/19,10:36:00,4157.47,4157.47,4157.47,4157.47,0
2001/7/19,10:37:00,4156.78,4156.78,4156.78,4156.78,0
2001/7/19,10:38:00,4156.41,4156.41,4156.41,4156.41,0
2001/7/19,10:39:00,4156.13,4156.13,4156.13,4156.13,0
2001/7/19,10:40:00,4157.38,4157.38,4157.38,4157.38,0
2001/7/19,10:41:00,4156.01,4156.01,4156.01,4156.01,0
2001/7/19,10:42:00,4153.57,4153.57,4153.57,4153.57,0
2001/7/19,10:43:00,4148.36,4148.36,4148.36,4148.36,0
2001/7/19,10:44:00,4145.33,4145.33,4145.33,4145.33,0
2001/7/19,10:45:00,4141.80,4141.80,4141.80,4141.80,0
2001/7/19,10:46:00,4137.95,4137.95,4137.95,4137.95,0
2001/7/19,10:47:00,4141.62,4141.62,4141.62,4141.62,0
2001/7/19,10:48:00,4132.64,4132.64,4132.64,4132.64,0
2001/7/19,10:49:00,4130.29,4130.29,4130.29,4130.29,0
2001/7/19,10:50:00,4130.38,4130.38,4130.38,4130.38,0
2001/7/19,10:51:00,4128.28,4128.28,4128.28,4128.28,0
2001/7/19,10:52:00,4128.40,4128.40,4128.40,4128.40,0
2001/7/19,10:53:00,4127.63,4127.63,4127.63,4127.63,0
2001/7/19,10:54:00,4128.55,4128.55,4128.55,4128.55,0
2001/7/19,10:55:00,4126.89,4126.89,4126.89,4126.89,0
2001/7/19,10:56:00,4127.88,4127.88,4127.88,4127.88,0
2001/7/19,10:57:00,4129.78,4129.78,4129.78,4129.78,0
2001/7/19,10:58:00,4128.01,4128.01,4128.01,4128.01,0
2001/7/19,10:59:00,4135.62,4135.62,4135.62,4135.62,0
2001/7/19,11:00:00,4136.14,4136.14,4136.14,4136.14,0
2001/7/19,11:01:00,4133.92,4133.92,4133.92,4133.92,0
2001/7/19,11:02:00,4133.14,4133.14,4133.14,4133.14,0
2001/7/19,11:03:00,4139.32,4139.32,4139.32,4139.32,0
2001/7/19,11:04:00,4141.07,4141.07,4141.07,4141.07,0
2001/7/19,11:05:00,4139.56,4139.56,4139.56,4139.56,0
2001/7/19,11:06:00,4135.39,4135.39,4135.39,4135.39,0
2001/7/19,11:07:00,4136.77,4136.77,4136.77,4136.77,0
2001/7/19,11:08:00,4135.86,4135.86,4135.86,4135.86,0
2001/7/19,11:09:00,4135.51,4135.51,4135.51,4135.51,0
2001/7/19,11:10:00,4140.12,4140.12,4140.12,4140.12,0
2001/7/19,11:11:00,4132.99,4132.99,4132.99,4132.99,0
2001/7/19,11:12:00,4134.26,4134.26,4134.26,4134.26,0
2001/7/19,11:13:00,4133.79,4133.79,4133.79,4133.79,0
2001/7/19,11:14:00,4132.77,4132.77,4132.77,4132.77,0
2001/7/19,11:15:00,4131.40,4131.40,4131.40,4131.40,0
2001/7/19,11:16:00,4130.33,4130.33,4130.33,4130.33,0
2001/7/19,11:17:00,4125.56,4125.56,4125.56,4125.56,0
2001/7/19,11:18:00,4125.09,4125.09,4125.09,4125.09,0
2001/7/19,11:19:00,4124.05,4124.05,4124.05,4124.05,0
2001/7/19,11:20:00,4117.07,4117.07,4117.07,4117.07,0
2001/7/19,11:21:00,4115.58,4115.58,4115.58,4115.58,0
2001/7/19,11:22:00,4110.23,4110.23,4110.23,4110.23,0
2001/7/19,11:23:00,4108.31,4108.31,4108.31,4108.31,0
2001/7/19,11:24:00,4107.95,4107.95,4107.95,4107.95,0
2001/7/19,11:25:00,4107.58,4107.58,4107.58,4107.58,0
2001/7/19,11:26:00,4103.84,4103.84,4103.84,4103.84,0
2001/7/19,11:27:00,4103.37,4103.37,4103.37,4103.37,0
2001/7/19,11:28:00,4103.25,4103.25,4103.25,4103.25,0
2001/7/19,11:29:00,4103.91,4103.91,4103.91,4103.91,0
2001/7/19,11:30:00,4102.02,4102.02,4102.02,4102.02,0
2001/7/19,11:31:00,4104.37,4104.37,4104.37,4104.37,0
2001/7/19,11:32:00,4105.52,4105.52,4105.52,4105.52,0
2001/7/19,11:33:00,4107.44,4107.44,4107.44,4107.44,0
2001/7/19,11:34:00,4109.39,4109.39,4109.39,4109.39,0
2001/7/19,11:35:00,4109.43,4109.43,4109.43,4109.43,0
2001/7/19,11:36:00,4110.24,4110.24,4110.24,4110.24,0
2001/7/19,11:37:00,4112.65,4112.65,4112.65,4112.65,0
2001/7/19,11:38:00,4113.57,4113.57,4113.57,4113.57,0
2001/7/19,11:39:00,4114.57,4114.57,4114.57,4114.57,0
2001/7/19,11:40:00,4113.92,4113.92,4113.92,4113.92,0
2001/7/19,11:41:00,4115.39,4115.39,4115.39,4115.39,0
2001/7/19,11:42:00,4116.09,4116.09,4116.09,4116.09,0
2001/7/19,11:43:00,4115.58,4115.58,4115.58,4115.58,0
2001/7/19,11:44:00,4116.23,4116.23,4116.23,4116.23,0
2001/7/19,11:45:00,4115.18,4115.18,4115.18,4115.18,0
2001/7/19,11:46:00,4117.63,4117.63,4117.63,4117.63,0
2001/7/19,11:47:00,4115.41,4115.41,4115.41,4115.41,0
2001/7/19,11:48:00,4113.34,4113.34,4113.34,4113.34,0
2001/7/19,11:49:00,4113.16,4113.16,4113.16,4113.16,0
2001/7/19,11:50:00,4113.13,4113.13,4113.13,4113.13,0
2001/7/19,11:51:00,4111.27,4111.27,4111.27,4111.27,0
2001/7/19,11:52:00,4111.28,4111.28,4111.28,4111.28,0
2001/7/19,11:53:00,4111.61,4111.61,4111.61,4111.61,0
2001/7/19,11:54:00,4116.42,4116.42,4116.42,4116.42,0
2001/7/19,11:55:00,4111.22,4111.22,4111.22,4111.22,0
2001/7/19,11:56:00,4110.38,4110.38,4110.38,4110.38,0
2001/7/19,11:57:00,4111.31,4111.31,4111.31,4111.31,0
2001/7/19,11:58:00,4110.09,4110.09,4110.09,4110.09,0
2001/7/19,11:59:00,4113.40,4113.40,4113.40,4113.40,0
2001/7/19,12:00:00,4109.46,4109.46,4109.46,4109.46,0
2001/7/19,12:01:00,4108.70,4108.70,4108.70,4108.70,0
2001/7/19,12:02:00,4104.94,4104.94,4104.94,4104.94,0
2001/7/19,12:03:00,4104.34,4104.34,4104.34,4104.34,0
2001/7/19,12:04:00,4101.27,4101.27,4101.27,4101.27,0
2001/7/19,12:05:00,4092.87,4092.87,4092.87,4092.87,0
2001/7/19,12:06:00,4088.09,4088.09,4088.09,4088.09,0
2001/7/19,12:07:00,4083.13,4083.13,4083.13,4083.13,0
2001/7/19,12:08:00,4073.24,4073.24,4073.24,4073.24,0
2001/7/19,12:09:00,4069.30,4069.30,4069.30,4069.30,0
2001/7/19,12:10:00,4067.24,4067.24,4067.24,4067.24,0
2001/7/19,12:11:00,4065.64,4065.64,4065.64,4065.64,0
2001/7/19,12:12:00,4067.23,4067.23,4067.23,4067.23,0
2001/7/19,12:13:00,4073.28,4073.28,4073.28,4073.28,0
2001/7/19,12:14:00,4069.89,4069.89,4069.89,4069.89,0
2001/7/19,12:15:00,4076.00,4076.00,4076.00,4076.00,0
2001/7/19,12:16:00,4080.17,4080.17,4080.17,4080.17,0
2001/7/19,12:17:00,4082.19,4082.19,4082.19,4082.19,0
2001/7/19,12:18:00,4086.46,4086.46,4086.46,4086.46,0
2001/7/19,12:19:00,4091.90,4091.90,4091.90,4091.90,0
2001/7/19,12:20:00,4087.65,4087.65,4087.65,4087.65,0
2001/7/19,12:21:00,4091.28,4091.28,4091.28,4091.28,0
2001/7/19,12:22:00,4092.86,4092.86,4092.86,4092.86,0
2001/7/19,12:23:00,4096.03,4096.03,4096.03,4096.03,0
2001/7/19,12:24:00,4098.14,4098.14,4098.14,4098.14,0
2001/7/19,12:25:00,4094.88,4094.88,4094.88,4094.88,0
2001/7/19,12:26:00,4098.73,4098.73,4098.73,4098.73,0
2001/7/19,12:27:00,4100.82,4100.82,4100.82,4100.82,0
2001/7/19,12:28:00,4102.46,4102.46,4102.46,4102.46,0
2001/7/19,12:29:00,4098.93,4098.93,4098.93,4098.93,0
2001/7/19,12:30:00,4100.08,4100.08,4100.08,4100.08,0
2001/7/19,12:31:00,4098.69,4098.69,4098.69,4098.69,0
2001/7/19,12:32:00,4100.52,4100.52,4100.52,4100.52,0
2001/7/19,12:33:00,4101.05,4101.05,4101.05,4101.05,0
2001/7/19,12:34:00,4101.13,4101.13,4101.13,4101.13,0
2001/7/19,12:35:00,4102.26,4102.26,4102.26,4102.26,0
2001/7/19,12:36:00,4105.16,4105.16,4105.16,4105.16,0
2001/7/19,12:37:00,4111.85,4111.85,4111.85,4111.85,0
2001/7/19,12:38:00,4117.40,4117.40,4117.40,4117.40,0
2001/7/19,12:39:00,4124.93,4124.93,4124.93,4124.93,0
2001/7/19,12:40:00,4132.05,4132.05,4132.05,4132.05,0
2001/7/19,12:41:00,4139.85,4139.85,4139.85,4139.85,0
2001/7/19,12:42:00,4146.28,4146.28,4146.28,4146.28,0
2001/7/19,12:43:00,4143.77,4143.77,4143.77,4143.77,0
2001/7/19,12:44:00,4148.04,4148.04,4148.04,4148.04,0
2001/7/19,12:45:00,4146.91,4146.91,4146.91,4146.91,0
2001/7/19,12:46:00,4146.55,4146.55,4146.55,4146.55,0
2001/7/19,12:47:00,4140.82,4140.82,4140.82,4140.82,0
2001/7/19,12:48:00,4129.92,4129.92,4129.92,4129.92,0
2001/7/19,12:49:00,4132.25,4132.25,4132.25,4132.25,0
2001/7/19,12:50:00,4130.81,4130.81,4130.81,4130.81,0
2001/7/19,12:51:00,4128.48,4128.48,4128.48,4128.48,0
2001/7/19,12:52:00,4133.79,4133.79,4133.79,4133.79,0
2001/7/19,12:53:00,4127.81,4127.81,4127.81,4127.81,0
2001/7/19,12:54:00,4129.36,4129.36,4129.36,4129.36,0
2001/7/19,12:55:00,4134.02,4134.02,4134.02,4134.02,0
2001/7/19,12:56:00,4138.17,4138.17,4138.17,4138.17,0
2001/7/19,12:57:00,4144.14,4144.14,4144.14,4144.14,0
2001/7/19,12:58:00,4142.09,4142.09,4142.09,4142.09,0
2001/7/19,12:59:00,4160.63,4160.63,4160.63,4160.63,0
2001/7/19,13:00:00,4165.51,4165.51,4165.51,4165.51,0
2001/7/19,13:01:00,4164.60,4164.60,4164.60,4164.60,0
2001/7/19,13:02:00,4174.44,4174.44,4174.44,4174.44,0
2001/7/19,13:03:00,4180.16,4180.16,4180.16,4180.16,0
2001/7/19,13:04:00,4188.15,4188.15,4188.15,4188.15,0
2001/7/19,13:05:00,4186.91,4186.91,4186.91,4186.91,0
2001/7/19,13:06:00,4181.88,4181.88,4181.88,4181.88,0
2001/7/19,13:07:00,4178.60,4178.60,4178.60,4178.60,0
2001/7/19,13:08:00,4174.64,4174.64,4174.64,4174.64,0
2001/7/19,13:09:00,4173.57,4173.57,4173.57,4173.57,0
2001/7/19,13:10:00,4165.07,4165.07,4165.07,4165.07,0
2001/7/19,13:11:00,4161.62,4161.62,4161.62,4161.62,0
2001/7/19,13:12:00,4158.40,4158.40,4158.40,4158.40,0
2001/7/19,13:13:00,4155.60,4155.60,4155.60,4155.60,0
2001/7/19,13:14:00,4154.07,4154.07,4154.07,4154.07,0
2001/7/19,13:15:00,4152.42,4152.42,4152.42,4152.42,0
2001/7/19,13:16:00,4154.60,4154.60,4154.60,4154.60,0
2001/7/19,13:17:00,4157.76,4157.76,4157.76,4157.76,0
2001/7/19,13:18:00,4161.77,4161.77,4161.77,4161.77,0
2001/7/19,13:19:00,4177.88,4177.88,4177.88,4177.88,0
2001/7/19,13:20:00,4174.40,4174.40,4174.40,4174.40,0
2001/7/19,13:21:00,4186.27,4186.27,4186.27,4186.27,0
2001/7/19,13:22:00,4191.45,4191.45,4191.45,4191.45,0
2001/7/19,13:23:00,4192.80,4192.80,4192.80,4192.80,0
2001/7/19,13:24:00,4199.00,4199.00,4199.00,4199.00,0
2001/7/19,13:25:00,4196.72,4196.72,4196.72,4196.72,0
2001/7/19,13:26:00,4199.19,4199.19,4199.19,4199.19,0
2001/7/19,13:27:00,4200.52,4200.52,4200.52,4200.52,0
2001/7/19,13:28:00,4194.99,4194.99,4194.99,4194.99,0
2001/7/19,13:29:00,4190.46,4190.46,4190.46,4190.46,0
2001/7/19,13:30:00,4190.78,4190.78,4190.78,4190.78,0
2001/7/20,09:01:00,4197.42,4197.42,4197.42,4197.42,0
2001/7/20,09:02:00,4199.17,4199.17,4199.17,4199.17,0
2001/7/20,09:03:00,4200.92,4200.92,4200.92,4200.92,0
2001/7/20,09:04:00,4195.58,4195.58,4195.58,4195.58,0
2001/7/20,09:05:00,4190.50,4190.50,4190.50,4190.50,0
2001/7/20,09:06:00,4187.42,4187.42,4187.42,4187.42,0
2001/7/20,09:07:00,4178.89,4178.89,4178.89,4178.89,0
2001/7/20,09:08:00,4163.82,4163.82,4163.82,4163.82,0
2001/7/20,09:09:00,4158.53,4158.53,4158.53,4158.53,0
2001/7/20,09:10:00,4156.55,4156.55,4156.55,4156.55,0
2001/7/20,09:11:00,4154.90,4154.90,4154.90,4154.90,0
2001/7/20,09:12:00,4156.34,4156.34,4156.34,4156.34,0
2001/7/20,09:13:00,4162.40,4162.40,4162.40,4162.40,0
2001/7/20,09:14:00,4169.45,4169.45,4169.45,4169.45,0
2001/7/20,09:15:00,4172.01,4172.01,4172.01,4172.01,0
2001/7/20,09:16:00,4171.85,4171.85,4171.85,4171.85,0
2001/7/20,09:17:00,4175.29,4175.29,4175.29,4175.29,0
2001/7/20,09:18:00,4172.56,4172.56,4172.56,4172.56,0
2001/7/20,09:19:00,4174.37,4174.37,4174.37,4174.37,0
2001/7/20,09:20:00,4171.93,4171.93,4171.93,4171.93,0
2001/7/20,09:21:00,4174.86,4174.86,4174.86,4174.86,0
2001/7/20,09:22:00,4174.10,4174.10,4174.10,4174.10,0
2001/7/20,09:23:00,4169.69,4169.69,4169.69,4169.69,0
2001/7/20,09:24:00,4174.62,4174.62,4174.62,4174.62,0
2001/7/20,09:25:00,4174.62,4174.62,4174.62,4174.62,0
2001/7/20,09:26:00,4173.56,4173.56,4173.56,4173.56,0
2001/7/20,09:27:00,4175.23,4175.23,4175.23,4175.23,0
2001/7/20,09:28:00,4175.28,4175.28,4175.28,4175.28,0
2001/7/20,09:29:00,4175.41,4175.41,4175.41,4175.41,0
2001/7/20,09:30:00,4179.82,4179.82,4179.82,4179.82,0
2001/7/20,09:31:00,4184.76,4184.76,4184.76,4184.76,0
2001/7/20,09:32:00,4196.95,4196.95,4196.95,4196.95,0
2001/7/20,09:33:00,4205.49,4205.49,4205.49,4205.49,0
2001/7/20,09:34:00,4217.17,4217.17,4217.17,4217.17,0
2001/7/20,09:35:00,4227.03,4227.03,4227.03,4227.03,0
2001/7/20,09:36:00,4229.75,4229.75,4229.75,4229.75,0
2001/7/20,09:37:00,4235.39,4235.39,4235.39,4235.39,0
2001/7/20,09:38:00,4237.01,4237.01,4237.01,4237.01,0
2001/7/20,09:39:00,4239.61,4239.61,4239.61,4239.61,0
2001/7/20,09:40:00,4231.06,4231.06,4231.06,4231.06,0
2001/7/20,09:41:00,4234.85,4234.85,4234.85,4234.85,0
2001/7/20,09:42:00,4227.34,4227.34,4227.34,4227.34,0
2001/7/20,09:43:00,4226.55,4226.55,4226.55,4226.55,0
2001/7/20,09:44:00,4230.34,4230.34,4230.34,4230.34,0
2001/7/20,09:45:00,4222.24,4222.24,4222.24,4222.24,0
2001/7/20,09:46:00,4224.15,4224.15,4224.15,4224.15,0
2001/7/20,09:47:00,4226.66,4226.66,4226.66,4226.66,0
2001/7/20,09:48:00,4227.18,4227.18,4227.18,4227.18,0
2001/7/20,09:49:00,4230.89,4230.89,4230.89,4230.89,0
2001/7/20,09:50:00,4236.68,4236.68,4236.68,4236.68,0
2001/7/20,09:51:00,4241.60,4241.60,4241.60,4241.60,0
2001/7/20,09:52:00,4248.79,4248.79,4248.79,4248.79,0
2001/7/20,09:53:00,4254.09,4254.09,4254.09,4254.09,0
2001/7/20,09:54:00,4258.95,4258.95,4258.95,4258.95,0
2001/7/20,09:55:00,4265.32,4265.32,4265.32,4265.32,0
2001/7/20,09:56:00,4265.16,4265.16,4265.16,4265.16,0
2001/7/20,09:57:00,4270.19,4270.19,4270.19,4270.19,0
2001/7/20,09:58:00,4269.73,4269.73,4269.73,4269.73,0
2001/7/20,09:59:00,4263.80,4263.80,4263.80,4263.80,0
2001/7/20,10:00:00,4267.72,4267.72,4267.72,4267.72,0
2001/7/20,10:01:00,4265.91,4265.91,4265.91,4265.91,0
2001/7/20,10:02:00,4261.68,4261.68,4261.68,4261.68,0
2001/7/20,10:03:00,4256.43,4256.43,4256.43,4256.43,0
2001/7/20,10:04:00,4259.87,4259.87,4259.87,4259.87,0
2001/7/20,10:05:00,4253.16,4253.16,4253.16,4253.16,0
2001/7/20,10:06:00,4253.51,4253.51,4253.51,4253.51,0
2001/7/20,10:07:00,4250.60,4250.60,4250.60,4250.60,0
2001/7/20,10:08:00,4247.00,4247.00,4247.00,4247.00,0
2001/7/20,10:09:00,4246.11,4246.11,4246.11,4246.11,0
2001/7/20,10:10:00,4242.45,4242.45,4242.45,4242.45,0
2001/7/20,10:11:00,4241.04,4241.04,4241.04,4241.04,0
2001/7/20,10:12:00,4238.11,4238.11,4238.11,4238.11,0
2001/7/20,10:13:00,4239.52,4239.52,4239.52,4239.52,0
2001/7/20,10:14:00,4239.42,4239.42,4239.42,4239.42,0
2001/7/20,10:15:00,4238.76,4238.76,4238.76,4238.76,0
2001/7/20,10:16:00,4239.60,4239.60,4239.60,4239.60,0
2001/7/20,10:17:00,4242.48,4242.48,4242.48,4242.48,0
2001/7/20,10:18:00,4244.06,4244.06,4244.06,4244.06,0
2001/7/20,10:19:00,4245.53,4245.53,4245.53,4245.53,0
2001/7/20,10:20:00,4247.28,4247.28,4247.28,4247.28,0
2001/7/20,10:21:00,4253.74,4253.74,4253.74,4253.74,0
2001/7/20,10:22:00,4250.65,4250.65,4250.65,4250.65,0
2001/7/20,10:23:00,4250.14,4250.14,4250.14,4250.14,0
2001/7/20,10:24:00,4252.50,4252.50,4252.50,4252.50,0
2001/7/20,10:25:00,4253.28,4253.28,4253.28,4253.28,0
2001/7/20,10:26:00,4251.77,4251.77,4251.77,4251.77,0
2001/7/20,10:27:00,4251.54,4251.54,4251.54,4251.54,0
2001/7/20,10:28:00,4258.30,4258.30,4258.30,4258.30,0
2001/7/20,10:29:00,4250.54,4250.54,4250.54,4250.54,0
2001/7/20,10:30:00,4248.59,4248.59,4248.59,4248.59,0
2001/7/20,10:31:00,4246.58,4246.58,4246.58,4246.58,0
2001/7/20,10:32:00,4248.45,4248.45,4248.45,4248.45,0
2001/7/20,10:33:00,4245.17,4245.17,4245.17,4245.17,0
2001/7/20,10:34:00,4244.19,4244.19,4244.19,4244.19,0
2001/7/20,10:35:00,4243.41,4243.41,4243.41,4243.41,0
2001/7/20,10:36:00,4241.56,4241.56,4241.56,4241.56,0
2001/7/20,10:37:00,4247.58,4247.58,4247.58,4247.58,0
2001/7/20,10:38:00,4245.40,4245.40,4245.40,4245.40,0
2001/7/20,10:39:00,4242.62,4242.62,4242.62,4242.62,0
2001/7/20,10:40:00,4243.35,4243.35,4243.35,4243.35,0
2001/7/20,10:41:00,4241.65,4241.65,4241.65,4241.65,0
2001/7/20,10:42:00,4240.59,4240.59,4240.59,4240.59,0
2001/7/20,10:43:00,4241.96,4241.96,4241.96,4241.96,0
2001/7/20,10:44:00,4242.45,4242.45,4242.45,4242.45,0
2001/7/20,10:45:00,4240.64,4240.64,4240.64,4240.64,0
2001/7/20,10:46:00,4240.50,4240.50,4240.50,4240.50,0
2001/7/20,10:47:00,4242.04,4242.04,4242.04,4242.04,0
2001/7/20,10:48:00,4237.30,4237.30,4237.30,4237.30,0
2001/7/20,10:49:00,4237.01,4237.01,4237.01,4237.01,0
2001/7/20,10:50:00,4235.30,4235.30,4235.30,4235.30,0
2001/7/20,10:51:00,4234.36,4234.36,4234.36,4234.36,0
2001/7/20,10:52:00,4232.54,4232.54,4232.54,4232.54,0
2001/7/20,10:53:00,4231.77,4231.77,4231.77,4231.77,0
2001/7/20,10:54:00,4228.33,4228.33,4228.33,4228.33,0
2001/7/20,10:55:00,4228.51,4228.51,4228.51,4228.51,0
2001/7/20,10:56:00,4227.17,4227.17,4227.17,4227.17,0
2001/7/20,10:57:00,4225.80,4225.80,4225.80,4225.80,0
2001/7/20,10:58:00,4225.00,4225.00,4225.00,4225.00,0
2001/7/20,10:59:00,4224.87,4224.87,4224.87,4224.87,0
2001/7/20,11:00:00,4224.95,4224.95,4224.95,4224.95,0
2001/7/20,11:01:00,4226.84,4226.84,4226.84,4226.84,0
2001/7/20,11:02:00,4229.45,4229.45,4229.45,4229.45,0
2001/7/20,11:03:00,4231.60,4231.60,4231.60,4231.60,0
2001/7/20,11:04:00,4233.79,4233.79,4233.79,4233.79,0
2001/7/20,11:05:00,4228.13,4228.13,4228.13,4228.13,0
2001/7/20,11:06:00,4229.21,4229.21,4229.21,4229.21,0
2001/7/20,11:07:00,4229.97,4229.97,4229.97,4229.97,0
2001/7/20,11:08:00,4230.87,4230.87,4230.87,4230.87,0
2001/7/20,11:09:00,4236.65,4236.65,4236.65,4236.65,0
2001/7/20,11:10:00,4234.88,4234.88,4234.88,4234.88,0
2001/7/20,11:11:00,4232.86,4232.86,4232.86,4232.86,0
2001/7/20,11:12:00,4233.22,4233.22,4233.22,4233.22,0
2001/7/20,11:13:00,4234.37,4234.37,4234.37,4234.37,0
2001/7/20,11:14:00,4232.02,4232.02,4232.02,4232.02,0
2001/7/20,11:15:00,4232.99,4232.99,4232.99,4232.99,0
2001/7/20,11:16:00,4234.16,4234.16,4234.16,4234.16,0
2001/7/20,11:17:00,4234.92,4234.92,4234.92,4234.92,0
2001/7/20,11:18:00,4233.59,4233.59,4233.59,4233.59,0
2001/7/20,11:19:00,4234.68,4234.68,4234.68,4234.68,0
2001/7/20,11:20:00,4237.11,4237.11,4237.11,4237.11,0
2001/7/20,11:21:00,4236.63,4236.63,4236.63,4236.63,0
2001/7/20,11:22:00,4236.65,4236.65,4236.65,4236.65,0
2001/7/20,11:23:00,4236.56,4236.56,4236.56,4236.56,0
2001/7/20,11:24:00,4237.41,4237.41,4237.41,4237.41,0
2001/7/20,11:25:00,4236.56,4236.56,4236.56,4236.56,0
2001/7/20,11:26:00,4242.52,4242.52,4242.52,4242.52,0
2001/7/20,11:27:00,4238.37,4238.37,4238.37,4238.37,0
2001/7/20,11:28:00,4241.92,4241.92,4241.92,4241.92,0
2001/7/20,11:29:00,4241.41,4241.41,4241.41,4241.41,0
2001/7/20,11:30:00,4241.47,4241.47,4241.47,4241.47,0
2001/7/20,11:31:00,4241.37,4241.37,4241.37,4241.37,0
2001/7/20,11:32:00,4244.65,4244.65,4244.65,4244.65,0
2001/7/20,11:33:00,4242.42,4242.42,4242.42,4242.42,0
2001/7/20,11:34:00,4244.03,4244.03,4244.03,4244.03,0
2001/7/20,11:35:00,4244.52,4244.52,4244.52,4244.52,0
2001/7/20,11:36:00,4244.98,4244.98,4244.98,4244.98,0
2001/7/20,11:37:00,4248.25,4248.25,4248.25,4248.25,0
2001/7/20,11:38:00,4246.12,4246.12,4246.12,4246.12,0
2001/7/20,11:39:00,4245.66,4245.66,4245.66,4245.66,0
2001/7/20,11:40:00,4252.23,4252.23,4252.23,4252.23,0
2001/7/20,11:41:00,4248.50,4248.50,4248.50,4248.50,0
2001/7/20,11:42:00,4248.80,4248.80,4248.80,4248.80,0
2001/7/20,11:43:00,4248.76,4248.76,4248.76,4248.76,0
2001/7/20,11:44:00,4249.80,4249.80,4249.80,4249.80,0
2001/7/20,11:45:00,4248.64,4248.64,4248.64,4248.64,0
2001/7/20,11:46:00,4248.63,4248.63,4248.63,4248.63,0
2001/7/20,11:47:00,4248.78,4248.78,4248.78,4248.78,0
2001/7/20,11:48:00,4249.57,4249.57,4249.57,4249.57,0
2001/7/20,11:49:00,4249.56,4249.56,4249.56,4249.56,0
2001/7/20,11:50:00,4257.27,4257.27,4257.27,4257.27,0
2001/7/20,11:51:00,4251.41,4251.41,4251.41,4251.41,0
2001/7/20,11:52:00,4250.11,4250.11,4250.11,4250.11,0
2001/7/20,11:53:00,4251.20,4251.20,4251.20,4251.20,0
2001/7/20,11:54:00,4255.19,4255.19,4255.19,4255.19,0
2001/7/20,11:55:00,4249.69,4249.69,4249.69,4249.69,0
2001/7/20,11:56:00,4249.91,4249.91,4249.91,4249.91,0
2001/7/20,11:57:00,4249.28,4249.28,4249.28,4249.28,0
2001/7/20,11:58:00,4248.68,4248.68,4248.68,4248.68,0
2001/7/20,11:59:00,4252.63,4252.63,4252.63,4252.63,0
2001/7/20,12:00:00,4248.16,4248.16,4248.16,4248.16,0
2001/7/20,12:01:00,4247.62,4247.62,4247.62,4247.62,0
2001/7/20,12:02:00,4246.15,4246.15,4246.15,4246.15,0
2001/7/20,12:03:00,4245.25,4245.25,4245.25,4245.25,0
2001/7/20,12:04:00,4243.45,4243.45,4243.45,4243.45,0
2001/7/20,12:05:00,4240.85,4240.85,4240.85,4240.85,0
2001/7/20,12:06:00,4238.58,4238.58,4238.58,4238.58,0
2001/7/20,12:07:00,4236.29,4236.29,4236.29,4236.29,0
2001/7/20,12:08:00,4236.00,4236.00,4236.00,4236.00,0
2001/7/20,12:09:00,4232.83,4232.83,4232.83,4232.83,0
2001/7/20,12:10:00,4232.71,4232.71,4232.71,4232.71,0
2001/7/20,12:11:00,4231.33,4231.33,4231.33,4231.33,0
2001/7/20,12:12:00,4232.09,4232.09,4232.09,4232.09,0
2001/7/20,12:13:00,4230.49,4230.49,4230.49,4230.49,0
2001/7/20,12:14:00,4231.23,4231.23,4231.23,4231.23,0
2001/7/20,12:15:00,4231.28,4231.28,4231.28,4231.28,0
2001/7/20,12:16:00,4230.09,4230.09,4230.09,4230.09,0
2001/7/20,12:17:00,4231.72,4231.72,4231.72,4231.72,0
2001/7/20,12:18:00,4232.24,4232.24,4232.24,4232.24,0
2001/7/20,12:19:00,4233.12,4233.12,4233.12,4233.12,0
2001/7/20,12:20:00,4234.09,4234.09,4234.09,4234.09,0
2001/7/20,12:21:00,4230.79,4230.79,4230.79,4230.79,0
2001/7/20,12:22:00,4230.14,4230.14,4230.14,4230.14,0
2001/7/20,12:23:00,4227.25,4227.25,4227.25,4227.25,0
2001/7/20,12:24:00,4220.46,4220.46,4220.46,4220.46,0
2001/7/20,12:25:00,4221.35,4221.35,4221.35,4221.35,0
2001/7/20,12:26:00,4214.62,4214.62,4214.62,4214.62,0
2001/7/20,12:27:00,4212.50,4212.50,4212.50,4212.50,0
2001/7/20,12:28:00,4216.34,4216.34,4216.34,4216.34,0
2001/7/20,12:29:00,4211.58,4211.58,4211.58,4211.58,0
2001/7/20,12:30:00,4217.06,4217.06,4217.06,4217.06,0
2001/7/20,12:31:00,4216.13,4216.13,4216.13,4216.13,0
2001/7/20,12:32:00,4214.19,4214.19,4214.19,4214.19,0
2001/7/20,12:33:00,4213.61,4213.61,4213.61,4213.61,0
2001/7/20,12:34:00,4218.10,4218.10,4218.10,4218.10,0
2001/7/20,12:35:00,4210.85,4210.85,4210.85,4210.85,0
2001/7/20,12:36:00,4210.96,4210.96,4210.96,4210.96,0
2001/7/20,12:37:00,4208.43,4208.43,4208.43,4208.43,0
2001/7/20,12:38:00,4207.26,4207.26,4207.26,4207.26,0
2001/7/20,12:39:00,4207.54,4207.54,4207.54,4207.54,0
2001/7/20,12:40:00,4207.87,4207.87,4207.87,4207.87,0
2001/7/20,12:41:00,4201.81,4201.81,4201.81,4201.81,0
2001/7/20,12:42:00,4203.93,4203.93,4203.93,4203.93,0
2001/7/20,12:43:00,4209.63,4209.63,4209.63,4209.63,0
2001/7/20,12:44:00,4212.23,4212.23,4212.23,4212.23,0
2001/7/20,12:45:00,4212.18,4212.18,4212.18,4212.18,0
2001/7/20,12:46:00,4212.09,4212.09,4212.09,4212.09,0
2001/7/20,12:47:00,4218.47,4218.47,4218.47,4218.47,0
2001/7/20,12:48:00,4220.18,4220.18,4220.18,4220.18,0
2001/7/20,12:49:00,4216.38,4216.38,4216.38,4216.38,0
2001/7/20,12:50:00,4217.68,4217.68,4217.68,4217.68,0
2001/7/20,12:51:00,4217.94,4217.94,4217.94,4217.94,0
2001/7/20,12:52:00,4222.86,4222.86,4222.86,4222.86,0
2001/7/20,12:53:00,4218.88,4218.88,4218.88,4218.88,0
2001/7/20,12:54:00,4220.33,4220.33,4220.33,4220.33,0
2001/7/20,12:55:00,4220.58,4220.58,4220.58,4220.58,0
2001/7/20,12:56:00,4224.54,4224.54,4224.54,4224.54,0
2001/7/20,12:57:00,4218.23,4218.23,4218.23,4218.23,0
2001/7/20,12:58:00,4219.45,4219.45,4219.45,4219.45,0
2001/7/20,12:59:00,4223.68,4223.68,4223.68,4223.68,0
2001/7/20,13:00:00,4219.60,4219.60,4219.60,4219.60,0
2001/7/20,13:01:00,4224.87,4224.87,4224.87,4224.87,0
2001/7/20,13:02:00,4215.89,4215.89,4215.89,4215.89,0
2001/7/20,13:03:00,4220.81,4220.81,4220.81,4220.81,0
2001/7/20,13:04:00,4222.37,4222.37,4222.37,4222.37,0
2001/7/20,13:05:00,4224.66,4224.66,4224.66,4224.66,0
2001/7/20,13:06:00,4226.84,4226.84,4226.84,4226.84,0
2001/7/20,13:07:00,4228.69,4228.69,4228.69,4228.69,0
2001/7/20,13:08:00,4230.86,4230.86,4230.86,4230.86,0
2001/7/20,13:09:00,4235.43,4235.43,4235.43,4235.43,0
2001/7/20,13:10:00,4236.36,4236.36,4236.36,4236.36,0
2001/7/20,13:11:00,4238.48,4238.48,4238.48,4238.48,0
2001/7/20,13:12:00,4239.64,4239.64,4239.64,4239.64,0
2001/7/20,13:13:00,4234.70,4234.70,4234.70,4234.70,0
2001/7/20,13:14:00,4238.31,4238.31,4238.31,4238.31,0
2001/7/20,13:15:00,4233.23,4233.23,4233.23,4233.23,0
2001/7/20,13:16:00,4231.39,4231.39,4231.39,4231.39,0
2001/7/20,13:17:00,4230.82,4230.82,4230.82,4230.82,0
2001/7/20,13:18:00,4225.61,4225.61,4225.61,4225.61,0
2001/7/20,13:19:00,4230.87,4230.87,4230.87,4230.87,0
2001/7/20,13:20:00,4224.25,4224.25,4224.25,4224.25,0
2001/7/20,13:21:00,4227.49,4227.49,4227.49,4227.49,0
2001/7/20,13:22:00,4224.98,4224.98,4224.98,4224.98,0
2001/7/20,13:23:00,4226.29,4226.29,4226.29,4226.29,0
2001/7/20,13:24:00,4223.94,4223.94,4223.94,4223.94,0
2001/7/20,13:25:00,4227.51,4227.51,4227.51,4227.51,0
2001/7/20,13:26:00,4224.06,4224.06,4224.06,4224.06,0
2001/7/20,13:27:00,4224.56,4224.56,4224.56,4224.56,0
2001/7/20,13:28:00,4220.21,4220.21,4220.21,4220.21,0
2001/7/20,13:29:00,4217.74,4217.74,4217.74,4217.74,0
2001/7/20,13:30:00,4220.33,4220.33,4220.33,4220.33,0
2001/7/23,09:01:00,4248.35,4248.35,4248.35,4248.35,0
2001/7/23,09:02:00,4255.28,4255.28,4255.28,4255.28,0
2001/7/23,09:03:00,4262.77,4262.77,4262.77,4262.77,0
2001/7/23,09:04:00,4252.89,4252.89,4252.89,4252.89,0
2001/7/23,09:05:00,4250.92,4250.92,4250.92,4250.92,0
2001/7/23,09:06:00,4240.10,4240.10,4240.10,4240.10,0
2001/7/23,09:07:00,4230.70,4230.70,4230.70,4230.70,0
2001/7/23,09:08:00,4225.82,4225.82,4225.82,4225.82,0
2001/7/23,09:09:00,4222.18,4222.18,4222.18,4222.18,0
2001/7/23,09:10:00,4224.60,4224.60,4224.60,4224.60,0
2001/7/23,09:11:00,4224.21,4224.21,4224.21,4224.21,0
2001/7/23,09:12:00,4232.83,4232.83,4232.83,4232.83,0
2001/7/23,09:13:00,4228.20,4228.20,4228.20,4228.20,0
2001/7/23,09:14:00,4236.30,4236.30,4236.30,4236.30,0
2001/7/23,09:15:00,4227.18,4227.18,4227.18,4227.18,0
2001/7/23,09:16:00,4231.03,4231.03,4231.03,4231.03,0
2001/7/23,09:17:00,4230.38,4230.38,4230.38,4230.38,0
2001/7/23,09:18:00,4225.39,4225.39,4225.39,4225.39,0
2001/7/23,09:19:00,4223.82,4223.82,4223.82,4223.82,0
2001/7/23,09:20:00,4226.54,4226.54,4226.54,4226.54,0
2001/7/23,09:21:00,4225.60,4225.60,4225.60,4225.60,0
2001/7/23,09:22:00,4224.36,4224.36,4224.36,4224.36,0
2001/7/23,09:23:00,4224.78,4224.78,4224.78,4224.78,0
2001/7/23,09:24:00,4224.36,4224.36,4224.36,4224.36,0
2001/7/23,09:25:00,4226.55,4226.55,4226.55,4226.55,0
2001/7/23,09:26:00,4221.46,4221.46,4221.46,4221.46,0
2001/7/23,09:27:00,4221.13,4221.13,4221.13,4221.13,0
2001/7/23,09:28:00,4224.80,4224.80,4224.80,4224.80,0
2001/7/23,09:29:00,4218.21,4218.21,4218.21,4218.21,0
2001/7/23,09:30:00,4215.23,4215.23,4215.23,4215.23,0
2001/7/23,09:31:00,4211.87,4211.87,4211.87,4211.87,0
2001/7/23,09:32:00,4207.28,4207.28,4207.28,4207.28,0
2001/7/23,09:33:00,4204.87,4204.87,4204.87,4204.87,0
2001/7/23,09:34:00,4201.77,4201.77,4201.77,4201.77,0
2001/7/23,09:35:00,4201.15,4201.15,4201.15,4201.15,0
2001/7/23,09:36:00,4199.50,4199.50,4199.50,4199.50,0
2001/7/23,09:37:00,4199.08,4199.08,4199.08,4199.08,0
2001/7/23,09:38:00,4191.55,4191.55,4191.55,4191.55,0
2001/7/23,09:39:00,4198.27,4198.27,4198.27,4198.27,0
2001/7/23,09:40:00,4192.14,4192.14,4192.14,4192.14,0
2001/7/23,09:41:00,4195.30,4195.30,4195.30,4195.30,0
2001/7/23,09:42:00,4195.91,4195.91,4195.91,4195.91,0
2001/7/23,09:43:00,4207.05,4207.05,4207.05,4207.05,0
2001/7/23,09:44:00,4203.99,4203.99,4203.99,4203.99,0
2001/7/23,09:45:00,4208.19,4208.19,4208.19,4208.19,0
2001/7/23,09:46:00,4211.83,4211.83,4211.83,4211.83,0
2001/7/23,09:47:00,4213.31,4213.31,4213.31,4213.31,0
2001/7/23,09:48:00,4214.86,4214.86,4214.86,4214.86,0
2001/7/23,09:49:00,4219.28,4219.28,4219.28,4219.28,0
2001/7/23,09:50:00,4222.03,4222.03,4222.03,4222.03,0
2001/7/23,09:51:00,4217.34,4217.34,4217.34,4217.34,0
2001/7/23,09:52:00,4218.53,4218.53,4218.53,4218.53,0
2001/7/23,09:53:00,4225.09,4225.09,4225.09,4225.09,0
2001/7/23,09:54:00,4227.16,4227.16,4227.16,4227.16,0
2001/7/23,09:55:00,4227.58,4227.58,4227.58,4227.58,0
2001/7/23,09:56:00,4232.26,4232.26,4232.26,4232.26,0
2001/7/23,09:57:00,4236.08,4236.08,4236.08,4236.08,0
2001/7/23,09:58:00,4233.55,4233.55,4233.55,4233.55,0
2001/7/23,09:59:00,4239.59,4239.59,4239.59,4239.59,0
2001/7/23,10:00:00,4236.37,4236.37,4236.37,4236.37,0
2001/7/23,10:01:00,4236.38,4236.38,4236.38,4236.38,0
2001/7/23,10:02:00,4241.55,4241.55,4241.55,4241.55,0
2001/7/23,10:03:00,4241.71,4241.71,4241.71,4241.71,0
2001/7/23,10:04:00,4241.34,4241.34,4241.34,4241.34,0
2001/7/23,10:05:00,4235.27,4235.27,4235.27,4235.27,0
2001/7/23,10:06:00,4234.91,4234.91,4234.91,4234.91,0
2001/7/23,10:07:00,4231.18,4231.18,4231.18,4231.18,0
2001/7/23,10:08:00,4230.29,4230.29,4230.29,4230.29,0
2001/7/23,10:09:00,4230.03,4230.03,4230.03,4230.03,0
2001/7/23,10:10:00,4228.64,4228.64,4228.64,4228.64,0
2001/7/23,10:11:00,4226.70,4226.70,4226.70,4226.70,0
2001/7/23,10:12:00,4229.69,4229.69,4229.69,4229.69,0
2001/7/23,10:13:00,4225.39,4225.39,4225.39,4225.39,0
2001/7/23,10:14:00,4226.17,4226.17,4226.17,4226.17,0
2001/7/23,10:15:00,4230.54,4230.54,4230.54,4230.54,0
2001/7/23,10:16:00,4226.25,4226.25,4226.25,4226.25,0
2001/7/23,10:17:00,4228.32,4228.32,4228.32,4228.32,0
2001/7/23,10:18:00,4227.44,4227.44,4227.44,4227.44,0
2001/7/23,10:19:00,4226.68,4226.68,4226.68,4226.68,0
2001/7/23,10:20:00,4224.55,4224.55,4224.55,4224.55,0
2001/7/23,10:21:00,4223.95,4223.95,4223.95,4223.95,0
2001/7/23,10:22:00,4222.70,4222.70,4222.70,4222.70,0
2001/7/23,10:23:00,4220.75,4220.75,4220.75,4220.75,0
2001/7/23,10:24:00,4218.61,4218.61,4218.61,4218.61,0
2001/7/23,10:25:00,4222.68,4222.68,4222.68,4222.68,0
2001/7/23,10:26:00,4218.47,4218.47,4218.47,4218.47,0
2001/7/23,10:27:00,4224.74,4224.74,4224.74,4224.74,0
2001/7/23,10:28:00,4218.53,4218.53,4218.53,4218.53,0
2001/7/23,10:29:00,4220.22,4220.22,4220.22,4220.22,0
2001/7/23,10:30:00,4219.87,4219.87,4219.87,4219.87,0
2001/7/23,10:31:00,4217.35,4217.35,4217.35,4217.35,0
2001/7/23,10:32:00,4223.72,4223.72,4223.72,4223.72,0
2001/7/23,10:33:00,4218.86,4218.86,4218.86,4218.86,0
2001/7/23,10:34:00,4221.77,4221.77,4221.77,4221.77,0
2001/7/23,10:35:00,4220.03,4220.03,4220.03,4220.03,0
2001/7/23,10:36:00,4221.76,4221.76,4221.76,4221.76,0
2001/7/23,10:37:00,4222.31,4222.31,4222.31,4222.31,0
2001/7/23,10:38:00,4221.63,4221.63,4221.63,4221.63,0
2001/7/23,10:39:00,4220.40,4220.40,4220.40,4220.40,0
2001/7/23,10:40:00,4223.60,4223.60,4223.60,4223.60,0
2001/7/23,10:41:00,4221.17,4221.17,4221.17,4221.17,0
2001/7/23,10:42:00,4222.86,4222.86,4222.86,4222.86,0
2001/7/23,10:43:00,4222.55,4222.55,4222.55,4222.55,0
2001/7/23,10:44:00,4224.37,4224.37,4224.37,4224.37,0
2001/7/23,10:45:00,4224.19,4224.19,4224.19,4224.19,0
2001/7/23,10:46:00,4229.90,4229.90,4229.90,4229.90,0
2001/7/23,10:47:00,4226.22,4226.22,4226.22,4226.22,0
2001/7/23,10:48:00,4227.13,4227.13,4227.13,4227.13,0
2001/7/23,10:49:00,4232.36,4232.36,4232.36,4232.36,0
2001/7/23,10:50:00,4225.92,4225.92,4225.92,4225.92,0
2001/7/23,10:51:00,4226.24,4226.24,4226.24,4226.24,0
2001/7/23,10:52:00,4226.12,4226.12,4226.12,4226.12,0
2001/7/23,10:53:00,4224.43,4224.43,4224.43,4224.43,0
2001/7/23,10:54:00,4228.93,4228.93,4228.93,4228.93,0
2001/7/23,10:55:00,4224.18,4224.18,4224.18,4224.18,0
2001/7/23,10:56:00,4224.75,4224.75,4224.75,4224.75,0
2001/7/23,10:57:00,4223.30,4223.30,4223.30,4223.30,0
2001/7/23,10:58:00,4227.29,4227.29,4227.29,4227.29,0
2001/7/23,10:59:00,4221.95,4221.95,4221.95,4221.95,0
2001/7/23,11:00:00,4222.01,4222.01,4222.01,4222.01,0
2001/7/23,11:01:00,4219.74,4219.74,4219.74,4219.74,0
2001/7/23,11:02:00,4218.65,4218.65,4218.65,4218.65,0
2001/7/23,11:03:00,4216.19,4216.19,4216.19,4216.19,0
2001/7/23,11:04:00,4215.02,4215.02,4215.02,4215.02,0
2001/7/23,11:05:00,4214.68,4214.68,4214.68,4214.68,0
2001/7/23,11:06:00,4212.08,4212.08,4212.08,4212.08,0
2001/7/23,11:07:00,4212.35,4212.35,4212.35,4212.35,0
2001/7/23,11:08:00,4205.37,4205.37,4205.37,4205.37,0
2001/7/23,11:09:00,4204.71,4204.71,4204.71,4204.71,0
2001/7/23,11:10:00,4201.25,4201.25,4201.25,4201.25,0
2001/7/23,11:11:00,4205.10,4205.10,4205.10,4205.10,0
2001/7/23,11:12:00,4200.59,4200.59,4200.59,4200.59,0
2001/7/23,11:13:00,4201.00,4201.00,4201.00,4201.00,0
2001/7/23,11:14:00,4200.77,4200.77,4200.77,4200.77,0
2001/7/23,11:15:00,4201.51,4201.51,4201.51,4201.51,0
2001/7/23,11:16:00,4204.51,4204.51,4204.51,4204.51,0
2001/7/23,11:17:00,4200.04,4200.04,4200.04,4200.04,0
2001/7/23,11:18:00,4199.57,4199.57,4199.57,4199.57,0
2001/7/23,11:19:00,4202.72,4202.72,4202.72,4202.72,0
2001/7/23,11:20:00,4196.89,4196.89,4196.89,4196.89,0
2001/7/23,11:21:00,4197.42,4197.42,4197.42,4197.42,0
2001/7/23,11:22:00,4195.43,4195.43,4195.43,4195.43,0
2001/7/23,11:23:00,4194.96,4194.96,4194.96,4194.96,0
2001/7/23,11:24:00,4195.00,4195.00,4195.00,4195.00,0
2001/7/23,11:25:00,4192.17,4192.17,4192.17,4192.17,0
2001/7/23,11:26:00,4192.44,4192.44,4192.44,4192.44,0
2001/7/23,11:27:00,4191.37,4191.37,4191.37,4191.37,0
2001/7/23,11:28:00,4195.87,4195.87,4195.87,4195.87,0
2001/7/23,11:29:00,4191.09,4191.09,4191.09,4191.09,0
2001/7/23,11:30:00,4196.57,4196.57,4196.57,4196.57,0
2001/7/23,11:31:00,4192.22,4192.22,4192.22,4192.22,0
2001/7/23,11:32:00,4194.11,4194.11,4194.11,4194.11,0
2001/7/23,11:33:00,4194.21,4194.21,4194.21,4194.21,0
2001/7/23,11:34:00,4199.17,4199.17,4199.17,4199.17,0
2001/7/23,11:35:00,4193.39,4193.39,4193.39,4193.39,0
2001/7/23,11:36:00,4196.16,4196.16,4196.16,4196.16,0
2001/7/23,11:37:00,4196.20,4196.20,4196.20,4196.20,0
2001/7/23,11:38:00,4194.84,4194.84,4194.84,4194.84,0
2001/7/23,11:39:00,4194.51,4194.51,4194.51,4194.51,0
2001/7/23,11:40:00,4191.42,4191.42,4191.42,4191.42,0
2001/7/23,11:41:00,4192.66,4192.66,4192.66,4192.66,0
2001/7/23,11:42:00,4190.34,4190.34,4190.34,4190.34,0
2001/7/23,11:43:00,4194.83,4194.83,4194.83,4194.83,0
2001/7/23,11:44:00,4188.36,4188.36,4188.36,4188.36,0
2001/7/23,11:45:00,4194.09,4194.09,4194.09,4194.09,0
2001/7/23,11:46:00,4188.18,4188.18,4188.18,4188.18,0
2001/7/23,11:47:00,4186.05,4186.05,4186.05,4186.05,0
2001/7/23,11:48:00,4185.38,4185.38,4185.38,4185.38,0
2001/7/23,11:49:00,4184.75,4184.75,4184.75,4184.75,0
2001/7/23,11:50:00,4182.68,4182.68,4182.68,4182.68,0
2001/7/23,11:51:00,4180.26,4180.26,4180.26,4180.26,0
2001/7/23,11:52:00,4178.31,4178.31,4178.31,4178.31,0
2001/7/23,11:53:00,4173.08,4173.08,4173.08,4173.08,0
2001/7/23,11:54:00,4176.87,4176.87,4176.87,4176.87,0
2001/7/23,11:55:00,4170.81,4170.81,4170.81,4170.81,0
2001/7/23,11:56:00,4170.09,4170.09,4170.09,4170.09,0
2001/7/23,11:57:00,4171.30,4171.30,4171.30,4171.30,0
2001/7/23,11:58:00,4169.06,4169.06,4169.06,4169.06,0
2001/7/23,11:59:00,4170.72,4170.72,4170.72,4170.72,0
2001/7/23,12:00:00,4171.92,4171.92,4171.92,4171.92,0
2001/7/23,12:01:00,4171.05,4171.05,4171.05,4171.05,0
2001/7/23,12:02:00,4172.80,4172.80,4172.80,4172.80,0
2001/7/23,12:03:00,4179.70,4179.70,4179.70,4179.70,0
2001/7/23,12:04:00,4176.45,4176.45,4176.45,4176.45,0
2001/7/23,12:05:00,4182.26,4182.26,4182.26,4182.26,0
2001/7/23,12:06:00,4176.64,4176.64,4176.64,4176.64,0
2001/7/23,12:07:00,4177.36,4177.36,4177.36,4177.36,0
2001/7/23,12:08:00,4178.58,4178.58,4178.58,4178.58,0
2001/7/23,12:09:00,4179.16,4179.16,4179.16,4179.16,0
2001/7/23,12:10:00,4177.20,4177.20,4177.20,4177.20,0
2001/7/23,12:11:00,4177.46,4177.46,4177.46,4177.46,0
2001/7/23,12:12:00,4182.39,4182.39,4182.39,4182.39,0
2001/7/23,12:13:00,4176.66,4176.66,4176.66,4176.66,0
2001/7/23,12:14:00,4176.34,4176.34,4176.34,4176.34,0
2001/7/23,12:15:00,4180.58,4180.58,4180.58,4180.58,0
2001/7/23,12:16:00,4174.64,4174.64,4174.64,4174.64,0
2001/7/23,12:17:00,4176.60,4176.60,4176.60,4176.60,0
2001/7/23,12:18:00,4175.23,4175.23,4175.23,4175.23,0
2001/7/23,12:19:00,4174.39,4174.39,4174.39,4174.39,0
2001/7/23,12:20:00,4174.57,4174.57,4174.57,4174.57,0
2001/7/23,12:21:00,4176.25,4176.25,4176.25,4176.25,0
2001/7/23,12:22:00,4179.97,4179.97,4179.97,4179.97,0
2001/7/23,12:23:00,4179.55,4179.55,4179.55,4179.55,0
2001/7/23,12:24:00,4176.56,4176.56,4176.56,4176.56,0
2001/7/23,12:25:00,4174.58,4174.58,4174.58,4174.58,0
2001/7/23,12:26:00,4179.33,4179.33,4179.33,4179.33,0
2001/7/23,12:27:00,4175.96,4175.96,4175.96,4175.96,0
2001/7/23,12:28:00,4180.63,4180.63,4180.63,4180.63,0
2001/7/23,12:29:00,4171.89,4171.89,4171.89,4171.89,0
2001/7/23,12:30:00,4176.59,4176.59,4176.59,4176.59,0
2001/7/23,12:31:00,4171.44,4171.44,4171.44,4171.44,0
2001/7/23,12:32:00,4172.42,4172.42,4172.42,4172.42,0
2001/7/23,12:33:00,4175.02,4175.02,4175.02,4175.02,0
2001/7/23,12:34:00,4171.60,4171.60,4171.60,4171.60,0
2001/7/23,12:35:00,4177.53,4177.53,4177.53,4177.53,0
2001/7/23,12:36:00,4174.71,4174.71,4174.71,4174.71,0
2001/7/23,12:37:00,4174.87,4174.87,4174.87,4174.87,0
2001/7/23,12:38:00,4173.19,4173.19,4173.19,4173.19,0
2001/7/23,12:39:00,4173.52,4173.52,4173.52,4173.52,0
2001/7/23,12:40:00,4167.21,4167.21,4167.21,4167.21,0
2001/7/23,12:41:00,4164.20,4164.20,4164.20,4164.20,0
2001/7/23,12:42:00,4163.31,4163.31,4163.31,4163.31,0
2001/7/23,12:43:00,4161.31,4161.31,4161.31,4161.31,0
2001/7/23,12:44:00,4157.95,4157.95,4157.95,4157.95,0
2001/7/23,12:45:00,4157.22,4157.22,4157.22,4157.22,0
2001/7/23,12:46:00,4153.98,4153.98,4153.98,4153.98,0
2001/7/23,12:47:00,4152.54,4152.54,4152.54,4152.54,0
2001/7/23,12:48:00,4151.14,4151.14,4151.14,4151.14,0
2001/7/23,12:49:00,4152.65,4152.65,4152.65,4152.65,0
2001/7/23,12:50:00,4152.44,4152.44,4152.44,4152.44,0
2001/7/23,12:51:00,4159.89,4159.89,4159.89,4159.89,0
2001/7/23,12:52:00,4155.16,4155.16,4155.16,4155.16,0
2001/7/23,12:53:00,4156.93,4156.93,4156.93,4156.93,0
2001/7/23,12:54:00,4162.21,4162.21,4162.21,4162.21,0
2001/7/23,12:55:00,4153.69,4153.69,4153.69,4153.69,0
2001/7/23,12:56:00,4153.53,4153.53,4153.53,4153.53,0
2001/7/23,12:57:00,4151.95,4151.95,4151.95,4151.95,0
2001/7/23,12:58:00,4154.42,4154.42,4154.42,4154.42,0
2001/7/23,12:59:00,4148.12,4148.12,4148.12,4148.12,0
2001/7/23,13:00:00,4149.32,4149.32,4149.32,4149.32,0
2001/7/23,13:01:00,4148.80,4148.80,4148.80,4148.80,0
2001/7/23,13:02:00,4150.22,4150.22,4150.22,4150.22,0
2001/7/23,13:03:00,4150.87,4150.87,4150.87,4150.87,0
2001/7/23,13:04:00,4150.56,4150.56,4150.56,4150.56,0
2001/7/23,13:05:00,4150.54,4150.54,4150.54,4150.54,0
2001/7/23,13:06:00,4150.70,4150.70,4150.70,4150.70,0
2001/7/23,13:07:00,4151.33,4151.33,4151.33,4151.33,0
2001/7/23,13:08:00,4151.89,4151.89,4151.89,4151.89,0
2001/7/23,13:09:00,4153.31,4153.31,4153.31,4153.31,0
2001/7/23,13:10:00,4156.79,4156.79,4156.79,4156.79,0
2001/7/23,13:11:00,4164.84,4164.84,4164.84,4164.84,0
2001/7/23,13:12:00,4161.39,4161.39,4161.39,4161.39,0
2001/7/23,13:13:00,4164.28,4164.28,4164.28,4164.28,0
2001/7/23,13:14:00,4166.62,4166.62,4166.62,4166.62,0
2001/7/23,13:15:00,4169.83,4169.83,4169.83,4169.83,0
2001/7/23,13:16:00,4168.53,4168.53,4168.53,4168.53,0
2001/7/23,13:17:00,4171.05,4171.05,4171.05,4171.05,0
2001/7/23,13:18:00,4164.52,4164.52,4164.52,4164.52,0
2001/7/23,13:19:00,4164.00,4164.00,4164.00,4164.00,0
2001/7/23,13:20:00,4160.39,4160.39,4160.39,4160.39,0
2001/7/23,13:21:00,4160.35,4160.35,4160.35,4160.35,0
2001/7/23,13:22:00,4157.65,4157.65,4157.65,4157.65,0
2001/7/23,13:23:00,4157.24,4157.24,4157.24,4157.24,0
2001/7/23,13:24:00,4149.29,4149.29,4149.29,4149.29,0
2001/7/23,13:25:00,4144.68,4144.68,4144.68,4144.68,0
2001/7/23,13:26:00,4144.08,4144.08,4144.08,4144.08,0
2001/7/23,13:27:00,4146.15,4146.15,4146.15,4146.15,0
2001/7/23,13:28:00,4137.28,4137.28,4137.28,4137.28,0
2001/7/23,13:29:00,4140.34,4140.34,4140.34,4140.34,0
2001/7/23,13:30:00,4151.93,4151.93,4151.93,4151.93,0
2001/7/24,09:01:00,4101.61,4101.61,4101.61,4101.61,0
2001/7/24,09:02:00,4100.76,4100.76,4100.76,4100.76,0
2001/7/24,09:03:00,4100.51,4100.51,4100.51,4100.51,0
2001/7/24,09:04:00,4095.96,4095.96,4095.96,4095.96,0
2001/7/24,09:05:00,4090.92,4090.92,4090.92,4090.92,0
2001/7/24,09:06:00,4086.03,4086.03,4086.03,4086.03,0
2001/7/24,09:07:00,4080.75,4080.75,4080.75,4080.75,0
2001/7/24,09:08:00,4079.46,4079.46,4079.46,4079.46,0
2001/7/24,09:09:00,4078.14,4078.14,4078.14,4078.14,0
2001/7/24,09:10:00,4077.62,4077.62,4077.62,4077.62,0
2001/7/24,09:11:00,4072.84,4072.84,4072.84,4072.84,0
2001/7/24,09:12:00,4073.18,4073.18,4073.18,4073.18,0
2001/7/24,09:13:00,4076.99,4076.99,4076.99,4076.99,0
2001/7/24,09:14:00,4070.52,4070.52,4070.52,4070.52,0
2001/7/24,09:15:00,4075.59,4075.59,4075.59,4075.59,0
2001/7/24,09:16:00,4072.49,4072.49,4072.49,4072.49,0
2001/7/24,09:17:00,4079.75,4079.75,4079.75,4079.75,0
2001/7/24,09:18:00,4075.13,4075.13,4075.13,4075.13,0
2001/7/24,09:19:00,4078.40,4078.40,4078.40,4078.40,0
2001/7/24,09:20:00,4075.91,4075.91,4075.91,4075.91,0
2001/7/24,09:21:00,4082.78,4082.78,4082.78,4082.78,0
2001/7/24,09:22:00,4074.71,4074.71,4074.71,4074.71,0
2001/7/24,09:23:00,4072.79,4072.79,4072.79,4072.79,0
2001/7/24,09:24:00,4069.15,4069.15,4069.15,4069.15,0
2001/7/24,09:25:00,4070.36,4070.36,4070.36,4070.36,0
2001/7/24,09:26:00,4066.37,4066.37,4066.37,4066.37,0
2001/7/24,09:27:00,4064.99,4064.99,4064.99,4064.99,0
2001/7/24,09:28:00,4065.32,4065.32,4065.32,4065.32,0
2001/7/24,09:29:00,4061.36,4061.36,4061.36,4061.36,0
2001/7/24,09:30:00,4059.11,4059.11,4059.11,4059.11,0
2001/7/24,09:31:00,4053.46,4053.46,4053.46,4053.46,0
2001/7/24,09:32:00,4050.79,4050.79,4050.79,4050.79,0
2001/7/24,09:33:00,4047.25,4047.25,4047.25,4047.25,0
2001/7/24,09:34:00,4046.04,4046.04,4046.04,4046.04,0
2001/7/24,09:35:00,4044.48,4044.48,4044.48,4044.48,0
2001/7/24,09:36:00,4047.75,4047.75,4047.75,4047.75,0
2001/7/24,09:37:00,4040.90,4040.90,4040.90,4040.90,0
2001/7/24,09:38:00,4040.51,4040.51,4040.51,4040.51,0
2001/7/24,09:39:00,4048.73,4048.73,4048.73,4048.73,0
2001/7/24,09:40:00,4045.37,4045.37,4045.37,4045.37,0
2001/7/24,09:41:00,4054.96,4054.96,4054.96,4054.96,0
2001/7/24,09:42:00,4056.02,4056.02,4056.02,4056.02,0
2001/7/24,09:43:00,4063.43,4063.43,4063.43,4063.43,0
2001/7/24,09:44:00,4065.93,4065.93,4065.93,4065.93,0
2001/7/24,09:45:00,4069.17,4069.17,4069.17,4069.17,0
2001/7/24,09:46:00,4070.40,4070.40,4070.40,4070.40,0
2001/7/24,09:47:00,4065.65,4065.65,4065.65,4065.65,0
2001/7/24,09:48:00,4065.38,4065.38,4065.38,4065.38,0
2001/7/24,09:49:00,4069.20,4069.20,4069.20,4069.20,0
2001/7/24,09:50:00,4061.39,4061.39,4061.39,4061.39,0
2001/7/24,09:51:00,4061.26,4061.26,4061.26,4061.26,0
2001/7/24,09:52:00,4057.81,4057.81,4057.81,4057.81,0
2001/7/24,09:53:00,4059.77,4059.77,4059.77,4059.77,0
2001/7/24,09:54:00,4061.98,4061.98,4061.98,4061.98,0
2001/7/24,09:55:00,4057.11,4057.11,4057.11,4057.11,0
2001/7/24,09:56:00,4062.80,4062.80,4062.80,4062.80,0
2001/7/24,09:57:00,4057.99,4057.99,4057.99,4057.99,0
2001/7/24,09:58:00,4061.57,4061.57,4061.57,4061.57,0
2001/7/24,09:59:00,4059.16,4059.16,4059.16,4059.16,0
2001/7/24,10:00:00,4059.02,4059.02,4059.02,4059.02,0
2001/7/24,10:01:00,4057.42,4057.42,4057.42,4057.42,0
2001/7/24,10:02:00,4066.05,4066.05,4066.05,4066.05,0
2001/7/24,10:03:00,4062.82,4062.82,4062.82,4062.82,0
2001/7/24,10:04:00,4068.05,4068.05,4068.05,4068.05,0
2001/7/24,10:05:00,4070.07,4070.07,4070.07,4070.07,0
2001/7/24,10:06:00,4069.37,4069.37,4069.37,4069.37,0
2001/7/24,10:07:00,4069.78,4069.78,4069.78,4069.78,0
2001/7/24,10:08:00,4070.55,4070.55,4070.55,4070.55,0
2001/7/24,10:09:00,4065.12,4065.12,4065.12,4065.12,0
2001/7/24,10:10:00,4065.88,4065.88,4065.88,4065.88,0
2001/7/24,10:11:00,4062.40,4062.40,4062.40,4062.40,0
2001/7/24,10:12:00,4061.91,4061.91,4061.91,4061.91,0
2001/7/24,10:13:00,4061.39,4061.39,4061.39,4061.39,0
2001/7/24,10:14:00,4067.75,4067.75,4067.75,4067.75,0
2001/7/24,10:15:00,4068.05,4068.05,4068.05,4068.05,0
2001/7/24,10:16:00,4069.57,4069.57,4069.57,4069.57,0
2001/7/24,10:17:00,4064.87,4064.87,4064.87,4064.87,0
2001/7/24,10:18:00,4066.94,4066.94,4066.94,4066.94,0
2001/7/24,10:19:00,4070.78,4070.78,4070.78,4070.78,0
2001/7/24,10:20:00,4073.32,4073.32,4073.32,4073.32,0
2001/7/24,10:21:00,4070.81,4070.81,4070.81,4070.81,0
2001/7/24,10:22:00,4072.50,4072.50,4072.50,4072.50,0
2001/7/24,10:23:00,4069.95,4069.95,4069.95,4069.95,0
2001/7/24,10:24:00,4072.87,4072.87,4072.87,4072.87,0
2001/7/24,10:25:00,4079.88,4079.88,4079.88,4079.88,0
2001/7/24,10:26:00,4075.42,4075.42,4075.42,4075.42,0
2001/7/24,10:27:00,4076.34,4076.34,4076.34,4076.34,0
2001/7/24,10:28:00,4081.33,4081.33,4081.33,4081.33,0
2001/7/24,10:29:00,4077.84,4077.84,4077.84,4077.84,0
2001/7/24,10:30:00,4077.67,4077.67,4077.67,4077.67,0
2001/7/24,10:31:00,4083.12,4083.12,4083.12,4083.12,0
2001/7/24,10:32:00,4077.87,4077.87,4077.87,4077.87,0
2001/7/24,10:33:00,4078.59,4078.59,4078.59,4078.59,0
2001/7/24,10:34:00,4077.39,4077.39,4077.39,4077.39,0
2001/7/24,10:35:00,4078.05,4078.05,4078.05,4078.05,0
2001/7/24,10:36:00,4077.34,4077.34,4077.34,4077.34,0
2001/7/24,10:37:00,4075.57,4075.57,4075.57,4075.57,0
2001/7/24,10:38:00,4075.73,4075.73,4075.73,4075.73,0
2001/7/24,10:39:00,4075.13,4075.13,4075.13,4075.13,0
2001/7/24,10:40:00,4072.80,4072.80,4072.80,4072.80,0
2001/7/24,10:41:00,4071.09,4071.09,4071.09,4071.09,0
2001/7/24,10:42:00,4071.93,4071.93,4071.93,4071.93,0
2001/7/24,10:43:00,4067.57,4067.57,4067.57,4067.57,0
2001/7/24,10:44:00,4067.29,4067.29,4067.29,4067.29,0
2001/7/24,10:45:00,4065.81,4065.81,4065.81,4065.81,0
2001/7/24,10:46:00,4072.69,4072.69,4072.69,4072.69,0
2001/7/24,10:47:00,4066.04,4066.04,4066.04,4066.04,0
2001/7/24,10:48:00,4064.75,4064.75,4064.75,4064.75,0
2001/7/24,10:49:00,4066.34,4066.34,4066.34,4066.34,0
2001/7/24,10:50:00,4065.65,4065.65,4065.65,4065.65,0
2001/7/24,10:51:00,4063.31,4063.31,4063.31,4063.31,0
2001/7/24,10:52:00,4062.59,4062.59,4062.59,4062.59,0
2001/7/24,10:53:00,4067.13,4067.13,4067.13,4067.13,0
2001/7/24,10:54:00,4063.26,4063.26,4063.26,4063.26,0
2001/7/24,10:55:00,4061.20,4061.20,4061.20,4061.20,0
2001/7/24,10:56:00,4063.74,4063.74,4063.74,4063.74,0
2001/7/24,10:57:00,4062.40,4062.40,4062.40,4062.40,0
2001/7/24,10:58:00,4063.62,4063.62,4063.62,4063.62,0
2001/7/24,10:59:00,4064.32,4064.32,4064.32,4064.32,0
2001/7/24,11:00:00,4065.30,4065.30,4065.30,4065.30,0
2001/7/24,11:01:00,4063.40,4063.40,4063.40,4063.40,0
2001/7/24,11:02:00,4058.78,4058.78,4058.78,4058.78,0
2001/7/24,11:03:00,4061.96,4061.96,4061.96,4061.96,0
2001/7/24,11:04:00,4056.47,4056.47,4056.47,4056.47,0
2001/7/24,11:05:00,4055.39,4055.39,4055.39,4055.39,0
2001/7/24,11:06:00,4058.09,4058.09,4058.09,4058.09,0
2001/7/24,11:07:00,4053.28,4053.28,4053.28,4053.28,0
2001/7/24,11:08:00,4049.95,4049.95,4049.95,4049.95,0
2001/7/24,11:09:00,4049.61,4049.61,4049.61,4049.61,0
2001/7/24,11:10:00,4052.27,4052.27,4052.27,4052.27,0
2001/7/24,11:11:00,4047.09,4047.09,4047.09,4047.09,0
2001/7/24,11:12:00,4045.26,4045.26,4045.26,4045.26,0
2001/7/24,11:13:00,4043.60,4043.60,4043.60,4043.60,0
2001/7/24,11:14:00,4044.33,4044.33,4044.33,4044.33,0
2001/7/24,11:15:00,4044.21,4044.21,4044.21,4044.21,0
2001/7/24,11:16:00,4042.82,4042.82,4042.82,4042.82,0
2001/7/24,11:17:00,4043.91,4043.91,4043.91,4043.91,0
2001/7/24,11:18:00,4042.64,4042.64,4042.64,4042.64,0
2001/7/24,11:19:00,4042.22,4042.22,4042.22,4042.22,0
2001/7/24,11:20:00,4042.73,4042.73,4042.73,4042.73,0
2001/7/24,11:21:00,4043.98,4043.98,4043.98,4043.98,0
2001/7/24,11:22:00,4042.15,4042.15,4042.15,4042.15,0
2001/7/24,11:23:00,4041.67,4041.67,4041.67,4041.67,0
2001/7/24,11:24:00,4040.65,4040.65,4040.65,4040.65,0
2001/7/24,11:25:00,4045.13,4045.13,4045.13,4045.13,0
2001/7/24,11:26:00,4042.01,4042.01,4042.01,4042.01,0
2001/7/24,11:27:00,4040.22,4040.22,4040.22,4040.22,0
2001/7/24,11:28:00,4046.72,4046.72,4046.72,4046.72,0
2001/7/24,11:29:00,4041.40,4041.40,4041.40,4041.40,0
2001/7/24,11:30:00,4042.70,4042.70,4042.70,4042.70,0
2001/7/24,11:31:00,4044.34,4044.34,4044.34,4044.34,0
2001/7/24,11:32:00,4039.48,4039.48,4039.48,4039.48,0
2001/7/24,11:33:00,4043.37,4043.37,4043.37,4043.37,0
2001/7/24,11:34:00,4043.61,4043.61,4043.61,4043.61,0
2001/7/24,11:35:00,4039.69,4039.69,4039.69,4039.69,0
2001/7/24,11:36:00,4044.22,4044.22,4044.22,4044.22,0
2001/7/24,11:37:00,4037.80,4037.80,4037.80,4037.80,0
2001/7/24,11:38:00,4041.10,4041.10,4041.10,4041.10,0
2001/7/24,11:39:00,4041.24,4041.24,4041.24,4041.24,0
2001/7/24,11:40:00,4041.30,4041.30,4041.30,4041.30,0
2001/7/24,11:41:00,4040.33,4040.33,4040.33,4040.33,0
2001/7/24,11:42:00,4035.73,4035.73,4035.73,4035.73,0
2001/7/24,11:43:00,4034.78,4034.78,4034.78,4034.78,0
2001/7/24,11:44:00,4034.22,4034.22,4034.22,4034.22,0
2001/7/24,11:45:00,4033.39,4033.39,4033.39,4033.39,0
2001/7/24,11:46:00,4032.72,4032.72,4032.72,4032.72,0
2001/7/24,11:47:00,4032.91,4032.91,4032.91,4032.91,0
2001/7/24,11:48:00,4035.96,4035.96,4035.96,4035.96,0
2001/7/24,11:49:00,4030.52,4030.52,4030.52,4030.52,0
2001/7/24,11:50:00,4029.23,4029.23,4029.23,4029.23,0
2001/7/24,11:51:00,4026.75,4026.75,4026.75,4026.75,0
2001/7/24,11:52:00,4027.60,4027.60,4027.60,4027.60,0
2001/7/24,11:53:00,4030.52,4030.52,4030.52,4030.52,0
2001/7/24,11:54:00,4024.35,4024.35,4024.35,4024.35,0
2001/7/24,11:55:00,4025.17,4025.17,4025.17,4025.17,0
2001/7/24,11:56:00,4024.79,4024.79,4024.79,4024.79,0
2001/7/24,11:57:00,4023.94,4023.94,4023.94,4023.94,0
2001/7/24,11:58:00,4028.82,4028.82,4028.82,4028.82,0
2001/7/24,11:59:00,4020.88,4020.88,4020.88,4020.88,0
2001/7/24,12:00:00,4021.10,4021.10,4021.10,4021.10,0
2001/7/24,12:01:00,4020.87,4020.87,4020.87,4020.87,0
2001/7/24,12:02:00,4021.56,4021.56,4021.56,4021.56,0
2001/7/24,12:03:00,4027.05,4027.05,4027.05,4027.05,0
2001/7/24,12:04:00,4022.24,4022.24,4022.24,4022.24,0
2001/7/24,12:05:00,4022.62,4022.62,4022.62,4022.62,0
2001/7/24,12:06:00,4025.52,4025.52,4025.52,4025.52,0
2001/7/24,12:07:00,4025.79,4025.79,4025.79,4025.79,0
2001/7/24,12:08:00,4020.38,4020.38,4020.38,4020.38,0
2001/7/24,12:09:00,4021.18,4021.18,4021.18,4021.18,0
2001/7/24,12:10:00,4019.72,4019.72,4019.72,4019.72,0
2001/7/24,12:11:00,4021.91,4021.91,4021.91,4021.91,0
2001/7/24,12:12:00,4020.73,4020.73,4020.73,4020.73,0
2001/7/24,12:13:00,4018.27,4018.27,4018.27,4018.27,0
2001/7/24,12:14:00,4017.66,4017.66,4017.66,4017.66,0
2001/7/24,12:15:00,4017.98,4017.98,4017.98,4017.98,0
2001/7/24,12:16:00,4014.46,4014.46,4014.46,4014.46,0
2001/7/24,12:17:00,4012.96,4012.96,4012.96,4012.96,0
2001/7/24,12:18:00,4011.65,4011.65,4011.65,4011.65,0
2001/7/24,12:19:00,4009.89,4009.89,4009.89,4009.89,0
2001/7/24,12:20:00,4013.89,4013.89,4013.89,4013.89,0
2001/7/24,12:21:00,4009.13,4009.13,4009.13,4009.13,0
2001/7/24,12:22:00,4008.10,4008.10,4008.10,4008.10,0
2001/7/24,12:23:00,4009.73,4009.73,4009.73,4009.73,0
2001/7/24,12:24:00,4008.08,4008.08,4008.08,4008.08,0
2001/7/24,12:25:00,4011.91,4011.91,4011.91,4011.91,0
2001/7/24,12:26:00,4010.74,4010.74,4010.74,4010.74,0
2001/7/24,12:27:00,4013.75,4013.75,4013.75,4013.75,0
2001/7/24,12:28:00,4018.84,4018.84,4018.84,4018.84,0
2001/7/24,12:29:00,4015.91,4015.91,4015.91,4015.91,0
2001/7/24,12:30:00,4022.65,4022.65,4022.65,4022.65,0
2001/7/24,12:31:00,4025.03,4025.03,4025.03,4025.03,0
2001/7/24,12:32:00,4028.31,4028.31,4028.31,4028.31,0
2001/7/24,12:33:00,4031.27,4031.27,4031.27,4031.27,0
2001/7/24,12:34:00,4037.56,4037.56,4037.56,4037.56,0
2001/7/24,12:35:00,4036.97,4036.97,4036.97,4036.97,0
2001/7/24,12:36:00,4044.27,4044.27,4044.27,4044.27,0
2001/7/24,12:37:00,4046.93,4046.93,4046.93,4046.93,0
2001/7/24,12:38:00,4048.57,4048.57,4048.57,4048.57,0
2001/7/24,12:39:00,4050.83,4050.83,4050.83,4050.83,0
2001/7/24,12:40:00,4054.09,4054.09,4054.09,4054.09,0
2001/7/24,12:41:00,4054.90,4054.90,4054.90,4054.90,0
2001/7/24,12:42:00,4056.82,4056.82,4056.82,4056.82,0
2001/7/24,12:43:00,4055.50,4055.50,4055.50,4055.50,0
2001/7/24,12:44:00,4053.39,4053.39,4053.39,4053.39,0
2001/7/24,12:45:00,4046.64,4046.64,4046.64,4046.64,0
2001/7/24,12:46:00,4046.21,4046.21,4046.21,4046.21,0
2001/7/24,12:47:00,4040.00,4040.00,4040.00,4040.00,0
2001/7/24,12:48:00,4041.79,4041.79,4041.79,4041.79,0
2001/7/24,12:49:00,4035.90,4035.90,4035.90,4035.90,0
2001/7/24,12:50:00,4038.20,4038.20,4038.20,4038.20,0
2001/7/24,12:51:00,4035.20,4035.20,4035.20,4035.20,0
2001/7/24,12:52:00,4032.56,4032.56,4032.56,4032.56,0
2001/7/24,12:53:00,4030.99,4030.99,4030.99,4030.99,0
2001/7/24,12:54:00,4033.50,4033.50,4033.50,4033.50,0
2001/7/24,12:55:00,4030.67,4030.67,4030.67,4030.67,0
2001/7/24,12:56:00,4031.50,4031.50,4031.50,4031.50,0
2001/7/24,12:57:00,4033.69,4033.69,4033.69,4033.69,0
2001/7/24,12:58:00,4035.99,4035.99,4035.99,4035.99,0
2001/7/24,12:59:00,4041.30,4041.30,4041.30,4041.30,0
2001/7/24,13:00:00,4040.62,4040.62,4040.62,4040.62,0
2001/7/24,13:01:00,4044.44,4044.44,4044.44,4044.44,0
2001/7/24,13:02:00,4043.85,4043.85,4043.85,4043.85,0
2001/7/24,13:03:00,4046.41,4046.41,4046.41,4046.41,0
2001/7/24,13:04:00,4041.55,4041.55,4041.55,4041.55,0
2001/7/24,13:05:00,4046.81,4046.81,4046.81,4046.81,0
2001/7/24,13:06:00,4044.52,4044.52,4044.52,4044.52,0
2001/7/24,13:07:00,4041.99,4041.99,4041.99,4041.99,0
2001/7/24,13:08:00,4037.51,4037.51,4037.51,4037.51,0
2001/7/24,13:09:00,4041.41,4041.41,4041.41,4041.41,0
2001/7/24,13:10:00,4040.95,4040.95,4040.95,4040.95,0
2001/7/24,13:11:00,4038.26,4038.26,4038.26,4038.26,0
2001/7/24,13:12:00,4036.88,4036.88,4036.88,4036.88,0
2001/7/24,13:13:00,4040.89,4040.89,4040.89,4040.89,0
2001/7/24,13:14:00,4035.80,4035.80,4035.80,4035.80,0
2001/7/24,13:15:00,4040.19,4040.19,4040.19,4040.19,0
2001/7/24,13:16:00,4034.01,4034.01,4034.01,4034.01,0
2001/7/24,13:17:00,4034.23,4034.23,4034.23,4034.23,0
2001/7/24,13:18:00,4035.19,4035.19,4035.19,4035.19,0
2001/7/24,13:19:00,4035.33,4035.33,4035.33,4035.33,0
2001/7/24,13:20:00,4033.66,4033.66,4033.66,4033.66,0
2001/7/24,13:21:00,4032.97,4032.97,4032.97,4032.97,0
2001/7/24,13:22:00,4033.09,4033.09,4033.09,4033.09,0
2001/7/24,13:23:00,4038.08,4038.08,4038.08,4038.08,0
2001/7/24,13:24:00,4031.63,4031.63,4031.63,4031.63,0
2001/7/24,13:25:00,4038.73,4038.73,4038.73,4038.73,0
2001/7/24,13:26:00,4032.47,4032.47,4032.47,4032.47,0
2001/7/24,13:27:00,4039.84,4039.84,4039.84,4039.84,0
2001/7/24,13:28:00,4032.19,4032.19,4032.19,4032.19,0
2001/7/24,13:29:00,4036.68,4036.68,4036.68,4036.68,0
2001/7/24,13:30:00,4040.77,4040.77,4040.77,4040.77,0
2001/7/25,09:01:00,4026.09,4026.09,4026.09,4026.09,0
2001/7/25,09:02:00,4038.80,4038.80,4038.80,4038.80,0
2001/7/25,09:03:00,4050.66,4050.66,4050.66,4050.66,0
2001/7/25,09:04:00,4063.04,4063.04,4063.04,4063.04,0
2001/7/25,09:05:00,4059.94,4059.94,4059.94,4059.94,0
2001/7/25,09:06:00,4065.07,4065.07,4065.07,4065.07,0
2001/7/25,09:07:00,4057.28,4057.28,4057.28,4057.28,0
2001/7/25,09:08:00,4059.80,4059.80,4059.80,4059.80,0
2001/7/25,09:09:00,4056.67,4056.67,4056.67,4056.67,0
2001/7/25,09:10:00,4054.10,4054.10,4054.10,4054.10,0
2001/7/25,09:11:00,4051.91,4051.91,4051.91,4051.91,0
2001/7/25,09:12:00,4050.83,4050.83,4050.83,4050.83,0
2001/7/25,09:13:00,4051.33,4051.33,4051.33,4051.33,0
2001/7/25,09:14:00,4054.27,4054.27,4054.27,4054.27,0
2001/7/25,09:15:00,4059.31,4059.31,4059.31,4059.31,0
2001/7/25,09:16:00,4069.17,4069.17,4069.17,4069.17,0
2001/7/25,09:17:00,4073.61,4073.61,4073.61,4073.61,0
2001/7/25,09:18:00,4072.92,4072.92,4072.92,4072.92,0
2001/7/25,09:19:00,4079.48,4079.48,4079.48,4079.48,0
2001/7/25,09:20:00,4082.66,4082.66,4082.66,4082.66,0
2001/7/25,09:21:00,4085.95,4085.95,4085.95,4085.95,0
2001/7/25,09:22:00,4091.72,4091.72,4091.72,4091.72,0
2001/7/25,09:23:00,4092.60,4092.60,4092.60,4092.60,0
2001/7/25,09:24:00,4106.19,4106.19,4106.19,4106.19,0
2001/7/25,09:25:00,4112.47,4112.47,4112.47,4112.47,0
2001/7/25,09:26:00,4119.12,4119.12,4119.12,4119.12,0
2001/7/25,09:27:00,4128.06,4128.06,4128.06,4128.06,0
2001/7/25,09:28:00,4122.60,4122.60,4122.60,4122.60,0
2001/7/25,09:29:00,4118.71,4118.71,4118.71,4118.71,0
2001/7/25,09:30:00,4117.71,4117.71,4117.71,4117.71,0
2001/7/25,09:31:00,4111.25,4111.25,4111.25,4111.25,0
2001/7/25,09:32:00,4107.99,4107.99,4107.99,4107.99,0
2001/7/25,09:33:00,4106.84,4106.84,4106.84,4106.84,0
2001/7/25,09:34:00,4105.04,4105.04,4105.04,4105.04,0
2001/7/25,09:35:00,4102.99,4102.99,4102.99,4102.99,0
2001/7/25,09:36:00,4102.71,4102.71,4102.71,4102.71,0
2001/7/25,09:37:00,4104.05,4104.05,4104.05,4104.05,0
2001/7/25,09:38:00,4102.78,4102.78,4102.78,4102.78,0
2001/7/25,09:39:00,4108.22,4108.22,4108.22,4108.22,0
2001/7/25,09:40:00,4112.51,4112.51,4112.51,4112.51,0
2001/7/25,09:41:00,4110.85,4110.85,4110.85,4110.85,0
2001/7/25,09:42:00,4114.47,4114.47,4114.47,4114.47,0
2001/7/25,09:43:00,4113.55,4113.55,4113.55,4113.55,0
2001/7/25,09:44:00,4116.88,4116.88,4116.88,4116.88,0
2001/7/25,09:45:00,4110.22,4110.22,4110.22,4110.22,0
2001/7/25,09:46:00,4105.25,4105.25,4105.25,4105.25,0
2001/7/25,09:47:00,4103.36,4103.36,4103.36,4103.36,0
2001/7/25,09:48:00,4100.11,4100.11,4100.11,4100.11,0
2001/7/25,09:49:00,4103.48,4103.48,4103.48,4103.48,0
2001/7/25,09:50:00,4098.66,4098.66,4098.66,4098.66,0
2001/7/25,09:51:00,4097.01,4097.01,4097.01,4097.01,0
2001/7/25,09:52:00,4094.79,4094.79,4094.79,4094.79,0
2001/7/25,09:53:00,4095.64,4095.64,4095.64,4095.64,0
2001/7/25,09:54:00,4091.41,4091.41,4091.41,4091.41,0
2001/7/25,09:55:00,4092.13,4092.13,4092.13,4092.13,0
2001/7/25,09:56:00,4091.73,4091.73,4091.73,4091.73,0
2001/7/25,09:57:00,4091.98,4091.98,4091.98,4091.98,0
2001/7/25,09:58:00,4095.03,4095.03,4095.03,4095.03,0
2001/7/25,09:59:00,4092.92,4092.92,4092.92,4092.92,0
2001/7/25,10:00:00,4095.58,4095.58,4095.58,4095.58,0
2001/7/25,10:01:00,4095.52,4095.52,4095.52,4095.52,0
2001/7/25,10:02:00,4093.63,4093.63,4093.63,4093.63,0
2001/7/25,10:03:00,4091.90,4091.90,4091.90,4091.90,0
2001/7/25,10:04:00,4093.05,4093.05,4093.05,4093.05,0
2001/7/25,10:05:00,4089.45,4089.45,4089.45,4089.45,0
2001/7/25,10:06:00,4088.15,4088.15,4088.15,4088.15,0
2001/7/25,10:07:00,4088.09,4088.09,4088.09,4088.09,0
2001/7/25,10:08:00,4087.68,4087.68,4087.68,4087.68,0
2001/7/25,10:09:00,4087.01,4087.01,4087.01,4087.01,0
2001/7/25,10:10:00,4087.67,4087.67,4087.67,4087.67,0
2001/7/25,10:11:00,4087.26,4087.26,4087.26,4087.26,0
2001/7/25,10:12:00,4086.60,4086.60,4086.60,4086.60,0
2001/7/25,10:13:00,4087.63,4087.63,4087.63,4087.63,0
2001/7/25,10:14:00,4087.63,4087.63,4087.63,4087.63,0
2001/7/25,10:15:00,4086.82,4086.82,4086.82,4086.82,0
2001/7/25,10:16:00,4086.49,4086.49,4086.49,4086.49,0
2001/7/25,10:17:00,4083.84,4083.84,4083.84,4083.84,0
2001/7/25,10:18:00,4083.55,4083.55,4083.55,4083.55,0
2001/7/25,10:19:00,4080.27,4080.27,4080.27,4080.27,0
2001/7/25,10:20:00,4078.23,4078.23,4078.23,4078.23,0
2001/7/25,10:21:00,4075.93,4075.93,4075.93,4075.93,0
2001/7/25,10:22:00,4075.86,4075.86,4075.86,4075.86,0
2001/7/25,10:23:00,4075.01,4075.01,4075.01,4075.01,0
2001/7/25,10:24:00,4073.49,4073.49,4073.49,4073.49,0
2001/7/25,10:25:00,4073.60,4073.60,4073.60,4073.60,0
2001/7/25,10:26:00,4073.85,4073.85,4073.85,4073.85,0
2001/7/25,10:27:00,4073.82,4073.82,4073.82,4073.82,0
2001/7/25,10:28:00,4078.67,4078.67,4078.67,4078.67,0
2001/7/25,10:29:00,4075.30,4075.30,4075.30,4075.30,0
2001/7/25,10:30:00,4080.56,4080.56,4080.56,4080.56,0
2001/7/25,10:31:00,4086.04,4086.04,4086.04,4086.04,0
2001/7/25,10:32:00,4083.35,4083.35,4083.35,4083.35,0
2001/7/25,10:33:00,4084.69,4084.69,4084.69,4084.69,0
2001/7/25,10:34:00,4085.98,4085.98,4085.98,4085.98,0
2001/7/25,10:35:00,4092.22,4092.22,4092.22,4092.22,0
2001/7/25,10:36:00,4085.28,4085.28,4085.28,4085.28,0
2001/7/25,10:37:00,4091.54,4091.54,4091.54,4091.54,0
2001/7/25,10:38:00,4085.88,4085.88,4085.88,4085.88,0
2001/7/25,10:39:00,4090.73,4090.73,4090.73,4090.73,0
2001/7/25,10:40:00,4083.18,4083.18,4083.18,4083.18,0
2001/7/25,10:41:00,4080.54,4080.54,4080.54,4080.54,0
2001/7/25,10:42:00,4084.72,4084.72,4084.72,4084.72,0
2001/7/25,10:43:00,4079.14,4079.14,4079.14,4079.14,0
2001/7/25,10:44:00,4078.31,4078.31,4078.31,4078.31,0
2001/7/25,10:45:00,4078.03,4078.03,4078.03,4078.03,0
2001/7/25,10:46:00,4077.09,4077.09,4077.09,4077.09,0
2001/7/25,10:47:00,4078.20,4078.20,4078.20,4078.20,0
2001/7/25,10:48:00,4075.85,4075.85,4075.85,4075.85,0
2001/7/25,10:49:00,4075.98,4075.98,4075.98,4075.98,0
2001/7/25,10:50:00,4073.66,4073.66,4073.66,4073.66,0
2001/7/25,10:51:00,4073.10,4073.10,4073.10,4073.10,0
2001/7/25,10:52:00,4070.68,4070.68,4070.68,4070.68,0
2001/7/25,10:53:00,4072.74,4072.74,4072.74,4072.74,0
2001/7/25,10:54:00,4070.58,4070.58,4070.58,4070.58,0
2001/7/25,10:55:00,4069.78,4069.78,4069.78,4069.78,0
2001/7/25,10:56:00,4068.86,4068.86,4068.86,4068.86,0
2001/7/25,10:57:00,4069.92,4069.92,4069.92,4069.92,0
2001/7/25,10:58:00,4068.44,4068.44,4068.44,4068.44,0
2001/7/25,10:59:00,4070.06,4070.06,4070.06,4070.06,0
2001/7/25,11:00:00,4068.56,4068.56,4068.56,4068.56,0
2001/7/25,11:01:00,4069.08,4069.08,4069.08,4069.08,0
2001/7/25,11:02:00,4071.55,4071.55,4071.55,4071.55,0
2001/7/25,11:03:00,4072.93,4072.93,4072.93,4072.93,0
2001/7/25,11:04:00,4074.72,4074.72,4074.72,4074.72,0
2001/7/25,11:05:00,4076.64,4076.64,4076.64,4076.64,0
2001/7/25,11:06:00,4076.94,4076.94,4076.94,4076.94,0
2001/7/25,11:07:00,4085.22,4085.22,4085.22,4085.22,0
2001/7/25,11:08:00,4080.28,4080.28,4080.28,4080.28,0
2001/7/25,11:09:00,4085.88,4085.88,4085.88,4085.88,0
2001/7/25,11:10:00,4087.40,4087.40,4087.40,4087.40,0
2001/7/25,11:11:00,4082.49,4082.49,4082.49,4082.49,0
2001/7/25,11:12:00,4089.15,4089.15,4089.15,4089.15,0
2001/7/25,11:13:00,4083.75,4083.75,4083.75,4083.75,0
2001/7/25,11:14:00,4083.76,4083.76,4083.76,4083.76,0
2001/7/25,11:15:00,4083.44,4083.44,4083.44,4083.44,0
2001/7/25,11:16:00,4079.66,4079.66,4079.66,4079.66,0
2001/7/25,11:17:00,4085.49,4085.49,4085.49,4085.49,0
2001/7/25,11:18:00,4079.05,4079.05,4079.05,4079.05,0
2001/7/25,11:19:00,4077.65,4077.65,4077.65,4077.65,0
2001/7/25,11:20:00,4077.80,4077.80,4077.80,4077.80,0
2001/7/25,11:21:00,4075.73,4075.73,4075.73,4075.73,0
2001/7/25,11:22:00,4075.54,4075.54,4075.54,4075.54,0
2001/7/25,11:23:00,4075.60,4075.60,4075.60,4075.60,0
2001/7/25,11:24:00,4076.92,4076.92,4076.92,4076.92,0
2001/7/25,11:25:00,4076.24,4076.24,4076.24,4076.24,0
2001/7/25,11:26:00,4075.25,4075.25,4075.25,4075.25,0
2001/7/25,11:27:00,4075.28,4075.28,4075.28,4075.28,0
2001/7/25,11:28:00,4075.26,4075.26,4075.26,4075.26,0
2001/7/25,11:29:00,4074.45,4074.45,4074.45,4074.45,0
2001/7/25,11:30:00,4073.98,4073.98,4073.98,4073.98,0
2001/7/25,11:31:00,4074.09,4074.09,4074.09,4074.09,0
2001/7/25,11:32:00,4075.96,4075.96,4075.96,4075.96,0
2001/7/25,11:33:00,4074.97,4074.97,4074.97,4074.97,0
2001/7/25,11:34:00,4077.35,4077.35,4077.35,4077.35,0
2001/7/25,11:35:00,4081.87,4081.87,4081.87,4081.87,0
2001/7/25,11:36:00,4083.29,4083.29,4083.29,4083.29,0
2001/7/25,11:37:00,4080.67,4080.67,4080.67,4080.67,0
2001/7/25,11:38:00,4088.42,4088.42,4088.42,4088.42,0
2001/7/25,11:39:00,4088.49,4088.49,4088.49,4088.49,0
2001/7/25,11:40:00,4086.51,4086.51,4086.51,4086.51,0
2001/7/25,11:41:00,4090.44,4090.44,4090.44,4090.44,0
2001/7/25,11:42:00,4094.36,4094.36,4094.36,4094.36,0
2001/7/25,11:43:00,4098.15,4098.15,4098.15,4098.15,0
2001/7/25,11:44:00,4098.84,4098.84,4098.84,4098.84,0
2001/7/25,11:45:00,4104.58,4104.58,4104.58,4104.58,0
2001/7/25,11:46:00,4104.64,4104.64,4104.64,4104.64,0
2001/7/25,11:47:00,4105.78,4105.78,4105.78,4105.78,0
2001/7/25,11:48:00,4099.36,4099.36,4099.36,4099.36,0
2001/7/25,11:49:00,4104.16,4104.16,4104.16,4104.16,0
2001/7/25,11:50:00,4102.54,4102.54,4102.54,4102.54,0
2001/7/25,11:51:00,4104.66,4104.66,4104.66,4104.66,0
2001/7/25,11:52:00,4104.07,4104.07,4104.07,4104.07,0
2001/7/25,11:53:00,4102.01,4102.01,4102.01,4102.01,0
2001/7/25,11:54:00,4097.19,4097.19,4097.19,4097.19,0
2001/7/25,11:55:00,4102.16,4102.16,4102.16,4102.16,0
2001/7/25,11:56:00,4103.55,4103.55,4103.55,4103.55,0
2001/7/25,11:57:00,4104.02,4104.02,4104.02,4104.02,0
2001/7/25,11:58:00,4102.23,4102.23,4102.23,4102.23,0
2001/7/25,11:59:00,4105.42,4105.42,4105.42,4105.42,0
2001/7/25,12:00:00,4104.73,4104.73,4104.73,4104.73,0
2001/7/25,12:01:00,4109.60,4109.60,4109.60,4109.60,0
2001/7/25,12:02:00,4109.66,4109.66,4109.66,4109.66,0
2001/7/25,12:03:00,4112.33,4112.33,4112.33,4112.33,0
2001/7/25,12:04:00,4114.05,4114.05,4114.05,4114.05,0
2001/7/25,12:05:00,4115.56,4115.56,4115.56,4115.56,0
2001/7/25,12:06:00,4115.74,4115.74,4115.74,4115.74,0
2001/7/25,12:07:00,4117.92,4117.92,4117.92,4117.92,0
2001/7/25,12:08:00,4118.89,4118.89,4118.89,4118.89,0
2001/7/25,12:09:00,4118.68,4118.68,4118.68,4118.68,0
2001/7/25,12:10:00,4112.37,4112.37,4112.37,4112.37,0
2001/7/25,12:11:00,4116.38,4116.38,4116.38,4116.38,0
2001/7/25,12:12:00,4107.28,4107.28,4107.28,4107.28,0
2001/7/25,12:13:00,4102.74,4102.74,4102.74,4102.74,0
2001/7/25,12:14:00,4101.31,4101.31,4101.31,4101.31,0
2001/7/25,12:15:00,4105.34,4105.34,4105.34,4105.34,0
2001/7/25,12:16:00,4102.64,4102.64,4102.64,4102.64,0
2001/7/25,12:17:00,4097.98,4097.98,4097.98,4097.98,0
2001/7/25,12:18:00,4095.23,4095.23,4095.23,4095.23,0
2001/7/25,12:19:00,4094.31,4094.31,4094.31,4094.31,0
2001/7/25,12:20:00,4093.50,4093.50,4093.50,4093.50,0
2001/7/25,12:21:00,4095.62,4095.62,4095.62,4095.62,0
2001/7/25,12:22:00,4100.31,4100.31,4100.31,4100.31,0
2001/7/25,12:23:00,4103.46,4103.46,4103.46,4103.46,0
2001/7/25,12:24:00,4103.76,4103.76,4103.76,4103.76,0
2001/7/25,12:25:00,4102.39,4102.39,4102.39,4102.39,0
2001/7/25,12:26:00,4100.72,4100.72,4100.72,4100.72,0
2001/7/25,12:27:00,4100.08,4100.08,4100.08,4100.08,0
2001/7/25,12:28:00,4105.25,4105.25,4105.25,4105.25,0
2001/7/25,12:29:00,4104.12,4104.12,4104.12,4104.12,0
2001/7/25,12:30:00,4097.23,4097.23,4097.23,4097.23,0
2001/7/25,12:31:00,4101.90,4101.90,4101.90,4101.90,0
2001/7/25,12:32:00,4102.58,4102.58,4102.58,4102.58,0
2001/7/25,12:33:00,4098.00,4098.00,4098.00,4098.00,0
2001/7/25,12:34:00,4097.39,4097.39,4097.39,4097.39,0
2001/7/25,12:35:00,4103.65,4103.65,4103.65,4103.65,0
2001/7/25,12:36:00,4097.06,4097.06,4097.06,4097.06,0
2001/7/25,12:37:00,4100.39,4100.39,4100.39,4100.39,0
2001/7/25,12:38:00,4093.58,4093.58,4093.58,4093.58,0
2001/7/25,12:39:00,4093.96,4093.96,4093.96,4093.96,0
2001/7/25,12:40:00,4094.43,4094.43,4094.43,4094.43,0
2001/7/25,12:41:00,4098.23,4098.23,4098.23,4098.23,0
2001/7/25,12:42:00,4091.38,4091.38,4091.38,4091.38,0
2001/7/25,12:43:00,4098.17,4098.17,4098.17,4098.17,0
2001/7/25,12:44:00,4093.26,4093.26,4093.26,4093.26,0
2001/7/25,12:45:00,4097.71,4097.71,4097.71,4097.71,0
2001/7/25,12:46:00,4095.88,4095.88,4095.88,4095.88,0
2001/7/25,12:47:00,4099.55,4099.55,4099.55,4099.55,0
2001/7/25,12:48:00,4096.15,4096.15,4096.15,4096.15,0
2001/7/25,12:49:00,4101.63,4101.63,4101.63,4101.63,0
2001/7/25,12:50:00,4103.04,4103.04,4103.04,4103.04,0
2001/7/25,12:51:00,4097.59,4097.59,4097.59,4097.59,0
2001/7/25,12:52:00,4103.13,4103.13,4103.13,4103.13,0
2001/7/25,12:53:00,4105.33,4105.33,4105.33,4105.33,0
2001/7/25,12:54:00,4104.52,4104.52,4104.52,4104.52,0
2001/7/25,12:55:00,4105.45,4105.45,4105.45,4105.45,0
2001/7/25,12:56:00,4104.68,4104.68,4104.68,4104.68,0
2001/7/25,12:57:00,4101.37,4101.37,4101.37,4101.37,0
2001/7/25,12:58:00,4103.73,4103.73,4103.73,4103.73,0
2001/7/25,12:59:00,4102.79,4102.79,4102.79,4102.79,0
2001/7/25,13:00:00,4101.46,4101.46,4101.46,4101.46,0
2001/7/25,13:01:00,4108.63,4108.63,4108.63,4108.63,0
2001/7/25,13:02:00,4109.34,4109.34,4109.34,4109.34,0
2001/7/25,13:03:00,4113.56,4113.56,4113.56,4113.56,0
2001/7/25,13:04:00,4115.27,4115.27,4115.27,4115.27,0
2001/7/25,13:05:00,4119.43,4119.43,4119.43,4119.43,0
2001/7/25,13:06:00,4123.59,4123.59,4123.59,4123.59,0
2001/7/25,13:07:00,4120.90,4120.90,4120.90,4120.90,0
2001/7/25,13:08:00,4122.88,4122.88,4122.88,4122.88,0
2001/7/25,13:09:00,4124.22,4124.22,4124.22,4124.22,0
2001/7/25,13:10:00,4123.57,4123.57,4123.57,4123.57,0
2001/7/25,13:11:00,4117.02,4117.02,4117.02,4117.02,0
2001/7/25,13:12:00,4115.41,4115.41,4115.41,4115.41,0
2001/7/25,13:13:00,4115.55,4115.55,4115.55,4115.55,0
2001/7/25,13:14:00,4111.97,4111.97,4111.97,4111.97,0
2001/7/25,13:15:00,4113.06,4113.06,4113.06,4113.06,0
2001/7/25,13:16:00,4112.33,4112.33,4112.33,4112.33,0
2001/7/25,13:17:00,4111.56,4111.56,4111.56,4111.56,0
2001/7/25,13:18:00,4114.29,4114.29,4114.29,4114.29,0
2001/7/25,13:19:00,4112.69,4112.69,4112.69,4112.69,0
2001/7/25,13:20:00,4111.18,4111.18,4111.18,4111.18,0
2001/7/25,13:21:00,4121.41,4121.41,4121.41,4121.41,0
2001/7/25,13:22:00,4117.65,4117.65,4117.65,4117.65,0
2001/7/25,13:23:00,4128.26,4128.26,4128.26,4128.26,0
2001/7/25,13:24:00,4126.82,4126.82,4126.82,4126.82,0
2001/7/25,13:25:00,4133.92,4133.92,4133.92,4133.92,0
2001/7/25,13:26:00,4139.38,4139.38,4139.38,4139.38,0
2001/7/25,13:27:00,4135.94,4135.94,4135.94,4135.94,0
2001/7/25,13:28:00,4137.30,4137.30,4137.30,4137.30,0
2001/7/25,13:29:00,4138.99,4138.99,4138.99,4138.99,0
2001/7/25,13:30:00,4136.39,4136.39,4136.39,4136.39,0
2001/7/26,09:01:00,4157.58,4157.58,4157.58,4157.58,0
2001/7/26,09:02:00,4151.18,4151.18,4151.18,4151.18,0
2001/7/26,09:03:00,4148.55,4148.55,4148.55,4148.55,0
2001/7/26,09:04:00,4145.99,4145.99,4145.99,4145.99,0
2001/7/26,09:05:00,4135.35,4135.35,4135.35,4135.35,0
2001/7/26,09:06:00,4133.79,4133.79,4133.79,4133.79,0
2001/7/26,09:07:00,4133.14,4133.14,4133.14,4133.14,0
2001/7/26,09:08:00,4133.43,4133.43,4133.43,4133.43,0
2001/7/26,09:09:00,4136.57,4136.57,4136.57,4136.57,0
2001/7/26,09:10:00,4138.29,4138.29,4138.29,4138.29,0
2001/7/26,09:11:00,4141.37,4141.37,4141.37,4141.37,0
2001/7/26,09:12:00,4144.26,4144.26,4144.26,4144.26,0
2001/7/26,09:13:00,4150.10,4150.10,4150.10,4150.10,0
2001/7/26,09:14:00,4144.00,4144.00,4144.00,4144.00,0
2001/7/26,09:15:00,4146.56,4146.56,4146.56,4146.56,0
2001/7/26,09:16:00,4141.55,4141.55,4141.55,4141.55,0
2001/7/26,09:17:00,4138.11,4138.11,4138.11,4138.11,0
2001/7/26,09:18:00,4133.59,4133.59,4133.59,4133.59,0
2001/7/26,09:19:00,4129.97,4129.97,4129.97,4129.97,0
2001/7/26,09:20:00,4126.31,4126.31,4126.31,4126.31,0
2001/7/26,09:21:00,4121.63,4121.63,4121.63,4121.63,0
2001/7/26,09:22:00,4118.86,4118.86,4118.86,4118.86,0
2001/7/26,09:23:00,4110.73,4110.73,4110.73,4110.73,0
2001/7/26,09:24:00,4108.94,4108.94,4108.94,4108.94,0
2001/7/26,09:25:00,4103.69,4103.69,4103.69,4103.69,0
2001/7/26,09:26:00,4102.52,4102.52,4102.52,4102.52,0
2001/7/26,09:27:00,4100.30,4100.30,4100.30,4100.30,0
2001/7/26,09:28:00,4100.83,4100.83,4100.83,4100.83,0
2001/7/26,09:29:00,4101.90,4101.90,4101.90,4101.90,0
2001/7/26,09:30:00,4104.85,4104.85,4104.85,4104.85,0
2001/7/26,09:31:00,4105.66,4105.66,4105.66,4105.66,0
2001/7/26,09:32:00,4106.73,4106.73,4106.73,4106.73,0
2001/7/26,09:33:00,4107.90,4107.90,4107.90,4107.90,0
2001/7/26,09:34:00,4109.04,4109.04,4109.04,4109.04,0
2001/7/26,09:35:00,4110.79,4110.79,4110.79,4110.79,0
2001/7/26,09:36:00,4109.83,4109.83,4109.83,4109.83,0
2001/7/26,09:37:00,4108.58,4108.58,4108.58,4108.58,0
2001/7/26,09:38:00,4107.40,4107.40,4107.40,4107.40,0
2001/7/26,09:39:00,4112.05,4112.05,4112.05,4112.05,0
2001/7/26,09:40:00,4106.31,4106.31,4106.31,4106.31,0
2001/7/26,09:41:00,4111.14,4111.14,4111.14,4111.14,0
2001/7/26,09:42:00,4112.09,4112.09,4112.09,4112.09,0
2001/7/26,09:43:00,4113.68,4113.68,4113.68,4113.68,0
2001/7/26,09:44:00,4114.22,4114.22,4114.22,4114.22,0
2001/7/26,09:45:00,4119.19,4119.19,4119.19,4119.19,0
2001/7/26,09:46:00,4121.66,4121.66,4121.66,4121.66,0
2001/7/26,09:47:00,4125.35,4125.35,4125.35,4125.35,0
2001/7/26,09:48:00,4120.84,4120.84,4120.84,4120.84,0
2001/7/26,09:49:00,4127.37,4127.37,4127.37,4127.37,0
2001/7/26,09:50:00,4125.86,4125.86,4125.86,4125.86,0
2001/7/26,09:51:00,4128.31,4128.31,4128.31,4128.31,0
2001/7/26,09:52:00,4133.26,4133.26,4133.26,4133.26,0
2001/7/26,09:53:00,4134.19,4134.19,4134.19,4134.19,0
2001/7/26,09:54:00,4129.86,4129.86,4129.86,4129.86,0
2001/7/26,09:55:00,4133.35,4133.35,4133.35,4133.35,0
2001/7/26,09:56:00,4128.50,4128.50,4128.50,4128.50,0
2001/7/26,09:57:00,4130.50,4130.50,4130.50,4130.50,0
2001/7/26,09:58:00,4130.23,4130.23,4130.23,4130.23,0
2001/7/26,09:59:00,4124.14,4124.14,4124.14,4124.14,0
2001/7/26,10:00:00,4130.29,4130.29,4130.29,4130.29,0
2001/7/26,10:01:00,4124.97,4124.97,4124.97,4124.97,0
2001/7/26,10:02:00,4127.52,4127.52,4127.52,4127.52,0
2001/7/26,10:03:00,4128.32,4128.32,4128.32,4128.32,0
2001/7/26,10:04:00,4129.32,4129.32,4129.32,4129.32,0
2001/7/26,10:05:00,4131.82,4131.82,4131.82,4131.82,0
2001/7/26,10:06:00,4133.65,4133.65,4133.65,4133.65,0
2001/7/26,10:07:00,4139.41,4139.41,4139.41,4139.41,0
2001/7/26,10:08:00,4142.31,4142.31,4142.31,4142.31,0
2001/7/26,10:09:00,4144.41,4144.41,4144.41,4144.41,0
2001/7/26,10:10:00,4144.49,4144.49,4144.49,4144.49,0
2001/7/26,10:11:00,4150.65,4150.65,4150.65,4150.65,0
2001/7/26,10:12:00,4159.90,4159.90,4159.90,4159.90,0
2001/7/26,10:13:00,4159.77,4159.77,4159.77,4159.77,0
2001/7/26,10:14:00,4163.94,4163.94,4163.94,4163.94,0
2001/7/26,10:15:00,4166.88,4166.88,4166.88,4166.88,0
2001/7/26,10:16:00,4168.41,4168.41,4168.41,4168.41,0
2001/7/26,10:17:00,4164.76,4164.76,4164.76,4164.76,0
2001/7/26,10:18:00,4170.65,4170.65,4170.65,4170.65,0
2001/7/26,10:19:00,4166.30,4166.30,4166.30,4166.30,0
2001/7/26,10:20:00,4171.70,4171.70,4171.70,4171.70,0
2001/7/26,10:21:00,4166.94,4166.94,4166.94,4166.94,0
2001/7/26,10:22:00,4168.21,4168.21,4168.21,4168.21,0
2001/7/26,10:23:00,4163.51,4163.51,4163.51,4163.51,0
2001/7/26,10:24:00,4166.96,4166.96,4166.96,4166.96,0
2001/7/26,10:25:00,4169.29,4169.29,4169.29,4169.29,0
2001/7/26,10:26:00,4165.70,4165.70,4165.70,4165.70,0
2001/7/26,10:27:00,4171.18,4171.18,4171.18,4171.18,0
2001/7/26,10:28:00,4167.80,4167.80,4167.80,4167.80,0
2001/7/26,10:29:00,4169.47,4169.47,4169.47,4169.47,0
2001/7/26,10:30:00,4176.20,4176.20,4176.20,4176.20,0
2001/7/26,10:31:00,4174.03,4174.03,4174.03,4174.03,0
2001/7/26,10:32:00,4180.70,4180.70,4180.70,4180.70,0
2001/7/26,10:33:00,4183.38,4183.38,4183.38,4183.38,0
2001/7/26,10:34:00,4186.13,4186.13,4186.13,4186.13,0
2001/7/26,10:35:00,4191.33,4191.33,4191.33,4191.33,0
2001/7/26,10:36:00,4193.41,4193.41,4193.41,4193.41,0
2001/7/26,10:37:00,4198.29,4198.29,4198.29,4198.29,0
2001/7/26,10:38:00,4202.20,4202.20,4202.20,4202.20,0
2001/7/26,10:39:00,4205.66,4205.66,4205.66,4205.66,0
2001/7/26,10:40:00,4207.34,4207.34,4207.34,4207.34,0
2001/7/26,10:41:00,4206.87,4206.87,4206.87,4206.87,0
2001/7/26,10:42:00,4204.33,4204.33,4204.33,4204.33,0
2001/7/26,10:43:00,4202.74,4202.74,4202.74,4202.74,0
2001/7/26,10:44:00,4200.68,4200.68,4200.68,4200.68,0
2001/7/26,10:45:00,4194.12,4194.12,4194.12,4194.12,0
2001/7/26,10:46:00,4196.23,4196.23,4196.23,4196.23,0
2001/7/26,10:47:00,4196.14,4196.14,4196.14,4196.14,0
2001/7/26,10:48:00,4189.74,4189.74,4189.74,4189.74,0
2001/7/26,10:49:00,4193.43,4193.43,4193.43,4193.43,0
2001/7/26,10:50:00,4193.27,4193.27,4193.27,4193.27,0
2001/7/26,10:51:00,4193.93,4193.93,4193.93,4193.93,0
2001/7/26,10:52:00,4194.05,4194.05,4194.05,4194.05,0
2001/7/26,10:53:00,4190.39,4190.39,4190.39,4190.39,0
2001/7/26,10:54:00,4192.55,4192.55,4192.55,4192.55,0
2001/7/26,10:55:00,4197.30,4197.30,4197.30,4197.30,0
2001/7/26,10:56:00,4197.68,4197.68,4197.68,4197.68,0
2001/7/26,10:57:00,4201.99,4201.99,4201.99,4201.99,0
2001/7/26,10:58:00,4198.94,4198.94,4198.94,4198.94,0
2001/7/26,10:59:00,4207.60,4207.60,4207.60,4207.60,0
2001/7/26,11:00:00,4211.14,4211.14,4211.14,4211.14,0
2001/7/26,11:01:00,4214.60,4214.60,4214.60,4214.60,0
2001/7/26,11:02:00,4216.06,4216.06,4216.06,4216.06,0
2001/7/26,11:03:00,4220.93,4220.93,4220.93,4220.93,0
2001/7/26,11:04:00,4217.27,4217.27,4217.27,4217.27,0
2001/7/26,11:05:00,4224.93,4224.93,4224.93,4224.93,0
2001/7/26,11:06:00,4226.22,4226.22,4226.22,4226.22,0
2001/7/26,11:07:00,4223.77,4223.77,4223.77,4223.77,0
2001/7/26,11:08:00,4220.88,4220.88,4220.88,4220.88,0
2001/7/26,11:09:00,4214.24,4214.24,4214.24,4214.24,0
2001/7/26,11:10:00,4216.17,4216.17,4216.17,4216.17,0
2001/7/26,11:11:00,4215.06,4215.06,4215.06,4215.06,0
2001/7/26,11:12:00,4213.10,4213.10,4213.10,4213.10,0
2001/7/26,11:13:00,4207.16,4207.16,4207.16,4207.16,0
2001/7/26,11:14:00,4206.24,4206.24,4206.24,4206.24,0
2001/7/26,11:15:00,4208.30,4208.30,4208.30,4208.30,0
2001/7/26,11:16:00,4204.35,4204.35,4204.35,4204.35,0
2001/7/26,11:17:00,4205.58,4205.58,4205.58,4205.58,0
2001/7/26,11:18:00,4208.48,4208.48,4208.48,4208.48,0
2001/7/26,11:19:00,4202.57,4202.57,4202.57,4202.57,0
2001/7/26,11:20:00,4207.14,4207.14,4207.14,4207.14,0
2001/7/26,11:21:00,4209.60,4209.60,4209.60,4209.60,0
2001/7/26,11:22:00,4206.23,4206.23,4206.23,4206.23,0
2001/7/26,11:23:00,4211.69,4211.69,4211.69,4211.69,0
2001/7/26,11:24:00,4211.47,4211.47,4211.47,4211.47,0
2001/7/26,11:25:00,4210.14,4210.14,4210.14,4210.14,0
2001/7/26,11:26:00,4211.12,4211.12,4211.12,4211.12,0
2001/7/26,11:27:00,4220.14,4220.14,4220.14,4220.14,0
2001/7/26,11:28:00,4215.46,4215.46,4215.46,4215.46,0
2001/7/26,11:29:00,4215.98,4215.98,4215.98,4215.98,0
2001/7/26,11:30:00,4216.21,4216.21,4216.21,4216.21,0
2001/7/26,11:31:00,4221.47,4221.47,4221.47,4221.47,0
2001/7/26,11:32:00,4223.65,4223.65,4223.65,4223.65,0
2001/7/26,11:33:00,4224.46,4224.46,4224.46,4224.46,0
2001/7/26,11:34:00,4224.10,4224.10,4224.10,4224.10,0
2001/7/26,11:35:00,4224.33,4224.33,4224.33,4224.33,0
2001/7/26,11:36:00,4224.02,4224.02,4224.02,4224.02,0
2001/7/26,11:37:00,4218.47,4218.47,4218.47,4218.47,0
2001/7/26,11:38:00,4223.81,4223.81,4223.81,4223.81,0
2001/7/26,11:39:00,4224.53,4224.53,4224.53,4224.53,0
2001/7/26,11:40:00,4222.49,4222.49,4222.49,4222.49,0
2001/7/26,11:41:00,4228.19,4228.19,4228.19,4228.19,0
2001/7/26,11:42:00,4230.96,4230.96,4230.96,4230.96,0
2001/7/26,11:43:00,4234.61,4234.61,4234.61,4234.61,0
2001/7/26,11:44:00,4236.83,4236.83,4236.83,4236.83,0
2001/7/26,11:45:00,4237.08,4237.08,4237.08,4237.08,0
2001/7/26,11:46:00,4243.86,4243.86,4243.86,4243.86,0
2001/7/26,11:47:00,4246.26,4246.26,4246.26,4246.26,0
2001/7/26,11:48:00,4243.36,4243.36,4243.36,4243.36,0
2001/7/26,11:49:00,4244.05,4244.05,4244.05,4244.05,0
2001/7/26,11:50:00,4244.40,4244.40,4244.40,4244.40,0
2001/7/26,11:51:00,4242.47,4242.47,4242.47,4242.47,0
2001/7/26,11:52:00,4250.09,4250.09,4250.09,4250.09,0
2001/7/26,11:53:00,4252.49,4252.49,4252.49,4252.49,0
2001/7/26,11:54:00,4251.50,4251.50,4251.50,4251.50,0
2001/7/26,11:55:00,4249.13,4249.13,4249.13,4249.13,0
2001/7/26,11:56:00,4253.73,4253.73,4253.73,4253.73,0
2001/7/26,11:57:00,4255.55,4255.55,4255.55,4255.55,0
2001/7/26,11:58:00,4254.86,4254.86,4254.86,4254.86,0
2001/7/26,11:59:00,4254.41,4254.41,4254.41,4254.41,0
2001/7/26,12:00:00,4248.40,4248.40,4248.40,4248.40,0
2001/7/26,12:01:00,4246.39,4246.39,4246.39,4246.39,0
2001/7/26,12:02:00,4242.77,4242.77,4242.77,4242.77,0
2001/7/26,12:03:00,4242.07,4242.07,4242.07,4242.07,0
2001/7/26,12:04:00,4237.49,4237.49,4237.49,4237.49,0
2001/7/26,12:05:00,4240.69,4240.69,4240.69,4240.69,0
2001/7/26,12:06:00,4236.16,4236.16,4236.16,4236.16,0
2001/7/26,12:07:00,4234.77,4234.77,4234.77,4234.77,0
2001/7/26,12:08:00,4232.96,4232.96,4232.96,4232.96,0
2001/7/26,12:09:00,4231.24,4231.24,4231.24,4231.24,0
2001/7/26,12:10:00,4230.34,4230.34,4230.34,4230.34,0
2001/7/26,12:11:00,4228.28,4228.28,4228.28,4228.28,0
2001/7/26,12:12:00,4230.59,4230.59,4230.59,4230.59,0
2001/7/26,12:13:00,4234.86,4234.86,4234.86,4234.86,0
2001/7/26,12:14:00,4237.43,4237.43,4237.43,4237.43,0
2001/7/26,12:15:00,4243.25,4243.25,4243.25,4243.25,0
2001/7/26,12:16:00,4246.16,4246.16,4246.16,4246.16,0
2001/7/26,12:17:00,4241.16,4241.16,4241.16,4241.16,0
2001/7/26,12:18:00,4249.21,4249.21,4249.21,4249.21,0
2001/7/26,12:19:00,4249.08,4249.08,4249.08,4249.08,0
2001/7/26,12:20:00,4252.49,4252.49,4252.49,4252.49,0
2001/7/26,12:21:00,4251.23,4251.23,4251.23,4251.23,0
2001/7/26,12:22:00,4247.07,4247.07,4247.07,4247.07,0
2001/7/26,12:23:00,4251.89,4251.89,4251.89,4251.89,0
2001/7/26,12:24:00,4251.69,4251.69,4251.69,4251.69,0
2001/7/26,12:25:00,4243.97,4243.97,4243.97,4243.97,0
2001/7/26,12:26:00,4248.51,4248.51,4248.51,4248.51,0
2001/7/26,12:27:00,4248.13,4248.13,4248.13,4248.13,0
2001/7/26,12:28:00,4251.08,4251.08,4251.08,4251.08,0
2001/7/26,12:29:00,4244.53,4244.53,4244.53,4244.53,0
2001/7/26,12:30:00,4248.97,4248.97,4248.97,4248.97,0
2001/7/26,12:31:00,4249.83,4249.83,4249.83,4249.83,0
2001/7/26,12:32:00,4251.26,4251.26,4251.26,4251.26,0
2001/7/26,12:33:00,4252.90,4252.90,4252.90,4252.90,0
2001/7/26,12:34:00,4259.02,4259.02,4259.02,4259.02,0
2001/7/26,12:35:00,4257.36,4257.36,4257.36,4257.36,0
2001/7/26,12:36:00,4261.34,4261.34,4261.34,4261.34,0
2001/7/26,12:37:00,4260.20,4260.20,4260.20,4260.20,0
2001/7/26,12:38:00,4264.48,4264.48,4264.48,4264.48,0
2001/7/26,12:39:00,4261.76,4261.76,4261.76,4261.76,0
2001/7/26,12:40:00,4268.00,4268.00,4268.00,4268.00,0
2001/7/26,12:41:00,4267.98,4267.98,4267.98,4267.98,0
2001/7/26,12:42:00,4270.09,4270.09,4270.09,4270.09,0
2001/7/26,12:43:00,4270.51,4270.51,4270.51,4270.51,0
2001/7/26,12:44:00,4268.50,4268.50,4268.50,4268.50,0
2001/7/26,12:45:00,4269.87,4269.87,4269.87,4269.87,0
2001/7/26,12:46:00,4263.09,4263.09,4263.09,4263.09,0
2001/7/26,12:47:00,4264.40,4264.40,4264.40,4264.40,0
2001/7/26,12:48:00,4261.64,4261.64,4261.64,4261.64,0
2001/7/26,12:49:00,4261.30,4261.30,4261.30,4261.30,0
2001/7/26,12:50:00,4260.75,4260.75,4260.75,4260.75,0
2001/7/26,12:51:00,4266.87,4266.87,4266.87,4266.87,0
2001/7/26,12:52:00,4260.13,4260.13,4260.13,4260.13,0
2001/7/26,12:53:00,4266.52,4266.52,4266.52,4266.52,0
2001/7/26,12:54:00,4264.61,4264.61,4264.61,4264.61,0
2001/7/26,12:55:00,4259.25,4259.25,4259.25,4259.25,0
2001/7/26,12:56:00,4266.84,4266.84,4266.84,4266.84,0
2001/7/26,12:57:00,4261.84,4261.84,4261.84,4261.84,0
2001/7/26,12:58:00,4268.95,4268.95,4268.95,4268.95,0
2001/7/26,12:59:00,4262.25,4262.25,4262.25,4262.25,0
2001/7/26,13:00:00,4270.89,4270.89,4270.89,4270.89,0
2001/7/26,13:01:00,4270.59,4270.59,4270.59,4270.59,0
2001/7/26,13:02:00,4276.25,4276.25,4276.25,4276.25,0
2001/7/26,13:03:00,4273.98,4273.98,4273.98,4273.98,0
2001/7/26,13:04:00,4276.91,4276.91,4276.91,4276.91,0
2001/7/26,13:05:00,4279.82,4279.82,4279.82,4279.82,0
2001/7/26,13:06:00,4286.35,4286.35,4286.35,4286.35,0
2001/7/26,13:07:00,4287.95,4287.95,4287.95,4287.95,0
2001/7/26,13:08:00,4288.57,4288.57,4288.57,4288.57,0
2001/7/26,13:09:00,4289.24,4289.24,4289.24,4289.24,0
2001/7/26,13:10:00,4289.29,4289.29,4289.29,4289.29,0
2001/7/26,13:11:00,4281.02,4281.02,4281.02,4281.02,0
2001/7/26,13:12:00,4283.53,4283.53,4283.53,4283.53,0
2001/7/26,13:13:00,4281.72,4281.72,4281.72,4281.72,0
2001/7/26,13:14:00,4274.86,4274.86,4274.86,4274.86,0
2001/7/26,13:15:00,4276.01,4276.01,4276.01,4276.01,0
2001/7/26,13:16:00,4275.11,4275.11,4275.11,4275.11,0
2001/7/26,13:17:00,4269.03,4269.03,4269.03,4269.03,0
2001/7/26,13:18:00,4269.41,4269.41,4269.41,4269.41,0
2001/7/26,13:19:00,4275.72,4275.72,4275.72,4275.72,0
2001/7/26,13:20:00,4279.23,4279.23,4279.23,4279.23,0
2001/7/26,13:21:00,4278.74,4278.74,4278.74,4278.74,0
2001/7/26,13:22:00,4287.39,4287.39,4287.39,4287.39,0
2001/7/26,13:23:00,4298.75,4298.75,4298.75,4298.75,0
2001/7/26,13:24:00,4305.01,4305.01,4305.01,4305.01,0
2001/7/26,13:25:00,4301.22,4301.22,4301.22,4301.22,0
2001/7/26,13:26:00,4303.18,4303.18,4303.18,4303.18,0
2001/7/26,13:27:00,4308.20,4308.20,4308.20,4308.20,0
2001/7/26,13:28:00,4307.11,4307.11,4307.11,4307.11,0
2001/7/26,13:29:00,4301.09,4301.09,4301.09,4301.09,0
2001/7/26,13:30:00,4300.41,4300.41,4300.41,4300.41,0
2001/7/27,09:01:00,4341.49,4341.49,4341.49,4341.49,0
2001/7/27,09:02:00,4337.22,4337.22,4337.22,4337.22,0
2001/7/27,09:03:00,4340.62,4340.62,4340.62,4340.62,0
2001/7/27,09:04:00,4345.96,4345.96,4345.96,4345.96,0
2001/7/27,09:05:00,4356.15,4356.15,4356.15,4356.15,0
2001/7/27,09:06:00,4356.57,4356.57,4356.57,4356.57,0
2001/7/27,09:07:00,4350.78,4350.78,4350.78,4350.78,0
2001/7/27,09:08:00,4347.11,4347.11,4347.11,4347.11,0
2001/7/27,09:09:00,4344.18,4344.18,4344.18,4344.18,0
2001/7/27,09:10:00,4340.30,4340.30,4340.30,4340.30,0
2001/7/27,09:11:00,4335.62,4335.62,4335.62,4335.62,0
2001/7/27,09:12:00,4330.83,4330.83,4330.83,4330.83,0
2001/7/27,09:13:00,4327.73,4327.73,4327.73,4327.73,0
2001/7/27,09:14:00,4323.81,4323.81,4323.81,4323.81,0
2001/7/27,09:15:00,4324.53,4324.53,4324.53,4324.53,0
2001/7/27,09:16:00,4326.14,4326.14,4326.14,4326.14,0
2001/7/27,09:17:00,4330.52,4330.52,4330.52,4330.52,0
2001/7/27,09:18:00,4331.35,4331.35,4331.35,4331.35,0
2001/7/27,09:19:00,4336.34,4336.34,4336.34,4336.34,0
2001/7/27,09:20:00,4339.55,4339.55,4339.55,4339.55,0
2001/7/27,09:21:00,4333.02,4333.02,4333.02,4333.02,0
2001/7/27,09:22:00,4332.80,4332.80,4332.80,4332.80,0
2001/7/27,09:23:00,4330.38,4330.38,4330.38,4330.38,0
2001/7/27,09:24:00,4326.38,4326.38,4326.38,4326.38,0
2001/7/27,09:25:00,4323.91,4323.91,4323.91,4323.91,0
2001/7/27,09:26:00,4318.32,4318.32,4318.32,4318.32,0
2001/7/27,09:27:00,4317.29,4317.29,4317.29,4317.29,0
2001/7/27,09:28:00,4311.86,4311.86,4311.86,4311.86,0
2001/7/27,09:29:00,4302.64,4302.64,4302.64,4302.64,0
2001/7/27,09:30:00,4298.68,4298.68,4298.68,4298.68,0
2001/7/27,09:31:00,4292.12,4292.12,4292.12,4292.12,0
2001/7/27,09:32:00,4290.81,4290.81,4290.81,4290.81,0
2001/7/27,09:33:00,4289.58,4289.58,4289.58,4289.58,0
2001/7/27,09:34:00,4289.37,4289.37,4289.37,4289.37,0
2001/7/27,09:35:00,4293.00,4293.00,4293.00,4293.00,0
2001/7/27,09:36:00,4294.81,4294.81,4294.81,4294.81,0
2001/7/27,09:37:00,4300.84,4300.84,4300.84,4300.84,0
2001/7/27,09:38:00,4302.63,4302.63,4302.63,4302.63,0
2001/7/27,09:39:00,4305.02,4305.02,4305.02,4305.02,0
2001/7/27,09:40:00,4306.77,4306.77,4306.77,4306.77,0
2001/7/27,09:41:00,4308.02,4308.02,4308.02,4308.02,0
2001/7/27,09:42:00,4315.51,4315.51,4315.51,4315.51,0
2001/7/27,09:43:00,4311.27,4311.27,4311.27,4311.27,0
2001/7/27,09:44:00,4315.75,4315.75,4315.75,4315.75,0
2001/7/27,09:45:00,4314.86,4314.86,4314.86,4314.86,0
2001/7/27,09:46:00,4318.39,4318.39,4318.39,4318.39,0
2001/7/27,09:47:00,4321.04,4321.04,4321.04,4321.04,0
2001/7/27,09:48:00,4319.32,4319.32,4319.32,4319.32,0
2001/7/27,09:49:00,4321.56,4321.56,4321.56,4321.56,0
2001/7/27,09:50:00,4320.21,4320.21,4320.21,4320.21,0
2001/7/27,09:51:00,4320.96,4320.96,4320.96,4320.96,0
2001/7/27,09:52:00,4325.04,4325.04,4325.04,4325.04,0
2001/7/27,09:53:00,4321.51,4321.51,4321.51,4321.51,0
2001/7/27,09:54:00,4317.54,4317.54,4317.54,4317.54,0
2001/7/27,09:55:00,4321.06,4321.06,4321.06,4321.06,0
2001/7/27,09:56:00,4316.15,4316.15,4316.15,4316.15,0
2001/7/27,09:57:00,4308.90,4308.90,4308.90,4308.90,0
2001/7/27,09:58:00,4307.20,4307.20,4307.20,4307.20,0
2001/7/27,09:59:00,4306.28,4306.28,4306.28,4306.28,0
2001/7/27,10:00:00,4305.87,4305.87,4305.87,4305.87,0
2001/7/27,10:01:00,4303.92,4303.92,4303.92,4303.92,0
2001/7/27,10:02:00,4305.24,4305.24,4305.24,4305.24,0
2001/7/27,10:03:00,4304.94,4304.94,4304.94,4304.94,0
2001/7/27,10:04:00,4304.56,4304.56,4304.56,4304.56,0
2001/7/27,10:05:00,4305.77,4305.77,4305.77,4305.77,0
2001/7/27,10:06:00,4306.17,4306.17,4306.17,4306.17,0
2001/7/27,10:07:00,4307.39,4307.39,4307.39,4307.39,0
2001/7/27,10:08:00,4309.82,4309.82,4309.82,4309.82,0
2001/7/27,10:09:00,4315.90,4315.90,4315.90,4315.90,0
2001/7/27,10:10:00,4310.14,4310.14,4310.14,4310.14,0
2001/7/27,10:11:00,4311.78,4311.78,4311.78,4311.78,0
2001/7/27,10:12:00,4311.61,4311.61,4311.61,4311.61,0
2001/7/27,10:13:00,4317.73,4317.73,4317.73,4317.73,0
2001/7/27,10:14:00,4322.45,4322.45,4322.45,4322.45,0
2001/7/27,10:15:00,4317.54,4317.54,4317.54,4317.54,0
2001/7/27,10:16:00,4319.60,4319.60,4319.60,4319.60,0
2001/7/27,10:17:00,4322.90,4322.90,4322.90,4322.90,0
2001/7/27,10:18:00,4323.06,4323.06,4323.06,4323.06,0
2001/7/27,10:19:00,4325.58,4325.58,4325.58,4325.58,0
2001/7/27,10:20:00,4335.04,4335.04,4335.04,4335.04,0
2001/7/27,10:21:00,4334.54,4334.54,4334.54,4334.54,0
2001/7/27,10:22:00,4336.26,4336.26,4336.26,4336.26,0
2001/7/27,10:23:00,4338.44,4338.44,4338.44,4338.44,0
2001/7/27,10:24:00,4341.92,4341.92,4341.92,4341.92,0
2001/7/27,10:25:00,4344.70,4344.70,4344.70,4344.70,0
2001/7/27,10:26:00,4339.59,4339.59,4339.59,4339.59,0
2001/7/27,10:27:00,4347.63,4347.63,4347.63,4347.63,0
2001/7/27,10:28:00,4349.45,4349.45,4349.45,4349.45,0
2001/7/27,10:29:00,4350.72,4350.72,4350.72,4350.72,0
2001/7/27,10:30:00,4344.83,4344.83,4344.83,4344.83,0
2001/7/27,10:31:00,4349.80,4349.80,4349.80,4349.80,0
2001/7/27,10:32:00,4349.30,4349.30,4349.30,4349.30,0
2001/7/27,10:33:00,4350.46,4350.46,4350.46,4350.46,0
2001/7/27,10:34:00,4351.12,4351.12,4351.12,4351.12,0
2001/7/27,10:35:00,4352.96,4352.96,4352.96,4352.96,0
2001/7/27,10:36:00,4353.62,4353.62,4353.62,4353.62,0
2001/7/27,10:37:00,4357.47,4357.47,4357.47,4357.47,0
2001/7/27,10:38:00,4351.52,4351.52,4351.52,4351.52,0
2001/7/27,10:39:00,4355.00,4355.00,4355.00,4355.00,0
2001/7/27,10:40:00,4355.75,4355.75,4355.75,4355.75,0
2001/7/27,10:41:00,4359.47,4359.47,4359.47,4359.47,0
2001/7/27,10:42:00,4358.19,4358.19,4358.19,4358.19,0
2001/7/27,10:43:00,4355.38,4355.38,4355.38,4355.38,0
2001/7/27,10:44:00,4363.57,4363.57,4363.57,4363.57,0
2001/7/27,10:45:00,4364.48,4364.48,4364.48,4364.48,0
2001/7/27,10:46:00,4366.11,4366.11,4366.11,4366.11,0
2001/7/27,10:47:00,4363.62,4363.62,4363.62,4363.62,0
2001/7/27,10:48:00,4370.19,4370.19,4370.19,4370.19,0
2001/7/27,10:49:00,4373.93,4373.93,4373.93,4373.93,0
2001/7/27,10:50:00,4375.55,4375.55,4375.55,4375.55,0
2001/7/27,10:51:00,4376.41,4376.41,4376.41,4376.41,0
2001/7/27,10:52:00,4373.92,4373.92,4373.92,4373.92,0
2001/7/27,10:53:00,4373.38,4373.38,4373.38,4373.38,0
2001/7/27,10:54:00,4367.05,4367.05,4367.05,4367.05,0
2001/7/27,10:55:00,4367.55,4367.55,4367.55,4367.55,0
2001/7/27,10:56:00,4361.74,4361.74,4361.74,4361.74,0
2001/7/27,10:57:00,4358.75,4358.75,4358.75,4358.75,0
2001/7/27,10:58:00,4356.70,4356.70,4356.70,4356.70,0
2001/7/27,10:59:00,4353.40,4353.40,4353.40,4353.40,0
2001/7/27,11:00:00,4351.26,4351.26,4351.26,4351.26,0
2001/7/27,11:01:00,4351.06,4351.06,4351.06,4351.06,0
2001/7/27,11:02:00,4347.91,4347.91,4347.91,4347.91,0
2001/7/27,11:03:00,4344.63,4344.63,4344.63,4344.63,0
2001/7/27,11:04:00,4343.94,4343.94,4343.94,4343.94,0
2001/7/27,11:05:00,4348.23,4348.23,4348.23,4348.23,0
2001/7/27,11:06:00,4341.85,4341.85,4341.85,4341.85,0
2001/7/27,11:07:00,4344.37,4344.37,4344.37,4344.37,0
2001/7/27,11:08:00,4345.85,4345.85,4345.85,4345.85,0
2001/7/27,11:09:00,4352.98,4352.98,4352.98,4352.98,0
2001/7/27,11:10:00,4348.92,4348.92,4348.92,4348.92,0
2001/7/27,11:11:00,4347.68,4347.68,4347.68,4347.68,0
2001/7/27,11:12:00,4355.17,4355.17,4355.17,4355.17,0
2001/7/27,11:13:00,4353.94,4353.94,4353.94,4353.94,0
2001/7/27,11:14:00,4352.88,4352.88,4352.88,4352.88,0
2001/7/27,11:15:00,4349.31,4349.31,4349.31,4349.31,0
2001/7/27,11:16:00,4348.78,4348.78,4348.78,4348.78,0
2001/7/27,11:17:00,4351.40,4351.40,4351.40,4351.40,0
2001/7/27,11:18:00,4343.95,4343.95,4343.95,4343.95,0
2001/7/27,11:19:00,4340.98,4340.98,4340.98,4340.98,0
2001/7/27,11:20:00,4340.49,4340.49,4340.49,4340.49,0
2001/7/27,11:21:00,4336.86,4336.86,4336.86,4336.86,0
2001/7/27,11:22:00,4334.25,4334.25,4334.25,4334.25,0
2001/7/27,11:23:00,4332.88,4332.88,4332.88,4332.88,0
2001/7/27,11:24:00,4333.24,4333.24,4333.24,4333.24,0
2001/7/27,11:25:00,4332.01,4332.01,4332.01,4332.01,0
2001/7/27,11:26:00,4333.41,4333.41,4333.41,4333.41,0
2001/7/27,11:27:00,4332.55,4332.55,4332.55,4332.55,0
2001/7/27,11:28:00,4341.10,4341.10,4341.10,4341.10,0
2001/7/27,11:29:00,4342.24,4342.24,4342.24,4342.24,0
2001/7/27,11:30:00,4338.72,4338.72,4338.72,4338.72,0
2001/7/27,11:31:00,4341.14,4341.14,4341.14,4341.14,0
2001/7/27,11:32:00,4340.95,4340.95,4340.95,4340.95,0
2001/7/27,11:33:00,4340.41,4340.41,4340.41,4340.41,0
2001/7/27,11:34:00,4343.88,4343.88,4343.88,4343.88,0
2001/7/27,11:35:00,4341.38,4341.38,4341.38,4341.38,0
2001/7/27,11:36:00,4346.73,4346.73,4346.73,4346.73,0
2001/7/27,11:37:00,4341.76,4341.76,4341.76,4341.76,0
2001/7/27,11:38:00,4346.66,4346.66,4346.66,4346.66,0
2001/7/27,11:39:00,4346.37,4346.37,4346.37,4346.37,0
2001/7/27,11:40:00,4357.78,4357.78,4357.78,4357.78,0
2001/7/27,11:41:00,4357.48,4357.48,4357.48,4357.48,0
2001/7/27,11:42:00,4367.70,4367.70,4367.70,4367.70,0
2001/7/27,11:43:00,4366.79,4366.79,4366.79,4366.79,0
2001/7/27,11:44:00,4362.16,4362.16,4362.16,4362.16,0
2001/7/27,11:45:00,4361.45,4361.45,4361.45,4361.45,0
2001/7/27,11:46:00,4357.79,4357.79,4357.79,4357.79,0
2001/7/27,11:47:00,4354.18,4354.18,4354.18,4354.18,0
2001/7/27,11:48:00,4351.36,4351.36,4351.36,4351.36,0
2001/7/27,11:49:00,4354.86,4354.86,4354.86,4354.86,0
2001/7/27,11:50:00,4352.91,4352.91,4352.91,4352.91,0
2001/7/27,11:51:00,4352.22,4352.22,4352.22,4352.22,0
2001/7/27,11:52:00,4350.68,4350.68,4350.68,4350.68,0
2001/7/27,11:53:00,4352.04,4352.04,4352.04,4352.04,0
2001/7/27,11:54:00,4352.74,4352.74,4352.74,4352.74,0
2001/7/27,11:55:00,4351.86,4351.86,4351.86,4351.86,0
2001/7/27,11:56:00,4351.74,4351.74,4351.74,4351.74,0
2001/7/27,11:57:00,4354.79,4354.79,4354.79,4354.79,0
2001/7/27,11:58:00,4358.57,4358.57,4358.57,4358.57,0
2001/7/27,11:59:00,4353.27,4353.27,4353.27,4353.27,0
2001/7/27,12:00:00,4359.04,4359.04,4359.04,4359.04,0
2001/7/27,12:01:00,4362.99,4362.99,4362.99,4362.99,0
2001/7/27,12:02:00,4369.28,4369.28,4369.28,4369.28,0
2001/7/27,12:03:00,4371.67,4371.67,4371.67,4371.67,0
2001/7/27,12:04:00,4366.00,4366.00,4366.00,4366.00,0
2001/7/27,12:05:00,4371.60,4371.60,4371.60,4371.60,0
2001/7/27,12:06:00,4372.20,4372.20,4372.20,4372.20,0
2001/7/27,12:07:00,4367.80,4367.80,4367.80,4367.80,0
2001/7/27,12:08:00,4369.45,4369.45,4369.45,4369.45,0
2001/7/27,12:09:00,4373.03,4373.03,4373.03,4373.03,0
2001/7/27,12:10:00,4365.90,4365.90,4365.90,4365.90,0
2001/7/27,12:11:00,4364.37,4364.37,4364.37,4364.37,0
2001/7/27,12:12:00,4366.23,4366.23,4366.23,4366.23,0
2001/7/27,12:13:00,4370.08,4370.08,4370.08,4370.08,0
2001/7/27,12:14:00,4369.86,4369.86,4369.86,4369.86,0
2001/7/27,12:15:00,4364.82,4364.82,4364.82,4364.82,0
2001/7/27,12:16:00,4362.88,4362.88,4362.88,4362.88,0
2001/7/27,12:17:00,4367.11,4367.11,4367.11,4367.11,0
2001/7/27,12:18:00,4366.17,4366.17,4366.17,4366.17,0
2001/7/27,12:19:00,4364.68,4364.68,4364.68,4364.68,0
2001/7/27,12:20:00,4367.87,4367.87,4367.87,4367.87,0
2001/7/27,12:21:00,4370.71,4370.71,4370.71,4370.71,0
2001/7/27,12:22:00,4371.21,4371.21,4371.21,4371.21,0
2001/7/27,12:23:00,4371.94,4371.94,4371.94,4371.94,0
2001/7/27,12:24:00,4372.61,4372.61,4372.61,4372.61,0
2001/7/27,12:25:00,4373.55,4373.55,4373.55,4373.55,0
2001/7/27,12:26:00,4382.52,4382.52,4382.52,4382.52,0
2001/7/27,12:27:00,4389.48,4389.48,4389.48,4389.48,0
2001/7/27,12:28:00,4393.43,4393.43,4393.43,4393.43,0
2001/7/27,12:29:00,4394.63,4394.63,4394.63,4394.63,0
2001/7/27,12:30:00,4397.86,4397.86,4397.86,4397.86,0
2001/7/27,12:31:00,4398.35,4398.35,4398.35,4398.35,0
2001/7/27,12:32:00,4392.49,4392.49,4392.49,4392.49,0
2001/7/27,12:33:00,4390.92,4390.92,4390.92,4390.92,0
2001/7/27,12:34:00,4387.25,4387.25,4387.25,4387.25,0
2001/7/27,12:35:00,4383.01,4383.01,4383.01,4383.01,0
2001/7/27,12:36:00,4383.54,4383.54,4383.54,4383.54,0
2001/7/27,12:37:00,4381.30,4381.30,4381.30,4381.30,0
2001/7/27,12:38:00,4382.54,4382.54,4382.54,4382.54,0
2001/7/27,12:39:00,4390.83,4390.83,4390.83,4390.83,0
2001/7/27,12:40:00,4386.43,4386.43,4386.43,4386.43,0
2001/7/27,12:41:00,4387.03,4387.03,4387.03,4387.03,0
2001/7/27,12:42:00,4384.89,4384.89,4384.89,4384.89,0
2001/7/27,12:43:00,4385.03,4385.03,4385.03,4385.03,0
2001/7/27,12:44:00,4383.55,4383.55,4383.55,4383.55,0
2001/7/27,12:45:00,4384.36,4384.36,4384.36,4384.36,0
2001/7/27,12:46:00,4385.66,4385.66,4385.66,4385.66,0
2001/7/27,12:47:00,4385.89,4385.89,4385.89,4385.89,0
2001/7/27,12:48:00,4388.56,4388.56,4388.56,4388.56,0
2001/7/27,12:49:00,4389.38,4389.38,4389.38,4389.38,0
2001/7/27,12:50:00,4390.76,4390.76,4390.76,4390.76,0
2001/7/27,12:51:00,4398.70,4398.70,4398.70,4398.70,0
2001/7/27,12:52:00,4398.16,4398.16,4398.16,4398.16,0
2001/7/27,12:53:00,4400.30,4400.30,4400.30,4400.30,0
2001/7/27,12:54:00,4403.88,4403.88,4403.88,4403.88,0
2001/7/27,12:55:00,4407.93,4407.93,4407.93,4407.93,0
2001/7/27,12:56:00,4417.62,4417.62,4417.62,4417.62,0
2001/7/27,12:57:00,4416.14,4416.14,4416.14,4416.14,0
2001/7/27,12:58:00,4408.48,4408.48,4408.48,4408.48,0
2001/7/27,12:59:00,4409.57,4409.57,4409.57,4409.57,0
2001/7/27,13:00:00,4405.37,4405.37,4405.37,4405.37,0
2001/7/27,13:01:00,4402.10,4402.10,4402.10,4402.10,0
2001/7/27,13:02:00,4397.98,4397.98,4397.98,4397.98,0
2001/7/27,13:03:00,4396.93,4396.93,4396.93,4396.93,0
2001/7/27,13:04:00,4393.87,4393.87,4393.87,4393.87,0
2001/7/27,13:05:00,4391.10,4391.10,4391.10,4391.10,0
2001/7/27,13:06:00,4385.99,4385.99,4385.99,4385.99,0
2001/7/27,13:07:00,4381.89,4381.89,4381.89,4381.89,0
2001/7/27,13:08:00,4383.14,4383.14,4383.14,4383.14,0
2001/7/27,13:09:00,4378.40,4378.40,4378.40,4378.40,0
2001/7/27,13:10:00,4377.59,4377.59,4377.59,4377.59,0
2001/7/27,13:11:00,4373.91,4373.91,4373.91,4373.91,0
2001/7/27,13:12:00,4370.00,4370.00,4370.00,4370.00,0
2001/7/27,13:13:00,4365.30,4365.30,4365.30,4365.30,0
2001/7/27,13:14:00,4362.42,4362.42,4362.42,4362.42,0
2001/7/27,13:15:00,4362.28,4362.28,4362.28,4362.28,0
2001/7/27,13:16:00,4359.42,4359.42,4359.42,4359.42,0
2001/7/27,13:17:00,4362.15,4362.15,4362.15,4362.15,0
2001/7/27,13:18:00,4359.87,4359.87,4359.87,4359.87,0
2001/7/27,13:19:00,4363.80,4363.80,4363.80,4363.80,0
2001/7/27,13:20:00,4361.33,4361.33,4361.33,4361.33,0
2001/7/27,13:21:00,4352.00,4352.00,4352.00,4352.00,0
2001/7/27,13:22:00,4347.22,4347.22,4347.22,4347.22,0
2001/7/27,13:23:00,4342.49,4342.49,4342.49,4342.49,0
2001/7/27,13:24:00,4336.22,4336.22,4336.22,4336.22,0
2001/7/27,13:25:00,4329.78,4329.78,4329.78,4329.78,0
2001/7/27,13:26:00,4326.23,4326.23,4326.23,4326.23,0
2001/7/27,13:27:00,4320.48,4320.48,4320.48,4320.48,0
2001/7/27,13:28:00,4319.50,4319.50,4319.50,4319.50,0
2001/7/27,13:29:00,4318.82,4318.82,4318.82,4318.82,0
2001/7/27,13:30:00,4320.59,4320.59,4320.59,4320.59,0
2001/7/31,09:01:00,4299.57,4299.57,4299.57,4299.57,0
2001/7/31,09:02:00,4297.64,4297.64,4297.64,4297.64,0
2001/7/31,09:03:00,4298.02,4298.02,4298.02,4298.02,0
2001/7/31,09:04:00,4297.70,4297.70,4297.70,4297.70,0
2001/7/31,09:05:00,4300.87,4300.87,4300.87,4300.87,0
2001/7/31,09:06:00,4305.97,4305.97,4305.97,4305.97,0
2001/7/31,09:07:00,4310.53,4310.53,4310.53,4310.53,0
2001/7/31,09:08:00,4314.55,4314.55,4314.55,4314.55,0
2001/7/31,09:09:00,4311.02,4311.02,4311.02,4311.02,0
2001/7/31,09:10:00,4309.20,4309.20,4309.20,4309.20,0
2001/7/31,09:11:00,4302.63,4302.63,4302.63,4302.63,0
2001/7/31,09:12:00,4298.77,4298.77,4298.77,4298.77,0
2001/7/31,09:13:00,4295.52,4295.52,4295.52,4295.52,0
2001/7/31,09:14:00,4290.37,4290.37,4290.37,4290.37,0
2001/7/31,09:15:00,4284.30,4284.30,4284.30,4284.30,0
2001/7/31,09:16:00,4280.34,4280.34,4280.34,4280.34,0
2001/7/31,09:17:00,4275.42,4275.42,4275.42,4275.42,0
2001/7/31,09:18:00,4276.40,4276.40,4276.40,4276.40,0
2001/7/31,09:19:00,4275.84,4275.84,4275.84,4275.84,0
2001/7/31,09:20:00,4278.33,4278.33,4278.33,4278.33,0
2001/7/31,09:21:00,4281.30,4281.30,4281.30,4281.30,0
2001/7/31,09:22:00,4286.70,4286.70,4286.70,4286.70,0
2001/7/31,09:23:00,4291.27,4291.27,4291.27,4291.27,0
2001/7/31,09:24:00,4289.56,4289.56,4289.56,4289.56,0
2001/7/31,09:25:00,4291.60,4291.60,4291.60,4291.60,0
2001/7/31,09:26:00,4290.66,4290.66,4290.66,4290.66,0
2001/7/31,09:27:00,4295.86,4295.86,4295.86,4295.86,0
2001/7/31,09:28:00,4289.05,4289.05,4289.05,4289.05,0
2001/7/31,09:29:00,4291.10,4291.10,4291.10,4291.10,0
2001/7/31,09:30:00,4295.43,4295.43,4295.43,4295.43,0
2001/7/31,09:31:00,4292.18,4292.18,4292.18,4292.18,0
2001/7/31,09:32:00,4295.47,4295.47,4295.47,4295.47,0
2001/7/31,09:33:00,4292.05,4292.05,4292.05,4292.05,0
2001/7/31,09:34:00,4298.32,4298.32,4298.32,4298.32,0
2001/7/31,09:35:00,4293.83,4293.83,4293.83,4293.83,0
2001/7/31,09:36:00,4295.05,4295.05,4295.05,4295.05,0
2001/7/31,09:37:00,4301.67,4301.67,4301.67,4301.67,0
2001/7/31,09:38:00,4302.84,4302.84,4302.84,4302.84,0
2001/7/31,09:39:00,4301.41,4301.41,4301.41,4301.41,0
2001/7/31,09:40:00,4307.56,4307.56,4307.56,4307.56,0
2001/7/31,09:41:00,4311.58,4311.58,4311.58,4311.58,0
2001/7/31,09:42:00,4314.84,4314.84,4314.84,4314.84,0
2001/7/31,09:43:00,4318.94,4318.94,4318.94,4318.94,0
2001/7/31,09:44:00,4319.05,4319.05,4319.05,4319.05,0
2001/7/31,09:45:00,4322.37,4322.37,4322.37,4322.37,0
2001/7/31,09:46:00,4322.62,4322.62,4322.62,4322.62,0
2001/7/31,09:47:00,4322.75,4322.75,4322.75,4322.75,0
2001/7/31,09:48:00,4322.04,4322.04,4322.04,4322.04,0
2001/7/31,09:49:00,4320.40,4320.40,4320.40,4320.40,0
2001/7/31,09:50:00,4319.33,4319.33,4319.33,4319.33,0
2001/7/31,09:51:00,4317.78,4317.78,4317.78,4317.78,0
2001/7/31,09:52:00,4315.93,4315.93,4315.93,4315.93,0
2001/7/31,09:53:00,4313.87,4313.87,4313.87,4313.87,0
2001/7/31,09:54:00,4314.13,4314.13,4314.13,4314.13,0
2001/7/31,09:55:00,4315.02,4315.02,4315.02,4315.02,0
2001/7/31,09:56:00,4311.41,4311.41,4311.41,4311.41,0
2001/7/31,09:57:00,4311.54,4311.54,4311.54,4311.54,0
2001/7/31,09:58:00,4312.10,4312.10,4312.10,4312.10,0
2001/7/31,09:59:00,4313.12,4313.12,4313.12,4313.12,0
2001/7/31,10:00:00,4314.79,4314.79,4314.79,4314.79,0
2001/7/31,10:01:00,4320.47,4320.47,4320.47,4320.47,0
2001/7/31,10:02:00,4326.77,4326.77,4326.77,4326.77,0
2001/7/31,10:03:00,4331.74,4331.74,4331.74,4331.74,0
2001/7/31,10:04:00,4335.54,4335.54,4335.54,4335.54,0
2001/7/31,10:05:00,4337.74,4337.74,4337.74,4337.74,0
2001/7/31,10:06:00,4338.44,4338.44,4338.44,4338.44,0
2001/7/31,10:07:00,4338.12,4338.12,4338.12,4338.12,0
2001/7/31,10:08:00,4342.44,4342.44,4342.44,4342.44,0
2001/7/31,10:09:00,4341.48,4341.48,4341.48,4341.48,0
2001/7/31,10:10:00,4338.42,4338.42,4338.42,4338.42,0
2001/7/31,10:11:00,4342.09,4342.09,4342.09,4342.09,0
2001/7/31,10:12:00,4342.47,4342.47,4342.47,4342.47,0
2001/7/31,10:13:00,4341.16,4341.16,4341.16,4341.16,0
2001/7/31,10:14:00,4344.26,4344.26,4344.26,4344.26,0
2001/7/31,10:15:00,4343.47,4343.47,4343.47,4343.47,0
2001/7/31,10:16:00,4336.54,4336.54,4336.54,4336.54,0
2001/7/31,10:17:00,4341.14,4341.14,4341.14,4341.14,0
2001/7/31,10:18:00,4339.45,4339.45,4339.45,4339.45,0
2001/7/31,10:19:00,4340.32,4340.32,4340.32,4340.32,0
2001/7/31,10:20:00,4340.44,4340.44,4340.44,4340.44,0
2001/7/31,10:21:00,4341.48,4341.48,4341.48,4341.48,0
2001/7/31,10:22:00,4341.09,4341.09,4341.09,4341.09,0
2001/7/31,10:23:00,4344.82,4344.82,4344.82,4344.82,0
2001/7/31,10:24:00,4341.30,4341.30,4341.30,4341.30,0
2001/7/31,10:25:00,4342.62,4342.62,4342.62,4342.62,0
2001/7/31,10:26:00,4343.82,4343.82,4343.82,4343.82,0
2001/7/31,10:27:00,4344.09,4344.09,4344.09,4344.09,0
2001/7/31,10:28:00,4345.57,4345.57,4345.57,4345.57,0
2001/7/31,10:29:00,4354.78,4354.78,4354.78,4354.78,0
2001/7/31,10:30:00,4357.03,4357.03,4357.03,4357.03,0
2001/7/31,10:31:00,4359.34,4359.34,4359.34,4359.34,0
2001/7/31,10:32:00,4362.68,4362.68,4362.68,4362.68,0
2001/7/31,10:33:00,4364.86,4364.86,4364.86,4364.86,0
2001/7/31,10:34:00,4360.89,4360.89,4360.89,4360.89,0
2001/7/31,10:35:00,4364.86,4364.86,4364.86,4364.86,0
2001/7/31,10:36:00,4365.90,4365.90,4365.90,4365.90,0
2001/7/31,10:37:00,4364.34,4364.34,4364.34,4364.34,0
2001/7/31,10:38:00,4363.91,4363.91,4363.91,4363.91,0
2001/7/31,10:39:00,4361.69,4361.69,4361.69,4361.69,0
2001/7/31,10:40:00,4355.87,4355.87,4355.87,4355.87,0
2001/7/31,10:41:00,4358.47,4358.47,4358.47,4358.47,0
2001/7/31,10:42:00,4357.13,4357.13,4357.13,4357.13,0
2001/7/31,10:43:00,4353.91,4353.91,4353.91,4353.91,0
2001/7/31,10:44:00,4348.24,4348.24,4348.24,4348.24,0
2001/7/31,10:45:00,4344.73,4344.73,4344.73,4344.73,0
2001/7/31,10:46:00,4347.59,4347.59,4347.59,4347.59,0
2001/7/31,10:47:00,4345.14,4345.14,4345.14,4345.14,0
2001/7/31,10:48:00,4351.80,4351.80,4351.80,4351.80,0
2001/7/31,10:49:00,4347.00,4347.00,4347.00,4347.00,0
2001/7/31,10:50:00,4349.51,4349.51,4349.51,4349.51,0
2001/7/31,10:51:00,4348.15,4348.15,4348.15,4348.15,0
2001/7/31,10:52:00,4351.25,4351.25,4351.25,4351.25,0
2001/7/31,10:53:00,4349.55,4349.55,4349.55,4349.55,0
2001/7/31,10:54:00,4347.05,4347.05,4347.05,4347.05,0
2001/7/31,10:55:00,4347.15,4347.15,4347.15,4347.15,0
2001/7/31,10:56:00,4349.30,4349.30,4349.30,4349.30,0
2001/7/31,10:57:00,4345.08,4345.08,4345.08,4345.08,0
2001/7/31,10:58:00,4347.75,4347.75,4347.75,4347.75,0
2001/7/31,10:59:00,4339.58,4339.58,4339.58,4339.58,0
2001/7/31,11:00:00,4339.95,4339.95,4339.95,4339.95,0
2001/7/31,11:01:00,4336.43,4336.43,4336.43,4336.43,0
2001/7/31,11:02:00,4334.29,4334.29,4334.29,4334.29,0
2001/7/31,11:03:00,4336.87,4336.87,4336.87,4336.87,0
2001/7/31,11:04:00,4329.93,4329.93,4329.93,4329.93,0
2001/7/31,11:05:00,4329.56,4329.56,4329.56,4329.56,0
2001/7/31,11:06:00,4328.71,4328.71,4328.71,4328.71,0
2001/7/31,11:07:00,4329.19,4329.19,4329.19,4329.19,0
2001/7/31,11:08:00,4328.71,4328.71,4328.71,4328.71,0
2001/7/31,11:09:00,4331.47,4331.47,4331.47,4331.47,0
2001/7/31,11:10:00,4327.30,4327.30,4327.30,4327.30,0
2001/7/31,11:11:00,4326.36,4326.36,4326.36,4326.36,0
2001/7/31,11:12:00,4327.38,4327.38,4327.38,4327.38,0
2001/7/31,11:13:00,4327.66,4327.66,4327.66,4327.66,0
2001/7/31,11:14:00,4327.30,4327.30,4327.30,4327.30,0
2001/7/31,11:15:00,4327.91,4327.91,4327.91,4327.91,0
2001/7/31,11:16:00,4326.74,4326.74,4326.74,4326.74,0
2001/7/31,11:17:00,4326.01,4326.01,4326.01,4326.01,0
2001/7/31,11:18:00,4325.95,4325.95,4325.95,4325.95,0
2001/7/31,11:19:00,4324.69,4324.69,4324.69,4324.69,0
2001/7/31,11:20:00,4324.83,4324.83,4324.83,4324.83,0
2001/7/31,11:21:00,4323.87,4323.87,4323.87,4323.87,0
2001/7/31,11:22:00,4323.80,4323.80,4323.80,4323.80,0
2001/7/31,11:23:00,4323.66,4323.66,4323.66,4323.66,0
2001/7/31,11:24:00,4322.32,4322.32,4322.32,4322.32,0
2001/7/31,11:25:00,4327.70,4327.70,4327.70,4327.70,0
2001/7/31,11:26:00,4323.72,4323.72,4323.72,4323.72,0
2001/7/31,11:27:00,4329.18,4329.18,4329.18,4329.18,0
2001/7/31,11:28:00,4330.59,4330.59,4330.59,4330.59,0
2001/7/31,11:29:00,4333.52,4333.52,4333.52,4333.52,0
2001/7/31,11:30:00,4337.13,4337.13,4337.13,4337.13,0
2001/7/31,11:31:00,4333.88,4333.88,4333.88,4333.88,0
2001/7/31,11:32:00,4332.49,4332.49,4332.49,4332.49,0
2001/7/31,11:33:00,4331.83,4331.83,4331.83,4331.83,0
2001/7/31,11:34:00,4332.33,4332.33,4332.33,4332.33,0
2001/7/31,11:35:00,4333.25,4333.25,4333.25,4333.25,0
2001/7/31,11:36:00,4332.12,4332.12,4332.12,4332.12,0
2001/7/31,11:37:00,4336.39,4336.39,4336.39,4336.39,0
2001/7/31,11:38:00,4335.27,4335.27,4335.27,4335.27,0
2001/7/31,11:39:00,4334.49,4334.49,4334.49,4334.49,0
2001/7/31,11:40:00,4337.40,4337.40,4337.40,4337.40,0
2001/7/31,11:41:00,4333.95,4333.95,4333.95,4333.95,0
2001/7/31,11:42:00,4333.64,4333.64,4333.64,4333.64,0
2001/7/31,11:43:00,4337.79,4337.79,4337.79,4337.79,0
2001/7/31,11:44:00,4339.77,4339.77,4339.77,4339.77,0
2001/7/31,11:45:00,4340.95,4340.95,4340.95,4340.95,0
2001/7/31,11:46:00,4341.06,4341.06,4341.06,4341.06,0
2001/7/31,11:47:00,4337.12,4337.12,4337.12,4337.12,0
2001/7/31,11:48:00,4342.79,4342.79,4342.79,4342.79,0
2001/7/31,11:49:00,4343.73,4343.73,4343.73,4343.73,0
2001/7/31,11:50:00,4338.78,4338.78,4338.78,4338.78,0
2001/7/31,11:51:00,4338.91,4338.91,4338.91,4338.91,0
2001/7/31,11:52:00,4340.91,4340.91,4340.91,4340.91,0
2001/7/31,11:53:00,4339.74,4339.74,4339.74,4339.74,0
2001/7/31,11:54:00,4346.53,4346.53,4346.53,4346.53,0
2001/7/31,11:55:00,4342.59,4342.59,4342.59,4342.59,0
2001/7/31,11:56:00,4341.44,4341.44,4341.44,4341.44,0
2001/7/31,11:57:00,4346.28,4346.28,4346.28,4346.28,0
2001/7/31,11:58:00,4341.15,4341.15,4341.15,4341.15,0
2001/7/31,11:59:00,4341.81,4341.81,4341.81,4341.81,0
2001/7/31,12:00:00,4339.67,4339.67,4339.67,4339.67,0
2001/7/31,12:01:00,4341.65,4341.65,4341.65,4341.65,0
2001/7/31,12:02:00,4340.70,4340.70,4340.70,4340.70,0
2001/7/31,12:03:00,4341.17,4341.17,4341.17,4341.17,0
2001/7/31,12:04:00,4341.04,4341.04,4341.04,4341.04,0
2001/7/31,12:05:00,4340.61,4340.61,4340.61,4340.61,0
2001/7/31,12:06:00,4335.20,4335.20,4335.20,4335.20,0
2001/7/31,12:07:00,4333.78,4333.78,4333.78,4333.78,0
2001/7/31,12:08:00,4332.92,4332.92,4332.92,4332.92,0
2001/7/31,12:09:00,4336.59,4336.59,4336.59,4336.59,0
2001/7/31,12:10:00,4328.90,4328.90,4328.90,4328.90,0
2001/7/31,12:11:00,4329.26,4329.26,4329.26,4329.26,0
2001/7/31,12:12:00,4327.70,4327.70,4327.70,4327.70,0
2001/7/31,12:13:00,4327.39,4327.39,4327.39,4327.39,0
2001/7/31,12:14:00,4325.60,4325.60,4325.60,4325.60,0
2001/7/31,12:15:00,4323.09,4323.09,4323.09,4323.09,0
2001/7/31,12:16:00,4321.80,4321.80,4321.80,4321.80,0
2001/7/31,12:17:00,4321.72,4321.72,4321.72,4321.72,0
2001/7/31,12:18:00,4322.94,4322.94,4322.94,4322.94,0
2001/7/31,12:19:00,4317.69,4317.69,4317.69,4317.69,0
2001/7/31,12:20:00,4317.23,4317.23,4317.23,4317.23,0
2001/7/31,12:21:00,4316.28,4316.28,4316.28,4316.28,0
2001/7/31,12:22:00,4319.96,4319.96,4319.96,4319.96,0
2001/7/31,12:23:00,4315.67,4315.67,4315.67,4315.67,0
2001/7/31,12:24:00,4316.58,4316.58,4316.58,4316.58,0
2001/7/31,12:25:00,4316.05,4316.05,4316.05,4316.05,0
2001/7/31,12:26:00,4316.21,4316.21,4316.21,4316.21,0
2001/7/31,12:27:00,4319.94,4319.94,4319.94,4319.94,0
2001/7/31,12:28:00,4320.92,4320.92,4320.92,4320.92,0
2001/7/31,12:29:00,4321.93,4321.93,4321.93,4321.93,0
2001/7/31,12:30:00,4324.42,4324.42,4324.42,4324.42,0
2001/7/31,12:31:00,4325.22,4325.22,4325.22,4325.22,0
2001/7/31,12:32:00,4324.48,4324.48,4324.48,4324.48,0
2001/7/31,12:33:00,4326.81,4326.81,4326.81,4326.81,0
2001/7/31,12:34:00,4325.98,4325.98,4325.98,4325.98,0
2001/7/31,12:35:00,4326.70,4326.70,4326.70,4326.70,0
2001/7/31,12:36:00,4326.62,4326.62,4326.62,4326.62,0
2001/7/31,12:37:00,4326.85,4326.85,4326.85,4326.85,0
2001/7/31,12:38:00,4324.14,4324.14,4324.14,4324.14,0
2001/7/31,12:39:00,4324.47,4324.47,4324.47,4324.47,0
2001/7/31,12:40:00,4326.15,4326.15,4326.15,4326.15,0
2001/7/31,12:41:00,4319.56,4319.56,4319.56,4319.56,0
2001/7/31,12:42:00,4317.99,4317.99,4317.99,4317.99,0
2001/7/31,12:43:00,4317.15,4317.15,4317.15,4317.15,0
2001/7/31,12:44:00,4315.66,4315.66,4315.66,4315.66,0
2001/7/31,12:45:00,4320.27,4320.27,4320.27,4320.27,0
2001/7/31,12:46:00,4318.67,4318.67,4318.67,4318.67,0
2001/7/31,12:47:00,4315.20,4315.20,4315.20,4315.20,0
2001/7/31,12:48:00,4315.57,4315.57,4315.57,4315.57,0
2001/7/31,12:49:00,4315.78,4315.78,4315.78,4315.78,0
2001/7/31,12:50:00,4319.67,4319.67,4319.67,4319.67,0
2001/7/31,12:51:00,4319.35,4319.35,4319.35,4319.35,0
2001/7/31,12:52:00,4320.00,4320.00,4320.00,4320.00,0
2001/7/31,12:53:00,4319.65,4319.65,4319.65,4319.65,0
2001/7/31,12:54:00,4320.13,4320.13,4320.13,4320.13,0
2001/7/31,12:55:00,4326.00,4326.00,4326.00,4326.00,0
2001/7/31,12:56:00,4324.78,4324.78,4324.78,4324.78,0
2001/7/31,12:57:00,4327.30,4327.30,4327.30,4327.30,0
2001/7/31,12:58:00,4336.16,4336.16,4336.16,4336.16,0
2001/7/31,12:59:00,4330.38,4330.38,4330.38,4330.38,0
2001/7/31,13:00:00,4331.04,4331.04,4331.04,4331.04,0
2001/7/31,13:01:00,4335.60,4335.60,4335.60,4335.60,0
2001/7/31,13:02:00,4334.96,4334.96,4334.96,4334.96,0
2001/7/31,13:03:00,4332.83,4332.83,4332.83,4332.83,0
2001/7/31,13:04:00,4333.43,4333.43,4333.43,4333.43,0
2001/7/31,13:05:00,4335.79,4335.79,4335.79,4335.79,0
2001/7/31,13:06:00,4334.30,4334.30,4334.30,4334.30,0
2001/7/31,13:07:00,4331.35,4331.35,4331.35,4331.35,0
2001/7/31,13:08:00,4332.07,4332.07,4332.07,4332.07,0
2001/7/31,13:09:00,4332.32,4332.32,4332.32,4332.32,0
2001/7/31,13:10:00,4336.01,4336.01,4336.01,4336.01,0
2001/7/31,13:11:00,4331.00,4331.00,4331.00,4331.00,0
2001/7/31,13:12:00,4336.20,4336.20,4336.20,4336.20,0
2001/7/31,13:13:00,4337.08,4337.08,4337.08,4337.08,0
2001/7/31,13:14:00,4339.89,4339.89,4339.89,4339.89,0
2001/7/31,13:15:00,4340.92,4340.92,4340.92,4340.92,0
2001/7/31,13:16:00,4343.21,4343.21,4343.21,4343.21,0
2001/7/31,13:17:00,4344.50,4344.50,4344.50,4344.50,0
2001/7/31,13:18:00,4341.52,4341.52,4341.52,4341.52,0
2001/7/31,13:19:00,4343.89,4343.89,4343.89,4343.89,0
2001/7/31,13:20:00,4342.29,4342.29,4342.29,4342.29,0
2001/7/31,13:21:00,4343.42,4343.42,4343.42,4343.42,0
2001/7/31,13:22:00,4345.91,4345.91,4345.91,4345.91,0
2001/7/31,13:23:00,4342.82,4342.82,4342.82,4342.82,0
2001/7/31,13:24:00,4341.80,4341.80,4341.80,4341.80,0
2001/7/31,13:25:00,4347.18,4347.18,4347.18,4347.18,0
2001/7/31,13:26:00,4348.24,4348.24,4348.24,4348.24,0
2001/7/31,13:27:00,4342.32,4342.32,4342.32,4342.32,0
2001/7/31,13:28:00,4348.61,4348.61,4348.61,4348.61,0
2001/7/31,13:29:00,4351.70,4351.70,4351.70,4351.70,0
2001/7/31,13:30:00,4352.98,4352.98,4352.98,4352.98,0
2001/8/1,09:01:00,4402.71,4402.71,4402.71,4402.71,0
2001/8/1,09:02:00,4410.53,4410.53,4410.53,4410.53,0
2001/8/1,09:03:00,4411.92,4411.92,4411.92,4411.92,0
2001/8/1,09:04:00,4406.69,4406.69,4406.69,4406.69,0
2001/8/1,09:05:00,4396.56,4396.56,4396.56,4396.56,0
2001/8/1,09:06:00,4384.45,4384.45,4384.45,4384.45,0
2001/8/1,09:07:00,4384.42,4384.42,4384.42,4384.42,0
2001/8/1,09:08:00,4387.45,4387.45,4387.45,4387.45,0
2001/8/1,09:09:00,4387.99,4387.99,4387.99,4387.99,0
2001/8/1,09:10:00,4388.86,4388.86,4388.86,4388.86,0
2001/8/1,09:11:00,4392.66,4392.66,4392.66,4392.66,0
2001/8/1,09:12:00,4391.30,4391.30,4391.30,4391.30,0
2001/8/1,09:13:00,4391.02,4391.02,4391.02,4391.02,0
2001/8/1,09:14:00,4386.07,4386.07,4386.07,4386.07,0
2001/8/1,09:15:00,4382.60,4382.60,4382.60,4382.60,0
2001/8/1,09:16:00,4374.69,4374.69,4374.69,4374.69,0
2001/8/1,09:17:00,4368.52,4368.52,4368.52,4368.52,0
2001/8/1,09:18:00,4367.37,4367.37,4367.37,4367.37,0
2001/8/1,09:19:00,4367.12,4367.12,4367.12,4367.12,0
2001/8/1,09:20:00,4363.97,4363.97,4363.97,4363.97,0
2001/8/1,09:21:00,4368.91,4368.91,4368.91,4368.91,0
2001/8/1,09:22:00,4364.10,4364.10,4364.10,4364.10,0
2001/8/1,09:23:00,4366.39,4366.39,4366.39,4366.39,0
2001/8/1,09:24:00,4364.28,4364.28,4364.28,4364.28,0
2001/8/1,09:25:00,4362.46,4362.46,4362.46,4362.46,0
2001/8/1,09:26:00,4360.12,4360.12,4360.12,4360.12,0
2001/8/1,09:27:00,4362.71,4362.71,4362.71,4362.71,0
2001/8/1,09:28:00,4356.60,4356.60,4356.60,4356.60,0
2001/8/1,09:29:00,4358.10,4358.10,4358.10,4358.10,0
2001/8/1,09:30:00,4358.28,4358.28,4358.28,4358.28,0
2001/8/1,09:31:00,4354.48,4354.48,4354.48,4354.48,0
2001/8/1,09:32:00,4353.20,4353.20,4353.20,4353.20,0
2001/8/1,09:33:00,4346.81,4346.81,4346.81,4346.81,0
2001/8/1,09:34:00,4341.89,4341.89,4341.89,4341.89,0
2001/8/1,09:35:00,4332.68,4332.68,4332.68,4332.68,0
2001/8/1,09:36:00,4331.48,4331.48,4331.48,4331.48,0
2001/8/1,09:37:00,4329.66,4329.66,4329.66,4329.66,0
2001/8/1,09:38:00,4328.92,4328.92,4328.92,4328.92,0
2001/8/1,09:39:00,4331.59,4331.59,4331.59,4331.59,0
2001/8/1,09:40:00,4337.59,4337.59,4337.59,4337.59,0
2001/8/1,09:41:00,4342.55,4342.55,4342.55,4342.55,0
2001/8/1,09:42:00,4350.44,4350.44,4350.44,4350.44,0
2001/8/1,09:43:00,4353.00,4353.00,4353.00,4353.00,0
2001/8/1,09:44:00,4354.30,4354.30,4354.30,4354.30,0
2001/8/1,09:45:00,4351.01,4351.01,4351.01,4351.01,0
2001/8/1,09:46:00,4356.83,4356.83,4356.83,4356.83,0
2001/8/1,09:47:00,4356.20,4356.20,4356.20,4356.20,0
2001/8/1,09:48:00,4356.86,4356.86,4356.86,4356.86,0
2001/8/1,09:49:00,4359.31,4359.31,4359.31,4359.31,0
2001/8/1,09:50:00,4360.25,4360.25,4360.25,4360.25,0
2001/8/1,09:51:00,4362.33,4362.33,4362.33,4362.33,0
2001/8/1,09:52:00,4366.42,4366.42,4366.42,4366.42,0
2001/8/1,09:53:00,4370.11,4370.11,4370.11,4370.11,0
2001/8/1,09:54:00,4371.02,4371.02,4371.02,4371.02,0
2001/8/1,09:55:00,4370.33,4370.33,4370.33,4370.33,0
2001/8/1,09:56:00,4370.31,4370.31,4370.31,4370.31,0
2001/8/1,09:57:00,4370.69,4370.69,4370.69,4370.69,0
2001/8/1,09:58:00,4368.57,4368.57,4368.57,4368.57,0
2001/8/1,09:59:00,4370.43,4370.43,4370.43,4370.43,0
2001/8/1,10:00:00,4371.30,4371.30,4371.30,4371.30,0
2001/8/1,10:01:00,4366.33,4366.33,4366.33,4366.33,0
2001/8/1,10:02:00,4369.95,4369.95,4369.95,4369.95,0
2001/8/1,10:03:00,4362.32,4362.32,4362.32,4362.32,0
2001/8/1,10:04:00,4366.18,4366.18,4366.18,4366.18,0
2001/8/1,10:05:00,4360.70,4360.70,4360.70,4360.70,0
2001/8/1,10:06:00,4360.94,4360.94,4360.94,4360.94,0
2001/8/1,10:07:00,4360.50,4360.50,4360.50,4360.50,0
2001/8/1,10:08:00,4360.24,4360.24,4360.24,4360.24,0
2001/8/1,10:09:00,4357.91,4357.91,4357.91,4357.91,0
2001/8/1,10:10:00,4355.60,4355.60,4355.60,4355.60,0
2001/8/1,10:11:00,4354.09,4354.09,4354.09,4354.09,0
2001/8/1,10:12:00,4357.30,4357.30,4357.30,4357.30,0
2001/8/1,10:13:00,4352.69,4352.69,4352.69,4352.69,0
2001/8/1,10:14:00,4354.46,4354.46,4354.46,4354.46,0
2001/8/1,10:15:00,4353.38,4353.38,4353.38,4353.38,0
2001/8/1,10:16:00,4356.69,4356.69,4356.69,4356.69,0
2001/8/1,10:17:00,4362.07,4362.07,4362.07,4362.07,0
2001/8/1,10:18:00,4363.41,4363.41,4363.41,4363.41,0
2001/8/1,10:19:00,4360.64,4360.64,4360.64,4360.64,0
2001/8/1,10:20:00,4359.08,4359.08,4359.08,4359.08,0
2001/8/1,10:21:00,4358.22,4358.22,4358.22,4358.22,0
2001/8/1,10:22:00,4360.57,4360.57,4360.57,4360.57,0
2001/8/1,10:23:00,4361.55,4361.55,4361.55,4361.55,0
2001/8/1,10:24:00,4361.36,4361.36,4361.36,4361.36,0
2001/8/1,10:25:00,4362.72,4362.72,4362.72,4362.72,0
2001/8/1,10:26:00,4367.89,4367.89,4367.89,4367.89,0
2001/8/1,10:27:00,4365.34,4365.34,4365.34,4365.34,0
2001/8/1,10:28:00,4370.51,4370.51,4370.51,4370.51,0
2001/8/1,10:29:00,4374.44,4374.44,4374.44,4374.44,0
2001/8/1,10:30:00,4367.67,4367.67,4367.67,4367.67,0
2001/8/1,10:31:00,4369.19,4369.19,4369.19,4369.19,0
2001/8/1,10:32:00,4368.92,4368.92,4368.92,4368.92,0
2001/8/1,10:33:00,4372.78,4372.78,4372.78,4372.78,0
2001/8/1,10:34:00,4375.96,4375.96,4375.96,4375.96,0
2001/8/1,10:35:00,4375.76,4375.76,4375.76,4375.76,0
2001/8/1,10:36:00,4377.82,4377.82,4377.82,4377.82,0
2001/8/1,10:37:00,4374.44,4374.44,4374.44,4374.44,0
2001/8/1,10:38:00,4374.66,4374.66,4374.66,4374.66,0
2001/8/1,10:39:00,4376.33,4376.33,4376.33,4376.33,0
2001/8/1,10:40:00,4376.04,4376.04,4376.04,4376.04,0
2001/8/1,10:41:00,4372.56,4372.56,4372.56,4372.56,0
2001/8/1,10:42:00,4371.14,4371.14,4371.14,4371.14,0
2001/8/1,10:43:00,4373.85,4373.85,4373.85,4373.85,0
2001/8/1,10:44:00,4368.77,4368.77,4368.77,4368.77,0
2001/8/1,10:45:00,4367.56,4367.56,4367.56,4367.56,0
2001/8/1,10:46:00,4365.36,4365.36,4365.36,4365.36,0
2001/8/1,10:47:00,4369.96,4369.96,4369.96,4369.96,0
2001/8/1,10:48:00,4363.91,4363.91,4363.91,4363.91,0
2001/8/1,10:49:00,4363.66,4363.66,4363.66,4363.66,0
2001/8/1,10:50:00,4361.82,4361.82,4361.82,4361.82,0
2001/8/1,10:51:00,4359.22,4359.22,4359.22,4359.22,0
2001/8/1,10:52:00,4358.89,4358.89,4358.89,4358.89,0
2001/8/1,10:53:00,4358.68,4358.68,4358.68,4358.68,0
2001/8/1,10:54:00,4356.61,4356.61,4356.61,4356.61,0
2001/8/1,10:55:00,4356.52,4356.52,4356.52,4356.52,0
2001/8/1,10:56:00,4354.13,4354.13,4354.13,4354.13,0
2001/8/1,10:57:00,4352.66,4352.66,4352.66,4352.66,0
2001/8/1,10:58:00,4354.56,4354.56,4354.56,4354.56,0
2001/8/1,10:59:00,4350.74,4350.74,4350.74,4350.74,0
2001/8/1,11:00:00,4352.99,4352.99,4352.99,4352.99,0
2001/8/1,11:01:00,4350.37,4350.37,4350.37,4350.37,0
2001/8/1,11:02:00,4352.20,4352.20,4352.20,4352.20,0
2001/8/1,11:03:00,4356.70,4356.70,4356.70,4356.70,0
2001/8/1,11:04:00,4355.81,4355.81,4355.81,4355.81,0
2001/8/1,11:05:00,4355.45,4355.45,4355.45,4355.45,0
2001/8/1,11:06:00,4355.93,4355.93,4355.93,4355.93,0
2001/8/1,11:07:00,4359.75,4359.75,4359.75,4359.75,0
2001/8/1,11:08:00,4360.01,4360.01,4360.01,4360.01,0
2001/8/1,11:09:00,4363.72,4363.72,4363.72,4363.72,0
2001/8/1,11:10:00,4362.18,4362.18,4362.18,4362.18,0
2001/8/1,11:11:00,4362.44,4362.44,4362.44,4362.44,0
2001/8/1,11:12:00,4363.02,4363.02,4363.02,4363.02,0
2001/8/1,11:13:00,4362.52,4362.52,4362.52,4362.52,0
2001/8/1,11:14:00,4365.40,4365.40,4365.40,4365.40,0
2001/8/1,11:15:00,4362.81,4362.81,4362.81,4362.81,0
2001/8/1,11:16:00,4358.88,4358.88,4358.88,4358.88,0
2001/8/1,11:17:00,4363.23,4363.23,4363.23,4363.23,0
2001/8/1,11:18:00,4365.29,4365.29,4365.29,4365.29,0
2001/8/1,11:19:00,4360.99,4360.99,4360.99,4360.99,0
2001/8/1,11:20:00,4361.23,4361.23,4361.23,4361.23,0
2001/8/1,11:21:00,4362.13,4362.13,4362.13,4362.13,0
2001/8/1,11:22:00,4359.01,4359.01,4359.01,4359.01,0
2001/8/1,11:23:00,4363.72,4363.72,4363.72,4363.72,0
2001/8/1,11:24:00,4367.02,4367.02,4367.02,4367.02,0
2001/8/1,11:25:00,4368.56,4368.56,4368.56,4368.56,0
2001/8/1,11:26:00,4370.87,4370.87,4370.87,4370.87,0
2001/8/1,11:27:00,4372.50,4372.50,4372.50,4372.50,0
2001/8/1,11:28:00,4373.62,4373.62,4373.62,4373.62,0
2001/8/1,11:29:00,4375.91,4375.91,4375.91,4375.91,0
2001/8/1,11:30:00,4378.46,4378.46,4378.46,4378.46,0
2001/8/1,11:31:00,4377.31,4377.31,4377.31,4377.31,0
2001/8/1,11:32:00,4373.86,4373.86,4373.86,4373.86,0
2001/8/1,11:33:00,4377.13,4377.13,4377.13,4377.13,0
2001/8/1,11:34:00,4370.05,4370.05,4370.05,4370.05,0
2001/8/1,11:35:00,4367.99,4367.99,4367.99,4367.99,0
2001/8/1,11:36:00,4365.60,4365.60,4365.60,4365.60,0
2001/8/1,11:37:00,4364.47,4364.47,4364.47,4364.47,0
2001/8/1,11:38:00,4367.38,4367.38,4367.38,4367.38,0
2001/8/1,11:39:00,4368.60,4368.60,4368.60,4368.60,0
2001/8/1,11:40:00,4364.02,4364.02,4364.02,4364.02,0
2001/8/1,11:41:00,4372.01,4372.01,4372.01,4372.01,0
2001/8/1,11:42:00,4362.98,4362.98,4362.98,4362.98,0
2001/8/1,11:43:00,4372.03,4372.03,4372.03,4372.03,0
2001/8/1,11:44:00,4365.32,4365.32,4365.32,4365.32,0
2001/8/1,11:45:00,4363.94,4363.94,4363.94,4363.94,0
2001/8/1,11:46:00,4367.70,4367.70,4367.70,4367.70,0
2001/8/1,11:47:00,4367.03,4367.03,4367.03,4367.03,0
2001/8/1,11:48:00,4369.00,4369.00,4369.00,4369.00,0
2001/8/1,11:49:00,4370.95,4370.95,4370.95,4370.95,0
2001/8/1,11:50:00,4366.88,4366.88,4366.88,4366.88,0
2001/8/1,11:51:00,4369.69,4369.69,4369.69,4369.69,0
2001/8/1,11:52:00,4370.49,4370.49,4370.49,4370.49,0
2001/8/1,11:53:00,4369.87,4369.87,4369.87,4369.87,0
2001/8/1,11:54:00,4368.16,4368.16,4368.16,4368.16,0
2001/8/1,11:55:00,4374.89,4374.89,4374.89,4374.89,0
2001/8/1,11:56:00,4373.75,4373.75,4373.75,4373.75,0
2001/8/1,11:57:00,4370.10,4370.10,4370.10,4370.10,0
2001/8/1,11:58:00,4374.08,4374.08,4374.08,4374.08,0
2001/8/1,11:59:00,4375.96,4375.96,4375.96,4375.96,0
2001/8/1,12:00:00,4374.25,4374.25,4374.25,4374.25,0
2001/8/1,12:01:00,4374.04,4374.04,4374.04,4374.04,0
2001/8/1,12:02:00,4369.89,4369.89,4369.89,4369.89,0
2001/8/1,12:03:00,4375.18,4375.18,4375.18,4375.18,0
2001/8/1,12:04:00,4374.31,4374.31,4374.31,4374.31,0
2001/8/1,12:05:00,4375.66,4375.66,4375.66,4375.66,0
2001/8/1,12:06:00,4376.27,4376.27,4376.27,4376.27,0
2001/8/1,12:07:00,4374.69,4374.69,4374.69,4374.69,0
2001/8/1,12:08:00,4375.51,4375.51,4375.51,4375.51,0
2001/8/1,12:09:00,4371.99,4371.99,4371.99,4371.99,0
2001/8/1,12:10:00,4374.45,4374.45,4374.45,4374.45,0
2001/8/1,12:11:00,4370.45,4370.45,4370.45,4370.45,0
2001/8/1,12:12:00,4368.99,4368.99,4368.99,4368.99,0
2001/8/1,12:13:00,4366.00,4366.00,4366.00,4366.00,0
2001/8/1,12:14:00,4364.54,4364.54,4364.54,4364.54,0
2001/8/1,12:15:00,4363.92,4363.92,4363.92,4363.92,0
2001/8/1,12:16:00,4356.77,4356.77,4356.77,4356.77,0
2001/8/1,12:17:00,4356.39,4356.39,4356.39,4356.39,0
2001/8/1,12:18:00,4353.13,4353.13,4353.13,4353.13,0
2001/8/1,12:19:00,4351.63,4351.63,4351.63,4351.63,0
2001/8/1,12:20:00,4350.60,4350.60,4350.60,4350.60,0
2001/8/1,12:21:00,4349.55,4349.55,4349.55,4349.55,0
2001/8/1,12:22:00,4348.23,4348.23,4348.23,4348.23,0
2001/8/1,12:23:00,4348.07,4348.07,4348.07,4348.07,0
2001/8/1,12:24:00,4348.23,4348.23,4348.23,4348.23,0
2001/8/1,12:25:00,4352.19,4352.19,4352.19,4352.19,0
2001/8/1,12:26:00,4347.27,4347.27,4347.27,4347.27,0
2001/8/1,12:27:00,4346.86,4346.86,4346.86,4346.86,0
2001/8/1,12:28:00,4345.62,4345.62,4345.62,4345.62,0
2001/8/1,12:29:00,4346.77,4346.77,4346.77,4346.77,0
2001/8/1,12:30:00,4344.75,4344.75,4344.75,4344.75,0
2001/8/1,12:31:00,4345.88,4345.88,4345.88,4345.88,0
2001/8/1,12:32:00,4341.87,4341.87,4341.87,4341.87,0
2001/8/1,12:33:00,4341.90,4341.90,4341.90,4341.90,0
2001/8/1,12:34:00,4337.03,4337.03,4337.03,4337.03,0
2001/8/1,12:35:00,4338.49,4338.49,4338.49,4338.49,0
2001/8/1,12:36:00,4335.92,4335.92,4335.92,4335.92,0
2001/8/1,12:37:00,4334.35,4334.35,4334.35,4334.35,0
2001/8/1,12:38:00,4331.92,4331.92,4331.92,4331.92,0
2001/8/1,12:39:00,4332.54,4332.54,4332.54,4332.54,0
2001/8/1,12:40:00,4328.53,4328.53,4328.53,4328.53,0
2001/8/1,12:41:00,4328.99,4328.99,4328.99,4328.99,0
2001/8/1,12:42:00,4329.35,4329.35,4329.35,4329.35,0
2001/8/1,12:43:00,4329.15,4329.15,4329.15,4329.15,0
2001/8/1,12:44:00,4335.56,4335.56,4335.56,4335.56,0
2001/8/1,12:45:00,4334.32,4334.32,4334.32,4334.32,0
2001/8/1,12:46:00,4339.72,4339.72,4339.72,4339.72,0
2001/8/1,12:47:00,4340.19,4340.19,4340.19,4340.19,0
2001/8/1,12:48:00,4339.72,4339.72,4339.72,4339.72,0
2001/8/1,12:49:00,4341.76,4341.76,4341.76,4341.76,0
2001/8/1,12:50:00,4343.52,4343.52,4343.52,4343.52,0
2001/8/1,12:51:00,4339.74,4339.74,4339.74,4339.74,0
2001/8/1,12:52:00,4338.86,4338.86,4338.86,4338.86,0
2001/8/1,12:53:00,4340.97,4340.97,4340.97,4340.97,0
2001/8/1,12:54:00,4339.77,4339.77,4339.77,4339.77,0
2001/8/1,12:55:00,4338.09,4338.09,4338.09,4338.09,0
2001/8/1,12:56:00,4337.12,4337.12,4337.12,4337.12,0
2001/8/1,12:57:00,4334.82,4334.82,4334.82,4334.82,0
2001/8/1,12:58:00,4331.16,4331.16,4331.16,4331.16,0
2001/8/1,12:59:00,4338.56,4338.56,4338.56,4338.56,0
2001/8/1,13:00:00,4332.41,4332.41,4332.41,4332.41,0
2001/8/1,13:01:00,4334.03,4334.03,4334.03,4334.03,0
2001/8/1,13:02:00,4331.82,4331.82,4331.82,4331.82,0
2001/8/1,13:03:00,4335.19,4335.19,4335.19,4335.19,0
2001/8/1,13:04:00,4338.03,4338.03,4338.03,4338.03,0
2001/8/1,13:05:00,4341.96,4341.96,4341.96,4341.96,0
2001/8/1,13:06:00,4338.77,4338.77,4338.77,4338.77,0
2001/8/1,13:07:00,4339.59,4339.59,4339.59,4339.59,0
2001/8/1,13:08:00,4344.46,4344.46,4344.46,4344.46,0
2001/8/1,13:09:00,4349.27,4349.27,4349.27,4349.27,0
2001/8/1,13:10:00,4350.88,4350.88,4350.88,4350.88,0
2001/8/1,13:11:00,4352.90,4352.90,4352.90,4352.90,0
2001/8/1,13:12:00,4355.16,4355.16,4355.16,4355.16,0
2001/8/1,13:13:00,4356.44,4356.44,4356.44,4356.44,0
2001/8/1,13:14:00,4353.02,4353.02,4353.02,4353.02,0
2001/8/1,13:15:00,4359.73,4359.73,4359.73,4359.73,0
2001/8/1,13:16:00,4363.61,4363.61,4363.61,4363.61,0
2001/8/1,13:17:00,4361.24,4361.24,4361.24,4361.24,0
2001/8/1,13:18:00,4361.60,4361.60,4361.60,4361.60,0
2001/8/1,13:19:00,4363.16,4363.16,4363.16,4363.16,0
2001/8/1,13:20:00,4365.16,4365.16,4365.16,4365.16,0
2001/8/1,13:21:00,4364.31,4364.31,4364.31,4364.31,0
2001/8/1,13:22:00,4362.49,4362.49,4362.49,4362.49,0
2001/8/1,13:23:00,4358.76,4358.76,4358.76,4358.76,0
2001/8/1,13:24:00,4356.98,4356.98,4356.98,4356.98,0
2001/8/1,13:25:00,4356.58,4356.58,4356.58,4356.58,0
2001/8/1,13:26:00,4359.10,4359.10,4359.10,4359.10,0
2001/8/1,13:27:00,4360.37,4360.37,4360.37,4360.37,0
2001/8/1,13:28:00,4353.50,4353.50,4353.50,4353.50,0
2001/8/1,13:29:00,4353.34,4353.34,4353.34,4353.34,0
2001/8/1,13:30:00,4354.52,4354.52,4354.52,4354.52,0
2001/8/2,09:01:00,4393.31,4393.31,4393.31,4393.31,0
2001/8/2,09:02:00,4402.70,4402.70,4402.70,4402.70,0
2001/8/2,09:03:00,4409.83,4409.83,4409.83,4409.83,0
2001/8/2,09:04:00,4402.12,4402.12,4402.12,4402.12,0
2001/8/2,09:05:00,4403.65,4403.65,4403.65,4403.65,0
2001/8/2,09:06:00,4397.55,4397.55,4397.55,4397.55,0
2001/8/2,09:07:00,4392.82,4392.82,4392.82,4392.82,0
2001/8/2,09:08:00,4389.22,4389.22,4389.22,4389.22,0
2001/8/2,09:09:00,4379.66,4379.66,4379.66,4379.66,0
2001/8/2,09:10:00,4382.40,4382.40,4382.40,4382.40,0
2001/8/2,09:11:00,4384.76,4384.76,4384.76,4384.76,0
2001/8/2,09:12:00,4389.29,4389.29,4389.29,4389.29,0
2001/8/2,09:13:00,4397.51,4397.51,4397.51,4397.51,0
2001/8/2,09:14:00,4396.07,4396.07,4396.07,4396.07,0
2001/8/2,09:15:00,4403.50,4403.50,4403.50,4403.50,0
2001/8/2,09:16:00,4404.51,4404.51,4404.51,4404.51,0
2001/8/2,09:17:00,4402.04,4402.04,4402.04,4402.04,0
2001/8/2,09:18:00,4400.35,4400.35,4400.35,4400.35,0
2001/8/2,09:19:00,4398.36,4398.36,4398.36,4398.36,0
2001/8/2,09:20:00,4392.77,4392.77,4392.77,4392.77,0
2001/8/2,09:21:00,4390.64,4390.64,4390.64,4390.64,0
2001/8/2,09:22:00,4389.33,4389.33,4389.33,4389.33,0
2001/8/2,09:23:00,4390.89,4390.89,4390.89,4390.89,0
2001/8/2,09:24:00,4389.61,4389.61,4389.61,4389.61,0
2001/8/2,09:25:00,4396.00,4396.00,4396.00,4396.00,0
2001/8/2,09:26:00,4392.41,4392.41,4392.41,4392.41,0
2001/8/2,09:27:00,4392.08,4392.08,4392.08,4392.08,0
2001/8/2,09:28:00,4387.91,4387.91,4387.91,4387.91,0
2001/8/2,09:29:00,4390.59,4390.59,4390.59,4390.59,0
2001/8/2,09:30:00,4389.98,4389.98,4389.98,4389.98,0
2001/8/2,09:31:00,4394.71,4394.71,4394.71,4394.71,0
2001/8/2,09:32:00,4392.86,4392.86,4392.86,4392.86,0
2001/8/2,09:33:00,4394.84,4394.84,4394.84,4394.84,0
2001/8/2,09:34:00,4396.15,4396.15,4396.15,4396.15,0
2001/8/2,09:35:00,4398.56,4398.56,4398.56,4398.56,0
2001/8/2,09:36:00,4403.99,4403.99,4403.99,4403.99,0
2001/8/2,09:37:00,4408.76,4408.76,4408.76,4408.76,0
2001/8/2,09:38:00,4414.25,4414.25,4414.25,4414.25,0
2001/8/2,09:39:00,4418.85,4418.85,4418.85,4418.85,0
2001/8/2,09:40:00,4423.63,4423.63,4423.63,4423.63,0
2001/8/2,09:41:00,4426.80,4426.80,4426.80,4426.80,0
2001/8/2,09:42:00,4432.51,4432.51,4432.51,4432.51,0
2001/8/2,09:43:00,4436.36,4436.36,4436.36,4436.36,0
2001/8/2,09:44:00,4438.37,4438.37,4438.37,4438.37,0
2001/8/2,09:45:00,4438.84,4438.84,4438.84,4438.84,0
2001/8/2,09:46:00,4438.68,4438.68,4438.68,4438.68,0
2001/8/2,09:47:00,4434.06,4434.06,4434.06,4434.06,0
2001/8/2,09:48:00,4430.73,4430.73,4430.73,4430.73,0
2001/8/2,09:49:00,4430.61,4430.61,4430.61,4430.61,0
2001/8/2,09:50:00,4424.21,4424.21,4424.21,4424.21,0
2001/8/2,09:51:00,4425.35,4425.35,4425.35,4425.35,0
2001/8/2,09:52:00,4422.61,4422.61,4422.61,4422.61,0
2001/8/2,09:53:00,4428.43,4428.43,4428.43,4428.43,0
2001/8/2,09:54:00,4423.01,4423.01,4423.01,4423.01,0
2001/8/2,09:55:00,4422.46,4422.46,4422.46,4422.46,0
2001/8/2,09:56:00,4424.57,4424.57,4424.57,4424.57,0
2001/8/2,09:57:00,4426.17,4426.17,4426.17,4426.17,0
2001/8/2,09:58:00,4426.93,4426.93,4426.93,4426.93,0
2001/8/2,09:59:00,4430.07,4430.07,4430.07,4430.07,0
2001/8/2,10:00:00,4436.75,4436.75,4436.75,4436.75,0
2001/8/2,10:01:00,4433.32,4433.32,4433.32,4433.32,0
2001/8/2,10:02:00,4432.41,4432.41,4432.41,4432.41,0
2001/8/2,10:03:00,4429.72,4429.72,4429.72,4429.72,0
2001/8/2,10:04:00,4429.66,4429.66,4429.66,4429.66,0
2001/8/2,10:05:00,4426.49,4426.49,4426.49,4426.49,0
2001/8/2,10:06:00,4430.56,4430.56,4430.56,4430.56,0
2001/8/2,10:07:00,4427.11,4427.11,4427.11,4427.11,0
2001/8/2,10:08:00,4427.81,4427.81,4427.81,4427.81,0
2001/8/2,10:09:00,4426.02,4426.02,4426.02,4426.02,0
2001/8/2,10:10:00,4426.11,4426.11,4426.11,4426.11,0
2001/8/2,10:11:00,4431.28,4431.28,4431.28,4431.28,0
2001/8/2,10:12:00,4423.33,4423.33,4423.33,4423.33,0
2001/8/2,10:13:00,4427.84,4427.84,4427.84,4427.84,0
2001/8/2,10:14:00,4425.49,4425.49,4425.49,4425.49,0
2001/8/2,10:15:00,4427.35,4427.35,4427.35,4427.35,0
2001/8/2,10:16:00,4432.16,4432.16,4432.16,4432.16,0
2001/8/2,10:17:00,4436.50,4436.50,4436.50,4436.50,0
2001/8/2,10:18:00,4437.69,4437.69,4437.69,4437.69,0
2001/8/2,10:19:00,4433.64,4433.64,4433.64,4433.64,0
2001/8/2,10:20:00,4439.97,4439.97,4439.97,4439.97,0
2001/8/2,10:21:00,4434.35,4434.35,4434.35,4434.35,0
2001/8/2,10:22:00,4436.14,4436.14,4436.14,4436.14,0
2001/8/2,10:23:00,4435.25,4435.25,4435.25,4435.25,0
2001/8/2,10:24:00,4435.71,4435.71,4435.71,4435.71,0
2001/8/2,10:25:00,4438.28,4438.28,4438.28,4438.28,0
2001/8/2,10:26:00,4444.71,4444.71,4444.71,4444.71,0
2001/8/2,10:27:00,4440.65,4440.65,4440.65,4440.65,0
2001/8/2,10:28:00,4444.89,4444.89,4444.89,4444.89,0
2001/8/2,10:29:00,4443.55,4443.55,4443.55,4443.55,0
2001/8/2,10:30:00,4450.41,4450.41,4450.41,4450.41,0
2001/8/2,10:31:00,4451.25,4451.25,4451.25,4451.25,0
2001/8/2,10:32:00,4446.21,4446.21,4446.21,4446.21,0
2001/8/2,10:33:00,4450.35,4450.35,4450.35,4450.35,0
2001/8/2,10:34:00,4444.49,4444.49,4444.49,4444.49,0
2001/8/2,10:35:00,4444.93,4444.93,4444.93,4444.93,0
2001/8/2,10:36:00,4446.06,4446.06,4446.06,4446.06,0
2001/8/2,10:37:00,4446.10,4446.10,4446.10,4446.10,0
2001/8/2,10:38:00,4447.61,4447.61,4447.61,4447.61,0
2001/8/2,10:39:00,4439.04,4439.04,4439.04,4439.04,0
2001/8/2,10:40:00,4440.95,4440.95,4440.95,4440.95,0
2001/8/2,10:41:00,4441.67,4441.67,4441.67,4441.67,0
2001/8/2,10:42:00,4440.51,4440.51,4440.51,4440.51,0
2001/8/2,10:43:00,4438.42,4438.42,4438.42,4438.42,0
2001/8/2,10:44:00,4437.72,4437.72,4437.72,4437.72,0
2001/8/2,10:45:00,4439.20,4439.20,4439.20,4439.20,0
2001/8/2,10:46:00,4439.78,4439.78,4439.78,4439.78,0
2001/8/2,10:47:00,4438.65,4438.65,4438.65,4438.65,0
2001/8/2,10:48:00,4438.21,4438.21,4438.21,4438.21,0
2001/8/2,10:49:00,4438.74,4438.74,4438.74,4438.74,0
2001/8/2,10:50:00,4444.26,4444.26,4444.26,4444.26,0
2001/8/2,10:51:00,4442.88,4442.88,4442.88,4442.88,0
2001/8/2,10:52:00,4442.27,4442.27,4442.27,4442.27,0
2001/8/2,10:53:00,4445.32,4445.32,4445.32,4445.32,0
2001/8/2,10:54:00,4452.71,4452.71,4452.71,4452.71,0
2001/8/2,10:55:00,4452.95,4452.95,4452.95,4452.95,0
2001/8/2,10:56:00,4450.66,4450.66,4450.66,4450.66,0
2001/8/2,10:57:00,4457.46,4457.46,4457.46,4457.46,0
2001/8/2,10:58:00,4458.48,4458.48,4458.48,4458.48,0
2001/8/2,10:59:00,4456.73,4456.73,4456.73,4456.73,0
2001/8/2,11:00:00,4459.21,4459.21,4459.21,4459.21,0
2001/8/2,11:01:00,4458.50,4458.50,4458.50,4458.50,0
2001/8/2,11:02:00,4452.29,4452.29,4452.29,4452.29,0
2001/8/2,11:03:00,4451.91,4451.91,4451.91,4451.91,0
2001/8/2,11:04:00,4450.75,4450.75,4450.75,4450.75,0
2001/8/2,11:05:00,4454.13,4454.13,4454.13,4454.13,0
2001/8/2,11:06:00,4452.83,4452.83,4452.83,4452.83,0
2001/8/2,11:07:00,4457.36,4457.36,4457.36,4457.36,0
2001/8/2,11:08:00,4451.77,4451.77,4451.77,4451.77,0
2001/8/2,11:09:00,4458.63,4458.63,4458.63,4458.63,0
2001/8/2,11:10:00,4461.99,4461.99,4461.99,4461.99,0
2001/8/2,11:11:00,4460.19,4460.19,4460.19,4460.19,0
2001/8/2,11:12:00,4463.28,4463.28,4463.28,4463.28,0
2001/8/2,11:13:00,4463.26,4463.26,4463.26,4463.26,0
2001/8/2,11:14:00,4468.22,4468.22,4468.22,4468.22,0
2001/8/2,11:15:00,4472.37,4472.37,4472.37,4472.37,0
2001/8/2,11:16:00,4472.21,4472.21,4472.21,4472.21,0
2001/8/2,11:17:00,4473.12,4473.12,4473.12,4473.12,0
2001/8/2,11:18:00,4473.71,4473.71,4473.71,4473.71,0
2001/8/2,11:19:00,4467.78,4467.78,4467.78,4467.78,0
2001/8/2,11:20:00,4474.31,4474.31,4474.31,4474.31,0
2001/8/2,11:21:00,4466.83,4466.83,4466.83,4466.83,0
2001/8/2,11:22:00,4466.87,4466.87,4466.87,4466.87,0
2001/8/2,11:23:00,4474.39,4474.39,4474.39,4474.39,0
2001/8/2,11:24:00,4467.84,4467.84,4467.84,4467.84,0
2001/8/2,11:25:00,4467.37,4467.37,4467.37,4467.37,0
2001/8/2,11:26:00,4466.62,4466.62,4466.62,4466.62,0
2001/8/2,11:27:00,4464.57,4464.57,4464.57,4464.57,0
2001/8/2,11:28:00,4467.25,4467.25,4467.25,4467.25,0
2001/8/2,11:29:00,4466.91,4466.91,4466.91,4466.91,0
2001/8/2,11:30:00,4470.21,4470.21,4470.21,4470.21,0
2001/8/2,11:31:00,4466.96,4466.96,4466.96,4466.96,0
2001/8/2,11:32:00,4471.99,4471.99,4471.99,4471.99,0
2001/8/2,11:33:00,4470.45,4470.45,4470.45,4470.45,0
2001/8/2,11:34:00,4468.50,4468.50,4468.50,4468.50,0
2001/8/2,11:35:00,4470.43,4470.43,4470.43,4470.43,0
2001/8/2,11:36:00,4469.50,4469.50,4469.50,4469.50,0
2001/8/2,11:37:00,4467.72,4467.72,4467.72,4467.72,0
2001/8/2,11:38:00,4461.88,4461.88,4461.88,4461.88,0
2001/8/2,11:39:00,4461.78,4461.78,4461.78,4461.78,0
2001/8/2,11:40:00,4465.43,4465.43,4465.43,4465.43,0
2001/8/2,11:41:00,4459.75,4459.75,4459.75,4459.75,0
2001/8/2,11:42:00,4462.75,4462.75,4462.75,4462.75,0
2001/8/2,11:43:00,4462.91,4462.91,4462.91,4462.91,0
2001/8/2,11:44:00,4458.44,4458.44,4458.44,4458.44,0
2001/8/2,11:45:00,4455.43,4455.43,4455.43,4455.43,0
2001/8/2,11:46:00,4454.21,4454.21,4454.21,4454.21,0
2001/8/2,11:47:00,4452.73,4452.73,4452.73,4452.73,0
2001/8/2,11:48:00,4451.86,4451.86,4451.86,4451.86,0
2001/8/2,11:49:00,4451.20,4451.20,4451.20,4451.20,0
2001/8/2,11:50:00,4452.04,4452.04,4452.04,4452.04,0
2001/8/2,11:51:00,4451.77,4451.77,4451.77,4451.77,0
2001/8/2,11:52:00,4451.30,4451.30,4451.30,4451.30,0
2001/8/2,11:53:00,4456.58,4456.58,4456.58,4456.58,0
2001/8/2,11:54:00,4456.80,4456.80,4456.80,4456.80,0
2001/8/2,11:55:00,4454.01,4454.01,4454.01,4454.01,0
2001/8/2,11:56:00,4455.14,4455.14,4455.14,4455.14,0
2001/8/2,11:57:00,4461.48,4461.48,4461.48,4461.48,0
2001/8/2,11:58:00,4456.35,4456.35,4456.35,4456.35,0
2001/8/2,11:59:00,4456.76,4456.76,4456.76,4456.76,0
2001/8/2,12:00:00,4459.23,4459.23,4459.23,4459.23,0
2001/8/2,12:01:00,4461.78,4461.78,4461.78,4461.78,0
2001/8/2,12:02:00,4456.34,4456.34,4456.34,4456.34,0
2001/8/2,12:03:00,4460.48,4460.48,4460.48,4460.48,0
2001/8/2,12:04:00,4459.95,4459.95,4459.95,4459.95,0
2001/8/2,12:05:00,4461.35,4461.35,4461.35,4461.35,0
2001/8/2,12:06:00,4461.99,4461.99,4461.99,4461.99,0
2001/8/2,12:07:00,4457.97,4457.97,4457.97,4457.97,0
2001/8/2,12:08:00,4456.19,4456.19,4456.19,4456.19,0
2001/8/2,12:09:00,4455.87,4455.87,4455.87,4455.87,0
2001/8/2,12:10:00,4455.78,4455.78,4455.78,4455.78,0
2001/8/2,12:11:00,4460.30,4460.30,4460.30,4460.30,0
2001/8/2,12:12:00,4454.66,4454.66,4454.66,4454.66,0
2001/8/2,12:13:00,4460.28,4460.28,4460.28,4460.28,0
2001/8/2,12:14:00,4454.05,4454.05,4454.05,4454.05,0
2001/8/2,12:15:00,4454.86,4454.86,4454.86,4454.86,0
2001/8/2,12:16:00,4456.25,4456.25,4456.25,4456.25,0
2001/8/2,12:17:00,4456.25,4456.25,4456.25,4456.25,0
2001/8/2,12:18:00,4455.68,4455.68,4455.68,4455.68,0
2001/8/2,12:19:00,4455.92,4455.92,4455.92,4455.92,0
2001/8/2,12:20:00,4463.96,4463.96,4463.96,4463.96,0
2001/8/2,12:21:00,4465.68,4465.68,4465.68,4465.68,0
2001/8/2,12:22:00,4466.91,4466.91,4466.91,4466.91,0
2001/8/2,12:23:00,4468.52,4468.52,4468.52,4468.52,0
2001/8/2,12:24:00,4466.72,4466.72,4466.72,4466.72,0
2001/8/2,12:25:00,4466.50,4466.50,4466.50,4466.50,0
2001/8/2,12:26:00,4467.81,4467.81,4467.81,4467.81,0
2001/8/2,12:27:00,4473.54,4473.54,4473.54,4473.54,0
2001/8/2,12:28:00,4468.37,4468.37,4468.37,4468.37,0
2001/8/2,12:29:00,4469.94,4469.94,4469.94,4469.94,0
2001/8/2,12:30:00,4473.31,4473.31,4473.31,4473.31,0
2001/8/2,12:31:00,4475.00,4475.00,4475.00,4475.00,0
2001/8/2,12:32:00,4475.34,4475.34,4475.34,4475.34,0
2001/8/2,12:33:00,4467.56,4467.56,4467.56,4467.56,0
2001/8/2,12:34:00,4471.91,4471.91,4471.91,4471.91,0
2001/8/2,12:35:00,4465.72,4465.72,4465.72,4465.72,0
2001/8/2,12:36:00,4464.47,4464.47,4464.47,4464.47,0
2001/8/2,12:37:00,4463.87,4463.87,4463.87,4463.87,0
2001/8/2,12:38:00,4461.22,4461.22,4461.22,4461.22,0
2001/8/2,12:39:00,4460.01,4460.01,4460.01,4460.01,0
2001/8/2,12:40:00,4457.45,4457.45,4457.45,4457.45,0
2001/8/2,12:41:00,4455.85,4455.85,4455.85,4455.85,0
2001/8/2,12:42:00,4453.90,4453.90,4453.90,4453.90,0
2001/8/2,12:43:00,4455.27,4455.27,4455.27,4455.27,0
2001/8/2,12:44:00,4453.25,4453.25,4453.25,4453.25,0
2001/8/2,12:45:00,4455.25,4455.25,4455.25,4455.25,0
2001/8/2,12:46:00,4459.26,4459.26,4459.26,4459.26,0
2001/8/2,12:47:00,4454.34,4454.34,4454.34,4454.34,0
2001/8/2,12:48:00,4456.19,4456.19,4456.19,4456.19,0
2001/8/2,12:49:00,4461.06,4461.06,4461.06,4461.06,0
2001/8/2,12:50:00,4455.36,4455.36,4455.36,4455.36,0
2001/8/2,12:51:00,4456.54,4456.54,4456.54,4456.54,0
2001/8/2,12:52:00,4457.14,4457.14,4457.14,4457.14,0
2001/8/2,12:53:00,4457.83,4457.83,4457.83,4457.83,0
2001/8/2,12:54:00,4461.79,4461.79,4461.79,4461.79,0
2001/8/2,12:55:00,4460.75,4460.75,4460.75,4460.75,0
2001/8/2,12:56:00,4463.70,4463.70,4463.70,4463.70,0
2001/8/2,12:57:00,4463.33,4463.33,4463.33,4463.33,0
2001/8/2,12:58:00,4467.50,4467.50,4467.50,4467.50,0
2001/8/2,12:59:00,4464.22,4464.22,4464.22,4464.22,0
2001/8/2,13:00:00,4471.17,4471.17,4471.17,4471.17,0
2001/8/2,13:01:00,4472.44,4472.44,4472.44,4472.44,0
2001/8/2,13:02:00,4473.23,4473.23,4473.23,4473.23,0
2001/8/2,13:03:00,4474.42,4474.42,4474.42,4474.42,0
2001/8/2,13:04:00,4478.58,4478.58,4478.58,4478.58,0
2001/8/2,13:05:00,4479.40,4479.40,4479.40,4479.40,0
2001/8/2,13:06:00,4481.24,4481.24,4481.24,4481.24,0
2001/8/2,13:07:00,4481.90,4481.90,4481.90,4481.90,0
2001/8/2,13:08:00,4478.37,4478.37,4478.37,4478.37,0
2001/8/2,13:09:00,4482.16,4482.16,4482.16,4482.16,0
2001/8/2,13:10:00,4482.29,4482.29,4482.29,4482.29,0
2001/8/2,13:11:00,4483.76,4483.76,4483.76,4483.76,0
2001/8/2,13:12:00,4475.49,4475.49,4475.49,4475.49,0
2001/8/2,13:13:00,4479.89,4479.89,4479.89,4479.89,0
2001/8/2,13:14:00,4473.24,4473.24,4473.24,4473.24,0
2001/8/2,13:15:00,4477.30,4477.30,4477.30,4477.30,0
2001/8/2,13:16:00,4469.57,4469.57,4469.57,4469.57,0
2001/8/2,13:17:00,4470.18,4470.18,4470.18,4470.18,0
2001/8/2,13:18:00,4468.49,4468.49,4468.49,4468.49,0
2001/8/2,13:19:00,4466.74,4466.74,4466.74,4466.74,0
2001/8/2,13:20:00,4462.19,4462.19,4462.19,4462.19,0
2001/8/2,13:21:00,4461.79,4461.79,4461.79,4461.79,0
2001/8/2,13:22:00,4470.63,4470.63,4470.63,4470.63,0
2001/8/2,13:23:00,4473.78,4473.78,4473.78,4473.78,0
2001/8/2,13:24:00,4476.13,4476.13,4476.13,4476.13,0
2001/8/2,13:25:00,4481.17,4481.17,4481.17,4481.17,0
2001/8/2,13:26:00,4473.39,4473.39,4473.39,4473.39,0
2001/8/2,13:27:00,4478.87,4478.87,4478.87,4478.87,0
2001/8/2,13:28:00,4478.79,4478.79,4478.79,4478.79,0
2001/8/2,13:29:00,4478.72,4478.72,4478.72,4478.72,0
2001/8/2,13:30:00,4490.19,4490.19,4490.19,4490.19,0
2001/8/3,09:01:00,4499.68,4499.68,4499.68,4499.68,0
2001/8/3,09:02:00,4494.05,4494.05,4494.05,4494.05,0
2001/8/3,09:03:00,4490.86,4490.86,4490.86,4490.86,0
2001/8/3,09:04:00,4488.54,4488.54,4488.54,4488.54,0
2001/8/3,09:05:00,4492.54,4492.54,4492.54,4492.54,0
2001/8/3,09:06:00,4497.92,4497.92,4497.92,4497.92,0
2001/8/3,09:07:00,4510.81,4510.81,4510.81,4510.81,0
2001/8/3,09:08:00,4515.20,4515.20,4515.20,4515.20,0
2001/8/3,09:09:00,4521.13,4521.13,4521.13,4521.13,0
2001/8/3,09:10:00,4521.82,4521.82,4521.82,4521.82,0
2001/8/3,09:11:00,4522.77,4522.77,4522.77,4522.77,0
2001/8/3,09:12:00,4516.63,4516.63,4516.63,4516.63,0
2001/8/3,09:13:00,4512.74,4512.74,4512.74,4512.74,0
2001/8/3,09:14:00,4517.28,4517.28,4517.28,4517.28,0
2001/8/3,09:15:00,4509.44,4509.44,4509.44,4509.44,0
2001/8/3,09:16:00,4507.83,4507.83,4507.83,4507.83,0
2001/8/3,09:17:00,4511.61,4511.61,4511.61,4511.61,0
2001/8/3,09:18:00,4505.79,4505.79,4505.79,4505.79,0
2001/8/3,09:19:00,4507.72,4507.72,4507.72,4507.72,0
2001/8/3,09:20:00,4509.64,4509.64,4509.64,4509.64,0
2001/8/3,09:21:00,4519.73,4519.73,4519.73,4519.73,0
2001/8/3,09:22:00,4519.08,4519.08,4519.08,4519.08,0
2001/8/3,09:23:00,4523.40,4523.40,4523.40,4523.40,0
2001/8/3,09:24:00,4525.89,4525.89,4525.89,4525.89,0
2001/8/3,09:25:00,4528.07,4528.07,4528.07,4528.07,0
2001/8/3,09:26:00,4525.28,4525.28,4525.28,4525.28,0
2001/8/3,09:27:00,4527.78,4527.78,4527.78,4527.78,0
2001/8/3,09:28:00,4527.58,4527.58,4527.58,4527.58,0
2001/8/3,09:29:00,4527.63,4527.63,4527.63,4527.63,0
2001/8/3,09:30:00,4530.66,4530.66,4530.66,4530.66,0
2001/8/3,09:31:00,4525.48,4525.48,4525.48,4525.48,0
2001/8/3,09:32:00,4524.21,4524.21,4524.21,4524.21,0
2001/8/3,09:33:00,4523.96,4523.96,4523.96,4523.96,0
2001/8/3,09:34:00,4521.97,4521.97,4521.97,4521.97,0
2001/8/3,09:35:00,4525.53,4525.53,4525.53,4525.53,0
2001/8/3,09:36:00,4518.57,4518.57,4518.57,4518.57,0
2001/8/3,09:37:00,4521.99,4521.99,4521.99,4521.99,0
2001/8/3,09:38:00,4514.76,4514.76,4514.76,4514.76,0
2001/8/3,09:39:00,4514.56,4514.56,4514.56,4514.56,0
2001/8/3,09:40:00,4513.08,4513.08,4513.08,4513.08,0
2001/8/3,09:41:00,4516.33,4516.33,4516.33,4516.33,0
2001/8/3,09:42:00,4506.96,4506.96,4506.96,4506.96,0
2001/8/3,09:43:00,4509.92,4509.92,4509.92,4509.92,0
2001/8/3,09:44:00,4502.19,4502.19,4502.19,4502.19,0
2001/8/3,09:45:00,4501.43,4501.43,4501.43,4501.43,0
2001/8/3,09:46:00,4503.45,4503.45,4503.45,4503.45,0
2001/8/3,09:47:00,4497.35,4497.35,4497.35,4497.35,0
2001/8/3,09:48:00,4500.54,4500.54,4500.54,4500.54,0
2001/8/3,09:49:00,4501.24,4501.24,4501.24,4501.24,0
2001/8/3,09:50:00,4505.38,4505.38,4505.38,4505.38,0
2001/8/3,09:51:00,4507.51,4507.51,4507.51,4507.51,0
2001/8/3,09:52:00,4505.47,4505.47,4505.47,4505.47,0
2001/8/3,09:53:00,4505.96,4505.96,4505.96,4505.96,0
2001/8/3,09:54:00,4509.67,4509.67,4509.67,4509.67,0
2001/8/3,09:55:00,4512.08,4512.08,4512.08,4512.08,0
2001/8/3,09:56:00,4515.12,4515.12,4515.12,4515.12,0
2001/8/3,09:57:00,4510.61,4510.61,4510.61,4510.61,0
2001/8/3,09:58:00,4515.09,4515.09,4515.09,4515.09,0
2001/8/3,09:59:00,4511.18,4511.18,4511.18,4511.18,0
2001/8/3,10:00:00,4517.79,4517.79,4517.79,4517.79,0
2001/8/3,10:01:00,4513.74,4513.74,4513.74,4513.74,0
2001/8/3,10:02:00,4517.45,4517.45,4517.45,4517.45,0
2001/8/3,10:03:00,4513.15,4513.15,4513.15,4513.15,0
2001/8/3,10:04:00,4520.32,4520.32,4520.32,4520.32,0
2001/8/3,10:05:00,4518.96,4518.96,4518.96,4518.96,0
2001/8/3,10:06:00,4516.68,4516.68,4516.68,4516.68,0
2001/8/3,10:07:00,4517.63,4517.63,4517.63,4517.63,0
2001/8/3,10:08:00,4523.03,4523.03,4523.03,4523.03,0
2001/8/3,10:09:00,4516.04,4516.04,4516.04,4516.04,0
2001/8/3,10:10:00,4522.34,4522.34,4522.34,4522.34,0
2001/8/3,10:11:00,4517.94,4517.94,4517.94,4517.94,0
2001/8/3,10:12:00,4519.29,4519.29,4519.29,4519.29,0
2001/8/3,10:13:00,4518.33,4518.33,4518.33,4518.33,0
2001/8/3,10:14:00,4516.68,4516.68,4516.68,4516.68,0
2001/8/3,10:15:00,4515.05,4515.05,4515.05,4515.05,0
2001/8/3,10:16:00,4518.82,4518.82,4518.82,4518.82,0
2001/8/3,10:17:00,4512.31,4512.31,4512.31,4512.31,0
2001/8/3,10:18:00,4512.14,4512.14,4512.14,4512.14,0
2001/8/3,10:19:00,4517.48,4517.48,4517.48,4517.48,0
2001/8/3,10:20:00,4516.30,4516.30,4516.30,4516.30,0
2001/8/3,10:21:00,4511.39,4511.39,4511.39,4511.39,0
2001/8/3,10:22:00,4511.05,4511.05,4511.05,4511.05,0
2001/8/3,10:23:00,4514.02,4514.02,4514.02,4514.02,0
2001/8/3,10:24:00,4514.45,4514.45,4514.45,4514.45,0
2001/8/3,10:25:00,4513.89,4513.89,4513.89,4513.89,0
2001/8/3,10:26:00,4510.94,4510.94,4510.94,4510.94,0
2001/8/3,10:27:00,4507.66,4507.66,4507.66,4507.66,0
2001/8/3,10:28:00,4511.16,4511.16,4511.16,4511.16,0
2001/8/3,10:29:00,4512.87,4512.87,4512.87,4512.87,0
2001/8/3,10:30:00,4515.37,4515.37,4515.37,4515.37,0
2001/8/3,10:31:00,4514.98,4514.98,4514.98,4514.98,0
2001/8/3,10:32:00,4509.60,4509.60,4509.60,4509.60,0
2001/8/3,10:33:00,4515.15,4515.15,4515.15,4515.15,0
2001/8/3,10:34:00,4512.33,4512.33,4512.33,4512.33,0
2001/8/3,10:35:00,4516.97,4516.97,4516.97,4516.97,0
2001/8/3,10:36:00,4512.52,4512.52,4512.52,4512.52,0
2001/8/3,10:37:00,4517.85,4517.85,4517.85,4517.85,0
2001/8/3,10:38:00,4514.15,4514.15,4514.15,4514.15,0
2001/8/3,10:39:00,4518.96,4518.96,4518.96,4518.96,0
2001/8/3,10:40:00,4519.59,4519.59,4519.59,4519.59,0
2001/8/3,10:41:00,4519.95,4519.95,4519.95,4519.95,0
2001/8/3,10:42:00,4519.34,4519.34,4519.34,4519.34,0
2001/8/3,10:43:00,4515.93,4515.93,4515.93,4515.93,0
2001/8/3,10:44:00,4519.80,4519.80,4519.80,4519.80,0
2001/8/3,10:45:00,4516.32,4516.32,4516.32,4516.32,0
2001/8/3,10:46:00,4517.40,4517.40,4517.40,4517.40,0
2001/8/3,10:47:00,4521.79,4521.79,4521.79,4521.79,0
2001/8/3,10:48:00,4519.30,4519.30,4519.30,4519.30,0
2001/8/3,10:49:00,4525.46,4525.46,4525.46,4525.46,0
2001/8/3,10:50:00,4526.10,4526.10,4526.10,4526.10,0
2001/8/3,10:51:00,4527.66,4527.66,4527.66,4527.66,0
2001/8/3,10:52:00,4527.90,4527.90,4527.90,4527.90,0
2001/8/3,10:53:00,4530.24,4530.24,4530.24,4530.24,0
2001/8/3,10:54:00,4531.14,4531.14,4531.14,4531.14,0
2001/8/3,10:55:00,4532.67,4532.67,4532.67,4532.67,0
2001/8/3,10:56:00,4532.91,4532.91,4532.91,4532.91,0
2001/8/3,10:57:00,4535.36,4535.36,4535.36,4535.36,0
2001/8/3,10:58:00,4536.47,4536.47,4536.47,4536.47,0
2001/8/3,10:59:00,4536.55,4536.55,4536.55,4536.55,0
2001/8/3,11:00:00,4536.41,4536.41,4536.41,4536.41,0
2001/8/3,11:01:00,4534.55,4534.55,4534.55,4534.55,0
2001/8/3,11:02:00,4534.01,4534.01,4534.01,4534.01,0
2001/8/3,11:03:00,4527.33,4527.33,4527.33,4527.33,0
2001/8/3,11:04:00,4531.54,4531.54,4531.54,4531.54,0
2001/8/3,11:05:00,4530.54,4530.54,4530.54,4530.54,0
2001/8/3,11:06:00,4523.75,4523.75,4523.75,4523.75,0
2001/8/3,11:07:00,4529.22,4529.22,4529.22,4529.22,0
2001/8/3,11:08:00,4521.98,4521.98,4521.98,4521.98,0
2001/8/3,11:09:00,4521.30,4521.30,4521.30,4521.30,0
2001/8/3,11:10:00,4526.12,4526.12,4526.12,4526.12,0
2001/8/3,11:11:00,4521.69,4521.69,4521.69,4521.69,0
2001/8/3,11:12:00,4522.28,4522.28,4522.28,4522.28,0
2001/8/3,11:13:00,4521.60,4521.60,4521.60,4521.60,0
2001/8/3,11:14:00,4522.52,4522.52,4522.52,4522.52,0
2001/8/3,11:15:00,4521.59,4521.59,4521.59,4521.59,0
2001/8/3,11:16:00,4521.51,4521.51,4521.51,4521.51,0
2001/8/3,11:17:00,4522.22,4522.22,4522.22,4522.22,0
2001/8/3,11:18:00,4527.63,4527.63,4527.63,4527.63,0
2001/8/3,11:19:00,4523.26,4523.26,4523.26,4523.26,0
2001/8/3,11:20:00,4524.96,4524.96,4524.96,4524.96,0
2001/8/3,11:21:00,4524.19,4524.19,4524.19,4524.19,0
2001/8/3,11:22:00,4524.89,4524.89,4524.89,4524.89,0
2001/8/3,11:23:00,4530.19,4530.19,4530.19,4530.19,0
2001/8/3,11:24:00,4531.70,4531.70,4531.70,4531.70,0
2001/8/3,11:25:00,4533.74,4533.74,4533.74,4533.74,0
2001/8/3,11:26:00,4529.07,4529.07,4529.07,4529.07,0
2001/8/3,11:27:00,4529.34,4529.34,4529.34,4529.34,0
2001/8/3,11:28:00,4529.24,4529.24,4529.24,4529.24,0
2001/8/3,11:29:00,4529.13,4529.13,4529.13,4529.13,0
2001/8/3,11:30:00,4530.26,4530.26,4530.26,4530.26,0
2001/8/3,11:31:00,4529.42,4529.42,4529.42,4529.42,0
2001/8/3,11:32:00,4531.59,4531.59,4531.59,4531.59,0
2001/8/3,11:33:00,4534.88,4534.88,4534.88,4534.88,0
2001/8/3,11:34:00,4536.65,4536.65,4536.65,4536.65,0
2001/8/3,11:35:00,4538.55,4538.55,4538.55,4538.55,0
2001/8/3,11:36:00,4541.53,4541.53,4541.53,4541.53,0
2001/8/3,11:37:00,4542.88,4542.88,4542.88,4542.88,0
2001/8/3,11:38:00,4545.98,4545.98,4545.98,4545.98,0
2001/8/3,11:39:00,4546.54,4546.54,4546.54,4546.54,0
2001/8/3,11:40:00,4547.51,4547.51,4547.51,4547.51,0
2001/8/3,11:41:00,4546.28,4546.28,4546.28,4546.28,0
2001/8/3,11:42:00,4540.91,4540.91,4540.91,4540.91,0
2001/8/3,11:43:00,4543.86,4543.86,4543.86,4543.86,0
2001/8/3,11:44:00,4544.53,4544.53,4544.53,4544.53,0
2001/8/3,11:45:00,4545.09,4545.09,4545.09,4545.09,0
2001/8/3,11:46:00,4539.35,4539.35,4539.35,4539.35,0
2001/8/3,11:47:00,4544.89,4544.89,4544.89,4544.89,0
2001/8/3,11:48:00,4540.46,4540.46,4540.46,4540.46,0
2001/8/3,11:49:00,4538.77,4538.77,4538.77,4538.77,0
2001/8/3,11:50:00,4544.23,4544.23,4544.23,4544.23,0
2001/8/3,11:51:00,4542.40,4542.40,4542.40,4542.40,0
2001/8/3,11:52:00,4541.07,4541.07,4541.07,4541.07,0
2001/8/3,11:53:00,4547.25,4547.25,4547.25,4547.25,0
2001/8/3,11:54:00,4546.80,4546.80,4546.80,4546.80,0
2001/8/3,11:55:00,4547.23,4547.23,4547.23,4547.23,0
2001/8/3,11:56:00,4544.18,4544.18,4544.18,4544.18,0
2001/8/3,11:57:00,4550.67,4550.67,4550.67,4550.67,0
2001/8/3,11:58:00,4551.38,4551.38,4551.38,4551.38,0
2001/8/3,11:59:00,4551.24,4551.24,4551.24,4551.24,0
2001/8/3,12:00:00,4553.44,4553.44,4553.44,4553.44,0
2001/8/3,12:01:00,4552.54,4552.54,4552.54,4552.54,0
2001/8/3,12:02:00,4547.84,4547.84,4547.84,4547.84,0
2001/8/3,12:03:00,4546.99,4546.99,4546.99,4546.99,0
2001/8/3,12:04:00,4554.40,4554.40,4554.40,4554.40,0
2001/8/3,12:05:00,4553.85,4553.85,4553.85,4553.85,0
2001/8/3,12:06:00,4552.44,4552.44,4552.44,4552.44,0
2001/8/3,12:07:00,4549.02,4549.02,4549.02,4549.02,0
2001/8/3,12:08:00,4551.67,4551.67,4551.67,4551.67,0
2001/8/3,12:09:00,4549.03,4549.03,4549.03,4549.03,0
2001/8/3,12:10:00,4550.58,4550.58,4550.58,4550.58,0
2001/8/3,12:11:00,4545.04,4545.04,4545.04,4545.04,0
2001/8/3,12:12:00,4551.78,4551.78,4551.78,4551.78,0
2001/8/3,12:13:00,4547.46,4547.46,4547.46,4547.46,0
2001/8/3,12:14:00,4554.56,4554.56,4554.56,4554.56,0
2001/8/3,12:15:00,4556.88,4556.88,4556.88,4556.88,0
2001/8/3,12:16:00,4560.48,4560.48,4560.48,4560.48,0
2001/8/3,12:17:00,4563.85,4563.85,4563.85,4563.85,0
2001/8/3,12:18:00,4565.21,4565.21,4565.21,4565.21,0
2001/8/3,12:19:00,4565.35,4565.35,4565.35,4565.35,0
2001/8/3,12:20:00,4568.46,4568.46,4568.46,4568.46,0
2001/8/3,12:21:00,4566.87,4566.87,4566.87,4566.87,0
2001/8/3,12:22:00,4572.13,4572.13,4572.13,4572.13,0
2001/8/3,12:23:00,4573.84,4573.84,4573.84,4573.84,0
2001/8/3,12:24:00,4579.16,4579.16,4579.16,4579.16,0
2001/8/3,12:25:00,4577.36,4577.36,4577.36,4577.36,0
2001/8/3,12:26:00,4572.85,4572.85,4572.85,4572.85,0
2001/8/3,12:27:00,4573.11,4573.11,4573.11,4573.11,0
2001/8/3,12:28:00,4568.88,4568.88,4568.88,4568.88,0
2001/8/3,12:29:00,4568.12,4568.12,4568.12,4568.12,0
2001/8/3,12:30:00,4567.41,4567.41,4567.41,4567.41,0
2001/8/3,12:31:00,4564.71,4564.71,4564.71,4564.71,0
2001/8/3,12:32:00,4561.56,4561.56,4561.56,4561.56,0
2001/8/3,12:33:00,4560.46,4560.46,4560.46,4560.46,0
2001/8/3,12:34:00,4563.59,4563.59,4563.59,4563.59,0
2001/8/3,12:35:00,4563.80,4563.80,4563.80,4563.80,0
2001/8/3,12:36:00,4563.72,4563.72,4563.72,4563.72,0
2001/8/3,12:37:00,4563.12,4563.12,4563.12,4563.12,0
2001/8/3,12:38:00,4562.82,4562.82,4562.82,4562.82,0
2001/8/3,12:39:00,4563.23,4563.23,4563.23,4563.23,0
2001/8/3,12:40:00,4561.97,4561.97,4561.97,4561.97,0
2001/8/3,12:41:00,4562.41,4562.41,4562.41,4562.41,0
2001/8/3,12:42:00,4561.57,4561.57,4561.57,4561.57,0
2001/8/3,12:43:00,4559.30,4559.30,4559.30,4559.30,0
2001/8/3,12:44:00,4557.23,4557.23,4557.23,4557.23,0
2001/8/3,12:45:00,4553.96,4553.96,4553.96,4553.96,0
2001/8/3,12:46:00,4552.41,4552.41,4552.41,4552.41,0
2001/8/3,12:47:00,4550.65,4550.65,4550.65,4550.65,0
2001/8/3,12:48:00,4545.70,4545.70,4545.70,4545.70,0
2001/8/3,12:49:00,4543.48,4543.48,4543.48,4543.48,0
2001/8/3,12:50:00,4542.44,4542.44,4542.44,4542.44,0
2001/8/3,12:51:00,4541.75,4541.75,4541.75,4541.75,0
2001/8/3,12:52:00,4538.67,4538.67,4538.67,4538.67,0
2001/8/3,12:53:00,4537.67,4537.67,4537.67,4537.67,0
2001/8/3,12:54:00,4536.99,4536.99,4536.99,4536.99,0
2001/8/3,12:55:00,4534.31,4534.31,4534.31,4534.31,0
2001/8/3,12:56:00,4534.78,4534.78,4534.78,4534.78,0
2001/8/3,12:57:00,4539.49,4539.49,4539.49,4539.49,0
2001/8/3,12:58:00,4537.83,4537.83,4537.83,4537.83,0
2001/8/3,12:59:00,4543.34,4543.34,4543.34,4543.34,0
2001/8/3,13:00:00,4542.04,4542.04,4542.04,4542.04,0
2001/8/3,13:01:00,4547.14,4547.14,4547.14,4547.14,0
2001/8/3,13:02:00,4542.61,4542.61,4542.61,4542.61,0
2001/8/3,13:03:00,4542.59,4542.59,4542.59,4542.59,0
2001/8/3,13:04:00,4542.62,4542.62,4542.62,4542.62,0
2001/8/3,13:05:00,4547.41,4547.41,4547.41,4547.41,0
2001/8/3,13:06:00,4540.74,4540.74,4540.74,4540.74,0
2001/8/3,13:07:00,4538.92,4538.92,4538.92,4538.92,0
2001/8/3,13:08:00,4537.46,4537.46,4537.46,4537.46,0
2001/8/3,13:09:00,4533.89,4533.89,4533.89,4533.89,0
2001/8/3,13:10:00,4533.33,4533.33,4533.33,4533.33,0
2001/8/3,13:11:00,4529.55,4529.55,4529.55,4529.55,0
2001/8/3,13:12:00,4525.97,4525.97,4525.97,4525.97,0
2001/8/3,13:13:00,4523.57,4523.57,4523.57,4523.57,0
2001/8/3,13:14:00,4522.04,4522.04,4522.04,4522.04,0
2001/8/3,13:15:00,4520.79,4520.79,4520.79,4520.79,0
2001/8/3,13:16:00,4522.87,4522.87,4522.87,4522.87,0
2001/8/3,13:17:00,4528.50,4528.50,4528.50,4528.50,0
2001/8/3,13:18:00,4532.37,4532.37,4532.37,4532.37,0
2001/8/3,13:19:00,4532.28,4532.28,4532.28,4532.28,0
2001/8/3,13:20:00,4536.96,4536.96,4536.96,4536.96,0
2001/8/3,13:21:00,4533.53,4533.53,4533.53,4533.53,0
2001/8/3,13:22:00,4528.75,4528.75,4528.75,4528.75,0
2001/8/3,13:23:00,4535.15,4535.15,4535.15,4535.15,0
2001/8/3,13:24:00,4529.57,4529.57,4529.57,4529.57,0
2001/8/3,13:25:00,4530.09,4530.09,4530.09,4530.09,0
2001/8/3,13:26:00,4527.82,4527.82,4527.82,4527.82,0
2001/8/3,13:27:00,4527.65,4527.65,4527.65,4527.65,0
2001/8/3,13:28:00,4531.76,4531.76,4531.76,4531.76,0
2001/8/3,13:29:00,4528.15,4528.15,4528.15,4528.15,0
2001/8/3,13:30:00,4530.68,4530.68,4530.68,4530.68,0
2001/8/6,09:01:00,4507.84,4507.84,4507.84,4507.84,0
2001/8/6,09:02:00,4506.10,4506.10,4506.10,4506.10,0
2001/8/6,09:03:00,4504.78,4504.78,4504.78,4504.78,0
2001/8/6,09:04:00,4502.92,4502.92,4502.92,4502.92,0
2001/8/6,09:05:00,4512.05,4512.05,4512.05,4512.05,0
2001/8/6,09:06:00,4519.35,4519.35,4519.35,4519.35,0
2001/8/6,09:07:00,4526.45,4526.45,4526.45,4526.45,0
2001/8/6,09:08:00,4523.26,4523.26,4523.26,4523.26,0
2001/8/6,09:09:00,4527.75,4527.75,4527.75,4527.75,0
2001/8/6,09:10:00,4526.74,4526.74,4526.74,4526.74,0
2001/8/6,09:11:00,4520.27,4520.27,4520.27,4520.27,0
2001/8/6,09:12:00,4517.21,4517.21,4517.21,4517.21,0
2001/8/6,09:13:00,4513.57,4513.57,4513.57,4513.57,0
2001/8/6,09:14:00,4513.54,4513.54,4513.54,4513.54,0
2001/8/6,09:15:00,4511.26,4511.26,4511.26,4511.26,0
2001/8/6,09:16:00,4507.84,4507.84,4507.84,4507.84,0
2001/8/6,09:17:00,4505.47,4505.47,4505.47,4505.47,0
2001/8/6,09:18:00,4505.58,4505.58,4505.58,4505.58,0
2001/8/6,09:19:00,4507.15,4507.15,4507.15,4507.15,0
2001/8/6,09:20:00,4508.41,4508.41,4508.41,4508.41,0
2001/8/6,09:21:00,4508.65,4508.65,4508.65,4508.65,0
2001/8/6,09:22:00,4507.44,4507.44,4507.44,4507.44,0
2001/8/6,09:23:00,4507.58,4507.58,4507.58,4507.58,0
2001/8/6,09:24:00,4506.93,4506.93,4506.93,4506.93,0
2001/8/6,09:25:00,4506.33,4506.33,4506.33,4506.33,0
2001/8/6,09:26:00,4505.66,4505.66,4505.66,4505.66,0
2001/8/6,09:27:00,4503.64,4503.64,4503.64,4503.64,0
2001/8/6,09:28:00,4498.13,4498.13,4498.13,4498.13,0
2001/8/6,09:29:00,4494.93,4494.93,4494.93,4494.93,0
2001/8/6,09:30:00,4491.72,4491.72,4491.72,4491.72,0
2001/8/6,09:31:00,4488.05,4488.05,4488.05,4488.05,0
2001/8/6,09:32:00,4486.44,4486.44,4486.44,4486.44,0
2001/8/6,09:33:00,4483.23,4483.23,4483.23,4483.23,0
2001/8/6,09:34:00,4482.63,4482.63,4482.63,4482.63,0
2001/8/6,09:35:00,4481.35,4481.35,4481.35,4481.35,0
2001/8/6,09:36:00,4481.86,4481.86,4481.86,4481.86,0
2001/8/6,09:37:00,4482.34,4482.34,4482.34,4482.34,0
2001/8/6,09:38:00,4489.96,4489.96,4489.96,4489.96,0
2001/8/6,09:39:00,4493.52,4493.52,4493.52,4493.52,0
2001/8/6,09:40:00,4497.10,4497.10,4497.10,4497.10,0
2001/8/6,09:41:00,4496.43,4496.43,4496.43,4496.43,0
2001/8/6,09:42:00,4501.76,4501.76,4501.76,4501.76,0
2001/8/6,09:43:00,4495.86,4495.86,4495.86,4495.86,0
2001/8/6,09:44:00,4496.57,4496.57,4496.57,4496.57,0
2001/8/6,09:45:00,4493.84,4493.84,4493.84,4493.84,0
2001/8/6,09:46:00,4493.32,4493.32,4493.32,4493.32,0
2001/8/6,09:47:00,4500.17,4500.17,4500.17,4500.17,0
2001/8/6,09:48:00,4496.52,4496.52,4496.52,4496.52,0
2001/8/6,09:49:00,4501.90,4501.90,4501.90,4501.90,0
2001/8/6,09:50:00,4504.40,4504.40,4504.40,4504.40,0
2001/8/6,09:51:00,4501.83,4501.83,4501.83,4501.83,0
2001/8/6,09:52:00,4509.09,4509.09,4509.09,4509.09,0
2001/8/6,09:53:00,4511.30,4511.30,4511.30,4511.30,0
2001/8/6,09:54:00,4512.27,4512.27,4512.27,4512.27,0
2001/8/6,09:55:00,4514.01,4514.01,4514.01,4514.01,0
2001/8/6,09:56:00,4515.14,4515.14,4515.14,4515.14,0
2001/8/6,09:57:00,4516.94,4516.94,4516.94,4516.94,0
2001/8/6,09:58:00,4510.62,4510.62,4510.62,4510.62,0
2001/8/6,09:59:00,4515.10,4515.10,4515.10,4515.10,0
2001/8/6,10:00:00,4515.45,4515.45,4515.45,4515.45,0
2001/8/6,10:01:00,4513.88,4513.88,4513.88,4513.88,0
2001/8/6,10:02:00,4517.64,4517.64,4517.64,4517.64,0
2001/8/6,10:03:00,4517.90,4517.90,4517.90,4517.90,0
2001/8/6,10:04:00,4518.35,4518.35,4518.35,4518.35,0
2001/8/6,10:05:00,4515.33,4515.33,4515.33,4515.33,0
2001/8/6,10:06:00,4519.71,4519.71,4519.71,4519.71,0
2001/8/6,10:07:00,4515.48,4515.48,4515.48,4515.48,0
2001/8/6,10:08:00,4514.48,4514.48,4514.48,4514.48,0
2001/8/6,10:09:00,4515.55,4515.55,4515.55,4515.55,0
2001/8/6,10:10:00,4517.89,4517.89,4517.89,4517.89,0
2001/8/6,10:11:00,4513.82,4513.82,4513.82,4513.82,0
2001/8/6,10:12:00,4510.42,4510.42,4510.42,4510.42,0
2001/8/6,10:13:00,4509.89,4509.89,4509.89,4509.89,0
2001/8/6,10:14:00,4508.78,4508.78,4508.78,4508.78,0
2001/8/6,10:15:00,4508.69,4508.69,4508.69,4508.69,0
2001/8/6,10:16:00,4506.74,4506.74,4506.74,4506.74,0
2001/8/6,10:17:00,4503.89,4503.89,4503.89,4503.89,0
2001/8/6,10:18:00,4503.39,4503.39,4503.39,4503.39,0
2001/8/6,10:19:00,4500.71,4500.71,4500.71,4500.71,0
2001/8/6,10:20:00,4499.66,4499.66,4499.66,4499.66,0
2001/8/6,10:21:00,4499.29,4499.29,4499.29,4499.29,0
2001/8/6,10:22:00,4498.49,4498.49,4498.49,4498.49,0
2001/8/6,10:23:00,4504.45,4504.45,4504.45,4504.45,0
2001/8/6,10:24:00,4501.46,4501.46,4501.46,4501.46,0
2001/8/6,10:25:00,4504.70,4504.70,4504.70,4504.70,0
2001/8/6,10:26:00,4503.81,4503.81,4503.81,4503.81,0
2001/8/6,10:27:00,4504.00,4504.00,4504.00,4504.00,0
2001/8/6,10:28:00,4503.47,4503.47,4503.47,4503.47,0
2001/8/6,10:29:00,4504.34,4504.34,4504.34,4504.34,0
2001/8/6,10:30:00,4504.83,4504.83,4504.83,4504.83,0
2001/8/6,10:31:00,4504.31,4504.31,4504.31,4504.31,0
2001/8/6,10:32:00,4502.52,4502.52,4502.52,4502.52,0
2001/8/6,10:33:00,4506.32,4506.32,4506.32,4506.32,0
2001/8/6,10:34:00,4506.44,4506.44,4506.44,4506.44,0
2001/8/6,10:35:00,4502.69,4502.69,4502.69,4502.69,0
2001/8/6,10:36:00,4503.09,4503.09,4503.09,4503.09,0
2001/8/6,10:37:00,4502.13,4502.13,4502.13,4502.13,0
2001/8/6,10:38:00,4501.31,4501.31,4501.31,4501.31,0
2001/8/6,10:39:00,4501.40,4501.40,4501.40,4501.40,0
2001/8/6,10:40:00,4501.05,4501.05,4501.05,4501.05,0
2001/8/6,10:41:00,4499.59,4499.59,4499.59,4499.59,0
2001/8/6,10:42:00,4498.73,4498.73,4498.73,4498.73,0
2001/8/6,10:43:00,4498.37,4498.37,4498.37,4498.37,0
2001/8/6,10:44:00,4497.78,4497.78,4497.78,4497.78,0
2001/8/6,10:45:00,4497.90,4497.90,4497.90,4497.90,0
2001/8/6,10:46:00,4495.59,4495.59,4495.59,4495.59,0
2001/8/6,10:47:00,4494.02,4494.02,4494.02,4494.02,0
2001/8/6,10:48:00,4492.51,4492.51,4492.51,4492.51,0
2001/8/6,10:49:00,4491.35,4491.35,4491.35,4491.35,0
2001/8/6,10:50:00,4491.59,4491.59,4491.59,4491.59,0
2001/8/6,10:51:00,4490.31,4490.31,4490.31,4490.31,0
2001/8/6,10:52:00,4485.82,4485.82,4485.82,4485.82,0
2001/8/6,10:53:00,4486.76,4486.76,4486.76,4486.76,0
2001/8/6,10:54:00,4481.53,4481.53,4481.53,4481.53,0
2001/8/6,10:55:00,4488.11,4488.11,4488.11,4488.11,0
2001/8/6,10:56:00,4486.33,4486.33,4486.33,4486.33,0
2001/8/6,10:57:00,4490.16,4490.16,4490.16,4490.16,0
2001/8/6,10:58:00,4485.65,4485.65,4485.65,4485.65,0
2001/8/6,10:59:00,4491.25,4491.25,4491.25,4491.25,0
2001/8/6,11:00:00,4491.42,4491.42,4491.42,4491.42,0
2001/8/6,11:01:00,4489.00,4489.00,4489.00,4489.00,0
2001/8/6,11:02:00,4488.39,4488.39,4488.39,4488.39,0
2001/8/6,11:03:00,4487.74,4487.74,4487.74,4487.74,0
2001/8/6,11:04:00,4492.72,4492.72,4492.72,4492.72,0
2001/8/6,11:05:00,4487.84,4487.84,4487.84,4487.84,0
2001/8/6,11:06:00,4492.01,4492.01,4492.01,4492.01,0
2001/8/6,11:07:00,4491.28,4491.28,4491.28,4491.28,0
2001/8/6,11:08:00,4486.76,4486.76,4486.76,4486.76,0
2001/8/6,11:09:00,4487.28,4487.28,4487.28,4487.28,0
2001/8/6,11:10:00,4491.64,4491.64,4491.64,4491.64,0
2001/8/6,11:11:00,4484.49,4484.49,4484.49,4484.49,0
2001/8/6,11:12:00,4482.94,4482.94,4482.94,4482.94,0
2001/8/6,11:13:00,4483.01,4483.01,4483.01,4483.01,0
2001/8/6,11:14:00,4482.53,4482.53,4482.53,4482.53,0
2001/8/6,11:15:00,4481.43,4481.43,4481.43,4481.43,0
2001/8/6,11:16:00,4480.97,4480.97,4480.97,4480.97,0
2001/8/6,11:17:00,4482.29,4482.29,4482.29,4482.29,0
2001/8/6,11:18:00,4475.76,4475.76,4475.76,4475.76,0
2001/8/6,11:19:00,4482.10,4482.10,4482.10,4482.10,0
2001/8/6,11:20:00,4476.29,4476.29,4476.29,4476.29,0
2001/8/6,11:21:00,4476.74,4476.74,4476.74,4476.74,0
2001/8/6,11:22:00,4475.72,4475.72,4475.72,4475.72,0
2001/8/6,11:23:00,4474.36,4474.36,4474.36,4474.36,0
2001/8/6,11:24:00,4479.56,4479.56,4479.56,4479.56,0
2001/8/6,11:25:00,4480.63,4480.63,4480.63,4480.63,0
2001/8/6,11:26:00,4476.48,4476.48,4476.48,4476.48,0
2001/8/6,11:27:00,4475.88,4475.88,4475.88,4475.88,0
2001/8/6,11:28:00,4475.78,4475.78,4475.78,4475.78,0
2001/8/6,11:29:00,4480.00,4480.00,4480.00,4480.00,0
2001/8/6,11:30:00,4479.83,4479.83,4479.83,4479.83,0
2001/8/6,11:31:00,4479.84,4479.84,4479.84,4479.84,0
2001/8/6,11:32:00,4482.82,4482.82,4482.82,4482.82,0
2001/8/6,11:33:00,4477.17,4477.17,4477.17,4477.17,0
2001/8/6,11:34:00,4479.85,4479.85,4479.85,4479.85,0
2001/8/6,11:35:00,4478.82,4478.82,4478.82,4478.82,0
2001/8/6,11:36:00,4483.98,4483.98,4483.98,4483.98,0
2001/8/6,11:37:00,4483.89,4483.89,4483.89,4483.89,0
2001/8/6,11:38:00,4479.38,4479.38,4479.38,4479.38,0
2001/8/6,11:39:00,4482.76,4482.76,4482.76,4482.76,0
2001/8/6,11:40:00,4480.60,4480.60,4480.60,4480.60,0
2001/8/6,11:41:00,4478.77,4478.77,4478.77,4478.77,0
2001/8/6,11:42:00,4485.55,4485.55,4485.55,4485.55,0
2001/8/6,11:43:00,4484.26,4484.26,4484.26,4484.26,0
2001/8/6,11:44:00,4486.60,4486.60,4486.60,4486.60,0
2001/8/6,11:45:00,4478.37,4478.37,4478.37,4478.37,0
2001/8/6,11:46:00,4479.64,4479.64,4479.64,4479.64,0
2001/8/6,11:47:00,4478.22,4478.22,4478.22,4478.22,0
2001/8/6,11:48:00,4477.00,4477.00,4477.00,4477.00,0
2001/8/6,11:49:00,4476.77,4476.77,4476.77,4476.77,0
2001/8/6,11:50:00,4479.29,4479.29,4479.29,4479.29,0
2001/8/6,11:51:00,4481.02,4481.02,4481.02,4481.02,0
2001/8/6,11:52:00,4481.41,4481.41,4481.41,4481.41,0
2001/8/6,11:53:00,4482.88,4482.88,4482.88,4482.88,0
2001/8/6,11:54:00,4476.97,4476.97,4476.97,4476.97,0
2001/8/6,11:55:00,4477.70,4477.70,4477.70,4477.70,0
2001/8/6,11:56:00,4481.85,4481.85,4481.85,4481.85,0
2001/8/6,11:57:00,4478.32,4478.32,4478.32,4478.32,0
2001/8/6,11:58:00,4479.70,4479.70,4479.70,4479.70,0
2001/8/6,11:59:00,4480.67,4480.67,4480.67,4480.67,0
2001/8/6,12:00:00,4481.54,4481.54,4481.54,4481.54,0
2001/8/6,12:01:00,4479.58,4479.58,4479.58,4479.58,0
2001/8/6,12:02:00,4479.68,4479.68,4479.68,4479.68,0
2001/8/6,12:03:00,4484.88,4484.88,4484.88,4484.88,0
2001/8/6,12:04:00,4482.04,4482.04,4482.04,4482.04,0
2001/8/6,12:05:00,4480.22,4480.22,4480.22,4480.22,0
2001/8/6,12:06:00,4479.07,4479.07,4479.07,4479.07,0
2001/8/6,12:07:00,4479.48,4479.48,4479.48,4479.48,0
2001/8/6,12:08:00,4479.24,4479.24,4479.24,4479.24,0
2001/8/6,12:09:00,4478.10,4478.10,4478.10,4478.10,0
2001/8/6,12:10:00,4476.99,4476.99,4476.99,4476.99,0
2001/8/6,12:11:00,4475.44,4475.44,4475.44,4475.44,0
2001/8/6,12:12:00,4475.64,4475.64,4475.64,4475.64,0
2001/8/6,12:13:00,4481.35,4481.35,4481.35,4481.35,0
2001/8/6,12:14:00,4474.06,4474.06,4474.06,4474.06,0
2001/8/6,12:15:00,4473.68,4473.68,4473.68,4473.68,0
2001/8/6,12:16:00,4477.61,4477.61,4477.61,4477.61,0
2001/8/6,12:17:00,4472.83,4472.83,4472.83,4472.83,0
2001/8/6,12:18:00,4472.93,4472.93,4472.93,4472.93,0
2001/8/6,12:19:00,4471.97,4471.97,4471.97,4471.97,0
2001/8/6,12:20:00,4470.31,4470.31,4470.31,4470.31,0
2001/8/6,12:21:00,4469.25,4469.25,4469.25,4469.25,0
2001/8/6,12:22:00,4467.67,4467.67,4467.67,4467.67,0
2001/8/6,12:23:00,4468.08,4468.08,4468.08,4468.08,0
2001/8/6,12:24:00,4471.13,4471.13,4471.13,4471.13,0
2001/8/6,12:25:00,4469.93,4469.93,4469.93,4469.93,0
2001/8/6,12:26:00,4465.47,4465.47,4465.47,4465.47,0
2001/8/6,12:27:00,4465.27,4465.27,4465.27,4465.27,0
2001/8/6,12:28:00,4463.60,4463.60,4463.60,4463.60,0
2001/8/6,12:29:00,4463.29,4463.29,4463.29,4463.29,0
2001/8/6,12:30:00,4463.76,4463.76,4463.76,4463.76,0
2001/8/6,12:31:00,4461.67,4461.67,4461.67,4461.67,0
2001/8/6,12:32:00,4466.84,4466.84,4466.84,4466.84,0
2001/8/6,12:33:00,4461.39,4461.39,4461.39,4461.39,0
2001/8/6,12:34:00,4461.22,4461.22,4461.22,4461.22,0
2001/8/6,12:35:00,4462.03,4462.03,4462.03,4462.03,0
2001/8/6,12:36:00,4460.71,4460.71,4460.71,4460.71,0
2001/8/6,12:37:00,4467.91,4467.91,4467.91,4467.91,0
2001/8/6,12:38:00,4460.50,4460.50,4460.50,4460.50,0
2001/8/6,12:39:00,4460.18,4460.18,4460.18,4460.18,0
2001/8/6,12:40:00,4465.56,4465.56,4465.56,4465.56,0
2001/8/6,12:41:00,4458.60,4458.60,4458.60,4458.60,0
2001/8/6,12:42:00,4460.43,4460.43,4460.43,4460.43,0
2001/8/6,12:43:00,4462.13,4462.13,4462.13,4462.13,0
2001/8/6,12:44:00,4460.94,4460.94,4460.94,4460.94,0
2001/8/6,12:45:00,4459.71,4459.71,4459.71,4459.71,0
2001/8/6,12:46:00,4466.80,4466.80,4466.80,4466.80,0
2001/8/6,12:47:00,4464.96,4464.96,4464.96,4464.96,0
2001/8/6,12:48:00,4466.71,4466.71,4466.71,4466.71,0
2001/8/6,12:49:00,4462.02,4462.02,4462.02,4462.02,0
2001/8/6,12:50:00,4467.52,4467.52,4467.52,4467.52,0
2001/8/6,12:51:00,4462.07,4462.07,4462.07,4462.07,0
2001/8/6,12:52:00,4469.53,4469.53,4469.53,4469.53,0
2001/8/6,12:53:00,4465.46,4465.46,4465.46,4465.46,0
2001/8/6,12:54:00,4468.93,4468.93,4468.93,4468.93,0
2001/8/6,12:55:00,4466.50,4466.50,4466.50,4466.50,0
2001/8/6,12:56:00,4470.04,4470.04,4470.04,4470.04,0
2001/8/6,12:57:00,4464.86,4464.86,4464.86,4464.86,0
2001/8/6,12:58:00,4471.75,4471.75,4471.75,4471.75,0
2001/8/6,12:59:00,4471.93,4471.93,4471.93,4471.93,0
2001/8/6,13:00:00,4471.30,4471.30,4471.30,4471.30,0
2001/8/6,13:01:00,4468.08,4468.08,4468.08,4468.08,0
2001/8/6,13:02:00,4468.54,4468.54,4468.54,4468.54,0
2001/8/6,13:03:00,4468.83,4468.83,4468.83,4468.83,0
2001/8/6,13:04:00,4473.24,4473.24,4473.24,4473.24,0
2001/8/6,13:05:00,4470.10,4470.10,4470.10,4470.10,0
2001/8/6,13:06:00,4473.49,4473.49,4473.49,4473.49,0
2001/8/6,13:07:00,4473.80,4473.80,4473.80,4473.80,0
2001/8/6,13:08:00,4468.05,4468.05,4468.05,4468.05,0
2001/8/6,13:09:00,4472.09,4472.09,4472.09,4472.09,0
2001/8/6,13:10:00,4468.81,4468.81,4468.81,4468.81,0
2001/8/6,13:11:00,4464.68,4464.68,4464.68,4464.68,0
2001/8/6,13:12:00,4468.05,4468.05,4468.05,4468.05,0
2001/8/6,13:13:00,4460.13,4460.13,4460.13,4460.13,0
2001/8/6,13:14:00,4464.46,4464.46,4464.46,4464.46,0
2001/8/6,13:15:00,4462.43,4462.43,4462.43,4462.43,0
2001/8/6,13:16:00,4455.55,4455.55,4455.55,4455.55,0
2001/8/6,13:17:00,4458.54,4458.54,4458.54,4458.54,0
2001/8/6,13:18:00,4451.04,4451.04,4451.04,4451.04,0
2001/8/6,13:19:00,4457.11,4457.11,4457.11,4457.11,0
2001/8/6,13:20:00,4454.40,4454.40,4454.40,4454.40,0
2001/8/6,13:21:00,4454.38,4454.38,4454.38,4454.38,0
2001/8/6,13:22:00,4452.27,4452.27,4452.27,4452.27,0
2001/8/6,13:23:00,4460.59,4460.59,4460.59,4460.59,0
2001/8/6,13:24:00,4465.09,4465.09,4465.09,4465.09,0
2001/8/6,13:25:00,4470.22,4470.22,4470.22,4470.22,0
2001/8/6,13:26:00,4471.37,4471.37,4471.37,4471.37,0
2001/8/6,13:27:00,4468.30,4468.30,4468.30,4468.30,0
2001/8/6,13:28:00,4464.11,4464.11,4464.11,4464.11,0
2001/8/6,13:29:00,4461.18,4461.18,4461.18,4461.18,0
2001/8/6,13:30:00,4470.73,4470.73,4470.73,4470.73,0
2001/8/6,13:31:00,209.30,209.60,209.30,209.50,0
2001/8/6,13:32:00,209.60,209.70,209.50,209.50,0
2001/8/6,13:33:00,209.70,209.70,209.70,209.70,0
2001/8/6,13:34:00,209.80,209.80,209.70,209.80,0
2001/8/6,13:35:00,209.80,209.80,209.60,209.80,0
2001/8/6,13:36:00,209.70,209.70,209.60,209.70,0
2001/8/6,13:37:00,209.70,209.80,209.70,209.70,0
2001/8/6,13:38:00,209.90,209.90,209.80,209.80,0
2001/8/6,13:39:00,209.90,210.00,209.80,210.00,0
2001/8/6,13:40:00,210.00,210.20,210.00,210.00,0
2001/8/6,13:41:00,210.10,210.10,210.10,210.10,0
2001/8/6,13:42:00,210.10,210.20,210.00,210.10,0
2001/8/6,13:43:00,210.10,210.20,210.10,210.20,0
2001/8/6,13:44:00,210.20,210.30,210.10,210.20,0
2001/8/6,13:45:00,210.20,210.30,210.10,210.10,0
2001/8/6,13:46:00,210.20,210.20,210.10,210.10,0
2001/8/7,08:46:00,208.80,209.00,208.30,208.50,0
2001/8/7,08:47:00,208.40,208.60,208.30,208.60,0
2001/8/7,08:48:00,208.50,208.50,208.00,208.20,0
2001/8/7,08:49:00,208.20,208.30,207.80,207.80,0
2001/8/7,08:50:00,207.90,208.00,207.60,207.60,0
2001/8/7,08:51:00,207.70,208.10,207.70,207.90,0
2001/8/7,08:52:00,207.90,208.00,207.80,207.90,0
2001/8/7,08:53:00,207.90,207.90,207.50,207.50,0
2001/8/7,08:54:00,207.70,207.70,207.40,207.60,0
2001/8/7,08:55:00,207.50,207.70,207.50,207.70,0
2001/8/7,08:56:00,207.70,207.70,207.60,207.60,0
2001/8/7,08:57:00,207.70,207.90,207.60,207.90,0
2001/8/7,08:58:00,207.80,207.90,207.70,207.70,0
2001/8/7,08:59:00,207.70,207.90,207.70,207.90,0
2001/8/7,09:00:00,207.80,207.80,207.60,207.60,0
2001/8/7,09:01:00,4425.24,4425.24,4425.24,4425.24,0
2001/8/7,09:02:00,4422.22,4422.22,4422.22,4422.22,0
2001/8/7,09:03:00,4422.36,4422.36,4422.36,4422.36,0
2001/8/7,09:04:00,4418.61,4418.61,4418.61,4418.61,0
2001/8/7,09:05:00,4426.02,4426.02,4426.02,4426.02,0
2001/8/7,09:06:00,4423.87,4423.87,4423.87,4423.87,0
2001/8/7,09:07:00,4423.78,4423.78,4423.78,4423.78,0
2001/8/7,09:08:00,4415.66,4415.66,4415.66,4415.66,0
2001/8/7,09:09:00,4414.75,4414.75,4414.75,4414.75,0
2001/8/7,09:10:00,4412.24,4412.24,4412.24,4412.24,0
2001/8/7,09:11:00,4410.92,4410.92,4410.92,4410.92,0
2001/8/7,09:12:00,4408.45,4408.45,4408.45,4408.45,0
2001/8/7,09:13:00,4403.83,4403.83,4403.83,4403.83,0
2001/8/7,09:14:00,4408.40,4408.40,4408.40,4408.40,0
2001/8/7,09:15:00,4410.96,4410.96,4410.96,4410.96,0
2001/8/7,09:16:00,4414.26,4414.26,4414.26,4414.26,0
2001/8/7,09:17:00,4415.55,4415.55,4415.55,4415.55,0
2001/8/7,09:18:00,4419.41,4419.41,4419.41,4419.41,0
2001/8/7,09:19:00,4420.22,4420.22,4420.22,4420.22,0
2001/8/7,09:20:00,4421.26,4421.26,4421.26,4421.26,0
2001/8/7,09:21:00,4421.48,4421.48,4421.48,4421.48,0
2001/8/7,09:22:00,4418.88,4418.88,4418.88,4418.88,0
2001/8/7,09:23:00,4416.62,4416.62,4416.62,4416.62,0
2001/8/7,09:24:00,4414.80,4414.80,4414.80,4414.80,0
2001/8/7,09:25:00,4410.94,4410.94,4410.94,4410.94,0
2001/8/7,09:26:00,4408.01,4408.01,4408.01,4408.01,0
2001/8/7,09:27:00,4412.67,4412.67,4412.67,4412.67,0
2001/8/7,09:28:00,4409.23,4409.23,4409.23,4409.23,0
2001/8/7,09:29:00,4409.87,4409.87,4409.87,4409.87,0
2001/8/7,09:30:00,4408.50,4408.50,4408.50,4408.50,0
2001/8/7,09:31:00,4409.73,4409.73,4409.73,4409.73,0
2001/8/7,09:32:00,4405.57,4405.57,4405.57,4405.57,0
2001/8/7,09:33:00,4410.11,4410.11,4410.11,4410.11,0
2001/8/7,09:34:00,4410.27,4410.27,4410.27,4410.27,0
2001/8/7,09:35:00,4403.65,4403.65,4403.65,4403.65,0
2001/8/7,09:36:00,4401.07,4401.07,4401.07,4401.07,0
2001/8/7,09:37:00,4404.83,4404.83,4404.83,4404.83,0
2001/8/7,09:38:00,4404.62,4404.62,4404.62,4404.62,0
2001/8/7,09:39:00,4397.94,4397.94,4397.94,4397.94,0
2001/8/7,09:40:00,4395.56,4395.56,4395.56,4395.56,0
2001/8/7,09:41:00,4393.75,4393.75,4393.75,4393.75,0
2001/8/7,09:42:00,4397.54,4397.54,4397.54,4397.54,0
2001/8/7,09:43:00,4392.61,4392.61,4392.61,4392.61,0
2001/8/7,09:44:00,4390.80,4390.80,4390.80,4390.80,0
2001/8/7,09:45:00,4390.70,4390.70,4390.70,4390.70,0
2001/8/7,09:46:00,4390.36,4390.36,4390.36,4390.36,0
2001/8/7,09:47:00,4394.61,4394.61,4394.61,4394.61,0
2001/8/7,09:48:00,4390.98,4390.98,4390.98,4390.98,0
2001/8/7,09:49:00,4393.59,4393.59,4393.59,4393.59,0
2001/8/7,09:50:00,4393.43,4393.43,4393.43,4393.43,0
2001/8/7,09:51:00,4400.19,4400.19,4400.19,4400.19,0
2001/8/7,09:52:00,4397.27,4397.27,4397.27,4397.27,0
2001/8/7,09:53:00,4397.21,4397.21,4397.21,4397.21,0
2001/8/7,09:54:00,4403.49,4403.49,4403.49,4403.49,0
2001/8/7,09:55:00,4402.53,4402.53,4402.53,4402.53,0
2001/8/7,09:56:00,4405.87,4405.87,4405.87,4405.87,0
2001/8/7,09:57:00,4407.31,4407.31,4407.31,4407.31,0
2001/8/7,09:58:00,4408.66,4408.66,4408.66,4408.66,0
2001/8/7,09:59:00,4413.42,4413.42,4413.42,4413.42,0
2001/8/7,10:00:00,4414.40,4414.40,4414.40,4414.40,0
2001/8/7,10:01:00,4417.38,4417.38,4417.38,4417.38,0
2001/8/7,10:02:00,4416.53,4416.53,4416.53,4416.53,0
2001/8/7,10:03:00,4417.05,4417.05,4417.05,4417.05,0
2001/8/7,10:04:00,4416.67,4416.67,4416.67,4416.67,0
2001/8/7,10:05:00,4410.87,4410.87,4410.87,4410.87,0
2001/8/7,10:06:00,4408.59,4408.59,4408.59,4408.59,0
2001/8/7,10:07:00,4411.59,4411.59,4411.59,4411.59,0
2001/8/7,10:08:00,4410.22,4410.22,4410.22,4410.22,0
2001/8/7,10:09:00,4407.06,4407.06,4407.06,4407.06,0
2001/8/7,10:10:00,4401.83,4401.83,4401.83,4401.83,0
2001/8/7,10:11:00,4401.62,4401.62,4401.62,4401.62,0
2001/8/7,10:12:00,4403.48,4403.48,4403.48,4403.48,0
2001/8/7,10:13:00,4399.43,4399.43,4399.43,4399.43,0
2001/8/7,10:14:00,4397.88,4397.88,4397.88,4397.88,0
2001/8/7,10:15:00,4397.98,4397.98,4397.98,4397.98,0
2001/8/7,10:16:00,4401.47,4401.47,4401.47,4401.47,0
2001/8/7,10:17:00,4396.83,4396.83,4396.83,4396.83,0
2001/8/7,10:18:00,4404.12,4404.12,4404.12,4404.12,0
2001/8/7,10:19:00,4405.38,4405.38,4405.38,4405.38,0
2001/8/7,10:20:00,4401.66,4401.66,4401.66,4401.66,0
2001/8/7,10:21:00,4406.09,4406.09,4406.09,4406.09,0
2001/8/7,10:22:00,4399.94,4399.94,4399.94,4399.94,0
2001/8/7,10:23:00,4405.92,4405.92,4405.92,4405.92,0
2001/8/7,10:24:00,4404.69,4404.69,4404.69,4404.69,0
2001/8/7,10:25:00,4400.41,4400.41,4400.41,4400.41,0
2001/8/7,10:26:00,4405.04,4405.04,4405.04,4405.04,0
2001/8/7,10:27:00,4404.13,4404.13,4404.13,4404.13,0
2001/8/7,10:28:00,4403.78,4403.78,4403.78,4403.78,0
2001/8/7,10:29:00,4400.06,4400.06,4400.06,4400.06,0
2001/8/7,10:30:00,4406.36,4406.36,4406.36,4406.36,0
2001/8/7,10:31:00,4401.15,4401.15,4401.15,4401.15,0
2001/8/7,10:32:00,4406.95,4406.95,4406.95,4406.95,0
2001/8/7,10:33:00,4406.12,4406.12,4406.12,4406.12,0
2001/8/7,10:34:00,4400.42,4400.42,4400.42,4400.42,0
2001/8/7,10:35:00,4400.45,4400.45,4400.45,4400.45,0
2001/8/7,10:36:00,4401.38,4401.38,4401.38,4401.38,0
2001/8/7,10:37:00,4398.71,4398.71,4398.71,4398.71,0
2001/8/7,10:38:00,4395.48,4395.48,4395.48,4395.48,0
2001/8/7,10:39:00,4394.98,4394.98,4394.98,4394.98,0
2001/8/7,10:40:00,4389.26,4389.26,4389.26,4389.26,0
2001/8/7,10:41:00,4388.23,4388.23,4388.23,4388.23,0
2001/8/7,10:42:00,4388.52,4388.52,4388.52,4388.52,0
2001/8/7,10:43:00,4389.18,4389.18,4389.18,4389.18,0
2001/8/7,10:44:00,4386.03,4386.03,4386.03,4386.03,0
2001/8/7,10:45:00,4386.88,4386.88,4386.88,4386.88,0
2001/8/7,10:46:00,4387.49,4387.49,4387.49,4387.49,0
2001/8/7,10:47:00,4387.85,4387.85,4387.85,4387.85,0
2001/8/7,10:48:00,4388.10,4388.10,4388.10,4388.10,0
2001/8/7,10:49:00,4387.79,4387.79,4387.79,4387.79,0
2001/8/7,10:50:00,4387.64,4387.64,4387.64,4387.64,0
2001/8/7,10:51:00,4388.41,4388.41,4388.41,4388.41,0
2001/8/7,10:52:00,4388.18,4388.18,4388.18,4388.18,0
2001/8/7,10:53:00,4394.38,4394.38,4394.38,4394.38,0
2001/8/7,10:54:00,4390.04,4390.04,4390.04,4390.04,0
2001/8/7,10:55:00,4394.62,4394.62,4394.62,4394.62,0
2001/8/7,10:56:00,4391.70,4391.70,4391.70,4391.70,0
2001/8/7,10:57:00,4392.38,4392.38,4392.38,4392.38,0
2001/8/7,10:58:00,4391.51,4391.51,4391.51,4391.51,0
2001/8/7,10:59:00,4391.71,4391.71,4391.71,4391.71,0
2001/8/7,11:00:00,4395.74,4395.74,4395.74,4395.74,0
2001/8/7,11:01:00,4391.52,4391.52,4391.52,4391.52,0
2001/8/7,11:02:00,4391.23,4391.23,4391.23,4391.23,0
2001/8/7,11:03:00,4390.09,4390.09,4390.09,4390.09,0
2001/8/7,11:04:00,4390.56,4390.56,4390.56,4390.56,0
2001/8/7,11:05:00,4388.94,4388.94,4388.94,4388.94,0
2001/8/7,11:06:00,4389.80,4389.80,4389.80,4389.80,0
2001/8/7,11:07:00,4387.39,4387.39,4387.39,4387.39,0
2001/8/7,11:08:00,4387.63,4387.63,4387.63,4387.63,0
2001/8/7,11:09:00,4388.96,4388.96,4388.96,4388.96,0
2001/8/7,11:10:00,4389.20,4389.20,4389.20,4389.20,0
2001/8/7,11:11:00,4390.64,4390.64,4390.64,4390.64,0
2001/8/7,11:12:00,4388.81,4388.81,4388.81,4388.81,0
2001/8/7,11:13:00,4390.54,4390.54,4390.54,4390.54,0
2001/8/7,11:14:00,4391.58,4391.58,4391.58,4391.58,0
2001/8/7,11:15:00,4390.23,4390.23,4390.23,4390.23,0
2001/8/7,11:16:00,4394.92,4394.92,4394.92,4394.92,0
2001/8/7,11:17:00,4390.95,4390.95,4390.95,4390.95,0
2001/8/7,11:18:00,4391.63,4391.63,4391.63,4391.63,0
2001/8/7,11:19:00,4392.76,4392.76,4392.76,4392.76,0
2001/8/7,11:20:00,4390.96,4390.96,4390.96,4390.96,0
2001/8/7,11:21:00,4389.33,4389.33,4389.33,4389.33,0
2001/8/7,11:22:00,4382.46,4382.46,4382.46,4382.46,0
2001/8/7,11:23:00,4386.48,4386.48,4386.48,4386.48,0
2001/8/7,11:24:00,4380.04,4380.04,4380.04,4380.04,0
2001/8/7,11:25:00,4384.87,4384.87,4384.87,4384.87,0
2001/8/7,11:26:00,4378.29,4378.29,4378.29,4378.29,0
2001/8/7,11:27:00,4376.04,4376.04,4376.04,4376.04,0
2001/8/7,11:28:00,4378.74,4378.74,4378.74,4378.74,0
2001/8/7,11:29:00,4372.16,4372.16,4372.16,4372.16,0
2001/8/7,11:30:00,4369.25,4369.25,4369.25,4369.25,0
2001/8/7,11:31:00,4367.54,4367.54,4367.54,4367.54,0
2001/8/7,11:32:00,4373.72,4373.72,4373.72,4373.72,0
2001/8/7,11:33:00,4375.61,4375.61,4375.61,4375.61,0
2001/8/7,11:34:00,4370.14,4370.14,4370.14,4370.14,0
2001/8/7,11:35:00,4369.42,4369.42,4369.42,4369.42,0
2001/8/7,11:36:00,4376.69,4376.69,4376.69,4376.69,0
2001/8/7,11:37:00,4372.81,4372.81,4372.81,4372.81,0
2001/8/7,11:38:00,4378.24,4378.24,4378.24,4378.24,0
2001/8/7,11:39:00,4375.05,4375.05,4375.05,4375.05,0
2001/8/7,11:40:00,4377.84,4377.84,4377.84,4377.84,0
2001/8/7,11:41:00,4377.09,4377.09,4377.09,4377.09,0
2001/8/7,11:42:00,4379.63,4379.63,4379.63,4379.63,0
2001/8/7,11:43:00,4380.23,4380.23,4380.23,4380.23,0
2001/8/7,11:44:00,4376.49,4376.49,4376.49,4376.49,0
2001/8/7,11:45:00,4380.78,4380.78,4380.78,4380.78,0
2001/8/7,11:46:00,4375.75,4375.75,4375.75,4375.75,0
2001/8/7,11:47:00,4375.93,4375.93,4375.93,4375.93,0
2001/8/7,11:48:00,4381.77,4381.77,4381.77,4381.77,0
2001/8/7,11:49:00,4381.31,4381.31,4381.31,4381.31,0
2001/8/7,11:50:00,4377.61,4377.61,4377.61,4377.61,0
2001/8/7,11:51:00,4382.41,4382.41,4382.41,4382.41,0
2001/8/7,11:52:00,4377.20,4377.20,4377.20,4377.20,0
2001/8/7,11:53:00,4377.39,4377.39,4377.39,4377.39,0
2001/8/7,11:54:00,4382.38,4382.38,4382.38,4382.38,0
2001/8/7,11:55:00,4377.09,4377.09,4377.09,4377.09,0
2001/8/7,11:56:00,4378.12,4378.12,4378.12,4378.12,0
2001/8/7,11:57:00,4377.04,4377.04,4377.04,4377.04,0
2001/8/7,11:58:00,4380.85,4380.85,4380.85,4380.85,0
2001/8/7,11:59:00,4376.68,4376.68,4376.68,4376.68,0
2001/8/7,12:00:00,4382.86,4382.86,4382.86,4382.86,0
2001/8/7,12:01:00,4376.50,4376.50,4376.50,4376.50,0
2001/8/7,12:02:00,4382.05,4382.05,4382.05,4382.05,0
2001/8/7,12:03:00,4377.10,4377.10,4377.10,4377.10,0
2001/8/7,12:04:00,4377.35,4377.35,4377.35,4377.35,0
2001/8/7,12:05:00,4380.96,4380.96,4380.96,4380.96,0
2001/8/7,12:06:00,4383.96,4383.96,4383.96,4383.96,0
2001/8/7,12:07:00,4384.85,4384.85,4384.85,4384.85,0
2001/8/7,12:08:00,4379.10,4379.10,4379.10,4379.10,0
2001/8/7,12:09:00,4379.60,4379.60,4379.60,4379.60,0
2001/8/7,12:10:00,4385.39,4385.39,4385.39,4385.39,0
2001/8/7,12:11:00,4378.91,4378.91,4378.91,4378.91,0
2001/8/7,12:12:00,4386.55,4386.55,4386.55,4386.55,0
2001/8/7,12:13:00,4380.09,4380.09,4380.09,4380.09,0
2001/8/7,12:14:00,4378.31,4378.31,4378.31,4378.31,0
2001/8/7,12:15:00,4378.14,4378.14,4378.14,4378.14,0
2001/8/7,12:16:00,4377.68,4377.68,4377.68,4377.68,0
2001/8/7,12:17:00,4382.10,4382.10,4382.10,4382.10,0
2001/8/7,12:18:00,4377.10,4377.10,4377.10,4377.10,0
2001/8/7,12:19:00,4378.57,4378.57,4378.57,4378.57,0
2001/8/7,12:20:00,4385.41,4385.41,4385.41,4385.41,0
2001/8/7,12:21:00,4376.77,4376.77,4376.77,4376.77,0
2001/8/7,12:22:00,4376.29,4376.29,4376.29,4376.29,0
2001/8/7,12:23:00,4376.31,4376.31,4376.31,4376.31,0
2001/8/7,12:24:00,4375.55,4375.55,4375.55,4375.55,0
2001/8/7,12:25:00,4378.75,4378.75,4378.75,4378.75,0
2001/8/7,12:26:00,4378.28,4378.28,4378.28,4378.28,0
2001/8/7,12:27:00,4377.79,4377.79,4377.79,4377.79,0
2001/8/7,12:28:00,4373.62,4373.62,4373.62,4373.62,0
2001/8/7,12:29:00,4374.75,4374.75,4374.75,4374.75,0
2001/8/7,12:30:00,4372.90,4372.90,4372.90,4372.90,0
2001/8/7,12:31:00,4371.39,4371.39,4371.39,4371.39,0
2001/8/7,12:32:00,4371.90,4371.90,4371.90,4371.90,0
2001/8/7,12:33:00,4371.47,4371.47,4371.47,4371.47,0
2001/8/7,12:34:00,4371.22,4371.22,4371.22,4371.22,0
2001/8/7,12:35:00,4369.19,4369.19,4369.19,4369.19,0
2001/8/7,12:36:00,4372.72,4372.72,4372.72,4372.72,0
2001/8/7,12:37:00,4368.39,4368.39,4368.39,4368.39,0
2001/8/7,12:38:00,4368.24,4368.24,4368.24,4368.24,0
2001/8/7,12:39:00,4368.92,4368.92,4368.92,4368.92,0
2001/8/7,12:40:00,4372.54,4372.54,4372.54,4372.54,0
2001/8/7,12:41:00,4375.30,4375.30,4375.30,4375.30,0
2001/8/7,12:42:00,4375.99,4375.99,4375.99,4375.99,0
2001/8/7,12:43:00,4376.41,4376.41,4376.41,4376.41,0
2001/8/7,12:44:00,4370.92,4370.92,4370.92,4370.92,0
2001/8/7,12:45:00,4378.01,4378.01,4378.01,4378.01,0
2001/8/7,12:46:00,4374.16,4374.16,4374.16,4374.16,0
2001/8/7,12:47:00,4381.35,4381.35,4381.35,4381.35,0
2001/8/7,12:48:00,4382.10,4382.10,4382.10,4382.10,0
2001/8/7,12:49:00,4382.55,4382.55,4382.55,4382.55,0
2001/8/7,12:50:00,4384.99,4384.99,4384.99,4384.99,0
2001/8/7,12:51:00,4385.87,4385.87,4385.87,4385.87,0
2001/8/7,12:52:00,4388.41,4388.41,4388.41,4388.41,0
2001/8/7,12:53:00,4384.98,4384.98,4384.98,4384.98,0
2001/8/7,12:54:00,4391.13,4391.13,4391.13,4391.13,0
2001/8/7,12:55:00,4390.68,4390.68,4390.68,4390.68,0
2001/8/7,12:56:00,4393.12,4393.12,4393.12,4393.12,0
2001/8/7,12:57:00,4394.33,4394.33,4394.33,4394.33,0
2001/8/7,12:58:00,4394.27,4394.27,4394.27,4394.27,0
2001/8/7,12:59:00,4394.09,4394.09,4394.09,4394.09,0
2001/8/7,13:00:00,4392.71,4392.71,4392.71,4392.71,0
2001/8/7,13:01:00,4393.35,4393.35,4393.35,4393.35,0
2001/8/7,13:02:00,4391.99,4391.99,4391.99,4391.99,0
2001/8/7,13:03:00,4390.67,4390.67,4390.67,4390.67,0
2001/8/7,13:04:00,4385.39,4385.39,4385.39,4385.39,0
2001/8/7,13:05:00,4388.40,4388.40,4388.40,4388.40,0
2001/8/7,13:06:00,4385.86,4385.86,4385.86,4385.86,0
2001/8/7,13:07:00,4387.57,4387.57,4387.57,4387.57,0
2001/8/7,13:08:00,4388.95,4388.95,4388.95,4388.95,0
2001/8/7,13:09:00,4385.00,4385.00,4385.00,4385.00,0
2001/8/7,13:10:00,4386.99,4386.99,4386.99,4386.99,0
2001/8/7,13:11:00,4387.19,4387.19,4387.19,4387.19,0
2001/8/7,13:12:00,4391.86,4391.86,4391.86,4391.86,0
2001/8/7,13:13:00,4388.70,4388.70,4388.70,4388.70,0
2001/8/7,13:14:00,4394.80,4394.80,4394.80,4394.80,0
2001/8/7,13:15:00,4403.70,4403.70,4403.70,4403.70,0
2001/8/7,13:16:00,4407.83,4407.83,4407.83,4407.83,0
2001/8/7,13:17:00,4410.45,4410.45,4410.45,4410.45,0
2001/8/7,13:18:00,4411.16,4411.16,4411.16,4411.16,0
2001/8/7,13:19:00,4411.78,4411.78,4411.78,4411.78,0
2001/8/7,13:20:00,4415.77,4415.77,4415.77,4415.77,0
2001/8/7,13:21:00,4414.71,4414.71,4414.71,4414.71,0
2001/8/7,13:22:00,4413.47,4413.47,4413.47,4413.47,0
2001/8/7,13:23:00,4409.25,4409.25,4409.25,4409.25,0
2001/8/7,13:24:00,4408.19,4408.19,4408.19,4408.19,0
2001/8/7,13:25:00,4405.69,4405.69,4405.69,4405.69,0
2001/8/7,13:26:00,4403.44,4403.44,4403.44,4403.44,0
2001/8/7,13:27:00,4401.17,4401.17,4401.17,4401.17,0
2001/8/7,13:28:00,4400.17,4400.17,4400.17,4400.17,0
2001/8/7,13:29:00,4407.00,4407.00,4407.00,4407.00,0
2001/8/7,13:30:00,4404.00,4404.00,4404.00,4404.00,0
2001/8/8,09:01:00,4413.13,4413.13,4413.13,4413.13,0
2001/8/8,09:02:00,4417.24,4417.24,4417.24,4417.24,0
2001/8/8,09:03:00,4425.52,4425.52,4425.52,4425.52,0
2001/8/8,09:04:00,4429.67,4429.67,4429.67,4429.67,0
2001/8/8,09:05:00,4431.99,4431.99,4431.99,4431.99,0
2001/8/8,09:06:00,4433.85,4433.85,4433.85,4433.85,0
2001/8/8,09:07:00,4434.27,4434.27,4434.27,4434.27,0
2001/8/8,09:08:00,4437.29,4437.29,4437.29,4437.29,0
2001/8/8,09:09:00,4436.77,4436.77,4436.77,4436.77,0
2001/8/8,09:10:00,4434.46,4434.46,4434.46,4434.46,0
2001/8/8,09:11:00,4433.18,4433.18,4433.18,4433.18,0
2001/8/8,09:12:00,4431.96,4431.96,4431.96,4431.96,0
2001/8/8,09:13:00,4428.63,4428.63,4428.63,4428.63,0
2001/8/8,09:14:00,4426.68,4426.68,4426.68,4426.68,0
2001/8/8,09:15:00,4419.18,4419.18,4419.18,4419.18,0
2001/8/8,09:16:00,4425.10,4425.10,4425.10,4425.10,0
2001/8/8,09:17:00,4426.92,4426.92,4426.92,4426.92,0
2001/8/8,09:18:00,4431.33,4431.33,4431.33,4431.33,0
2001/8/8,09:19:00,4432.89,4432.89,4432.89,4432.89,0
2001/8/8,09:20:00,4438.17,4438.17,4438.17,4438.17,0
2001/8/8,09:21:00,4440.60,4440.60,4440.60,4440.60,0
2001/8/8,09:22:00,4441.66,4441.66,4441.66,4441.66,0
2001/8/8,09:23:00,4445.66,4445.66,4445.66,4445.66,0
2001/8/8,09:24:00,4446.79,4446.79,4446.79,4446.79,0
2001/8/8,09:25:00,4448.88,4448.88,4448.88,4448.88,0
2001/8/8,09:26:00,4452.33,4452.33,4452.33,4452.33,0
2001/8/8,09:27:00,4457.12,4457.12,4457.12,4457.12,0
2001/8/8,09:28:00,4455.81,4455.81,4455.81,4455.81,0
2001/8/8,09:29:00,4457.39,4457.39,4457.39,4457.39,0
2001/8/8,09:30:00,4452.79,4452.79,4452.79,4452.79,0
2001/8/8,09:31:00,4455.73,4455.73,4455.73,4455.73,0
2001/8/8,09:32:00,4463.39,4463.39,4463.39,4463.39,0
2001/8/8,09:33:00,4462.08,4462.08,4462.08,4462.08,0
2001/8/8,09:34:00,4465.65,4465.65,4465.65,4465.65,0
2001/8/8,09:35:00,4465.23,4465.23,4465.23,4465.23,0
2001/8/8,09:36:00,4463.32,4463.32,4463.32,4463.32,0
2001/8/8,09:37:00,4460.61,4460.61,4460.61,4460.61,0
2001/8/8,09:38:00,4460.38,4460.38,4460.38,4460.38,0
2001/8/8,09:39:00,4455.29,4455.29,4455.29,4455.29,0
2001/8/8,09:40:00,4458.44,4458.44,4458.44,4458.44,0
2001/8/8,09:41:00,4458.55,4458.55,4458.55,4458.55,0
2001/8/8,09:42:00,4456.66,4456.66,4456.66,4456.66,0
2001/8/8,09:43:00,4458.18,4458.18,4458.18,4458.18,0
2001/8/8,09:44:00,4453.42,4453.42,4453.42,4453.42,0
2001/8/8,09:45:00,4458.49,4458.49,4458.49,4458.49,0
2001/8/8,09:46:00,4458.73,4458.73,4458.73,4458.73,0
2001/8/8,09:47:00,4461.45,4461.45,4461.45,4461.45,0
2001/8/8,09:48:00,4463.34,4463.34,4463.34,4463.34,0
2001/8/8,09:49:00,4463.45,4463.45,4463.45,4463.45,0
2001/8/8,09:50:00,4466.09,4466.09,4466.09,4466.09,0
2001/8/8,09:51:00,4467.51,4467.51,4467.51,4467.51,0
2001/8/8,09:52:00,4467.24,4467.24,4467.24,4467.24,0
2001/8/8,09:53:00,4470.76,4470.76,4470.76,4470.76,0
2001/8/8,09:54:00,4471.37,4471.37,4471.37,4471.37,0
2001/8/8,09:55:00,4474.48,4474.48,4474.48,4474.48,0
2001/8/8,09:56:00,4478.65,4478.65,4478.65,4478.65,0
2001/8/8,09:57:00,4481.01,4481.01,4481.01,4481.01,0
2001/8/8,09:58:00,4482.63,4482.63,4482.63,4482.63,0
2001/8/8,09:59:00,4482.65,4482.65,4482.65,4482.65,0
2001/8/8,10:00:00,4479.61,4479.61,4479.61,4479.61,0
2001/8/8,10:01:00,4484.38,4484.38,4484.38,4484.38,0
2001/8/8,10:02:00,4479.24,4479.24,4479.24,4479.24,0
2001/8/8,10:03:00,4483.11,4483.11,4483.11,4483.11,0
2001/8/8,10:04:00,4485.47,4485.47,4485.47,4485.47,0
2001/8/8,10:05:00,4478.25,4478.25,4478.25,4478.25,0
2001/8/8,10:06:00,4482.83,4482.83,4482.83,4482.83,0
2001/8/8,10:07:00,4476.29,4476.29,4476.29,4476.29,0
2001/8/8,10:08:00,4481.03,4481.03,4481.03,4481.03,0
2001/8/8,10:09:00,4480.07,4480.07,4480.07,4480.07,0
2001/8/8,10:10:00,4475.67,4475.67,4475.67,4475.67,0
2001/8/8,10:11:00,4475.64,4475.64,4475.64,4475.64,0
2001/8/8,10:12:00,4481.72,4481.72,4481.72,4481.72,0
2001/8/8,10:13:00,4483.12,4483.12,4483.12,4483.12,0
2001/8/8,10:14:00,4482.71,4482.71,4482.71,4482.71,0
2001/8/8,10:15:00,4482.12,4482.12,4482.12,4482.12,0
2001/8/8,10:16:00,4479.24,4479.24,4479.24,4479.24,0
2001/8/8,10:17:00,4475.05,4475.05,4475.05,4475.05,0
2001/8/8,10:18:00,4478.98,4478.98,4478.98,4478.98,0
2001/8/8,10:19:00,4477.55,4477.55,4477.55,4477.55,0
2001/8/8,10:20:00,4476.34,4476.34,4476.34,4476.34,0
2001/8/8,10:21:00,4477.85,4477.85,4477.85,4477.85,0
2001/8/8,10:22:00,4474.19,4474.19,4474.19,4474.19,0
2001/8/8,10:23:00,4476.91,4476.91,4476.91,4476.91,0
2001/8/8,10:24:00,4475.80,4475.80,4475.80,4475.80,0
2001/8/8,10:25:00,4475.85,4475.85,4475.85,4475.85,0
2001/8/8,10:26:00,4476.63,4476.63,4476.63,4476.63,0
2001/8/8,10:27:00,4476.60,4476.60,4476.60,4476.60,0
2001/8/8,10:28:00,4477.42,4477.42,4477.42,4477.42,0
2001/8/8,10:29:00,4471.62,4471.62,4471.62,4471.62,0
2001/8/8,10:30:00,4480.96,4480.96,4480.96,4480.96,0
2001/8/8,10:31:00,4473.39,4473.39,4473.39,4473.39,0
2001/8/8,10:32:00,4474.91,4474.91,4474.91,4474.91,0
2001/8/8,10:33:00,4479.28,4479.28,4479.28,4479.28,0
2001/8/8,10:34:00,4476.43,4476.43,4476.43,4476.43,0
2001/8/8,10:35:00,4479.93,4479.93,4479.93,4479.93,0
2001/8/8,10:36:00,4478.53,4478.53,4478.53,4478.53,0
2001/8/8,10:37:00,4485.03,4485.03,4485.03,4485.03,0
2001/8/8,10:38:00,4490.06,4490.06,4490.06,4490.06,0
2001/8/8,10:39:00,4492.09,4492.09,4492.09,4492.09,0
2001/8/8,10:40:00,4494.77,4494.77,4494.77,4494.77,0
2001/8/8,10:41:00,4489.90,4489.90,4489.90,4489.90,0
2001/8/8,10:42:00,4498.57,4498.57,4498.57,4498.57,0
2001/8/8,10:43:00,4495.75,4495.75,4495.75,4495.75,0
2001/8/8,10:44:00,4496.63,4496.63,4496.63,4496.63,0
2001/8/8,10:45:00,4490.83,4490.83,4490.83,4490.83,0
2001/8/8,10:46:00,4492.50,4492.50,4492.50,4492.50,0
2001/8/8,10:47:00,4486.61,4486.61,4486.61,4486.61,0
2001/8/8,10:48:00,4484.35,4484.35,4484.35,4484.35,0
2001/8/8,10:49:00,4489.32,4489.32,4489.32,4489.32,0
2001/8/8,10:50:00,4491.63,4491.63,4491.63,4491.63,0
2001/8/8,10:51:00,4487.76,4487.76,4487.76,4487.76,0
2001/8/8,10:52:00,4492.59,4492.59,4492.59,4492.59,0
2001/8/8,10:53:00,4488.01,4488.01,4488.01,4488.01,0
2001/8/8,10:54:00,4487.22,4487.22,4487.22,4487.22,0
2001/8/8,10:55:00,4492.81,4492.81,4492.81,4492.81,0
2001/8/8,10:56:00,4488.60,4488.60,4488.60,4488.60,0
2001/8/8,10:57:00,4489.59,4489.59,4489.59,4489.59,0
2001/8/8,10:58:00,4485.18,4485.18,4485.18,4485.18,0
2001/8/8,10:59:00,4491.37,4491.37,4491.37,4491.37,0
2001/8/8,11:00:00,4489.51,4489.51,4489.51,4489.51,0
2001/8/8,11:01:00,4490.38,4490.38,4490.38,4490.38,0
2001/8/8,11:02:00,4491.68,4491.68,4491.68,4491.68,0
2001/8/8,11:03:00,4489.23,4489.23,4489.23,4489.23,0
2001/8/8,11:04:00,4496.80,4496.80,4496.80,4496.80,0
2001/8/8,11:05:00,4493.93,4493.93,4493.93,4493.93,0
2001/8/8,11:06:00,4494.10,4494.10,4494.10,4494.10,0
2001/8/8,11:07:00,4500.17,4500.17,4500.17,4500.17,0
2001/8/8,11:08:00,4498.86,4498.86,4498.86,4498.86,0
2001/8/8,11:09:00,4495.42,4495.42,4495.42,4495.42,0
2001/8/8,11:10:00,4500.52,4500.52,4500.52,4500.52,0
2001/8/8,11:11:00,4493.87,4493.87,4493.87,4493.87,0
2001/8/8,11:12:00,4499.16,4499.16,4499.16,4499.16,0
2001/8/8,11:13:00,4498.33,4498.33,4498.33,4498.33,0
2001/8/8,11:14:00,4493.16,4493.16,4493.16,4493.16,0
2001/8/8,11:15:00,4498.97,4498.97,4498.97,4498.97,0
2001/8/8,11:16:00,4491.94,4491.94,4491.94,4491.94,0
2001/8/8,11:17:00,4495.40,4495.40,4495.40,4495.40,0
2001/8/8,11:18:00,4490.96,4490.96,4490.96,4490.96,0
2001/8/8,11:19:00,4488.06,4488.06,4488.06,4488.06,0
2001/8/8,11:20:00,4490.52,4490.52,4490.52,4490.52,0
2001/8/8,11:21:00,4489.56,4489.56,4489.56,4489.56,0
2001/8/8,11:22:00,4483.15,4483.15,4483.15,4483.15,0
2001/8/8,11:23:00,4487.11,4487.11,4487.11,4487.11,0
2001/8/8,11:24:00,4481.10,4481.10,4481.10,4481.10,0
2001/8/8,11:25:00,4477.61,4477.61,4477.61,4477.61,0
2001/8/8,11:26:00,4475.47,4475.47,4475.47,4475.47,0
2001/8/8,11:27:00,4480.58,4480.58,4480.58,4480.58,0
2001/8/8,11:28:00,4474.53,4474.53,4474.53,4474.53,0
2001/8/8,11:29:00,4474.12,4474.12,4474.12,4474.12,0
2001/8/8,11:30:00,4473.78,4473.78,4473.78,4473.78,0
2001/8/8,11:31:00,4478.37,4478.37,4478.37,4478.37,0
2001/8/8,11:32:00,4473.35,4473.35,4473.35,4473.35,0
2001/8/8,11:33:00,4475.87,4475.87,4475.87,4475.87,0
2001/8/8,11:34:00,4479.79,4479.79,4479.79,4479.79,0
2001/8/8,11:35:00,4476.01,4476.01,4476.01,4476.01,0
2001/8/8,11:36:00,4478.01,4478.01,4478.01,4478.01,0
2001/8/8,11:37:00,4481.38,4481.38,4481.38,4481.38,0
2001/8/8,11:38:00,4481.73,4481.73,4481.73,4481.73,0
2001/8/8,11:39:00,4482.72,4482.72,4482.72,4482.72,0
2001/8/8,11:40:00,4479.88,4479.88,4479.88,4479.88,0
2001/8/8,11:41:00,4482.52,4482.52,4482.52,4482.52,0
2001/8/8,11:42:00,4482.07,4482.07,4482.07,4482.07,0
2001/8/8,11:43:00,4479.27,4479.27,4479.27,4479.27,0
2001/8/8,11:44:00,4477.49,4477.49,4477.49,4477.49,0
2001/8/8,11:45:00,4478.84,4478.84,4478.84,4478.84,0
2001/8/8,11:46:00,4474.32,4474.32,4474.32,4474.32,0
2001/8/8,11:47:00,4479.40,4479.40,4479.40,4479.40,0
2001/8/8,11:48:00,4473.44,4473.44,4473.44,4473.44,0
2001/8/8,11:49:00,4472.17,4472.17,4472.17,4472.17,0
2001/8/8,11:50:00,4471.87,4471.87,4471.87,4471.87,0
2001/8/8,11:51:00,4471.75,4471.75,4471.75,4471.75,0
2001/8/8,11:52:00,4472.90,4472.90,4472.90,4472.90,0
2001/8/8,11:53:00,4467.65,4467.65,4467.65,4467.65,0
2001/8/8,11:54:00,4467.57,4467.57,4467.57,4467.57,0
2001/8/8,11:55:00,4464.69,4464.69,4464.69,4464.69,0
2001/8/8,11:56:00,4464.33,4464.33,4464.33,4464.33,0
2001/8/8,11:57:00,4464.32,4464.32,4464.32,4464.32,0
2001/8/8,11:58:00,4463.15,4463.15,4463.15,4463.15,0
2001/8/8,11:59:00,4464.26,4464.26,4464.26,4464.26,0
2001/8/8,12:00:00,4465.06,4465.06,4465.06,4465.06,0
2001/8/8,12:01:00,4465.66,4465.66,4465.66,4465.66,0
2001/8/8,12:02:00,4465.37,4465.37,4465.37,4465.37,0
2001/8/8,12:03:00,4461.28,4461.28,4461.28,4461.28,0
2001/8/8,12:04:00,4465.32,4465.32,4465.32,4465.32,0
2001/8/8,12:05:00,4459.89,4459.89,4459.89,4459.89,0
2001/8/8,12:06:00,4459.36,4459.36,4459.36,4459.36,0
2001/8/8,12:07:00,4459.45,4459.45,4459.45,4459.45,0
2001/8/8,12:08:00,4463.17,4463.17,4463.17,4463.17,0
2001/8/8,12:09:00,4459.26,4459.26,4459.26,4459.26,0
2001/8/8,12:10:00,4464.13,4464.13,4464.13,4464.13,0
2001/8/8,12:11:00,4465.03,4465.03,4465.03,4465.03,0
2001/8/8,12:12:00,4466.22,4466.22,4466.22,4466.22,0
2001/8/8,12:13:00,4467.66,4467.66,4467.66,4467.66,0
2001/8/8,12:14:00,4469.16,4469.16,4469.16,4469.16,0
2001/8/8,12:15:00,4469.73,4469.73,4469.73,4469.73,0
2001/8/8,12:16:00,4469.83,4469.83,4469.83,4469.83,0
2001/8/8,12:17:00,4470.84,4470.84,4470.84,4470.84,0
2001/8/8,12:18:00,4471.68,4471.68,4471.68,4471.68,0
2001/8/8,12:19:00,4465.53,4465.53,4465.53,4465.53,0
2001/8/8,12:20:00,4469.13,4469.13,4469.13,4469.13,0
2001/8/8,12:21:00,4468.54,4468.54,4468.54,4468.54,0
2001/8/8,12:22:00,4466.81,4466.81,4466.81,4466.81,0
2001/8/8,12:23:00,4467.96,4467.96,4467.96,4467.96,0
2001/8/8,12:24:00,4465.48,4465.48,4465.48,4465.48,0
2001/8/8,12:25:00,4464.98,4464.98,4464.98,4464.98,0
2001/8/8,12:26:00,4464.82,4464.82,4464.82,4464.82,0
2001/8/8,12:27:00,4460.85,4460.85,4460.85,4460.85,0
2001/8/8,12:28:00,4465.03,4465.03,4465.03,4465.03,0
2001/8/8,12:29:00,4463.28,4463.28,4463.28,4463.28,0
2001/8/8,12:30:00,4460.98,4460.98,4460.98,4460.98,0
2001/8/8,12:31:00,4461.07,4461.07,4461.07,4461.07,0
2001/8/8,12:32:00,4461.39,4461.39,4461.39,4461.39,0
2001/8/8,12:33:00,4465.40,4465.40,4465.40,4465.40,0
2001/8/8,12:34:00,4463.73,4463.73,4463.73,4463.73,0
2001/8/8,12:35:00,4464.63,4464.63,4464.63,4464.63,0
2001/8/8,12:36:00,4465.89,4465.89,4465.89,4465.89,0
2001/8/8,12:37:00,4468.17,4468.17,4468.17,4468.17,0
2001/8/8,12:38:00,4462.61,4462.61,4462.61,4462.61,0
2001/8/8,12:39:00,4469.85,4469.85,4469.85,4469.85,0
2001/8/8,12:40:00,4463.27,4463.27,4463.27,4463.27,0
2001/8/8,12:41:00,4463.93,4463.93,4463.93,4463.93,0
2001/8/8,12:42:00,4463.65,4463.65,4463.65,4463.65,0
2001/8/8,12:43:00,4470.82,4470.82,4470.82,4470.82,0
2001/8/8,12:44:00,4465.77,4465.77,4465.77,4465.77,0
2001/8/8,12:45:00,4472.82,4472.82,4472.82,4472.82,0
2001/8/8,12:46:00,4467.77,4467.77,4467.77,4467.77,0
2001/8/8,12:47:00,4474.34,4474.34,4474.34,4474.34,0
2001/8/8,12:48:00,4469.72,4469.72,4469.72,4469.72,0
2001/8/8,12:49:00,4478.72,4478.72,4478.72,4478.72,0
2001/8/8,12:50:00,4480.34,4480.34,4480.34,4480.34,0
2001/8/8,12:51:00,4482.67,4482.67,4482.67,4482.67,0
2001/8/8,12:52:00,4484.09,4484.09,4484.09,4484.09,0
2001/8/8,12:53:00,4483.31,4483.31,4483.31,4483.31,0
2001/8/8,12:54:00,4483.29,4483.29,4483.29,4483.29,0
2001/8/8,12:55:00,4485.27,4485.27,4485.27,4485.27,0
2001/8/8,12:56:00,4488.78,4488.78,4488.78,4488.78,0
2001/8/8,12:57:00,4491.32,4491.32,4491.32,4491.32,0
2001/8/8,12:58:00,4492.23,4492.23,4492.23,4492.23,0
2001/8/8,12:59:00,4493.64,4493.64,4493.64,4493.64,0
2001/8/8,13:00:00,4493.94,4493.94,4493.94,4493.94,0
2001/8/8,13:01:00,4494.53,4494.53,4494.53,4494.53,0
2001/8/8,13:02:00,4492.66,4492.66,4492.66,4492.66,0
2001/8/8,13:03:00,4497.05,4497.05,4497.05,4497.05,0
2001/8/8,13:04:00,4489.73,4489.73,4489.73,4489.73,0
2001/8/8,13:05:00,4486.97,4486.97,4486.97,4486.97,0
2001/8/8,13:06:00,4485.93,4485.93,4485.93,4485.93,0
2001/8/8,13:07:00,4483.21,4483.21,4483.21,4483.21,0
2001/8/8,13:08:00,4485.31,4485.31,4485.31,4485.31,0
2001/8/8,13:09:00,4477.60,4477.60,4477.60,4477.60,0
2001/8/8,13:10:00,4475.46,4475.46,4475.46,4475.46,0
2001/8/8,13:11:00,4474.93,4474.93,4474.93,4474.93,0
2001/8/8,13:12:00,4471.84,4471.84,4471.84,4471.84,0
2001/8/8,13:13:00,4471.57,4471.57,4471.57,4471.57,0
2001/8/8,13:14:00,4472.91,4472.91,4472.91,4472.91,0
2001/8/8,13:15:00,4471.45,4471.45,4471.45,4471.45,0
2001/8/8,13:16:00,4470.13,4470.13,4470.13,4470.13,0
2001/8/8,13:17:00,4470.97,4470.97,4470.97,4470.97,0
2001/8/8,13:18:00,4471.42,4471.42,4471.42,4471.42,0
2001/8/8,13:19:00,4473.11,4473.11,4473.11,4473.11,0
2001/8/8,13:20:00,4476.89,4476.89,4476.89,4476.89,0
2001/8/8,13:21:00,4483.07,4483.07,4483.07,4483.07,0
2001/8/8,13:22:00,4484.27,4484.27,4484.27,4484.27,0
2001/8/8,13:23:00,4494.28,4494.28,4494.28,4494.28,0
2001/8/8,13:24:00,4492.60,4492.60,4492.60,4492.60,0
2001/8/8,13:25:00,4498.85,4498.85,4498.85,4498.85,0
2001/8/8,13:26:00,4502.53,4502.53,4502.53,4502.53,0
2001/8/8,13:27:00,4500.05,4500.05,4500.05,4500.05,0
2001/8/8,13:28:00,4504.94,4504.94,4504.94,4504.94,0
2001/8/8,13:29:00,4503.40,4503.40,4503.40,4503.40,0
2001/8/8,13:30:00,4514.10,4514.10,4514.10,4514.10,0
2001/8/9,09:01:00,4469.92,4469.92,4469.92,4469.92,0
2001/8/9,09:02:00,4469.89,4469.89,4469.89,4469.89,0
2001/8/9,09:03:00,4473.95,4473.95,4473.95,4473.95,0
2001/8/9,09:04:00,4477.81,4477.81,4477.81,4477.81,0
2001/8/9,09:05:00,4483.74,4483.74,4483.74,4483.74,0
2001/8/9,09:06:00,4489.73,4489.73,4489.73,4489.73,0
2001/8/9,09:07:00,4491.70,4491.70,4491.70,4491.70,0
2001/8/9,09:08:00,4491.85,4491.85,4491.85,4491.85,0
2001/8/9,09:09:00,4492.46,4492.46,4492.46,4492.46,0
2001/8/9,09:10:00,4488.27,4488.27,4488.27,4488.27,0
2001/8/9,09:11:00,4486.00,4486.00,4486.00,4486.00,0
2001/8/9,09:12:00,4483.66,4483.66,4483.66,4483.66,0
2001/8/9,09:13:00,4485.57,4485.57,4485.57,4485.57,0
2001/8/9,09:14:00,4477.38,4477.38,4477.38,4477.38,0
2001/8/9,09:15:00,4480.53,4480.53,4480.53,4480.53,0
2001/8/9,09:16:00,4484.06,4484.06,4484.06,4484.06,0
2001/8/9,09:17:00,4487.04,4487.04,4487.04,4487.04,0
2001/8/9,09:18:00,4491.92,4491.92,4491.92,4491.92,0
2001/8/9,09:19:00,4496.70,4496.70,4496.70,4496.70,0
2001/8/9,09:20:00,4496.55,4496.55,4496.55,4496.55,0
2001/8/9,09:21:00,4502.40,4502.40,4502.40,4502.40,0
2001/8/9,09:22:00,4506.55,4506.55,4506.55,4506.55,0
2001/8/9,09:23:00,4510.96,4510.96,4510.96,4510.96,0
2001/8/9,09:24:00,4508.26,4508.26,4508.26,4508.26,0
2001/8/9,09:25:00,4513.87,4513.87,4513.87,4513.87,0
2001/8/9,09:26:00,4514.53,4514.53,4514.53,4514.53,0
2001/8/9,09:27:00,4515.86,4515.86,4515.86,4515.86,0
2001/8/9,09:28:00,4517.73,4517.73,4517.73,4517.73,0
2001/8/9,09:29:00,4516.38,4516.38,4516.38,4516.38,0
2001/8/9,09:30:00,4516.57,4516.57,4516.57,4516.57,0
2001/8/9,09:31:00,4517.02,4517.02,4517.02,4517.02,0
2001/8/9,09:32:00,4517.19,4517.19,4517.19,4517.19,0
2001/8/9,09:33:00,4515.43,4515.43,4515.43,4515.43,0
2001/8/9,09:34:00,4515.45,4515.45,4515.45,4515.45,0
2001/8/9,09:35:00,4514.68,4514.68,4514.68,4514.68,0
2001/8/9,09:36:00,4510.01,4510.01,4510.01,4510.01,0
2001/8/9,09:37:00,4509.33,4509.33,4509.33,4509.33,0
2001/8/9,09:38:00,4501.10,4501.10,4501.10,4501.10,0
2001/8/9,09:39:00,4498.27,4498.27,4498.27,4498.27,0
2001/8/9,09:40:00,4496.34,4496.34,4496.34,4496.34,0
2001/8/9,09:41:00,4498.60,4498.60,4498.60,4498.60,0
2001/8/9,09:42:00,4498.46,4498.46,4498.46,4498.46,0
2001/8/9,09:43:00,4500.11,4500.11,4500.11,4500.11,0
2001/8/9,09:44:00,4495.34,4495.34,4495.34,4495.34,0
2001/8/9,09:45:00,4496.09,4496.09,4496.09,4496.09,0
2001/8/9,09:46:00,4499.32,4499.32,4499.32,4499.32,0
2001/8/9,09:47:00,4502.20,4502.20,4502.20,4502.20,0
2001/8/9,09:48:00,4497.31,4497.31,4497.31,4497.31,0
2001/8/9,09:49:00,4499.49,4499.49,4499.49,4499.49,0
2001/8/9,09:50:00,4494.84,4494.84,4494.84,4494.84,0
2001/8/9,09:51:00,4493.60,4493.60,4493.60,4493.60,0
2001/8/9,09:52:00,4497.62,4497.62,4497.62,4497.62,0
2001/8/9,09:53:00,4490.01,4490.01,4490.01,4490.01,0
2001/8/9,09:54:00,4488.87,4488.87,4488.87,4488.87,0
2001/8/9,09:55:00,4490.10,4490.10,4490.10,4490.10,0
2001/8/9,09:56:00,4492.95,4492.95,4492.95,4492.95,0
2001/8/9,09:57:00,4487.62,4487.62,4487.62,4487.62,0
2001/8/9,09:58:00,4487.51,4487.51,4487.51,4487.51,0
2001/8/9,09:59:00,4491.73,4491.73,4491.73,4491.73,0
2001/8/9,10:00:00,4486.90,4486.90,4486.90,4486.90,0
2001/8/9,10:01:00,4485.44,4485.44,4485.44,4485.44,0
2001/8/9,10:02:00,4492.69,4492.69,4492.69,4492.69,0
2001/8/9,10:03:00,4491.53,4491.53,4491.53,4491.53,0
2001/8/9,10:04:00,4489.15,4489.15,4489.15,4489.15,0
2001/8/9,10:05:00,4489.47,4489.47,4489.47,4489.47,0
2001/8/9,10:06:00,4492.22,4492.22,4492.22,4492.22,0
2001/8/9,10:07:00,4498.75,4498.75,4498.75,4498.75,0
2001/8/9,10:08:00,4499.95,4499.95,4499.95,4499.95,0
2001/8/9,10:09:00,4500.69,4500.69,4500.69,4500.69,0
2001/8/9,10:10:00,4503.64,4503.64,4503.64,4503.64,0
2001/8/9,10:11:00,4505.55,4505.55,4505.55,4505.55,0
2001/8/9,10:12:00,4504.26,4504.26,4504.26,4504.26,0
2001/8/9,10:13:00,4502.76,4502.76,4502.76,4502.76,0
2001/8/9,10:14:00,4504.90,4504.90,4504.90,4504.90,0
2001/8/9,10:15:00,4504.40,4504.40,4504.40,4504.40,0
2001/8/9,10:16:00,4499.01,4499.01,4499.01,4499.01,0
2001/8/9,10:17:00,4502.73,4502.73,4502.73,4502.73,0
2001/8/9,10:18:00,4502.75,4502.75,4502.75,4502.75,0
2001/8/9,10:19:00,4505.87,4505.87,4505.87,4505.87,0
2001/8/9,10:20:00,4506.84,4506.84,4506.84,4506.84,0
2001/8/9,10:21:00,4501.30,4501.30,4501.30,4501.30,0
2001/8/9,10:22:00,4500.73,4500.73,4500.73,4500.73,0
2001/8/9,10:23:00,4508.27,4508.27,4508.27,4508.27,0
2001/8/9,10:24:00,4508.53,4508.53,4508.53,4508.53,0
2001/8/9,10:25:00,4509.74,4509.74,4509.74,4509.74,0
2001/8/9,10:26:00,4512.17,4512.17,4512.17,4512.17,0
2001/8/9,10:27:00,4510.88,4510.88,4510.88,4510.88,0
2001/8/9,10:28:00,4513.74,4513.74,4513.74,4513.74,0
2001/8/9,10:29:00,4515.69,4515.69,4515.69,4515.69,0
2001/8/9,10:30:00,4513.95,4513.95,4513.95,4513.95,0
2001/8/9,10:31:00,4520.21,4520.21,4520.21,4520.21,0
2001/8/9,10:32:00,4521.16,4521.16,4521.16,4521.16,0
2001/8/9,10:33:00,4521.08,4521.08,4521.08,4521.08,0
2001/8/9,10:34:00,4517.79,4517.79,4517.79,4517.79,0
2001/8/9,10:35:00,4518.11,4518.11,4518.11,4518.11,0
2001/8/9,10:36:00,4510.82,4510.82,4510.82,4510.82,0
2001/8/9,10:37:00,4510.07,4510.07,4510.07,4510.07,0
2001/8/9,10:38:00,4510.87,4510.87,4510.87,4510.87,0
2001/8/9,10:39:00,4513.71,4513.71,4513.71,4513.71,0
2001/8/9,10:40:00,4513.27,4513.27,4513.27,4513.27,0
2001/8/9,10:41:00,4513.32,4513.32,4513.32,4513.32,0
2001/8/9,10:42:00,4508.19,4508.19,4508.19,4508.19,0
2001/8/9,10:43:00,4511.08,4511.08,4511.08,4511.08,0
2001/8/9,10:44:00,4508.84,4508.84,4508.84,4508.84,0
2001/8/9,10:45:00,4500.48,4500.48,4500.48,4500.48,0
2001/8/9,10:46:00,4495.85,4495.85,4495.85,4495.85,0
2001/8/9,10:47:00,4492.72,4492.72,4492.72,4492.72,0
2001/8/9,10:48:00,4490.41,4490.41,4490.41,4490.41,0
2001/8/9,10:49:00,4487.61,4487.61,4487.61,4487.61,0
2001/8/9,10:50:00,4487.19,4487.19,4487.19,4487.19,0
2001/8/9,10:51:00,4484.84,4484.84,4484.84,4484.84,0
2001/8/9,10:52:00,4484.39,4484.39,4484.39,4484.39,0
2001/8/9,10:53:00,4483.18,4483.18,4483.18,4483.18,0
2001/8/9,10:54:00,4489.43,4489.43,4489.43,4489.43,0
2001/8/9,10:55:00,4486.90,4486.90,4486.90,4486.90,0
2001/8/9,10:56:00,4483.21,4483.21,4483.21,4483.21,0
2001/8/9,10:57:00,4484.26,4484.26,4484.26,4484.26,0
2001/8/9,10:58:00,4484.09,4484.09,4484.09,4484.09,0
2001/8/9,10:59:00,4488.84,4488.84,4488.84,4488.84,0
2001/8/9,11:00:00,4488.38,4488.38,4488.38,4488.38,0
2001/8/9,11:01:00,4491.18,4491.18,4491.18,4491.18,0
2001/8/9,11:02:00,4490.54,4490.54,4490.54,4490.54,0
2001/8/9,11:03:00,4488.06,4488.06,4488.06,4488.06,0
2001/8/9,11:04:00,4484.90,4484.90,4484.90,4484.90,0
2001/8/9,11:05:00,4484.57,4484.57,4484.57,4484.57,0
2001/8/9,11:06:00,4485.96,4485.96,4485.96,4485.96,0
2001/8/9,11:07:00,4485.56,4485.56,4485.56,4485.56,0
2001/8/9,11:08:00,4478.68,4478.68,4478.68,4478.68,0
2001/8/9,11:09:00,4482.81,4482.81,4482.81,4482.81,0
2001/8/9,11:10:00,4479.81,4479.81,4479.81,4479.81,0
2001/8/9,11:11:00,4475.83,4475.83,4475.83,4475.83,0
2001/8/9,11:12:00,4479.39,4479.39,4479.39,4479.39,0
2001/8/9,11:13:00,4471.56,4471.56,4471.56,4471.56,0
2001/8/9,11:14:00,4470.98,4470.98,4470.98,4470.98,0
2001/8/9,11:15:00,4468.16,4468.16,4468.16,4468.16,0
2001/8/9,11:16:00,4471.84,4471.84,4471.84,4471.84,0
2001/8/9,11:17:00,4464.65,4464.65,4464.65,4464.65,0
2001/8/9,11:18:00,4467.45,4467.45,4467.45,4467.45,0
2001/8/9,11:19:00,4462.11,4462.11,4462.11,4462.11,0
2001/8/9,11:20:00,4462.15,4462.15,4462.15,4462.15,0
2001/8/9,11:21:00,4463.92,4463.92,4463.92,4463.92,0
2001/8/9,11:22:00,4459.02,4459.02,4459.02,4459.02,0
2001/8/9,11:23:00,4462.91,4462.91,4462.91,4462.91,0
2001/8/9,11:24:00,4463.12,4463.12,4463.12,4463.12,0
2001/8/9,11:25:00,4463.02,4463.02,4463.02,4463.02,0
2001/8/9,11:26:00,4461.31,4461.31,4461.31,4461.31,0
2001/8/9,11:27:00,4460.97,4460.97,4460.97,4460.97,0
2001/8/9,11:28:00,4455.30,4455.30,4455.30,4455.30,0
2001/8/9,11:29:00,4461.48,4461.48,4461.48,4461.48,0
2001/8/9,11:30:00,4462.41,4462.41,4462.41,4462.41,0
2001/8/9,11:31:00,4464.32,4464.32,4464.32,4464.32,0
2001/8/9,11:32:00,4466.15,4466.15,4466.15,4466.15,0
2001/8/9,11:33:00,4467.64,4467.64,4467.64,4467.64,0
2001/8/9,11:34:00,4468.96,4468.96,4468.96,4468.96,0
2001/8/9,11:35:00,4469.12,4469.12,4469.12,4469.12,0
2001/8/9,11:36:00,4470.74,4470.74,4470.74,4470.74,0
2001/8/9,11:37:00,4465.34,4465.34,4465.34,4465.34,0
2001/8/9,11:38:00,4471.24,4471.24,4471.24,4471.24,0
2001/8/9,11:39:00,4468.93,4468.93,4468.93,4468.93,0
2001/8/9,11:40:00,4468.46,4468.46,4468.46,4468.46,0
2001/8/9,11:41:00,4469.19,4469.19,4469.19,4469.19,0
2001/8/9,11:42:00,4467.69,4467.69,4467.69,4467.69,0
2001/8/9,11:43:00,4466.34,4466.34,4466.34,4466.34,0
2001/8/9,11:44:00,4460.09,4460.09,4460.09,4460.09,0
2001/8/9,11:45:00,4464.78,4464.78,4464.78,4464.78,0
2001/8/9,11:46:00,4462.49,4462.49,4462.49,4462.49,0
2001/8/9,11:47:00,4456.30,4456.30,4456.30,4456.30,0
2001/8/9,11:48:00,4454.27,4454.27,4454.27,4454.27,0
2001/8/9,11:49:00,4453.23,4453.23,4453.23,4453.23,0
2001/8/9,11:50:00,4453.00,4453.00,4453.00,4453.00,0
2001/8/9,11:51:00,4452.85,4452.85,4452.85,4452.85,0
2001/8/9,11:52:00,4452.61,4452.61,4452.61,4452.61,0
2001/8/9,11:53:00,4454.02,4454.02,4454.02,4454.02,0
2001/8/9,11:54:00,4454.89,4454.89,4454.89,4454.89,0
2001/8/9,11:55:00,4455.38,4455.38,4455.38,4455.38,0
2001/8/9,11:56:00,4459.01,4459.01,4459.01,4459.01,0
2001/8/9,11:57:00,4459.11,4459.11,4459.11,4459.11,0
2001/8/9,11:58:00,4462.75,4462.75,4462.75,4462.75,0
2001/8/9,11:59:00,4462.49,4462.49,4462.49,4462.49,0
2001/8/9,12:00:00,4462.91,4462.91,4462.91,4462.91,0
2001/8/9,12:01:00,4464.11,4464.11,4464.11,4464.11,0
2001/8/9,12:02:00,4466.60,4466.60,4466.60,4466.60,0
2001/8/9,12:03:00,4467.44,4467.44,4467.44,4467.44,0
2001/8/9,12:04:00,4467.19,4467.19,4467.19,4467.19,0
2001/8/9,12:05:00,4466.62,4466.62,4466.62,4466.62,0
2001/8/9,12:06:00,4464.36,4464.36,4464.36,4464.36,0
2001/8/9,12:07:00,4463.30,4463.30,4463.30,4463.30,0
2001/8/9,12:08:00,4467.01,4467.01,4467.01,4467.01,0
2001/8/9,12:09:00,4465.16,4465.16,4465.16,4465.16,0
2001/8/9,12:10:00,4460.27,4460.27,4460.27,4460.27,0
2001/8/9,12:11:00,4464.13,4464.13,4464.13,4464.13,0
2001/8/9,12:12:00,4463.45,4463.45,4463.45,4463.45,0
2001/8/9,12:13:00,4458.16,4458.16,4458.16,4458.16,0
2001/8/9,12:14:00,4462.69,4462.69,4462.69,4462.69,0
2001/8/9,12:15:00,4456.01,4456.01,4456.01,4456.01,0
2001/8/9,12:16:00,4461.40,4461.40,4461.40,4461.40,0
2001/8/9,12:17:00,4459.78,4459.78,4459.78,4459.78,0
2001/8/9,12:18:00,4456.52,4456.52,4456.52,4456.52,0
2001/8/9,12:19:00,4457.44,4457.44,4457.44,4457.44,0
2001/8/9,12:20:00,4461.10,4461.10,4461.10,4461.10,0
2001/8/9,12:21:00,4459.66,4459.66,4459.66,4459.66,0
2001/8/9,12:22:00,4461.18,4461.18,4461.18,4461.18,0
2001/8/9,12:23:00,4461.05,4461.05,4461.05,4461.05,0
2001/8/9,12:24:00,4462.06,4462.06,4462.06,4462.06,0
2001/8/9,12:25:00,4459.08,4459.08,4459.08,4459.08,0
2001/8/9,12:26:00,4464.41,4464.41,4464.41,4464.41,0
2001/8/9,12:27:00,4468.21,4468.21,4468.21,4468.21,0
2001/8/9,12:28:00,4468.77,4468.77,4468.77,4468.77,0
2001/8/9,12:29:00,4470.32,4470.32,4470.32,4470.32,0
2001/8/9,12:30:00,4474.48,4474.48,4474.48,4474.48,0
2001/8/9,12:31:00,4477.62,4477.62,4477.62,4477.62,0
2001/8/9,12:32:00,4483.43,4483.43,4483.43,4483.43,0
2001/8/9,12:33:00,4487.04,4487.04,4487.04,4487.04,0
2001/8/9,12:34:00,4484.57,4484.57,4484.57,4484.57,0
2001/8/9,12:35:00,4484.56,4484.56,4484.56,4484.56,0
2001/8/9,12:36:00,4484.93,4484.93,4484.93,4484.93,0
2001/8/9,12:37:00,4485.22,4485.22,4485.22,4485.22,0
2001/8/9,12:38:00,4482.25,4482.25,4482.25,4482.25,0
2001/8/9,12:39:00,4483.04,4483.04,4483.04,4483.04,0
2001/8/9,12:40:00,4482.37,4482.37,4482.37,4482.37,0
2001/8/9,12:41:00,4479.50,4479.50,4479.50,4479.50,0
2001/8/9,12:42:00,4485.31,4485.31,4485.31,4485.31,0
2001/8/9,12:43:00,4480.36,4480.36,4480.36,4480.36,0
2001/8/9,12:44:00,4483.74,4483.74,4483.74,4483.74,0
2001/8/9,12:45:00,4481.67,4481.67,4481.67,4481.67,0
2001/8/9,12:46:00,4489.78,4489.78,4489.78,4489.78,0
2001/8/9,12:47:00,4487.72,4487.72,4487.72,4487.72,0
2001/8/9,12:48:00,4489.31,4489.31,4489.31,4489.31,0
2001/8/9,12:49:00,4495.19,4495.19,4495.19,4495.19,0
2001/8/9,12:50:00,4487.56,4487.56,4487.56,4487.56,0
2001/8/9,12:51:00,4489.16,4489.16,4489.16,4489.16,0
2001/8/9,12:52:00,4489.11,4489.11,4489.11,4489.11,0
2001/8/9,12:53:00,4492.50,4492.50,4492.50,4492.50,0
2001/8/9,12:54:00,4491.99,4491.99,4491.99,4491.99,0
2001/8/9,12:55:00,4487.35,4487.35,4487.35,4487.35,0
2001/8/9,12:56:00,4489.20,4489.20,4489.20,4489.20,0
2001/8/9,12:57:00,4487.15,4487.15,4487.15,4487.15,0
2001/8/9,12:58:00,4484.05,4484.05,4484.05,4484.05,0
2001/8/9,12:59:00,4483.95,4483.95,4483.95,4483.95,0
2001/8/9,13:00:00,4481.83,4481.83,4481.83,4481.83,0
2001/8/9,13:01:00,4473.83,4473.83,4473.83,4473.83,0
2001/8/9,13:02:00,4473.19,4473.19,4473.19,4473.19,0
2001/8/9,13:03:00,4469.55,4469.55,4469.55,4469.55,0
2001/8/9,13:04:00,4469.95,4469.95,4469.95,4469.95,0
2001/8/9,13:05:00,4472.42,4472.42,4472.42,4472.42,0
2001/8/9,13:06:00,4468.82,4468.82,4468.82,4468.82,0
2001/8/9,13:07:00,4469.96,4469.96,4469.96,4469.96,0
2001/8/9,13:08:00,4462.22,4462.22,4462.22,4462.22,0
2001/8/9,13:09:00,4462.96,4462.96,4462.96,4462.96,0
2001/8/9,13:10:00,4461.55,4461.55,4461.55,4461.55,0
2001/8/9,13:11:00,4461.21,4461.21,4461.21,4461.21,0
2001/8/9,13:12:00,4464.44,4464.44,4464.44,4464.44,0
2001/8/9,13:13:00,4462.07,4462.07,4462.07,4462.07,0
2001/8/9,13:14:00,4467.47,4467.47,4467.47,4467.47,0
2001/8/9,13:15:00,4465.55,4465.55,4465.55,4465.55,0
2001/8/9,13:16:00,4469.54,4469.54,4469.54,4469.54,0
2001/8/9,13:17:00,4470.95,4470.95,4470.95,4470.95,0
2001/8/9,13:18:00,4475.36,4475.36,4475.36,4475.36,0
2001/8/9,13:19:00,4471.60,4471.60,4471.60,4471.60,0
2001/8/9,13:20:00,4466.16,4466.16,4466.16,4466.16,0
2001/8/9,13:21:00,4466.60,4466.60,4466.60,4466.60,0
2001/8/9,13:22:00,4460.49,4460.49,4460.49,4460.49,0
2001/8/9,13:23:00,4460.44,4460.44,4460.44,4460.44,0
2001/8/9,13:24:00,4454.79,4454.79,4454.79,4454.79,0
2001/8/9,13:25:00,4451.89,4451.89,4451.89,4451.89,0
2001/8/9,13:26:00,4448.68,4448.68,4448.68,4448.68,0
2001/8/9,13:27:00,4450.97,4450.97,4450.97,4450.97,0
2001/8/9,13:28:00,4451.09,4451.09,4451.09,4451.09,0
2001/8/9,13:29:00,4445.15,4445.15,4445.15,4445.15,0
2001/8/9,13:30:00,4448.52,4448.52,4448.52,4448.52,0
2001/8/10,09:01:00,4470.75,4470.75,4470.75,4470.75,0
2001/8/10,09:02:00,4473.79,4473.79,4473.79,4473.79,0
2001/8/10,09:03:00,4474.37,4474.37,4474.37,4474.37,0
2001/8/10,09:04:00,4467.84,4467.84,4467.84,4467.84,0
2001/8/10,09:05:00,4466.79,4466.79,4466.79,4466.79,0
2001/8/10,09:06:00,4458.96,4458.96,4458.96,4458.96,0
2001/8/10,09:07:00,4454.19,4454.19,4454.19,4454.19,0
2001/8/10,09:08:00,4446.65,4446.65,4446.65,4446.65,0
2001/8/10,09:09:00,4442.93,4442.93,4442.93,4442.93,0
2001/8/10,09:10:00,4434.62,4434.62,4434.62,4434.62,0
2001/8/10,09:11:00,4436.52,4436.52,4436.52,4436.52,0
2001/8/10,09:12:00,4436.08,4436.08,4436.08,4436.08,0
2001/8/10,09:13:00,4437.82,4437.82,4437.82,4437.82,0
2001/8/10,09:14:00,4439.10,4439.10,4439.10,4439.10,0
2001/8/10,09:15:00,4441.87,4441.87,4441.87,4441.87,0
2001/8/10,09:16:00,4442.95,4442.95,4442.95,4442.95,0
2001/8/10,09:17:00,4441.29,4441.29,4441.29,4441.29,0
2001/8/10,09:18:00,4447.35,4447.35,4447.35,4447.35,0
2001/8/10,09:19:00,4442.38,4442.38,4442.38,4442.38,0
2001/8/10,09:20:00,4439.06,4439.06,4439.06,4439.06,0
2001/8/10,09:21:00,4444.40,4444.40,4444.40,4444.40,0
2001/8/10,09:22:00,4442.24,4442.24,4442.24,4442.24,0
2001/8/10,09:23:00,4441.31,4441.31,4441.31,4441.31,0
2001/8/10,09:24:00,4437.50,4437.50,4437.50,4437.50,0
2001/8/10,09:25:00,4434.49,4434.49,4434.49,4434.49,0
2001/8/10,09:26:00,4429.02,4429.02,4429.02,4429.02,0
2001/8/10,09:27:00,4421.25,4421.25,4421.25,4421.25,0
2001/8/10,09:28:00,4416.15,4416.15,4416.15,4416.15,0
2001/8/10,09:29:00,4412.48,4412.48,4412.48,4412.48,0
2001/8/10,09:30:00,4409.08,4409.08,4409.08,4409.08,0
2001/8/10,09:31:00,4405.15,4405.15,4405.15,4405.15,0
2001/8/10,09:32:00,4409.16,4409.16,4409.16,4409.16,0
2001/8/10,09:33:00,4404.80,4404.80,4404.80,4404.80,0
2001/8/10,09:34:00,4412.83,4412.83,4412.83,4412.83,0
2001/8/10,09:35:00,4409.30,4409.30,4409.30,4409.30,0
2001/8/10,09:36:00,4413.55,4413.55,4413.55,4413.55,0
2001/8/10,09:37:00,4420.12,4420.12,4420.12,4420.12,0
2001/8/10,09:38:00,4420.05,4420.05,4420.05,4420.05,0
2001/8/10,09:39:00,4420.42,4420.42,4420.42,4420.42,0
2001/8/10,09:40:00,4422.20,4422.20,4422.20,4422.20,0
2001/8/10,09:41:00,4423.36,4423.36,4423.36,4423.36,0
2001/8/10,09:42:00,4422.38,4422.38,4422.38,4422.38,0
2001/8/10,09:43:00,4421.24,4421.24,4421.24,4421.24,0
2001/8/10,09:44:00,4418.37,4418.37,4418.37,4418.37,0
2001/8/10,09:45:00,4418.43,4418.43,4418.43,4418.43,0
2001/8/10,09:46:00,4416.44,4416.44,4416.44,4416.44,0
2001/8/10,09:47:00,4410.81,4410.81,4410.81,4410.81,0
2001/8/10,09:48:00,4413.65,4413.65,4413.65,4413.65,0
2001/8/10,09:49:00,4413.35,4413.35,4413.35,4413.35,0
2001/8/10,09:50:00,4411.97,4411.97,4411.97,4411.97,0
2001/8/10,09:51:00,4408.84,4408.84,4408.84,4408.84,0
2001/8/10,09:52:00,4411.23,4411.23,4411.23,4411.23,0
2001/8/10,09:53:00,4413.38,4413.38,4413.38,4413.38,0
2001/8/10,09:54:00,4410.66,4410.66,4410.66,4410.66,0
2001/8/10,09:55:00,4415.23,4415.23,4415.23,4415.23,0
2001/8/10,09:56:00,4410.63,4410.63,4410.63,4410.63,0
2001/8/10,09:57:00,4413.78,4413.78,4413.78,4413.78,0
2001/8/10,09:58:00,4413.94,4413.94,4413.94,4413.94,0
2001/8/10,09:59:00,4406.41,4406.41,4406.41,4406.41,0
2001/8/10,10:00:00,4413.69,4413.69,4413.69,4413.69,0
2001/8/10,10:01:00,4406.87,4406.87,4406.87,4406.87,0
2001/8/10,10:02:00,4413.74,4413.74,4413.74,4413.74,0
2001/8/10,10:03:00,4413.03,4413.03,4413.03,4413.03,0
2001/8/10,10:04:00,4414.09,4414.09,4414.09,4414.09,0
2001/8/10,10:05:00,4416.36,4416.36,4416.36,4416.36,0
2001/8/10,10:06:00,4417.24,4417.24,4417.24,4417.24,0
2001/8/10,10:07:00,4419.19,4419.19,4419.19,4419.19,0
2001/8/10,10:08:00,4419.06,4419.06,4419.06,4419.06,0
2001/8/10,10:09:00,4420.14,4420.14,4420.14,4420.14,0
2001/8/10,10:10:00,4419.70,4419.70,4419.70,4419.70,0
2001/8/10,10:11:00,4424.99,4424.99,4424.99,4424.99,0
2001/8/10,10:12:00,4427.17,4427.17,4427.17,4427.17,0
2001/8/10,10:13:00,4423.03,4423.03,4423.03,4423.03,0
2001/8/10,10:14:00,4429.18,4429.18,4429.18,4429.18,0
2001/8/10,10:15:00,4424.30,4424.30,4424.30,4424.30,0
2001/8/10,10:16:00,4422.65,4422.65,4422.65,4422.65,0
2001/8/10,10:17:00,4426.64,4426.64,4426.64,4426.64,0
2001/8/10,10:18:00,4426.27,4426.27,4426.27,4426.27,0
2001/8/10,10:19:00,4424.61,4424.61,4424.61,4424.61,0
2001/8/10,10:20:00,4428.71,4428.71,4428.71,4428.71,0
2001/8/10,10:21:00,4429.09,4429.09,4429.09,4429.09,0
2001/8/10,10:22:00,4424.58,4424.58,4424.58,4424.58,0
2001/8/10,10:23:00,4423.68,4423.68,4423.68,4423.68,0
2001/8/10,10:24:00,4431.12,4431.12,4431.12,4431.12,0
2001/8/10,10:25:00,4427.28,4427.28,4427.28,4427.28,0
2001/8/10,10:26:00,4432.57,4432.57,4432.57,4432.57,0
2001/8/10,10:27:00,4434.15,4434.15,4434.15,4434.15,0
2001/8/10,10:28:00,4435.90,4435.90,4435.90,4435.90,0
2001/8/10,10:29:00,4438.40,4438.40,4438.40,4438.40,0
2001/8/10,10:30:00,4439.00,4439.00,4439.00,4439.00,0
2001/8/10,10:31:00,4440.30,4440.30,4440.30,4440.30,0
2001/8/10,10:32:00,4440.29,4440.29,4440.29,4440.29,0
2001/8/10,10:33:00,4439.46,4439.46,4439.46,4439.46,0
2001/8/10,10:34:00,4442.97,4442.97,4442.97,4442.97,0
2001/8/10,10:35:00,4442.40,4442.40,4442.40,4442.40,0
2001/8/10,10:36:00,4444.15,4444.15,4444.15,4444.15,0
2001/8/10,10:37:00,4441.60,4441.60,4441.60,4441.60,0
2001/8/10,10:38:00,4438.44,4438.44,4438.44,4438.44,0
2001/8/10,10:39:00,4443.08,4443.08,4443.08,4443.08,0
2001/8/10,10:40:00,4436.99,4436.99,4436.99,4436.99,0
2001/8/10,10:41:00,4437.68,4437.68,4437.68,4437.68,0
2001/8/10,10:42:00,4437.69,4437.69,4437.69,4437.69,0
2001/8/10,10:43:00,4441.56,4441.56,4441.56,4441.56,0
2001/8/10,10:44:00,4434.97,4434.97,4434.97,4434.97,0
2001/8/10,10:45:00,4442.15,4442.15,4442.15,4442.15,0
2001/8/10,10:46:00,4435.80,4435.80,4435.80,4435.80,0
2001/8/10,10:47:00,4433.57,4433.57,4433.57,4433.57,0
2001/8/10,10:48:00,4434.22,4434.22,4434.22,4434.22,0
2001/8/10,10:49:00,4433.50,4433.50,4433.50,4433.50,0
2001/8/10,10:50:00,4436.24,4436.24,4436.24,4436.24,0
2001/8/10,10:51:00,4435.04,4435.04,4435.04,4435.04,0
2001/8/10,10:52:00,4431.47,4431.47,4431.47,4431.47,0
2001/8/10,10:53:00,4431.01,4431.01,4431.01,4431.01,0
2001/8/10,10:54:00,4427.78,4427.78,4427.78,4427.78,0
2001/8/10,10:55:00,4430.66,4430.66,4430.66,4430.66,0
2001/8/10,10:56:00,4423.98,4423.98,4423.98,4423.98,0
2001/8/10,10:57:00,4423.03,4423.03,4423.03,4423.03,0
2001/8/10,10:58:00,4422.92,4422.92,4422.92,4422.92,0
2001/8/10,10:59:00,4422.73,4422.73,4422.73,4422.73,0
2001/8/10,11:00:00,4423.68,4423.68,4423.68,4423.68,0
2001/8/10,11:01:00,4421.17,4421.17,4421.17,4421.17,0
2001/8/10,11:02:00,4420.65,4420.65,4420.65,4420.65,0
2001/8/10,11:03:00,4420.20,4420.20,4420.20,4420.20,0
2001/8/10,11:04:00,4418.33,4418.33,4418.33,4418.33,0
2001/8/10,11:05:00,4418.20,4418.20,4418.20,4418.20,0
2001/8/10,11:06:00,4412.99,4412.99,4412.99,4412.99,0
2001/8/10,11:07:00,4412.33,4412.33,4412.33,4412.33,0
2001/8/10,11:08:00,4416.46,4416.46,4416.46,4416.46,0
2001/8/10,11:09:00,4411.04,4411.04,4411.04,4411.04,0
2001/8/10,11:10:00,4411.14,4411.14,4411.14,4411.14,0
2001/8/10,11:11:00,4410.17,4410.17,4410.17,4410.17,0
2001/8/10,11:12:00,4417.27,4417.27,4417.27,4417.27,0
2001/8/10,11:13:00,4416.30,4416.30,4416.30,4416.30,0
2001/8/10,11:14:00,4418.36,4418.36,4418.36,4418.36,0
2001/8/10,11:15:00,4414.78,4414.78,4414.78,4414.78,0
2001/8/10,11:16:00,4414.07,4414.07,4414.07,4414.07,0
2001/8/10,11:17:00,4417.50,4417.50,4417.50,4417.50,0
2001/8/10,11:18:00,4416.57,4416.57,4416.57,4416.57,0
2001/8/10,11:19:00,4418.54,4418.54,4418.54,4418.54,0
2001/8/10,11:20:00,4418.65,4418.65,4418.65,4418.65,0
2001/8/10,11:21:00,4415.54,4415.54,4415.54,4415.54,0
2001/8/10,11:22:00,4411.25,4411.25,4411.25,4411.25,0
2001/8/10,11:23:00,4415.71,4415.71,4415.71,4415.71,0
2001/8/10,11:24:00,4408.12,4408.12,4408.12,4408.12,0
2001/8/10,11:25:00,4408.57,4408.57,4408.57,4408.57,0
2001/8/10,11:26:00,4411.49,4411.49,4411.49,4411.49,0
2001/8/10,11:27:00,4405.48,4405.48,4405.48,4405.48,0
2001/8/10,11:28:00,4411.78,4411.78,4411.78,4411.78,0
2001/8/10,11:29:00,4410.99,4410.99,4410.99,4410.99,0
2001/8/10,11:30:00,4410.52,4410.52,4410.52,4410.52,0
2001/8/10,11:31:00,4415.09,4415.09,4415.09,4415.09,0
2001/8/10,11:32:00,4409.95,4409.95,4409.95,4409.95,0
2001/8/10,11:33:00,4409.19,4409.19,4409.19,4409.19,0
2001/8/10,11:34:00,4406.91,4406.91,4406.91,4406.91,0
2001/8/10,11:35:00,4405.86,4405.86,4405.86,4405.86,0
2001/8/10,11:36:00,4405.08,4405.08,4405.08,4405.08,0
2001/8/10,11:37:00,4402.19,4402.19,4402.19,4402.19,0
2001/8/10,11:38:00,4401.41,4401.41,4401.41,4401.41,0
2001/8/10,11:39:00,4405.48,4405.48,4405.48,4405.48,0
2001/8/10,11:40:00,4399.05,4399.05,4399.05,4399.05,0
2001/8/10,11:41:00,4398.79,4398.79,4398.79,4398.79,0
2001/8/10,11:42:00,4398.84,4398.84,4398.84,4398.84,0
2001/8/10,11:43:00,4399.19,4399.19,4399.19,4399.19,0
2001/8/10,11:44:00,4394.15,4394.15,4394.15,4394.15,0
2001/8/10,11:45:00,4394.09,4394.09,4394.09,4394.09,0
2001/8/10,11:46:00,4398.48,4398.48,4398.48,4398.48,0
2001/8/10,11:47:00,4395.39,4395.39,4395.39,4395.39,0
2001/8/10,11:48:00,4399.38,4399.38,4399.38,4399.38,0
2001/8/10,11:49:00,4401.79,4401.79,4401.79,4401.79,0
2001/8/10,11:50:00,4404.83,4404.83,4404.83,4404.83,0
2001/8/10,11:51:00,4405.79,4405.79,4405.79,4405.79,0
2001/8/10,11:52:00,4412.79,4412.79,4412.79,4412.79,0
2001/8/10,11:53:00,4408.23,4408.23,4408.23,4408.23,0
2001/8/10,11:54:00,4411.53,4411.53,4411.53,4411.53,0
2001/8/10,11:55:00,4411.92,4411.92,4411.92,4411.92,0
2001/8/10,11:56:00,4413.07,4413.07,4413.07,4413.07,0
2001/8/10,11:57:00,4412.69,4412.69,4412.69,4412.69,0
2001/8/10,11:58:00,4412.02,4412.02,4412.02,4412.02,0
2001/8/10,11:59:00,4412.15,4412.15,4412.15,4412.15,0
2001/8/10,12:00:00,4412.11,4412.11,4412.11,4412.11,0
2001/8/10,12:01:00,4413.38,4413.38,4413.38,4413.38,0
2001/8/10,12:02:00,4417.21,4417.21,4417.21,4417.21,0
2001/8/10,12:03:00,4418.90,4418.90,4418.90,4418.90,0
2001/8/10,12:04:00,4414.95,4414.95,4414.95,4414.95,0
2001/8/10,12:05:00,4419.34,4419.34,4419.34,4419.34,0
2001/8/10,12:06:00,4416.87,4416.87,4416.87,4416.87,0
2001/8/10,12:07:00,4417.54,4417.54,4417.54,4417.54,0
2001/8/10,12:08:00,4421.18,4421.18,4421.18,4421.18,0
2001/8/10,12:09:00,4421.56,4421.56,4421.56,4421.56,0
2001/8/10,12:10:00,4421.89,4421.89,4421.89,4421.89,0
2001/8/10,12:11:00,4423.86,4423.86,4423.86,4423.86,0
2001/8/10,12:12:00,4421.18,4421.18,4421.18,4421.18,0
2001/8/10,12:13:00,4423.89,4423.89,4423.89,4423.89,0
2001/8/10,12:14:00,4425.78,4425.78,4425.78,4425.78,0
2001/8/10,12:15:00,4424.97,4424.97,4424.97,4424.97,0
2001/8/10,12:16:00,4424.62,4424.62,4424.62,4424.62,0
2001/8/10,12:17:00,4432.88,4432.88,4432.88,4432.88,0
2001/8/10,12:18:00,4435.82,4435.82,4435.82,4435.82,0
2001/8/10,12:19:00,4438.03,4438.03,4438.03,4438.03,0
2001/8/10,12:20:00,4437.23,4437.23,4437.23,4437.23,0
2001/8/10,12:21:00,4438.25,4438.25,4438.25,4438.25,0
2001/8/10,12:22:00,4440.17,4440.17,4440.17,4440.17,0
2001/8/10,12:23:00,4441.43,4441.43,4441.43,4441.43,0
2001/8/10,12:24:00,4443.27,4443.27,4443.27,4443.27,0
2001/8/10,12:25:00,4437.40,4437.40,4437.40,4437.40,0
2001/8/10,12:26:00,4436.31,4436.31,4436.31,4436.31,0
2001/8/10,12:27:00,4439.75,4439.75,4439.75,4439.75,0
2001/8/10,12:28:00,4434.59,4434.59,4434.59,4434.59,0
2001/8/10,12:29:00,4432.45,4432.45,4432.45,4432.45,0
2001/8/10,12:30:00,4431.57,4431.57,4431.57,4431.57,0
2001/8/10,12:31:00,4429.54,4429.54,4429.54,4429.54,0
2001/8/10,12:32:00,4427.85,4427.85,4427.85,4427.85,0
2001/8/10,12:33:00,4426.28,4426.28,4426.28,4426.28,0
2001/8/10,12:34:00,4427.65,4427.65,4427.65,4427.65,0
2001/8/10,12:35:00,4431.76,4431.76,4431.76,4431.76,0
2001/8/10,12:36:00,4431.69,4431.69,4431.69,4431.69,0
2001/8/10,12:37:00,4433.57,4433.57,4433.57,4433.57,0
2001/8/10,12:38:00,4429.76,4429.76,4429.76,4429.76,0
2001/8/10,12:39:00,4435.77,4435.77,4435.77,4435.77,0
2001/8/10,12:40:00,4435.14,4435.14,4435.14,4435.14,0
2001/8/10,12:41:00,4435.94,4435.94,4435.94,4435.94,0
2001/8/10,12:42:00,4437.60,4437.60,4437.60,4437.60,0
2001/8/10,12:43:00,4437.32,4437.32,4437.32,4437.32,0
2001/8/10,12:44:00,4434.34,4434.34,4434.34,4434.34,0
2001/8/10,12:45:00,4438.70,4438.70,4438.70,4438.70,0
2001/8/10,12:46:00,4441.70,4441.70,4441.70,4441.70,0
2001/8/10,12:47:00,4443.28,4443.28,4443.28,4443.28,0
2001/8/10,12:48:00,4450.62,4450.62,4450.62,4450.62,0
2001/8/10,12:49:00,4456.27,4456.27,4456.27,4456.27,0
2001/8/10,12:50:00,4457.85,4457.85,4457.85,4457.85,0
2001/8/10,12:51:00,4466.08,4466.08,4466.08,4466.08,0
2001/8/10,12:52:00,4465.73,4465.73,4465.73,4465.73,0
2001/8/10,12:53:00,4466.49,4466.49,4466.49,4466.49,0
2001/8/10,12:54:00,4459.62,4459.62,4459.62,4459.62,0
2001/8/10,12:55:00,4460.44,4460.44,4460.44,4460.44,0
2001/8/10,12:56:00,4452.58,4452.58,4452.58,4452.58,0
2001/8/10,12:57:00,4450.22,4450.22,4450.22,4450.22,0
2001/8/10,12:58:00,4449.87,4449.87,4449.87,4449.87,0
2001/8/10,12:59:00,4449.15,4449.15,4449.15,4449.15,0
2001/8/10,13:00:00,4454.74,4454.74,4454.74,4454.74,0
2001/8/10,13:01:00,4454.86,4454.86,4454.86,4454.86,0
2001/8/10,13:02:00,4455.92,4455.92,4455.92,4455.92,0
2001/8/10,13:03:00,4460.61,4460.61,4460.61,4460.61,0
2001/8/10,13:04:00,4460.70,4460.70,4460.70,4460.70,0
2001/8/10,13:05:00,4454.94,4454.94,4454.94,4454.94,0
2001/8/10,13:06:00,4461.59,4461.59,4461.59,4461.59,0
2001/8/10,13:07:00,4463.28,4463.28,4463.28,4463.28,0
2001/8/10,13:08:00,4459.55,4459.55,4459.55,4459.55,0
2001/8/10,13:09:00,4464.48,4464.48,4464.48,4464.48,0
2001/8/10,13:10:00,4459.58,4459.58,4459.58,4459.58,0
2001/8/10,13:11:00,4461.79,4461.79,4461.79,4461.79,0
2001/8/10,13:12:00,4470.46,4470.46,4470.46,4470.46,0
2001/8/10,13:13:00,4476.03,4476.03,4476.03,4476.03,0
2001/8/10,13:14:00,4479.37,4479.37,4479.37,4479.37,0
2001/8/10,13:15:00,4490.86,4490.86,4490.86,4490.86,0
2001/8/10,13:16:00,4491.45,4491.45,4491.45,4491.45,0
2001/8/10,13:17:00,4488.98,4488.98,4488.98,4488.98,0
2001/8/10,13:18:00,4480.42,4480.42,4480.42,4480.42,0
2001/8/10,13:19:00,4476.43,4476.43,4476.43,4476.43,0
2001/8/10,13:20:00,4473.80,4473.80,4473.80,4473.80,0
2001/8/10,13:21:00,4473.13,4473.13,4473.13,4473.13,0
2001/8/10,13:22:00,4471.14,4471.14,4471.14,4471.14,0
2001/8/10,13:23:00,4471.61,4471.61,4471.61,4471.61,0
2001/8/10,13:24:00,4475.94,4475.94,4475.94,4475.94,0
2001/8/10,13:25:00,4474.21,4474.21,4474.21,4474.21,0
2001/8/10,13:26:00,4474.43,4474.43,4474.43,4474.43,0
2001/8/10,13:27:00,4471.44,4471.44,4471.44,4471.44,0
2001/8/10,13:28:00,4474.59,4474.59,4474.59,4474.59,0
2001/8/10,13:29:00,4474.91,4474.91,4474.91,4474.91,0
2001/8/10,13:30:00,4476.91,4476.91,4476.91,4476.91,0
2001/8/13,09:01:00,4492.28,4492.28,4492.28,4492.28,0
2001/8/13,09:02:00,4499.21,4499.21,4499.21,4499.21,0
2001/8/13,09:03:00,4503.00,4503.00,4503.00,4503.00,0
2001/8/13,09:04:00,4497.49,4497.49,4497.49,4497.49,0
2001/8/13,09:05:00,4493.54,4493.54,4493.54,4493.54,0
2001/8/13,09:06:00,4488.60,4488.60,4488.60,4488.60,0
2001/8/13,09:07:00,4483.57,4483.57,4483.57,4483.57,0
2001/8/13,09:08:00,4483.86,4483.86,4483.86,4483.86,0
2001/8/13,09:09:00,4481.92,4481.92,4481.92,4481.92,0
2001/8/13,09:10:00,4476.15,4476.15,4476.15,4476.15,0
2001/8/13,09:11:00,4473.86,4473.86,4473.86,4473.86,0
2001/8/13,09:12:00,4473.15,4473.15,4473.15,4473.15,0
2001/8/13,09:13:00,4470.17,4470.17,4470.17,4470.17,0
2001/8/13,09:14:00,4480.20,4480.20,4480.20,4480.20,0
2001/8/13,09:15:00,4476.98,4476.98,4476.98,4476.98,0
2001/8/13,09:16:00,4487.19,4487.19,4487.19,4487.19,0
2001/8/13,09:17:00,4495.75,4495.75,4495.75,4495.75,0
2001/8/13,09:18:00,4503.72,4503.72,4503.72,4503.72,0
2001/8/13,09:19:00,4505.69,4505.69,4505.69,4505.69,0
2001/8/13,09:20:00,4517.74,4517.74,4517.74,4517.74,0
2001/8/13,09:21:00,4522.35,4522.35,4522.35,4522.35,0
2001/8/13,09:22:00,4527.15,4527.15,4527.15,4527.15,0
2001/8/13,09:23:00,4524.01,4524.01,4524.01,4524.01,0
2001/8/13,09:24:00,4521.96,4521.96,4521.96,4521.96,0
2001/8/13,09:25:00,4521.42,4521.42,4521.42,4521.42,0
2001/8/13,09:26:00,4519.04,4519.04,4519.04,4519.04,0
2001/8/13,09:27:00,4520.11,4520.11,4520.11,4520.11,0
2001/8/13,09:28:00,4523.28,4523.28,4523.28,4523.28,0
2001/8/13,09:29:00,4522.39,4522.39,4522.39,4522.39,0
2001/8/13,09:30:00,4520.20,4520.20,4520.20,4520.20,0
2001/8/13,09:31:00,4520.83,4520.83,4520.83,4520.83,0
2001/8/13,09:32:00,4523.42,4523.42,4523.42,4523.42,0
2001/8/13,09:33:00,4518.49,4518.49,4518.49,4518.49,0
2001/8/13,09:34:00,4520.03,4520.03,4520.03,4520.03,0
2001/8/13,09:35:00,4523.54,4523.54,4523.54,4523.54,0
2001/8/13,09:36:00,4524.85,4524.85,4524.85,4524.85,0
2001/8/13,09:37:00,4526.14,4526.14,4526.14,4526.14,0
2001/8/13,09:38:00,4527.34,4527.34,4527.34,4527.34,0
2001/8/13,09:39:00,4530.37,4530.37,4530.37,4530.37,0
2001/8/13,09:40:00,4534.69,4534.69,4534.69,4534.69,0
2001/8/13,09:41:00,4537.57,4537.57,4537.57,4537.57,0
2001/8/13,09:42:00,4541.51,4541.51,4541.51,4541.51,0
2001/8/13,09:43:00,4545.46,4545.46,4545.46,4545.46,0
2001/8/13,09:44:00,4551.24,4551.24,4551.24,4551.24,0
2001/8/13,09:45:00,4557.27,4557.27,4557.27,4557.27,0
2001/8/13,09:46:00,4557.85,4557.85,4557.85,4557.85,0
2001/8/13,09:47:00,4556.60,4556.60,4556.60,4556.60,0
2001/8/13,09:48:00,4554.45,4554.45,4554.45,4554.45,0
2001/8/13,09:49:00,4552.29,4552.29,4552.29,4552.29,0
2001/8/13,09:50:00,4549.74,4549.74,4549.74,4549.74,0
2001/8/13,09:51:00,4545.92,4545.92,4545.92,4545.92,0
2001/8/13,09:52:00,4543.26,4543.26,4543.26,4543.26,0
2001/8/13,09:53:00,4547.53,4547.53,4547.53,4547.53,0
2001/8/13,09:54:00,4541.52,4541.52,4541.52,4541.52,0
2001/8/13,09:55:00,4540.38,4540.38,4540.38,4540.38,0
2001/8/13,09:56:00,4543.63,4543.63,4543.63,4543.63,0
2001/8/13,09:57:00,4537.86,4537.86,4537.86,4537.86,0
2001/8/13,09:58:00,4536.80,4536.80,4536.80,4536.80,0
2001/8/13,09:59:00,4539.86,4539.86,4539.86,4539.86,0
2001/8/13,10:00:00,4535.17,4535.17,4535.17,4535.17,0
2001/8/13,10:01:00,4541.14,4541.14,4541.14,4541.14,0
2001/8/13,10:02:00,4536.29,4536.29,4536.29,4536.29,0
2001/8/13,10:03:00,4536.41,4536.41,4536.41,4536.41,0
2001/8/13,10:04:00,4535.43,4535.43,4535.43,4535.43,0
2001/8/13,10:05:00,4541.60,4541.60,4541.60,4541.60,0
2001/8/13,10:06:00,4538.62,4538.62,4538.62,4538.62,0
2001/8/13,10:07:00,4538.42,4538.42,4538.42,4538.42,0
2001/8/13,10:08:00,4544.41,4544.41,4544.41,4544.41,0
2001/8/13,10:09:00,4546.95,4546.95,4546.95,4546.95,0
2001/8/13,10:10:00,4542.94,4542.94,4542.94,4542.94,0
2001/8/13,10:11:00,4548.27,4548.27,4548.27,4548.27,0
2001/8/13,10:12:00,4544.32,4544.32,4544.32,4544.32,0
2001/8/13,10:13:00,4542.80,4542.80,4542.80,4542.80,0
2001/8/13,10:14:00,4546.53,4546.53,4546.53,4546.53,0
2001/8/13,10:15:00,4541.25,4541.25,4541.25,4541.25,0
2001/8/13,10:16:00,4546.92,4546.92,4546.92,4546.92,0
2001/8/13,10:17:00,4543.99,4543.99,4543.99,4543.99,0
2001/8/13,10:18:00,4544.56,4544.56,4544.56,4544.56,0
2001/8/13,10:19:00,4543.48,4543.48,4543.48,4543.48,0
2001/8/13,10:20:00,4547.30,4547.30,4547.30,4547.30,0
2001/8/13,10:21:00,4541.07,4541.07,4541.07,4541.07,0
2001/8/13,10:22:00,4540.18,4540.18,4540.18,4540.18,0
2001/8/13,10:23:00,4544.26,4544.26,4544.26,4544.26,0
2001/8/13,10:24:00,4539.54,4539.54,4539.54,4539.54,0
2001/8/13,10:25:00,4540.98,4540.98,4540.98,4540.98,0
2001/8/13,10:26:00,4540.78,4540.78,4540.78,4540.78,0
2001/8/13,10:27:00,4534.60,4534.60,4534.60,4534.60,0
2001/8/13,10:28:00,4533.60,4533.60,4533.60,4533.60,0
2001/8/13,10:29:00,4537.76,4537.76,4537.76,4537.76,0
2001/8/13,10:30:00,4531.59,4531.59,4531.59,4531.59,0
2001/8/13,10:31:00,4528.29,4528.29,4528.29,4528.29,0
2001/8/13,10:32:00,4526.29,4526.29,4526.29,4526.29,0
2001/8/13,10:33:00,4524.61,4524.61,4524.61,4524.61,0
2001/8/13,10:34:00,4523.66,4523.66,4523.66,4523.66,0
2001/8/13,10:35:00,4529.08,4529.08,4529.08,4529.08,0
2001/8/13,10:36:00,4523.41,4523.41,4523.41,4523.41,0
2001/8/13,10:37:00,4524.23,4524.23,4524.23,4524.23,0
2001/8/13,10:38:00,4523.81,4523.81,4523.81,4523.81,0
2001/8/13,10:39:00,4524.48,4524.48,4524.48,4524.48,0
2001/8/13,10:40:00,4525.76,4525.76,4525.76,4525.76,0
2001/8/13,10:41:00,4528.94,4528.94,4528.94,4528.94,0
2001/8/13,10:42:00,4525.39,4525.39,4525.39,4525.39,0
2001/8/13,10:43:00,4530.38,4530.38,4530.38,4530.38,0
2001/8/13,10:44:00,4530.72,4530.72,4530.72,4530.72,0
2001/8/13,10:45:00,4531.83,4531.83,4531.83,4531.83,0
2001/8/13,10:46:00,4534.49,4534.49,4534.49,4534.49,0
2001/8/13,10:47:00,4533.08,4533.08,4533.08,4533.08,0
2001/8/13,10:48:00,4528.04,4528.04,4528.04,4528.04,0
2001/8/13,10:49:00,4528.39,4528.39,4528.39,4528.39,0
2001/8/13,10:50:00,4532.46,4532.46,4532.46,4532.46,0
2001/8/13,10:51:00,4531.84,4531.84,4531.84,4531.84,0
2001/8/13,10:52:00,4533.21,4533.21,4533.21,4533.21,0
2001/8/13,10:53:00,4535.07,4535.07,4535.07,4535.07,0
2001/8/13,10:54:00,4532.99,4532.99,4532.99,4532.99,0
2001/8/13,10:55:00,4533.34,4533.34,4533.34,4533.34,0
2001/8/13,10:56:00,4534.99,4534.99,4534.99,4534.99,0
2001/8/13,10:57:00,4534.41,4534.41,4534.41,4534.41,0
2001/8/13,10:58:00,4533.91,4533.91,4533.91,4533.91,0
2001/8/13,10:59:00,4532.83,4532.83,4532.83,4532.83,0
2001/8/13,11:00:00,4534.62,4534.62,4534.62,4534.62,0
2001/8/13,11:01:00,4530.82,4530.82,4530.82,4530.82,0
2001/8/13,11:02:00,4534.19,4534.19,4534.19,4534.19,0
2001/8/13,11:03:00,4530.86,4530.86,4530.86,4530.86,0
2001/8/13,11:04:00,4532.32,4532.32,4532.32,4532.32,0
2001/8/13,11:05:00,4537.54,4537.54,4537.54,4537.54,0
2001/8/13,11:06:00,4533.66,4533.66,4533.66,4533.66,0
2001/8/13,11:07:00,4538.64,4538.64,4538.64,4538.64,0
2001/8/13,11:08:00,4539.72,4539.72,4539.72,4539.72,0
2001/8/13,11:09:00,4542.22,4542.22,4542.22,4542.22,0
2001/8/13,11:10:00,4544.18,4544.18,4544.18,4544.18,0
2001/8/13,11:11:00,4544.30,4544.30,4544.30,4544.30,0
2001/8/13,11:12:00,4544.88,4544.88,4544.88,4544.88,0
2001/8/13,11:13:00,4547.05,4547.05,4547.05,4547.05,0
2001/8/13,11:14:00,4546.80,4546.80,4546.80,4546.80,0
2001/8/13,11:15:00,4541.37,4541.37,4541.37,4541.37,0
2001/8/13,11:16:00,4538.56,4538.56,4538.56,4538.56,0
2001/8/13,11:17:00,4542.01,4542.01,4542.01,4542.01,0
2001/8/13,11:18:00,4540.51,4540.51,4540.51,4540.51,0
2001/8/13,11:19:00,4535.72,4535.72,4535.72,4535.72,0
2001/8/13,11:20:00,4541.73,4541.73,4541.73,4541.73,0
2001/8/13,11:21:00,4536.58,4536.58,4536.58,4536.58,0
2001/8/13,11:22:00,4536.90,4536.90,4536.90,4536.90,0
2001/8/13,11:23:00,4536.10,4536.10,4536.10,4536.10,0
2001/8/13,11:24:00,4536.31,4536.31,4536.31,4536.31,0
2001/8/13,11:25:00,4534.53,4534.53,4534.53,4534.53,0
2001/8/13,11:26:00,4538.83,4538.83,4538.83,4538.83,0
2001/8/13,11:27:00,4533.84,4533.84,4533.84,4533.84,0
2001/8/13,11:28:00,4534.78,4534.78,4534.78,4534.78,0
2001/8/13,11:29:00,4533.49,4533.49,4533.49,4533.49,0
2001/8/13,11:30:00,4533.60,4533.60,4533.60,4533.60,0
2001/8/13,11:31:00,4535.20,4535.20,4535.20,4535.20,0
2001/8/13,11:32:00,4537.89,4537.89,4537.89,4537.89,0
2001/8/13,11:33:00,4537.53,4537.53,4537.53,4537.53,0
2001/8/13,11:34:00,4531.13,4531.13,4531.13,4531.13,0
2001/8/13,11:35:00,4536.69,4536.69,4536.69,4536.69,0
2001/8/13,11:36:00,4531.71,4531.71,4531.71,4531.71,0
2001/8/13,11:37:00,4536.40,4536.40,4536.40,4536.40,0
2001/8/13,11:38:00,4537.00,4537.00,4537.00,4537.00,0
2001/8/13,11:39:00,4532.29,4532.29,4532.29,4532.29,0
2001/8/13,11:40:00,4540.24,4540.24,4540.24,4540.24,0
2001/8/13,11:41:00,4535.16,4535.16,4535.16,4535.16,0
2001/8/13,11:42:00,4536.89,4536.89,4536.89,4536.89,0
2001/8/13,11:43:00,4540.76,4540.76,4540.76,4540.76,0
2001/8/13,11:44:00,4537.58,4537.58,4537.58,4537.58,0
2001/8/13,11:45:00,4544.44,4544.44,4544.44,4544.44,0
2001/8/13,11:46:00,4539.10,4539.10,4539.10,4539.10,0
2001/8/13,11:47:00,4545.05,4545.05,4545.05,4545.05,0
2001/8/13,11:48:00,4540.94,4540.94,4540.94,4540.94,0
2001/8/13,11:49:00,4541.66,4541.66,4541.66,4541.66,0
2001/8/13,11:50:00,4545.52,4545.52,4545.52,4545.52,0
2001/8/13,11:51:00,4541.39,4541.39,4541.39,4541.39,0
2001/8/13,11:52:00,4541.49,4541.49,4541.49,4541.49,0
2001/8/13,11:53:00,4547.09,4547.09,4547.09,4547.09,0
2001/8/13,11:54:00,4541.75,4541.75,4541.75,4541.75,0
2001/8/13,11:55:00,4547.55,4547.55,4547.55,4547.55,0
2001/8/13,11:56:00,4547.27,4547.27,4547.27,4547.27,0
2001/8/13,11:57:00,4541.61,4541.61,4541.61,4541.61,0
2001/8/13,11:58:00,4546.30,4546.30,4546.30,4546.30,0
2001/8/13,11:59:00,4547.64,4547.64,4547.64,4547.64,0
2001/8/13,12:00:00,4543.02,4543.02,4543.02,4543.02,0
2001/8/13,12:01:00,4543.46,4543.46,4543.46,4543.46,0
2001/8/13,12:02:00,4545.84,4545.84,4545.84,4545.84,0
2001/8/13,12:03:00,4541.54,4541.54,4541.54,4541.54,0
2001/8/13,12:04:00,4540.48,4540.48,4540.48,4540.48,0
2001/8/13,12:05:00,4544.47,4544.47,4544.47,4544.47,0
2001/8/13,12:06:00,4539.89,4539.89,4539.89,4539.89,0
2001/8/13,12:07:00,4540.18,4540.18,4540.18,4540.18,0
2001/8/13,12:08:00,4544.88,4544.88,4544.88,4544.88,0
2001/8/13,12:09:00,4539.21,4539.21,4539.21,4539.21,0
2001/8/13,12:10:00,4539.21,4539.21,4539.21,4539.21,0
2001/8/13,12:11:00,4544.96,4544.96,4544.96,4544.96,0
2001/8/13,12:12:00,4544.82,4544.82,4544.82,4544.82,0
2001/8/13,12:13:00,4546.10,4546.10,4546.10,4546.10,0
2001/8/13,12:14:00,4546.73,4546.73,4546.73,4546.73,0
2001/8/13,12:15:00,4546.07,4546.07,4546.07,4546.07,0
2001/8/13,12:16:00,4542.96,4542.96,4542.96,4542.96,0
2001/8/13,12:17:00,4547.94,4547.94,4547.94,4547.94,0
2001/8/13,12:18:00,4539.73,4539.73,4539.73,4539.73,0
2001/8/13,12:19:00,4541.55,4541.55,4541.55,4541.55,0
2001/8/13,12:20:00,4544.20,4544.20,4544.20,4544.20,0
2001/8/13,12:21:00,4543.25,4543.25,4543.25,4543.25,0
2001/8/13,12:22:00,4538.66,4538.66,4538.66,4538.66,0
2001/8/13,12:23:00,4536.17,4536.17,4536.17,4536.17,0
2001/8/13,12:24:00,4534.89,4534.89,4534.89,4534.89,0
2001/8/13,12:25:00,4534.10,4534.10,4534.10,4534.10,0
2001/8/13,12:26:00,4531.62,4531.62,4531.62,4531.62,0
2001/8/13,12:27:00,4530.61,4530.61,4530.61,4530.61,0
2001/8/13,12:28:00,4534.09,4534.09,4534.09,4534.09,0
2001/8/13,12:29:00,4528.97,4528.97,4528.97,4528.97,0
2001/8/13,12:30:00,4528.49,4528.49,4528.49,4528.49,0
2001/8/13,12:31:00,4528.58,4528.58,4528.58,4528.58,0
2001/8/13,12:32:00,4532.93,4532.93,4532.93,4532.93,0
2001/8/13,12:33:00,4527.38,4527.38,4527.38,4527.38,0
2001/8/13,12:34:00,4525.76,4525.76,4525.76,4525.76,0
2001/8/13,12:35:00,4530.40,4530.40,4530.40,4530.40,0
2001/8/13,12:36:00,4529.23,4529.23,4529.23,4529.23,0
2001/8/13,12:37:00,4531.81,4531.81,4531.81,4531.81,0
2001/8/13,12:38:00,4530.91,4530.91,4530.91,4530.91,0
2001/8/13,12:39:00,4528.53,4528.53,4528.53,4528.53,0
2001/8/13,12:40:00,4527.11,4527.11,4527.11,4527.11,0
2001/8/13,12:41:00,4526.36,4526.36,4526.36,4526.36,0
2001/8/13,12:42:00,4523.90,4523.90,4523.90,4523.90,0
2001/8/13,12:43:00,4524.75,4524.75,4524.75,4524.75,0
2001/8/13,12:44:00,4522.82,4522.82,4522.82,4522.82,0
2001/8/13,12:45:00,4529.07,4529.07,4529.07,4529.07,0
2001/8/13,12:46:00,4524.28,4524.28,4524.28,4524.28,0
2001/8/13,12:47:00,4529.25,4529.25,4529.25,4529.25,0
2001/8/13,12:48:00,4529.34,4529.34,4529.34,4529.34,0
2001/8/13,12:49:00,4525.11,4525.11,4525.11,4525.11,0
2001/8/13,12:50:00,4529.15,4529.15,4529.15,4529.15,0
2001/8/13,12:51:00,4524.61,4524.61,4524.61,4524.61,0
2001/8/13,12:52:00,4530.06,4530.06,4530.06,4530.06,0
2001/8/13,12:53:00,4528.56,4528.56,4528.56,4528.56,0
2001/8/13,12:54:00,4525.10,4525.10,4525.10,4525.10,0
2001/8/13,12:55:00,4526.03,4526.03,4526.03,4526.03,0
2001/8/13,12:56:00,4525.25,4525.25,4525.25,4525.25,0
2001/8/13,12:57:00,4525.52,4525.52,4525.52,4525.52,0
2001/8/13,12:58:00,4525.85,4525.85,4525.85,4525.85,0
2001/8/13,12:59:00,4530.01,4530.01,4530.01,4530.01,0
2001/8/13,13:00:00,4525.48,4525.48,4525.48,4525.48,0
2001/8/13,13:01:00,4529.84,4529.84,4529.84,4529.84,0
2001/8/13,13:02:00,4530.73,4530.73,4530.73,4530.73,0
2001/8/13,13:03:00,4531.85,4531.85,4531.85,4531.85,0
2001/8/13,13:04:00,4527.96,4527.96,4527.96,4527.96,0
2001/8/13,13:05:00,4531.82,4531.82,4531.82,4531.82,0
2001/8/13,13:06:00,4528.93,4528.93,4528.93,4528.93,0
2001/8/13,13:07:00,4532.92,4532.92,4532.92,4532.92,0
2001/8/13,13:08:00,4528.76,4528.76,4528.76,4528.76,0
2001/8/13,13:09:00,4532.88,4532.88,4532.88,4532.88,0
2001/8/13,13:10:00,4533.60,4533.60,4533.60,4533.60,0
2001/8/13,13:11:00,4532.28,4532.28,4532.28,4532.28,0
2001/8/13,13:12:00,4527.03,4527.03,4527.03,4527.03,0
2001/8/13,13:13:00,4528.25,4528.25,4528.25,4528.25,0
2001/8/13,13:14:00,4530.40,4530.40,4530.40,4530.40,0
2001/8/13,13:15:00,4525.71,4525.71,4525.71,4525.71,0
2001/8/13,13:16:00,4524.53,4524.53,4524.53,4524.53,0
2001/8/13,13:17:00,4526.30,4526.30,4526.30,4526.30,0
2001/8/13,13:18:00,4524.94,4524.94,4524.94,4524.94,0
2001/8/13,13:19:00,4519.08,4519.08,4519.08,4519.08,0
2001/8/13,13:20:00,4517.27,4517.27,4517.27,4517.27,0
2001/8/13,13:21:00,4512.96,4512.96,4512.96,4512.96,0
2001/8/13,13:22:00,4511.96,4511.96,4511.96,4511.96,0
2001/8/13,13:23:00,4508.29,4508.29,4508.29,4508.29,0
2001/8/13,13:24:00,4507.65,4507.65,4507.65,4507.65,0
2001/8/13,13:25:00,4506.32,4506.32,4506.32,4506.32,0
2001/8/13,13:26:00,4514.18,4514.18,4514.18,4514.18,0
2001/8/13,13:27:00,4510.77,4510.77,4510.77,4510.77,0
2001/8/13,13:28:00,4513.56,4513.56,4513.56,4513.56,0
2001/8/13,13:29:00,4514.55,4514.55,4514.55,4514.55,0
2001/8/13,13:30:00,4520.76,4520.76,4520.76,4520.76,0
2001/8/14,09:01:00,4547.75,4547.75,4547.75,4547.75,0
2001/8/14,09:02:00,4550.77,4550.77,4550.77,4550.77,0
2001/8/14,09:03:00,4547.62,4547.62,4547.62,4547.62,0
2001/8/14,09:04:00,4546.72,4546.72,4546.72,4546.72,0
2001/8/14,09:05:00,4544.32,4544.32,4544.32,4544.32,0
2001/8/14,09:06:00,4541.09,4541.09,4541.09,4541.09,0
2001/8/14,09:07:00,4542.12,4542.12,4542.12,4542.12,0
2001/8/14,09:08:00,4549.64,4549.64,4549.64,4549.64,0
2001/8/14,09:09:00,4546.48,4546.48,4546.48,4546.48,0
2001/8/14,09:10:00,4546.40,4546.40,4546.40,4546.40,0
2001/8/14,09:11:00,4553.97,4553.97,4553.97,4553.97,0
2001/8/14,09:12:00,4553.26,4553.26,4553.26,4553.26,0
2001/8/14,09:13:00,4555.21,4555.21,4555.21,4555.21,0
2001/8/14,09:14:00,4551.93,4551.93,4551.93,4551.93,0
2001/8/14,09:15:00,4556.37,4556.37,4556.37,4556.37,0
2001/8/14,09:16:00,4557.62,4557.62,4557.62,4557.62,0
2001/8/14,09:17:00,4558.32,4558.32,4558.32,4558.32,0
2001/8/14,09:18:00,4557.46,4557.46,4557.46,4557.46,0
2001/8/14,09:19:00,4551.21,4551.21,4551.21,4551.21,0
2001/8/14,09:20:00,4544.95,4544.95,4544.95,4544.95,0
2001/8/14,09:21:00,4542.44,4542.44,4542.44,4542.44,0
2001/8/14,09:22:00,4540.80,4540.80,4540.80,4540.80,0
2001/8/14,09:23:00,4534.25,4534.25,4534.25,4534.25,0
2001/8/14,09:24:00,4531.88,4531.88,4531.88,4531.88,0
2001/8/14,09:25:00,4530.80,4530.80,4530.80,4530.80,0
2001/8/14,09:26:00,4528.87,4528.87,4528.87,4528.87,0
2001/8/14,09:27:00,4529.11,4529.11,4529.11,4529.11,0
2001/8/14,09:28:00,4525.47,4525.47,4525.47,4525.47,0
2001/8/14,09:29:00,4524.90,4524.90,4524.90,4524.90,0
2001/8/14,09:30:00,4528.55,4528.55,4528.55,4528.55,0
2001/8/14,09:31:00,4523.35,4523.35,4523.35,4523.35,0
2001/8/14,09:32:00,4524.63,4524.63,4524.63,4524.63,0
2001/8/14,09:33:00,4526.06,4526.06,4526.06,4526.06,0
2001/8/14,09:34:00,4526.05,4526.05,4526.05,4526.05,0
2001/8/14,09:35:00,4526.95,4526.95,4526.95,4526.95,0
2001/8/14,09:36:00,4535.13,4535.13,4535.13,4535.13,0
2001/8/14,09:37:00,4538.80,4538.80,4538.80,4538.80,0
2001/8/14,09:38:00,4540.92,4540.92,4540.92,4540.92,0
2001/8/14,09:39:00,4545.42,4545.42,4545.42,4545.42,0
2001/8/14,09:40:00,4548.94,4548.94,4548.94,4548.94,0
2001/8/14,09:41:00,4549.59,4549.59,4549.59,4549.59,0
2001/8/14,09:42:00,4550.54,4550.54,4550.54,4550.54,0
2001/8/14,09:43:00,4550.40,4550.40,4550.40,4550.40,0
2001/8/14,09:44:00,4546.36,4546.36,4546.36,4546.36,0
2001/8/14,09:45:00,4539.39,4539.39,4539.39,4539.39,0
2001/8/14,09:46:00,4543.10,4543.10,4543.10,4543.10,0
2001/8/14,09:47:00,4540.46,4540.46,4540.46,4540.46,0
2001/8/14,09:48:00,4540.84,4540.84,4540.84,4540.84,0
2001/8/14,09:49:00,4535.74,4535.74,4535.74,4535.74,0
2001/8/14,09:50:00,4540.06,4540.06,4540.06,4540.06,0
2001/8/14,09:51:00,4534.29,4534.29,4534.29,4534.29,0
2001/8/14,09:52:00,4539.20,4539.20,4539.20,4539.20,0
2001/8/14,09:53:00,4537.96,4537.96,4537.96,4537.96,0
2001/8/14,09:54:00,4538.57,4538.57,4538.57,4538.57,0
2001/8/14,09:55:00,4532.54,4532.54,4532.54,4532.54,0
2001/8/14,09:56:00,4537.95,4537.95,4537.95,4537.95,0
2001/8/14,09:57:00,4538.65,4538.65,4538.65,4538.65,0
2001/8/14,09:58:00,4534.00,4534.00,4534.00,4534.00,0
2001/8/14,09:59:00,4534.88,4534.88,4534.88,4534.88,0
2001/8/14,10:00:00,4538.77,4538.77,4538.77,4538.77,0
2001/8/14,10:01:00,4535.85,4535.85,4535.85,4535.85,0
2001/8/14,10:02:00,4542.51,4542.51,4542.51,4542.51,0
2001/8/14,10:03:00,4545.30,4545.30,4545.30,4545.30,0
2001/8/14,10:04:00,4541.95,4541.95,4541.95,4541.95,0
2001/8/14,10:05:00,4541.93,4541.93,4541.93,4541.93,0
2001/8/14,10:06:00,4544.63,4544.63,4544.63,4544.63,0
2001/8/14,10:07:00,4545.33,4545.33,4545.33,4545.33,0
2001/8/14,10:08:00,4550.22,4550.22,4550.22,4550.22,0
2001/8/14,10:09:00,4550.75,4550.75,4550.75,4550.75,0
2001/8/14,10:10:00,4549.05,4549.05,4549.05,4549.05,0
2001/8/14,10:11:00,4550.04,4550.04,4550.04,4550.04,0
2001/8/14,10:12:00,4550.69,4550.69,4550.69,4550.69,0
2001/8/14,10:13:00,4551.88,4551.88,4551.88,4551.88,0
2001/8/14,10:14:00,4552.52,4552.52,4552.52,4552.52,0
2001/8/14,10:15:00,4552.62,4552.62,4552.62,4552.62,0
2001/8/14,10:16:00,4552.93,4552.93,4552.93,4552.93,0
2001/8/14,10:17:00,4548.86,4548.86,4548.86,4548.86,0
2001/8/14,10:18:00,4555.02,4555.02,4555.02,4555.02,0
2001/8/14,10:19:00,4555.81,4555.81,4555.81,4555.81,0
2001/8/14,10:20:00,4555.41,4555.41,4555.41,4555.41,0
2001/8/14,10:21:00,4559.68,4559.68,4559.68,4559.68,0
2001/8/14,10:22:00,4557.95,4557.95,4557.95,4557.95,0
2001/8/14,10:23:00,4560.00,4560.00,4560.00,4560.00,0
2001/8/14,10:24:00,4561.50,4561.50,4561.50,4561.50,0
2001/8/14,10:25:00,4561.13,4561.13,4561.13,4561.13,0
2001/8/14,10:26:00,4560.22,4560.22,4560.22,4560.22,0
2001/8/14,10:27:00,4566.79,4566.79,4566.79,4566.79,0
2001/8/14,10:28:00,4561.60,4561.60,4561.60,4561.60,0
2001/8/14,10:29:00,4566.29,4566.29,4566.29,4566.29,0
2001/8/14,10:30:00,4565.33,4565.33,4565.33,4565.33,0
2001/8/14,10:31:00,4561.25,4561.25,4561.25,4561.25,0
2001/8/14,10:32:00,4562.13,4562.13,4562.13,4562.13,0
2001/8/14,10:33:00,4567.48,4567.48,4567.48,4567.48,0
2001/8/14,10:34:00,4568.25,4568.25,4568.25,4568.25,0
2001/8/14,10:35:00,4567.71,4567.71,4567.71,4567.71,0
2001/8/14,10:36:00,4562.17,4562.17,4562.17,4562.17,0
2001/8/14,10:37:00,4567.06,4567.06,4567.06,4567.06,0
2001/8/14,10:38:00,4567.45,4567.45,4567.45,4567.45,0
2001/8/14,10:39:00,4565.67,4565.67,4565.67,4565.67,0
2001/8/14,10:40:00,4561.37,4561.37,4561.37,4561.37,0
2001/8/14,10:41:00,4559.25,4559.25,4559.25,4559.25,0
2001/8/14,10:42:00,4555.97,4555.97,4555.97,4555.97,0
2001/8/14,10:43:00,4553.99,4553.99,4553.99,4553.99,0
2001/8/14,10:44:00,4559.19,4559.19,4559.19,4559.19,0
2001/8/14,10:45:00,4553.75,4553.75,4553.75,4553.75,0
2001/8/14,10:46:00,4551.52,4551.52,4551.52,4551.52,0
2001/8/14,10:47:00,4552.71,4552.71,4552.71,4552.71,0
2001/8/14,10:48:00,4551.97,4551.97,4551.97,4551.97,0
2001/8/14,10:49:00,4553.34,4553.34,4553.34,4553.34,0
2001/8/14,10:50:00,4552.96,4552.96,4552.96,4552.96,0
2001/8/14,10:51:00,4551.83,4551.83,4551.83,4551.83,0
2001/8/14,10:52:00,4558.64,4558.64,4558.64,4558.64,0
2001/8/14,10:53:00,4555.05,4555.05,4555.05,4555.05,0
2001/8/14,10:54:00,4554.78,4554.78,4554.78,4554.78,0
2001/8/14,10:55:00,4556.30,4556.30,4556.30,4556.30,0
2001/8/14,10:56:00,4555.63,4555.63,4555.63,4555.63,0
2001/8/14,10:57:00,4555.91,4555.91,4555.91,4555.91,0
2001/8/14,10:58:00,4557.03,4557.03,4557.03,4557.03,0
2001/8/14,10:59:00,4557.81,4557.81,4557.81,4557.81,0
2001/8/14,11:00:00,4557.62,4557.62,4557.62,4557.62,0
2001/8/14,11:01:00,4562.79,4562.79,4562.79,4562.79,0
2001/8/14,11:02:00,4557.17,4557.17,4557.17,4557.17,0
2001/8/14,11:03:00,4561.19,4561.19,4561.19,4561.19,0
2001/8/14,11:04:00,4558.15,4558.15,4558.15,4558.15,0
2001/8/14,11:05:00,4558.60,4558.60,4558.60,4558.60,0
2001/8/14,11:06:00,4566.14,4566.14,4566.14,4566.14,0
2001/8/14,11:07:00,4564.52,4564.52,4564.52,4564.52,0
2001/8/14,11:08:00,4561.17,4561.17,4561.17,4561.17,0
2001/8/14,11:09:00,4561.24,4561.24,4561.24,4561.24,0
2001/8/14,11:10:00,4563.95,4563.95,4563.95,4563.95,0
2001/8/14,11:11:00,4568.19,4568.19,4568.19,4568.19,0
2001/8/14,11:12:00,4563.54,4563.54,4563.54,4563.54,0
2001/8/14,11:13:00,4564.36,4564.36,4564.36,4564.36,0
2001/8/14,11:14:00,4571.54,4571.54,4571.54,4571.54,0
2001/8/14,11:15:00,4566.23,4566.23,4566.23,4566.23,0
2001/8/14,11:16:00,4566.35,4566.35,4566.35,4566.35,0
2001/8/14,11:17:00,4569.93,4569.93,4569.93,4569.93,0
2001/8/14,11:18:00,4563.50,4563.50,4563.50,4563.50,0
2001/8/14,11:19:00,4563.74,4563.74,4563.74,4563.74,0
2001/8/14,11:20:00,4561.78,4561.78,4561.78,4561.78,0
2001/8/14,11:21:00,4568.58,4568.58,4568.58,4568.58,0
2001/8/14,11:22:00,4570.17,4570.17,4570.17,4570.17,0
2001/8/14,11:23:00,4565.64,4565.64,4565.64,4565.64,0
2001/8/14,11:24:00,4567.76,4567.76,4567.76,4567.76,0
2001/8/14,11:25:00,4575.30,4575.30,4575.30,4575.30,0
2001/8/14,11:26:00,4570.53,4570.53,4570.53,4570.53,0
2001/8/14,11:27:00,4575.71,4575.71,4575.71,4575.71,0
2001/8/14,11:28:00,4573.87,4573.87,4573.87,4573.87,0
2001/8/14,11:29:00,4575.32,4575.32,4575.32,4575.32,0
2001/8/14,11:30:00,4569.65,4569.65,4569.65,4569.65,0
2001/8/14,11:31:00,4566.45,4566.45,4566.45,4566.45,0
2001/8/14,11:32:00,4567.48,4567.48,4567.48,4567.48,0
2001/8/14,11:33:00,4566.42,4566.42,4566.42,4566.42,0
2001/8/14,11:34:00,4568.50,4568.50,4568.50,4568.50,0
2001/8/14,11:35:00,4563.66,4563.66,4563.66,4563.66,0
2001/8/14,11:36:00,4569.01,4569.01,4569.01,4569.01,0
2001/8/14,11:37:00,4568.31,4568.31,4568.31,4568.31,0
2001/8/14,11:38:00,4561.59,4561.59,4561.59,4561.59,0
2001/8/14,11:39:00,4560.94,4560.94,4560.94,4560.94,0
2001/8/14,11:40:00,4559.46,4559.46,4559.46,4559.46,0
2001/8/14,11:41:00,4558.18,4558.18,4558.18,4558.18,0
2001/8/14,11:42:00,4558.11,4558.11,4558.11,4558.11,0
2001/8/14,11:43:00,4556.72,4556.72,4556.72,4556.72,0
2001/8/14,11:44:00,4555.69,4555.69,4555.69,4555.69,0
2001/8/14,11:45:00,4554.16,4554.16,4554.16,4554.16,0
2001/8/14,11:46:00,4553.19,4553.19,4553.19,4553.19,0
2001/8/14,11:47:00,4552.63,4552.63,4552.63,4552.63,0
2001/8/14,11:48:00,4552.41,4552.41,4552.41,4552.41,0
2001/8/14,11:49:00,4551.20,4551.20,4551.20,4551.20,0
2001/8/14,11:50:00,4551.32,4551.32,4551.32,4551.32,0
2001/8/14,11:51:00,4550.89,4550.89,4550.89,4550.89,0
2001/8/14,11:52:00,4551.43,4551.43,4551.43,4551.43,0
2001/8/14,11:53:00,4545.57,4545.57,4545.57,4545.57,0
2001/8/14,11:54:00,4545.32,4545.32,4545.32,4545.32,0
2001/8/14,11:55:00,4548.26,4548.26,4548.26,4548.26,0
2001/8/14,11:56:00,4549.45,4549.45,4549.45,4549.45,0
2001/8/14,11:57:00,4543.87,4543.87,4543.87,4543.87,0
2001/8/14,11:58:00,4549.86,4549.86,4549.86,4549.86,0
2001/8/14,11:59:00,4550.82,4550.82,4550.82,4550.82,0
2001/8/14,12:00:00,4544.80,4544.80,4544.80,4544.80,0
2001/8/14,12:01:00,4545.46,4545.46,4545.46,4545.46,0
2001/8/14,12:02:00,4544.85,4544.85,4544.85,4544.85,0
2001/8/14,12:03:00,4550.62,4550.62,4550.62,4550.62,0
2001/8/14,12:04:00,4545.52,4545.52,4545.52,4545.52,0
2001/8/14,12:05:00,4546.56,4546.56,4546.56,4546.56,0
2001/8/14,12:06:00,4544.73,4544.73,4544.73,4544.73,0
2001/8/14,12:07:00,4550.12,4550.12,4550.12,4550.12,0
2001/8/14,12:08:00,4549.45,4549.45,4549.45,4549.45,0
2001/8/14,12:09:00,4546.41,4546.41,4546.41,4546.41,0
2001/8/14,12:10:00,4545.37,4545.37,4545.37,4545.37,0
2001/8/14,12:11:00,4550.82,4550.82,4550.82,4550.82,0
2001/8/14,12:12:00,4550.97,4550.97,4550.97,4550.97,0
2001/8/14,12:13:00,4546.32,4546.32,4546.32,4546.32,0
2001/8/14,12:14:00,4550.70,4550.70,4550.70,4550.70,0
2001/8/14,12:15:00,4550.41,4550.41,4550.41,4550.41,0
2001/8/14,12:16:00,4552.29,4552.29,4552.29,4552.29,0
2001/8/14,12:17:00,4551.48,4551.48,4551.48,4551.48,0
2001/8/14,12:18:00,4554.09,4554.09,4554.09,4554.09,0
2001/8/14,12:19:00,4554.37,4554.37,4554.37,4554.37,0
2001/8/14,12:20:00,4556.90,4556.90,4556.90,4556.90,0
2001/8/14,12:21:00,4557.08,4557.08,4557.08,4557.08,0
2001/8/14,12:22:00,4558.36,4558.36,4558.36,4558.36,0
2001/8/14,12:23:00,4561.19,4561.19,4561.19,4561.19,0
2001/8/14,12:24:00,4561.28,4561.28,4561.28,4561.28,0
2001/8/14,12:25:00,4557.33,4557.33,4557.33,4557.33,0
2001/8/14,12:26:00,4560.71,4560.71,4560.71,4560.71,0
2001/8/14,12:27:00,4560.66,4560.66,4560.66,4560.66,0
2001/8/14,12:28:00,4559.42,4559.42,4559.42,4559.42,0
2001/8/14,12:29:00,4558.38,4558.38,4558.38,4558.38,0
2001/8/14,12:30:00,4554.22,4554.22,4554.22,4554.22,0
2001/8/14,12:31:00,4553.53,4553.53,4553.53,4553.53,0
2001/8/14,12:32:00,4551.65,4551.65,4551.65,4551.65,0
2001/8/14,12:33:00,4555.54,4555.54,4555.54,4555.54,0
2001/8/14,12:34:00,4550.62,4550.62,4550.62,4550.62,0
2001/8/14,12:35:00,4551.22,4551.22,4551.22,4551.22,0
2001/8/14,12:36:00,4556.33,4556.33,4556.33,4556.33,0
2001/8/14,12:37:00,4554.28,4554.28,4554.28,4554.28,0
2001/8/14,12:38:00,4560.12,4560.12,4560.12,4560.12,0
2001/8/14,12:39:00,4561.62,4561.62,4561.62,4561.62,0
2001/8/14,12:40:00,4563.65,4563.65,4563.65,4563.65,0
2001/8/14,12:41:00,4564.29,4564.29,4564.29,4564.29,0
2001/8/14,12:42:00,4563.75,4563.75,4563.75,4563.75,0
2001/8/14,12:43:00,4561.81,4561.81,4561.81,4561.81,0
2001/8/14,12:44:00,4563.11,4563.11,4563.11,4563.11,0
2001/8/14,12:45:00,4563.04,4563.04,4563.04,4563.04,0
2001/8/14,12:46:00,4562.07,4562.07,4562.07,4562.07,0
2001/8/14,12:47:00,4561.20,4561.20,4561.20,4561.20,0
2001/8/14,12:48:00,4561.48,4561.48,4561.48,4561.48,0
2001/8/14,12:49:00,4561.28,4561.28,4561.28,4561.28,0
2001/8/14,12:50:00,4566.21,4566.21,4566.21,4566.21,0
2001/8/14,12:51:00,4565.51,4565.51,4565.51,4565.51,0
2001/8/14,12:52:00,4560.78,4560.78,4560.78,4560.78,0
2001/8/14,12:53:00,4562.33,4562.33,4562.33,4562.33,0
2001/8/14,12:54:00,4561.84,4561.84,4561.84,4561.84,0
2001/8/14,12:55:00,4567.95,4567.95,4567.95,4567.95,0
2001/8/14,12:56:00,4568.50,4568.50,4568.50,4568.50,0
2001/8/14,12:57:00,4569.97,4569.97,4569.97,4569.97,0
2001/8/14,12:58:00,4572.01,4572.01,4572.01,4572.01,0
2001/8/14,12:59:00,4572.27,4572.27,4572.27,4572.27,0
2001/8/14,13:00:00,4572.34,4572.34,4572.34,4572.34,0
2001/8/14,13:01:00,4568.72,4568.72,4568.72,4568.72,0
2001/8/14,13:02:00,4566.68,4566.68,4566.68,4566.68,0
2001/8/14,13:03:00,4565.19,4565.19,4565.19,4565.19,0
2001/8/14,13:04:00,4562.20,4562.20,4562.20,4562.20,0
2001/8/14,13:05:00,4566.54,4566.54,4566.54,4566.54,0
2001/8/14,13:06:00,4567.92,4567.92,4567.92,4567.92,0
2001/8/14,13:07:00,4562.10,4562.10,4562.10,4562.10,0
2001/8/14,13:08:00,4562.12,4562.12,4562.12,4562.12,0
2001/8/14,13:09:00,4561.89,4561.89,4561.89,4561.89,0
2001/8/14,13:10:00,4561.90,4561.90,4561.90,4561.90,0
2001/8/14,13:11:00,4559.33,4559.33,4559.33,4559.33,0
2001/8/14,13:12:00,4560.87,4560.87,4560.87,4560.87,0
2001/8/14,13:13:00,4564.67,4564.67,4564.67,4564.67,0
2001/8/14,13:14:00,4560.01,4560.01,4560.01,4560.01,0
2001/8/14,13:15:00,4559.81,4559.81,4559.81,4559.81,0
2001/8/14,13:16:00,4559.37,4559.37,4559.37,4559.37,0
2001/8/14,13:17:00,4559.10,4559.10,4559.10,4559.10,0
2001/8/14,13:18:00,4567.04,4567.04,4567.04,4567.04,0
2001/8/14,13:19:00,4563.52,4563.52,4563.52,4563.52,0
2001/8/14,13:20:00,4571.21,4571.21,4571.21,4571.21,0
2001/8/14,13:21:00,4575.76,4575.76,4575.76,4575.76,0
2001/8/14,13:22:00,4576.78,4576.78,4576.78,4576.78,0
2001/8/14,13:23:00,4585.36,4585.36,4585.36,4585.36,0
2001/8/14,13:24:00,4585.59,4585.59,4585.59,4585.59,0
2001/8/14,13:25:00,4582.83,4582.83,4582.83,4582.83,0
2001/8/14,13:26:00,4586.20,4586.20,4586.20,4586.20,0
2001/8/14,13:27:00,4580.05,4580.05,4580.05,4580.05,0
2001/8/14,13:28:00,4577.73,4577.73,4577.73,4577.73,0
2001/8/14,13:29:00,4582.81,4582.81,4582.81,4582.81,0
2001/8/14,13:30:00,4589.60,4589.60,4589.60,4589.60,0
2001/8/15,09:01:00,4593.65,4593.65,4593.65,4593.65,0
2001/8/15,09:02:00,4590.96,4590.96,4590.96,4590.96,0
2001/8/15,09:03:00,4592.00,4592.00,4592.00,4592.00,0
2001/8/15,09:04:00,4600.20,4600.20,4600.20,4600.20,0
2001/8/15,09:05:00,4604.20,4604.20,4604.20,4604.20,0
2001/8/15,09:06:00,4613.39,4613.39,4613.39,4613.39,0
2001/8/15,09:07:00,4607.51,4607.51,4607.51,4607.51,0
2001/8/15,09:08:00,4606.09,4606.09,4606.09,4606.09,0
2001/8/15,09:09:00,4603.13,4603.13,4603.13,4603.13,0
2001/8/15,09:10:00,4604.33,4604.33,4604.33,4604.33,0
2001/8/15,09:11:00,4595.88,4595.88,4595.88,4595.88,0
2001/8/15,09:12:00,4588.68,4588.68,4588.68,4588.68,0
2001/8/15,09:13:00,4587.26,4587.26,4587.26,4587.26,0
2001/8/15,09:14:00,4585.26,4585.26,4585.26,4585.26,0
2001/8/15,09:15:00,4581.64,4581.64,4581.64,4581.64,0
2001/8/15,09:16:00,4584.06,4584.06,4584.06,4584.06,0
2001/8/15,09:17:00,4581.79,4581.79,4581.79,4581.79,0
2001/8/15,09:18:00,4586.99,4586.99,4586.99,4586.99,0
2001/8/15,09:19:00,4594.32,4594.32,4594.32,4594.32,0
2001/8/15,09:20:00,4596.55,4596.55,4596.55,4596.55,0
2001/8/15,09:21:00,4596.99,4596.99,4596.99,4596.99,0
2001/8/15,09:22:00,4601.15,4601.15,4601.15,4601.15,0
2001/8/15,09:23:00,4604.32,4604.32,4604.32,4604.32,0
2001/8/15,09:24:00,4607.19,4607.19,4607.19,4607.19,0
2001/8/15,09:25:00,4612.74,4612.74,4612.74,4612.74,0
2001/8/15,09:26:00,4611.69,4611.69,4611.69,4611.69,0
2001/8/15,09:27:00,4611.30,4611.30,4611.30,4611.30,0
2001/8/15,09:28:00,4613.05,4613.05,4613.05,4613.05,0
2001/8/15,09:29:00,4607.83,4607.83,4607.83,4607.83,0
2001/8/15,09:30:00,4610.18,4610.18,4610.18,4610.18,0
2001/8/15,09:31:00,4606.79,4606.79,4606.79,4606.79,0
2001/8/15,09:32:00,4605.71,4605.71,4605.71,4605.71,0
2001/8/15,09:33:00,4607.04,4607.04,4607.04,4607.04,0
2001/8/15,09:34:00,4608.80,4608.80,4608.80,4608.80,0
2001/8/15,09:35:00,4610.60,4610.60,4610.60,4610.60,0
2001/8/15,09:36:00,4611.89,4611.89,4611.89,4611.89,0
2001/8/15,09:37:00,4617.23,4617.23,4617.23,4617.23,0
2001/8/15,09:38:00,4614.55,4614.55,4614.55,4614.55,0
2001/8/15,09:39:00,4621.95,4621.95,4621.95,4621.95,0
2001/8/15,09:40:00,4625.67,4625.67,4625.67,4625.67,0
2001/8/15,09:41:00,4634.48,4634.48,4634.48,4634.48,0
2001/8/15,09:42:00,4631.90,4631.90,4631.90,4631.90,0
2001/8/15,09:43:00,4640.76,4640.76,4640.76,4640.76,0
2001/8/15,09:44:00,4642.95,4642.95,4642.95,4642.95,0
2001/8/15,09:45:00,4640.22,4640.22,4640.22,4640.22,0
2001/8/15,09:46:00,4636.41,4636.41,4636.41,4636.41,0
2001/8/15,09:47:00,4627.89,4627.89,4627.89,4627.89,0
2001/8/15,09:48:00,4630.17,4630.17,4630.17,4630.17,0
2001/8/15,09:49:00,4620.69,4620.69,4620.69,4620.69,0
2001/8/15,09:50:00,4621.23,4621.23,4621.23,4621.23,0
2001/8/15,09:51:00,4621.21,4621.21,4621.21,4621.21,0
2001/8/15,09:52:00,4621.28,4621.28,4621.28,4621.28,0
2001/8/15,09:53:00,4616.41,4616.41,4616.41,4616.41,0
2001/8/15,09:54:00,4620.29,4620.29,4620.29,4620.29,0
2001/8/15,09:55:00,4623.66,4623.66,4623.66,4623.66,0
2001/8/15,09:56:00,4620.06,4620.06,4620.06,4620.06,0
2001/8/15,09:57:00,4620.91,4620.91,4620.91,4620.91,0
2001/8/15,09:58:00,4619.65,4619.65,4619.65,4619.65,0
2001/8/15,09:59:00,4619.81,4619.81,4619.81,4619.81,0
2001/8/15,10:00:00,4621.48,4621.48,4621.48,4621.48,0
2001/8/15,10:01:00,4621.82,4621.82,4621.82,4621.82,0
2001/8/15,10:02:00,4623.36,4623.36,4623.36,4623.36,0
2001/8/15,10:03:00,4627.51,4627.51,4627.51,4627.51,0
2001/8/15,10:04:00,4630.32,4630.32,4630.32,4630.32,0
2001/8/15,10:05:00,4631.44,4631.44,4631.44,4631.44,0
2001/8/15,10:06:00,4632.54,4632.54,4632.54,4632.54,0
2001/8/15,10:07:00,4636.85,4636.85,4636.85,4636.85,0
2001/8/15,10:08:00,4631.78,4631.78,4631.78,4631.78,0
2001/8/15,10:09:00,4631.03,4631.03,4631.03,4631.03,0
2001/8/15,10:10:00,4632.97,4632.97,4632.97,4632.97,0
2001/8/15,10:11:00,4630.86,4630.86,4630.86,4630.86,0
2001/8/15,10:12:00,4629.76,4629.76,4629.76,4629.76,0
2001/8/15,10:13:00,4629.56,4629.56,4629.56,4629.56,0
2001/8/15,10:14:00,4627.36,4627.36,4627.36,4627.36,0
2001/8/15,10:15:00,4625.91,4625.91,4625.91,4625.91,0
2001/8/15,10:16:00,4618.26,4618.26,4618.26,4618.26,0
2001/8/15,10:17:00,4620.48,4620.48,4620.48,4620.48,0
2001/8/15,10:18:00,4618.35,4618.35,4618.35,4618.35,0
2001/8/15,10:19:00,4611.42,4611.42,4611.42,4611.42,0
2001/8/15,10:20:00,4615.62,4615.62,4615.62,4615.62,0
2001/8/15,10:21:00,4610.48,4610.48,4610.48,4610.48,0
2001/8/15,10:22:00,4614.19,4614.19,4614.19,4614.19,0
2001/8/15,10:23:00,4612.44,4612.44,4612.44,4612.44,0
2001/8/15,10:24:00,4613.54,4613.54,4613.54,4613.54,0
2001/8/15,10:25:00,4611.97,4611.97,4611.97,4611.97,0
2001/8/15,10:26:00,4615.81,4615.81,4615.81,4615.81,0
2001/8/15,10:27:00,4611.37,4611.37,4611.37,4611.37,0
2001/8/15,10:28:00,4620.61,4620.61,4620.61,4620.61,0
2001/8/15,10:29:00,4619.82,4619.82,4619.82,4619.82,0
2001/8/15,10:30:00,4623.07,4623.07,4623.07,4623.07,0
2001/8/15,10:31:00,4624.49,4624.49,4624.49,4624.49,0
2001/8/15,10:32:00,4620.01,4620.01,4620.01,4620.01,0
2001/8/15,10:33:00,4625.35,4625.35,4625.35,4625.35,0
2001/8/15,10:34:00,4621.33,4621.33,4621.33,4621.33,0
2001/8/15,10:35:00,4624.64,4624.64,4624.64,4624.64,0
2001/8/15,10:36:00,4626.10,4626.10,4626.10,4626.10,0
2001/8/15,10:37:00,4626.10,4626.10,4626.10,4626.10,0
2001/8/15,10:38:00,4626.11,4626.11,4626.11,4626.11,0
2001/8/15,10:39:00,4625.70,4625.70,4625.70,4625.70,0
2001/8/15,10:40:00,4626.23,4626.23,4626.23,4626.23,0
2001/8/15,10:41:00,4623.87,4623.87,4623.87,4623.87,0
2001/8/15,10:42:00,4620.96,4620.96,4620.96,4620.96,0
2001/8/15,10:43:00,4620.97,4620.97,4620.97,4620.97,0
2001/8/15,10:44:00,4621.09,4621.09,4621.09,4621.09,0
2001/8/15,10:45:00,4619.24,4619.24,4619.24,4619.24,0
2001/8/15,10:46:00,4614.63,4614.63,4614.63,4614.63,0
2001/8/15,10:47:00,4619.65,4619.65,4619.65,4619.65,0
2001/8/15,10:48:00,4613.39,4613.39,4613.39,4613.39,0
2001/8/15,10:49:00,4618.26,4618.26,4618.26,4618.26,0
2001/8/15,10:50:00,4616.66,4616.66,4616.66,4616.66,0
2001/8/15,10:51:00,4612.44,4612.44,4612.44,4612.44,0
2001/8/15,10:52:00,4609.73,4609.73,4609.73,4609.73,0
2001/8/15,10:53:00,4609.07,4609.07,4609.07,4609.07,0
2001/8/15,10:54:00,4609.97,4609.97,4609.97,4609.97,0
2001/8/15,10:55:00,4609.10,4609.10,4609.10,4609.10,0
2001/8/15,10:56:00,4614.99,4614.99,4614.99,4614.99,0
2001/8/15,10:57:00,4606.03,4606.03,4606.03,4606.03,0
2001/8/15,10:58:00,4605.29,4605.29,4605.29,4605.29,0
2001/8/15,10:59:00,4607.58,4607.58,4607.58,4607.58,0
2001/8/15,11:00:00,4610.19,4610.19,4610.19,4610.19,0
2001/8/15,11:01:00,4604.86,4604.86,4604.86,4604.86,0
2001/8/15,11:02:00,4607.66,4607.66,4607.66,4607.66,0
2001/8/15,11:03:00,4606.18,4606.18,4606.18,4606.18,0
2001/8/15,11:04:00,4610.70,4610.70,4610.70,4610.70,0
2001/8/15,11:05:00,4606.57,4606.57,4606.57,4606.57,0
2001/8/15,11:06:00,4609.94,4609.94,4609.94,4609.94,0
2001/8/15,11:07:00,4616.68,4616.68,4616.68,4616.68,0
2001/8/15,11:08:00,4620.03,4620.03,4620.03,4620.03,0
2001/8/15,11:09:00,4622.85,4622.85,4622.85,4622.85,0
2001/8/15,11:10:00,4624.70,4624.70,4624.70,4624.70,0
2001/8/15,11:11:00,4623.82,4623.82,4623.82,4623.82,0
2001/8/15,11:12:00,4624.23,4624.23,4624.23,4624.23,0
2001/8/15,11:13:00,4624.16,4624.16,4624.16,4624.16,0
2001/8/15,11:14:00,4626.39,4626.39,4626.39,4626.39,0
2001/8/15,11:15:00,4620.41,4620.41,4620.41,4620.41,0
2001/8/15,11:16:00,4625.48,4625.48,4625.48,4625.48,0
2001/8/15,11:17:00,4620.47,4620.47,4620.47,4620.47,0
2001/8/15,11:18:00,4626.12,4626.12,4626.12,4626.12,0
2001/8/15,11:19:00,4625.66,4625.66,4625.66,4625.66,0
2001/8/15,11:20:00,4631.73,4631.73,4631.73,4631.73,0
2001/8/15,11:21:00,4634.65,4634.65,4634.65,4634.65,0
2001/8/15,11:22:00,4636.76,4636.76,4636.76,4636.76,0
2001/8/15,11:23:00,4640.06,4640.06,4640.06,4640.06,0
2001/8/15,11:24:00,4642.21,4642.21,4642.21,4642.21,0
2001/8/15,11:25:00,4639.90,4639.90,4639.90,4639.90,0
2001/8/15,11:26:00,4642.60,4642.60,4642.60,4642.60,0
2001/8/15,11:27:00,4640.95,4640.95,4640.95,4640.95,0
2001/8/15,11:28:00,4641.09,4641.09,4641.09,4641.09,0
2001/8/15,11:29:00,4647.21,4647.21,4647.21,4647.21,0
2001/8/15,11:30:00,4646.68,4646.68,4646.68,4646.68,0
2001/8/15,11:31:00,4645.09,4645.09,4645.09,4645.09,0
2001/8/15,11:32:00,4645.30,4645.30,4645.30,4645.30,0
2001/8/15,11:33:00,4640.45,4640.45,4640.45,4640.45,0
2001/8/15,11:34:00,4635.50,4635.50,4635.50,4635.50,0
2001/8/15,11:35:00,4638.79,4638.79,4638.79,4638.79,0
2001/8/15,11:36:00,4643.67,4643.67,4643.67,4643.67,0
2001/8/15,11:37:00,4642.27,4642.27,4642.27,4642.27,0
2001/8/15,11:38:00,4643.65,4643.65,4643.65,4643.65,0
2001/8/15,11:39:00,4638.91,4638.91,4638.91,4638.91,0
2001/8/15,11:40:00,4640.51,4640.51,4640.51,4640.51,0
2001/8/15,11:41:00,4643.77,4643.77,4643.77,4643.77,0
2001/8/15,11:42:00,4648.60,4648.60,4648.60,4648.60,0
2001/8/15,11:43:00,4653.42,4653.42,4653.42,4653.42,0
2001/8/15,11:44:00,4655.40,4655.40,4655.40,4655.40,0
2001/8/15,11:45:00,4652.96,4652.96,4652.96,4652.96,0
2001/8/15,11:46:00,4660.57,4660.57,4660.57,4660.57,0
2001/8/15,11:47:00,4658.59,4658.59,4658.59,4658.59,0
2001/8/15,11:48:00,4654.31,4654.31,4654.31,4654.31,0
2001/8/15,11:49:00,4653.04,4653.04,4653.04,4653.04,0
2001/8/15,11:50:00,4650.52,4650.52,4650.52,4650.52,0
2001/8/15,11:51:00,4652.62,4652.62,4652.62,4652.62,0
2001/8/15,11:52:00,4654.02,4654.02,4654.02,4654.02,0
2001/8/15,11:53:00,4647.40,4647.40,4647.40,4647.40,0
2001/8/15,11:54:00,4644.10,4644.10,4644.10,4644.10,0
2001/8/15,11:55:00,4650.58,4650.58,4650.58,4650.58,0
2001/8/15,11:56:00,4646.40,4646.40,4646.40,4646.40,0
2001/8/15,11:57:00,4642.19,4642.19,4642.19,4642.19,0
2001/8/15,11:58:00,4648.08,4648.08,4648.08,4648.08,0
2001/8/15,11:59:00,4644.59,4644.59,4644.59,4644.59,0
2001/8/15,12:00:00,4644.38,4644.38,4644.38,4644.38,0
2001/8/15,12:01:00,4638.63,4638.63,4638.63,4638.63,0
2001/8/15,12:02:00,4639.96,4639.96,4639.96,4639.96,0
2001/8/15,12:03:00,4641.72,4641.72,4641.72,4641.72,0
2001/8/15,12:04:00,4640.79,4640.79,4640.79,4640.79,0
2001/8/15,12:05:00,4647.31,4647.31,4647.31,4647.31,0
2001/8/15,12:06:00,4649.21,4649.21,4649.21,4649.21,0
2001/8/15,12:07:00,4652.06,4652.06,4652.06,4652.06,0
2001/8/15,12:08:00,4652.03,4652.03,4652.03,4652.03,0
2001/8/15,12:09:00,4649.50,4649.50,4649.50,4649.50,0
2001/8/15,12:10:00,4647.64,4647.64,4647.64,4647.64,0
2001/8/15,12:11:00,4643.10,4643.10,4643.10,4643.10,0
2001/8/15,12:12:00,4645.13,4645.13,4645.13,4645.13,0
2001/8/15,12:13:00,4641.58,4641.58,4641.58,4641.58,0
2001/8/15,12:14:00,4643.83,4643.83,4643.83,4643.83,0
2001/8/15,12:15:00,4641.89,4641.89,4641.89,4641.89,0
2001/8/15,12:16:00,4641.62,4641.62,4641.62,4641.62,0
2001/8/15,12:17:00,4644.84,4644.84,4644.84,4644.84,0
2001/8/15,12:18:00,4652.63,4652.63,4652.63,4652.63,0
2001/8/15,12:19:00,4649.55,4649.55,4649.55,4649.55,0
2001/8/15,12:20:00,4657.37,4657.37,4657.37,4657.37,0
2001/8/15,12:21:00,4658.34,4658.34,4658.34,4658.34,0
2001/8/15,12:22:00,4659.02,4659.02,4659.02,4659.02,0
2001/8/15,12:23:00,4661.74,4661.74,4661.74,4661.74,0
2001/8/15,12:24:00,4657.60,4657.60,4657.60,4657.60,0
2001/8/15,12:25:00,4662.70,4662.70,4662.70,4662.70,0
2001/8/15,12:26:00,4662.88,4662.88,4662.88,4662.88,0
2001/8/15,12:27:00,4664.17,4664.17,4664.17,4664.17,0
2001/8/15,12:28:00,4662.48,4662.48,4662.48,4662.48,0
2001/8/15,12:29:00,4663.11,4663.11,4663.11,4663.11,0
2001/8/15,12:30:00,4656.21,4656.21,4656.21,4656.21,0
2001/8/15,12:31:00,4655.78,4655.78,4655.78,4655.78,0
2001/8/15,12:32:00,4659.29,4659.29,4659.29,4659.29,0
2001/8/15,12:33:00,4653.12,4653.12,4653.12,4653.12,0
2001/8/15,12:34:00,4650.22,4650.22,4650.22,4650.22,0
2001/8/15,12:35:00,4651.24,4651.24,4651.24,4651.24,0
2001/8/15,12:36:00,4649.47,4649.47,4649.47,4649.47,0
2001/8/15,12:37:00,4648.75,4648.75,4648.75,4648.75,0
2001/8/15,12:38:00,4645.74,4645.74,4645.74,4645.74,0
2001/8/15,12:39:00,4647.07,4647.07,4647.07,4647.07,0
2001/8/15,12:40:00,4646.66,4646.66,4646.66,4646.66,0
2001/8/15,12:41:00,4646.49,4646.49,4646.49,4646.49,0
2001/8/15,12:42:00,4646.30,4646.30,4646.30,4646.30,0
2001/8/15,12:43:00,4644.69,4644.69,4644.69,4644.69,0
2001/8/15,12:44:00,4651.79,4651.79,4651.79,4651.79,0
2001/8/15,12:45:00,4649.69,4649.69,4649.69,4649.69,0
2001/8/15,12:46:00,4650.18,4650.18,4650.18,4650.18,0
2001/8/15,12:47:00,4657.83,4657.83,4657.83,4657.83,0
2001/8/15,12:48:00,4655.65,4655.65,4655.65,4655.65,0
2001/8/15,12:49:00,4659.52,4659.52,4659.52,4659.52,0
2001/8/15,12:50:00,4661.38,4661.38,4661.38,4661.38,0
2001/8/15,12:51:00,4663.89,4663.89,4663.89,4663.89,0
2001/8/15,12:52:00,4663.16,4663.16,4663.16,4663.16,0
2001/8/15,12:53:00,4663.97,4663.97,4663.97,4663.97,0
2001/8/15,12:54:00,4664.27,4664.27,4664.27,4664.27,0
2001/8/15,12:55:00,4665.37,4665.37,4665.37,4665.37,0
2001/8/15,12:56:00,4658.92,4658.92,4658.92,4658.92,0
2001/8/15,12:57:00,4657.86,4657.86,4657.86,4657.86,0
2001/8/15,12:58:00,4658.44,4658.44,4658.44,4658.44,0
2001/8/15,12:59:00,4664.13,4664.13,4664.13,4664.13,0
2001/8/15,13:00:00,4660.79,4660.79,4660.79,4660.79,0
2001/8/15,13:01:00,4657.13,4657.13,4657.13,4657.13,0
2001/8/15,13:02:00,4657.44,4657.44,4657.44,4657.44,0
2001/8/15,13:03:00,4659.82,4659.82,4659.82,4659.82,0
2001/8/15,13:04:00,4655.26,4655.26,4655.26,4655.26,0
2001/8/15,13:05:00,4652.36,4652.36,4652.36,4652.36,0
2001/8/15,13:06:00,4648.97,4648.97,4648.97,4648.97,0
2001/8/15,13:07:00,4646.88,4646.88,4646.88,4646.88,0
2001/8/15,13:08:00,4650.90,4650.90,4650.90,4650.90,0
2001/8/15,13:09:00,4649.82,4649.82,4649.82,4649.82,0
2001/8/15,13:10:00,4644.98,4644.98,4644.98,4644.98,0
2001/8/15,13:11:00,4643.79,4643.79,4643.79,4643.79,0
2001/8/15,13:12:00,4647.24,4647.24,4647.24,4647.24,0
2001/8/15,13:13:00,4640.43,4640.43,4640.43,4640.43,0
2001/8/15,13:14:00,4640.28,4640.28,4640.28,4640.28,0
2001/8/15,13:15:00,4645.54,4645.54,4645.54,4645.54,0
2001/8/15,13:16:00,4646.87,4646.87,4646.87,4646.87,0
2001/8/15,13:17:00,4644.30,4644.30,4644.30,4644.30,0
2001/8/15,13:18:00,4647.10,4647.10,4647.10,4647.10,0
2001/8/15,13:19:00,4641.31,4641.31,4641.31,4641.31,0
2001/8/15,13:20:00,4637.86,4637.86,4637.86,4637.86,0
2001/8/15,13:21:00,4633.75,4633.75,4633.75,4633.75,0
2001/8/15,13:22:00,4628.02,4628.02,4628.02,4628.02,0
2001/8/15,13:23:00,4625.04,4625.04,4625.04,4625.04,0
2001/8/15,13:24:00,4621.28,4621.28,4621.28,4621.28,0
2001/8/15,13:25:00,4616.34,4616.34,4616.34,4616.34,0
2001/8/15,13:26:00,4620.97,4620.97,4620.97,4620.97,0
2001/8/15,13:27:00,4623.89,4623.89,4623.89,4623.89,0
2001/8/15,13:28:00,4622.24,4622.24,4622.24,4622.24,0
2001/8/15,13:29:00,4621.68,4621.68,4621.68,4621.68,0
2001/8/15,13:30:00,4623.11,4623.11,4623.11,4623.11,0
2001/8/16,09:01:00,4651.03,4651.03,4651.03,4651.03,0
2001/8/16,09:02:00,4652.47,4652.47,4652.47,4652.47,0
2001/8/16,09:03:00,4645.61,4645.61,4645.61,4645.61,0
2001/8/16,09:04:00,4646.97,4646.97,4646.97,4646.97,0
2001/8/16,09:05:00,4647.90,4647.90,4647.90,4647.90,0
2001/8/16,09:06:00,4637.43,4637.43,4637.43,4637.43,0
2001/8/16,09:07:00,4642.42,4642.42,4642.42,4642.42,0
2001/8/16,09:08:00,4632.68,4632.68,4632.68,4632.68,0
2001/8/16,09:09:00,4638.39,4638.39,4638.39,4638.39,0
2001/8/16,09:10:00,4637.95,4637.95,4637.95,4637.95,0
2001/8/16,09:11:00,4641.00,4641.00,4641.00,4641.00,0
2001/8/16,09:12:00,4650.04,4650.04,4650.04,4650.04,0
2001/8/16,09:13:00,4654.36,4654.36,4654.36,4654.36,0
2001/8/16,09:14:00,4658.62,4658.62,4658.62,4658.62,0
2001/8/16,09:15:00,4660.01,4660.01,4660.01,4660.01,0
2001/8/16,09:16:00,4662.93,4662.93,4662.93,4662.93,0
2001/8/16,09:17:00,4665.86,4665.86,4665.86,4665.86,0
2001/8/16,09:18:00,4667.49,4667.49,4667.49,4667.49,0
2001/8/16,09:19:00,4670.32,4670.32,4670.32,4670.32,0
2001/8/16,09:20:00,4668.95,4668.95,4668.95,4668.95,0
2001/8/16,09:21:00,4669.17,4669.17,4669.17,4669.17,0
2001/8/16,09:22:00,4668.95,4668.95,4668.95,4668.95,0
2001/8/16,09:23:00,4669.56,4669.56,4669.56,4669.56,0
2001/8/16,09:24:00,4669.21,4669.21,4669.21,4669.21,0
2001/8/16,09:25:00,4668.39,4668.39,4668.39,4668.39,0
2001/8/16,09:26:00,4667.17,4667.17,4667.17,4667.17,0
2001/8/16,09:27:00,4667.84,4667.84,4667.84,4667.84,0
2001/8/16,09:28:00,4666.17,4666.17,4666.17,4666.17,0
2001/8/16,09:29:00,4661.53,4661.53,4661.53,4661.53,0
2001/8/16,09:30:00,4666.12,4666.12,4666.12,4666.12,0
2001/8/16,09:31:00,4668.67,4668.67,4668.67,4668.67,0
2001/8/16,09:32:00,4671.20,4671.20,4671.20,4671.20,0
2001/8/16,09:33:00,4674.20,4674.20,4674.20,4674.20,0
2001/8/16,09:34:00,4674.77,4674.77,4674.77,4674.77,0
2001/8/16,09:35:00,4680.01,4680.01,4680.01,4680.01,0
2001/8/16,09:36:00,4676.01,4676.01,4676.01,4676.01,0
2001/8/16,09:37:00,4679.96,4679.96,4679.96,4679.96,0
2001/8/16,09:38:00,4684.76,4684.76,4684.76,4684.76,0
2001/8/16,09:39:00,4685.43,4685.43,4685.43,4685.43,0
2001/8/16,09:40:00,4686.43,4686.43,4686.43,4686.43,0
2001/8/16,09:41:00,4690.47,4690.47,4690.47,4690.47,0
2001/8/16,09:42:00,4692.73,4692.73,4692.73,4692.73,0
2001/8/16,09:43:00,4694.08,4694.08,4694.08,4694.08,0
2001/8/16,09:44:00,4695.15,4695.15,4695.15,4695.15,0
2001/8/16,09:45:00,4697.62,4697.62,4697.62,4697.62,0
2001/8/16,09:46:00,4703.43,4703.43,4703.43,4703.43,0
2001/8/16,09:47:00,4697.79,4697.79,4697.79,4697.79,0
2001/8/16,09:48:00,4695.13,4695.13,4695.13,4695.13,0
2001/8/16,09:49:00,4691.77,4691.77,4691.77,4691.77,0
2001/8/16,09:50:00,4689.42,4689.42,4689.42,4689.42,0
2001/8/16,09:51:00,4683.37,4683.37,4683.37,4683.37,0
2001/8/16,09:52:00,4685.51,4685.51,4685.51,4685.51,0
2001/8/16,09:53:00,4684.02,4684.02,4684.02,4684.02,0
2001/8/16,09:54:00,4684.10,4684.10,4684.10,4684.10,0
2001/8/16,09:55:00,4683.06,4683.06,4683.06,4683.06,0
2001/8/16,09:56:00,4679.13,4679.13,4679.13,4679.13,0
2001/8/16,09:57:00,4677.15,4677.15,4677.15,4677.15,0
2001/8/16,09:58:00,4682.95,4682.95,4682.95,4682.95,0
2001/8/16,09:59:00,4677.10,4677.10,4677.10,4677.10,0
2001/8/16,10:00:00,4680.20,4680.20,4680.20,4680.20,0
2001/8/16,10:01:00,4678.69,4678.69,4678.69,4678.69,0
2001/8/16,10:02:00,4679.13,4679.13,4679.13,4679.13,0
2001/8/16,10:03:00,4678.60,4678.60,4678.60,4678.60,0
2001/8/16,10:04:00,4675.62,4675.62,4675.62,4675.62,0
2001/8/16,10:05:00,4671.75,4671.75,4671.75,4671.75,0
2001/8/16,10:06:00,4676.34,4676.34,4676.34,4676.34,0
2001/8/16,10:07:00,4673.54,4673.54,4673.54,4673.54,0
2001/8/16,10:08:00,4677.93,4677.93,4677.93,4677.93,0
2001/8/16,10:09:00,4680.18,4680.18,4680.18,4680.18,0
2001/8/16,10:10:00,4675.31,4675.31,4675.31,4675.31,0
2001/8/16,10:11:00,4684.35,4684.35,4684.35,4684.35,0
2001/8/16,10:12:00,4684.56,4684.56,4684.56,4684.56,0
2001/8/16,10:13:00,4686.01,4686.01,4686.01,4686.01,0
2001/8/16,10:14:00,4689.44,4689.44,4689.44,4689.44,0
2001/8/16,10:15:00,4690.07,4690.07,4690.07,4690.07,0
2001/8/16,10:16:00,4693.02,4693.02,4693.02,4693.02,0
2001/8/16,10:17:00,4695.76,4695.76,4695.76,4695.76,0
2001/8/16,10:18:00,4698.29,4698.29,4698.29,4698.29,0
2001/8/16,10:19:00,4702.24,4702.24,4702.24,4702.24,0
2001/8/16,10:20:00,4704.39,4704.39,4704.39,4704.39,0
2001/8/16,10:21:00,4708.03,4708.03,4708.03,4708.03,0
2001/8/16,10:22:00,4708.84,4708.84,4708.84,4708.84,0
2001/8/16,10:23:00,4709.19,4709.19,4709.19,4709.19,0
2001/8/16,10:24:00,4710.04,4710.04,4710.04,4710.04,0
2001/8/16,10:25:00,4710.14,4710.14,4710.14,4710.14,0
2001/8/16,10:26:00,4709.15,4709.15,4709.15,4709.15,0
2001/8/16,10:27:00,4709.85,4709.85,4709.85,4709.85,0
2001/8/16,10:28:00,4709.13,4709.13,4709.13,4709.13,0
2001/8/16,10:29:00,4705.78,4705.78,4705.78,4705.78,0
2001/8/16,10:30:00,4703.49,4703.49,4703.49,4703.49,0
2001/8/16,10:31:00,4701.38,4701.38,4701.38,4701.38,0
2001/8/16,10:32:00,4699.89,4699.89,4699.89,4699.89,0
2001/8/16,10:33:00,4699.53,4699.53,4699.53,4699.53,0
2001/8/16,10:34:00,4695.89,4695.89,4695.89,4695.89,0
2001/8/16,10:35:00,4692.04,4692.04,4692.04,4692.04,0
2001/8/16,10:36:00,4693.44,4693.44,4693.44,4693.44,0
2001/8/16,10:37:00,4692.04,4692.04,4692.04,4692.04,0
2001/8/16,10:38:00,4686.64,4686.64,4686.64,4686.64,0
2001/8/16,10:39:00,4690.32,4690.32,4690.32,4690.32,0
2001/8/16,10:40:00,4691.07,4691.07,4691.07,4691.07,0
2001/8/16,10:41:00,4690.15,4690.15,4690.15,4690.15,0
2001/8/16,10:42:00,4685.96,4685.96,4685.96,4685.96,0
2001/8/16,10:43:00,4685.52,4685.52,4685.52,4685.52,0
2001/8/16,10:44:00,4690.55,4690.55,4690.55,4690.55,0
2001/8/16,10:45:00,4685.43,4685.43,4685.43,4685.43,0
2001/8/16,10:46:00,4692.22,4692.22,4692.22,4692.22,0
2001/8/16,10:47:00,4691.32,4691.32,4691.32,4691.32,0
2001/8/16,10:48:00,4688.59,4688.59,4688.59,4688.59,0
2001/8/16,10:49:00,4687.46,4687.46,4687.46,4687.46,0
2001/8/16,10:50:00,4693.18,4693.18,4693.18,4693.18,0
2001/8/16,10:51:00,4692.54,4692.54,4692.54,4692.54,0
2001/8/16,10:52:00,4696.20,4696.20,4696.20,4696.20,0
2001/8/16,10:53:00,4697.58,4697.58,4697.58,4697.58,0
2001/8/16,10:54:00,4697.77,4697.77,4697.77,4697.77,0
2001/8/16,10:55:00,4700.29,4700.29,4700.29,4700.29,0
2001/8/16,10:56:00,4702.20,4702.20,4702.20,4702.20,0
2001/8/16,10:57:00,4697.19,4697.19,4697.19,4697.19,0
2001/8/16,10:58:00,4703.51,4703.51,4703.51,4703.51,0
2001/8/16,10:59:00,4701.76,4701.76,4701.76,4701.76,0
2001/8/16,11:00:00,4700.95,4700.95,4700.95,4700.95,0
2001/8/16,11:01:00,4699.06,4699.06,4699.06,4699.06,0
2001/8/16,11:02:00,4695.27,4695.27,4695.27,4695.27,0
2001/8/16,11:03:00,4699.99,4699.99,4699.99,4699.99,0
2001/8/16,11:04:00,4697.86,4697.86,4697.86,4697.86,0
2001/8/16,11:05:00,4696.42,4696.42,4696.42,4696.42,0
2001/8/16,11:06:00,4694.29,4694.29,4694.29,4694.29,0
2001/8/16,11:07:00,4688.09,4688.09,4688.09,4688.09,0
2001/8/16,11:08:00,4689.36,4689.36,4689.36,4689.36,0
2001/8/16,11:09:00,4687.89,4687.89,4687.89,4687.89,0
2001/8/16,11:10:00,4686.69,4686.69,4686.69,4686.69,0
2001/8/16,11:11:00,4680.06,4680.06,4680.06,4680.06,0
2001/8/16,11:12:00,4678.31,4678.31,4678.31,4678.31,0
2001/8/16,11:13:00,4680.73,4680.73,4680.73,4680.73,0
2001/8/16,11:14:00,4675.83,4675.83,4675.83,4675.83,0
2001/8/16,11:15:00,4677.83,4677.83,4677.83,4677.83,0
2001/8/16,11:16:00,4674.60,4674.60,4674.60,4674.60,0
2001/8/16,11:17:00,4672.86,4672.86,4672.86,4672.86,0
2001/8/16,11:18:00,4676.60,4676.60,4676.60,4676.60,0
2001/8/16,11:19:00,4678.01,4678.01,4678.01,4678.01,0
2001/8/16,11:20:00,4673.07,4673.07,4673.07,4673.07,0
2001/8/16,11:21:00,4677.25,4677.25,4677.25,4677.25,0
2001/8/16,11:22:00,4672.15,4672.15,4672.15,4672.15,0
2001/8/16,11:23:00,4678.64,4678.64,4678.64,4678.64,0
2001/8/16,11:24:00,4679.44,4679.44,4679.44,4679.44,0
2001/8/16,11:25:00,4675.98,4675.98,4675.98,4675.98,0
2001/8/16,11:26:00,4678.97,4678.97,4678.97,4678.97,0
2001/8/16,11:27:00,4678.92,4678.92,4678.92,4678.92,0
2001/8/16,11:28:00,4679.29,4679.29,4679.29,4679.29,0
2001/8/16,11:29:00,4678.87,4678.87,4678.87,4678.87,0
2001/8/16,11:30:00,4674.01,4674.01,4674.01,4674.01,0
2001/8/16,11:31:00,4674.32,4674.32,4674.32,4674.32,0
2001/8/16,11:32:00,4677.46,4677.46,4677.46,4677.46,0
2001/8/16,11:33:00,4678.78,4678.78,4678.78,4678.78,0
2001/8/16,11:34:00,4678.15,4678.15,4678.15,4678.15,0
2001/8/16,11:35:00,4677.64,4677.64,4677.64,4677.64,0
2001/8/16,11:36:00,4680.57,4680.57,4680.57,4680.57,0
2001/8/16,11:37:00,4675.42,4675.42,4675.42,4675.42,0
2001/8/16,11:38:00,4681.89,4681.89,4681.89,4681.89,0
2001/8/16,11:39:00,4682.34,4682.34,4682.34,4682.34,0
2001/8/16,11:40:00,4681.97,4681.97,4681.97,4681.97,0
2001/8/16,11:41:00,4682.20,4682.20,4682.20,4682.20,0
2001/8/16,11:42:00,4678.67,4678.67,4678.67,4678.67,0
2001/8/16,11:43:00,4686.90,4686.90,4686.90,4686.90,0
2001/8/16,11:44:00,4684.83,4684.83,4684.83,4684.83,0
2001/8/16,11:45:00,4687.59,4687.59,4687.59,4687.59,0
2001/8/16,11:46:00,4687.62,4687.62,4687.62,4687.62,0
2001/8/16,11:47:00,4687.78,4687.78,4687.78,4687.78,0
2001/8/16,11:48:00,4686.46,4686.46,4686.46,4686.46,0
2001/8/16,11:49:00,4687.35,4687.35,4687.35,4687.35,0
2001/8/16,11:50:00,4686.34,4686.34,4686.34,4686.34,0
2001/8/16,11:51:00,4686.95,4686.95,4686.95,4686.95,0
2001/8/16,11:52:00,4682.59,4682.59,4682.59,4682.59,0
2001/8/16,11:53:00,4678.88,4678.88,4678.88,4678.88,0
2001/8/16,11:54:00,4684.13,4684.13,4684.13,4684.13,0
2001/8/16,11:55:00,4677.10,4677.10,4677.10,4677.10,0
2001/8/16,11:56:00,4681.22,4681.22,4681.22,4681.22,0
2001/8/16,11:57:00,4675.50,4675.50,4675.50,4675.50,0
2001/8/16,11:58:00,4677.00,4677.00,4677.00,4677.00,0
2001/8/16,11:59:00,4678.78,4678.78,4678.78,4678.78,0
2001/8/16,12:00:00,4678.87,4678.87,4678.87,4678.87,0
2001/8/16,12:01:00,4677.59,4677.59,4677.59,4677.59,0
2001/8/16,12:02:00,4672.19,4672.19,4672.19,4672.19,0
2001/8/16,12:03:00,4670.28,4670.28,4670.28,4670.28,0
2001/8/16,12:04:00,4668.45,4668.45,4668.45,4668.45,0
2001/8/16,12:05:00,4665.37,4665.37,4665.37,4665.37,0
2001/8/16,12:06:00,4662.98,4662.98,4662.98,4662.98,0
2001/8/16,12:07:00,4661.41,4661.41,4661.41,4661.41,0
2001/8/16,12:08:00,4658.68,4658.68,4658.68,4658.68,0
2001/8/16,12:09:00,4658.61,4658.61,4658.61,4658.61,0
2001/8/16,12:10:00,4655.65,4655.65,4655.65,4655.65,0
2001/8/16,12:11:00,4656.12,4656.12,4656.12,4656.12,0
2001/8/16,12:12:00,4656.71,4656.71,4656.71,4656.71,0
2001/8/16,12:13:00,4657.08,4657.08,4657.08,4657.08,0
2001/8/16,12:14:00,4661.02,4661.02,4661.02,4661.02,0
2001/8/16,12:15:00,4660.27,4660.27,4660.27,4660.27,0
2001/8/16,12:16:00,4660.79,4660.79,4660.79,4660.79,0
2001/8/16,12:17:00,4661.04,4661.04,4661.04,4661.04,0
2001/8/16,12:18:00,4660.46,4660.46,4660.46,4660.46,0
2001/8/16,12:19:00,4665.68,4665.68,4665.68,4665.68,0
2001/8/16,12:20:00,4663.46,4663.46,4663.46,4663.46,0
2001/8/16,12:21:00,4668.30,4668.30,4668.30,4668.30,0
2001/8/16,12:22:00,4663.88,4663.88,4663.88,4663.88,0
2001/8/16,12:23:00,4670.49,4670.49,4670.49,4670.49,0
2001/8/16,12:24:00,4667.63,4667.63,4667.63,4667.63,0
2001/8/16,12:25:00,4664.08,4664.08,4664.08,4664.08,0
2001/8/16,12:26:00,4668.10,4668.10,4668.10,4668.10,0
2001/8/16,12:27:00,4665.88,4665.88,4665.88,4665.88,0
2001/8/16,12:28:00,4667.64,4667.64,4667.64,4667.64,0
2001/8/16,12:29:00,4668.31,4668.31,4668.31,4668.31,0
2001/8/16,12:30:00,4666.61,4666.61,4666.61,4666.61,0
2001/8/16,12:31:00,4662.75,4662.75,4662.75,4662.75,0
2001/8/16,12:32:00,4668.17,4668.17,4668.17,4668.17,0
2001/8/16,12:33:00,4667.93,4667.93,4667.93,4667.93,0
2001/8/16,12:34:00,4661.72,4661.72,4661.72,4661.72,0
2001/8/16,12:35:00,4666.85,4666.85,4666.85,4666.85,0
2001/8/16,12:36:00,4662.09,4662.09,4662.09,4662.09,0
2001/8/16,12:37:00,4667.56,4667.56,4667.56,4667.56,0
2001/8/16,12:38:00,4663.20,4663.20,4663.20,4663.20,0
2001/8/16,12:39:00,4666.08,4666.08,4666.08,4666.08,0
2001/8/16,12:40:00,4664.22,4664.22,4664.22,4664.22,0
2001/8/16,12:41:00,4669.15,4669.15,4669.15,4669.15,0
2001/8/16,12:42:00,4665.72,4665.72,4665.72,4665.72,0
2001/8/16,12:43:00,4664.25,4664.25,4664.25,4664.25,0
2001/8/16,12:44:00,4670.46,4670.46,4670.46,4670.46,0
2001/8/16,12:45:00,4668.14,4668.14,4668.14,4668.14,0
2001/8/16,12:46:00,4670.69,4670.69,4670.69,4670.69,0
2001/8/16,12:47:00,4664.80,4664.80,4664.80,4664.80,0
2001/8/16,12:48:00,4665.65,4665.65,4665.65,4665.65,0
2001/8/16,12:49:00,4672.99,4672.99,4672.99,4672.99,0
2001/8/16,12:50:00,4675.03,4675.03,4675.03,4675.03,0
2001/8/16,12:51:00,4680.22,4680.22,4680.22,4680.22,0
2001/8/16,12:52:00,4682.86,4682.86,4682.86,4682.86,0
2001/8/16,12:53:00,4684.76,4684.76,4684.76,4684.76,0
2001/8/16,12:54:00,4686.20,4686.20,4686.20,4686.20,0
2001/8/16,12:55:00,4684.00,4684.00,4684.00,4684.00,0
2001/8/16,12:56:00,4687.11,4687.11,4687.11,4687.11,0
2001/8/16,12:57:00,4690.56,4690.56,4690.56,4690.56,0
2001/8/16,12:58:00,4692.02,4692.02,4692.02,4692.02,0
2001/8/16,12:59:00,4688.22,4688.22,4688.22,4688.22,0
2001/8/16,13:00:00,4686.08,4686.08,4686.08,4686.08,0
2001/8/16,13:01:00,4683.95,4683.95,4683.95,4683.95,0
2001/8/16,13:02:00,4680.82,4680.82,4680.82,4680.82,0
2001/8/16,13:03:00,4682.86,4682.86,4682.86,4682.86,0
2001/8/16,13:04:00,4676.84,4676.84,4676.84,4676.84,0
2001/8/16,13:05:00,4682.39,4682.39,4682.39,4682.39,0
2001/8/16,13:06:00,4681.27,4681.27,4681.27,4681.27,0
2001/8/16,13:07:00,4682.68,4682.68,4682.68,4682.68,0
2001/8/16,13:08:00,4676.84,4676.84,4676.84,4676.84,0
2001/8/16,13:09:00,4679.62,4679.62,4679.62,4679.62,0
2001/8/16,13:10:00,4673.10,4673.10,4673.10,4673.10,0
2001/8/16,13:11:00,4672.43,4672.43,4672.43,4672.43,0
2001/8/16,13:12:00,4672.17,4672.17,4672.17,4672.17,0
2001/8/16,13:13:00,4672.16,4672.16,4672.16,4672.16,0
2001/8/16,13:14:00,4675.10,4675.10,4675.10,4675.10,0
2001/8/16,13:15:00,4667.37,4667.37,4667.37,4667.37,0
2001/8/16,13:16:00,4675.18,4675.18,4675.18,4675.18,0
2001/8/16,13:17:00,4674.06,4674.06,4674.06,4674.06,0
2001/8/16,13:18:00,4666.52,4666.52,4666.52,4666.52,0
2001/8/16,13:19:00,4672.87,4672.87,4672.87,4672.87,0
2001/8/16,13:20:00,4667.87,4667.87,4667.87,4667.87,0
2001/8/16,13:21:00,4668.75,4668.75,4668.75,4668.75,0
2001/8/16,13:22:00,4672.68,4672.68,4672.68,4672.68,0
2001/8/16,13:23:00,4674.87,4674.87,4674.87,4674.87,0
2001/8/16,13:24:00,4676.54,4676.54,4676.54,4676.54,0
2001/8/16,13:25:00,4672.73,4672.73,4672.73,4672.73,0
2001/8/16,13:26:00,4675.72,4675.72,4675.72,4675.72,0
2001/8/16,13:27:00,4679.16,4679.16,4679.16,4679.16,0
2001/8/16,13:28:00,4681.91,4681.91,4681.91,4681.91,0
2001/8/16,13:29:00,4687.50,4687.50,4687.50,4687.50,0
2001/8/16,13:30:00,4687.33,4687.33,4687.33,4687.33,0
2001/8/17,09:01:00,4713.58,4713.58,4713.58,4713.58,0
2001/8/17,09:02:00,4715.20,4715.20,4715.20,4715.20,0
2001/8/17,09:03:00,4712.38,4712.38,4712.38,4712.38,0
2001/8/17,09:04:00,4713.46,4713.46,4713.46,4713.46,0
2001/8/17,09:05:00,4712.56,4712.56,4712.56,4712.56,0
2001/8/17,09:06:00,4706.31,4706.31,4706.31,4706.31,0
2001/8/17,09:07:00,4702.82,4702.82,4702.82,4702.82,0
2001/8/17,09:08:00,4700.56,4700.56,4700.56,4700.56,0
2001/8/17,09:09:00,4700.79,4700.79,4700.79,4700.79,0
2001/8/17,09:10:00,4702.58,4702.58,4702.58,4702.58,0
2001/8/17,09:11:00,4699.16,4699.16,4699.16,4699.16,0
2001/8/17,09:12:00,4701.83,4701.83,4701.83,4701.83,0
2001/8/17,09:13:00,4693.95,4693.95,4693.95,4693.95,0
2001/8/17,09:14:00,4696.21,4696.21,4696.21,4696.21,0
2001/8/17,09:15:00,4687.98,4687.98,4687.98,4687.98,0
2001/8/17,09:16:00,4685.39,4685.39,4685.39,4685.39,0
2001/8/17,09:17:00,4681.24,4681.24,4681.24,4681.24,0
2001/8/17,09:18:00,4674.25,4674.25,4674.25,4674.25,0
2001/8/17,09:19:00,4670.28,4670.28,4670.28,4670.28,0
2001/8/17,09:20:00,4665.62,4665.62,4665.62,4665.62,0
2001/8/17,09:21:00,4661.43,4661.43,4661.43,4661.43,0
2001/8/17,09:22:00,4659.95,4659.95,4659.95,4659.95,0
2001/8/17,09:23:00,4658.24,4658.24,4658.24,4658.24,0
2001/8/17,09:24:00,4660.25,4660.25,4660.25,4660.25,0
2001/8/17,09:25:00,4664.64,4664.64,4664.64,4664.64,0
2001/8/17,09:26:00,4669.18,4669.18,4669.18,4669.18,0
2001/8/17,09:27:00,4672.46,4672.46,4672.46,4672.46,0
2001/8/17,09:28:00,4680.16,4680.16,4680.16,4680.16,0
2001/8/17,09:29:00,4681.09,4681.09,4681.09,4681.09,0
2001/8/17,09:30:00,4676.94,4676.94,4676.94,4676.94,0
2001/8/17,09:31:00,4679.99,4679.99,4679.99,4679.99,0
2001/8/17,09:32:00,4682.50,4682.50,4682.50,4682.50,0
2001/8/17,09:33:00,4675.75,4675.75,4675.75,4675.75,0
2001/8/17,09:34:00,4681.13,4681.13,4681.13,4681.13,0
2001/8/17,09:35:00,4674.76,4674.76,4674.76,4674.76,0
2001/8/17,09:36:00,4677.91,4677.91,4677.91,4677.91,0
2001/8/17,09:37:00,4671.56,4671.56,4671.56,4671.56,0
2001/8/17,09:38:00,4671.20,4671.20,4671.20,4671.20,0
2001/8/17,09:39:00,4669.89,4669.89,4669.89,4669.89,0
2001/8/17,09:40:00,4668.86,4668.86,4668.86,4668.86,0
2001/8/17,09:41:00,4665.36,4665.36,4665.36,4665.36,0
2001/8/17,09:42:00,4664.97,4664.97,4664.97,4664.97,0
2001/8/17,09:43:00,4659.26,4659.26,4659.26,4659.26,0
2001/8/17,09:44:00,4662.49,4662.49,4662.49,4662.49,0
2001/8/17,09:45:00,4655.77,4655.77,4655.77,4655.77,0
2001/8/17,09:46:00,4652.64,4652.64,4652.64,4652.64,0
2001/8/17,09:47:00,4652.83,4652.83,4652.83,4652.83,0
2001/8/17,09:48:00,4653.04,4653.04,4653.04,4653.04,0
2001/8/17,09:49:00,4657.25,4657.25,4657.25,4657.25,0
2001/8/17,09:50:00,4658.61,4658.61,4658.61,4658.61,0
2001/8/17,09:51:00,4657.81,4657.81,4657.81,4657.81,0
2001/8/17,09:52:00,4654.53,4654.53,4654.53,4654.53,0
2001/8/17,09:53:00,4659.10,4659.10,4659.10,4659.10,0
2001/8/17,09:54:00,4657.37,4657.37,4657.37,4657.37,0
2001/8/17,09:55:00,4653.77,4653.77,4653.77,4653.77,0
2001/8/17,09:56:00,4652.63,4652.63,4652.63,4652.63,0
2001/8/17,09:57:00,4655.24,4655.24,4655.24,4655.24,0
2001/8/17,09:58:00,4650.01,4650.01,4650.01,4650.01,0
2001/8/17,09:59:00,4649.68,4649.68,4649.68,4649.68,0
2001/8/17,10:00:00,4648.85,4648.85,4648.85,4648.85,0
2001/8/17,10:01:00,4647.07,4647.07,4647.07,4647.07,0
2001/8/17,10:02:00,4650.11,4650.11,4650.11,4650.11,0
2001/8/17,10:03:00,4648.25,4648.25,4648.25,4648.25,0
2001/8/17,10:04:00,4646.31,4646.31,4646.31,4646.31,0
2001/8/17,10:05:00,4647.85,4647.85,4647.85,4647.85,0
2001/8/17,10:06:00,4638.97,4638.97,4638.97,4638.97,0
2001/8/17,10:07:00,4636.46,4636.46,4636.46,4636.46,0
2001/8/17,10:08:00,4634.17,4634.17,4634.17,4634.17,0
2001/8/17,10:09:00,4633.03,4633.03,4633.03,4633.03,0
2001/8/17,10:10:00,4636.97,4636.97,4636.97,4636.97,0
2001/8/17,10:11:00,4636.86,4636.86,4636.86,4636.86,0
2001/8/17,10:12:00,4634.09,4634.09,4634.09,4634.09,0
2001/8/17,10:13:00,4639.89,4639.89,4639.89,4639.89,0
2001/8/17,10:14:00,4637.19,4637.19,4637.19,4637.19,0
2001/8/17,10:15:00,4644.83,4644.83,4644.83,4644.83,0
2001/8/17,10:16:00,4647.13,4647.13,4647.13,4647.13,0
2001/8/17,10:17:00,4645.36,4645.36,4645.36,4645.36,0
2001/8/17,10:18:00,4649.62,4649.62,4649.62,4649.62,0
2001/8/17,10:19:00,4649.33,4649.33,4649.33,4649.33,0
2001/8/17,10:20:00,4651.30,4651.30,4651.30,4651.30,0
2001/8/17,10:21:00,4652.08,4652.08,4652.08,4652.08,0
2001/8/17,10:22:00,4647.54,4647.54,4647.54,4647.54,0
2001/8/17,10:23:00,4647.97,4647.97,4647.97,4647.97,0
2001/8/17,10:24:00,4646.08,4646.08,4646.08,4646.08,0
2001/8/17,10:25:00,4651.98,4651.98,4651.98,4651.98,0
2001/8/17,10:26:00,4646.72,4646.72,4646.72,4646.72,0
2001/8/17,10:27:00,4646.29,4646.29,4646.29,4646.29,0
2001/8/17,10:28:00,4646.28,4646.28,4646.28,4646.28,0
2001/8/17,10:29:00,4647.78,4647.78,4647.78,4647.78,0
2001/8/17,10:30:00,4654.31,4654.31,4654.31,4654.31,0
2001/8/17,10:31:00,4648.60,4648.60,4648.60,4648.60,0
2001/8/17,10:32:00,4655.39,4655.39,4655.39,4655.39,0
2001/8/17,10:33:00,4651.86,4651.86,4651.86,4651.86,0
2001/8/17,10:34:00,4658.05,4658.05,4658.05,4658.05,0
2001/8/17,10:35:00,4652.52,4652.52,4652.52,4652.52,0
2001/8/17,10:36:00,4655.19,4655.19,4655.19,4655.19,0
2001/8/17,10:37:00,4659.75,4659.75,4659.75,4659.75,0
2001/8/17,10:38:00,4658.72,4658.72,4658.72,4658.72,0
2001/8/17,10:39:00,4659.63,4659.63,4659.63,4659.63,0
2001/8/17,10:40:00,4654.42,4654.42,4654.42,4654.42,0
2001/8/17,10:41:00,4654.54,4654.54,4654.54,4654.54,0
2001/8/17,10:42:00,4653.27,4653.27,4653.27,4653.27,0
2001/8/17,10:43:00,4654.50,4654.50,4654.50,4654.50,0
2001/8/17,10:44:00,4656.04,4656.04,4656.04,4656.04,0
2001/8/17,10:45:00,4652.08,4652.08,4652.08,4652.08,0
2001/8/17,10:46:00,4650.62,4650.62,4650.62,4650.62,0
2001/8/17,10:47:00,4649.97,4649.97,4649.97,4649.97,0
2001/8/17,10:48:00,4650.03,4650.03,4650.03,4650.03,0
2001/8/17,10:49:00,4653.60,4653.60,4653.60,4653.60,0
2001/8/17,10:50:00,4648.52,4648.52,4648.52,4648.52,0
2001/8/17,10:51:00,4649.69,4649.69,4649.69,4649.69,0
2001/8/17,10:52:00,4653.41,4653.41,4653.41,4653.41,0
2001/8/17,10:53:00,4649.10,4649.10,4649.10,4649.10,0
2001/8/17,10:54:00,4654.06,4654.06,4654.06,4654.06,0
2001/8/17,10:55:00,4647.89,4647.89,4647.89,4647.89,0
2001/8/17,10:56:00,4648.07,4648.07,4648.07,4648.07,0
2001/8/17,10:57:00,4648.14,4648.14,4648.14,4648.14,0
2001/8/17,10:58:00,4646.89,4646.89,4646.89,4646.89,0
2001/8/17,10:59:00,4653.16,4653.16,4653.16,4653.16,0
2001/8/17,11:00:00,4649.17,4649.17,4649.17,4649.17,0
2001/8/17,11:01:00,4652.64,4652.64,4652.64,4652.64,0
2001/8/17,11:02:00,4650.57,4650.57,4650.57,4650.57,0
2001/8/17,11:03:00,4654.15,4654.15,4654.15,4654.15,0
2001/8/17,11:04:00,4646.61,4646.61,4646.61,4646.61,0
2001/8/17,11:05:00,4646.68,4646.68,4646.68,4646.68,0
2001/8/17,11:06:00,4648.34,4648.34,4648.34,4648.34,0
2001/8/17,11:07:00,4651.65,4651.65,4651.65,4651.65,0
2001/8/17,11:08:00,4645.43,4645.43,4645.43,4645.43,0
2001/8/17,11:09:00,4651.24,4651.24,4651.24,4651.24,0
2001/8/17,11:10:00,4645.06,4645.06,4645.06,4645.06,0
2001/8/17,11:11:00,4644.95,4644.95,4644.95,4644.95,0
2001/8/17,11:12:00,4644.80,4644.80,4644.80,4644.80,0
2001/8/17,11:13:00,4643.48,4643.48,4643.48,4643.48,0
2001/8/17,11:14:00,4642.87,4642.87,4642.87,4642.87,0
2001/8/17,11:15:00,4641.52,4641.52,4641.52,4641.52,0
2001/8/17,11:16:00,4639.65,4639.65,4639.65,4639.65,0
2001/8/17,11:17:00,4638.83,4638.83,4638.83,4638.83,0
2001/8/17,11:18:00,4638.06,4638.06,4638.06,4638.06,0
2001/8/17,11:19:00,4637.28,4637.28,4637.28,4637.28,0
2001/8/17,11:20:00,4637.22,4637.22,4637.22,4637.22,0
2001/8/17,11:21:00,4635.50,4635.50,4635.50,4635.50,0
2001/8/17,11:22:00,4634.06,4634.06,4634.06,4634.06,0
2001/8/17,11:23:00,4632.35,4632.35,4632.35,4632.35,0
2001/8/17,11:24:00,4632.21,4632.21,4632.21,4632.21,0
2001/8/17,11:25:00,4636.27,4636.27,4636.27,4636.27,0
2001/8/17,11:26:00,4631.04,4631.04,4631.04,4631.04,0
2001/8/17,11:27:00,4631.81,4631.81,4631.81,4631.81,0
2001/8/17,11:28:00,4632.70,4632.70,4632.70,4632.70,0
2001/8/17,11:29:00,4634.99,4634.99,4634.99,4634.99,0
2001/8/17,11:30:00,4635.21,4635.21,4635.21,4635.21,0
2001/8/17,11:31:00,4635.13,4635.13,4635.13,4635.13,0
2001/8/17,11:32:00,4640.17,4640.17,4640.17,4640.17,0
2001/8/17,11:33:00,4641.68,4641.68,4641.68,4641.68,0
2001/8/17,11:34:00,4639.11,4639.11,4639.11,4639.11,0
2001/8/17,11:35:00,4644.08,4644.08,4644.08,4644.08,0
2001/8/17,11:36:00,4645.43,4645.43,4645.43,4645.43,0
2001/8/17,11:37:00,4641.65,4641.65,4641.65,4641.65,0
2001/8/17,11:38:00,4648.07,4648.07,4648.07,4648.07,0
2001/8/17,11:39:00,4644.30,4644.30,4644.30,4644.30,0
2001/8/17,11:40:00,4649.36,4649.36,4649.36,4649.36,0
2001/8/17,11:41:00,4645.57,4645.57,4645.57,4645.57,0
2001/8/17,11:42:00,4651.13,4651.13,4651.13,4651.13,0
2001/8/17,11:43:00,4651.43,4651.43,4651.43,4651.43,0
2001/8/17,11:44:00,4652.17,4652.17,4652.17,4652.17,0
2001/8/17,11:45:00,4648.00,4648.00,4648.00,4648.00,0
2001/8/17,11:46:00,4647.59,4647.59,4647.59,4647.59,0
2001/8/17,11:47:00,4647.71,4647.71,4647.71,4647.71,0
2001/8/17,11:48:00,4645.38,4645.38,4645.38,4645.38,0
2001/8/17,11:49:00,4646.02,4646.02,4646.02,4646.02,0
2001/8/17,11:50:00,4650.72,4650.72,4650.72,4650.72,0
2001/8/17,11:51:00,4646.32,4646.32,4646.32,4646.32,0
2001/8/17,11:52:00,4648.85,4648.85,4648.85,4648.85,0
2001/8/17,11:53:00,4652.34,4652.34,4652.34,4652.34,0
2001/8/17,11:54:00,4652.73,4652.73,4652.73,4652.73,0
2001/8/17,11:55:00,4650.58,4650.58,4650.58,4650.58,0
2001/8/17,11:56:00,4650.79,4650.79,4650.79,4650.79,0
2001/8/17,11:57:00,4651.60,4651.60,4651.60,4651.60,0
2001/8/17,11:58:00,4649.28,4649.28,4649.28,4649.28,0
2001/8/17,11:59:00,4655.00,4655.00,4655.00,4655.00,0
2001/8/17,12:00:00,4650.34,4650.34,4650.34,4650.34,0
2001/8/17,12:01:00,4651.23,4651.23,4651.23,4651.23,0
2001/8/17,12:02:00,4651.22,4651.22,4651.22,4651.22,0
2001/8/17,12:03:00,4651.70,4651.70,4651.70,4651.70,0
2001/8/17,12:04:00,4655.02,4655.02,4655.02,4655.02,0
2001/8/17,12:05:00,4648.84,4648.84,4648.84,4648.84,0
2001/8/17,12:06:00,4649.21,4649.21,4649.21,4649.21,0
2001/8/17,12:07:00,4646.19,4646.19,4646.19,4646.19,0
2001/8/17,12:08:00,4645.19,4645.19,4645.19,4645.19,0
2001/8/17,12:09:00,4649.01,4649.01,4649.01,4649.01,0
2001/8/17,12:10:00,4643.63,4643.63,4643.63,4643.63,0
2001/8/17,12:11:00,4643.42,4643.42,4643.42,4643.42,0
2001/8/17,12:12:00,4641.70,4641.70,4641.70,4641.70,0
2001/8/17,12:13:00,4642.54,4642.54,4642.54,4642.54,0
2001/8/17,12:14:00,4641.42,4641.42,4641.42,4641.42,0
2001/8/17,12:15:00,4642.32,4642.32,4642.32,4642.32,0
2001/8/17,12:16:00,4642.83,4642.83,4642.83,4642.83,0
2001/8/17,12:17:00,4644.33,4644.33,4644.33,4644.33,0
2001/8/17,12:18:00,4642.02,4642.02,4642.02,4642.02,0
2001/8/17,12:19:00,4641.16,4641.16,4641.16,4641.16,0
2001/8/17,12:20:00,4647.71,4647.71,4647.71,4647.71,0
2001/8/17,12:21:00,4649.13,4649.13,4649.13,4649.13,0
2001/8/17,12:22:00,4643.59,4643.59,4643.59,4643.59,0
2001/8/17,12:23:00,4650.19,4650.19,4650.19,4650.19,0
2001/8/17,12:24:00,4649.10,4649.10,4649.10,4649.10,0
2001/8/17,12:25:00,4642.86,4642.86,4642.86,4642.86,0
2001/8/17,12:26:00,4644.76,4644.76,4644.76,4644.76,0
2001/8/17,12:27:00,4645.94,4645.94,4645.94,4645.94,0
2001/8/17,12:28:00,4645.90,4645.90,4645.90,4645.90,0
2001/8/17,12:29:00,4646.59,4646.59,4646.59,4646.59,0
2001/8/17,12:30:00,4652.68,4652.68,4652.68,4652.68,0
2001/8/17,12:31:00,4651.07,4651.07,4651.07,4651.07,0
2001/8/17,12:32:00,4658.23,4658.23,4658.23,4658.23,0
2001/8/17,12:33:00,4654.79,4654.79,4654.79,4654.79,0
2001/8/17,12:34:00,4661.34,4661.34,4661.34,4661.34,0
2001/8/17,12:35:00,4663.70,4663.70,4663.70,4663.70,0
2001/8/17,12:36:00,4665.56,4665.56,4665.56,4665.56,0
2001/8/17,12:37:00,4667.41,4667.41,4667.41,4667.41,0
2001/8/17,12:38:00,4667.37,4667.37,4667.37,4667.37,0
2001/8/17,12:39:00,4668.76,4668.76,4668.76,4668.76,0
2001/8/17,12:40:00,4670.03,4670.03,4670.03,4670.03,0
2001/8/17,12:41:00,4667.55,4667.55,4667.55,4667.55,0
2001/8/17,12:42:00,4667.02,4667.02,4667.02,4667.02,0
2001/8/17,12:43:00,4661.62,4661.62,4661.62,4661.62,0
2001/8/17,12:44:00,4661.15,4661.15,4661.15,4661.15,0
2001/8/17,12:45:00,4663.65,4663.65,4663.65,4663.65,0
2001/8/17,12:46:00,4662.32,4662.32,4662.32,4662.32,0
2001/8/17,12:47:00,4658.66,4658.66,4658.66,4658.66,0
2001/8/17,12:48:00,4658.17,4658.17,4658.17,4658.17,0
2001/8/17,12:49:00,4657.84,4657.84,4657.84,4657.84,0
2001/8/17,12:50:00,4656.07,4656.07,4656.07,4656.07,0
2001/8/17,12:51:00,4650.95,4650.95,4650.95,4650.95,0
2001/8/17,12:52:00,4649.62,4649.62,4649.62,4649.62,0
2001/8/17,12:53:00,4649.50,4649.50,4649.50,4649.50,0
2001/8/17,12:54:00,4648.86,4648.86,4648.86,4648.86,0
2001/8/17,12:55:00,4645.61,4645.61,4645.61,4645.61,0
2001/8/17,12:56:00,4645.39,4645.39,4645.39,4645.39,0
2001/8/17,12:57:00,4643.85,4643.85,4643.85,4643.85,0
2001/8/17,12:58:00,4642.76,4642.76,4642.76,4642.76,0
2001/8/17,12:59:00,4640.99,4640.99,4640.99,4640.99,0
2001/8/17,13:00:00,4641.36,4641.36,4641.36,4641.36,0
2001/8/17,13:01:00,4641.88,4641.88,4641.88,4641.88,0
2001/8/17,13:02:00,4641.28,4641.28,4641.28,4641.28,0
2001/8/17,13:03:00,4643.43,4643.43,4643.43,4643.43,0
2001/8/17,13:04:00,4641.94,4641.94,4641.94,4641.94,0
2001/8/17,13:05:00,4642.93,4642.93,4642.93,4642.93,0
2001/8/17,13:06:00,4641.95,4641.95,4641.95,4641.95,0
2001/8/17,13:07:00,4643.31,4643.31,4643.31,4643.31,0
2001/8/17,13:08:00,4645.43,4645.43,4645.43,4645.43,0
2001/8/17,13:09:00,4651.04,4651.04,4651.04,4651.04,0
2001/8/17,13:10:00,4648.10,4648.10,4648.10,4648.10,0
2001/8/17,13:11:00,4647.93,4647.93,4647.93,4647.93,0
2001/8/17,13:12:00,4648.07,4648.07,4648.07,4648.07,0
2001/8/17,13:13:00,4648.98,4648.98,4648.98,4648.98,0
2001/8/17,13:14:00,4648.32,4648.32,4648.32,4648.32,0
2001/8/17,13:15:00,4646.14,4646.14,4646.14,4646.14,0
2001/8/17,13:16:00,4643.76,4643.76,4643.76,4643.76,0
2001/8/17,13:17:00,4642.12,4642.12,4642.12,4642.12,0
2001/8/17,13:18:00,4639.23,4639.23,4639.23,4639.23,0
2001/8/17,13:19:00,4637.28,4637.28,4637.28,4637.28,0
2001/8/17,13:20:00,4635.85,4635.85,4635.85,4635.85,0
2001/8/17,13:21:00,4633.57,4633.57,4633.57,4633.57,0
2001/8/17,13:22:00,4629.54,4629.54,4629.54,4629.54,0
2001/8/17,13:23:00,4627.16,4627.16,4627.16,4627.16,0
2001/8/17,13:24:00,4626.84,4626.84,4626.84,4626.84,0
2001/8/17,13:25:00,4632.17,4632.17,4632.17,4632.17,0
2001/8/17,13:26:00,4633.05,4633.05,4633.05,4633.05,0
2001/8/17,13:27:00,4630.73,4630.73,4630.73,4630.73,0
2001/8/17,13:28:00,4639.09,4639.09,4639.09,4639.09,0
2001/8/17,13:29:00,4631.47,4631.47,4631.47,4631.47,0
2001/8/17,13:30:00,4638.36,4638.36,4638.36,4638.36,0
2001/8/20,09:01:00,4520.12,4520.12,4520.12,4520.12,0
2001/8/20,09:02:00,4530.97,4530.97,4530.97,4530.97,0
2001/8/20,09:03:00,4539.65,4539.65,4539.65,4539.65,0
2001/8/20,09:04:00,4547.03,4547.03,4547.03,4547.03,0
2001/8/20,09:05:00,4545.86,4545.86,4545.86,4545.86,0
2001/8/20,09:06:00,4544.70,4544.70,4544.70,4544.70,0
2001/8/20,09:07:00,4546.49,4546.49,4546.49,4546.49,0
2001/8/20,09:08:00,4545.34,4545.34,4545.34,4545.34,0
2001/8/20,09:09:00,4541.68,4541.68,4541.68,4541.68,0
2001/8/20,09:10:00,4545.88,4545.88,4545.88,4545.88,0
2001/8/20,09:11:00,4542.24,4542.24,4542.24,4542.24,0
2001/8/20,09:12:00,4538.98,4538.98,4538.98,4538.98,0
2001/8/20,09:13:00,4541.10,4541.10,4541.10,4541.10,0
2001/8/20,09:14:00,4545.70,4545.70,4545.70,4545.70,0
2001/8/20,09:15:00,4548.11,4548.11,4548.11,4548.11,0
2001/8/20,09:16:00,4549.34,4549.34,4549.34,4549.34,0
2001/8/20,09:17:00,4553.46,4553.46,4553.46,4553.46,0
2001/8/20,09:18:00,4557.93,4557.93,4557.93,4557.93,0
2001/8/20,09:19:00,4561.02,4561.02,4561.02,4561.02,0
2001/8/20,09:20:00,4564.79,4564.79,4564.79,4564.79,0
2001/8/20,09:21:00,4564.88,4564.88,4564.88,4564.88,0
2001/8/20,09:22:00,4566.75,4566.75,4566.75,4566.75,0
2001/8/20,09:23:00,4567.51,4567.51,4567.51,4567.51,0
2001/8/20,09:24:00,4565.30,4565.30,4565.30,4565.30,0
2001/8/20,09:25:00,4569.27,4569.27,4569.27,4569.27,0
2001/8/20,09:26:00,4562.02,4562.02,4562.02,4562.02,0
2001/8/20,09:27:00,4560.41,4560.41,4560.41,4560.41,0
2001/8/20,09:28:00,4556.00,4556.00,4556.00,4556.00,0
2001/8/20,09:29:00,4554.89,4554.89,4554.89,4554.89,0
2001/8/20,09:30:00,4556.53,4556.53,4556.53,4556.53,0
2001/8/20,09:31:00,4554.65,4554.65,4554.65,4554.65,0
2001/8/20,09:32:00,4556.02,4556.02,4556.02,4556.02,0
2001/8/20,09:33:00,4553.11,4553.11,4553.11,4553.11,0
2001/8/20,09:34:00,4554.13,4554.13,4554.13,4554.13,0
2001/8/20,09:35:00,4553.60,4553.60,4553.60,4553.60,0
2001/8/20,09:36:00,4566.73,4566.73,4566.73,4566.73,0
2001/8/20,09:37:00,4567.42,4567.42,4567.42,4567.42,0
2001/8/20,09:38:00,4571.02,4571.02,4571.02,4571.02,0
2001/8/20,09:39:00,4574.21,4574.21,4574.21,4574.21,0
2001/8/20,09:40:00,4569.43,4569.43,4569.43,4569.43,0
2001/8/20,09:41:00,4574.11,4574.11,4574.11,4574.11,0
2001/8/20,09:42:00,4574.05,4574.05,4574.05,4574.05,0
2001/8/20,09:43:00,4572.78,4572.78,4572.78,4572.78,0
2001/8/20,09:44:00,4567.66,4567.66,4567.66,4567.66,0
2001/8/20,09:45:00,4567.23,4567.23,4567.23,4567.23,0
2001/8/20,09:46:00,4564.69,4564.69,4564.69,4564.69,0
2001/8/20,09:47:00,4562.66,4562.66,4562.66,4562.66,0
2001/8/20,09:48:00,4559.03,4559.03,4559.03,4559.03,0
2001/8/20,09:49:00,4559.74,4559.74,4559.74,4559.74,0
2001/8/20,09:50:00,4558.93,4558.93,4558.93,4558.93,0
2001/8/20,09:51:00,4558.59,4558.59,4558.59,4558.59,0
2001/8/20,09:52:00,4560.57,4560.57,4560.57,4560.57,0
2001/8/20,09:53:00,4557.96,4557.96,4557.96,4557.96,0
2001/8/20,09:54:00,4565.87,4565.87,4565.87,4565.87,0
2001/8/20,09:55:00,4563.02,4563.02,4563.02,4563.02,0
2001/8/20,09:56:00,4563.88,4563.88,4563.88,4563.88,0
2001/8/20,09:57:00,4565.61,4565.61,4565.61,4565.61,0
2001/8/20,09:58:00,4559.72,4559.72,4559.72,4559.72,0
2001/8/20,09:59:00,4560.35,4560.35,4560.35,4560.35,0
2001/8/20,10:00:00,4559.82,4559.82,4559.82,4559.82,0
2001/8/20,10:01:00,4565.10,4565.10,4565.10,4565.10,0
2001/8/20,10:02:00,4566.46,4566.46,4566.46,4566.46,0
2001/8/20,10:03:00,4568.31,4568.31,4568.31,4568.31,0
2001/8/20,10:04:00,4565.00,4565.00,4565.00,4565.00,0
2001/8/20,10:05:00,4567.57,4567.57,4567.57,4567.57,0
2001/8/20,10:06:00,4566.85,4566.85,4566.85,4566.85,0
2001/8/20,10:07:00,4567.71,4567.71,4567.71,4567.71,0
2001/8/20,10:08:00,4566.12,4566.12,4566.12,4566.12,0
2001/8/20,10:09:00,4570.77,4570.77,4570.77,4570.77,0
2001/8/20,10:10:00,4565.33,4565.33,4565.33,4565.33,0
2001/8/20,10:11:00,4569.97,4569.97,4569.97,4569.97,0
2001/8/20,10:12:00,4569.49,4569.49,4569.49,4569.49,0
2001/8/20,10:13:00,4569.80,4569.80,4569.80,4569.80,0
2001/8/20,10:14:00,4564.22,4564.22,4564.22,4564.22,0
2001/8/20,10:15:00,4565.41,4565.41,4565.41,4565.41,0
2001/8/20,10:16:00,4565.80,4565.80,4565.80,4565.80,0
2001/8/20,10:17:00,4564.93,4564.93,4564.93,4564.93,0
2001/8/20,10:18:00,4569.36,4569.36,4569.36,4569.36,0
2001/8/20,10:19:00,4566.92,4566.92,4566.92,4566.92,0
2001/8/20,10:20:00,4568.13,4568.13,4568.13,4568.13,0
2001/8/20,10:21:00,4564.10,4564.10,4564.10,4564.10,0
2001/8/20,10:22:00,4565.32,4565.32,4565.32,4565.32,0
2001/8/20,10:23:00,4563.14,4563.14,4563.14,4563.14,0
2001/8/20,10:24:00,4562.49,4562.49,4562.49,4562.49,0
2001/8/20,10:25:00,4562.40,4562.40,4562.40,4562.40,0
2001/8/20,10:26:00,4563.65,4563.65,4563.65,4563.65,0
2001/8/20,10:27:00,4573.18,4573.18,4573.18,4573.18,0
2001/8/20,10:28:00,4579.63,4579.63,4579.63,4579.63,0
2001/8/20,10:29:00,4581.62,4581.62,4581.62,4581.62,0
2001/8/20,10:30:00,4579.06,4579.06,4579.06,4579.06,0
2001/8/20,10:31:00,4584.52,4584.52,4584.52,4584.52,0
2001/8/20,10:32:00,4586.93,4586.93,4586.93,4586.93,0
2001/8/20,10:33:00,4588.54,4588.54,4588.54,4588.54,0
2001/8/20,10:34:00,4587.33,4587.33,4587.33,4587.33,0
2001/8/20,10:35:00,4588.77,4588.77,4588.77,4588.77,0
2001/8/20,10:36:00,4582.39,4582.39,4582.39,4582.39,0
2001/8/20,10:37:00,4587.71,4587.71,4587.71,4587.71,0
2001/8/20,10:38:00,4582.84,4582.84,4582.84,4582.84,0
2001/8/20,10:39:00,4585.46,4585.46,4585.46,4585.46,0
2001/8/20,10:40:00,4584.69,4584.69,4584.69,4584.69,0
2001/8/20,10:41:00,4575.64,4575.64,4575.64,4575.64,0
2001/8/20,10:42:00,4573.82,4573.82,4573.82,4573.82,0
2001/8/20,10:43:00,4573.45,4573.45,4573.45,4573.45,0
2001/8/20,10:44:00,4577.81,4577.81,4577.81,4577.81,0
2001/8/20,10:45:00,4580.60,4580.60,4580.60,4580.60,0
2001/8/20,10:46:00,4573.70,4573.70,4573.70,4573.70,0
2001/8/20,10:47:00,4578.91,4578.91,4578.91,4578.91,0
2001/8/20,10:48:00,4572.08,4572.08,4572.08,4572.08,0
2001/8/20,10:49:00,4574.58,4574.58,4574.58,4574.58,0
2001/8/20,10:50:00,4572.91,4572.91,4572.91,4572.91,0
2001/8/20,10:51:00,4578.65,4578.65,4578.65,4578.65,0
2001/8/20,10:52:00,4572.30,4572.30,4572.30,4572.30,0
2001/8/20,10:53:00,4575.29,4575.29,4575.29,4575.29,0
2001/8/20,10:54:00,4574.47,4574.47,4574.47,4574.47,0
2001/8/20,10:55:00,4572.38,4572.38,4572.38,4572.38,0
2001/8/20,10:56:00,4576.67,4576.67,4576.67,4576.67,0
2001/8/20,10:57:00,4583.51,4583.51,4583.51,4583.51,0
2001/8/20,10:58:00,4577.71,4577.71,4577.71,4577.71,0
2001/8/20,10:59:00,4584.89,4584.89,4584.89,4584.89,0
2001/8/20,11:00:00,4581.40,4581.40,4581.40,4581.40,0
2001/8/20,11:01:00,4580.42,4580.42,4580.42,4580.42,0
2001/8/20,11:02:00,4580.04,4580.04,4580.04,4580.04,0
2001/8/20,11:03:00,4583.30,4583.30,4583.30,4583.30,0
2001/8/20,11:04:00,4588.97,4588.97,4588.97,4588.97,0
2001/8/20,11:05:00,4592.91,4592.91,4592.91,4592.91,0
2001/8/20,11:06:00,4593.33,4593.33,4593.33,4593.33,0
2001/8/20,11:07:00,4595.75,4595.75,4595.75,4595.75,0
2001/8/20,11:08:00,4588.53,4588.53,4588.53,4588.53,0
2001/8/20,11:09:00,4594.20,4594.20,4594.20,4594.20,0
2001/8/20,11:10:00,4594.35,4594.35,4594.35,4594.35,0
2001/8/20,11:11:00,4592.72,4592.72,4592.72,4592.72,0
2001/8/20,11:12:00,4592.89,4592.89,4592.89,4592.89,0
2001/8/20,11:13:00,4589.75,4589.75,4589.75,4589.75,0
2001/8/20,11:14:00,4584.29,4584.29,4584.29,4584.29,0
2001/8/20,11:15:00,4581.82,4581.82,4581.82,4581.82,0
2001/8/20,11:16:00,4580.10,4580.10,4580.10,4580.10,0
2001/8/20,11:17:00,4585.06,4585.06,4585.06,4585.06,0
2001/8/20,11:18:00,4579.48,4579.48,4579.48,4579.48,0
2001/8/20,11:19:00,4581.00,4581.00,4581.00,4581.00,0
2001/8/20,11:20:00,4578.71,4578.71,4578.71,4578.71,0
2001/8/20,11:21:00,4579.01,4579.01,4579.01,4579.01,0
2001/8/20,11:22:00,4579.76,4579.76,4579.76,4579.76,0
2001/8/20,11:23:00,4580.14,4580.14,4580.14,4580.14,0
2001/8/20,11:24:00,4578.87,4578.87,4578.87,4578.87,0
2001/8/20,11:25:00,4584.39,4584.39,4584.39,4584.39,0
2001/8/20,11:26:00,4584.35,4584.35,4584.35,4584.35,0
2001/8/20,11:27:00,4580.22,4580.22,4580.22,4580.22,0
2001/8/20,11:28:00,4588.31,4588.31,4588.31,4588.31,0
2001/8/20,11:29:00,4589.77,4589.77,4589.77,4589.77,0
2001/8/20,11:30:00,4589.81,4589.81,4589.81,4589.81,0
2001/8/20,11:31:00,4590.80,4590.80,4590.80,4590.80,0
2001/8/20,11:32:00,4590.27,4590.27,4590.27,4590.27,0
2001/8/20,11:33:00,4589.66,4589.66,4589.66,4589.66,0
2001/8/20,11:34:00,4583.32,4583.32,4583.32,4583.32,0
2001/8/20,11:35:00,4588.34,4588.34,4588.34,4588.34,0
2001/8/20,11:36:00,4586.04,4586.04,4586.04,4586.04,0
2001/8/20,11:37:00,4580.43,4580.43,4580.43,4580.43,0
2001/8/20,11:38:00,4577.91,4577.91,4577.91,4577.91,0
2001/8/20,11:39:00,4576.82,4576.82,4576.82,4576.82,0
2001/8/20,11:40:00,4575.28,4575.28,4575.28,4575.28,0
2001/8/20,11:41:00,4578.00,4578.00,4578.00,4578.00,0
2001/8/20,11:42:00,4577.80,4577.80,4577.80,4577.80,0
2001/8/20,11:43:00,4572.03,4572.03,4572.03,4572.03,0
2001/8/20,11:44:00,4573.10,4573.10,4573.10,4573.10,0
2001/8/20,11:45:00,4576.42,4576.42,4576.42,4576.42,0
2001/8/20,11:46:00,4569.90,4569.90,4569.90,4569.90,0
2001/8/20,11:47:00,4569.48,4569.48,4569.48,4569.48,0
2001/8/20,11:48:00,4570.34,4570.34,4570.34,4570.34,0
2001/8/20,11:49:00,4573.50,4573.50,4573.50,4573.50,0
2001/8/20,11:50:00,4567.59,4567.59,4567.59,4567.59,0
2001/8/20,11:51:00,4571.65,4571.65,4571.65,4571.65,0
2001/8/20,11:52:00,4566.77,4566.77,4566.77,4566.77,0
2001/8/20,11:53:00,4573.07,4573.07,4573.07,4573.07,0
2001/8/20,11:54:00,4571.55,4571.55,4571.55,4571.55,0
2001/8/20,11:55:00,4567.09,4567.09,4567.09,4567.09,0
2001/8/20,11:56:00,4567.07,4567.07,4567.07,4567.07,0
2001/8/20,11:57:00,4565.34,4565.34,4565.34,4565.34,0
2001/8/20,11:58:00,4565.57,4565.57,4565.57,4565.57,0
2001/8/20,11:59:00,4565.43,4565.43,4565.43,4565.43,0
2001/8/20,12:00:00,4564.33,4564.33,4564.33,4564.33,0
2001/8/20,12:01:00,4568.30,4568.30,4568.30,4568.30,0
2001/8/20,12:02:00,4568.15,4568.15,4568.15,4568.15,0
2001/8/20,12:03:00,4567.25,4567.25,4567.25,4567.25,0
2001/8/20,12:04:00,4564.73,4564.73,4564.73,4564.73,0
2001/8/20,12:05:00,4565.69,4565.69,4565.69,4565.69,0
2001/8/20,12:06:00,4563.77,4563.77,4563.77,4563.77,0
2001/8/20,12:07:00,4563.28,4563.28,4563.28,4563.28,0
2001/8/20,12:08:00,4563.09,4563.09,4563.09,4563.09,0
2001/8/20,12:09:00,4561.50,4561.50,4561.50,4561.50,0
2001/8/20,12:10:00,4561.10,4561.10,4561.10,4561.10,0
2001/8/20,12:11:00,4559.63,4559.63,4559.63,4559.63,0
2001/8/20,12:12:00,4558.67,4558.67,4558.67,4558.67,0
2001/8/20,12:13:00,4558.74,4558.74,4558.74,4558.74,0
2001/8/20,12:14:00,4556.44,4556.44,4556.44,4556.44,0
2001/8/20,12:15:00,4554.47,4554.47,4554.47,4554.47,0
2001/8/20,12:16:00,4552.64,4552.64,4552.64,4552.64,0
2001/8/20,12:17:00,4549.38,4549.38,4549.38,4549.38,0
2001/8/20,12:18:00,4550.25,4550.25,4550.25,4550.25,0
2001/8/20,12:19:00,4553.45,4553.45,4553.45,4553.45,0
2001/8/20,12:20:00,4553.09,4553.09,4553.09,4553.09,0
2001/8/20,12:21:00,4556.28,4556.28,4556.28,4556.28,0
2001/8/20,12:22:00,4556.41,4556.41,4556.41,4556.41,0
2001/8/20,12:23:00,4557.68,4557.68,4557.68,4557.68,0
2001/8/20,12:24:00,4557.87,4557.87,4557.87,4557.87,0
2001/8/20,12:25:00,4561.10,4561.10,4561.10,4561.10,0
2001/8/20,12:26:00,4553.99,4553.99,4553.99,4553.99,0
2001/8/20,12:27:00,4555.86,4555.86,4555.86,4555.86,0
2001/8/20,12:28:00,4555.05,4555.05,4555.05,4555.05,0
2001/8/20,12:29:00,4554.58,4554.58,4554.58,4554.58,0
2001/8/20,12:30:00,4561.35,4561.35,4561.35,4561.35,0
2001/8/20,12:31:00,4559.89,4559.89,4559.89,4559.89,0
2001/8/20,12:32:00,4556.26,4556.26,4556.26,4556.26,0
2001/8/20,12:33:00,4556.13,4556.13,4556.13,4556.13,0
2001/8/20,12:34:00,4554.14,4554.14,4554.14,4554.14,0
2001/8/20,12:35:00,4555.96,4555.96,4555.96,4555.96,0
2001/8/20,12:36:00,4550.40,4550.40,4550.40,4550.40,0
2001/8/20,12:37:00,4550.91,4550.91,4550.91,4550.91,0
2001/8/20,12:38:00,4551.28,4551.28,4551.28,4551.28,0
2001/8/20,12:39:00,4551.38,4551.38,4551.38,4551.38,0
2001/8/20,12:40:00,4548.70,4548.70,4548.70,4548.70,0
2001/8/20,12:41:00,4545.88,4545.88,4545.88,4545.88,0
2001/8/20,12:42:00,4544.94,4544.94,4544.94,4544.94,0
2001/8/20,12:43:00,4543.52,4543.52,4543.52,4543.52,0
2001/8/20,12:44:00,4543.25,4543.25,4543.25,4543.25,0
2001/8/20,12:45:00,4540.61,4540.61,4540.61,4540.61,0
2001/8/20,12:46:00,4546.69,4546.69,4546.69,4546.69,0
2001/8/20,12:47:00,4541.04,4541.04,4541.04,4541.04,0
2001/8/20,12:48:00,4540.03,4540.03,4540.03,4540.03,0
2001/8/20,12:49:00,4544.40,4544.40,4544.40,4544.40,0
2001/8/20,12:50:00,4539.55,4539.55,4539.55,4539.55,0
2001/8/20,12:51:00,4540.79,4540.79,4540.79,4540.79,0
2001/8/20,12:52:00,4541.76,4541.76,4541.76,4541.76,0
2001/8/20,12:53:00,4550.12,4550.12,4550.12,4550.12,0
2001/8/20,12:54:00,4548.64,4548.64,4548.64,4548.64,0
2001/8/20,12:55:00,4553.74,4553.74,4553.74,4553.74,0
2001/8/20,12:56:00,4550.39,4550.39,4550.39,4550.39,0
2001/8/20,12:57:00,4554.49,4554.49,4554.49,4554.49,0
2001/8/20,12:58:00,4557.55,4557.55,4557.55,4557.55,0
2001/8/20,12:59:00,4558.50,4558.50,4558.50,4558.50,0
2001/8/20,13:00:00,4554.79,4554.79,4554.79,4554.79,0
2001/8/20,13:01:00,4554.19,4554.19,4554.19,4554.19,0
2001/8/20,13:02:00,4550.64,4550.64,4550.64,4550.64,0
2001/8/20,13:03:00,4556.86,4556.86,4556.86,4556.86,0
2001/8/20,13:04:00,4555.98,4555.98,4555.98,4555.98,0
2001/8/20,13:05:00,4550.89,4550.89,4550.89,4550.89,0
2001/8/20,13:06:00,4557.50,4557.50,4557.50,4557.50,0
2001/8/20,13:07:00,4550.99,4550.99,4550.99,4550.99,0
2001/8/20,13:08:00,4553.59,4553.59,4553.59,4553.59,0
2001/8/20,13:09:00,4556.50,4556.50,4556.50,4556.50,0
2001/8/20,13:10:00,4555.34,4555.34,4555.34,4555.34,0
2001/8/20,13:11:00,4550.76,4550.76,4550.76,4550.76,0
2001/8/20,13:12:00,4554.23,4554.23,4554.23,4554.23,0
2001/8/20,13:13:00,4552.34,4552.34,4552.34,4552.34,0
2001/8/20,13:14:00,4546.69,4546.69,4546.69,4546.69,0
2001/8/20,13:15:00,4543.10,4543.10,4543.10,4543.10,0
2001/8/20,13:16:00,4540.27,4540.27,4540.27,4540.27,0
2001/8/20,13:17:00,4541.98,4541.98,4541.98,4541.98,0
2001/8/20,13:18:00,4533.85,4533.85,4533.85,4533.85,0
2001/8/20,13:19:00,4532.76,4532.76,4532.76,4532.76,0
2001/8/20,13:20:00,4528.70,4528.70,4528.70,4528.70,0
2001/8/20,13:21:00,4529.46,4529.46,4529.46,4529.46,0
2001/8/20,13:22:00,4534.07,4534.07,4534.07,4534.07,0
2001/8/20,13:23:00,4529.41,4529.41,4529.41,4529.41,0
2001/8/20,13:24:00,4532.84,4532.84,4532.84,4532.84,0
2001/8/20,13:25:00,4534.19,4534.19,4534.19,4534.19,0
2001/8/20,13:26:00,4534.40,4534.40,4534.40,4534.40,0
2001/8/20,13:27:00,4534.86,4534.86,4534.86,4534.86,0
2001/8/20,13:28:00,4532.68,4532.68,4532.68,4532.68,0
2001/8/20,13:29:00,4543.72,4543.72,4543.72,4543.72,0
2001/8/20,13:30:00,4550.36,4550.36,4550.36,4550.36,0
2001/8/21,09:01:00,4553.95,4553.95,4553.95,4553.95,0
2001/8/21,09:02:00,4566.83,4566.83,4566.83,4566.83,0
2001/8/21,09:03:00,4569.42,4569.42,4569.42,4569.42,0
2001/8/21,09:04:00,4568.74,4568.74,4568.74,4568.74,0
2001/8/21,09:05:00,4568.38,4568.38,4568.38,4568.38,0
2001/8/21,09:06:00,4563.90,4563.90,4563.90,4563.90,0
2001/8/21,09:07:00,4556.71,4556.71,4556.71,4556.71,0
2001/8/21,09:08:00,4551.37,4551.37,4551.37,4551.37,0
2001/8/21,09:09:00,4546.57,4546.57,4546.57,4546.57,0
2001/8/21,09:10:00,4541.93,4541.93,4541.93,4541.93,0
2001/8/21,09:11:00,4540.94,4540.94,4540.94,4540.94,0
2001/8/21,09:12:00,4547.24,4547.24,4547.24,4547.24,0
2001/8/21,09:13:00,4550.67,4550.67,4550.67,4550.67,0
2001/8/21,09:14:00,4554.19,4554.19,4554.19,4554.19,0
2001/8/21,09:15:00,4556.51,4556.51,4556.51,4556.51,0
2001/8/21,09:16:00,4568.06,4568.06,4568.06,4568.06,0
2001/8/21,09:17:00,4568.57,4568.57,4568.57,4568.57,0
2001/8/21,09:18:00,4568.64,4568.64,4568.64,4568.64,0
2001/8/21,09:19:00,4568.54,4568.54,4568.54,4568.54,0
2001/8/21,09:20:00,4564.52,4564.52,4564.52,4564.52,0
2001/8/21,09:21:00,4560.73,4560.73,4560.73,4560.73,0
2001/8/21,09:22:00,4559.79,4559.79,4559.79,4559.79,0
2001/8/21,09:23:00,4560.25,4560.25,4560.25,4560.25,0
2001/8/21,09:24:00,4555.04,4555.04,4555.04,4555.04,0
2001/8/21,09:25:00,4553.98,4553.98,4553.98,4553.98,0
2001/8/21,09:26:00,4556.61,4556.61,4556.61,4556.61,0
2001/8/21,09:27:00,4554.80,4554.80,4554.80,4554.80,0
2001/8/21,09:28:00,4555.59,4555.59,4555.59,4555.59,0
2001/8/21,09:29:00,4550.29,4550.29,4550.29,4550.29,0
2001/8/21,09:30:00,4550.73,4550.73,4550.73,4550.73,0
2001/8/21,09:31:00,4548.00,4548.00,4548.00,4548.00,0
2001/8/21,09:32:00,4548.85,4548.85,4548.85,4548.85,0
2001/8/21,09:33:00,4546.03,4546.03,4546.03,4546.03,0
2001/8/21,09:34:00,4543.85,4543.85,4543.85,4543.85,0
2001/8/21,09:35:00,4540.36,4540.36,4540.36,4540.36,0
2001/8/21,09:36:00,4540.92,4540.92,4540.92,4540.92,0
2001/8/21,09:37:00,4543.92,4543.92,4543.92,4543.92,0
2001/8/21,09:38:00,4536.13,4536.13,4536.13,4536.13,0
2001/8/21,09:39:00,4535.56,4535.56,4535.56,4535.56,0
2001/8/21,09:40:00,4536.48,4536.48,4536.48,4536.48,0
2001/8/21,09:41:00,4535.03,4535.03,4535.03,4535.03,0
2001/8/21,09:42:00,4537.65,4537.65,4537.65,4537.65,0
2001/8/21,09:43:00,4536.82,4536.82,4536.82,4536.82,0
2001/8/21,09:44:00,4540.44,4540.44,4540.44,4540.44,0
2001/8/21,09:45:00,4539.46,4539.46,4539.46,4539.46,0
2001/8/21,09:46:00,4537.77,4537.77,4537.77,4537.77,0
2001/8/21,09:47:00,4541.82,4541.82,4541.82,4541.82,0
2001/8/21,09:48:00,4541.90,4541.90,4541.90,4541.90,0
2001/8/21,09:49:00,4541.10,4541.10,4541.10,4541.10,0
2001/8/21,09:50:00,4543.95,4543.95,4543.95,4543.95,0
2001/8/21,09:51:00,4545.39,4545.39,4545.39,4545.39,0
2001/8/21,09:52:00,4548.96,4548.96,4548.96,4548.96,0
2001/8/21,09:53:00,4548.37,4548.37,4548.37,4548.37,0
2001/8/21,09:54:00,4543.62,4543.62,4543.62,4543.62,0
2001/8/21,09:55:00,4548.08,4548.08,4548.08,4548.08,0
2001/8/21,09:56:00,4549.52,4549.52,4549.52,4549.52,0
2001/8/21,09:57:00,4550.27,4550.27,4550.27,4550.27,0
2001/8/21,09:58:00,4543.79,4543.79,4543.79,4543.79,0
2001/8/21,09:59:00,4547.83,4547.83,4547.83,4547.83,0
2001/8/21,10:00:00,4543.43,4543.43,4543.43,4543.43,0
2001/8/21,10:01:00,4547.42,4547.42,4547.42,4547.42,0
2001/8/21,10:02:00,4541.49,4541.49,4541.49,4541.49,0
2001/8/21,10:03:00,4540.26,4540.26,4540.26,4540.26,0
2001/8/21,10:04:00,4538.29,4538.29,4538.29,4538.29,0
2001/8/21,10:05:00,4536.34,4536.34,4536.34,4536.34,0
2001/8/21,10:06:00,4538.36,4538.36,4538.36,4538.36,0
2001/8/21,10:07:00,4533.95,4533.95,4533.95,4533.95,0
2001/8/21,10:08:00,4531.81,4531.81,4531.81,4531.81,0
2001/8/21,10:09:00,4528.54,4528.54,4528.54,4528.54,0
2001/8/21,10:10:00,4531.80,4531.80,4531.80,4531.80,0
2001/8/21,10:11:00,4530.26,4530.26,4530.26,4530.26,0
2001/8/21,10:12:00,4523.74,4523.74,4523.74,4523.74,0
2001/8/21,10:13:00,4526.29,4526.29,4526.29,4526.29,0
2001/8/21,10:14:00,4521.66,4521.66,4521.66,4521.66,0
2001/8/21,10:15:00,4524.53,4524.53,4524.53,4524.53,0
2001/8/21,10:16:00,4520.89,4520.89,4520.89,4520.89,0
2001/8/21,10:17:00,4519.70,4519.70,4519.70,4519.70,0
2001/8/21,10:18:00,4521.24,4521.24,4521.24,4521.24,0
2001/8/21,10:19:00,4519.81,4519.81,4519.81,4519.81,0
2001/8/21,10:20:00,4520.18,4520.18,4520.18,4520.18,0
2001/8/21,10:21:00,4524.51,4524.51,4524.51,4524.51,0
2001/8/21,10:22:00,4528.15,4528.15,4528.15,4528.15,0
2001/8/21,10:23:00,4523.35,4523.35,4523.35,4523.35,0
2001/8/21,10:24:00,4522.55,4522.55,4522.55,4522.55,0
2001/8/21,10:25:00,4528.29,4528.29,4528.29,4528.29,0
2001/8/21,10:26:00,4526.31,4526.31,4526.31,4526.31,0
2001/8/21,10:27:00,4522.57,4522.57,4522.57,4522.57,0
2001/8/21,10:28:00,4521.04,4521.04,4521.04,4521.04,0
2001/8/21,10:29:00,4522.44,4522.44,4522.44,4522.44,0
2001/8/21,10:30:00,4526.10,4526.10,4526.10,4526.10,0
2001/8/21,10:31:00,4527.69,4527.69,4527.69,4527.69,0
2001/8/21,10:32:00,4527.14,4527.14,4527.14,4527.14,0
2001/8/21,10:33:00,4524.08,4524.08,4524.08,4524.08,0
2001/8/21,10:34:00,4525.41,4525.41,4525.41,4525.41,0
2001/8/21,10:35:00,4525.06,4525.06,4525.06,4525.06,0
2001/8/21,10:36:00,4524.82,4524.82,4524.82,4524.82,0
2001/8/21,10:37:00,4527.97,4527.97,4527.97,4527.97,0
2001/8/21,10:38:00,4528.05,4528.05,4528.05,4528.05,0
2001/8/21,10:39:00,4523.85,4523.85,4523.85,4523.85,0
2001/8/21,10:40:00,4525.15,4525.15,4525.15,4525.15,0
2001/8/21,10:41:00,4524.93,4524.93,4524.93,4524.93,0
2001/8/21,10:42:00,4526.61,4526.61,4526.61,4526.61,0
2001/8/21,10:43:00,4526.81,4526.81,4526.81,4526.81,0
2001/8/21,10:44:00,4531.03,4531.03,4531.03,4531.03,0
2001/8/21,10:45:00,4523.83,4523.83,4523.83,4523.83,0
2001/8/21,10:46:00,4529.00,4529.00,4529.00,4529.00,0
2001/8/21,10:47:00,4530.81,4530.81,4530.81,4530.81,0
2001/8/21,10:48:00,4526.38,4526.38,4526.38,4526.38,0
2001/8/21,10:49:00,4532.70,4532.70,4532.70,4532.70,0
2001/8/21,10:50:00,4533.43,4533.43,4533.43,4533.43,0
2001/8/21,10:51:00,4535.96,4535.96,4535.96,4535.96,0
2001/8/21,10:52:00,4539.22,4539.22,4539.22,4539.22,0
2001/8/21,10:53:00,4540.54,4540.54,4540.54,4540.54,0
2001/8/21,10:54:00,4540.24,4540.24,4540.24,4540.24,0
2001/8/21,10:55:00,4542.81,4542.81,4542.81,4542.81,0
2001/8/21,10:56:00,4544.96,4544.96,4544.96,4544.96,0
2001/8/21,10:57:00,4547.82,4547.82,4547.82,4547.82,0
2001/8/21,10:58:00,4551.71,4551.71,4551.71,4551.71,0
2001/8/21,10:59:00,4553.22,4553.22,4553.22,4553.22,0
2001/8/21,11:00:00,4555.06,4555.06,4555.06,4555.06,0
2001/8/21,11:01:00,4553.13,4553.13,4553.13,4553.13,0
2001/8/21,11:02:00,4546.66,4546.66,4546.66,4546.66,0
2001/8/21,11:03:00,4549.08,4549.08,4549.08,4549.08,0
2001/8/21,11:04:00,4541.93,4541.93,4541.93,4541.93,0
2001/8/21,11:05:00,4542.06,4542.06,4542.06,4542.06,0
2001/8/21,11:06:00,4539.33,4539.33,4539.33,4539.33,0
2001/8/21,11:07:00,4544.38,4544.38,4544.38,4544.38,0
2001/8/21,11:08:00,4543.42,4543.42,4543.42,4543.42,0
2001/8/21,11:09:00,4538.66,4538.66,4538.66,4538.66,0
2001/8/21,11:10:00,4538.63,4538.63,4538.63,4538.63,0
2001/8/21,11:11:00,4538.56,4538.56,4538.56,4538.56,0
2001/8/21,11:12:00,4537.86,4537.86,4537.86,4537.86,0
2001/8/21,11:13:00,4543.87,4543.87,4543.87,4543.87,0
2001/8/21,11:14:00,4544.34,4544.34,4544.34,4544.34,0
2001/8/21,11:15:00,4537.91,4537.91,4537.91,4537.91,0
2001/8/21,11:16:00,4540.19,4540.19,4540.19,4540.19,0
2001/8/21,11:17:00,4537.78,4537.78,4537.78,4537.78,0
2001/8/21,11:18:00,4538.12,4538.12,4538.12,4538.12,0
2001/8/21,11:19:00,4537.75,4537.75,4537.75,4537.75,0
2001/8/21,11:20:00,4537.37,4537.37,4537.37,4537.37,0
2001/8/21,11:21:00,4536.41,4536.41,4536.41,4536.41,0
2001/8/21,11:22:00,4535.43,4535.43,4535.43,4535.43,0
2001/8/21,11:23:00,4534.38,4534.38,4534.38,4534.38,0
2001/8/21,11:24:00,4533.61,4533.61,4533.61,4533.61,0
2001/8/21,11:25:00,4533.90,4533.90,4533.90,4533.90,0
2001/8/21,11:26:00,4535.22,4535.22,4535.22,4535.22,0
2001/8/21,11:27:00,4534.14,4534.14,4534.14,4534.14,0
2001/8/21,11:28:00,4533.32,4533.32,4533.32,4533.32,0
2001/8/21,11:29:00,4532.79,4532.79,4532.79,4532.79,0
2001/8/21,11:30:00,4532.59,4532.59,4532.59,4532.59,0
2001/8/21,11:31:00,4534.62,4534.62,4534.62,4534.62,0
2001/8/21,11:32:00,4532.72,4532.72,4532.72,4532.72,0
2001/8/21,11:33:00,4532.35,4532.35,4532.35,4532.35,0
2001/8/21,11:34:00,4530.73,4530.73,4530.73,4530.73,0
2001/8/21,11:35:00,4530.41,4530.41,4530.41,4530.41,0
2001/8/21,11:36:00,4531.23,4531.23,4531.23,4531.23,0
2001/8/21,11:37:00,4531.18,4531.18,4531.18,4531.18,0
2001/8/21,11:38:00,4529.93,4529.93,4529.93,4529.93,0
2001/8/21,11:39:00,4528.05,4528.05,4528.05,4528.05,0
2001/8/21,11:40:00,4531.72,4531.72,4531.72,4531.72,0
2001/8/21,11:41:00,4525.92,4525.92,4525.92,4525.92,0
2001/8/21,11:42:00,4525.32,4525.32,4525.32,4525.32,0
2001/8/21,11:43:00,4524.66,4524.66,4524.66,4524.66,0
2001/8/21,11:44:00,4523.28,4523.28,4523.28,4523.28,0
2001/8/21,11:45:00,4523.07,4523.07,4523.07,4523.07,0
2001/8/21,11:46:00,4523.07,4523.07,4523.07,4523.07,0
2001/8/21,11:47:00,4523.72,4523.72,4523.72,4523.72,0
2001/8/21,11:48:00,4523.43,4523.43,4523.43,4523.43,0
2001/8/21,11:49:00,4529.66,4529.66,4529.66,4529.66,0
2001/8/21,11:50:00,4532.52,4532.52,4532.52,4532.52,0
2001/8/21,11:51:00,4530.64,4530.64,4530.64,4530.64,0
2001/8/21,11:52:00,4529.97,4529.97,4529.97,4529.97,0
2001/8/21,11:53:00,4533.19,4533.19,4533.19,4533.19,0
2001/8/21,11:54:00,4535.28,4535.28,4535.28,4535.28,0
2001/8/21,11:55:00,4531.10,4531.10,4531.10,4531.10,0
2001/8/21,11:56:00,4530.59,4530.59,4530.59,4530.59,0
2001/8/21,11:57:00,4534.20,4534.20,4534.20,4534.20,0
2001/8/21,11:58:00,4534.71,4534.71,4534.71,4534.71,0
2001/8/21,11:59:00,4530.62,4530.62,4530.62,4530.62,0
2001/8/21,12:00:00,4533.55,4533.55,4533.55,4533.55,0
2001/8/21,12:01:00,4537.79,4537.79,4537.79,4537.79,0
2001/8/21,12:02:00,4538.21,4538.21,4538.21,4538.21,0
2001/8/21,12:03:00,4538.93,4538.93,4538.93,4538.93,0
2001/8/21,12:04:00,4539.07,4539.07,4539.07,4539.07,0
2001/8/21,12:05:00,4539.50,4539.50,4539.50,4539.50,0
2001/8/21,12:06:00,4540.60,4540.60,4540.60,4540.60,0
2001/8/21,12:07:00,4542.13,4542.13,4542.13,4542.13,0
2001/8/21,12:08:00,4535.70,4535.70,4535.70,4535.70,0
2001/8/21,12:09:00,4540.62,4540.62,4540.62,4540.62,0
2001/8/21,12:10:00,4534.81,4534.81,4534.81,4534.81,0
2001/8/21,12:11:00,4539.32,4539.32,4539.32,4539.32,0
2001/8/21,12:12:00,4534.60,4534.60,4534.60,4534.60,0
2001/8/21,12:13:00,4534.57,4534.57,4534.57,4534.57,0
2001/8/21,12:14:00,4538.19,4538.19,4538.19,4538.19,0
2001/8/21,12:15:00,4533.91,4533.91,4533.91,4533.91,0
2001/8/21,12:16:00,4538.77,4538.77,4538.77,4538.77,0
2001/8/21,12:17:00,4537.58,4537.58,4537.58,4537.58,0
2001/8/21,12:18:00,4532.73,4532.73,4532.73,4532.73,0
2001/8/21,12:19:00,4532.59,4532.59,4532.59,4532.59,0
2001/8/21,12:20:00,4536.49,4536.49,4536.49,4536.49,0
2001/8/21,12:21:00,4537.05,4537.05,4537.05,4537.05,0
2001/8/21,12:22:00,4533.71,4533.71,4533.71,4533.71,0
2001/8/21,12:23:00,4531.40,4531.40,4531.40,4531.40,0
2001/8/21,12:24:00,4531.90,4531.90,4531.90,4531.90,0
2001/8/21,12:25:00,4536.20,4536.20,4536.20,4536.20,0
2001/8/21,12:26:00,4532.17,4532.17,4532.17,4532.17,0
2001/8/21,12:27:00,4531.32,4531.32,4531.32,4531.32,0
2001/8/21,12:28:00,4532.04,4532.04,4532.04,4532.04,0
2001/8/21,12:29:00,4531.20,4531.20,4531.20,4531.20,0
2001/8/21,12:30:00,4535.17,4535.17,4535.17,4535.17,0
2001/8/21,12:31:00,4536.84,4536.84,4536.84,4536.84,0
2001/8/21,12:32:00,4533.91,4533.91,4533.91,4533.91,0
2001/8/21,12:33:00,4534.31,4534.31,4534.31,4534.31,0
2001/8/21,12:34:00,4533.55,4533.55,4533.55,4533.55,0
2001/8/21,12:35:00,4533.88,4533.88,4533.88,4533.88,0
2001/8/21,12:36:00,4533.46,4533.46,4533.46,4533.46,0
2001/8/21,12:37:00,4537.27,4537.27,4537.27,4537.27,0
2001/8/21,12:38:00,4535.68,4535.68,4535.68,4535.68,0
2001/8/21,12:39:00,4534.47,4534.47,4534.47,4534.47,0
2001/8/21,12:40:00,4534.69,4534.69,4534.69,4534.69,0
2001/8/21,12:41:00,4533.82,4533.82,4533.82,4533.82,0
2001/8/21,12:42:00,4534.87,4534.87,4534.87,4534.87,0
2001/8/21,12:43:00,4534.92,4534.92,4534.92,4534.92,0
2001/8/21,12:44:00,4540.22,4540.22,4540.22,4540.22,0
2001/8/21,12:45:00,4538.36,4538.36,4538.36,4538.36,0
2001/8/21,12:46:00,4542.78,4542.78,4542.78,4542.78,0
2001/8/21,12:47:00,4547.06,4547.06,4547.06,4547.06,0
2001/8/21,12:48:00,4551.55,4551.55,4551.55,4551.55,0
2001/8/21,12:49:00,4552.86,4552.86,4552.86,4552.86,0
2001/8/21,12:50:00,4548.65,4548.65,4548.65,4548.65,0
2001/8/21,12:51:00,4555.59,4555.59,4555.59,4555.59,0
2001/8/21,12:52:00,4556.75,4556.75,4556.75,4556.75,0
2001/8/21,12:53:00,4555.43,4555.43,4555.43,4555.43,0
2001/8/21,12:54:00,4554.45,4554.45,4554.45,4554.45,0
2001/8/21,12:55:00,4552.68,4552.68,4552.68,4552.68,0
2001/8/21,12:56:00,4552.01,4552.01,4552.01,4552.01,0
2001/8/21,12:57:00,4545.57,4545.57,4545.57,4545.57,0
2001/8/21,12:58:00,4547.89,4547.89,4547.89,4547.89,0
2001/8/21,12:59:00,4550.87,4550.87,4550.87,4550.87,0
2001/8/21,13:00:00,4554.71,4554.71,4554.71,4554.71,0
2001/8/21,13:01:00,4556.10,4556.10,4556.10,4556.10,0
2001/8/21,13:02:00,4558.39,4558.39,4558.39,4558.39,0
2001/8/21,13:03:00,4560.75,4560.75,4560.75,4560.75,0
2001/8/21,13:04:00,4565.48,4565.48,4565.48,4565.48,0
2001/8/21,13:05:00,4566.53,4566.53,4566.53,4566.53,0
2001/8/21,13:06:00,4574.50,4574.50,4574.50,4574.50,0
2001/8/21,13:07:00,4574.71,4574.71,4574.71,4574.71,0
2001/8/21,13:08:00,4575.65,4575.65,4575.65,4575.65,0
2001/8/21,13:09:00,4574.53,4574.53,4574.53,4574.53,0
2001/8/21,13:10:00,4572.61,4572.61,4572.61,4572.61,0
2001/8/21,13:11:00,4570.22,4570.22,4570.22,4570.22,0
2001/8/21,13:12:00,4567.65,4567.65,4567.65,4567.65,0
2001/8/21,13:13:00,4557.85,4557.85,4557.85,4557.85,0
2001/8/21,13:14:00,4557.43,4557.43,4557.43,4557.43,0
2001/8/21,13:15:00,4555.46,4555.46,4555.46,4555.46,0
2001/8/21,13:16:00,4556.88,4556.88,4556.88,4556.88,0
2001/8/21,13:17:00,4557.01,4557.01,4557.01,4557.01,0
2001/8/21,13:18:00,4560.15,4560.15,4560.15,4560.15,0
2001/8/21,13:19:00,4562.82,4562.82,4562.82,4562.82,0
2001/8/21,13:20:00,4566.83,4566.83,4566.83,4566.83,0
2001/8/21,13:21:00,4568.14,4568.14,4568.14,4568.14,0
2001/8/21,13:22:00,4558.67,4558.67,4558.67,4558.67,0
2001/8/21,13:23:00,4559.43,4559.43,4559.43,4559.43,0
2001/8/21,13:24:00,4558.17,4558.17,4558.17,4558.17,0
2001/8/21,13:25:00,4562.12,4562.12,4562.12,4562.12,0
2001/8/21,13:26:00,4556.12,4556.12,4556.12,4556.12,0
2001/8/21,13:27:00,4560.55,4560.55,4560.55,4560.55,0
2001/8/21,13:28:00,4551.78,4551.78,4551.78,4551.78,0
2001/8/21,13:29:00,4559.74,4559.74,4559.74,4559.74,0
2001/8/21,13:30:00,4562.73,4562.73,4562.73,4562.73,0
2001/8/22,09:01:00,4509.03,4509.03,4509.03,4509.03,0
2001/8/22,09:02:00,4517.36,4517.36,4517.36,4517.36,0
2001/8/22,09:03:00,4526.23,4526.23,4526.23,4526.23,0
2001/8/22,09:04:00,4528.72,4528.72,4528.72,4528.72,0
2001/8/22,09:05:00,4528.06,4528.06,4528.06,4528.06,0
2001/8/22,09:06:00,4531.09,4531.09,4531.09,4531.09,0
2001/8/22,09:07:00,4531.98,4531.98,4531.98,4531.98,0
2001/8/22,09:08:00,4530.72,4530.72,4530.72,4530.72,0
2001/8/22,09:09:00,4527.75,4527.75,4527.75,4527.75,0
2001/8/22,09:10:00,4523.96,4523.96,4523.96,4523.96,0
2001/8/22,09:11:00,4519.20,4519.20,4519.20,4519.20,0
2001/8/22,09:12:00,4516.03,4516.03,4516.03,4516.03,0
2001/8/22,09:13:00,4517.56,4517.56,4517.56,4517.56,0
2001/8/22,09:14:00,4515.63,4515.63,4515.63,4515.63,0
2001/8/22,09:15:00,4519.52,4519.52,4519.52,4519.52,0
2001/8/22,09:16:00,4521.28,4521.28,4521.28,4521.28,0
2001/8/22,09:17:00,4529.25,4529.25,4529.25,4529.25,0
2001/8/22,09:18:00,4530.51,4530.51,4530.51,4530.51,0
2001/8/22,09:19:00,4532.42,4532.42,4532.42,4532.42,0
2001/8/22,09:20:00,4530.91,4530.91,4530.91,4530.91,0
2001/8/22,09:21:00,4530.71,4530.71,4530.71,4530.71,0
2001/8/22,09:22:00,4529.41,4529.41,4529.41,4529.41,0
2001/8/22,09:23:00,4529.36,4529.36,4529.36,4529.36,0
2001/8/22,09:24:00,4529.33,4529.33,4529.33,4529.33,0
2001/8/22,09:25:00,4527.37,4527.37,4527.37,4527.37,0
2001/8/22,09:26:00,4527.29,4527.29,4527.29,4527.29,0
2001/8/22,09:27:00,4525.77,4525.77,4525.77,4525.77,0
2001/8/22,09:28:00,4524.68,4524.68,4524.68,4524.68,0
2001/8/22,09:29:00,4525.87,4525.87,4525.87,4525.87,0
2001/8/22,09:30:00,4523.78,4523.78,4523.78,4523.78,0
2001/8/22,09:31:00,4526.70,4526.70,4526.70,4526.70,0
2001/8/22,09:32:00,4526.25,4526.25,4526.25,4526.25,0
2001/8/22,09:33:00,4530.39,4530.39,4530.39,4530.39,0
2001/8/22,09:34:00,4532.13,4532.13,4532.13,4532.13,0
2001/8/22,09:35:00,4538.21,4538.21,4538.21,4538.21,0
2001/8/22,09:36:00,4541.08,4541.08,4541.08,4541.08,0
2001/8/22,09:37:00,4544.38,4544.38,4544.38,4544.38,0
2001/8/22,09:38:00,4546.66,4546.66,4546.66,4546.66,0
2001/8/22,09:39:00,4548.24,4548.24,4548.24,4548.24,0
2001/8/22,09:40:00,4549.40,4549.40,4549.40,4549.40,0
2001/8/22,09:41:00,4551.68,4551.68,4551.68,4551.68,0
2001/8/22,09:42:00,4551.60,4551.60,4551.60,4551.60,0
2001/8/22,09:43:00,4552.17,4552.17,4552.17,4552.17,0
2001/8/22,09:44:00,4552.29,4552.29,4552.29,4552.29,0
2001/8/22,09:45:00,4552.28,4552.28,4552.28,4552.28,0
2001/8/22,09:46:00,4551.95,4551.95,4551.95,4551.95,0
2001/8/22,09:47:00,4551.21,4551.21,4551.21,4551.21,0
2001/8/22,09:48:00,4551.88,4551.88,4551.88,4551.88,0
2001/8/22,09:49:00,4552.33,4552.33,4552.33,4552.33,0
2001/8/22,09:50:00,4552.98,4552.98,4552.98,4552.98,0
2001/8/22,09:51:00,4555.00,4555.00,4555.00,4555.00,0
2001/8/22,09:52:00,4554.93,4554.93,4554.93,4554.93,0
2001/8/22,09:53:00,4558.52,4558.52,4558.52,4558.52,0
2001/8/22,09:54:00,4557.70,4557.70,4557.70,4557.70,0
2001/8/22,09:55:00,4557.23,4557.23,4557.23,4557.23,0
2001/8/22,09:56:00,4558.19,4558.19,4558.19,4558.19,0
2001/8/22,09:57:00,4557.19,4557.19,4557.19,4557.19,0
2001/8/22,09:58:00,4557.55,4557.55,4557.55,4557.55,0
2001/8/22,09:59:00,4554.63,4554.63,4554.63,4554.63,0
2001/8/22,10:00:00,4556.74,4556.74,4556.74,4556.74,0
2001/8/22,10:01:00,4554.12,4554.12,4554.12,4554.12,0
2001/8/22,10:02:00,4555.01,4555.01,4555.01,4555.01,0
2001/8/22,10:03:00,4552.46,4552.46,4552.46,4552.46,0
2001/8/22,10:04:00,4551.17,4551.17,4551.17,4551.17,0
2001/8/22,10:05:00,4554.04,4554.04,4554.04,4554.04,0
2001/8/22,10:06:00,4552.68,4552.68,4552.68,4552.68,0
2001/8/22,10:07:00,4550.75,4550.75,4550.75,4550.75,0
2001/8/22,10:08:00,4546.56,4546.56,4546.56,4546.56,0
2001/8/22,10:09:00,4546.05,4546.05,4546.05,4546.05,0
2001/8/22,10:10:00,4549.99,4549.99,4549.99,4549.99,0
2001/8/22,10:11:00,4549.80,4549.80,4549.80,4549.80,0
2001/8/22,10:12:00,4546.85,4546.85,4546.85,4546.85,0
2001/8/22,10:13:00,4552.84,4552.84,4552.84,4552.84,0
2001/8/22,10:14:00,4552.39,4552.39,4552.39,4552.39,0
2001/8/22,10:15:00,4554.44,4554.44,4554.44,4554.44,0
2001/8/22,10:16:00,4554.16,4554.16,4554.16,4554.16,0
2001/8/22,10:17:00,4557.31,4557.31,4557.31,4557.31,0
2001/8/22,10:18:00,4557.84,4557.84,4557.84,4557.84,0
2001/8/22,10:19:00,4556.22,4556.22,4556.22,4556.22,0
2001/8/22,10:20:00,4553.69,4553.69,4553.69,4553.69,0
2001/8/22,10:21:00,4557.49,4557.49,4557.49,4557.49,0
2001/8/22,10:22:00,4551.79,4551.79,4551.79,4551.79,0
2001/8/22,10:23:00,4556.99,4556.99,4556.99,4556.99,0
2001/8/22,10:24:00,4557.70,4557.70,4557.70,4557.70,0
2001/8/22,10:25:00,4557.25,4557.25,4557.25,4557.25,0
2001/8/22,10:26:00,4558.55,4558.55,4558.55,4558.55,0
2001/8/22,10:27:00,4556.40,4556.40,4556.40,4556.40,0
2001/8/22,10:28:00,4557.44,4557.44,4557.44,4557.44,0
2001/8/22,10:29:00,4556.52,4556.52,4556.52,4556.52,0
2001/8/22,10:30:00,4557.30,4557.30,4557.30,4557.30,0
2001/8/22,10:31:00,4558.65,4558.65,4558.65,4558.65,0
2001/8/22,10:32:00,4555.68,4555.68,4555.68,4555.68,0
2001/8/22,10:33:00,4560.97,4560.97,4560.97,4560.97,0
2001/8/22,10:34:00,4556.82,4556.82,4556.82,4556.82,0
2001/8/22,10:35:00,4564.40,4564.40,4564.40,4564.40,0
2001/8/22,10:36:00,4566.44,4566.44,4566.44,4566.44,0
2001/8/22,10:37:00,4567.84,4567.84,4567.84,4567.84,0
2001/8/22,10:38:00,4564.79,4564.79,4564.79,4564.79,0
2001/8/22,10:39:00,4570.64,4570.64,4570.64,4570.64,0
2001/8/22,10:40:00,4571.61,4571.61,4571.61,4571.61,0
2001/8/22,10:41:00,4571.98,4571.98,4571.98,4571.98,0
2001/8/22,10:42:00,4573.70,4573.70,4573.70,4573.70,0
2001/8/22,10:43:00,4574.34,4574.34,4574.34,4574.34,0
2001/8/22,10:44:00,4574.92,4574.92,4574.92,4574.92,0
2001/8/22,10:45:00,4574.71,4574.71,4574.71,4574.71,0
2001/8/22,10:46:00,4575.44,4575.44,4575.44,4575.44,0
2001/8/22,10:47:00,4574.46,4574.46,4574.46,4574.46,0
2001/8/22,10:48:00,4573.38,4573.38,4573.38,4573.38,0
2001/8/22,10:49:00,4573.09,4573.09,4573.09,4573.09,0
2001/8/22,10:50:00,4572.64,4572.64,4572.64,4572.64,0
2001/8/22,10:51:00,4571.69,4571.69,4571.69,4571.69,0
2001/8/22,10:52:00,4570.82,4570.82,4570.82,4570.82,0
2001/8/22,10:53:00,4571.60,4571.60,4571.60,4571.60,0
2001/8/22,10:54:00,4570.93,4570.93,4570.93,4570.93,0
2001/8/22,10:55:00,4571.41,4571.41,4571.41,4571.41,0
2001/8/22,10:56:00,4570.75,4570.75,4570.75,4570.75,0
2001/8/22,10:57:00,4565.90,4565.90,4565.90,4565.90,0
2001/8/22,10:58:00,4570.07,4570.07,4570.07,4570.07,0
2001/8/22,10:59:00,4565.29,4565.29,4565.29,4565.29,0
2001/8/22,11:00:00,4563.29,4563.29,4563.29,4563.29,0
2001/8/22,11:01:00,4560.74,4560.74,4560.74,4560.74,0
2001/8/22,11:02:00,4560.01,4560.01,4560.01,4560.01,0
2001/8/22,11:03:00,4564.21,4564.21,4564.21,4564.21,0
2001/8/22,11:04:00,4558.30,4558.30,4558.30,4558.30,0
2001/8/22,11:05:00,4558.82,4558.82,4558.82,4558.82,0
2001/8/22,11:06:00,4561.99,4561.99,4561.99,4561.99,0
2001/8/22,11:07:00,4556.34,4556.34,4556.34,4556.34,0
2001/8/22,11:08:00,4556.92,4556.92,4556.92,4556.92,0
2001/8/22,11:09:00,4555.33,4555.33,4555.33,4555.33,0
2001/8/22,11:10:00,4554.18,4554.18,4554.18,4554.18,0
2001/8/22,11:11:00,4551.73,4551.73,4551.73,4551.73,0
2001/8/22,11:12:00,4548.37,4548.37,4548.37,4548.37,0
2001/8/22,11:13:00,4548.97,4548.97,4548.97,4548.97,0
2001/8/22,11:14:00,4541.48,4541.48,4541.48,4541.48,0
2001/8/22,11:15:00,4545.80,4545.80,4545.80,4545.80,0
2001/8/22,11:16:00,4540.47,4540.47,4540.47,4540.47,0
2001/8/22,11:17:00,4543.09,4543.09,4543.09,4543.09,0
2001/8/22,11:18:00,4544.12,4544.12,4544.12,4544.12,0
2001/8/22,11:19:00,4543.53,4543.53,4543.53,4543.53,0
2001/8/22,11:20:00,4544.48,4544.48,4544.48,4544.48,0
2001/8/22,11:21:00,4544.49,4544.49,4544.49,4544.49,0
2001/8/22,11:22:00,4545.28,4545.28,4545.28,4545.28,0
2001/8/22,11:23:00,4543.53,4543.53,4543.53,4543.53,0
2001/8/22,11:24:00,4539.84,4539.84,4539.84,4539.84,0
2001/8/22,11:25:00,4542.77,4542.77,4542.77,4542.77,0
2001/8/22,11:26:00,4539.57,4539.57,4539.57,4539.57,0
2001/8/22,11:27:00,4539.04,4539.04,4539.04,4539.04,0
2001/8/22,11:28:00,4538.73,4538.73,4538.73,4538.73,0
2001/8/22,11:29:00,4537.73,4537.73,4537.73,4537.73,0
2001/8/22,11:30:00,4536.72,4536.72,4536.72,4536.72,0
2001/8/22,11:31:00,4533.68,4533.68,4533.68,4533.68,0
2001/8/22,11:32:00,4537.91,4537.91,4537.91,4537.91,0
2001/8/22,11:33:00,4537.04,4537.04,4537.04,4537.04,0
2001/8/22,11:34:00,4537.02,4537.02,4537.02,4537.02,0
2001/8/22,11:35:00,4536.53,4536.53,4536.53,4536.53,0
2001/8/22,11:36:00,4532.24,4532.24,4532.24,4532.24,0
2001/8/22,11:37:00,4529.48,4529.48,4529.48,4529.48,0
2001/8/22,11:38:00,4531.41,4531.41,4531.41,4531.41,0
2001/8/22,11:39:00,4528.19,4528.19,4528.19,4528.19,0
2001/8/22,11:40:00,4532.79,4532.79,4532.79,4532.79,0
2001/8/22,11:41:00,4527.97,4527.97,4527.97,4527.97,0
2001/8/22,11:42:00,4533.71,4533.71,4533.71,4533.71,0
2001/8/22,11:43:00,4533.26,4533.26,4533.26,4533.26,0
2001/8/22,11:44:00,4536.16,4536.16,4536.16,4536.16,0
2001/8/22,11:45:00,4537.79,4537.79,4537.79,4537.79,0
2001/8/22,11:46:00,4537.87,4537.87,4537.87,4537.87,0
2001/8/22,11:47:00,4531.71,4531.71,4531.71,4531.71,0
2001/8/22,11:48:00,4537.27,4537.27,4537.27,4537.27,0
2001/8/22,11:49:00,4537.98,4537.98,4537.98,4537.98,0
2001/8/22,11:50:00,4537.15,4537.15,4537.15,4537.15,0
2001/8/22,11:51:00,4537.01,4537.01,4537.01,4537.01,0
2001/8/22,11:52:00,4537.67,4537.67,4537.67,4537.67,0
2001/8/22,11:53:00,4531.81,4531.81,4531.81,4531.81,0
2001/8/22,11:54:00,4535.04,4535.04,4535.04,4535.04,0
2001/8/22,11:55:00,4536.60,4536.60,4536.60,4536.60,0
2001/8/22,11:56:00,4537.40,4537.40,4537.40,4537.40,0
2001/8/22,11:57:00,4537.49,4537.49,4537.49,4537.49,0
2001/8/22,11:58:00,4532.33,4532.33,4532.33,4532.33,0
2001/8/22,11:59:00,4536.35,4536.35,4536.35,4536.35,0
2001/8/22,12:00:00,4530.88,4530.88,4530.88,4530.88,0
2001/8/22,12:01:00,4536.14,4536.14,4536.14,4536.14,0
2001/8/22,12:02:00,4534.78,4534.78,4534.78,4534.78,0
2001/8/22,12:03:00,4529.49,4529.49,4529.49,4529.49,0
2001/8/22,12:04:00,4533.51,4533.51,4533.51,4533.51,0
2001/8/22,12:05:00,4533.97,4533.97,4533.97,4533.97,0
2001/8/22,12:06:00,4533.18,4533.18,4533.18,4533.18,0
2001/8/22,12:07:00,4527.06,4527.06,4527.06,4527.06,0
2001/8/22,12:08:00,4533.29,4533.29,4533.29,4533.29,0
2001/8/22,12:09:00,4531.35,4531.35,4531.35,4531.35,0
2001/8/22,12:10:00,4525.64,4525.64,4525.64,4525.64,0
2001/8/22,12:11:00,4524.81,4524.81,4524.81,4524.81,0
2001/8/22,12:12:00,4524.05,4524.05,4524.05,4524.05,0
2001/8/22,12:13:00,4520.54,4520.54,4520.54,4520.54,0
2001/8/22,12:14:00,4520.03,4520.03,4520.03,4520.03,0
2001/8/22,12:15:00,4523.43,4523.43,4523.43,4523.43,0
2001/8/22,12:16:00,4517.24,4517.24,4517.24,4517.24,0
2001/8/22,12:17:00,4521.77,4521.77,4521.77,4521.77,0
2001/8/22,12:18:00,4521.20,4521.20,4521.20,4521.20,0
2001/8/22,12:19:00,4516.19,4516.19,4516.19,4516.19,0
2001/8/22,12:20:00,4516.69,4516.69,4516.69,4516.69,0
2001/8/22,12:21:00,4516.30,4516.30,4516.30,4516.30,0
2001/8/22,12:22:00,4514.68,4514.68,4514.68,4514.68,0
2001/8/22,12:23:00,4515.59,4515.59,4515.59,4515.59,0
2001/8/22,12:24:00,4521.49,4521.49,4521.49,4521.49,0
2001/8/22,12:25:00,4517.87,4517.87,4517.87,4517.87,0
2001/8/22,12:26:00,4519.13,4519.13,4519.13,4519.13,0
2001/8/22,12:27:00,4519.30,4519.30,4519.30,4519.30,0
2001/8/22,12:28:00,4521.32,4521.32,4521.32,4521.32,0
2001/8/22,12:29:00,4515.88,4515.88,4515.88,4515.88,0
2001/8/22,12:30:00,4521.03,4521.03,4521.03,4521.03,0
2001/8/22,12:31:00,4519.37,4519.37,4519.37,4519.37,0
2001/8/22,12:32:00,4520.35,4520.35,4520.35,4520.35,0
2001/8/22,12:33:00,4522.63,4522.63,4522.63,4522.63,0
2001/8/22,12:34:00,4522.31,4522.31,4522.31,4522.31,0
2001/8/22,12:35:00,4524.36,4524.36,4524.36,4524.36,0
2001/8/22,12:36:00,4526.22,4526.22,4526.22,4526.22,0
2001/8/22,12:37:00,4526.97,4526.97,4526.97,4526.97,0
2001/8/22,12:38:00,4526.65,4526.65,4526.65,4526.65,0
2001/8/22,12:39:00,4527.44,4527.44,4527.44,4527.44,0
2001/8/22,12:40:00,4527.10,4527.10,4527.10,4527.10,0
2001/8/22,12:41:00,4522.78,4522.78,4522.78,4522.78,0
2001/8/22,12:42:00,4529.65,4529.65,4529.65,4529.65,0
2001/8/22,12:43:00,4531.59,4531.59,4531.59,4531.59,0
2001/8/22,12:44:00,4531.84,4531.84,4531.84,4531.84,0
2001/8/22,12:45:00,4527.78,4527.78,4527.78,4527.78,0
2001/8/22,12:46:00,4529.14,4529.14,4529.14,4529.14,0
2001/8/22,12:47:00,4532.07,4532.07,4532.07,4532.07,0
2001/8/22,12:48:00,4528.40,4528.40,4528.40,4528.40,0
2001/8/22,12:49:00,4529.40,4529.40,4529.40,4529.40,0
2001/8/22,12:50:00,4527.43,4527.43,4527.43,4527.43,0
2001/8/22,12:51:00,4532.77,4532.77,4532.77,4532.77,0
2001/8/22,12:52:00,4526.27,4526.27,4526.27,4526.27,0
2001/8/22,12:53:00,4530.75,4530.75,4530.75,4530.75,0
2001/8/22,12:54:00,4532.22,4532.22,4532.22,4532.22,0
2001/8/22,12:55:00,4525.98,4525.98,4525.98,4525.98,0
2001/8/22,12:56:00,4530.37,4530.37,4530.37,4530.37,0
2001/8/22,12:57:00,4526.38,4526.38,4526.38,4526.38,0
2001/8/22,12:58:00,4527.14,4527.14,4527.14,4527.14,0
2001/8/22,12:59:00,4524.05,4524.05,4524.05,4524.05,0
2001/8/22,13:00:00,4524.14,4524.14,4524.14,4524.14,0
2001/8/22,13:01:00,4522.55,4522.55,4522.55,4522.55,0
2001/8/22,13:02:00,4526.57,4526.57,4526.57,4526.57,0
2001/8/22,13:03:00,4518.45,4518.45,4518.45,4518.45,0
2001/8/22,13:04:00,4519.12,4519.12,4519.12,4519.12,0
2001/8/22,13:05:00,4510.04,4510.04,4510.04,4510.04,0
2001/8/22,13:06:00,4506.51,4506.51,4506.51,4506.51,0
2001/8/22,13:07:00,4508.66,4508.66,4508.66,4508.66,0
2001/8/22,13:08:00,4500.07,4500.07,4500.07,4500.07,0
2001/8/22,13:09:00,4493.99,4493.99,4493.99,4493.99,0
2001/8/22,13:10:00,4488.90,4488.90,4488.90,4488.90,0
2001/8/22,13:11:00,4485.38,4485.38,4485.38,4485.38,0
2001/8/22,13:12:00,4483.04,4483.04,4483.04,4483.04,0
2001/8/22,13:13:00,4489.76,4489.76,4489.76,4489.76,0
2001/8/22,13:14:00,4484.13,4484.13,4484.13,4484.13,0
2001/8/22,13:15:00,4486.78,4486.78,4486.78,4486.78,0
2001/8/22,13:16:00,4486.31,4486.31,4486.31,4486.31,0
2001/8/22,13:17:00,4494.52,4494.52,4494.52,4494.52,0
2001/8/22,13:18:00,4490.12,4490.12,4490.12,4490.12,0
2001/8/22,13:19:00,4489.45,4489.45,4489.45,4489.45,0
2001/8/22,13:20:00,4489.92,4489.92,4489.92,4489.92,0
2001/8/22,13:21:00,4488.98,4488.98,4488.98,4488.98,0
2001/8/22,13:22:00,4489.80,4489.80,4489.80,4489.80,0
2001/8/22,13:23:00,4487.94,4487.94,4487.94,4487.94,0
2001/8/22,13:24:00,4486.49,4486.49,4486.49,4486.49,0
2001/8/22,13:25:00,4486.44,4486.44,4486.44,4486.44,0
2001/8/22,13:26:00,4485.51,4485.51,4485.51,4485.51,0
2001/8/22,13:27:00,4483.95,4483.95,4483.95,4483.95,0
2001/8/22,13:28:00,4486.01,4486.01,4486.01,4486.01,0
2001/8/22,13:29:00,4486.54,4486.54,4486.54,4486.54,0
2001/8/22,13:30:00,4487.52,4487.52,4487.52,4487.52,0
2001/8/23,09:01:00,4491.23,4491.23,4491.23,4491.23,0
2001/8/23,09:02:00,4493.13,4493.13,4493.13,4493.13,0
2001/8/23,09:03:00,4492.53,4492.53,4492.53,4492.53,0
2001/8/23,09:04:00,4498.47,4498.47,4498.47,4498.47,0
2001/8/23,09:05:00,4489.43,4489.43,4489.43,4489.43,0
2001/8/23,09:06:00,4484.79,4484.79,4484.79,4484.79,0
2001/8/23,09:07:00,4478.58,4478.58,4478.58,4478.58,0
2001/8/23,09:08:00,4474.26,4474.26,4474.26,4474.26,0
2001/8/23,09:09:00,4474.06,4474.06,4474.06,4474.06,0
2001/8/23,09:10:00,4470.83,4470.83,4470.83,4470.83,0
2001/8/23,09:11:00,4471.45,4471.45,4471.45,4471.45,0
2001/8/23,09:12:00,4475.35,4475.35,4475.35,4475.35,0
2001/8/23,09:13:00,4475.31,4475.31,4475.31,4475.31,0
2001/8/23,09:14:00,4476.66,4476.66,4476.66,4476.66,0
2001/8/23,09:15:00,4478.92,4478.92,4478.92,4478.92,0
2001/8/23,09:16:00,4484.28,4484.28,4484.28,4484.28,0
2001/8/23,09:17:00,4489.41,4489.41,4489.41,4489.41,0
2001/8/23,09:18:00,4492.65,4492.65,4492.65,4492.65,0
2001/8/23,09:19:00,4492.61,4492.61,4492.61,4492.61,0
2001/8/23,09:20:00,4494.21,4494.21,4494.21,4494.21,0
2001/8/23,09:21:00,4497.16,4497.16,4497.16,4497.16,0
2001/8/23,09:22:00,4498.88,4498.88,4498.88,4498.88,0
2001/8/23,09:23:00,4503.68,4503.68,4503.68,4503.68,0
2001/8/23,09:24:00,4505.96,4505.96,4505.96,4505.96,0
2001/8/23,09:25:00,4506.17,4506.17,4506.17,4506.17,0
2001/8/23,09:26:00,4504.75,4504.75,4504.75,4504.75,0
2001/8/23,09:27:00,4506.92,4506.92,4506.92,4506.92,0
2001/8/23,09:28:00,4504.03,4504.03,4504.03,4504.03,0
2001/8/23,09:29:00,4503.09,4503.09,4503.09,4503.09,0
2001/8/23,09:30:00,4500.57,4500.57,4500.57,4500.57,0
2001/8/23,09:31:00,4497.06,4497.06,4497.06,4497.06,0
2001/8/23,09:32:00,4496.38,4496.38,4496.38,4496.38,0
2001/8/23,09:33:00,4493.66,4493.66,4493.66,4493.66,0
2001/8/23,09:34:00,4493.22,4493.22,4493.22,4493.22,0
2001/8/23,09:35:00,4493.59,4493.59,4493.59,4493.59,0
2001/8/23,09:36:00,4491.52,4491.52,4491.52,4491.52,0
2001/8/23,09:37:00,4489.85,4489.85,4489.85,4489.85,0
2001/8/23,09:38:00,4489.21,4489.21,4489.21,4489.21,0
2001/8/23,09:39:00,4488.92,4488.92,4488.92,4488.92,0
2001/8/23,09:40:00,4488.00,4488.00,4488.00,4488.00,0
2001/8/23,09:41:00,4488.26,4488.26,4488.26,4488.26,0
2001/8/23,09:42:00,4485.87,4485.87,4485.87,4485.87,0
2001/8/23,09:43:00,4485.42,4485.42,4485.42,4485.42,0
2001/8/23,09:44:00,4485.86,4485.86,4485.86,4485.86,0
2001/8/23,09:45:00,4485.53,4485.53,4485.53,4485.53,0
2001/8/23,09:46:00,4486.01,4486.01,4486.01,4486.01,0
2001/8/23,09:47:00,4479.18,4479.18,4479.18,4479.18,0
2001/8/23,09:48:00,4479.30,4479.30,4479.30,4479.30,0
2001/8/23,09:49:00,4477.07,4477.07,4477.07,4477.07,0
2001/8/23,09:50:00,4473.73,4473.73,4473.73,4473.73,0
2001/8/23,09:51:00,4472.89,4472.89,4472.89,4472.89,0
2001/8/23,09:52:00,4472.08,4472.08,4472.08,4472.08,0
2001/8/23,09:53:00,4476.07,4476.07,4476.07,4476.07,0
2001/8/23,09:54:00,4476.24,4476.24,4476.24,4476.24,0
2001/8/23,09:55:00,4477.19,4477.19,4477.19,4477.19,0
2001/8/23,09:56:00,4478.36,4478.36,4478.36,4478.36,0
2001/8/23,09:57:00,4481.75,4481.75,4481.75,4481.75,0
2001/8/23,09:58:00,4482.13,4482.13,4482.13,4482.13,0
2001/8/23,09:59:00,4484.38,4484.38,4484.38,4484.38,0
2001/8/23,10:00:00,4484.15,4484.15,4484.15,4484.15,0
2001/8/23,10:01:00,4486.49,4486.49,4486.49,4486.49,0
2001/8/23,10:02:00,4485.50,4485.50,4485.50,4485.50,0
2001/8/23,10:03:00,4483.63,4483.63,4483.63,4483.63,0
2001/8/23,10:04:00,4485.27,4485.27,4485.27,4485.27,0
2001/8/23,10:05:00,4484.89,4484.89,4484.89,4484.89,0
2001/8/23,10:06:00,4484.75,4484.75,4484.75,4484.75,0
2001/8/23,10:07:00,4478.59,4478.59,4478.59,4478.59,0
2001/8/23,10:08:00,4476.00,4476.00,4476.00,4476.00,0
2001/8/23,10:09:00,4481.05,4481.05,4481.05,4481.05,0
2001/8/23,10:10:00,4474.51,4474.51,4474.51,4474.51,0
2001/8/23,10:11:00,4477.65,4477.65,4477.65,4477.65,0
2001/8/23,10:12:00,4476.74,4476.74,4476.74,4476.74,0
2001/8/23,10:13:00,4476.35,4476.35,4476.35,4476.35,0
2001/8/23,10:14:00,4473.66,4473.66,4473.66,4473.66,0
2001/8/23,10:15:00,4471.48,4471.48,4471.48,4471.48,0
2001/8/23,10:16:00,4469.18,4469.18,4469.18,4469.18,0
2001/8/23,10:17:00,4462.08,4462.08,4462.08,4462.08,0
2001/8/23,10:18:00,4463.46,4463.46,4463.46,4463.46,0
2001/8/23,10:19:00,4455.58,4455.58,4455.58,4455.58,0
2001/8/23,10:20:00,4455.19,4455.19,4455.19,4455.19,0
2001/8/23,10:21:00,4458.29,4458.29,4458.29,4458.29,0
2001/8/23,10:22:00,4453.96,4453.96,4453.96,4453.96,0
2001/8/23,10:23:00,4458.10,4458.10,4458.10,4458.10,0
2001/8/23,10:24:00,4461.52,4461.52,4461.52,4461.52,0
2001/8/23,10:25:00,4456.05,4456.05,4456.05,4456.05,0
2001/8/23,10:26:00,4458.03,4458.03,4458.03,4458.03,0
2001/8/23,10:27:00,4459.28,4459.28,4459.28,4459.28,0
2001/8/23,10:28:00,4464.07,4464.07,4464.07,4464.07,0
2001/8/23,10:29:00,4463.14,4463.14,4463.14,4463.14,0
2001/8/23,10:30:00,4464.09,4464.09,4464.09,4464.09,0
2001/8/23,10:31:00,4466.17,4466.17,4466.17,4466.17,0
2001/8/23,10:32:00,4466.39,4466.39,4466.39,4466.39,0
2001/8/23,10:33:00,4466.21,4466.21,4466.21,4466.21,0
2001/8/23,10:34:00,4467.16,4467.16,4467.16,4467.16,0
2001/8/23,10:35:00,4466.60,4466.60,4466.60,4466.60,0
2001/8/23,10:36:00,4473.46,4473.46,4473.46,4473.46,0
2001/8/23,10:37:00,4469.33,4469.33,4469.33,4469.33,0
2001/8/23,10:38:00,4477.17,4477.17,4477.17,4477.17,0
2001/8/23,10:39:00,4478.46,4478.46,4478.46,4478.46,0
2001/8/23,10:40:00,4474.18,4474.18,4474.18,4474.18,0
2001/8/23,10:41:00,4478.98,4478.98,4478.98,4478.98,0
2001/8/23,10:42:00,4481.14,4481.14,4481.14,4481.14,0
2001/8/23,10:43:00,4481.34,4481.34,4481.34,4481.34,0
2001/8/23,10:44:00,4482.06,4482.06,4482.06,4482.06,0
2001/8/23,10:45:00,4481.79,4481.79,4481.79,4481.79,0
2001/8/23,10:46:00,4483.95,4483.95,4483.95,4483.95,0
2001/8/23,10:47:00,4484.45,4484.45,4484.45,4484.45,0
2001/8/23,10:48:00,4483.95,4483.95,4483.95,4483.95,0
2001/8/23,10:49:00,4484.03,4484.03,4484.03,4484.03,0
2001/8/23,10:50:00,4482.86,4482.86,4482.86,4482.86,0
2001/8/23,10:51:00,4483.56,4483.56,4483.56,4483.56,0
2001/8/23,10:52:00,4482.02,4482.02,4482.02,4482.02,0
2001/8/23,10:53:00,4481.85,4481.85,4481.85,4481.85,0
2001/8/23,10:54:00,4478.94,4478.94,4478.94,4478.94,0
2001/8/23,10:55:00,4474.25,4474.25,4474.25,4474.25,0
2001/8/23,10:56:00,4477.98,4477.98,4477.98,4477.98,0
2001/8/23,10:57:00,4479.67,4479.67,4479.67,4479.67,0
2001/8/23,10:58:00,4474.77,4474.77,4474.77,4474.77,0
2001/8/23,10:59:00,4480.98,4480.98,4480.98,4480.98,0
2001/8/23,11:00:00,4480.95,4480.95,4480.95,4480.95,0
2001/8/23,11:01:00,4480.99,4480.99,4480.99,4480.99,0
2001/8/23,11:02:00,4481.12,4481.12,4481.12,4481.12,0
2001/8/23,11:03:00,4481.85,4481.85,4481.85,4481.85,0
2001/8/23,11:04:00,4482.59,4482.59,4482.59,4482.59,0
2001/8/23,11:05:00,4482.97,4482.97,4482.97,4482.97,0
2001/8/23,11:06:00,4483.69,4483.69,4483.69,4483.69,0
2001/8/23,11:07:00,4483.75,4483.75,4483.75,4483.75,0
2001/8/23,11:08:00,4484.94,4484.94,4484.94,4484.94,0
2001/8/23,11:09:00,4484.95,4484.95,4484.95,4484.95,0
2001/8/23,11:10:00,4491.05,4491.05,4491.05,4491.05,0
2001/8/23,11:11:00,4488.47,4488.47,4488.47,4488.47,0
2001/8/23,11:12:00,4490.67,4490.67,4490.67,4490.67,0
2001/8/23,11:13:00,4490.19,4490.19,4490.19,4490.19,0
2001/8/23,11:14:00,4488.16,4488.16,4488.16,4488.16,0
2001/8/23,11:15:00,4489.60,4489.60,4489.60,4489.60,0
2001/8/23,11:16:00,4489.10,4489.10,4489.10,4489.10,0
2001/8/23,11:17:00,4487.05,4487.05,4487.05,4487.05,0
2001/8/23,11:18:00,4486.36,4486.36,4486.36,4486.36,0
2001/8/23,11:19:00,4485.45,4485.45,4485.45,4485.45,0
2001/8/23,11:20:00,4484.18,4484.18,4484.18,4484.18,0
2001/8/23,11:21:00,4483.60,4483.60,4483.60,4483.60,0
2001/8/23,11:22:00,4482.43,4482.43,4482.43,4482.43,0
2001/8/23,11:23:00,4481.56,4481.56,4481.56,4481.56,0
2001/8/23,11:24:00,4482.22,4482.22,4482.22,4482.22,0
2001/8/23,11:25:00,4482.22,4482.22,4482.22,4482.22,0
2001/8/23,11:26:00,4483.73,4483.73,4483.73,4483.73,0
2001/8/23,11:27:00,4483.80,4483.80,4483.80,4483.80,0
2001/8/23,11:28:00,4484.73,4484.73,4484.73,4484.73,0
2001/8/23,11:29:00,4485.11,4485.11,4485.11,4485.11,0
2001/8/23,11:30:00,4490.50,4490.50,4490.50,4490.50,0
2001/8/23,11:31:00,4484.90,4484.90,4484.90,4484.90,0
2001/8/23,11:32:00,4487.25,4487.25,4487.25,4487.25,0
2001/8/23,11:33:00,4486.55,4486.55,4486.55,4486.55,0
2001/8/23,11:34:00,4488.71,4488.71,4488.71,4488.71,0
2001/8/23,11:35:00,4489.49,4489.49,4489.49,4489.49,0
2001/8/23,11:36:00,4490.08,4490.08,4490.08,4490.08,0
2001/8/23,11:37:00,4490.42,4490.42,4490.42,4490.42,0
2001/8/23,11:38:00,4490.94,4490.94,4490.94,4490.94,0
2001/8/23,11:39:00,4489.08,4489.08,4489.08,4489.08,0
2001/8/23,11:40:00,4491.43,4491.43,4491.43,4491.43,0
2001/8/23,11:41:00,4491.61,4491.61,4491.61,4491.61,0
2001/8/23,11:42:00,4492.58,4492.58,4492.58,4492.58,0
2001/8/23,11:43:00,4495.27,4495.27,4495.27,4495.27,0
2001/8/23,11:44:00,4495.97,4495.97,4495.97,4495.97,0
2001/8/23,11:45:00,4495.42,4495.42,4495.42,4495.42,0
2001/8/23,11:46:00,4498.77,4498.77,4498.77,4498.77,0
2001/8/23,11:47:00,4498.62,4498.62,4498.62,4498.62,0
2001/8/23,11:48:00,4500.36,4500.36,4500.36,4500.36,0
2001/8/23,11:49:00,4501.49,4501.49,4501.49,4501.49,0
2001/8/23,11:50:00,4498.85,4498.85,4498.85,4498.85,0
2001/8/23,11:51:00,4499.26,4499.26,4499.26,4499.26,0
2001/8/23,11:52:00,4503.52,4503.52,4503.52,4503.52,0
2001/8/23,11:53:00,4504.42,4504.42,4504.42,4504.42,0
2001/8/23,11:54:00,4503.97,4503.97,4503.97,4503.97,0
2001/8/23,11:55:00,4498.81,4498.81,4498.81,4498.81,0
2001/8/23,11:56:00,4496.10,4496.10,4496.10,4496.10,0
2001/8/23,11:57:00,4494.03,4494.03,4494.03,4494.03,0
2001/8/23,11:58:00,4492.32,4492.32,4492.32,4492.32,0
2001/8/23,11:59:00,4491.96,4491.96,4491.96,4491.96,0
2001/8/23,12:00:00,4490.21,4490.21,4490.21,4490.21,0
2001/8/23,12:01:00,4488.72,4488.72,4488.72,4488.72,0
2001/8/23,12:02:00,4488.50,4488.50,4488.50,4488.50,0
2001/8/23,12:03:00,4487.16,4487.16,4487.16,4487.16,0
2001/8/23,12:04:00,4487.78,4487.78,4487.78,4487.78,0
2001/8/23,12:05:00,4486.37,4486.37,4486.37,4486.37,0
2001/8/23,12:06:00,4483.28,4483.28,4483.28,4483.28,0
2001/8/23,12:07:00,4483.53,4483.53,4483.53,4483.53,0
2001/8/23,12:08:00,4482.68,4482.68,4482.68,4482.68,0
2001/8/23,12:09:00,4481.43,4481.43,4481.43,4481.43,0
2001/8/23,12:10:00,4481.42,4481.42,4481.42,4481.42,0
2001/8/23,12:11:00,4480.74,4480.74,4480.74,4480.74,0
2001/8/23,12:12:00,4480.90,4480.90,4480.90,4480.90,0
2001/8/23,12:13:00,4481.86,4481.86,4481.86,4481.86,0
2001/8/23,12:14:00,4481.64,4481.64,4481.64,4481.64,0
2001/8/23,12:15:00,4482.30,4482.30,4482.30,4482.30,0
2001/8/23,12:16:00,4481.65,4481.65,4481.65,4481.65,0
2001/8/23,12:17:00,4480.77,4480.77,4480.77,4480.77,0
2001/8/23,12:18:00,4482.39,4482.39,4482.39,4482.39,0
2001/8/23,12:19:00,4482.19,4482.19,4482.19,4482.19,0
2001/8/23,12:20:00,4481.15,4481.15,4481.15,4481.15,0
2001/8/23,12:21:00,4481.78,4481.78,4481.78,4481.78,0
2001/8/23,12:22:00,4481.43,4481.43,4481.43,4481.43,0
2001/8/23,12:23:00,4479.95,4479.95,4479.95,4479.95,0
2001/8/23,12:24:00,4479.75,4479.75,4479.75,4479.75,0
2001/8/23,12:25:00,4478.06,4478.06,4478.06,4478.06,0
2001/8/23,12:26:00,4477.71,4477.71,4477.71,4477.71,0
2001/8/23,12:27:00,4474.93,4474.93,4474.93,4474.93,0
2001/8/23,12:28:00,4469.64,4469.64,4469.64,4469.64,0
2001/8/23,12:29:00,4468.18,4468.18,4468.18,4468.18,0
2001/8/23,12:30:00,4470.16,4470.16,4470.16,4470.16,0
2001/8/23,12:31:00,4465.75,4465.75,4465.75,4465.75,0
2001/8/23,12:32:00,4464.41,4464.41,4464.41,4464.41,0
2001/8/23,12:33:00,4467.50,4467.50,4467.50,4467.50,0
2001/8/23,12:34:00,4462.80,4462.80,4462.80,4462.80,0
2001/8/23,12:35:00,4462.19,4462.19,4462.19,4462.19,0
2001/8/23,12:36:00,4467.31,4467.31,4467.31,4467.31,0
2001/8/23,12:37:00,4466.97,4466.97,4466.97,4466.97,0
2001/8/23,12:38:00,4467.73,4467.73,4467.73,4467.73,0
2001/8/23,12:39:00,4468.46,4468.46,4468.46,4468.46,0
2001/8/23,12:40:00,4469.59,4469.59,4469.59,4469.59,0
2001/8/23,12:41:00,4468.23,4468.23,4468.23,4468.23,0
2001/8/23,12:42:00,4472.36,4472.36,4472.36,4472.36,0
2001/8/23,12:43:00,4471.47,4471.47,4471.47,4471.47,0
2001/8/23,12:44:00,4470.43,4470.43,4470.43,4470.43,0
2001/8/23,12:45:00,4470.65,4470.65,4470.65,4470.65,0
2001/8/23,12:46:00,4473.14,4473.14,4473.14,4473.14,0
2001/8/23,12:47:00,4472.88,4472.88,4472.88,4472.88,0
2001/8/23,12:48:00,4467.52,4467.52,4467.52,4467.52,0
2001/8/23,12:49:00,4467.90,4467.90,4467.90,4467.90,0
2001/8/23,12:50:00,4465.40,4465.40,4465.40,4465.40,0
2001/8/23,12:51:00,4464.10,4464.10,4464.10,4464.10,0
2001/8/23,12:52:00,4466.26,4466.26,4466.26,4466.26,0
2001/8/23,12:53:00,4461.77,4461.77,4461.77,4461.77,0
2001/8/23,12:54:00,4463.57,4463.57,4463.57,4463.57,0
2001/8/23,12:55:00,4463.07,4463.07,4463.07,4463.07,0
2001/8/23,12:56:00,4458.85,4458.85,4458.85,4458.85,0
2001/8/23,12:57:00,4462.20,4462.20,4462.20,4462.20,0
2001/8/23,12:58:00,4462.76,4462.76,4462.76,4462.76,0
2001/8/23,12:59:00,4462.13,4462.13,4462.13,4462.13,0
2001/8/23,13:00:00,4461.51,4461.51,4461.51,4461.51,0
2001/8/23,13:01:00,4457.54,4457.54,4457.54,4457.54,0
2001/8/23,13:02:00,4459.58,4459.58,4459.58,4459.58,0
2001/8/23,13:03:00,4453.54,4453.54,4453.54,4453.54,0
2001/8/23,13:04:00,4458.11,4458.11,4458.11,4458.11,0
2001/8/23,13:05:00,4456.99,4456.99,4456.99,4456.99,0
2001/8/23,13:06:00,4458.11,4458.11,4458.11,4458.11,0
2001/8/23,13:07:00,4454.83,4454.83,4454.83,4454.83,0
2001/8/23,13:08:00,4455.41,4455.41,4455.41,4455.41,0
2001/8/23,13:09:00,4449.00,4449.00,4449.00,4449.00,0
2001/8/23,13:10:00,4453.37,4453.37,4453.37,4453.37,0
2001/8/23,13:11:00,4445.80,4445.80,4445.80,4445.80,0
2001/8/23,13:12:00,4444.26,4444.26,4444.26,4444.26,0
2001/8/23,13:13:00,4447.16,4447.16,4447.16,4447.16,0
2001/8/23,13:14:00,4441.22,4441.22,4441.22,4441.22,0
2001/8/23,13:15:00,4445.11,4445.11,4445.11,4445.11,0
2001/8/23,13:16:00,4437.57,4437.57,4437.57,4437.57,0
2001/8/23,13:17:00,4440.66,4440.66,4440.66,4440.66,0
2001/8/23,13:18:00,4441.49,4441.49,4441.49,4441.49,0
2001/8/23,13:19:00,4441.32,4441.32,4441.32,4441.32,0
2001/8/23,13:20:00,4440.81,4440.81,4440.81,4440.81,0
2001/8/23,13:21:00,4435.97,4435.97,4435.97,4435.97,0
2001/8/23,13:22:00,4441.15,4441.15,4441.15,4441.15,0
2001/8/23,13:23:00,4445.13,4445.13,4445.13,4445.13,0
2001/8/23,13:24:00,4445.13,4445.13,4445.13,4445.13,0
2001/8/23,13:25:00,4444.35,4444.35,4444.35,4444.35,0
2001/8/23,13:26:00,4449.10,4449.10,4449.10,4449.10,0
2001/8/23,13:27:00,4448.07,4448.07,4448.07,4448.07,0
2001/8/23,13:28:00,4453.04,4453.04,4453.04,4453.04,0
2001/8/23,13:29:00,4454.87,4454.87,4454.87,4454.87,0
2001/8/23,13:30:00,4459.76,4459.76,4459.76,4459.76,0
2001/8/24,09:01:00,4430.42,4430.42,4430.42,4430.42,0
2001/8/24,09:02:00,4424.88,4424.88,4424.88,4424.88,0
2001/8/24,09:03:00,4425.12,4425.12,4425.12,4425.12,0
2001/8/24,09:04:00,4421.10,4421.10,4421.10,4421.10,0
2001/8/24,09:05:00,4424.02,4424.02,4424.02,4424.02,0
2001/8/24,09:06:00,4422.59,4422.59,4422.59,4422.59,0
2001/8/24,09:07:00,4416.83,4416.83,4416.83,4416.83,0
2001/8/24,09:08:00,4417.66,4417.66,4417.66,4417.66,0
2001/8/24,09:09:00,4422.72,4422.72,4422.72,4422.72,0
2001/8/24,09:10:00,4419.12,4419.12,4419.12,4419.12,0
2001/8/24,09:11:00,4425.06,4425.06,4425.06,4425.06,0
2001/8/24,09:12:00,4423.68,4423.68,4423.68,4423.68,0
2001/8/24,09:13:00,4425.26,4425.26,4425.26,4425.26,0
2001/8/24,09:14:00,4430.27,4430.27,4430.27,4430.27,0
2001/8/24,09:15:00,4424.80,4424.80,4424.80,4424.80,0
2001/8/24,09:16:00,4422.14,4422.14,4422.14,4422.14,0
2001/8/24,09:17:00,4419.88,4419.88,4419.88,4419.88,0
2001/8/24,09:18:00,4415.08,4415.08,4415.08,4415.08,0
2001/8/24,09:19:00,4404.82,4404.82,4404.82,4404.82,0
2001/8/24,09:20:00,4405.18,4405.18,4405.18,4405.18,0
2001/8/24,09:21:00,4399.34,4399.34,4399.34,4399.34,0
2001/8/24,09:22:00,4391.75,4391.75,4391.75,4391.75,0
2001/8/24,09:23:00,4389.24,4389.24,4389.24,4389.24,0
2001/8/24,09:24:00,4381.47,4381.47,4381.47,4381.47,0
2001/8/24,09:25:00,4378.61,4378.61,4378.61,4378.61,0
2001/8/24,09:26:00,4375.64,4375.64,4375.64,4375.64,0
2001/8/24,09:27:00,4381.64,4381.64,4381.64,4381.64,0
2001/8/24,09:28:00,4385.79,4385.79,4385.79,4385.79,0
2001/8/24,09:29:00,4388.53,4388.53,4388.53,4388.53,0
2001/8/24,09:30:00,4389.95,4389.95,4389.95,4389.95,0
2001/8/24,09:31:00,4393.56,4393.56,4393.56,4393.56,0
2001/8/24,09:32:00,4394.80,4394.80,4394.80,4394.80,0
2001/8/24,09:33:00,4400.99,4400.99,4400.99,4400.99,0
2001/8/24,09:34:00,4396.25,4396.25,4396.25,4396.25,0
2001/8/24,09:35:00,4395.41,4395.41,4395.41,4395.41,0
2001/8/24,09:36:00,4396.72,4396.72,4396.72,4396.72,0
2001/8/24,09:37:00,4392.03,4392.03,4392.03,4392.03,0
2001/8/24,09:38:00,4396.45,4396.45,4396.45,4396.45,0
2001/8/24,09:39:00,4392.85,4392.85,4392.85,4392.85,0
2001/8/24,09:40:00,4389.05,4389.05,4389.05,4389.05,0
2001/8/24,09:41:00,4387.66,4387.66,4387.66,4387.66,0
2001/8/24,09:42:00,4395.35,4395.35,4395.35,4395.35,0
2001/8/24,09:43:00,4395.42,4395.42,4395.42,4395.42,0
2001/8/24,09:44:00,4389.67,4389.67,4389.67,4389.67,0
2001/8/24,09:45:00,4394.45,4394.45,4394.45,4394.45,0
2001/8/24,09:46:00,4390.55,4390.55,4390.55,4390.55,0
2001/8/24,09:47:00,4396.03,4396.03,4396.03,4396.03,0
2001/8/24,09:48:00,4396.36,4396.36,4396.36,4396.36,0
2001/8/24,09:49:00,4391.78,4391.78,4391.78,4391.78,0
2001/8/24,09:50:00,4398.56,4398.56,4398.56,4398.56,0
2001/8/24,09:51:00,4397.71,4397.71,4397.71,4397.71,0
2001/8/24,09:52:00,4397.32,4397.32,4397.32,4397.32,0
2001/8/24,09:53:00,4398.07,4398.07,4398.07,4398.07,0
2001/8/24,09:54:00,4393.43,4393.43,4393.43,4393.43,0
2001/8/24,09:55:00,4398.05,4398.05,4398.05,4398.05,0
2001/8/24,09:56:00,4397.95,4397.95,4397.95,4397.95,0
2001/8/24,09:57:00,4392.91,4392.91,4392.91,4392.91,0
2001/8/24,09:58:00,4399.08,4399.08,4399.08,4399.08,0
2001/8/24,09:59:00,4397.89,4397.89,4397.89,4397.89,0
2001/8/24,10:00:00,4396.99,4396.99,4396.99,4396.99,0
2001/8/24,10:01:00,4392.60,4392.60,4392.60,4392.60,0
2001/8/24,10:02:00,4392.83,4392.83,4392.83,4392.83,0
2001/8/24,10:03:00,4395.43,4395.43,4395.43,4395.43,0
2001/8/24,10:04:00,4391.57,4391.57,4391.57,4391.57,0
2001/8/24,10:05:00,4389.69,4389.69,4389.69,4389.69,0
2001/8/24,10:06:00,4392.80,4392.80,4392.80,4392.80,0
2001/8/24,10:07:00,4388.18,4388.18,4388.18,4388.18,0
2001/8/24,10:08:00,4383.83,4383.83,4383.83,4383.83,0
2001/8/24,10:09:00,4387.68,4387.68,4387.68,4387.68,0
2001/8/24,10:10:00,4381.41,4381.41,4381.41,4381.41,0
2001/8/24,10:11:00,4380.77,4380.77,4380.77,4380.77,0
2001/8/24,10:12:00,4378.43,4378.43,4378.43,4378.43,0
2001/8/24,10:13:00,4375.67,4375.67,4375.67,4375.67,0
2001/8/24,10:14:00,4374.50,4374.50,4374.50,4374.50,0
2001/8/24,10:15:00,4375.17,4375.17,4375.17,4375.17,0
2001/8/24,10:16:00,4369.99,4369.99,4369.99,4369.99,0
2001/8/24,10:17:00,4372.63,4372.63,4372.63,4372.63,0
2001/8/24,10:18:00,4366.85,4366.85,4366.85,4366.85,0
2001/8/24,10:19:00,4368.38,4368.38,4368.38,4368.38,0
2001/8/24,10:20:00,4366.33,4366.33,4366.33,4366.33,0
2001/8/24,10:21:00,4365.09,4365.09,4365.09,4365.09,0
2001/8/24,10:22:00,4364.76,4364.76,4364.76,4364.76,0
2001/8/24,10:23:00,4363.79,4363.79,4363.79,4363.79,0
2001/8/24,10:24:00,4368.68,4368.68,4368.68,4368.68,0
2001/8/24,10:25:00,4363.52,4363.52,4363.52,4363.52,0
2001/8/24,10:26:00,4363.18,4363.18,4363.18,4363.18,0
2001/8/24,10:27:00,4361.90,4361.90,4361.90,4361.90,0
2001/8/24,10:28:00,4368.34,4368.34,4368.34,4368.34,0
2001/8/24,10:29:00,4362.07,4362.07,4362.07,4362.07,0
2001/8/24,10:30:00,4363.10,4363.10,4363.10,4363.10,0
2001/8/24,10:31:00,4368.81,4368.81,4368.81,4368.81,0
2001/8/24,10:32:00,4363.84,4363.84,4363.84,4363.84,0
2001/8/24,10:33:00,4363.64,4363.64,4363.64,4363.64,0
2001/8/24,10:34:00,4362.95,4362.95,4362.95,4362.95,0
2001/8/24,10:35:00,4360.71,4360.71,4360.71,4360.71,0
2001/8/24,10:36:00,4361.16,4361.16,4361.16,4361.16,0
2001/8/24,10:37:00,4360.59,4360.59,4360.59,4360.59,0
2001/8/24,10:38:00,4359.44,4359.44,4359.44,4359.44,0
2001/8/24,10:39:00,4359.04,4359.04,4359.04,4359.04,0
2001/8/24,10:40:00,4356.97,4356.97,4356.97,4356.97,0
2001/8/24,10:41:00,4355.36,4355.36,4355.36,4355.36,0
2001/8/24,10:42:00,4354.03,4354.03,4354.03,4354.03,0
2001/8/24,10:43:00,4349.77,4349.77,4349.77,4349.77,0
2001/8/24,10:44:00,4353.66,4353.66,4353.66,4353.66,0
2001/8/24,10:45:00,4347.49,4347.49,4347.49,4347.49,0
2001/8/24,10:46:00,4344.84,4344.84,4344.84,4344.84,0
2001/8/24,10:47:00,4342.65,4342.65,4342.65,4342.65,0
2001/8/24,10:48:00,4342.54,4342.54,4342.54,4342.54,0
2001/8/24,10:49:00,4344.57,4344.57,4344.57,4344.57,0
2001/8/24,10:50:00,4338.25,4338.25,4338.25,4338.25,0
2001/8/24,10:51:00,4340.99,4340.99,4340.99,4340.99,0
2001/8/24,10:52:00,4340.35,4340.35,4340.35,4340.35,0
2001/8/24,10:53:00,4334.08,4334.08,4334.08,4334.08,0
2001/8/24,10:54:00,4339.98,4339.98,4339.98,4339.98,0
2001/8/24,10:55:00,4333.89,4333.89,4333.89,4333.89,0
2001/8/24,10:56:00,4337.39,4337.39,4337.39,4337.39,0
2001/8/24,10:57:00,4338.76,4338.76,4338.76,4338.76,0
2001/8/24,10:58:00,4331.35,4331.35,4331.35,4331.35,0
2001/8/24,10:59:00,4335.33,4335.33,4335.33,4335.33,0
2001/8/24,11:00:00,4333.72,4333.72,4333.72,4333.72,0
2001/8/24,11:01:00,4334.14,4334.14,4334.14,4334.14,0
2001/8/24,11:02:00,4332.52,4332.52,4332.52,4332.52,0
2001/8/24,11:03:00,4329.85,4329.85,4329.85,4329.85,0
2001/8/24,11:04:00,4334.72,4334.72,4334.72,4334.72,0
2001/8/24,11:05:00,4335.66,4335.66,4335.66,4335.66,0
2001/8/24,11:06:00,4330.83,4330.83,4330.83,4330.83,0
2001/8/24,11:07:00,4330.61,4330.61,4330.61,4330.61,0
2001/8/24,11:08:00,4336.19,4336.19,4336.19,4336.19,0
2001/8/24,11:09:00,4337.47,4337.47,4337.47,4337.47,0
2001/8/24,11:10:00,4333.97,4333.97,4333.97,4333.97,0
2001/8/24,11:11:00,4338.89,4338.89,4338.89,4338.89,0
2001/8/24,11:12:00,4340.91,4340.91,4340.91,4340.91,0
2001/8/24,11:13:00,4342.83,4342.83,4342.83,4342.83,0
2001/8/24,11:14:00,4339.23,4339.23,4339.23,4339.23,0
2001/8/24,11:15:00,4344.61,4344.61,4344.61,4344.61,0
2001/8/24,11:16:00,4345.95,4345.95,4345.95,4345.95,0
2001/8/24,11:17:00,4348.11,4348.11,4348.11,4348.11,0
2001/8/24,11:18:00,4350.88,4350.88,4350.88,4350.88,0
2001/8/24,11:19:00,4352.27,4352.27,4352.27,4352.27,0
2001/8/24,11:20:00,4357.04,4357.04,4357.04,4357.04,0
2001/8/24,11:21:00,4361.60,4361.60,4361.60,4361.60,0
2001/8/24,11:22:00,4361.56,4361.56,4361.56,4361.56,0
2001/8/24,11:23:00,4353.61,4353.61,4353.61,4353.61,0
2001/8/24,11:24:00,4359.66,4359.66,4359.66,4359.66,0
2001/8/24,11:25:00,4356.29,4356.29,4356.29,4356.29,0
2001/8/24,11:26:00,4349.79,4349.79,4349.79,4349.79,0
2001/8/24,11:27:00,4346.08,4346.08,4346.08,4346.08,0
2001/8/24,11:28:00,4346.10,4346.10,4346.10,4346.10,0
2001/8/24,11:29:00,4344.02,4344.02,4344.02,4344.02,0
2001/8/24,11:30:00,4342.31,4342.31,4342.31,4342.31,0
2001/8/24,11:31:00,4342.11,4342.11,4342.11,4342.11,0
2001/8/24,11:32:00,4342.37,4342.37,4342.37,4342.37,0
2001/8/24,11:33:00,4346.00,4346.00,4346.00,4346.00,0
2001/8/24,11:34:00,4341.23,4341.23,4341.23,4341.23,0
2001/8/24,11:35:00,4346.09,4346.09,4346.09,4346.09,0
2001/8/24,11:36:00,4346.27,4346.27,4346.27,4346.27,0
2001/8/24,11:37:00,4342.62,4342.62,4342.62,4342.62,0
2001/8/24,11:38:00,4342.55,4342.55,4342.55,4342.55,0
2001/8/24,11:39:00,4343.38,4343.38,4343.38,4343.38,0
2001/8/24,11:40:00,4341.09,4341.09,4341.09,4341.09,0
2001/8/24,11:41:00,4346.19,4346.19,4346.19,4346.19,0
2001/8/24,11:42:00,4343.49,4343.49,4343.49,4343.49,0
2001/8/24,11:43:00,4347.60,4347.60,4347.60,4347.60,0
2001/8/24,11:44:00,4343.31,4343.31,4343.31,4343.31,0
2001/8/24,11:45:00,4344.30,4344.30,4344.30,4344.30,0
2001/8/24,11:46:00,4346.14,4346.14,4346.14,4346.14,0
2001/8/24,11:47:00,4345.23,4345.23,4345.23,4345.23,0
2001/8/24,11:48:00,4348.93,4348.93,4348.93,4348.93,0
2001/8/24,11:49:00,4348.88,4348.88,4348.88,4348.88,0
2001/8/24,11:50:00,4350.43,4350.43,4350.43,4350.43,0
2001/8/24,11:51:00,4346.27,4346.27,4346.27,4346.27,0
2001/8/24,11:52:00,4350.90,4350.90,4350.90,4350.90,0
2001/8/24,11:53:00,4352.62,4352.62,4352.62,4352.62,0
2001/8/24,11:54:00,4351.23,4351.23,4351.23,4351.23,0
2001/8/24,11:55:00,4352.41,4352.41,4352.41,4352.41,0
2001/8/24,11:56:00,4352.18,4352.18,4352.18,4352.18,0
2001/8/24,11:57:00,4347.79,4347.79,4347.79,4347.79,0
2001/8/24,11:58:00,4351.76,4351.76,4351.76,4351.76,0
2001/8/24,11:59:00,4346.82,4346.82,4346.82,4346.82,0
2001/8/24,12:00:00,4350.94,4350.94,4350.94,4350.94,0
2001/8/24,12:01:00,4347.22,4347.22,4347.22,4347.22,0
2001/8/24,12:02:00,4350.58,4350.58,4350.58,4350.58,0
2001/8/24,12:03:00,4351.13,4351.13,4351.13,4351.13,0
2001/8/24,12:04:00,4346.09,4346.09,4346.09,4346.09,0
2001/8/24,12:05:00,4351.13,4351.13,4351.13,4351.13,0
2001/8/24,12:06:00,4349.76,4349.76,4349.76,4349.76,0
2001/8/24,12:07:00,4342.98,4342.98,4342.98,4342.98,0
2001/8/24,12:08:00,4339.92,4339.92,4339.92,4339.92,0
2001/8/24,12:09:00,4342.70,4342.70,4342.70,4342.70,0
2001/8/24,12:10:00,4336.60,4336.60,4336.60,4336.60,0
2001/8/24,12:11:00,4334.54,4334.54,4334.54,4334.54,0
2001/8/24,12:12:00,4332.45,4332.45,4332.45,4332.45,0
2001/8/24,12:13:00,4329.14,4329.14,4329.14,4329.14,0
2001/8/24,12:14:00,4328.59,4328.59,4328.59,4328.59,0
2001/8/24,12:15:00,4328.58,4328.58,4328.58,4328.58,0
2001/8/24,12:16:00,4331.18,4331.18,4331.18,4331.18,0
2001/8/24,12:17:00,4325.73,4325.73,4325.73,4325.73,0
2001/8/24,12:18:00,4329.78,4329.78,4329.78,4329.78,0
2001/8/24,12:19:00,4329.32,4329.32,4329.32,4329.32,0
2001/8/24,12:20:00,4329.07,4329.07,4329.07,4329.07,0
2001/8/24,12:21:00,4324.87,4324.87,4324.87,4324.87,0
2001/8/24,12:22:00,4323.39,4323.39,4323.39,4323.39,0
2001/8/24,12:23:00,4327.39,4327.39,4327.39,4327.39,0
2001/8/24,12:24:00,4323.51,4323.51,4323.51,4323.51,0
2001/8/24,12:25:00,4320.88,4320.88,4320.88,4320.88,0
2001/8/24,12:26:00,4324.63,4324.63,4324.63,4324.63,0
2001/8/24,12:27:00,4319.28,4319.28,4319.28,4319.28,0
2001/8/24,12:28:00,4319.48,4319.48,4319.48,4319.48,0
2001/8/24,12:29:00,4318.35,4318.35,4318.35,4318.35,0
2001/8/24,12:30:00,4317.04,4317.04,4317.04,4317.04,0
2001/8/24,12:31:00,4316.55,4316.55,4316.55,4316.55,0
2001/8/24,12:32:00,4320.74,4320.74,4320.74,4320.74,0
2001/8/24,12:33:00,4317.30,4317.30,4317.30,4317.30,0
2001/8/24,12:34:00,4310.17,4310.17,4310.17,4310.17,0
2001/8/24,12:35:00,4314.95,4314.95,4314.95,4314.95,0
2001/8/24,12:36:00,4313.54,4313.54,4313.54,4313.54,0
2001/8/24,12:37:00,4313.97,4313.97,4313.97,4313.97,0
2001/8/24,12:38:00,4307.64,4307.64,4307.64,4307.64,0
2001/8/24,12:39:00,4313.86,4313.86,4313.86,4313.86,0
2001/8/24,12:40:00,4312.17,4312.17,4312.17,4312.17,0
2001/8/24,12:41:00,4313.96,4313.96,4313.96,4313.96,0
2001/8/24,12:42:00,4311.72,4311.72,4311.72,4311.72,0
2001/8/24,12:43:00,4315.04,4315.04,4315.04,4315.04,0
2001/8/24,12:44:00,4317.55,4317.55,4317.55,4317.55,0
2001/8/24,12:45:00,4318.02,4318.02,4318.02,4318.02,0
2001/8/24,12:46:00,4319.62,4319.62,4319.62,4319.62,0
2001/8/24,12:47:00,4325.42,4325.42,4325.42,4325.42,0
2001/8/24,12:48:00,4326.12,4326.12,4326.12,4326.12,0
2001/8/24,12:49:00,4328.21,4328.21,4328.21,4328.21,0
2001/8/24,12:50:00,4334.50,4334.50,4334.50,4334.50,0
2001/8/24,12:51:00,4334.48,4334.48,4334.48,4334.48,0
2001/8/24,12:52:00,4336.19,4336.19,4336.19,4336.19,0
2001/8/24,12:53:00,4336.26,4336.26,4336.26,4336.26,0
2001/8/24,12:54:00,4339.97,4339.97,4339.97,4339.97,0
2001/8/24,12:55:00,4339.52,4339.52,4339.52,4339.52,0
2001/8/24,12:56:00,4340.44,4340.44,4340.44,4340.44,0
2001/8/24,12:57:00,4339.73,4339.73,4339.73,4339.73,0
2001/8/24,12:58:00,4339.31,4339.31,4339.31,4339.31,0
2001/8/24,12:59:00,4333.39,4333.39,4333.39,4333.39,0
2001/8/24,13:00:00,4337.05,4337.05,4337.05,4337.05,0
2001/8/24,13:01:00,4329.84,4329.84,4329.84,4329.84,0
2001/8/24,13:02:00,4328.22,4328.22,4328.22,4328.22,0
2001/8/24,13:03:00,4328.24,4328.24,4328.24,4328.24,0
2001/8/24,13:04:00,4325.00,4325.00,4325.00,4325.00,0
2001/8/24,13:05:00,4326.21,4326.21,4326.21,4326.21,0
2001/8/24,13:06:00,4325.21,4325.21,4325.21,4325.21,0
2001/8/24,13:07:00,4327.51,4327.51,4327.51,4327.51,0
2001/8/24,13:08:00,4323.69,4323.69,4323.69,4323.69,0
2001/8/24,13:09:00,4323.58,4323.58,4323.58,4323.58,0
2001/8/24,13:10:00,4322.19,4322.19,4322.19,4322.19,0
2001/8/24,13:11:00,4320.70,4320.70,4320.70,4320.70,0
2001/8/24,13:12:00,4320.55,4320.55,4320.55,4320.55,0
2001/8/24,13:13:00,4316.77,4316.77,4316.77,4316.77,0
2001/8/24,13:14:00,4317.23,4317.23,4317.23,4317.23,0
2001/8/24,13:15:00,4317.27,4317.27,4317.27,4317.27,0
2001/8/24,13:16:00,4312.64,4312.64,4312.64,4312.64,0
2001/8/24,13:17:00,4309.51,4309.51,4309.51,4309.51,0
2001/8/24,13:18:00,4312.45,4312.45,4312.45,4312.45,0
2001/8/24,13:19:00,4308.98,4308.98,4308.98,4308.98,0
2001/8/24,13:20:00,4303.34,4303.34,4303.34,4303.34,0
2001/8/24,13:21:00,4305.77,4305.77,4305.77,4305.77,0
2001/8/24,13:22:00,4309.50,4309.50,4309.50,4309.50,0
2001/8/24,13:23:00,4304.09,4304.09,4304.09,4304.09,0
2001/8/24,13:24:00,4308.89,4308.89,4308.89,4308.89,0
2001/8/24,13:25:00,4310.07,4310.07,4310.07,4310.07,0
2001/8/24,13:26:00,4310.80,4310.80,4310.80,4310.80,0
2001/8/24,13:27:00,4313.44,4313.44,4313.44,4313.44,0
2001/8/24,13:28:00,4307.17,4307.17,4307.17,4307.17,0
2001/8/24,13:29:00,4304.37,4304.37,4304.37,4304.37,0
2001/8/24,13:30:00,4310.32,4310.32,4310.32,4310.32,0
2001/8/27,09:01:00,4352.34,4352.34,4352.34,4352.34,0
2001/8/27,09:02:00,4354.88,4354.88,4354.88,4354.88,0
2001/8/27,09:03:00,4352.76,4352.76,4352.76,4352.76,0
2001/8/27,09:04:00,4353.68,4353.68,4353.68,4353.68,0
2001/8/27,09:05:00,4350.63,4350.63,4350.63,4350.63,0
2001/8/27,09:06:00,4352.65,4352.65,4352.65,4352.65,0
2001/8/27,09:07:00,4350.37,4350.37,4350.37,4350.37,0
2001/8/27,09:08:00,4344.16,4344.16,4344.16,4344.16,0
2001/8/27,09:09:00,4339.69,4339.69,4339.69,4339.69,0
2001/8/27,09:10:00,4341.71,4341.71,4341.71,4341.71,0
2001/8/27,09:11:00,4338.29,4338.29,4338.29,4338.29,0
2001/8/27,09:12:00,4337.64,4337.64,4337.64,4337.64,0
2001/8/27,09:13:00,4344.60,4344.60,4344.60,4344.60,0
2001/8/27,09:14:00,4340.83,4340.83,4340.83,4340.83,0
2001/8/27,09:15:00,4343.99,4343.99,4343.99,4343.99,0
2001/8/27,09:16:00,4354.54,4354.54,4354.54,4354.54,0
2001/8/27,09:17:00,4364.90,4364.90,4364.90,4364.90,0
2001/8/27,09:18:00,4369.80,4369.80,4369.80,4369.80,0
2001/8/27,09:19:00,4374.53,4374.53,4374.53,4374.53,0
2001/8/27,09:20:00,4375.88,4375.88,4375.88,4375.88,0
2001/8/27,09:21:00,4382.35,4382.35,4382.35,4382.35,0
2001/8/27,09:22:00,4386.07,4386.07,4386.07,4386.07,0
2001/8/27,09:23:00,4388.29,4388.29,4388.29,4388.29,0
2001/8/27,09:24:00,4389.52,4389.52,4389.52,4389.52,0
2001/8/27,09:25:00,4387.40,4387.40,4387.40,4387.40,0
2001/8/27,09:26:00,4388.21,4388.21,4388.21,4388.21,0
2001/8/27,09:27:00,4386.44,4386.44,4386.44,4386.44,0
2001/8/27,09:28:00,4384.27,4384.27,4384.27,4384.27,0
2001/8/27,09:29:00,4382.65,4382.65,4382.65,4382.65,0
2001/8/27,09:30:00,4379.79,4379.79,4379.79,4379.79,0
2001/8/27,09:31:00,4377.04,4377.04,4377.04,4377.04,0
2001/8/27,09:32:00,4375.25,4375.25,4375.25,4375.25,0
2001/8/27,09:33:00,4375.23,4375.23,4375.23,4375.23,0
2001/8/27,09:34:00,4373.55,4373.55,4373.55,4373.55,0
2001/8/27,09:35:00,4370.16,4370.16,4370.16,4370.16,0
2001/8/27,09:36:00,4372.02,4372.02,4372.02,4372.02,0
2001/8/27,09:37:00,4372.42,4372.42,4372.42,4372.42,0
2001/8/27,09:38:00,4371.78,4371.78,4371.78,4371.78,0
2001/8/27,09:39:00,4376.64,4376.64,4376.64,4376.64,0
2001/8/27,09:40:00,4372.76,4372.76,4372.76,4372.76,0
2001/8/27,09:41:00,4379.38,4379.38,4379.38,4379.38,0
2001/8/27,09:42:00,4380.29,4380.29,4380.29,4380.29,0
2001/8/27,09:43:00,4383.45,4383.45,4383.45,4383.45,0
2001/8/27,09:44:00,4384.31,4384.31,4384.31,4384.31,0
2001/8/27,09:45:00,4382.47,4382.47,4382.47,4382.47,0
2001/8/27,09:46:00,4383.24,4383.24,4383.24,4383.24,0
2001/8/27,09:47:00,4384.27,4384.27,4384.27,4384.27,0
2001/8/27,09:48:00,4384.87,4384.87,4384.87,4384.87,0
2001/8/27,09:49:00,4384.02,4384.02,4384.02,4384.02,0
2001/8/27,09:50:00,4385.90,4385.90,4385.90,4385.90,0
2001/8/27,09:51:00,4384.41,4384.41,4384.41,4384.41,0
2001/8/27,09:52:00,4391.43,4391.43,4391.43,4391.43,0
2001/8/27,09:53:00,4393.90,4393.90,4393.90,4393.90,0
2001/8/27,09:54:00,4390.24,4390.24,4390.24,4390.24,0
2001/8/27,09:55:00,4395.87,4395.87,4395.87,4395.87,0
2001/8/27,09:56:00,4393.36,4393.36,4393.36,4393.36,0
2001/8/27,09:57:00,4394.33,4394.33,4394.33,4394.33,0
2001/8/27,09:58:00,4397.07,4397.07,4397.07,4397.07,0
2001/8/27,09:59:00,4388.39,4388.39,4388.39,4388.39,0
2001/8/27,10:00:00,4387.31,4387.31,4387.31,4387.31,0
2001/8/27,10:01:00,4386.97,4386.97,4386.97,4386.97,0
2001/8/27,10:02:00,4390.47,4390.47,4390.47,4390.47,0
2001/8/27,10:03:00,4384.84,4384.84,4384.84,4384.84,0
2001/8/27,10:04:00,4389.48,4389.48,4389.48,4389.48,0
2001/8/27,10:05:00,4389.20,4389.20,4389.20,4389.20,0
2001/8/27,10:06:00,4381.60,4381.60,4381.60,4381.60,0
2001/8/27,10:07:00,4379.75,4379.75,4379.75,4379.75,0
2001/8/27,10:08:00,4377.98,4377.98,4377.98,4377.98,0
2001/8/27,10:09:00,4378.38,4378.38,4378.38,4378.38,0
2001/8/27,10:10:00,4376.98,4376.98,4376.98,4376.98,0
2001/8/27,10:11:00,4372.85,4372.85,4372.85,4372.85,0
2001/8/27,10:12:00,4372.08,4372.08,4372.08,4372.08,0
2001/8/27,10:13:00,4370.17,4370.17,4370.17,4370.17,0
2001/8/27,10:14:00,4363.01,4363.01,4363.01,4363.01,0
2001/8/27,10:15:00,4361.02,4361.02,4361.02,4361.02,0
2001/8/27,10:16:00,4363.11,4363.11,4363.11,4363.11,0
2001/8/27,10:17:00,4358.01,4358.01,4358.01,4358.01,0
2001/8/27,10:18:00,4358.65,4358.65,4358.65,4358.65,0
2001/8/27,10:19:00,4362.90,4362.90,4362.90,4362.90,0
2001/8/27,10:20:00,4359.01,4359.01,4359.01,4359.01,0
2001/8/27,10:21:00,4363.36,4363.36,4363.36,4363.36,0
2001/8/27,10:22:00,4363.31,4363.31,4363.31,4363.31,0
2001/8/27,10:23:00,4370.51,4370.51,4370.51,4370.51,0
2001/8/27,10:24:00,4368.87,4368.87,4368.87,4368.87,0
2001/8/27,10:25:00,4371.06,4371.06,4371.06,4371.06,0
2001/8/27,10:26:00,4369.40,4369.40,4369.40,4369.40,0
2001/8/27,10:27:00,4375.43,4375.43,4375.43,4375.43,0
2001/8/27,10:28:00,4377.02,4377.02,4377.02,4377.02,0
2001/8/27,10:29:00,4373.13,4373.13,4373.13,4373.13,0
2001/8/27,10:30:00,4379.49,4379.49,4379.49,4379.49,0
2001/8/27,10:31:00,4378.66,4378.66,4378.66,4378.66,0
2001/8/27,10:32:00,4378.59,4378.59,4378.59,4378.59,0
2001/8/27,10:33:00,4380.69,4380.69,4380.69,4380.69,0
2001/8/27,10:34:00,4379.14,4379.14,4379.14,4379.14,0
2001/8/27,10:35:00,4380.37,4380.37,4380.37,4380.37,0
2001/8/27,10:36:00,4382.41,4382.41,4382.41,4382.41,0
2001/8/27,10:37:00,4385.56,4385.56,4385.56,4385.56,0
2001/8/27,10:38:00,4386.59,4386.59,4386.59,4386.59,0
2001/8/27,10:39:00,4380.68,4380.68,4380.68,4380.68,0
2001/8/27,10:40:00,4380.90,4380.90,4380.90,4380.90,0
2001/8/27,10:41:00,4377.86,4377.86,4377.86,4377.86,0
2001/8/27,10:42:00,4378.88,4378.88,4378.88,4378.88,0
2001/8/27,10:43:00,4376.49,4376.49,4376.49,4376.49,0
2001/8/27,10:44:00,4374.77,4374.77,4374.77,4374.77,0
2001/8/27,10:45:00,4373.33,4373.33,4373.33,4373.33,0
2001/8/27,10:46:00,4374.73,4374.73,4374.73,4374.73,0
2001/8/27,10:47:00,4379.93,4379.93,4379.93,4379.93,0
2001/8/27,10:48:00,4373.51,4373.51,4373.51,4373.51,0
2001/8/27,10:49:00,4377.20,4377.20,4377.20,4377.20,0
2001/8/27,10:50:00,4371.16,4371.16,4371.16,4371.16,0
2001/8/27,10:51:00,4374.39,4374.39,4374.39,4374.39,0
2001/8/27,10:52:00,4375.69,4375.69,4375.69,4375.69,0
2001/8/27,10:53:00,4369.69,4369.69,4369.69,4369.69,0
2001/8/27,10:54:00,4367.80,4367.80,4367.80,4367.80,0
2001/8/27,10:55:00,4366.17,4366.17,4366.17,4366.17,0
2001/8/27,10:56:00,4364.40,4364.40,4364.40,4364.40,0
2001/8/27,10:57:00,4366.05,4366.05,4366.05,4366.05,0
2001/8/27,10:58:00,4365.67,4365.67,4365.67,4365.67,0
2001/8/27,10:59:00,4363.78,4363.78,4363.78,4363.78,0
2001/8/27,11:00:00,4360.70,4360.70,4360.70,4360.70,0
2001/8/27,11:01:00,4359.98,4359.98,4359.98,4359.98,0
2001/8/27,11:02:00,4358.97,4358.97,4358.97,4358.97,0
2001/8/27,11:03:00,4359.68,4359.68,4359.68,4359.68,0
2001/8/27,11:04:00,4358.07,4358.07,4358.07,4358.07,0
2001/8/27,11:05:00,4356.08,4356.08,4356.08,4356.08,0
2001/8/27,11:06:00,4355.22,4355.22,4355.22,4355.22,0
2001/8/27,11:07:00,4356.54,4356.54,4356.54,4356.54,0
2001/8/27,11:08:00,4353.09,4353.09,4353.09,4353.09,0
2001/8/27,11:09:00,4351.26,4351.26,4351.26,4351.26,0
2001/8/27,11:10:00,4350.78,4350.78,4350.78,4350.78,0
2001/8/27,11:11:00,4344.55,4344.55,4344.55,4344.55,0
2001/8/27,11:12:00,4346.93,4346.93,4346.93,4346.93,0
2001/8/27,11:13:00,4340.59,4340.59,4340.59,4340.59,0
2001/8/27,11:14:00,4337.61,4337.61,4337.61,4337.61,0
2001/8/27,11:15:00,4342.77,4342.77,4342.77,4342.77,0
2001/8/27,11:16:00,4341.33,4341.33,4341.33,4341.33,0
2001/8/27,11:17:00,4336.54,4336.54,4336.54,4336.54,0
2001/8/27,11:18:00,4333.73,4333.73,4333.73,4333.73,0
2001/8/27,11:19:00,4338.35,4338.35,4338.35,4338.35,0
2001/8/27,11:20:00,4334.56,4334.56,4334.56,4334.56,0
2001/8/27,11:21:00,4340.10,4340.10,4340.10,4340.10,0
2001/8/27,11:22:00,4337.72,4337.72,4337.72,4337.72,0
2001/8/27,11:23:00,4337.61,4337.61,4337.61,4337.61,0
2001/8/27,11:24:00,4338.47,4338.47,4338.47,4338.47,0
2001/8/27,11:25:00,4342.79,4342.79,4342.79,4342.79,0
2001/8/27,11:26:00,4343.71,4343.71,4343.71,4343.71,0
2001/8/27,11:27:00,4345.59,4345.59,4345.59,4345.59,0
2001/8/27,11:28:00,4345.71,4345.71,4345.71,4345.71,0
2001/8/27,11:29:00,4346.13,4346.13,4346.13,4346.13,0
2001/8/27,11:30:00,4346.76,4346.76,4346.76,4346.76,0
2001/8/27,11:31:00,4348.44,4348.44,4348.44,4348.44,0
2001/8/27,11:32:00,4343.72,4343.72,4343.72,4343.72,0
2001/8/27,11:33:00,4345.15,4345.15,4345.15,4345.15,0
2001/8/27,11:34:00,4340.40,4340.40,4340.40,4340.40,0
2001/8/27,11:35:00,4345.60,4345.60,4345.60,4345.60,0
2001/8/27,11:36:00,4340.09,4340.09,4340.09,4340.09,0
2001/8/27,11:37:00,4339.70,4339.70,4339.70,4339.70,0
2001/8/27,11:38:00,4343.67,4343.67,4343.67,4343.67,0
2001/8/27,11:39:00,4337.47,4337.47,4337.47,4337.47,0
2001/8/27,11:40:00,4337.12,4337.12,4337.12,4337.12,0
2001/8/27,11:41:00,4337.02,4337.02,4337.02,4337.02,0
2001/8/27,11:42:00,4338.35,4338.35,4338.35,4338.35,0
2001/8/27,11:43:00,4337.88,4337.88,4337.88,4337.88,0
2001/8/27,11:44:00,4333.20,4333.20,4333.20,4333.20,0
2001/8/27,11:45:00,4336.96,4336.96,4336.96,4336.96,0
2001/8/27,11:46:00,4333.96,4333.96,4333.96,4333.96,0
2001/8/27,11:47:00,4333.89,4333.89,4333.89,4333.89,0
2001/8/27,11:48:00,4334.21,4334.21,4334.21,4334.21,0
2001/8/27,11:49:00,4334.26,4334.26,4334.26,4334.26,0
2001/8/27,11:50:00,4333.77,4333.77,4333.77,4333.77,0
2001/8/27,11:51:00,4334.11,4334.11,4334.11,4334.11,0
2001/8/27,11:52:00,4334.02,4334.02,4334.02,4334.02,0
2001/8/27,11:53:00,4333.56,4333.56,4333.56,4333.56,0
2001/8/27,11:54:00,4334.71,4334.71,4334.71,4334.71,0
2001/8/27,11:55:00,4338.30,4338.30,4338.30,4338.30,0
2001/8/27,11:56:00,4333.58,4333.58,4333.58,4333.58,0
2001/8/27,11:57:00,4338.72,4338.72,4338.72,4338.72,0
2001/8/27,11:58:00,4340.68,4340.68,4340.68,4340.68,0
2001/8/27,11:59:00,4337.29,4337.29,4337.29,4337.29,0
2001/8/27,12:00:00,4342.58,4342.58,4342.58,4342.58,0
2001/8/27,12:01:00,4338.80,4338.80,4338.80,4338.80,0
2001/8/27,12:02:00,4343.89,4343.89,4343.89,4343.89,0
2001/8/27,12:03:00,4346.23,4346.23,4346.23,4346.23,0
2001/8/27,12:04:00,4348.46,4348.46,4348.46,4348.46,0
2001/8/27,12:05:00,4349.79,4349.79,4349.79,4349.79,0
2001/8/27,12:06:00,4351.57,4351.57,4351.57,4351.57,0
2001/8/27,12:07:00,4351.02,4351.02,4351.02,4351.02,0
2001/8/27,12:08:00,4351.38,4351.38,4351.38,4351.38,0
2001/8/27,12:09:00,4352.17,4352.17,4352.17,4352.17,0
2001/8/27,12:10:00,4352.62,4352.62,4352.62,4352.62,0
2001/8/27,12:11:00,4358.29,4358.29,4358.29,4358.29,0
2001/8/27,12:12:00,4360.11,4360.11,4360.11,4360.11,0
2001/8/27,12:13:00,4353.97,4353.97,4353.97,4353.97,0
2001/8/27,12:14:00,4359.90,4359.90,4359.90,4359.90,0
2001/8/27,12:15:00,4359.92,4359.92,4359.92,4359.92,0
2001/8/27,12:16:00,4360.48,4360.48,4360.48,4360.48,0
2001/8/27,12:17:00,4359.84,4359.84,4359.84,4359.84,0
2001/8/27,12:18:00,4361.25,4361.25,4361.25,4361.25,0
2001/8/27,12:19:00,4367.32,4367.32,4367.32,4367.32,0
2001/8/27,12:20:00,4366.19,4366.19,4366.19,4366.19,0
2001/8/27,12:21:00,4367.10,4367.10,4367.10,4367.10,0
2001/8/27,12:22:00,4367.97,4367.97,4367.97,4367.97,0
2001/8/27,12:23:00,4369.78,4369.78,4369.78,4369.78,0
2001/8/27,12:24:00,4368.68,4368.68,4368.68,4368.68,0
2001/8/27,12:25:00,4369.58,4369.58,4369.58,4369.58,0
2001/8/27,12:26:00,4372.15,4372.15,4372.15,4372.15,0
2001/8/27,12:27:00,4375.17,4375.17,4375.17,4375.17,0
2001/8/27,12:28:00,4372.82,4372.82,4372.82,4372.82,0
2001/8/27,12:29:00,4375.56,4375.56,4375.56,4375.56,0
2001/8/27,12:30:00,4374.01,4374.01,4374.01,4374.01,0
2001/8/27,12:31:00,4376.15,4376.15,4376.15,4376.15,0
2001/8/27,12:32:00,4371.34,4371.34,4371.34,4371.34,0
2001/8/27,12:33:00,4368.97,4368.97,4368.97,4368.97,0
2001/8/27,12:34:00,4368.48,4368.48,4368.48,4368.48,0
2001/8/27,12:35:00,4367.43,4367.43,4367.43,4367.43,0
2001/8/27,12:36:00,4368.86,4368.86,4368.86,4368.86,0
2001/8/27,12:37:00,4363.66,4363.66,4363.66,4363.66,0
2001/8/27,12:38:00,4364.99,4364.99,4364.99,4364.99,0
2001/8/27,12:39:00,4370.18,4370.18,4370.18,4370.18,0
2001/8/27,12:40:00,4369.43,4369.43,4369.43,4369.43,0
2001/8/27,12:41:00,4372.33,4372.33,4372.33,4372.33,0
2001/8/27,12:42:00,4372.62,4372.62,4372.62,4372.62,0
2001/8/27,12:43:00,4377.96,4377.96,4377.96,4377.96,0
2001/8/27,12:44:00,4383.06,4383.06,4383.06,4383.06,0
2001/8/27,12:45:00,4387.46,4387.46,4387.46,4387.46,0
2001/8/27,12:46:00,4388.65,4388.65,4388.65,4388.65,0
2001/8/27,12:47:00,4386.05,4386.05,4386.05,4386.05,0
2001/8/27,12:48:00,4393.44,4393.44,4393.44,4393.44,0
2001/8/27,12:49:00,4386.43,4386.43,4386.43,4386.43,0
2001/8/27,12:50:00,4387.42,4387.42,4387.42,4387.42,0
2001/8/27,12:51:00,4388.14,4388.14,4388.14,4388.14,0
2001/8/27,12:52:00,4384.86,4384.86,4384.86,4384.86,0
2001/8/27,12:53:00,4385.22,4385.22,4385.22,4385.22,0
2001/8/27,12:54:00,4389.95,4389.95,4389.95,4389.95,0
2001/8/27,12:55:00,4389.30,4389.30,4389.30,4389.30,0
2001/8/27,12:56:00,4383.55,4383.55,4383.55,4383.55,0
2001/8/27,12:57:00,4384.04,4384.04,4384.04,4384.04,0
2001/8/27,12:58:00,4383.31,4383.31,4383.31,4383.31,0
2001/8/27,12:59:00,4381.62,4381.62,4381.62,4381.62,0
2001/8/27,13:00:00,4384.90,4384.90,4384.90,4384.90,0
2001/8/27,13:01:00,4380.45,4380.45,4380.45,4380.45,0
2001/8/27,13:02:00,4380.17,4380.17,4380.17,4380.17,0
2001/8/27,13:03:00,4385.82,4385.82,4385.82,4385.82,0
2001/8/27,13:04:00,4380.46,4380.46,4380.46,4380.46,0
2001/8/27,13:05:00,4386.88,4386.88,4386.88,4386.88,0
2001/8/27,13:06:00,4385.38,4385.38,4385.38,4385.38,0
2001/8/27,13:07:00,4389.91,4389.91,4389.91,4389.91,0
2001/8/27,13:08:00,4391.19,4391.19,4391.19,4391.19,0
2001/8/27,13:09:00,4393.69,4393.69,4393.69,4393.69,0
2001/8/27,13:10:00,4393.47,4393.47,4393.47,4393.47,0
2001/8/27,13:11:00,4396.43,4396.43,4396.43,4396.43,0
2001/8/27,13:12:00,4400.75,4400.75,4400.75,4400.75,0
2001/8/27,13:13:00,4401.41,4401.41,4401.41,4401.41,0
2001/8/27,13:14:00,4406.02,4406.02,4406.02,4406.02,0
2001/8/27,13:15:00,4407.82,4407.82,4407.82,4407.82,0
2001/8/27,13:16:00,4407.10,4407.10,4407.10,4407.10,0
2001/8/27,13:17:00,4404.03,4404.03,4404.03,4404.03,0
2001/8/27,13:18:00,4400.59,4400.59,4400.59,4400.59,0
2001/8/27,13:19:00,4397.02,4397.02,4397.02,4397.02,0
2001/8/27,13:20:00,4391.21,4391.21,4391.21,4391.21,0
2001/8/27,13:21:00,4382.35,4382.35,4382.35,4382.35,0
2001/8/27,13:22:00,4379.31,4379.31,4379.31,4379.31,0
2001/8/27,13:23:00,4382.04,4382.04,4382.04,4382.04,0
2001/8/27,13:24:00,4375.39,4375.39,4375.39,4375.39,0
2001/8/27,13:25:00,4380.14,4380.14,4380.14,4380.14,0
2001/8/27,13:26:00,4380.21,4380.21,4380.21,4380.21,0
2001/8/27,13:27:00,4379.26,4379.26,4379.26,4379.26,0
2001/8/27,13:28:00,4379.93,4379.93,4379.93,4379.93,0
2001/8/27,13:29:00,4380.13,4380.13,4380.13,4380.13,0
2001/8/27,13:30:00,4384.55,4384.55,4384.55,4384.55,0
2001/8/28,09:01:00,4405.22,4405.22,4405.22,4405.22,0
2001/8/28,09:02:00,4406.97,4406.97,4406.97,4406.97,0
2001/8/28,09:03:00,4403.29,4403.29,4403.29,4403.29,0
2001/8/28,09:04:00,4401.55,4401.55,4401.55,4401.55,0
2001/8/28,09:05:00,4388.07,4388.07,4388.07,4388.07,0
2001/8/28,09:06:00,4387.08,4387.08,4387.08,4387.08,0
2001/8/28,09:07:00,4379.76,4379.76,4379.76,4379.76,0
2001/8/28,09:08:00,4374.81,4374.81,4374.81,4374.81,0
2001/8/28,09:09:00,4372.30,4372.30,4372.30,4372.30,0
2001/8/28,09:10:00,4371.14,4371.14,4371.14,4371.14,0
2001/8/28,09:11:00,4375.93,4375.93,4375.93,4375.93,0
2001/8/28,09:12:00,4381.80,4381.80,4381.80,4381.80,0
2001/8/28,09:13:00,4384.34,4384.34,4384.34,4384.34,0
2001/8/28,09:14:00,4387.35,4387.35,4387.35,4387.35,0
2001/8/28,09:15:00,4388.75,4388.75,4388.75,4388.75,0
2001/8/28,09:16:00,4387.67,4387.67,4387.67,4387.67,0
2001/8/28,09:17:00,4388.41,4388.41,4388.41,4388.41,0
2001/8/28,09:18:00,4386.24,4386.24,4386.24,4386.24,0
2001/8/28,09:19:00,4386.87,4386.87,4386.87,4386.87,0
2001/8/28,09:20:00,4386.73,4386.73,4386.73,4386.73,0
2001/8/28,09:21:00,4387.07,4387.07,4387.07,4387.07,0
2001/8/28,09:22:00,4380.50,4380.50,4380.50,4380.50,0
2001/8/28,09:23:00,4379.03,4379.03,4379.03,4379.03,0
2001/8/28,09:24:00,4382.21,4382.21,4382.21,4382.21,0
2001/8/28,09:25:00,4381.10,4381.10,4381.10,4381.10,0
2001/8/28,09:26:00,4376.20,4376.20,4376.20,4376.20,0
2001/8/28,09:27:00,4375.61,4375.61,4375.61,4375.61,0
2001/8/28,09:28:00,4370.82,4370.82,4370.82,4370.82,0
2001/8/28,09:29:00,4370.34,4370.34,4370.34,4370.34,0
2001/8/28,09:30:00,4366.15,4366.15,4366.15,4366.15,0
2001/8/28,09:31:00,4363.97,4363.97,4363.97,4363.97,0
2001/8/28,09:32:00,4362.59,4362.59,4362.59,4362.59,0
2001/8/28,09:33:00,4360.71,4360.71,4360.71,4360.71,0
2001/8/28,09:34:00,4356.68,4356.68,4356.68,4356.68,0
2001/8/28,09:35:00,4355.27,4355.27,4355.27,4355.27,0
2001/8/28,09:36:00,4360.07,4360.07,4360.07,4360.07,0
2001/8/28,09:37:00,4357.07,4357.07,4357.07,4357.07,0
2001/8/28,09:38:00,4366.16,4366.16,4366.16,4366.16,0
2001/8/28,09:39:00,4371.55,4371.55,4371.55,4371.55,0
2001/8/28,09:40:00,4369.10,4369.10,4369.10,4369.10,0
2001/8/28,09:41:00,4376.67,4376.67,4376.67,4376.67,0
2001/8/28,09:42:00,4377.51,4377.51,4377.51,4377.51,0
2001/8/28,09:43:00,4378.18,4378.18,4378.18,4378.18,0
2001/8/28,09:44:00,4375.35,4375.35,4375.35,4375.35,0
2001/8/28,09:45:00,4369.11,4369.11,4369.11,4369.11,0
2001/8/28,09:46:00,4367.56,4367.56,4367.56,4367.56,0
2001/8/28,09:47:00,4367.79,4367.79,4367.79,4367.79,0
2001/8/28,09:48:00,4367.78,4367.78,4367.78,4367.78,0
2001/8/28,09:49:00,4374.07,4374.07,4374.07,4374.07,0
2001/8/28,09:50:00,4374.11,4374.11,4374.11,4374.11,0
2001/8/28,09:51:00,4375.43,4375.43,4375.43,4375.43,0
2001/8/28,09:52:00,4370.81,4370.81,4370.81,4370.81,0
2001/8/28,09:53:00,4373.84,4373.84,4373.84,4373.84,0
2001/8/28,09:54:00,4379.84,4379.84,4379.84,4379.84,0
2001/8/28,09:55:00,4376.86,4376.86,4376.86,4376.86,0
2001/8/28,09:56:00,4383.04,4383.04,4383.04,4383.04,0
2001/8/28,09:57:00,4380.47,4380.47,4380.47,4380.47,0
2001/8/28,09:58:00,4385.30,4385.30,4385.30,4385.30,0
2001/8/28,09:59:00,4380.77,4380.77,4380.77,4380.77,0
2001/8/28,10:00:00,4388.35,4388.35,4388.35,4388.35,0
2001/8/28,10:01:00,4383.77,4383.77,4383.77,4383.77,0
2001/8/28,10:02:00,4383.95,4383.95,4383.95,4383.95,0
2001/8/28,10:03:00,4387.29,4387.29,4387.29,4387.29,0
2001/8/28,10:04:00,4381.15,4381.15,4381.15,4381.15,0
2001/8/28,10:05:00,4378.89,4378.89,4378.89,4378.89,0
2001/8/28,10:06:00,4378.10,4378.10,4378.10,4378.10,0
2001/8/28,10:07:00,4377.88,4377.88,4377.88,4377.88,0
2001/8/28,10:08:00,4375.06,4375.06,4375.06,4375.06,0
2001/8/28,10:09:00,4376.32,4376.32,4376.32,4376.32,0
2001/8/28,10:10:00,4380.24,4380.24,4380.24,4380.24,0
2001/8/28,10:11:00,4381.43,4381.43,4381.43,4381.43,0
2001/8/28,10:12:00,4377.30,4377.30,4377.30,4377.30,0
2001/8/28,10:13:00,4374.82,4374.82,4374.82,4374.82,0
2001/8/28,10:14:00,4373.01,4373.01,4373.01,4373.01,0
2001/8/28,10:15:00,4373.36,4373.36,4373.36,4373.36,0
2001/8/28,10:16:00,4372.63,4372.63,4372.63,4372.63,0
2001/8/28,10:17:00,4371.48,4371.48,4371.48,4371.48,0
2001/8/28,10:18:00,4369.83,4369.83,4369.83,4369.83,0
2001/8/28,10:19:00,4369.21,4369.21,4369.21,4369.21,0
2001/8/28,10:20:00,4371.83,4371.83,4371.83,4371.83,0
2001/8/28,10:21:00,4365.58,4365.58,4365.58,4365.58,0
2001/8/28,10:22:00,4366.24,4366.24,4366.24,4366.24,0
2001/8/28,10:23:00,4364.94,4364.94,4364.94,4364.94,0
2001/8/28,10:24:00,4365.72,4365.72,4365.72,4365.72,0
2001/8/28,10:25:00,4364.36,4364.36,4364.36,4364.36,0
2001/8/28,10:26:00,4357.35,4357.35,4357.35,4357.35,0
2001/8/28,10:27:00,4357.70,4357.70,4357.70,4357.70,0
2001/8/28,10:28:00,4361.27,4361.27,4361.27,4361.27,0
2001/8/28,10:29:00,4357.09,4357.09,4357.09,4357.09,0
2001/8/28,10:30:00,4357.85,4357.85,4357.85,4357.85,0
2001/8/28,10:31:00,4361.53,4361.53,4361.53,4361.53,0
2001/8/28,10:32:00,4358.01,4358.01,4358.01,4358.01,0
2001/8/28,10:33:00,4364.50,4364.50,4364.50,4364.50,0
2001/8/28,10:34:00,4356.80,4356.80,4356.80,4356.80,0
2001/8/28,10:35:00,4361.92,4361.92,4361.92,4361.92,0
2001/8/28,10:36:00,4358.08,4358.08,4358.08,4358.08,0
2001/8/28,10:37:00,4355.78,4355.78,4355.78,4355.78,0
2001/8/28,10:38:00,4357.21,4357.21,4357.21,4357.21,0
2001/8/28,10:39:00,4355.87,4355.87,4355.87,4355.87,0
2001/8/28,10:40:00,4361.08,4361.08,4361.08,4361.08,0
2001/8/28,10:41:00,4357.13,4357.13,4357.13,4357.13,0
2001/8/28,10:42:00,4352.54,4352.54,4352.54,4352.54,0
2001/8/28,10:43:00,4350.91,4350.91,4350.91,4350.91,0
2001/8/28,10:44:00,4353.50,4353.50,4353.50,4353.50,0
2001/8/28,10:45:00,4348.23,4348.23,4348.23,4348.23,0
2001/8/28,10:46:00,4344.30,4344.30,4344.30,4344.30,0
2001/8/28,10:47:00,4342.40,4342.40,4342.40,4342.40,0
2001/8/28,10:48:00,4342.67,4342.67,4342.67,4342.67,0
2001/8/28,10:49:00,4340.91,4340.91,4340.91,4340.91,0
2001/8/28,10:50:00,4340.65,4340.65,4340.65,4340.65,0
2001/8/28,10:51:00,4341.81,4341.81,4341.81,4341.81,0
2001/8/28,10:52:00,4347.76,4347.76,4347.76,4347.76,0
2001/8/28,10:53:00,4344.10,4344.10,4344.10,4344.10,0
2001/8/28,10:54:00,4343.51,4343.51,4343.51,4343.51,0
2001/8/28,10:55:00,4349.15,4349.15,4349.15,4349.15,0
2001/8/28,10:56:00,4346.75,4346.75,4346.75,4346.75,0
2001/8/28,10:57:00,4351.97,4351.97,4351.97,4351.97,0
2001/8/28,10:58:00,4353.59,4353.59,4353.59,4353.59,0
2001/8/28,10:59:00,4355.02,4355.02,4355.02,4355.02,0
2001/8/28,11:00:00,4357.51,4357.51,4357.51,4357.51,0
2001/8/28,11:01:00,4357.43,4357.43,4357.43,4357.43,0
2001/8/28,11:02:00,4352.44,4352.44,4352.44,4352.44,0
2001/8/28,11:03:00,4355.54,4355.54,4355.54,4355.54,0
2001/8/28,11:04:00,4355.81,4355.81,4355.81,4355.81,0
2001/8/28,11:05:00,4355.58,4355.58,4355.58,4355.58,0
2001/8/28,11:06:00,4357.39,4357.39,4357.39,4357.39,0
2001/8/28,11:07:00,4351.89,4351.89,4351.89,4351.89,0
2001/8/28,11:08:00,4357.18,4357.18,4357.18,4357.18,0
2001/8/28,11:09:00,4350.00,4350.00,4350.00,4350.00,0
2001/8/28,11:10:00,4355.42,4355.42,4355.42,4355.42,0
2001/8/28,11:11:00,4356.52,4356.52,4356.52,4356.52,0
2001/8/28,11:12:00,4360.19,4360.19,4360.19,4360.19,0
2001/8/28,11:13:00,4367.51,4367.51,4367.51,4367.51,0
2001/8/28,11:14:00,4369.55,4369.55,4369.55,4369.55,0
2001/8/28,11:15:00,4370.58,4370.58,4370.58,4370.58,0
2001/8/28,11:16:00,4369.82,4369.82,4369.82,4369.82,0
2001/8/28,11:17:00,4366.22,4366.22,4366.22,4366.22,0
2001/8/28,11:18:00,4369.48,4369.48,4369.48,4369.48,0
2001/8/28,11:19:00,4364.50,4364.50,4364.50,4364.50,0
2001/8/28,11:20:00,4368.76,4368.76,4368.76,4368.76,0
2001/8/28,11:21:00,4367.43,4367.43,4367.43,4367.43,0
2001/8/28,11:22:00,4363.71,4363.71,4363.71,4363.71,0
2001/8/28,11:23:00,4364.30,4364.30,4364.30,4364.30,0
2001/8/28,11:24:00,4364.69,4364.69,4364.69,4364.69,0
2001/8/28,11:25:00,4369.61,4369.61,4369.61,4369.61,0
2001/8/28,11:26:00,4369.16,4369.16,4369.16,4369.16,0
2001/8/28,11:27:00,4370.14,4370.14,4370.14,4370.14,0
2001/8/28,11:28:00,4365.27,4365.27,4365.27,4365.27,0
2001/8/28,11:29:00,4370.11,4370.11,4370.11,4370.11,0
2001/8/28,11:30:00,4366.48,4366.48,4366.48,4366.48,0
2001/8/28,11:31:00,4371.30,4371.30,4371.30,4371.30,0
2001/8/28,11:32:00,4365.08,4365.08,4365.08,4365.08,0
2001/8/28,11:33:00,4364.46,4364.46,4364.46,4364.46,0
2001/8/28,11:34:00,4365.21,4365.21,4365.21,4365.21,0
2001/8/28,11:35:00,4370.31,4370.31,4370.31,4370.31,0
2001/8/28,11:36:00,4366.21,4366.21,4366.21,4366.21,0
2001/8/28,11:37:00,4367.50,4367.50,4367.50,4367.50,0
2001/8/28,11:38:00,4366.85,4366.85,4366.85,4366.85,0
2001/8/28,11:39:00,4373.85,4373.85,4373.85,4373.85,0
2001/8/28,11:40:00,4376.07,4376.07,4376.07,4376.07,0
2001/8/28,11:41:00,4377.51,4377.51,4377.51,4377.51,0
2001/8/28,11:42:00,4377.72,4377.72,4377.72,4377.72,0
2001/8/28,11:43:00,4380.71,4380.71,4380.71,4380.71,0
2001/8/28,11:44:00,4376.34,4376.34,4376.34,4376.34,0
2001/8/28,11:45:00,4378.23,4378.23,4378.23,4378.23,0
2001/8/28,11:46:00,4385.40,4385.40,4385.40,4385.40,0
2001/8/28,11:47:00,4383.00,4383.00,4383.00,4383.00,0
2001/8/28,11:48:00,4382.26,4382.26,4382.26,4382.26,0
2001/8/28,11:49:00,4376.63,4376.63,4376.63,4376.63,0
2001/8/28,11:50:00,4377.62,4377.62,4377.62,4377.62,0
2001/8/28,11:51:00,4379.13,4379.13,4379.13,4379.13,0
2001/8/28,11:52:00,4380.96,4380.96,4380.96,4380.96,0
2001/8/28,11:53:00,4377.60,4377.60,4377.60,4377.60,0
2001/8/28,11:54:00,4374.41,4374.41,4374.41,4374.41,0
2001/8/28,11:55:00,4373.30,4373.30,4373.30,4373.30,0
2001/8/28,11:56:00,4373.76,4373.76,4373.76,4373.76,0
2001/8/28,11:57:00,4373.24,4373.24,4373.24,4373.24,0
2001/8/28,11:58:00,4371.59,4371.59,4371.59,4371.59,0
2001/8/28,11:59:00,4371.22,4371.22,4371.22,4371.22,0
2001/8/28,12:00:00,4375.86,4375.86,4375.86,4375.86,0
2001/8/28,12:01:00,4373.80,4373.80,4373.80,4373.80,0
2001/8/28,12:02:00,4373.51,4373.51,4373.51,4373.51,0
2001/8/28,12:03:00,4378.44,4378.44,4378.44,4378.44,0
2001/8/28,12:04:00,4378.09,4378.09,4378.09,4378.09,0
2001/8/28,12:05:00,4379.80,4379.80,4379.80,4379.80,0
2001/8/28,12:06:00,4379.72,4379.72,4379.72,4379.72,0
2001/8/28,12:07:00,4373.16,4373.16,4373.16,4373.16,0
2001/8/28,12:08:00,4374.31,4374.31,4374.31,4374.31,0
2001/8/28,12:09:00,4372.17,4372.17,4372.17,4372.17,0
2001/8/28,12:10:00,4379.91,4379.91,4379.91,4379.91,0
2001/8/28,12:11:00,4374.97,4374.97,4374.97,4374.97,0
2001/8/28,12:12:00,4375.22,4375.22,4375.22,4375.22,0
2001/8/28,12:13:00,4376.05,4376.05,4376.05,4376.05,0
2001/8/28,12:14:00,4379.15,4379.15,4379.15,4379.15,0
2001/8/28,12:15:00,4373.42,4373.42,4373.42,4373.42,0
2001/8/28,12:16:00,4379.69,4379.69,4379.69,4379.69,0
2001/8/28,12:17:00,4380.48,4380.48,4380.48,4380.48,0
2001/8/28,12:18:00,4375.98,4375.98,4375.98,4375.98,0
2001/8/28,12:19:00,4376.12,4376.12,4376.12,4376.12,0
2001/8/28,12:20:00,4379.85,4379.85,4379.85,4379.85,0
2001/8/28,12:21:00,4379.84,4379.84,4379.84,4379.84,0
2001/8/28,12:22:00,4381.93,4381.93,4381.93,4381.93,0
2001/8/28,12:23:00,4384.66,4384.66,4384.66,4384.66,0
2001/8/28,12:24:00,4386.94,4386.94,4386.94,4386.94,0
2001/8/28,12:25:00,4387.26,4387.26,4387.26,4387.26,0
2001/8/28,12:26:00,4388.08,4388.08,4388.08,4388.08,0
2001/8/28,12:27:00,4391.29,4391.29,4391.29,4391.29,0
2001/8/28,12:28:00,4393.10,4393.10,4393.10,4393.10,0
2001/8/28,12:29:00,4391.13,4391.13,4391.13,4391.13,0
2001/8/28,12:30:00,4392.15,4392.15,4392.15,4392.15,0
2001/8/28,12:31:00,4392.65,4392.65,4392.65,4392.65,0
2001/8/28,12:32:00,4392.36,4392.36,4392.36,4392.36,0
2001/8/28,12:33:00,4393.40,4393.40,4393.40,4393.40,0
2001/8/28,12:34:00,4387.09,4387.09,4387.09,4387.09,0
2001/8/28,12:35:00,4392.03,4392.03,4392.03,4392.03,0
2001/8/28,12:36:00,4388.61,4388.61,4388.61,4388.61,0
2001/8/28,12:37:00,4384.10,4384.10,4384.10,4384.10,0
2001/8/28,12:38:00,4388.47,4388.47,4388.47,4388.47,0
2001/8/28,12:39:00,4389.26,4389.26,4389.26,4389.26,0
2001/8/28,12:40:00,4389.36,4389.36,4389.36,4389.36,0
2001/8/28,12:41:00,4382.73,4382.73,4382.73,4382.73,0
2001/8/28,12:42:00,4381.40,4381.40,4381.40,4381.40,0
2001/8/28,12:43:00,4379.68,4379.68,4379.68,4379.68,0
2001/8/28,12:44:00,4382.07,4382.07,4382.07,4382.07,0
2001/8/28,12:45:00,4376.56,4376.56,4376.56,4376.56,0
2001/8/28,12:46:00,4374.42,4374.42,4374.42,4374.42,0
2001/8/28,12:47:00,4373.84,4373.84,4373.84,4373.84,0
2001/8/28,12:48:00,4374.17,4374.17,4374.17,4374.17,0
2001/8/28,12:49:00,4372.29,4372.29,4372.29,4372.29,0
2001/8/28,12:50:00,4368.92,4368.92,4368.92,4368.92,0
2001/8/28,12:51:00,4374.65,4374.65,4374.65,4374.65,0
2001/8/28,12:52:00,4371.10,4371.10,4371.10,4371.10,0
2001/8/28,12:53:00,4371.21,4371.21,4371.21,4371.21,0
2001/8/28,12:54:00,4369.40,4369.40,4369.40,4369.40,0
2001/8/28,12:55:00,4370.40,4370.40,4370.40,4370.40,0
2001/8/28,12:56:00,4374.16,4374.16,4374.16,4374.16,0
2001/8/28,12:57:00,4373.78,4373.78,4373.78,4373.78,0
2001/8/28,12:58:00,4370.88,4370.88,4370.88,4370.88,0
2001/8/28,12:59:00,4369.23,4369.23,4369.23,4369.23,0
2001/8/28,13:00:00,4370.16,4370.16,4370.16,4370.16,0
2001/8/28,13:01:00,4372.97,4372.97,4372.97,4372.97,0
2001/8/28,13:02:00,4368.30,4368.30,4368.30,4368.30,0
2001/8/28,13:03:00,4367.56,4367.56,4367.56,4367.56,0
2001/8/28,13:04:00,4370.60,4370.60,4370.60,4370.60,0
2001/8/28,13:05:00,4368.57,4368.57,4368.57,4368.57,0
2001/8/28,13:06:00,4371.12,4371.12,4371.12,4371.12,0
2001/8/28,13:07:00,4377.24,4377.24,4377.24,4377.24,0
2001/8/28,13:08:00,4377.79,4377.79,4377.79,4377.79,0
2001/8/28,13:09:00,4382.50,4382.50,4382.50,4382.50,0
2001/8/28,13:10:00,4383.16,4383.16,4383.16,4383.16,0
2001/8/28,13:11:00,4380.70,4380.70,4380.70,4380.70,0
2001/8/28,13:12:00,4377.01,4377.01,4377.01,4377.01,0
2001/8/28,13:13:00,4374.80,4374.80,4374.80,4374.80,0
2001/8/28,13:14:00,4378.55,4378.55,4378.55,4378.55,0
2001/8/28,13:15:00,4378.95,4378.95,4378.95,4378.95,0
2001/8/28,13:16:00,4374.73,4374.73,4374.73,4374.73,0
2001/8/28,13:17:00,4374.43,4374.43,4374.43,4374.43,0
2001/8/28,13:18:00,4378.60,4378.60,4378.60,4378.60,0
2001/8/28,13:19:00,4375.93,4375.93,4375.93,4375.93,0
2001/8/28,13:20:00,4374.74,4374.74,4374.74,4374.74,0
2001/8/28,13:21:00,4369.68,4369.68,4369.68,4369.68,0
2001/8/28,13:22:00,4370.90,4370.90,4370.90,4370.90,0
2001/8/28,13:23:00,4375.65,4375.65,4375.65,4375.65,0
2001/8/28,13:24:00,4369.09,4369.09,4369.09,4369.09,0
2001/8/28,13:25:00,4366.58,4366.58,4366.58,4366.58,0
2001/8/28,13:26:00,4365.06,4365.06,4365.06,4365.06,0
2001/8/28,13:27:00,4366.18,4366.18,4366.18,4366.18,0
2001/8/28,13:28:00,4362.45,4362.45,4362.45,4362.45,0
2001/8/28,13:29:00,4364.50,4364.50,4364.50,4364.50,0
2001/8/28,13:30:00,4368.38,4368.38,4368.38,4368.38,0
2001/8/29,09:01:00,4350.91,4350.91,4350.91,4350.91,0
2001/8/29,09:02:00,4349.80,4349.80,4349.80,4349.80,0
2001/8/29,09:03:00,4351.55,4351.55,4351.55,4351.55,0
2001/8/29,09:04:00,4351.46,4351.46,4351.46,4351.46,0
2001/8/29,09:05:00,4351.34,4351.34,4351.34,4351.34,0
2001/8/29,09:06:00,4349.14,4349.14,4349.14,4349.14,0
2001/8/29,09:07:00,4351.03,4351.03,4351.03,4351.03,0
2001/8/29,09:08:00,4343.38,4343.38,4343.38,4343.38,0
2001/8/29,09:09:00,4347.27,4347.27,4347.27,4347.27,0
2001/8/29,09:10:00,4344.13,4344.13,4344.13,4344.13,0
2001/8/29,09:11:00,4342.93,4342.93,4342.93,4342.93,0
2001/8/29,09:12:00,4343.09,4343.09,4343.09,4343.09,0
2001/8/29,09:13:00,4342.01,4342.01,4342.01,4342.01,0
2001/8/29,09:14:00,4349.87,4349.87,4349.87,4349.87,0
2001/8/29,09:15:00,4347.84,4347.84,4347.84,4347.84,0
2001/8/29,09:16:00,4348.77,4348.77,4348.77,4348.77,0
2001/8/29,09:17:00,4356.38,4356.38,4356.38,4356.38,0
2001/8/29,09:18:00,4359.36,4359.36,4359.36,4359.36,0
2001/8/29,09:19:00,4362.69,4362.69,4362.69,4362.69,0
2001/8/29,09:20:00,4367.30,4367.30,4367.30,4367.30,0
2001/8/29,09:21:00,4377.87,4377.87,4377.87,4377.87,0
2001/8/29,09:22:00,4380.16,4380.16,4380.16,4380.16,0
2001/8/29,09:23:00,4386.40,4386.40,4386.40,4386.40,0
2001/8/29,09:24:00,4388.34,4388.34,4388.34,4388.34,0
2001/8/29,09:25:00,4384.28,4384.28,4384.28,4384.28,0
2001/8/29,09:26:00,4383.36,4383.36,4383.36,4383.36,0
2001/8/29,09:27:00,4380.39,4380.39,4380.39,4380.39,0
2001/8/29,09:28:00,4378.38,4378.38,4378.38,4378.38,0
2001/8/29,09:29:00,4380.45,4380.45,4380.45,4380.45,0
2001/8/29,09:30:00,4377.38,4377.38,4377.38,4377.38,0
2001/8/29,09:31:00,4375.94,4375.94,4375.94,4375.94,0
2001/8/29,09:32:00,4371.99,4371.99,4371.99,4371.99,0
2001/8/29,09:33:00,4372.98,4372.98,4372.98,4372.98,0
2001/8/29,09:34:00,4373.48,4373.48,4373.48,4373.48,0
2001/8/29,09:35:00,4373.81,4373.81,4373.81,4373.81,0
2001/8/29,09:36:00,4371.93,4371.93,4371.93,4371.93,0
2001/8/29,09:37:00,4373.84,4373.84,4373.84,4373.84,0
2001/8/29,09:38:00,4370.68,4370.68,4370.68,4370.68,0
2001/8/29,09:39:00,4369.70,4369.70,4369.70,4369.70,0
2001/8/29,09:40:00,4370.03,4370.03,4370.03,4370.03,0
2001/8/29,09:41:00,4367.93,4367.93,4367.93,4367.93,0
2001/8/29,09:42:00,4367.49,4367.49,4367.49,4367.49,0
2001/8/29,09:43:00,4367.69,4367.69,4367.69,4367.69,0
2001/8/29,09:44:00,4363.65,4363.65,4363.65,4363.65,0
2001/8/29,09:45:00,4364.68,4364.68,4364.68,4364.68,0
2001/8/29,09:46:00,4360.57,4360.57,4360.57,4360.57,0
2001/8/29,09:47:00,4361.83,4361.83,4361.83,4361.83,0
2001/8/29,09:48:00,4356.00,4356.00,4356.00,4356.00,0
2001/8/29,09:49:00,4360.65,4360.65,4360.65,4360.65,0
2001/8/29,09:50:00,4360.92,4360.92,4360.92,4360.92,0
2001/8/29,09:51:00,4358.47,4358.47,4358.47,4358.47,0
2001/8/29,09:52:00,4360.23,4360.23,4360.23,4360.23,0
2001/8/29,09:53:00,4360.84,4360.84,4360.84,4360.84,0
2001/8/29,09:54:00,4361.20,4361.20,4361.20,4361.20,0
2001/8/29,09:55:00,4364.16,4364.16,4364.16,4364.16,0
2001/8/29,09:56:00,4362.26,4362.26,4362.26,4362.26,0
2001/8/29,09:57:00,4359.78,4359.78,4359.78,4359.78,0
2001/8/29,09:58:00,4365.24,4365.24,4365.24,4365.24,0
2001/8/29,09:59:00,4366.83,4366.83,4366.83,4366.83,0
2001/8/29,10:00:00,4366.61,4366.61,4366.61,4366.61,0
2001/8/29,10:01:00,4368.53,4368.53,4368.53,4368.53,0
2001/8/29,10:02:00,4372.25,4372.25,4372.25,4372.25,0
2001/8/29,10:03:00,4373.74,4373.74,4373.74,4373.74,0
2001/8/29,10:04:00,4376.13,4376.13,4376.13,4376.13,0
2001/8/29,10:05:00,4377.09,4377.09,4377.09,4377.09,0
2001/8/29,10:06:00,4380.35,4380.35,4380.35,4380.35,0
2001/8/29,10:07:00,4381.68,4381.68,4381.68,4381.68,0
2001/8/29,10:08:00,4384.65,4384.65,4384.65,4384.65,0
2001/8/29,10:09:00,4385.27,4385.27,4385.27,4385.27,0
2001/8/29,10:10:00,4387.37,4387.37,4387.37,4387.37,0
2001/8/29,10:11:00,4389.43,4389.43,4389.43,4389.43,0
2001/8/29,10:12:00,4397.14,4397.14,4397.14,4397.14,0
2001/8/29,10:13:00,4399.04,4399.04,4399.04,4399.04,0
2001/8/29,10:14:00,4397.13,4397.13,4397.13,4397.13,0
2001/8/29,10:15:00,4408.26,4408.26,4408.26,4408.26,0
2001/8/29,10:16:00,4405.99,4405.99,4405.99,4405.99,0
2001/8/29,10:17:00,4409.95,4409.95,4409.95,4409.95,0
2001/8/29,10:18:00,4416.23,4416.23,4416.23,4416.23,0
2001/8/29,10:19:00,4417.73,4417.73,4417.73,4417.73,0
2001/8/29,10:20:00,4416.37,4416.37,4416.37,4416.37,0
2001/8/29,10:21:00,4417.32,4417.32,4417.32,4417.32,0
2001/8/29,10:22:00,4416.56,4416.56,4416.56,4416.56,0
2001/8/29,10:23:00,4409.81,4409.81,4409.81,4409.81,0
2001/8/29,10:24:00,4410.61,4410.61,4410.61,4410.61,0
2001/8/29,10:25:00,4406.62,4406.62,4406.62,4406.62,0
2001/8/29,10:26:00,4406.26,4406.26,4406.26,4406.26,0
2001/8/29,10:27:00,4404.64,4404.64,4404.64,4404.64,0
2001/8/29,10:28:00,4401.31,4401.31,4401.31,4401.31,0
2001/8/29,10:29:00,4409.21,4409.21,4409.21,4409.21,0
2001/8/29,10:30:00,4404.07,4404.07,4404.07,4404.07,0
2001/8/29,10:31:00,4403.44,4403.44,4403.44,4403.44,0
2001/8/29,10:32:00,4403.13,4403.13,4403.13,4403.13,0
2001/8/29,10:33:00,4402.32,4402.32,4402.32,4402.32,0
2001/8/29,10:34:00,4402.21,4402.21,4402.21,4402.21,0
2001/8/29,10:35:00,4402.31,4402.31,4402.31,4402.31,0
2001/8/29,10:36:00,4405.25,4405.25,4405.25,4405.25,0
2001/8/29,10:37:00,4402.30,4402.30,4402.30,4402.30,0
2001/8/29,10:38:00,4407.96,4407.96,4407.96,4407.96,0
2001/8/29,10:39:00,4406.25,4406.25,4406.25,4406.25,0
2001/8/29,10:40:00,4408.81,4408.81,4408.81,4408.81,0
2001/8/29,10:41:00,4414.03,4414.03,4414.03,4414.03,0
2001/8/29,10:42:00,4418.31,4418.31,4418.31,4418.31,0
2001/8/29,10:43:00,4418.50,4418.50,4418.50,4418.50,0
2001/8/29,10:44:00,4422.63,4422.63,4422.63,4422.63,0
2001/8/29,10:45:00,4431.74,4431.74,4431.74,4431.74,0
2001/8/29,10:46:00,4429.58,4429.58,4429.58,4429.58,0
2001/8/29,10:47:00,4430.07,4430.07,4430.07,4430.07,0
2001/8/29,10:48:00,4432.44,4432.44,4432.44,4432.44,0
2001/8/29,10:49:00,4439.55,4439.55,4439.55,4439.55,0
2001/8/29,10:50:00,4439.95,4439.95,4439.95,4439.95,0
2001/8/29,10:51:00,4440.66,4440.66,4440.66,4440.66,0
2001/8/29,10:52:00,4442.49,4442.49,4442.49,4442.49,0
2001/8/29,10:53:00,4442.64,4442.64,4442.64,4442.64,0
2001/8/29,10:54:00,4442.27,4442.27,4442.27,4442.27,0
2001/8/29,10:55:00,4436.88,4436.88,4436.88,4436.88,0
2001/8/29,10:56:00,4433.84,4433.84,4433.84,4433.84,0
2001/8/29,10:57:00,4432.57,4432.57,4432.57,4432.57,0
2001/8/29,10:58:00,4430.94,4430.94,4430.94,4430.94,0
2001/8/29,10:59:00,4435.47,4435.47,4435.47,4435.47,0
2001/8/29,11:00:00,4429.57,4429.57,4429.57,4429.57,0
2001/8/29,11:01:00,4434.50,4434.50,4434.50,4434.50,0
2001/8/29,11:02:00,4433.27,4433.27,4433.27,4433.27,0
2001/8/29,11:03:00,4436.58,4436.58,4436.58,4436.58,0
2001/8/29,11:04:00,4438.55,4438.55,4438.55,4438.55,0
2001/8/29,11:05:00,4439.51,4439.51,4439.51,4439.51,0
2001/8/29,11:06:00,4439.12,4439.12,4439.12,4439.12,0
2001/8/29,11:07:00,4442.57,4442.57,4442.57,4442.57,0
2001/8/29,11:08:00,4437.93,4437.93,4437.93,4437.93,0
2001/8/29,11:09:00,4444.15,4444.15,4444.15,4444.15,0
2001/8/29,11:10:00,4439.91,4439.91,4439.91,4439.91,0
2001/8/29,11:11:00,4442.37,4442.37,4442.37,4442.37,0
2001/8/29,11:12:00,4438.69,4438.69,4438.69,4438.69,0
2001/8/29,11:13:00,4442.94,4442.94,4442.94,4442.94,0
2001/8/29,11:14:00,4443.40,4443.40,4443.40,4443.40,0
2001/8/29,11:15:00,4442.71,4442.71,4442.71,4442.71,0
2001/8/29,11:16:00,4445.89,4445.89,4445.89,4445.89,0
2001/8/29,11:17:00,4444.50,4444.50,4444.50,4444.50,0
2001/8/29,11:18:00,4444.34,4444.34,4444.34,4444.34,0
2001/8/29,11:19:00,4445.92,4445.92,4445.92,4445.92,0
2001/8/29,11:20:00,4448.88,4448.88,4448.88,4448.88,0
2001/8/29,11:21:00,4452.95,4452.95,4452.95,4452.95,0
2001/8/29,11:22:00,4457.17,4457.17,4457.17,4457.17,0
2001/8/29,11:23:00,4453.50,4453.50,4453.50,4453.50,0
2001/8/29,11:24:00,4459.32,4459.32,4459.32,4459.32,0
2001/8/29,11:25:00,4453.58,4453.58,4453.58,4453.58,0
2001/8/29,11:26:00,4453.78,4453.78,4453.78,4453.78,0
2001/8/29,11:27:00,4457.40,4457.40,4457.40,4457.40,0
2001/8/29,11:28:00,4458.11,4458.11,4458.11,4458.11,0
2001/8/29,11:29:00,4453.08,4453.08,4453.08,4453.08,0
2001/8/29,11:30:00,4454.42,4454.42,4454.42,4454.42,0
2001/8/29,11:31:00,4448.03,4448.03,4448.03,4448.03,0
2001/8/29,11:32:00,4448.98,4448.98,4448.98,4448.98,0
2001/8/29,11:33:00,4447.90,4447.90,4447.90,4447.90,0
2001/8/29,11:34:00,4444.60,4444.60,4444.60,4444.60,0
2001/8/29,11:35:00,4448.56,4448.56,4448.56,4448.56,0
2001/8/29,11:36:00,4441.84,4441.84,4441.84,4441.84,0
2001/8/29,11:37:00,4445.28,4445.28,4445.28,4445.28,0
2001/8/29,11:38:00,4445.76,4445.76,4445.76,4445.76,0
2001/8/29,11:39:00,4442.56,4442.56,4442.56,4442.56,0
2001/8/29,11:40:00,4435.35,4435.35,4435.35,4435.35,0
2001/8/29,11:41:00,4434.37,4434.37,4434.37,4434.37,0
2001/8/29,11:42:00,4433.44,4433.44,4433.44,4433.44,0
2001/8/29,11:43:00,4435.56,4435.56,4435.56,4435.56,0
2001/8/29,11:44:00,4440.42,4440.42,4440.42,4440.42,0
2001/8/29,11:45:00,4434.30,4434.30,4434.30,4434.30,0
2001/8/29,11:46:00,4438.37,4438.37,4438.37,4438.37,0
2001/8/29,11:47:00,4435.21,4435.21,4435.21,4435.21,0
2001/8/29,11:48:00,4439.62,4439.62,4439.62,4439.62,0
2001/8/29,11:49:00,4436.08,4436.08,4436.08,4436.08,0
2001/8/29,11:50:00,4435.98,4435.98,4435.98,4435.98,0
2001/8/29,11:51:00,4437.22,4437.22,4437.22,4437.22,0
2001/8/29,11:52:00,4438.08,4438.08,4438.08,4438.08,0
2001/8/29,11:53:00,4441.51,4441.51,4441.51,4441.51,0
2001/8/29,11:54:00,4444.58,4444.58,4444.58,4444.58,0
2001/8/29,11:55:00,4447.34,4447.34,4447.34,4447.34,0
2001/8/29,11:56:00,4450.04,4450.04,4450.04,4450.04,0
2001/8/29,11:57:00,4457.80,4457.80,4457.80,4457.80,0
2001/8/29,11:58:00,4454.33,4454.33,4454.33,4454.33,0
2001/8/29,11:59:00,4461.51,4461.51,4461.51,4461.51,0
2001/8/29,12:00:00,4460.66,4460.66,4460.66,4460.66,0
2001/8/29,12:01:00,4460.80,4460.80,4460.80,4460.80,0
2001/8/29,12:02:00,4460.21,4460.21,4460.21,4460.21,0
2001/8/29,12:03:00,4455.49,4455.49,4455.49,4455.49,0
2001/8/29,12:04:00,4455.58,4455.58,4455.58,4455.58,0
2001/8/29,12:05:00,4454.04,4454.04,4454.04,4454.04,0
2001/8/29,12:06:00,4457.91,4457.91,4457.91,4457.91,0
2001/8/29,12:07:00,4454.01,4454.01,4454.01,4454.01,0
2001/8/29,12:08:00,4458.44,4458.44,4458.44,4458.44,0
2001/8/29,12:09:00,4454.73,4454.73,4454.73,4454.73,0
2001/8/29,12:10:00,4462.29,4462.29,4462.29,4462.29,0
2001/8/29,12:11:00,4463.72,4463.72,4463.72,4463.72,0
2001/8/29,12:12:00,4467.22,4467.22,4467.22,4467.22,0
2001/8/29,12:13:00,4470.93,4470.93,4470.93,4470.93,0
2001/8/29,12:14:00,4475.47,4475.47,4475.47,4475.47,0
2001/8/29,12:15:00,4482.37,4482.37,4482.37,4482.37,0
2001/8/29,12:16:00,4490.26,4490.26,4490.26,4490.26,0
2001/8/29,12:17:00,4493.57,4493.57,4493.57,4493.57,0
2001/8/29,12:18:00,4488.63,4488.63,4488.63,4488.63,0
2001/8/29,12:19:00,4487.02,4487.02,4487.02,4487.02,0
2001/8/29,12:20:00,4485.73,4485.73,4485.73,4485.73,0
2001/8/29,12:21:00,4483.96,4483.96,4483.96,4483.96,0
2001/8/29,12:22:00,4487.06,4487.06,4487.06,4487.06,0
2001/8/29,12:23:00,4478.95,4478.95,4478.95,4478.95,0
2001/8/29,12:24:00,4483.87,4483.87,4483.87,4483.87,0
2001/8/29,12:25:00,4478.03,4478.03,4478.03,4478.03,0
2001/8/29,12:26:00,4476.09,4476.09,4476.09,4476.09,0
2001/8/29,12:27:00,4476.54,4476.54,4476.54,4476.54,0
2001/8/29,12:28:00,4479.54,4479.54,4479.54,4479.54,0
2001/8/29,12:29:00,4475.37,4475.37,4475.37,4475.37,0
2001/8/29,12:30:00,4476.63,4476.63,4476.63,4476.63,0
2001/8/29,12:31:00,4475.21,4475.21,4475.21,4475.21,0
2001/8/29,12:32:00,4475.62,4475.62,4475.62,4475.62,0
2001/8/29,12:33:00,4477.58,4477.58,4477.58,4477.58,0
2001/8/29,12:34:00,4477.37,4477.37,4477.37,4477.37,0
2001/8/29,12:35:00,4478.22,4478.22,4478.22,4478.22,0
2001/8/29,12:36:00,4483.36,4483.36,4483.36,4483.36,0
2001/8/29,12:37:00,4482.75,4482.75,4482.75,4482.75,0
2001/8/29,12:38:00,4481.91,4481.91,4481.91,4481.91,0
2001/8/29,12:39:00,4481.70,4481.70,4481.70,4481.70,0
2001/8/29,12:40:00,4481.86,4481.86,4481.86,4481.86,0
2001/8/29,12:41:00,4482.63,4482.63,4482.63,4482.63,0
2001/8/29,12:42:00,4482.87,4482.87,4482.87,4482.87,0
2001/8/29,12:43:00,4484.22,4484.22,4484.22,4484.22,0
2001/8/29,12:44:00,4484.47,4484.47,4484.47,4484.47,0
2001/8/29,12:45:00,4489.45,4489.45,4489.45,4489.45,0
2001/8/29,12:46:00,4488.94,4488.94,4488.94,4488.94,0
2001/8/29,12:47:00,4494.14,4494.14,4494.14,4494.14,0
2001/8/29,12:48:00,4491.35,4491.35,4491.35,4491.35,0
2001/8/29,12:49:00,4496.84,4496.84,4496.84,4496.84,0
2001/8/29,12:50:00,4494.78,4494.78,4494.78,4494.78,0
2001/8/29,12:51:00,4490.25,4490.25,4490.25,4490.25,0
2001/8/29,12:52:00,4491.66,4491.66,4491.66,4491.66,0
2001/8/29,12:53:00,4496.13,4496.13,4496.13,4496.13,0
2001/8/29,12:54:00,4495.44,4495.44,4495.44,4495.44,0
2001/8/29,12:55:00,4490.87,4490.87,4490.87,4490.87,0
2001/8/29,12:56:00,4491.37,4491.37,4491.37,4491.37,0
2001/8/29,12:57:00,4486.70,4486.70,4486.70,4486.70,0
2001/8/29,12:58:00,4487.12,4487.12,4487.12,4487.12,0
2001/8/29,12:59:00,4483.52,4483.52,4483.52,4483.52,0
2001/8/29,13:00:00,4481.96,4481.96,4481.96,4481.96,0
2001/8/29,13:01:00,4479.83,4479.83,4479.83,4479.83,0
2001/8/29,13:02:00,4479.96,4479.96,4479.96,4479.96,0
2001/8/29,13:03:00,4476.83,4476.83,4476.83,4476.83,0
2001/8/29,13:04:00,4475.56,4475.56,4475.56,4475.56,0
2001/8/29,13:05:00,4475.41,4475.41,4475.41,4475.41,0
2001/8/29,13:06:00,4474.92,4474.92,4474.92,4474.92,0
2001/8/29,13:07:00,4480.11,4480.11,4480.11,4480.11,0
2001/8/29,13:08:00,4480.67,4480.67,4480.67,4480.67,0
2001/8/29,13:09:00,4475.47,4475.47,4475.47,4475.47,0
2001/8/29,13:10:00,4477.97,4477.97,4477.97,4477.97,0
2001/8/29,13:11:00,4482.45,4482.45,4482.45,4482.45,0
2001/8/29,13:12:00,4479.50,4479.50,4479.50,4479.50,0
2001/8/29,13:13:00,4479.74,4479.74,4479.74,4479.74,0
2001/8/29,13:14:00,4484.48,4484.48,4484.48,4484.48,0
2001/8/29,13:15:00,4479.63,4479.63,4479.63,4479.63,0
2001/8/29,13:16:00,4484.60,4484.60,4484.60,4484.60,0
2001/8/29,13:17:00,4486.00,4486.00,4486.00,4486.00,0
2001/8/29,13:18:00,4487.63,4487.63,4487.63,4487.63,0
2001/8/29,13:19:00,4485.07,4485.07,4485.07,4485.07,0
2001/8/29,13:20:00,4488.08,4488.08,4488.08,4488.08,0
2001/8/29,13:21:00,4490.52,4490.52,4490.52,4490.52,0
2001/8/29,13:22:00,4497.14,4497.14,4497.14,4497.14,0
2001/8/29,13:23:00,4500.25,4500.25,4500.25,4500.25,0
2001/8/29,13:24:00,4500.86,4500.86,4500.86,4500.86,0
2001/8/29,13:25:00,4498.03,4498.03,4498.03,4498.03,0
2001/8/29,13:26:00,4500.00,4500.00,4500.00,4500.00,0
2001/8/29,13:27:00,4501.87,4501.87,4501.87,4501.87,0
2001/8/29,13:28:00,4497.98,4497.98,4497.98,4497.98,0
2001/8/29,13:29:00,4495.94,4495.94,4495.94,4495.94,0
2001/8/29,13:30:00,4508.69,4508.69,4508.69,4508.69,0
2001/8/30,09:01:00,4495.92,4495.92,4495.92,4495.92,0
2001/8/30,09:02:00,4494.84,4494.84,4494.84,4494.84,0
2001/8/30,09:03:00,4501.99,4501.99,4501.99,4501.99,0
2001/8/30,09:04:00,4504.06,4504.06,4504.06,4504.06,0
2001/8/30,09:05:00,4510.59,4510.59,4510.59,4510.59,0
2001/8/30,09:06:00,4517.24,4517.24,4517.24,4517.24,0
2001/8/30,09:07:00,4528.99,4528.99,4528.99,4528.99,0
2001/8/30,09:08:00,4532.05,4532.05,4532.05,4532.05,0
2001/8/30,09:09:00,4528.68,4528.68,4528.68,4528.68,0
2001/8/30,09:10:00,4533.44,4533.44,4533.44,4533.44,0
2001/8/30,09:11:00,4529.57,4529.57,4529.57,4529.57,0
2001/8/30,09:12:00,4531.15,4531.15,4531.15,4531.15,0
2001/8/30,09:13:00,4524.93,4524.93,4524.93,4524.93,0
2001/8/30,09:14:00,4517.55,4517.55,4517.55,4517.55,0
2001/8/30,09:15:00,4515.28,4515.28,4515.28,4515.28,0
2001/8/30,09:16:00,4514.62,4514.62,4514.62,4514.62,0
2001/8/30,09:17:00,4508.47,4508.47,4508.47,4508.47,0
2001/8/30,09:18:00,4500.94,4500.94,4500.94,4500.94,0
2001/8/30,09:19:00,4499.46,4499.46,4499.46,4499.46,0
2001/8/30,09:20:00,4501.24,4501.24,4501.24,4501.24,0
2001/8/30,09:21:00,4505.10,4505.10,4505.10,4505.10,0
2001/8/30,09:22:00,4506.01,4506.01,4506.01,4506.01,0
2001/8/30,09:23:00,4509.90,4509.90,4509.90,4509.90,0
2001/8/30,09:24:00,4514.07,4514.07,4514.07,4514.07,0
2001/8/30,09:25:00,4516.06,4516.06,4516.06,4516.06,0
2001/8/30,09:26:00,4525.38,4525.38,4525.38,4525.38,0
2001/8/30,09:27:00,4529.02,4529.02,4529.02,4529.02,0
2001/8/30,09:28:00,4535.37,4535.37,4535.37,4535.37,0
2001/8/30,09:29:00,4537.67,4537.67,4537.67,4537.67,0
2001/8/30,09:30:00,4546.11,4546.11,4546.11,4546.11,0
2001/8/30,09:31:00,4547.52,4547.52,4547.52,4547.52,0
2001/8/30,09:32:00,4555.31,4555.31,4555.31,4555.31,0
2001/8/30,09:33:00,4557.68,4557.68,4557.68,4557.68,0
2001/8/30,09:34:00,4557.50,4557.50,4557.50,4557.50,0
2001/8/30,09:35:00,4557.63,4557.63,4557.63,4557.63,0
2001/8/30,09:36:00,4554.29,4554.29,4554.29,4554.29,0
2001/8/30,09:37:00,4552.52,4552.52,4552.52,4552.52,0
2001/8/30,09:38:00,4547.11,4547.11,4547.11,4547.11,0
2001/8/30,09:39:00,4552.01,4552.01,4552.01,4552.01,0
2001/8/30,09:40:00,4550.56,4550.56,4550.56,4550.56,0
2001/8/30,09:41:00,4551.34,4551.34,4551.34,4551.34,0
2001/8/30,09:42:00,4555.26,4555.26,4555.26,4555.26,0
2001/8/30,09:43:00,4554.30,4554.30,4554.30,4554.30,0
2001/8/30,09:44:00,4566.05,4566.05,4566.05,4566.05,0
2001/8/30,09:45:00,4566.80,4566.80,4566.80,4566.80,0
2001/8/30,09:46:00,4571.87,4571.87,4571.87,4571.87,0
2001/8/30,09:47:00,4573.12,4573.12,4573.12,4573.12,0
2001/8/30,09:48:00,4569.92,4569.92,4569.92,4569.92,0
2001/8/30,09:49:00,4568.62,4568.62,4568.62,4568.62,0
2001/8/30,09:50:00,4573.87,4573.87,4573.87,4573.87,0
2001/8/30,09:51:00,4576.33,4576.33,4576.33,4576.33,0
2001/8/30,09:52:00,4573.34,4573.34,4573.34,4573.34,0
2001/8/30,09:53:00,4569.30,4569.30,4569.30,4569.30,0
2001/8/30,09:54:00,4568.88,4568.88,4568.88,4568.88,0
2001/8/30,09:55:00,4566.83,4566.83,4566.83,4566.83,0
2001/8/30,09:56:00,4568.13,4568.13,4568.13,4568.13,0
2001/8/30,09:57:00,4566.13,4566.13,4566.13,4566.13,0
2001/8/30,09:58:00,4564.66,4564.66,4564.66,4564.66,0
2001/8/30,09:59:00,4563.33,4563.33,4563.33,4563.33,0
2001/8/30,10:00:00,4563.57,4563.57,4563.57,4563.57,0
2001/8/30,10:01:00,4566.88,4566.88,4566.88,4566.88,0
2001/8/30,10:02:00,4566.60,4566.60,4566.60,4566.60,0
2001/8/30,10:03:00,4561.05,4561.05,4561.05,4561.05,0
2001/8/30,10:04:00,4562.09,4562.09,4562.09,4562.09,0
2001/8/30,10:05:00,4560.59,4560.59,4560.59,4560.59,0
2001/8/30,10:06:00,4560.21,4560.21,4560.21,4560.21,0
2001/8/30,10:07:00,4557.69,4557.69,4557.69,4557.69,0
2001/8/30,10:08:00,4556.35,4556.35,4556.35,4556.35,0
2001/8/30,10:09:00,4552.80,4552.80,4552.80,4552.80,0
2001/8/30,10:10:00,4552.52,4552.52,4552.52,4552.52,0
2001/8/30,10:11:00,4550.01,4550.01,4550.01,4550.01,0
2001/8/30,10:12:00,4547.42,4547.42,4547.42,4547.42,0
2001/8/30,10:13:00,4545.14,4545.14,4545.14,4545.14,0
2001/8/30,10:14:00,4541.97,4541.97,4541.97,4541.97,0
2001/8/30,10:15:00,4535.34,4535.34,4535.34,4535.34,0
2001/8/30,10:16:00,4532.21,4532.21,4532.21,4532.21,0
2001/8/30,10:17:00,4532.85,4532.85,4532.85,4532.85,0
2001/8/30,10:18:00,4537.13,4537.13,4537.13,4537.13,0
2001/8/30,10:19:00,4533.98,4533.98,4533.98,4533.98,0
2001/8/30,10:20:00,4538.12,4538.12,4538.12,4538.12,0
2001/8/30,10:21:00,4540.52,4540.52,4540.52,4540.52,0
2001/8/30,10:22:00,4542.83,4542.83,4542.83,4542.83,0
2001/8/30,10:23:00,4545.61,4545.61,4545.61,4545.61,0
2001/8/30,10:24:00,4542.09,4542.09,4542.09,4542.09,0
2001/8/30,10:25:00,4543.55,4543.55,4543.55,4543.55,0
2001/8/30,10:26:00,4542.68,4542.68,4542.68,4542.68,0
2001/8/30,10:27:00,4542.23,4542.23,4542.23,4542.23,0
2001/8/30,10:28:00,4547.26,4547.26,4547.26,4547.26,0
2001/8/30,10:29:00,4541.24,4541.24,4541.24,4541.24,0
2001/8/30,10:30:00,4546.58,4546.58,4546.58,4546.58,0
2001/8/30,10:31:00,4541.10,4541.10,4541.10,4541.10,0
2001/8/30,10:32:00,4541.35,4541.35,4541.35,4541.35,0
2001/8/30,10:33:00,4544.55,4544.55,4544.55,4544.55,0
2001/8/30,10:34:00,4543.40,4543.40,4543.40,4543.40,0
2001/8/30,10:35:00,4537.39,4537.39,4537.39,4537.39,0
2001/8/30,10:36:00,4535.21,4535.21,4535.21,4535.21,0
2001/8/30,10:37:00,4531.18,4531.18,4531.18,4531.18,0
2001/8/30,10:38:00,4530.39,4530.39,4530.39,4530.39,0
2001/8/30,10:39:00,4528.86,4528.86,4528.86,4528.86,0
2001/8/30,10:40:00,4524.03,4524.03,4524.03,4524.03,0
2001/8/30,10:41:00,4520.97,4520.97,4520.97,4520.97,0
2001/8/30,10:42:00,4519.38,4519.38,4519.38,4519.38,0
2001/8/30,10:43:00,4524.06,4524.06,4524.06,4524.06,0
2001/8/30,10:44:00,4522.36,4522.36,4522.36,4522.36,0
2001/8/30,10:45:00,4518.56,4518.56,4518.56,4518.56,0
2001/8/30,10:46:00,4517.45,4517.45,4517.45,4517.45,0
2001/8/30,10:47:00,4522.95,4522.95,4522.95,4522.95,0
2001/8/30,10:48:00,4517.83,4517.83,4517.83,4517.83,0
2001/8/30,10:49:00,4518.61,4518.61,4518.61,4518.61,0
2001/8/30,10:50:00,4517.51,4517.51,4517.51,4517.51,0
2001/8/30,10:51:00,4519.19,4519.19,4519.19,4519.19,0
2001/8/30,10:52:00,4519.69,4519.69,4519.69,4519.69,0
2001/8/30,10:53:00,4527.90,4527.90,4527.90,4527.90,0
2001/8/30,10:54:00,4530.77,4530.77,4530.77,4530.77,0
2001/8/30,10:55:00,4526.27,4526.27,4526.27,4526.27,0
2001/8/30,10:56:00,4530.39,4530.39,4530.39,4530.39,0
2001/8/30,10:57:00,4537.72,4537.72,4537.72,4537.72,0
2001/8/30,10:58:00,4538.89,4538.89,4538.89,4538.89,0
2001/8/30,10:59:00,4543.34,4543.34,4543.34,4543.34,0
2001/8/30,11:00:00,4544.93,4544.93,4544.93,4544.93,0
2001/8/30,11:01:00,4548.00,4548.00,4548.00,4548.00,0
2001/8/30,11:02:00,4548.71,4548.71,4548.71,4548.71,0
2001/8/30,11:03:00,4550.49,4550.49,4550.49,4550.49,0
2001/8/30,11:04:00,4552.14,4552.14,4552.14,4552.14,0
2001/8/30,11:05:00,4554.83,4554.83,4554.83,4554.83,0
2001/8/30,11:06:00,4555.03,4555.03,4555.03,4555.03,0
2001/8/30,11:07:00,4549.31,4549.31,4549.31,4549.31,0
2001/8/30,11:08:00,4546.71,4546.71,4546.71,4546.71,0
2001/8/30,11:09:00,4549.09,4549.09,4549.09,4549.09,0
2001/8/30,11:10:00,4543.85,4543.85,4543.85,4543.85,0
2001/8/30,11:11:00,4546.64,4546.64,4546.64,4546.64,0
2001/8/30,11:12:00,4540.36,4540.36,4540.36,4540.36,0
2001/8/30,11:13:00,4539.67,4539.67,4539.67,4539.67,0
2001/8/30,11:14:00,4543.25,4543.25,4543.25,4543.25,0
2001/8/30,11:15:00,4537.41,4537.41,4537.41,4537.41,0
2001/8/30,11:16:00,4534.46,4534.46,4534.46,4534.46,0
2001/8/30,11:17:00,4541.34,4541.34,4541.34,4541.34,0
2001/8/30,11:18:00,4536.91,4536.91,4536.91,4536.91,0
2001/8/30,11:19:00,4542.13,4542.13,4542.13,4542.13,0
2001/8/30,11:20:00,4542.20,4542.20,4542.20,4542.20,0
2001/8/30,11:21:00,4539.74,4539.74,4539.74,4539.74,0
2001/8/30,11:22:00,4539.52,4539.52,4539.52,4539.52,0
2001/8/30,11:23:00,4538.41,4538.41,4538.41,4538.41,0
2001/8/30,11:24:00,4540.91,4540.91,4540.91,4540.91,0
2001/8/30,11:25:00,4545.74,4545.74,4545.74,4545.74,0
2001/8/30,11:26:00,4544.73,4544.73,4544.73,4544.73,0
2001/8/30,11:27:00,4540.07,4540.07,4540.07,4540.07,0
2001/8/30,11:28:00,4541.44,4541.44,4541.44,4541.44,0
2001/8/30,11:29:00,4548.35,4548.35,4548.35,4548.35,0
2001/8/30,11:30:00,4548.87,4548.87,4548.87,4548.87,0
2001/8/30,11:31:00,4543.60,4543.60,4543.60,4543.60,0
2001/8/30,11:32:00,4545.08,4545.08,4545.08,4545.08,0
2001/8/30,11:33:00,4545.71,4545.71,4545.71,4545.71,0
2001/8/30,11:34:00,4547.03,4547.03,4547.03,4547.03,0
2001/8/30,11:35:00,4551.75,4551.75,4551.75,4551.75,0
2001/8/30,11:36:00,4544.91,4544.91,4544.91,4544.91,0
2001/8/30,11:37:00,4546.27,4546.27,4546.27,4546.27,0
2001/8/30,11:38:00,4547.46,4547.46,4547.46,4547.46,0
2001/8/30,11:39:00,4547.49,4547.49,4547.49,4547.49,0
2001/8/30,11:40:00,4545.49,4545.49,4545.49,4545.49,0
2001/8/30,11:41:00,4549.38,4549.38,4549.38,4549.38,0
2001/8/30,11:42:00,4545.94,4545.94,4545.94,4545.94,0
2001/8/30,11:43:00,4545.10,4545.10,4545.10,4545.10,0
2001/8/30,11:44:00,4545.73,4545.73,4545.73,4545.73,0
2001/8/30,11:45:00,4543.39,4543.39,4543.39,4543.39,0
2001/8/30,11:46:00,4544.09,4544.09,4544.09,4544.09,0
2001/8/30,11:47:00,4548.07,4548.07,4548.07,4548.07,0
2001/8/30,11:48:00,4543.25,4543.25,4543.25,4543.25,0
2001/8/30,11:49:00,4543.88,4543.88,4543.88,4543.88,0
2001/8/30,11:50:00,4544.31,4544.31,4544.31,4544.31,0
2001/8/30,11:51:00,4542.47,4542.47,4542.47,4542.47,0
2001/8/30,11:52:00,4540.46,4540.46,4540.46,4540.46,0
2001/8/30,11:53:00,4539.37,4539.37,4539.37,4539.37,0
2001/8/30,11:54:00,4539.23,4539.23,4539.23,4539.23,0
2001/8/30,11:55:00,4532.30,4532.30,4532.30,4532.30,0
2001/8/30,11:56:00,4534.27,4534.27,4534.27,4534.27,0
2001/8/30,11:57:00,4531.89,4531.89,4531.89,4531.89,0
2001/8/30,11:58:00,4535.65,4535.65,4535.65,4535.65,0
2001/8/30,11:59:00,4529.70,4529.70,4529.70,4529.70,0
2001/8/30,12:00:00,4528.04,4528.04,4528.04,4528.04,0
2001/8/30,12:01:00,4526.71,4526.71,4526.71,4526.71,0
2001/8/30,12:02:00,4529.57,4529.57,4529.57,4529.57,0
2001/8/30,12:03:00,4523.71,4523.71,4523.71,4523.71,0
2001/8/30,12:04:00,4531.08,4531.08,4531.08,4531.08,0
2001/8/30,12:05:00,4524.46,4524.46,4524.46,4524.46,0
2001/8/30,12:06:00,4532.10,4532.10,4532.10,4532.10,0
2001/8/30,12:07:00,4525.81,4525.81,4525.81,4525.81,0
2001/8/30,12:08:00,4527.96,4527.96,4527.96,4527.96,0
2001/8/30,12:09:00,4527.27,4527.27,4527.27,4527.27,0
2001/8/30,12:10:00,4531.38,4531.38,4531.38,4531.38,0
2001/8/30,12:11:00,4525.43,4525.43,4525.43,4525.43,0
2001/8/30,12:12:00,4529.87,4529.87,4529.87,4529.87,0
2001/8/30,12:13:00,4523.08,4523.08,4523.08,4523.08,0
2001/8/30,12:14:00,4522.12,4522.12,4522.12,4522.12,0
2001/8/30,12:15:00,4517.87,4517.87,4517.87,4517.87,0
2001/8/30,12:16:00,4514.07,4514.07,4514.07,4514.07,0
2001/8/30,12:17:00,4513.96,4513.96,4513.96,4513.96,0
2001/8/30,12:18:00,4504.60,4504.60,4504.60,4504.60,0
2001/8/30,12:19:00,4497.72,4497.72,4497.72,4497.72,0
2001/8/30,12:20:00,4495.43,4495.43,4495.43,4495.43,0
2001/8/30,12:21:00,4497.46,4497.46,4497.46,4497.46,0
2001/8/30,12:22:00,4497.52,4497.52,4497.52,4497.52,0
2001/8/30,12:23:00,4495.15,4495.15,4495.15,4495.15,0
2001/8/30,12:24:00,4495.76,4495.76,4495.76,4495.76,0
2001/8/30,12:25:00,4496.46,4496.46,4496.46,4496.46,0
2001/8/30,12:26:00,4500.24,4500.24,4500.24,4500.24,0
2001/8/30,12:27:00,4501.92,4501.92,4501.92,4501.92,0
2001/8/30,12:28:00,4501.40,4501.40,4501.40,4501.40,0
2001/8/30,12:29:00,4502.75,4502.75,4502.75,4502.75,0
2001/8/30,12:30:00,4501.49,4501.49,4501.49,4501.49,0
2001/8/30,12:31:00,4499.79,4499.79,4499.79,4499.79,0
2001/8/30,12:32:00,4499.74,4499.74,4499.74,4499.74,0
2001/8/30,12:33:00,4493.15,4493.15,4493.15,4493.15,0
2001/8/30,12:34:00,4494.67,4494.67,4494.67,4494.67,0
2001/8/30,12:35:00,4486.54,4486.54,4486.54,4486.54,0
2001/8/30,12:36:00,4486.88,4486.88,4486.88,4486.88,0
2001/8/30,12:37:00,4478.62,4478.62,4478.62,4478.62,0
2001/8/30,12:38:00,4482.17,4482.17,4482.17,4482.17,0
2001/8/30,12:39:00,4482.12,4482.12,4482.12,4482.12,0
2001/8/30,12:40:00,4484.55,4484.55,4484.55,4484.55,0
2001/8/30,12:41:00,4485.63,4485.63,4485.63,4485.63,0
2001/8/30,12:42:00,4484.02,4484.02,4484.02,4484.02,0
2001/8/30,12:43:00,4487.46,4487.46,4487.46,4487.46,0
2001/8/30,12:44:00,4489.67,4489.67,4489.67,4489.67,0
2001/8/30,12:45:00,4485.15,4485.15,4485.15,4485.15,0
2001/8/30,12:46:00,4483.59,4483.59,4483.59,4483.59,0
2001/8/30,12:47:00,4481.62,4481.62,4481.62,4481.62,0
2001/8/30,12:48:00,4479.67,4479.67,4479.67,4479.67,0
2001/8/30,12:49:00,4480.27,4480.27,4480.27,4480.27,0
2001/8/30,12:50:00,4473.41,4473.41,4473.41,4473.41,0
2001/8/30,12:51:00,4473.83,4473.83,4473.83,4473.83,0
2001/8/30,12:52:00,4470.45,4470.45,4470.45,4470.45,0
2001/8/30,12:53:00,4476.39,4476.39,4476.39,4476.39,0
2001/8/30,12:54:00,4476.97,4476.97,4476.97,4476.97,0
2001/8/30,12:55:00,4470.59,4470.59,4470.59,4470.59,0
2001/8/30,12:56:00,4472.12,4472.12,4472.12,4472.12,0
2001/8/30,12:57:00,4477.39,4477.39,4477.39,4477.39,0
2001/8/30,12:58:00,4469.59,4469.59,4469.59,4469.59,0
2001/8/30,12:59:00,4470.95,4470.95,4470.95,4470.95,0
2001/8/30,13:00:00,4475.22,4475.22,4475.22,4475.22,0
2001/8/30,13:01:00,4474.85,4474.85,4474.85,4474.85,0
2001/8/30,13:02:00,4477.85,4477.85,4477.85,4477.85,0
2001/8/30,13:03:00,4487.73,4487.73,4487.73,4487.73,0
2001/8/30,13:04:00,4492.28,4492.28,4492.28,4492.28,0
2001/8/30,13:05:00,4490.18,4490.18,4490.18,4490.18,0
2001/8/30,13:06:00,4494.88,4494.88,4494.88,4494.88,0
2001/8/30,13:07:00,4491.51,4491.51,4491.51,4491.51,0
2001/8/30,13:08:00,4489.27,4489.27,4489.27,4489.27,0
2001/8/30,13:09:00,4492.81,4492.81,4492.81,4492.81,0
2001/8/30,13:10:00,4492.59,4492.59,4492.59,4492.59,0
2001/8/30,13:11:00,4490.95,4490.95,4490.95,4490.95,0
2001/8/30,13:12:00,4492.93,4492.93,4492.93,4492.93,0
2001/8/30,13:13:00,4493.76,4493.76,4493.76,4493.76,0
2001/8/30,13:14:00,4492.70,4492.70,4492.70,4492.70,0
2001/8/30,13:15:00,4493.52,4493.52,4493.52,4493.52,0
2001/8/30,13:16:00,4495.03,4495.03,4495.03,4495.03,0
2001/8/30,13:17:00,4498.49,4498.49,4498.49,4498.49,0
2001/8/30,13:18:00,4494.77,4494.77,4494.77,4494.77,0
2001/8/30,13:19:00,4498.22,4498.22,4498.22,4498.22,0
2001/8/30,13:20:00,4493.87,4493.87,4493.87,4493.87,0
2001/8/30,13:21:00,4494.39,4494.39,4494.39,4494.39,0
2001/8/30,13:22:00,4500.15,4500.15,4500.15,4500.15,0
2001/8/30,13:23:00,4496.19,4496.19,4496.19,4496.19,0
2001/8/30,13:24:00,4503.31,4503.31,4503.31,4503.31,0
2001/8/30,13:25:00,4500.74,4500.74,4500.74,4500.74,0
2001/8/30,13:26:00,4504.10,4504.10,4504.10,4504.10,0
2001/8/30,13:27:00,4503.82,4503.82,4503.82,4503.82,0
2001/8/30,13:28:00,4503.01,4503.01,4503.01,4503.01,0
2001/8/30,13:29:00,4508.34,4508.34,4508.34,4508.34,0
2001/8/30,13:30:00,4503.86,4503.86,4503.86,4503.86,0
2001/8/31,09:01:00,4450.20,4450.20,4450.20,4450.20,0
2001/8/31,09:02:00,4445.22,4445.22,4445.22,4445.22,0
2001/8/31,09:03:00,4443.04,4443.04,4443.04,4443.04,0
2001/8/31,09:04:00,4444.19,4444.19,4444.19,4444.19,0
2001/8/31,09:05:00,4457.62,4457.62,4457.62,4457.62,0
2001/8/31,09:06:00,4464.91,4464.91,4464.91,4464.91,0
2001/8/31,09:07:00,4468.08,4468.08,4468.08,4468.08,0
2001/8/31,09:08:00,4467.90,4467.90,4467.90,4467.90,0
2001/8/31,09:09:00,4468.10,4468.10,4468.10,4468.10,0
2001/8/31,09:10:00,4457.13,4457.13,4457.13,4457.13,0
2001/8/31,09:11:00,4452.17,4452.17,4452.17,4452.17,0
2001/8/31,09:12:00,4450.45,4450.45,4450.45,4450.45,0
2001/8/31,09:13:00,4454.77,4454.77,4454.77,4454.77,0
2001/8/31,09:14:00,4451.91,4451.91,4451.91,4451.91,0
2001/8/31,09:15:00,4443.26,4443.26,4443.26,4443.26,0
2001/8/31,09:16:00,4442.74,4442.74,4442.74,4442.74,0
2001/8/31,09:17:00,4433.87,4433.87,4433.87,4433.87,0
2001/8/31,09:18:00,4434.70,4434.70,4434.70,4434.70,0
2001/8/31,09:19:00,4434.43,4434.43,4434.43,4434.43,0
2001/8/31,09:20:00,4430.43,4430.43,4430.43,4430.43,0
2001/8/31,09:21:00,4435.65,4435.65,4435.65,4435.65,0
2001/8/31,09:22:00,4432.77,4432.77,4432.77,4432.77,0
2001/8/31,09:23:00,4440.46,4440.46,4440.46,4440.46,0
2001/8/31,09:24:00,4443.45,4443.45,4443.45,4443.45,0
2001/8/31,09:25:00,4448.54,4448.54,4448.54,4448.54,0
2001/8/31,09:26:00,4448.67,4448.67,4448.67,4448.67,0
2001/8/31,09:27:00,4450.45,4450.45,4450.45,4450.45,0
2001/8/31,09:28:00,4448.00,4448.00,4448.00,4448.00,0
2001/8/31,09:29:00,4448.70,4448.70,4448.70,4448.70,0
2001/8/31,09:30:00,4449.19,4449.19,4449.19,4449.19,0
2001/8/31,09:31:00,4449.29,4449.29,4449.29,4449.29,0
2001/8/31,09:32:00,4441.42,4441.42,4441.42,4441.42,0
2001/8/31,09:33:00,4441.94,4441.94,4441.94,4441.94,0
2001/8/31,09:34:00,4440.85,4440.85,4440.85,4440.85,0
2001/8/31,09:35:00,4444.35,4444.35,4444.35,4444.35,0
2001/8/31,09:36:00,4440.38,4440.38,4440.38,4440.38,0
2001/8/31,09:37:00,4448.23,4448.23,4448.23,4448.23,0
2001/8/31,09:38:00,4449.90,4449.90,4449.90,4449.90,0
2001/8/31,09:39:00,4448.77,4448.77,4448.77,4448.77,0
2001/8/31,09:40:00,4454.78,4454.78,4454.78,4454.78,0
2001/8/31,09:41:00,4458.62,4458.62,4458.62,4458.62,0
2001/8/31,09:42:00,4472.22,4472.22,4472.22,4472.22,0
2001/8/31,09:43:00,4470.40,4470.40,4470.40,4470.40,0
2001/8/31,09:44:00,4475.84,4475.84,4475.84,4475.84,0
2001/8/31,09:45:00,4473.86,4473.86,4473.86,4473.86,0
2001/8/31,09:46:00,4475.59,4475.59,4475.59,4475.59,0
2001/8/31,09:47:00,4472.40,4472.40,4472.40,4472.40,0
2001/8/31,09:48:00,4465.29,4465.29,4465.29,4465.29,0
2001/8/31,09:49:00,4470.45,4470.45,4470.45,4470.45,0
2001/8/31,09:50:00,4466.23,4466.23,4466.23,4466.23,0
2001/8/31,09:51:00,4460.33,4460.33,4460.33,4460.33,0
2001/8/31,09:52:00,4463.09,4463.09,4463.09,4463.09,0
2001/8/31,09:53:00,4459.32,4459.32,4459.32,4459.32,0
2001/8/31,09:54:00,4463.59,4463.59,4463.59,4463.59,0
2001/8/31,09:55:00,4457.96,4457.96,4457.96,4457.96,0
2001/8/31,09:56:00,4458.70,4458.70,4458.70,4458.70,0
2001/8/31,09:57:00,4464.90,4464.90,4464.90,4464.90,0
2001/8/31,09:58:00,4460.22,4460.22,4460.22,4460.22,0
2001/8/31,09:59:00,4465.11,4465.11,4465.11,4465.11,0
2001/8/31,10:00:00,4467.45,4467.45,4467.45,4467.45,0
2001/8/31,10:01:00,4466.33,4466.33,4466.33,4466.33,0
2001/8/31,10:02:00,4471.26,4471.26,4471.26,4471.26,0
2001/8/31,10:03:00,4471.73,4471.73,4471.73,4471.73,0
2001/8/31,10:04:00,4473.40,4473.40,4473.40,4473.40,0
2001/8/31,10:05:00,4473.70,4473.70,4473.70,4473.70,0
2001/8/31,10:06:00,4471.01,4471.01,4471.01,4471.01,0
2001/8/31,10:07:00,4470.46,4470.46,4470.46,4470.46,0
2001/8/31,10:08:00,4470.98,4470.98,4470.98,4470.98,0
2001/8/31,10:09:00,4470.22,4470.22,4470.22,4470.22,0
2001/8/31,10:10:00,4468.02,4468.02,4468.02,4468.02,0
2001/8/31,10:11:00,4473.51,4473.51,4473.51,4473.51,0
2001/8/31,10:12:00,4469.83,4469.83,4469.83,4469.83,0
2001/8/31,10:13:00,4470.30,4470.30,4470.30,4470.30,0
2001/8/31,10:14:00,4468.80,4468.80,4468.80,4468.80,0
2001/8/31,10:15:00,4467.97,4467.97,4467.97,4467.97,0
2001/8/31,10:16:00,4473.83,4473.83,4473.83,4473.83,0
2001/8/31,10:17:00,4467.86,4467.86,4467.86,4467.86,0
2001/8/31,10:18:00,4471.40,4471.40,4471.40,4471.40,0
2001/8/31,10:19:00,4464.79,4464.79,4464.79,4464.79,0
2001/8/31,10:20:00,4464.74,4464.74,4464.74,4464.74,0
2001/8/31,10:21:00,4462.88,4462.88,4462.88,4462.88,0
2001/8/31,10:22:00,4460.27,4460.27,4460.27,4460.27,0
2001/8/31,10:23:00,4457.65,4457.65,4457.65,4457.65,0
2001/8/31,10:24:00,4456.41,4456.41,4456.41,4456.41,0
2001/8/31,10:25:00,4452.91,4452.91,4452.91,4452.91,0
2001/8/31,10:26:00,4449.99,4449.99,4449.99,4449.99,0
2001/8/31,10:27:00,4450.29,4450.29,4450.29,4450.29,0
2001/8/31,10:28:00,4450.31,4450.31,4450.31,4450.31,0
2001/8/31,10:29:00,4448.69,4448.69,4448.69,4448.69,0
2001/8/31,10:30:00,4447.79,4447.79,4447.79,4447.79,0
2001/8/31,10:31:00,4447.26,4447.26,4447.26,4447.26,0
2001/8/31,10:32:00,4445.11,4445.11,4445.11,4445.11,0
2001/8/31,10:33:00,4445.29,4445.29,4445.29,4445.29,0
2001/8/31,10:34:00,4445.64,4445.64,4445.64,4445.64,0
2001/8/31,10:35:00,4445.23,4445.23,4445.23,4445.23,0
2001/8/31,10:36:00,4443.67,4443.67,4443.67,4443.67,0
2001/8/31,10:37:00,4442.97,4442.97,4442.97,4442.97,0
2001/8/31,10:38:00,4442.29,4442.29,4442.29,4442.29,0
2001/8/31,10:39:00,4443.05,4443.05,4443.05,4443.05,0
2001/8/31,10:40:00,4442.81,4442.81,4442.81,4442.81,0
2001/8/31,10:41:00,4447.23,4447.23,4447.23,4447.23,0
2001/8/31,10:42:00,4447.55,4447.55,4447.55,4447.55,0
2001/8/31,10:43:00,4449.37,4449.37,4449.37,4449.37,0
2001/8/31,10:44:00,4454.43,4454.43,4454.43,4454.43,0
2001/8/31,10:45:00,4457.20,4457.20,4457.20,4457.20,0
2001/8/31,10:46:00,4460.73,4460.73,4460.73,4460.73,0
2001/8/31,10:47:00,4455.28,4455.28,4455.28,4455.28,0
2001/8/31,10:48:00,4460.52,4460.52,4460.52,4460.52,0
2001/8/31,10:49:00,4456.23,4456.23,4456.23,4456.23,0
2001/8/31,10:50:00,4457.07,4457.07,4457.07,4457.07,0
2001/8/31,10:51:00,4454.93,4454.93,4454.93,4454.93,0
2001/8/31,10:52:00,4455.63,4455.63,4455.63,4455.63,0
2001/8/31,10:53:00,4455.69,4455.69,4455.69,4455.69,0
2001/8/31,10:54:00,4457.37,4457.37,4457.37,4457.37,0
2001/8/31,10:55:00,4460.18,4460.18,4460.18,4460.18,0
2001/8/31,10:56:00,4462.35,4462.35,4462.35,4462.35,0
2001/8/31,10:57:00,4466.85,4466.85,4466.85,4466.85,0
2001/8/31,10:58:00,4467.50,4467.50,4467.50,4467.50,0
2001/8/31,10:59:00,4469.89,4469.89,4469.89,4469.89,0
2001/8/31,11:00:00,4472.93,4472.93,4472.93,4472.93,0
2001/8/31,11:01:00,4466.21,4466.21,4466.21,4466.21,0
2001/8/31,11:02:00,4462.83,4462.83,4462.83,4462.83,0
2001/8/31,11:03:00,4468.32,4468.32,4468.32,4468.32,0
2001/8/31,11:04:00,4462.70,4462.70,4462.70,4462.70,0
2001/8/31,11:05:00,4462.54,4462.54,4462.54,4462.54,0
2001/8/31,11:06:00,4459.34,4459.34,4459.34,4459.34,0
2001/8/31,11:07:00,4465.10,4465.10,4465.10,4465.10,0
2001/8/31,11:08:00,4464.38,4464.38,4464.38,4464.38,0
2001/8/31,11:09:00,4464.15,4464.15,4464.15,4464.15,0
2001/8/31,11:10:00,4464.52,4464.52,4464.52,4464.52,0
2001/8/31,11:11:00,4457.19,4457.19,4457.19,4457.19,0
2001/8/31,11:12:00,4453.93,4453.93,4453.93,4453.93,0
2001/8/31,11:13:00,4452.44,4452.44,4452.44,4452.44,0
2001/8/31,11:14:00,4456.81,4456.81,4456.81,4456.81,0
2001/8/31,11:15:00,4448.55,4448.55,4448.55,4448.55,0
2001/8/31,11:16:00,4447.58,4447.58,4447.58,4447.58,0
2001/8/31,11:17:00,4451.91,4451.91,4451.91,4451.91,0
2001/8/31,11:18:00,4446.33,4446.33,4446.33,4446.33,0
2001/8/31,11:19:00,4445.31,4445.31,4445.31,4445.31,0
2001/8/31,11:20:00,4449.30,4449.30,4449.30,4449.30,0
2001/8/31,11:21:00,4441.63,4441.63,4441.63,4441.63,0
2001/8/31,11:22:00,4446.48,4446.48,4446.48,4446.48,0
2001/8/31,11:23:00,4441.57,4441.57,4441.57,4441.57,0
2001/8/31,11:24:00,4445.87,4445.87,4445.87,4445.87,0
2001/8/31,11:25:00,4445.73,4445.73,4445.73,4445.73,0
2001/8/31,11:26:00,4438.80,4438.80,4438.80,4438.80,0
2001/8/31,11:27:00,4437.66,4437.66,4437.66,4437.66,0
2001/8/31,11:28:00,4437.76,4437.76,4437.76,4437.76,0
2001/8/31,11:29:00,4437.99,4437.99,4437.99,4437.99,0
2001/8/31,11:30:00,4442.31,4442.31,4442.31,4442.31,0
2001/8/31,11:31:00,4437.40,4437.40,4437.40,4437.40,0
2001/8/31,11:32:00,4444.07,4444.07,4444.07,4444.07,0
2001/8/31,11:33:00,4443.93,4443.93,4443.93,4443.93,0
2001/8/31,11:34:00,4444.81,4444.81,4444.81,4444.81,0
2001/8/31,11:35:00,4445.29,4445.29,4445.29,4445.29,0
2001/8/31,11:36:00,4440.13,4440.13,4440.13,4440.13,0
2001/8/31,11:37:00,4445.24,4445.24,4445.24,4445.24,0
2001/8/31,11:38:00,4445.11,4445.11,4445.11,4445.11,0
2001/8/31,11:39:00,4440.82,4440.82,4440.82,4440.82,0
2001/8/31,11:40:00,4446.37,4446.37,4446.37,4446.37,0
2001/8/31,11:41:00,4446.93,4446.93,4446.93,4446.93,0
2001/8/31,11:42:00,4446.98,4446.98,4446.98,4446.98,0
2001/8/31,11:43:00,4446.53,4446.53,4446.53,4446.53,0
2001/8/31,11:44:00,4447.42,4447.42,4447.42,4447.42,0
2001/8/31,11:45:00,4449.53,4449.53,4449.53,4449.53,0
2001/8/31,11:46:00,4450.50,4450.50,4450.50,4450.50,0
2001/8/31,11:47:00,4454.30,4454.30,4454.30,4454.30,0
2001/8/31,11:48:00,4457.42,4457.42,4457.42,4457.42,0
2001/8/31,11:49:00,4466.42,4466.42,4466.42,4466.42,0
2001/8/31,11:50:00,4466.80,4466.80,4466.80,4466.80,0
2001/8/31,11:51:00,4472.54,4472.54,4472.54,4472.54,0
2001/8/31,11:52:00,4470.52,4470.52,4470.52,4470.52,0
2001/8/31,11:53:00,4473.48,4473.48,4473.48,4473.48,0
2001/8/31,11:54:00,4468.80,4468.80,4468.80,4468.80,0
2001/8/31,11:55:00,4472.74,4472.74,4472.74,4472.74,0
2001/8/31,11:56:00,4467.66,4467.66,4467.66,4467.66,0
2001/8/31,11:57:00,4466.86,4466.86,4466.86,4466.86,0
2001/8/31,11:58:00,4467.49,4467.49,4467.49,4467.49,0
2001/8/31,11:59:00,4466.96,4466.96,4466.96,4466.96,0
2001/8/31,12:00:00,4471.37,4471.37,4471.37,4471.37,0
2001/8/31,12:01:00,4471.30,4471.30,4471.30,4471.30,0
2001/8/31,12:02:00,4472.54,4472.54,4472.54,4472.54,0
2001/8/31,12:03:00,4474.09,4474.09,4474.09,4474.09,0
2001/8/31,12:04:00,4476.41,4476.41,4476.41,4476.41,0
2001/8/31,12:05:00,4474.83,4474.83,4474.83,4474.83,0
2001/8/31,12:06:00,4479.21,4479.21,4479.21,4479.21,0
2001/8/31,12:07:00,4474.16,4474.16,4474.16,4474.16,0
2001/8/31,12:08:00,4479.15,4479.15,4479.15,4479.15,0
2001/8/31,12:09:00,4479.98,4479.98,4479.98,4479.98,0
2001/8/31,12:10:00,4479.48,4479.48,4479.48,4479.48,0
2001/8/31,12:11:00,4480.39,4480.39,4480.39,4480.39,0
2001/8/31,12:12:00,4478.49,4478.49,4478.49,4478.49,0
2001/8/31,12:13:00,4477.55,4477.55,4477.55,4477.55,0
2001/8/31,12:14:00,4481.44,4481.44,4481.44,4481.44,0
2001/8/31,12:15:00,4477.54,4477.54,4477.54,4477.54,0
2001/8/31,12:16:00,4477.85,4477.85,4477.85,4477.85,0
2001/8/31,12:17:00,4479.80,4479.80,4479.80,4479.80,0
2001/8/31,12:18:00,4480.80,4480.80,4480.80,4480.80,0
2001/8/31,12:19:00,4484.17,4484.17,4484.17,4484.17,0
2001/8/31,12:20:00,4480.39,4480.39,4480.39,4480.39,0
2001/8/31,12:21:00,4483.58,4483.58,4483.58,4483.58,0
2001/8/31,12:22:00,4482.24,4482.24,4482.24,4482.24,0
2001/8/31,12:23:00,4476.13,4476.13,4476.13,4476.13,0
2001/8/31,12:24:00,4477.41,4477.41,4477.41,4477.41,0
2001/8/31,12:25:00,4469.73,4469.73,4469.73,4469.73,0
2001/8/31,12:26:00,4466.09,4466.09,4466.09,4466.09,0
2001/8/31,12:27:00,4463.81,4463.81,4463.81,4463.81,0
2001/8/31,12:28:00,4461.41,4461.41,4461.41,4461.41,0
2001/8/31,12:29:00,4461.11,4461.11,4461.11,4461.11,0
2001/8/31,12:30:00,4458.61,4458.61,4458.61,4458.61,0
2001/8/31,12:31:00,4453.25,4453.25,4453.25,4453.25,0
2001/8/31,12:32:00,4460.04,4460.04,4460.04,4460.04,0
2001/8/31,12:33:00,4457.51,4457.51,4457.51,4457.51,0
2001/8/31,12:34:00,4454.57,4454.57,4454.57,4454.57,0
2001/8/31,12:35:00,4451.65,4451.65,4451.65,4451.65,0
2001/8/31,12:36:00,4455.27,4455.27,4455.27,4455.27,0
2001/8/31,12:37:00,4456.62,4456.62,4456.62,4456.62,0
2001/8/31,12:38:00,4455.54,4455.54,4455.54,4455.54,0
2001/8/31,12:39:00,4455.89,4455.89,4455.89,4455.89,0
2001/8/31,12:40:00,4455.96,4455.96,4455.96,4455.96,0
2001/8/31,12:41:00,4450.62,4450.62,4450.62,4450.62,0
2001/8/31,12:42:00,4451.95,4451.95,4451.95,4451.95,0
2001/8/31,12:43:00,4449.84,4449.84,4449.84,4449.84,0
2001/8/31,12:44:00,4450.46,4450.46,4450.46,4450.46,0
2001/8/31,12:45:00,4455.19,4455.19,4455.19,4455.19,0
2001/8/31,12:46:00,4453.88,4453.88,4453.88,4453.88,0
2001/8/31,12:47:00,4452.61,4452.61,4452.61,4452.61,0
2001/8/31,12:48:00,4453.21,4453.21,4453.21,4453.21,0
2001/8/31,12:49:00,4452.95,4452.95,4452.95,4452.95,0
2001/8/31,12:50:00,4453.41,4453.41,4453.41,4453.41,0
2001/8/31,12:51:00,4457.97,4457.97,4457.97,4457.97,0
2001/8/31,12:52:00,4454.00,4454.00,4454.00,4454.00,0
2001/8/31,12:53:00,4458.61,4458.61,4458.61,4458.61,0
2001/8/31,12:54:00,4454.66,4454.66,4454.66,4454.66,0
2001/8/31,12:55:00,4461.70,4461.70,4461.70,4461.70,0
2001/8/31,12:56:00,4463.47,4463.47,4463.47,4463.47,0
2001/8/31,12:57:00,4466.23,4466.23,4466.23,4466.23,0
2001/8/31,12:58:00,4476.75,4476.75,4476.75,4476.75,0
2001/8/31,12:59:00,4478.60,4478.60,4478.60,4478.60,0
2001/8/31,13:00:00,4488.59,4488.59,4488.59,4488.59,0
2001/8/31,13:01:00,4486.52,4486.52,4486.52,4486.52,0
2001/8/31,13:02:00,4485.83,4485.83,4485.83,4485.83,0
2001/8/31,13:03:00,4486.66,4486.66,4486.66,4486.66,0
2001/8/31,13:04:00,4484.12,4484.12,4484.12,4484.12,0
2001/8/31,13:05:00,4484.05,4484.05,4484.05,4484.05,0
2001/8/31,13:06:00,4483.48,4483.48,4483.48,4483.48,0
2001/8/31,13:07:00,4479.81,4479.81,4479.81,4479.81,0
2001/8/31,13:08:00,4479.46,4479.46,4479.46,4479.46,0
2001/8/31,13:09:00,4482.51,4482.51,4482.51,4482.51,0
2001/8/31,13:10:00,4479.65,4479.65,4479.65,4479.65,0
2001/8/31,13:11:00,4480.97,4480.97,4480.97,4480.97,0
2001/8/31,13:12:00,4487.62,4487.62,4487.62,4487.62,0
2001/8/31,13:13:00,4485.47,4485.47,4485.47,4485.47,0
2001/8/31,13:14:00,4488.86,4488.86,4488.86,4488.86,0
2001/8/31,13:15:00,4492.02,4492.02,4492.02,4492.02,0
2001/8/31,13:16:00,4495.18,4495.18,4495.18,4495.18,0
2001/8/31,13:17:00,4497.56,4497.56,4497.56,4497.56,0
2001/8/31,13:18:00,4505.17,4505.17,4505.17,4505.17,0
2001/8/31,13:19:00,4503.06,4503.06,4503.06,4503.06,0
2001/8/31,13:20:00,4510.97,4510.97,4510.97,4510.97,0
2001/8/31,13:21:00,4511.14,4511.14,4511.14,4511.14,0
2001/8/31,13:22:00,4513.26,4513.26,4513.26,4513.26,0
2001/8/31,13:23:00,4511.42,4511.42,4511.42,4511.42,0
2001/8/31,13:24:00,4508.99,4508.99,4508.99,4508.99,0
2001/8/31,13:25:00,4505.51,4505.51,4505.51,4505.51,0
2001/8/31,13:26:00,4506.05,4506.05,4506.05,4506.05,0
2001/8/31,13:27:00,4504.15,4504.15,4504.15,4504.15,0
2001/8/31,13:28:00,4501.95,4501.95,4501.95,4501.95,0
2001/8/31,13:29:00,4506.34,4506.34,4506.34,4506.34,0
2001/8/31,13:30:00,4509.44,4509.44,4509.44,4509.44,0
2001/9/3,09:01:00,4520.00,4520.00,4520.00,4520.00,0
2001/9/3,09:02:00,4526.27,4526.27,4526.27,4526.27,0
2001/9/3,09:03:00,4523.50,4523.50,4523.50,4523.50,0
2001/9/3,09:04:00,4520.91,4520.91,4520.91,4520.91,0
2001/9/3,09:05:00,4519.71,4519.71,4519.71,4519.71,0
2001/9/3,09:06:00,4517.55,4517.55,4517.55,4517.55,0
2001/9/3,09:07:00,4509.75,4509.75,4509.75,4509.75,0
2001/9/3,09:08:00,4508.14,4508.14,4508.14,4508.14,0
2001/9/3,09:09:00,4508.60,4508.60,4508.60,4508.60,0
2001/9/3,09:10:00,4503.80,4503.80,4503.80,4503.80,0
2001/9/3,09:11:00,4496.93,4496.93,4496.93,4496.93,0
2001/9/3,09:12:00,4493.23,4493.23,4493.23,4493.23,0
2001/9/3,09:13:00,4492.63,4492.63,4492.63,4492.63,0
2001/9/3,09:14:00,4495.26,4495.26,4495.26,4495.26,0
2001/9/3,09:15:00,4490.27,4490.27,4490.27,4490.27,0
2001/9/3,09:16:00,4497.04,4497.04,4497.04,4497.04,0
2001/9/3,09:17:00,4502.14,4502.14,4502.14,4502.14,0
2001/9/3,09:18:00,4505.64,4505.64,4505.64,4505.64,0
2001/9/3,09:19:00,4514.09,4514.09,4514.09,4514.09,0
2001/9/3,09:20:00,4518.42,4518.42,4518.42,4518.42,0
2001/9/3,09:21:00,4521.26,4521.26,4521.26,4521.26,0
2001/9/3,09:22:00,4517.73,4517.73,4517.73,4517.73,0
2001/9/3,09:23:00,4522.16,4522.16,4522.16,4522.16,0
2001/9/3,09:24:00,4520.99,4520.99,4520.99,4520.99,0
2001/9/3,09:25:00,4520.62,4520.62,4520.62,4520.62,0
2001/9/3,09:26:00,4510.16,4510.16,4510.16,4510.16,0
2001/9/3,09:27:00,4510.83,4510.83,4510.83,4510.83,0
2001/9/3,09:28:00,4505.12,4505.12,4505.12,4505.12,0
2001/9/3,09:29:00,4501.89,4501.89,4501.89,4501.89,0
2001/9/3,09:30:00,4498.26,4498.26,4498.26,4498.26,0
2001/9/3,09:31:00,4496.86,4496.86,4496.86,4496.86,0
2001/9/3,09:32:00,4492.16,4492.16,4492.16,4492.16,0
2001/9/3,09:33:00,4489.64,4489.64,4489.64,4489.64,0
2001/9/3,09:34:00,4487.30,4487.30,4487.30,4487.30,0
2001/9/3,09:35:00,4484.99,4484.99,4484.99,4484.99,0
2001/9/3,09:36:00,4484.45,4484.45,4484.45,4484.45,0
2001/9/3,09:37:00,4485.59,4485.59,4485.59,4485.59,0
2001/9/3,09:38:00,4485.25,4485.25,4485.25,4485.25,0
2001/9/3,09:39:00,4492.35,4492.35,4492.35,4492.35,0
2001/9/3,09:40:00,4488.21,4488.21,4488.21,4488.21,0
2001/9/3,09:41:00,4494.94,4494.94,4494.94,4494.94,0
2001/9/3,09:42:00,4495.19,4495.19,4495.19,4495.19,0
2001/9/3,09:43:00,4491.83,4491.83,4491.83,4491.83,0
2001/9/3,09:44:00,4497.82,4497.82,4497.82,4497.82,0
2001/9/3,09:45:00,4493.50,4493.50,4493.50,4493.50,0
2001/9/3,09:46:00,4492.34,4492.34,4492.34,4492.34,0
2001/9/3,09:47:00,4493.94,4493.94,4493.94,4493.94,0
2001/9/3,09:48:00,4490.00,4490.00,4490.00,4490.00,0
2001/9/3,09:49:00,4489.66,4489.66,4489.66,4489.66,0
2001/9/3,09:50:00,4486.96,4486.96,4486.96,4486.96,0
2001/9/3,09:51:00,4487.61,4487.61,4487.61,4487.61,0
2001/9/3,09:52:00,4483.77,4483.77,4483.77,4483.77,0
2001/9/3,09:53:00,4483.59,4483.59,4483.59,4483.59,0
2001/9/3,09:54:00,4482.06,4482.06,4482.06,4482.06,0
2001/9/3,09:55:00,4482.05,4482.05,4482.05,4482.05,0
2001/9/3,09:56:00,4482.12,4482.12,4482.12,4482.12,0
2001/9/3,09:57:00,4479.84,4479.84,4479.84,4479.84,0
2001/9/3,09:58:00,4477.94,4477.94,4477.94,4477.94,0
2001/9/3,09:59:00,4479.32,4479.32,4479.32,4479.32,0
2001/9/3,10:00:00,4479.26,4479.26,4479.26,4479.26,0
2001/9/3,10:01:00,4480.49,4480.49,4480.49,4480.49,0
2001/9/3,10:02:00,4482.09,4482.09,4482.09,4482.09,0
2001/9/3,10:03:00,4493.87,4493.87,4493.87,4493.87,0
2001/9/3,10:04:00,4492.56,4492.56,4492.56,4492.56,0
2001/9/3,10:05:00,4500.22,4500.22,4500.22,4500.22,0
2001/9/3,10:06:00,4497.55,4497.55,4497.55,4497.55,0
2001/9/3,10:07:00,4497.46,4497.46,4497.46,4497.46,0
2001/9/3,10:08:00,4505.09,4505.09,4505.09,4505.09,0
2001/9/3,10:09:00,4505.68,4505.68,4505.68,4505.68,0
2001/9/3,10:10:00,4504.41,4504.41,4504.41,4504.41,0
2001/9/3,10:11:00,4500.11,4500.11,4500.11,4500.11,0
2001/9/3,10:12:00,4504.50,4504.50,4504.50,4504.50,0
2001/9/3,10:13:00,4504.58,4504.58,4504.58,4504.58,0
2001/9/3,10:14:00,4505.84,4505.84,4505.84,4505.84,0
2001/9/3,10:15:00,4504.65,4504.65,4504.65,4504.65,0
2001/9/3,10:16:00,4507.18,4507.18,4507.18,4507.18,0
2001/9/3,10:17:00,4500.40,4500.40,4500.40,4500.40,0
2001/9/3,10:18:00,4504.40,4504.40,4504.40,4504.40,0
2001/9/3,10:19:00,4503.98,4503.98,4503.98,4503.98,0
2001/9/3,10:20:00,4504.77,4504.77,4504.77,4504.77,0
2001/9/3,10:21:00,4505.39,4505.39,4505.39,4505.39,0
2001/9/3,10:22:00,4502.04,4502.04,4502.04,4502.04,0
2001/9/3,10:23:00,4499.20,4499.20,4499.20,4499.20,0
2001/9/3,10:24:00,4498.74,4498.74,4498.74,4498.74,0
2001/9/3,10:25:00,4497.04,4497.04,4497.04,4497.04,0
2001/9/3,10:26:00,4501.46,4501.46,4501.46,4501.46,0
2001/9/3,10:27:00,4496.75,4496.75,4496.75,4496.75,0
2001/9/3,10:28:00,4496.46,4496.46,4496.46,4496.46,0
2001/9/3,10:29:00,4499.13,4499.13,4499.13,4499.13,0
2001/9/3,10:30:00,4496.97,4496.97,4496.97,4496.97,0
2001/9/3,10:31:00,4501.22,4501.22,4501.22,4501.22,0
2001/9/3,10:32:00,4502.14,4502.14,4502.14,4502.14,0
2001/9/3,10:33:00,4497.48,4497.48,4497.48,4497.48,0
2001/9/3,10:34:00,4503.24,4503.24,4503.24,4503.24,0
2001/9/3,10:35:00,4500.70,4500.70,4500.70,4500.70,0
2001/9/3,10:36:00,4505.60,4505.60,4505.60,4505.60,0
2001/9/3,10:37:00,4505.73,4505.73,4505.73,4505.73,0
2001/9/3,10:38:00,4500.20,4500.20,4500.20,4500.20,0
2001/9/3,10:39:00,4504.99,4504.99,4504.99,4504.99,0
2001/9/3,10:40:00,4504.09,4504.09,4504.09,4504.09,0
2001/9/3,10:41:00,4500.97,4500.97,4500.97,4500.97,0
2001/9/3,10:42:00,4499.34,4499.34,4499.34,4499.34,0
2001/9/3,10:43:00,4505.38,4505.38,4505.38,4505.38,0
2001/9/3,10:44:00,4507.16,4507.16,4507.16,4507.16,0
2001/9/3,10:45:00,4507.01,4507.01,4507.01,4507.01,0
2001/9/3,10:46:00,4509.74,4509.74,4509.74,4509.74,0
2001/9/3,10:47:00,4512.11,4512.11,4512.11,4512.11,0
2001/9/3,10:48:00,4511.30,4511.30,4511.30,4511.30,0
2001/9/3,10:49:00,4519.30,4519.30,4519.30,4519.30,0
2001/9/3,10:50:00,4515.25,4515.25,4515.25,4515.25,0
2001/9/3,10:51:00,4521.59,4521.59,4521.59,4521.59,0
2001/9/3,10:52:00,4523.87,4523.87,4523.87,4523.87,0
2001/9/3,10:53:00,4525.60,4525.60,4525.60,4525.60,0
2001/9/3,10:54:00,4522.53,4522.53,4522.53,4522.53,0
2001/9/3,10:55:00,4522.28,4522.28,4522.28,4522.28,0
2001/9/3,10:56:00,4520.17,4520.17,4520.17,4520.17,0
2001/9/3,10:57:00,4520.48,4520.48,4520.48,4520.48,0
2001/9/3,10:58:00,4518.32,4518.32,4518.32,4518.32,0
2001/9/3,10:59:00,4517.11,4517.11,4517.11,4517.11,0
2001/9/3,11:00:00,4514.82,4514.82,4514.82,4514.82,0
2001/9/3,11:01:00,4511.54,4511.54,4511.54,4511.54,0
2001/9/3,11:02:00,4514.11,4514.11,4514.11,4514.11,0
2001/9/3,11:03:00,4509.75,4509.75,4509.75,4509.75,0
2001/9/3,11:04:00,4511.43,4511.43,4511.43,4511.43,0
2001/9/3,11:05:00,4508.68,4508.68,4508.68,4508.68,0
2001/9/3,11:06:00,4513.42,4513.42,4513.42,4513.42,0
2001/9/3,11:07:00,4514.02,4514.02,4514.02,4514.02,0
2001/9/3,11:08:00,4509.68,4509.68,4509.68,4509.68,0
2001/9/3,11:09:00,4509.47,4509.47,4509.47,4509.47,0
2001/9/3,11:10:00,4513.38,4513.38,4513.38,4513.38,0
2001/9/3,11:11:00,4507.97,4507.97,4507.97,4507.97,0
2001/9/3,11:12:00,4513.54,4513.54,4513.54,4513.54,0
2001/9/3,11:13:00,4512.07,4512.07,4512.07,4512.07,0
2001/9/3,11:14:00,4512.45,4512.45,4512.45,4512.45,0
2001/9/3,11:15:00,4511.93,4511.93,4511.93,4511.93,0
2001/9/3,11:16:00,4507.83,4507.83,4507.83,4507.83,0
2001/9/3,11:17:00,4503.98,4503.98,4503.98,4503.98,0
2001/9/3,11:18:00,4503.74,4503.74,4503.74,4503.74,0
2001/9/3,11:19:00,4506.58,4506.58,4506.58,4506.58,0
2001/9/3,11:20:00,4501.48,4501.48,4501.48,4501.48,0
2001/9/3,11:21:00,4499.58,4499.58,4499.58,4499.58,0
2001/9/3,11:22:00,4498.25,4498.25,4498.25,4498.25,0
2001/9/3,11:23:00,4497.18,4497.18,4497.18,4497.18,0
2001/9/3,11:24:00,4494.45,4494.45,4494.45,4494.45,0
2001/9/3,11:25:00,4491.79,4491.79,4491.79,4491.79,0
2001/9/3,11:26:00,4490.50,4490.50,4490.50,4490.50,0
2001/9/3,11:27:00,4488.00,4488.00,4488.00,4488.00,0
2001/9/3,11:28:00,4488.40,4488.40,4488.40,4488.40,0
2001/9/3,11:29:00,4491.83,4491.83,4491.83,4491.83,0
2001/9/3,11:30:00,4488.30,4488.30,4488.30,4488.30,0
2001/9/3,11:31:00,4487.53,4487.53,4487.53,4487.53,0
2001/9/3,11:32:00,4492.43,4492.43,4492.43,4492.43,0
2001/9/3,11:33:00,4488.25,4488.25,4488.25,4488.25,0
2001/9/3,11:34:00,4489.92,4489.92,4489.92,4489.92,0
2001/9/3,11:35:00,4485.96,4485.96,4485.96,4485.96,0
2001/9/3,11:36:00,4486.46,4486.46,4486.46,4486.46,0
2001/9/3,11:37:00,4487.59,4487.59,4487.59,4487.59,0
2001/9/3,11:38:00,4487.40,4487.40,4487.40,4487.40,0
2001/9/3,11:39:00,4488.91,4488.91,4488.91,4488.91,0
2001/9/3,11:40:00,4488.06,4488.06,4488.06,4488.06,0
2001/9/3,11:41:00,4486.68,4486.68,4486.68,4486.68,0
2001/9/3,11:42:00,4487.19,4487.19,4487.19,4487.19,0
2001/9/3,11:43:00,4488.00,4488.00,4488.00,4488.00,0
2001/9/3,11:44:00,4485.13,4485.13,4485.13,4485.13,0
2001/9/3,11:45:00,4490.33,4490.33,4490.33,4490.33,0
2001/9/3,11:46:00,4490.49,4490.49,4490.49,4490.49,0
2001/9/3,11:47:00,4488.25,4488.25,4488.25,4488.25,0
2001/9/3,11:48:00,4486.50,4486.50,4486.50,4486.50,0
2001/9/3,11:49:00,4486.29,4486.29,4486.29,4486.29,0
2001/9/3,11:50:00,4490.09,4490.09,4490.09,4490.09,0
2001/9/3,11:51:00,4483.54,4483.54,4483.54,4483.54,0
2001/9/3,11:52:00,4482.83,4482.83,4482.83,4482.83,0
2001/9/3,11:53:00,4482.98,4482.98,4482.98,4482.98,0
2001/9/3,11:54:00,4486.39,4486.39,4486.39,4486.39,0
2001/9/3,11:55:00,4485.19,4485.19,4485.19,4485.19,0
2001/9/3,11:56:00,4485.77,4485.77,4485.77,4485.77,0
2001/9/3,11:57:00,4479.95,4479.95,4479.95,4479.95,0
2001/9/3,11:58:00,4484.31,4484.31,4484.31,4484.31,0
2001/9/3,11:59:00,4478.61,4478.61,4478.61,4478.61,0
2001/9/3,12:00:00,4479.15,4479.15,4479.15,4479.15,0
2001/9/3,12:01:00,4478.36,4478.36,4478.36,4478.36,0
2001/9/3,12:02:00,4478.60,4478.60,4478.60,4478.60,0
2001/9/3,12:03:00,4476.86,4476.86,4476.86,4476.86,0
2001/9/3,12:04:00,4475.20,4475.20,4475.20,4475.20,0
2001/9/3,12:05:00,4475.40,4475.40,4475.40,4475.40,0
2001/9/3,12:06:00,4474.13,4474.13,4474.13,4474.13,0
2001/9/3,12:07:00,4477.46,4477.46,4477.46,4477.46,0
2001/9/3,12:08:00,4474.24,4474.24,4474.24,4474.24,0
2001/9/3,12:09:00,4478.24,4478.24,4478.24,4478.24,0
2001/9/3,12:10:00,4473.32,4473.32,4473.32,4473.32,0
2001/9/3,12:11:00,4473.54,4473.54,4473.54,4473.54,0
2001/9/3,12:12:00,4474.48,4474.48,4474.48,4474.48,0
2001/9/3,12:13:00,4476.44,4476.44,4476.44,4476.44,0
2001/9/3,12:14:00,4481.82,4481.82,4481.82,4481.82,0
2001/9/3,12:15:00,4482.75,4482.75,4482.75,4482.75,0
2001/9/3,12:16:00,4486.02,4486.02,4486.02,4486.02,0
2001/9/3,12:17:00,4485.82,4485.82,4485.82,4485.82,0
2001/9/3,12:18:00,4487.85,4487.85,4487.85,4487.85,0
2001/9/3,12:19:00,4486.28,4486.28,4486.28,4486.28,0
2001/9/3,12:20:00,4486.97,4486.97,4486.97,4486.97,0
2001/9/3,12:21:00,4488.23,4488.23,4488.23,4488.23,0
2001/9/3,12:22:00,4486.30,4486.30,4486.30,4486.30,0
2001/9/3,12:23:00,4487.65,4487.65,4487.65,4487.65,0
2001/9/3,12:24:00,4484.07,4484.07,4484.07,4484.07,0
2001/9/3,12:25:00,4485.26,4485.26,4485.26,4485.26,0
2001/9/3,12:26:00,4488.16,4488.16,4488.16,4488.16,0
2001/9/3,12:27:00,4489.20,4489.20,4489.20,4489.20,0
2001/9/3,12:28:00,4488.57,4488.57,4488.57,4488.57,0
2001/9/3,12:29:00,4490.16,4490.16,4490.16,4490.16,0
2001/9/3,12:30:00,4491.02,4491.02,4491.02,4491.02,0
2001/9/3,12:31:00,4490.95,4490.95,4490.95,4490.95,0
2001/9/3,12:32:00,4492.69,4492.69,4492.69,4492.69,0
2001/9/3,12:33:00,4487.77,4487.77,4487.77,4487.77,0
2001/9/3,12:34:00,4493.28,4493.28,4493.28,4493.28,0
2001/9/3,12:35:00,4487.28,4487.28,4487.28,4487.28,0
2001/9/3,12:36:00,4487.70,4487.70,4487.70,4487.70,0
2001/9/3,12:37:00,4487.22,4487.22,4487.22,4487.22,0
2001/9/3,12:38:00,4489.62,4489.62,4489.62,4489.62,0
2001/9/3,12:39:00,4489.03,4489.03,4489.03,4489.03,0
2001/9/3,12:40:00,4490.38,4490.38,4490.38,4490.38,0
2001/9/3,12:41:00,4488.19,4488.19,4488.19,4488.19,0
2001/9/3,12:42:00,4483.52,4483.52,4483.52,4483.52,0
2001/9/3,12:43:00,4482.76,4482.76,4482.76,4482.76,0
2001/9/3,12:44:00,4486.41,4486.41,4486.41,4486.41,0
2001/9/3,12:45:00,4480.24,4480.24,4480.24,4480.24,0
2001/9/3,12:46:00,4486.78,4486.78,4486.78,4486.78,0
2001/9/3,12:47:00,4483.69,4483.69,4483.69,4483.69,0
2001/9/3,12:48:00,4484.37,4484.37,4484.37,4484.37,0
2001/9/3,12:49:00,4485.73,4485.73,4485.73,4485.73,0
2001/9/3,12:50:00,4485.74,4485.74,4485.74,4485.74,0
2001/9/3,12:51:00,4482.36,4482.36,4482.36,4482.36,0
2001/9/3,12:52:00,4482.88,4482.88,4482.88,4482.88,0
2001/9/3,12:53:00,4481.27,4481.27,4481.27,4481.27,0
2001/9/3,12:54:00,4486.08,4486.08,4486.08,4486.08,0
2001/9/3,12:55:00,4484.21,4484.21,4484.21,4484.21,0
2001/9/3,12:56:00,4484.29,4484.29,4484.29,4484.29,0
2001/9/3,12:57:00,4483.72,4483.72,4483.72,4483.72,0
2001/9/3,12:58:00,4476.48,4476.48,4476.48,4476.48,0
2001/9/3,12:59:00,4474.89,4474.89,4474.89,4474.89,0
2001/9/3,13:00:00,4474.71,4474.71,4474.71,4474.71,0
2001/9/3,13:01:00,4473.55,4473.55,4473.55,4473.55,0
2001/9/3,13:02:00,4471.65,4471.65,4471.65,4471.65,0
2001/9/3,13:03:00,4475.22,4475.22,4475.22,4475.22,0
2001/9/3,13:04:00,4468.61,4468.61,4468.61,4468.61,0
2001/9/3,13:05:00,4465.76,4465.76,4465.76,4465.76,0
2001/9/3,13:06:00,4463.43,4463.43,4463.43,4463.43,0
2001/9/3,13:07:00,4459.23,4459.23,4459.23,4459.23,0
2001/9/3,13:08:00,4456.58,4456.58,4456.58,4456.58,0
2001/9/3,13:09:00,4455.51,4455.51,4455.51,4455.51,0
2001/9/3,13:10:00,4454.15,4454.15,4454.15,4454.15,0
2001/9/3,13:11:00,4454.39,4454.39,4454.39,4454.39,0
2001/9/3,13:12:00,4456.13,4456.13,4456.13,4456.13,0
2001/9/3,13:13:00,4457.48,4457.48,4457.48,4457.48,0
2001/9/3,13:14:00,4458.95,4458.95,4458.95,4458.95,0
2001/9/3,13:15:00,4462.03,4462.03,4462.03,4462.03,0
2001/9/3,13:16:00,4464.25,4464.25,4464.25,4464.25,0
2001/9/3,13:17:00,4465.98,4465.98,4465.98,4465.98,0
2001/9/3,13:18:00,4465.27,4465.27,4465.27,4465.27,0
2001/9/3,13:19:00,4467.44,4467.44,4467.44,4467.44,0
2001/9/3,13:20:00,4464.98,4464.98,4464.98,4464.98,0
2001/9/3,13:21:00,4465.46,4465.46,4465.46,4465.46,0
2001/9/3,13:22:00,4462.30,4462.30,4462.30,4462.30,0
2001/9/3,13:23:00,4462.37,4462.37,4462.37,4462.37,0
2001/9/3,13:24:00,4459.63,4459.63,4459.63,4459.63,0
2001/9/3,13:25:00,4456.31,4456.31,4456.31,4456.31,0
2001/9/3,13:26:00,4457.16,4457.16,4457.16,4457.16,0
2001/9/3,13:27:00,4454.17,4454.17,4454.17,4454.17,0
2001/9/3,13:28:00,4446.27,4446.27,4446.27,4446.27,0
2001/9/3,13:29:00,4450.13,4450.13,4450.13,4450.13,0
2001/9/3,13:30:00,4454.77,4454.77,4454.77,4454.77,0
2001/9/4,09:01:00,4450.56,4450.56,4450.56,4450.56,0
2001/9/4,09:02:00,4455.29,4455.29,4455.29,4455.29,0
2001/9/4,09:03:00,4452.99,4452.99,4452.99,4452.99,0
2001/9/4,09:04:00,4450.69,4450.69,4450.69,4450.69,0
2001/9/4,09:05:00,4446.59,4446.59,4446.59,4446.59,0
2001/9/4,09:06:00,4443.01,4443.01,4443.01,4443.01,0
2001/9/4,09:07:00,4442.05,4442.05,4442.05,4442.05,0
2001/9/4,09:08:00,4439.91,4439.91,4439.91,4439.91,0
2001/9/4,09:09:00,4436.48,4436.48,4436.48,4436.48,0
2001/9/4,09:10:00,4429.06,4429.06,4429.06,4429.06,0
2001/9/4,09:11:00,4428.04,4428.04,4428.04,4428.04,0
2001/9/4,09:12:00,4421.90,4421.90,4421.90,4421.90,0
2001/9/4,09:13:00,4420.08,4420.08,4420.08,4420.08,0
2001/9/4,09:14:00,4419.01,4419.01,4419.01,4419.01,0
2001/9/4,09:15:00,4415.62,4415.62,4415.62,4415.62,0
2001/9/4,09:16:00,4423.89,4423.89,4423.89,4423.89,0
2001/9/4,09:17:00,4427.69,4427.69,4427.69,4427.69,0
2001/9/4,09:18:00,4427.31,4427.31,4427.31,4427.31,0
2001/9/4,09:19:00,4436.35,4436.35,4436.35,4436.35,0
2001/9/4,09:20:00,4441.02,4441.02,4441.02,4441.02,0
2001/9/4,09:21:00,4442.97,4442.97,4442.97,4442.97,0
2001/9/4,09:22:00,4448.90,4448.90,4448.90,4448.90,0
2001/9/4,09:23:00,4450.32,4450.32,4450.32,4450.32,0
2001/9/4,09:24:00,4450.26,4450.26,4450.26,4450.26,0
2001/9/4,09:25:00,4450.36,4450.36,4450.36,4450.36,0
2001/9/4,09:26:00,4445.68,4445.68,4445.68,4445.68,0
2001/9/4,09:27:00,4435.12,4435.12,4435.12,4435.12,0
2001/9/4,09:28:00,4429.33,4429.33,4429.33,4429.33,0
2001/9/4,09:29:00,4429.68,4429.68,4429.68,4429.68,0
2001/9/4,09:30:00,4426.52,4426.52,4426.52,4426.52,0
2001/9/4,09:31:00,4424.29,4424.29,4424.29,4424.29,0
2001/9/4,09:32:00,4429.99,4429.99,4429.99,4429.99,0
2001/9/4,09:33:00,4429.48,4429.48,4429.48,4429.48,0
2001/9/4,09:34:00,4430.94,4430.94,4430.94,4430.94,0
2001/9/4,09:35:00,4429.76,4429.76,4429.76,4429.76,0
2001/9/4,09:36:00,4424.74,4424.74,4424.74,4424.74,0
2001/9/4,09:37:00,4428.45,4428.45,4428.45,4428.45,0
2001/9/4,09:38:00,4427.46,4427.46,4427.46,4427.46,0
2001/9/4,09:39:00,4425.88,4425.88,4425.88,4425.88,0
2001/9/4,09:40:00,4416.75,4416.75,4416.75,4416.75,0
2001/9/4,09:41:00,4415.51,4415.51,4415.51,4415.51,0
2001/9/4,09:42:00,4409.79,4409.79,4409.79,4409.79,0
2001/9/4,09:43:00,4405.82,4405.82,4405.82,4405.82,0
2001/9/4,09:44:00,4403.96,4403.96,4403.96,4403.96,0
2001/9/4,09:45:00,4404.15,4404.15,4404.15,4404.15,0
2001/9/4,09:46:00,4409.25,4409.25,4409.25,4409.25,0
2001/9/4,09:47:00,4410.95,4410.95,4410.95,4410.95,0
2001/9/4,09:48:00,4412.07,4412.07,4412.07,4412.07,0
2001/9/4,09:49:00,4407.92,4407.92,4407.92,4407.92,0
2001/9/4,09:50:00,4413.32,4413.32,4413.32,4413.32,0
2001/9/4,09:51:00,4406.08,4406.08,4406.08,4406.08,0
2001/9/4,09:52:00,4412.32,4412.32,4412.32,4412.32,0
2001/9/4,09:53:00,4407.89,4407.89,4407.89,4407.89,0
2001/9/4,09:54:00,4413.44,4413.44,4413.44,4413.44,0
2001/9/4,09:55:00,4406.46,4406.46,4406.46,4406.46,0
2001/9/4,09:56:00,4412.20,4412.20,4412.20,4412.20,0
2001/9/4,09:57:00,4409.72,4409.72,4409.72,4409.72,0
2001/9/4,09:58:00,4406.30,4406.30,4406.30,4406.30,0
2001/9/4,09:59:00,4407.20,4407.20,4407.20,4407.20,0
2001/9/4,10:00:00,4405.44,4405.44,4405.44,4405.44,0
2001/9/4,10:01:00,4406.27,4406.27,4406.27,4406.27,0
2001/9/4,10:02:00,4408.44,4408.44,4408.44,4408.44,0
2001/9/4,10:03:00,4414.35,4414.35,4414.35,4414.35,0
2001/9/4,10:04:00,4414.20,4414.20,4414.20,4414.20,0
2001/9/4,10:05:00,4418.07,4418.07,4418.07,4418.07,0
2001/9/4,10:06:00,4419.58,4419.58,4419.58,4419.58,0
2001/9/4,10:07:00,4423.68,4423.68,4423.68,4423.68,0
2001/9/4,10:08:00,4424.43,4424.43,4424.43,4424.43,0
2001/9/4,10:09:00,4420.08,4420.08,4420.08,4420.08,0
2001/9/4,10:10:00,4425.81,4425.81,4425.81,4425.81,0
2001/9/4,10:11:00,4424.97,4424.97,4424.97,4424.97,0
2001/9/4,10:12:00,4425.21,4425.21,4425.21,4425.21,0
2001/9/4,10:13:00,4425.11,4425.11,4425.11,4425.11,0
2001/9/4,10:14:00,4418.37,4418.37,4418.37,4418.37,0
2001/9/4,10:15:00,4422.91,4422.91,4422.91,4422.91,0
2001/9/4,10:16:00,4420.68,4420.68,4420.68,4420.68,0
2001/9/4,10:17:00,4420.70,4420.70,4420.70,4420.70,0
2001/9/4,10:18:00,4415.72,4415.72,4415.72,4415.72,0
2001/9/4,10:19:00,4420.39,4420.39,4420.39,4420.39,0
2001/9/4,10:20:00,4419.19,4419.19,4419.19,4419.19,0
2001/9/4,10:21:00,4422.08,4422.08,4422.08,4422.08,0
2001/9/4,10:22:00,4419.87,4419.87,4419.87,4419.87,0
2001/9/4,10:23:00,4420.42,4420.42,4420.42,4420.42,0
2001/9/4,10:24:00,4414.74,4414.74,4414.74,4414.74,0
2001/9/4,10:25:00,4419.10,4419.10,4419.10,4419.10,0
2001/9/4,10:26:00,4419.04,4419.04,4419.04,4419.04,0
2001/9/4,10:27:00,4421.38,4421.38,4421.38,4421.38,0
2001/9/4,10:28:00,4421.41,4421.41,4421.41,4421.41,0
2001/9/4,10:29:00,4423.97,4423.97,4423.97,4423.97,0
2001/9/4,10:30:00,4429.07,4429.07,4429.07,4429.07,0
2001/9/4,10:31:00,4432.43,4432.43,4432.43,4432.43,0
2001/9/4,10:32:00,4431.01,4431.01,4431.01,4431.01,0
2001/9/4,10:33:00,4430.30,4430.30,4430.30,4430.30,0
2001/9/4,10:34:00,4438.75,4438.75,4438.75,4438.75,0
2001/9/4,10:35:00,4440.84,4440.84,4440.84,4440.84,0
2001/9/4,10:36:00,4440.17,4440.17,4440.17,4440.17,0
2001/9/4,10:37:00,4444.20,4444.20,4444.20,4444.20,0
2001/9/4,10:38:00,4444.66,4444.66,4444.66,4444.66,0
2001/9/4,10:39:00,4442.49,4442.49,4442.49,4442.49,0
2001/9/4,10:40:00,4447.67,4447.67,4447.67,4447.67,0
2001/9/4,10:41:00,4450.28,4450.28,4450.28,4450.28,0
2001/9/4,10:42:00,4454.12,4454.12,4454.12,4454.12,0
2001/9/4,10:43:00,4455.90,4455.90,4455.90,4455.90,0
2001/9/4,10:44:00,4459.59,4459.59,4459.59,4459.59,0
2001/9/4,10:45:00,4463.03,4463.03,4463.03,4463.03,0
2001/9/4,10:46:00,4466.85,4466.85,4466.85,4466.85,0
2001/9/4,10:47:00,4472.95,4472.95,4472.95,4472.95,0
2001/9/4,10:48:00,4475.02,4475.02,4475.02,4475.02,0
2001/9/4,10:49:00,4477.46,4477.46,4477.46,4477.46,0
2001/9/4,10:50:00,4475.21,4475.21,4475.21,4475.21,0
2001/9/4,10:51:00,4473.14,4473.14,4473.14,4473.14,0
2001/9/4,10:52:00,4477.20,4477.20,4477.20,4477.20,0
2001/9/4,10:53:00,4469.70,4469.70,4469.70,4469.70,0
2001/9/4,10:54:00,4471.25,4471.25,4471.25,4471.25,0
2001/9/4,10:55:00,4467.06,4467.06,4467.06,4467.06,0
2001/9/4,10:56:00,4465.44,4465.44,4465.44,4465.44,0
2001/9/4,10:57:00,4456.99,4456.99,4456.99,4456.99,0
2001/9/4,10:58:00,4454.85,4454.85,4454.85,4454.85,0
2001/9/4,10:59:00,4453.73,4453.73,4453.73,4453.73,0
2001/9/4,11:00:00,4453.49,4453.49,4453.49,4453.49,0
2001/9/4,11:01:00,4455.25,4455.25,4455.25,4455.25,0
2001/9/4,11:02:00,4454.29,4454.29,4454.29,4454.29,0
2001/9/4,11:03:00,4456.19,4456.19,4456.19,4456.19,0
2001/9/4,11:04:00,4455.99,4455.99,4455.99,4455.99,0
2001/9/4,11:05:00,4461.33,4461.33,4461.33,4461.33,0
2001/9/4,11:06:00,4461.80,4461.80,4461.80,4461.80,0
2001/9/4,11:07:00,4457.44,4457.44,4457.44,4457.44,0
2001/9/4,11:08:00,4458.20,4458.20,4458.20,4458.20,0
2001/9/4,11:09:00,4462.55,4462.55,4462.55,4462.55,0
2001/9/4,11:10:00,4458.62,4458.62,4458.62,4458.62,0
2001/9/4,11:11:00,4458.26,4458.26,4458.26,4458.26,0
2001/9/4,11:12:00,4463.25,4463.25,4463.25,4463.25,0
2001/9/4,11:13:00,4455.68,4455.68,4455.68,4455.68,0
2001/9/4,11:14:00,4454.51,4454.51,4454.51,4454.51,0
2001/9/4,11:15:00,4454.43,4454.43,4454.43,4454.43,0
2001/9/4,11:16:00,4451.77,4451.77,4451.77,4451.77,0
2001/9/4,11:17:00,4448.86,4448.86,4448.86,4448.86,0
2001/9/4,11:18:00,4453.70,4453.70,4453.70,4453.70,0
2001/9/4,11:19:00,4447.72,4447.72,4447.72,4447.72,0
2001/9/4,11:20:00,4449.01,4449.01,4449.01,4449.01,0
2001/9/4,11:21:00,4452.01,4452.01,4452.01,4452.01,0
2001/9/4,11:22:00,4447.25,4447.25,4447.25,4447.25,0
2001/9/4,11:23:00,4453.45,4453.45,4453.45,4453.45,0
2001/9/4,11:24:00,4448.91,4448.91,4448.91,4448.91,0
2001/9/4,11:25:00,4452.05,4452.05,4452.05,4452.05,0
2001/9/4,11:26:00,4447.65,4447.65,4447.65,4447.65,0
2001/9/4,11:27:00,4450.83,4450.83,4450.83,4450.83,0
2001/9/4,11:28:00,4447.67,4447.67,4447.67,4447.67,0
2001/9/4,11:29:00,4451.27,4451.27,4451.27,4451.27,0
2001/9/4,11:30:00,4448.14,4448.14,4448.14,4448.14,0
2001/9/4,11:31:00,4451.84,4451.84,4451.84,4451.84,0
2001/9/4,11:32:00,4449.09,4449.09,4449.09,4449.09,0
2001/9/4,11:33:00,4452.83,4452.83,4452.83,4452.83,0
2001/9/4,11:34:00,4452.45,4452.45,4452.45,4452.45,0
2001/9/4,11:35:00,4453.51,4453.51,4453.51,4453.51,0
2001/9/4,11:36:00,4454.53,4454.53,4454.53,4454.53,0
2001/9/4,11:37:00,4455.01,4455.01,4455.01,4455.01,0
2001/9/4,11:38:00,4450.81,4450.81,4450.81,4450.81,0
2001/9/4,11:39:00,4453.76,4453.76,4453.76,4453.76,0
2001/9/4,11:40:00,4450.97,4450.97,4450.97,4450.97,0
2001/9/4,11:41:00,4453.38,4453.38,4453.38,4453.38,0
2001/9/4,11:42:00,4451.08,4451.08,4451.08,4451.08,0
2001/9/4,11:43:00,4450.67,4450.67,4450.67,4450.67,0
2001/9/4,11:44:00,4453.96,4453.96,4453.96,4453.96,0
2001/9/4,11:45:00,4453.39,4453.39,4453.39,4453.39,0
2001/9/4,11:46:00,4453.71,4453.71,4453.71,4453.71,0
2001/9/4,11:47:00,4458.71,4458.71,4458.71,4458.71,0
2001/9/4,11:48:00,4454.86,4454.86,4454.86,4454.86,0
2001/9/4,11:49:00,4463.41,4463.41,4463.41,4463.41,0
2001/9/4,11:50:00,4466.03,4466.03,4466.03,4466.03,0
2001/9/4,11:51:00,4462.67,4462.67,4462.67,4462.67,0
2001/9/4,11:52:00,4467.49,4467.49,4467.49,4467.49,0
2001/9/4,11:53:00,4464.31,4464.31,4464.31,4464.31,0
2001/9/4,11:54:00,4468.71,4468.71,4468.71,4468.71,0
2001/9/4,11:55:00,4469.73,4469.73,4469.73,4469.73,0
2001/9/4,11:56:00,4469.66,4469.66,4469.66,4469.66,0
2001/9/4,11:57:00,4471.24,4471.24,4471.24,4471.24,0
2001/9/4,11:58:00,4472.27,4472.27,4472.27,4472.27,0
2001/9/4,11:59:00,4474.81,4474.81,4474.81,4474.81,0
2001/9/4,12:00:00,4473.95,4473.95,4473.95,4473.95,0
2001/9/4,12:01:00,4473.36,4473.36,4473.36,4473.36,0
2001/9/4,12:02:00,4472.45,4472.45,4472.45,4472.45,0
2001/9/4,12:03:00,4471.80,4471.80,4471.80,4471.80,0
2001/9/4,12:04:00,4472.01,4472.01,4472.01,4472.01,0
2001/9/4,12:05:00,4465.67,4465.67,4465.67,4465.67,0
2001/9/4,12:06:00,4464.99,4464.99,4464.99,4464.99,0
2001/9/4,12:07:00,4464.91,4464.91,4464.91,4464.91,0
2001/9/4,12:08:00,4463.91,4463.91,4463.91,4463.91,0
2001/9/4,12:09:00,4463.20,4463.20,4463.20,4463.20,0
2001/9/4,12:10:00,4462.93,4462.93,4462.93,4462.93,0
2001/9/4,12:11:00,4462.49,4462.49,4462.49,4462.49,0
2001/9/4,12:12:00,4467.30,4467.30,4467.30,4467.30,0
2001/9/4,12:13:00,4466.83,4466.83,4466.83,4466.83,0
2001/9/4,12:14:00,4462.98,4462.98,4462.98,4462.98,0
2001/9/4,12:15:00,4466.95,4466.95,4466.95,4466.95,0
2001/9/4,12:16:00,4462.97,4462.97,4462.97,4462.97,0
2001/9/4,12:17:00,4465.86,4465.86,4465.86,4465.86,0
2001/9/4,12:18:00,4464.24,4464.24,4464.24,4464.24,0
2001/9/4,12:19:00,4458.92,4458.92,4458.92,4458.92,0
2001/9/4,12:20:00,4455.88,4455.88,4455.88,4455.88,0
2001/9/4,12:21:00,4453.73,4453.73,4453.73,4453.73,0
2001/9/4,12:22:00,4452.28,4452.28,4452.28,4452.28,0
2001/9/4,12:23:00,4450.54,4450.54,4450.54,4450.54,0
2001/9/4,12:24:00,4451.45,4451.45,4451.45,4451.45,0
2001/9/4,12:25:00,4444.98,4444.98,4444.98,4444.98,0
2001/9/4,12:26:00,4443.87,4443.87,4443.87,4443.87,0
2001/9/4,12:27:00,4443.60,4443.60,4443.60,4443.60,0
2001/9/4,12:28:00,4441.16,4441.16,4441.16,4441.16,0
2001/9/4,12:29:00,4440.17,4440.17,4440.17,4440.17,0
2001/9/4,12:30:00,4438.79,4438.79,4438.79,4438.79,0
2001/9/4,12:31:00,4436.92,4436.92,4436.92,4436.92,0
2001/9/4,12:32:00,4441.14,4441.14,4441.14,4441.14,0
2001/9/4,12:33:00,4437.61,4437.61,4437.61,4437.61,0
2001/9/4,12:34:00,4438.54,4438.54,4438.54,4438.54,0
2001/9/4,12:35:00,4439.48,4439.48,4439.48,4439.48,0
2001/9/4,12:36:00,4441.09,4441.09,4441.09,4441.09,0
2001/9/4,12:37:00,4442.07,4442.07,4442.07,4442.07,0
2001/9/4,12:38:00,4443.07,4443.07,4443.07,4443.07,0
2001/9/4,12:39:00,4450.28,4450.28,4450.28,4450.28,0
2001/9/4,12:40:00,4452.22,4452.22,4452.22,4452.22,0
2001/9/4,12:41:00,4453.69,4453.69,4453.69,4453.69,0
2001/9/4,12:42:00,4454.59,4454.59,4454.59,4454.59,0
2001/9/4,12:43:00,4454.31,4454.31,4454.31,4454.31,0
2001/9/4,12:44:00,4449.53,4449.53,4449.53,4449.53,0
2001/9/4,12:45:00,4448.44,4448.44,4448.44,4448.44,0
2001/9/4,12:46:00,4453.55,4453.55,4453.55,4453.55,0
2001/9/4,12:47:00,4448.60,4448.60,4448.60,4448.60,0
2001/9/4,12:48:00,4448.58,4448.58,4448.58,4448.58,0
2001/9/4,12:49:00,4447.86,4447.86,4447.86,4447.86,0
2001/9/4,12:50:00,4451.29,4451.29,4451.29,4451.29,0
2001/9/4,12:51:00,4446.31,4446.31,4446.31,4446.31,0
2001/9/4,12:52:00,4449.90,4449.90,4449.90,4449.90,0
2001/9/4,12:53:00,4450.80,4450.80,4450.80,4450.80,0
2001/9/4,12:54:00,4450.10,4450.10,4450.10,4450.10,0
2001/9/4,12:55:00,4444.17,4444.17,4444.17,4444.17,0
2001/9/4,12:56:00,4444.96,4444.96,4444.96,4444.96,0
2001/9/4,12:57:00,4449.95,4449.95,4449.95,4449.95,0
2001/9/4,12:58:00,4450.12,4450.12,4450.12,4450.12,0
2001/9/4,12:59:00,4449.75,4449.75,4449.75,4449.75,0
2001/9/4,13:00:00,4446.55,4446.55,4446.55,4446.55,0
2001/9/4,13:01:00,4448.75,4448.75,4448.75,4448.75,0
2001/9/4,13:02:00,4449.54,4449.54,4449.54,4449.54,0
2001/9/4,13:03:00,4448.77,4448.77,4448.77,4448.77,0
2001/9/4,13:04:00,4449.95,4449.95,4449.95,4449.95,0
2001/9/4,13:05:00,4451.02,4451.02,4451.02,4451.02,0
2001/9/4,13:06:00,4446.50,4446.50,4446.50,4446.50,0
2001/9/4,13:07:00,4450.02,4450.02,4450.02,4450.02,0
2001/9/4,13:08:00,4450.67,4450.67,4450.67,4450.67,0
2001/9/4,13:09:00,4450.99,4450.99,4450.99,4450.99,0
2001/9/4,13:10:00,4452.18,4452.18,4452.18,4452.18,0
2001/9/4,13:11:00,4453.09,4453.09,4453.09,4453.09,0
2001/9/4,13:12:00,4457.22,4457.22,4457.22,4457.22,0
2001/9/4,13:13:00,4464.95,4464.95,4464.95,4464.95,0
2001/9/4,13:14:00,4468.89,4468.89,4468.89,4468.89,0
2001/9/4,13:15:00,4471.83,4471.83,4471.83,4471.83,0
2001/9/4,13:16:00,4473.51,4473.51,4473.51,4473.51,0
2001/9/4,13:17:00,4469.47,4469.47,4469.47,4469.47,0
2001/9/4,13:18:00,4471.64,4471.64,4471.64,4471.64,0
2001/9/4,13:19:00,4475.57,4475.57,4475.57,4475.57,0
2001/9/4,13:20:00,4477.68,4477.68,4477.68,4477.68,0
2001/9/4,13:21:00,4479.93,4479.93,4479.93,4479.93,0
2001/9/4,13:22:00,4477.61,4477.61,4477.61,4477.61,0
2001/9/4,13:23:00,4481.42,4481.42,4481.42,4481.42,0
2001/9/4,13:24:00,4478.73,4478.73,4478.73,4478.73,0
2001/9/4,13:25:00,4477.22,4477.22,4477.22,4477.22,0
2001/9/4,13:26:00,4477.80,4477.80,4477.80,4477.80,0
2001/9/4,13:27:00,4474.89,4474.89,4474.89,4474.89,0
2001/9/4,13:28:00,4474.46,4474.46,4474.46,4474.46,0
2001/9/4,13:29:00,4481.30,4481.30,4481.30,4481.30,0
2001/9/4,13:30:00,4493.53,4493.53,4493.53,4493.53,0
2001/9/5,09:01:00,4476.80,4476.80,4476.80,4476.80,0
2001/9/5,09:02:00,4468.64,4468.64,4468.64,4468.64,0
2001/9/5,09:03:00,4477.60,4477.60,4477.60,4477.60,0
2001/9/5,09:04:00,4482.22,4482.22,4482.22,4482.22,0
2001/9/5,09:05:00,4481.69,4481.69,4481.69,4481.69,0
2001/9/5,09:06:00,4485.47,4485.47,4485.47,4485.47,0
2001/9/5,09:07:00,4494.38,4494.38,4494.38,4494.38,0
2001/9/5,09:08:00,4489.33,4489.33,4489.33,4489.33,0
2001/9/5,09:09:00,4491.95,4491.95,4491.95,4491.95,0
2001/9/5,09:10:00,4494.95,4494.95,4494.95,4494.95,0
2001/9/5,09:11:00,4488.04,4488.04,4488.04,4488.04,0
2001/9/5,09:12:00,4490.32,4490.32,4490.32,4490.32,0
2001/9/5,09:13:00,4484.25,4484.25,4484.25,4484.25,0
2001/9/5,09:14:00,4480.17,4480.17,4480.17,4480.17,0
2001/9/5,09:15:00,4475.03,4475.03,4475.03,4475.03,0
2001/9/5,09:16:00,4477.62,4477.62,4477.62,4477.62,0
2001/9/5,09:17:00,4479.31,4479.31,4479.31,4479.31,0
2001/9/5,09:18:00,4479.93,4479.93,4479.93,4479.93,0
2001/9/5,09:19:00,4482.38,4482.38,4482.38,4482.38,0
2001/9/5,09:20:00,4486.78,4486.78,4486.78,4486.78,0
2001/9/5,09:21:00,4488.04,4488.04,4488.04,4488.04,0
2001/9/5,09:22:00,4494.14,4494.14,4494.14,4494.14,0
2001/9/5,09:23:00,4489.54,4489.54,4489.54,4489.54,0
2001/9/5,09:24:00,4491.28,4491.28,4491.28,4491.28,0
2001/9/5,09:25:00,4488.66,4488.66,4488.66,4488.66,0
2001/9/5,09:26:00,4494.13,4494.13,4494.13,4494.13,0
2001/9/5,09:27:00,4487.77,4487.77,4487.77,4487.77,0
2001/9/5,09:28:00,4489.66,4489.66,4489.66,4489.66,0
2001/9/5,09:29:00,4492.12,4492.12,4492.12,4492.12,0
2001/9/5,09:30:00,4488.48,4488.48,4488.48,4488.48,0
2001/9/5,09:31:00,4491.89,4491.89,4491.89,4491.89,0
2001/9/5,09:32:00,4487.55,4487.55,4487.55,4487.55,0
2001/9/5,09:33:00,4492.99,4492.99,4492.99,4492.99,0
2001/9/5,09:34:00,4492.80,4492.80,4492.80,4492.80,0
2001/9/5,09:35:00,4495.45,4495.45,4495.45,4495.45,0
2001/9/5,09:36:00,4493.24,4493.24,4493.24,4493.24,0
2001/9/5,09:37:00,4498.17,4498.17,4498.17,4498.17,0
2001/9/5,09:38:00,4501.15,4501.15,4501.15,4501.15,0
2001/9/5,09:39:00,4503.37,4503.37,4503.37,4503.37,0
2001/9/5,09:40:00,4500.72,4500.72,4500.72,4500.72,0
2001/9/5,09:41:00,4506.48,4506.48,4506.48,4506.48,0
2001/9/5,09:42:00,4507.82,4507.82,4507.82,4507.82,0
2001/9/5,09:43:00,4510.58,4510.58,4510.58,4510.58,0
2001/9/5,09:44:00,4509.37,4509.37,4509.37,4509.37,0
2001/9/5,09:45:00,4510.01,4510.01,4510.01,4510.01,0
2001/9/5,09:46:00,4509.79,4509.79,4509.79,4509.79,0
2001/9/5,09:47:00,4509.19,4509.19,4509.19,4509.19,0
2001/9/5,09:48:00,4503.48,4503.48,4503.48,4503.48,0
2001/9/5,09:49:00,4501.96,4501.96,4501.96,4501.96,0
2001/9/5,09:50:00,4503.44,4503.44,4503.44,4503.44,0
2001/9/5,09:51:00,4501.79,4501.79,4501.79,4501.79,0
2001/9/5,09:52:00,4496.19,4496.19,4496.19,4496.19,0
2001/9/5,09:53:00,4498.94,4498.94,4498.94,4498.94,0
2001/9/5,09:54:00,4497.63,4497.63,4497.63,4497.63,0
2001/9/5,09:55:00,4496.36,4496.36,4496.36,4496.36,0
2001/9/5,09:56:00,4491.25,4491.25,4491.25,4491.25,0
2001/9/5,09:57:00,4489.56,4489.56,4489.56,4489.56,0
2001/9/5,09:58:00,4493.32,4493.32,4493.32,4493.32,0
2001/9/5,09:59:00,4486.36,4486.36,4486.36,4486.36,0
2001/9/5,10:00:00,4490.29,4490.29,4490.29,4490.29,0
2001/9/5,10:01:00,4489.01,4489.01,4489.01,4489.01,0
2001/9/5,10:02:00,4482.96,4482.96,4482.96,4482.96,0
2001/9/5,10:03:00,4481.52,4481.52,4481.52,4481.52,0
2001/9/5,10:04:00,4480.88,4480.88,4480.88,4480.88,0
2001/9/5,10:05:00,4482.06,4482.06,4482.06,4482.06,0
2001/9/5,10:06:00,4482.85,4482.85,4482.85,4482.85,0
2001/9/5,10:07:00,4483.64,4483.64,4483.64,4483.64,0
2001/9/5,10:08:00,4484.43,4484.43,4484.43,4484.43,0
2001/9/5,10:09:00,4488.08,4488.08,4488.08,4488.08,0
2001/9/5,10:10:00,4484.87,4484.87,4484.87,4484.87,0
2001/9/5,10:11:00,4490.37,4490.37,4490.37,4490.37,0
2001/9/5,10:12:00,4485.75,4485.75,4485.75,4485.75,0
2001/9/5,10:13:00,4485.67,4485.67,4485.67,4485.67,0
2001/9/5,10:14:00,4484.83,4484.83,4484.83,4484.83,0
2001/9/5,10:15:00,4483.09,4483.09,4483.09,4483.09,0
2001/9/5,10:16:00,4481.82,4481.82,4481.82,4481.82,0
2001/9/5,10:17:00,4484.44,4484.44,4484.44,4484.44,0
2001/9/5,10:18:00,4478.27,4478.27,4478.27,4478.27,0
2001/9/5,10:19:00,4475.17,4475.17,4475.17,4475.17,0
2001/9/5,10:20:00,4472.67,4472.67,4472.67,4472.67,0
2001/9/5,10:21:00,4472.22,4472.22,4472.22,4472.22,0
2001/9/5,10:22:00,4466.83,4466.83,4466.83,4466.83,0
2001/9/5,10:23:00,4463.98,4463.98,4463.98,4463.98,0
2001/9/5,10:24:00,4463.18,4463.18,4463.18,4463.18,0
2001/9/5,10:25:00,4464.08,4464.08,4464.08,4464.08,0
2001/9/5,10:26:00,4462.86,4462.86,4462.86,4462.86,0
2001/9/5,10:27:00,4462.74,4462.74,4462.74,4462.74,0
2001/9/5,10:28:00,4463.29,4463.29,4463.29,4463.29,0
2001/9/5,10:29:00,4464.91,4464.91,4464.91,4464.91,0
2001/9/5,10:30:00,4465.51,4465.51,4465.51,4465.51,0
2001/9/5,10:31:00,4468.27,4468.27,4468.27,4468.27,0
2001/9/5,10:32:00,4468.30,4468.30,4468.30,4468.30,0
2001/9/5,10:33:00,4469.00,4469.00,4469.00,4469.00,0
2001/9/5,10:34:00,4468.80,4468.80,4468.80,4468.80,0
2001/9/5,10:35:00,4468.90,4468.90,4468.90,4468.90,0
2001/9/5,10:36:00,4470.09,4470.09,4470.09,4470.09,0
2001/9/5,10:37:00,4470.87,4470.87,4470.87,4470.87,0
2001/9/5,10:38:00,4471.24,4471.24,4471.24,4471.24,0
2001/9/5,10:39:00,4471.41,4471.41,4471.41,4471.41,0
2001/9/5,10:40:00,4472.71,4472.71,4472.71,4472.71,0
2001/9/5,10:41:00,4466.24,4466.24,4466.24,4466.24,0
2001/9/5,10:42:00,4464.63,4464.63,4464.63,4464.63,0
2001/9/5,10:43:00,4467.21,4467.21,4467.21,4467.21,0
2001/9/5,10:44:00,4460.54,4460.54,4460.54,4460.54,0
2001/9/5,10:45:00,4457.39,4457.39,4457.39,4457.39,0
2001/9/5,10:46:00,4455.05,4455.05,4455.05,4455.05,0
2001/9/5,10:47:00,4457.59,4457.59,4457.59,4457.59,0
2001/9/5,10:48:00,4457.04,4457.04,4457.04,4457.04,0
2001/9/5,10:49:00,4453.54,4453.54,4453.54,4453.54,0
2001/9/5,10:50:00,4452.89,4452.89,4452.89,4452.89,0
2001/9/5,10:51:00,4458.19,4458.19,4458.19,4458.19,0
2001/9/5,10:52:00,4456.22,4456.22,4456.22,4456.22,0
2001/9/5,10:53:00,4457.57,4457.57,4457.57,4457.57,0
2001/9/5,10:54:00,4453.48,4453.48,4453.48,4453.48,0
2001/9/5,10:55:00,4457.33,4457.33,4457.33,4457.33,0
2001/9/5,10:56:00,4457.53,4457.53,4457.53,4457.53,0
2001/9/5,10:57:00,4453.09,4453.09,4453.09,4453.09,0
2001/9/5,10:58:00,4457.26,4457.26,4457.26,4457.26,0
2001/9/5,10:59:00,4456.22,4456.22,4456.22,4456.22,0
2001/9/5,11:00:00,4450.78,4450.78,4450.78,4450.78,0
2001/9/5,11:01:00,4450.67,4450.67,4450.67,4450.67,0
2001/9/5,11:02:00,4446.97,4446.97,4446.97,4446.97,0
2001/9/5,11:03:00,4445.01,4445.01,4445.01,4445.01,0
2001/9/5,11:04:00,4442.39,4442.39,4442.39,4442.39,0
2001/9/5,11:05:00,4446.02,4446.02,4446.02,4446.02,0
2001/9/5,11:06:00,4439.97,4439.97,4439.97,4439.97,0
2001/9/5,11:07:00,4439.84,4439.84,4439.84,4439.84,0
2001/9/5,11:08:00,4440.46,4440.46,4440.46,4440.46,0
2001/9/5,11:09:00,4444.48,4444.48,4444.48,4444.48,0
2001/9/5,11:10:00,4443.05,4443.05,4443.05,4443.05,0
2001/9/5,11:11:00,4444.25,4444.25,4444.25,4444.25,0
2001/9/5,11:12:00,4451.27,4451.27,4451.27,4451.27,0
2001/9/5,11:13:00,4447.35,4447.35,4447.35,4447.35,0
2001/9/5,11:14:00,4452.97,4452.97,4452.97,4452.97,0
2001/9/5,11:15:00,4449.26,4449.26,4449.26,4449.26,0
2001/9/5,11:16:00,4457.83,4457.83,4457.83,4457.83,0
2001/9/5,11:17:00,4452.85,4452.85,4452.85,4452.85,0
2001/9/5,11:18:00,4453.02,4453.02,4453.02,4453.02,0
2001/9/5,11:19:00,4458.89,4458.89,4458.89,4458.89,0
2001/9/5,11:20:00,4458.45,4458.45,4458.45,4458.45,0
2001/9/5,11:21:00,4457.27,4457.27,4457.27,4457.27,0
2001/9/5,11:22:00,4452.77,4452.77,4452.77,4452.77,0
2001/9/5,11:23:00,4458.43,4458.43,4458.43,4458.43,0
2001/9/5,11:24:00,4459.47,4459.47,4459.47,4459.47,0
2001/9/5,11:25:00,4460.50,4460.50,4460.50,4460.50,0
2001/9/5,11:26:00,4462.57,4462.57,4462.57,4462.57,0
2001/9/5,11:27:00,4464.86,4464.86,4464.86,4464.86,0
2001/9/5,11:28:00,4463.31,4463.31,4463.31,4463.31,0
2001/9/5,11:29:00,4462.20,4462.20,4462.20,4462.20,0
2001/9/5,11:30:00,4466.15,4466.15,4466.15,4466.15,0
2001/9/5,11:31:00,4463.04,4463.04,4463.04,4463.04,0
2001/9/5,11:32:00,4469.30,4469.30,4469.30,4469.30,0
2001/9/5,11:33:00,4461.44,4461.44,4461.44,4461.44,0
2001/9/5,11:34:00,4457.92,4457.92,4457.92,4457.92,0
2001/9/5,11:35:00,4456.41,4456.41,4456.41,4456.41,0
2001/9/5,11:36:00,4452.87,4452.87,4452.87,4452.87,0
2001/9/5,11:37:00,4453.38,4453.38,4453.38,4453.38,0
2001/9/5,11:38:00,4451.13,4451.13,4451.13,4451.13,0
2001/9/5,11:39:00,4450.18,4450.18,4450.18,4450.18,0
2001/9/5,11:40:00,4457.01,4457.01,4457.01,4457.01,0
2001/9/5,11:41:00,4446.93,4446.93,4446.93,4446.93,0
2001/9/5,11:42:00,4450.39,4450.39,4450.39,4450.39,0
2001/9/5,11:43:00,4441.78,4441.78,4441.78,4441.78,0
2001/9/5,11:44:00,4447.49,4447.49,4447.49,4447.49,0
2001/9/5,11:45:00,4446.53,4446.53,4446.53,4446.53,0
2001/9/5,11:46:00,4445.04,4445.04,4445.04,4445.04,0
2001/9/5,11:47:00,4445.37,4445.37,4445.37,4445.37,0
2001/9/5,11:48:00,4445.81,4445.81,4445.81,4445.81,0
2001/9/5,11:49:00,4446.70,4446.70,4446.70,4446.70,0
2001/9/5,11:50:00,4447.30,4447.30,4447.30,4447.30,0
2001/9/5,11:51:00,4442.09,4442.09,4442.09,4442.09,0
2001/9/5,11:52:00,4444.19,4444.19,4444.19,4444.19,0
2001/9/5,11:53:00,4450.34,4450.34,4450.34,4450.34,0
2001/9/5,11:54:00,4449.83,4449.83,4449.83,4449.83,0
2001/9/5,11:55:00,4451.74,4451.74,4451.74,4451.74,0
2001/9/5,11:56:00,4451.20,4451.20,4451.20,4451.20,0
2001/9/5,11:57:00,4453.56,4453.56,4453.56,4453.56,0
2001/9/5,11:58:00,4453.86,4453.86,4453.86,4453.86,0
2001/9/5,11:59:00,4448.90,4448.90,4448.90,4448.90,0
2001/9/5,12:00:00,4448.19,4448.19,4448.19,4448.19,0
2001/9/5,12:01:00,4453.44,4453.44,4453.44,4453.44,0
2001/9/5,12:02:00,4451.34,4451.34,4451.34,4451.34,0
2001/9/5,12:03:00,4450.48,4450.48,4450.48,4450.48,0
2001/9/5,12:04:00,4456.96,4456.96,4456.96,4456.96,0
2001/9/5,12:05:00,4458.78,4458.78,4458.78,4458.78,0
2001/9/5,12:06:00,4461.28,4461.28,4461.28,4461.28,0
2001/9/5,12:07:00,4461.26,4461.26,4461.26,4461.26,0
2001/9/5,12:08:00,4460.62,4460.62,4460.62,4460.62,0
2001/9/5,12:09:00,4462.67,4462.67,4462.67,4462.67,0
2001/9/5,12:10:00,4463.09,4463.09,4463.09,4463.09,0
2001/9/5,12:11:00,4464.05,4464.05,4464.05,4464.05,0
2001/9/5,12:12:00,4460.85,4460.85,4460.85,4460.85,0
2001/9/5,12:13:00,4461.65,4461.65,4461.65,4461.65,0
2001/9/5,12:14:00,4461.94,4461.94,4461.94,4461.94,0
2001/9/5,12:15:00,4460.94,4460.94,4460.94,4460.94,0
2001/9/5,12:16:00,4459.91,4459.91,4459.91,4459.91,0
2001/9/5,12:17:00,4459.72,4459.72,4459.72,4459.72,0
2001/9/5,12:18:00,4457.21,4457.21,4457.21,4457.21,0
2001/9/5,12:19:00,4457.99,4457.99,4457.99,4457.99,0
2001/9/5,12:20:00,4457.96,4457.96,4457.96,4457.96,0
2001/9/5,12:21:00,4457.71,4457.71,4457.71,4457.71,0
2001/9/5,12:22:00,4456.52,4456.52,4456.52,4456.52,0
2001/9/5,12:23:00,4456.35,4456.35,4456.35,4456.35,0
2001/9/5,12:24:00,4455.30,4455.30,4455.30,4455.30,0
2001/9/5,12:25:00,4456.00,4456.00,4456.00,4456.00,0
2001/9/5,12:26:00,4455.04,4455.04,4455.04,4455.04,0
2001/9/5,12:27:00,4454.41,4454.41,4454.41,4454.41,0
2001/9/5,12:28:00,4459.98,4459.98,4459.98,4459.98,0
2001/9/5,12:29:00,4454.91,4454.91,4454.91,4454.91,0
2001/9/5,12:30:00,4456.02,4456.02,4456.02,4456.02,0
2001/9/5,12:31:00,4455.32,4455.32,4455.32,4455.32,0
2001/9/5,12:32:00,4453.74,4453.74,4453.74,4453.74,0
2001/9/5,12:33:00,4453.21,4453.21,4453.21,4453.21,0
2001/9/5,12:34:00,4452.65,4452.65,4452.65,4452.65,0
2001/9/5,12:35:00,4446.86,4446.86,4446.86,4446.86,0
2001/9/5,12:36:00,4450.68,4450.68,4450.68,4450.68,0
2001/9/5,12:37:00,4442.16,4442.16,4442.16,4442.16,0
2001/9/5,12:38:00,4440.07,4440.07,4440.07,4440.07,0
2001/9/5,12:39:00,4445.97,4445.97,4445.97,4445.97,0
2001/9/5,12:40:00,4439.99,4439.99,4439.99,4439.99,0
2001/9/5,12:41:00,4439.24,4439.24,4439.24,4439.24,0
2001/9/5,12:42:00,4443.07,4443.07,4443.07,4443.07,0
2001/9/5,12:43:00,4443.52,4443.52,4443.52,4443.52,0
2001/9/5,12:44:00,4440.12,4440.12,4440.12,4440.12,0
2001/9/5,12:45:00,4441.43,4441.43,4441.43,4441.43,0
2001/9/5,12:46:00,4446.37,4446.37,4446.37,4446.37,0
2001/9/5,12:47:00,4448.40,4448.40,4448.40,4448.40,0
2001/9/5,12:48:00,4444.93,4444.93,4444.93,4444.93,0
2001/9/5,12:49:00,4450.98,4450.98,4450.98,4450.98,0
2001/9/5,12:50:00,4452.18,4452.18,4452.18,4452.18,0
2001/9/5,12:51:00,4453.18,4453.18,4453.18,4453.18,0
2001/9/5,12:52:00,4451.92,4451.92,4451.92,4451.92,0
2001/9/5,12:53:00,4452.27,4452.27,4452.27,4452.27,0
2001/9/5,12:54:00,4453.29,4453.29,4453.29,4453.29,0
2001/9/5,12:55:00,4454.53,4454.53,4454.53,4454.53,0
2001/9/5,12:56:00,4450.44,4450.44,4450.44,4450.44,0
2001/9/5,12:57:00,4457.15,4457.15,4457.15,4457.15,0
2001/9/5,12:58:00,4458.23,4458.23,4458.23,4458.23,0
2001/9/5,12:59:00,4463.90,4463.90,4463.90,4463.90,0
2001/9/5,13:00:00,4461.32,4461.32,4461.32,4461.32,0
2001/9/5,13:01:00,4460.80,4460.80,4460.80,4460.80,0
2001/9/5,13:02:00,4458.25,4458.25,4458.25,4458.25,0
2001/9/5,13:03:00,4457.46,4457.46,4457.46,4457.46,0
2001/9/5,13:04:00,4455.48,4455.48,4455.48,4455.48,0
2001/9/5,13:05:00,4453.64,4453.64,4453.64,4453.64,0
2001/9/5,13:06:00,4452.35,4452.35,4452.35,4452.35,0
2001/9/5,13:07:00,4450.30,4450.30,4450.30,4450.30,0
2001/9/5,13:08:00,4448.94,4448.94,4448.94,4448.94,0
2001/9/5,13:09:00,4448.93,4448.93,4448.93,4448.93,0
2001/9/5,13:10:00,4446.36,4446.36,4446.36,4446.36,0
2001/9/5,13:11:00,4443.74,4443.74,4443.74,4443.74,0
2001/9/5,13:12:00,4441.18,4441.18,4441.18,4441.18,0
2001/9/5,13:13:00,4439.35,4439.35,4439.35,4439.35,0
2001/9/5,13:14:00,4442.25,4442.25,4442.25,4442.25,0
2001/9/5,13:15:00,4431.10,4431.10,4431.10,4431.10,0
2001/9/5,13:16:00,4432.91,4432.91,4432.91,4432.91,0
2001/9/5,13:17:00,4426.88,4426.88,4426.88,4426.88,0
2001/9/5,13:18:00,4424.64,4424.64,4424.64,4424.64,0
2001/9/5,13:19:00,4418.34,4418.34,4418.34,4418.34,0
2001/9/5,13:20:00,4421.41,4421.41,4421.41,4421.41,0
2001/9/5,13:21:00,4419.56,4419.56,4419.56,4419.56,0
2001/9/5,13:22:00,4421.63,4421.63,4421.63,4421.63,0
2001/9/5,13:23:00,4422.87,4422.87,4422.87,4422.87,0
2001/9/5,13:24:00,4426.76,4426.76,4426.76,4426.76,0
2001/9/5,13:25:00,4423.33,4423.33,4423.33,4423.33,0
2001/9/5,13:26:00,4422.29,4422.29,4422.29,4422.29,0
2001/9/5,13:27:00,4421.40,4421.40,4421.40,4421.40,0
2001/9/5,13:28:00,4419.30,4419.30,4419.30,4419.30,0
2001/9/5,13:29:00,4410.78,4410.78,4410.78,4410.78,0
2001/9/5,13:30:00,4424.91,4424.91,4424.91,4424.91,0
2001/9/5,13:31:00,205.50,205.70,205.40,205.70,0
2001/9/5,13:32:00,205.60,205.70,205.50,205.60,0
2001/9/5,13:33:00,205.50,205.70,205.50,205.50,0
2001/9/5,13:34:00,205.70,205.70,205.50,205.70,0
2001/9/5,13:35:00,205.60,205.70,205.60,205.60,0
2001/9/5,13:36:00,205.70,205.80,205.70,205.80,0
2001/9/5,13:37:00,205.80,206.00,205.80,205.90,0
2001/9/5,13:38:00,206.00,206.10,205.90,206.10,0
2001/9/5,13:39:00,206.00,206.00,205.90,206.00,0
2001/9/5,13:40:00,206.00,206.00,205.90,205.90,0
2001/9/5,13:41:00,206.00,206.00,205.70,205.70,0
2001/9/5,13:42:00,205.80,205.80,205.70,205.70,0
2001/9/5,13:43:00,205.80,205.90,205.80,205.80,0
2001/9/5,13:44:00,205.80,205.80,205.80,205.80,0
2001/9/5,13:45:00,205.80,206.00,205.80,206.00,0
2001/9/5,13:46:00,206.00,206.00,206.00,206.00,0
2001/9/6,08:46:00,206.60,206.60,206.30,206.30,0
2001/9/6,08:47:00,206.40,206.50,206.30,206.40,0
2001/9/6,08:48:00,206.30,206.60,206.20,206.30,0
2001/9/6,08:49:00,206.40,206.50,206.30,206.40,0
2001/9/6,08:50:00,206.30,206.30,206.30,206.30,0
2001/9/6,08:51:00,206.20,206.30,206.00,206.00,0
2001/9/6,08:52:00,206.00,206.20,206.00,206.20,0
2001/9/6,08:53:00,206.00,206.00,205.90,205.90,0
2001/9/6,08:54:00,205.80,205.90,205.70,205.70,0
2001/9/6,08:55:00,205.70,205.90,205.70,205.90,0
2001/9/6,08:56:00,206.00,206.40,206.00,206.40,0
2001/9/6,08:57:00,206.40,206.50,206.20,206.20,0
2001/9/6,08:58:00,206.20,206.20,206.10,206.20,0
2001/9/6,08:59:00,206.20,206.20,206.00,206.00,0
2001/9/6,09:00:00,206.00,206.10,206.00,206.10,0
2001/9/6,09:01:00,4398.53,4398.53,4398.53,4398.53,0
2001/9/6,09:02:00,4401.45,4401.45,4401.45,4401.45,0
2001/9/6,09:03:00,4407.31,4407.31,4407.31,4407.31,0
2001/9/6,09:04:00,4407.60,4407.60,4407.60,4407.60,0
2001/9/6,09:05:00,4404.89,4404.89,4404.89,4404.89,0
2001/9/6,09:06:00,4408.53,4408.53,4408.53,4408.53,0
2001/9/6,09:07:00,4412.42,4412.42,4412.42,4412.42,0
2001/9/6,09:08:00,4404.05,4404.05,4404.05,4404.05,0
2001/9/6,09:09:00,4400.73,4400.73,4400.73,4400.73,0
2001/9/6,09:10:00,4395.57,4395.57,4395.57,4395.57,0
2001/9/6,09:11:00,4391.92,4391.92,4391.92,4391.92,0
2001/9/6,09:12:00,4385.51,4385.51,4385.51,4385.51,0
2001/9/6,09:13:00,4377.57,4377.57,4377.57,4377.57,0
2001/9/6,09:14:00,4373.19,4373.19,4373.19,4373.19,0
2001/9/6,09:15:00,4370.48,4370.48,4370.48,4370.48,0
2001/9/6,09:16:00,4368.20,4368.20,4368.20,4368.20,0
2001/9/6,09:17:00,4368.30,4368.30,4368.30,4368.30,0
2001/9/6,09:18:00,4370.18,4370.18,4370.18,4370.18,0
2001/9/6,09:19:00,4373.75,4373.75,4373.75,4373.75,0
2001/9/6,09:20:00,4377.41,4377.41,4377.41,4377.41,0
2001/9/6,09:21:00,4381.95,4381.95,4381.95,4381.95,0
2001/9/6,09:22:00,4383.53,4383.53,4383.53,4383.53,0
2001/9/6,09:23:00,4384.38,4384.38,4384.38,4384.38,0
2001/9/6,09:24:00,4387.18,4387.18,4387.18,4387.18,0
2001/9/6,09:25:00,4385.24,4385.24,4385.24,4385.24,0
2001/9/6,09:26:00,4380.99,4380.99,4380.99,4380.99,0
2001/9/6,09:27:00,4379.12,4379.12,4379.12,4379.12,0
2001/9/6,09:28:00,4378.43,4378.43,4378.43,4378.43,0
2001/9/6,09:29:00,4375.50,4375.50,4375.50,4375.50,0
2001/9/6,09:30:00,4373.05,4373.05,4373.05,4373.05,0
2001/9/6,09:31:00,4365.39,4365.39,4365.39,4365.39,0
2001/9/6,09:32:00,4364.00,4364.00,4364.00,4364.00,0
2001/9/6,09:33:00,4362.19,4362.19,4362.19,4362.19,0
2001/9/6,09:34:00,4360.87,4360.87,4360.87,4360.87,0
2001/9/6,09:35:00,4362.40,4362.40,4362.40,4362.40,0
2001/9/6,09:36:00,4370.58,4370.58,4370.58,4370.58,0
2001/9/6,09:37:00,4375.96,4375.96,4375.96,4375.96,0
2001/9/6,09:38:00,4376.50,4376.50,4376.50,4376.50,0
2001/9/6,09:39:00,4384.76,4384.76,4384.76,4384.76,0
2001/9/6,09:40:00,4385.30,4385.30,4385.30,4385.30,0
2001/9/6,09:41:00,4385.46,4385.46,4385.46,4385.46,0
2001/9/6,09:42:00,4386.42,4386.42,4386.42,4386.42,0
2001/9/6,09:43:00,4381.24,4381.24,4381.24,4381.24,0
2001/9/6,09:44:00,4384.57,4384.57,4384.57,4384.57,0
2001/9/6,09:45:00,4384.26,4384.26,4384.26,4384.26,0
2001/9/6,09:46:00,4382.05,4382.05,4382.05,4382.05,0
2001/9/6,09:47:00,4382.50,4382.50,4382.50,4382.50,0
2001/9/6,09:48:00,4379.42,4379.42,4379.42,4379.42,0
2001/9/6,09:49:00,4379.52,4379.52,4379.52,4379.52,0
2001/9/6,09:50:00,4385.60,4385.60,4385.60,4385.60,0
2001/9/6,09:51:00,4383.32,4383.32,4383.32,4383.32,0
2001/9/6,09:52:00,4389.75,4389.75,4389.75,4389.75,0
2001/9/6,09:53:00,4391.20,4391.20,4391.20,4391.20,0
2001/9/6,09:54:00,4393.09,4393.09,4393.09,4393.09,0
2001/9/6,09:55:00,4391.03,4391.03,4391.03,4391.03,0
2001/9/6,09:56:00,4390.65,4390.65,4390.65,4390.65,0
2001/9/6,09:57:00,4392.32,4392.32,4392.32,4392.32,0
2001/9/6,09:58:00,4391.59,4391.59,4391.59,4391.59,0
2001/9/6,09:59:00,4386.48,4386.48,4386.48,4386.48,0
2001/9/6,10:00:00,4390.61,4390.61,4390.61,4390.61,0
2001/9/6,10:01:00,4391.31,4391.31,4391.31,4391.31,0
2001/9/6,10:02:00,4386.02,4386.02,4386.02,4386.02,0
2001/9/6,10:03:00,4385.87,4385.87,4385.87,4385.87,0
2001/9/6,10:04:00,4390.99,4390.99,4390.99,4390.99,0
2001/9/6,10:05:00,4389.37,4389.37,4389.37,4389.37,0
2001/9/6,10:06:00,4383.04,4383.04,4383.04,4383.04,0
2001/9/6,10:07:00,4380.94,4380.94,4380.94,4380.94,0
2001/9/6,10:08:00,4380.46,4380.46,4380.46,4380.46,0
2001/9/6,10:09:00,4384.58,4384.58,4384.58,4384.58,0
2001/9/6,10:10:00,4383.40,4383.40,4383.40,4383.40,0
2001/9/6,10:11:00,4377.24,4377.24,4377.24,4377.24,0
2001/9/6,10:12:00,4375.71,4375.71,4375.71,4375.71,0
2001/9/6,10:13:00,4374.48,4374.48,4374.48,4374.48,0
2001/9/6,10:14:00,4373.42,4373.42,4373.42,4373.42,0
2001/9/6,10:15:00,4378.28,4378.28,4378.28,4378.28,0
2001/9/6,10:16:00,4375.72,4375.72,4375.72,4375.72,0
2001/9/6,10:17:00,4372.00,4372.00,4372.00,4372.00,0
2001/9/6,10:18:00,4371.83,4371.83,4371.83,4371.83,0
2001/9/6,10:19:00,4369.78,4369.78,4369.78,4369.78,0
2001/9/6,10:20:00,4370.49,4370.49,4370.49,4370.49,0
2001/9/6,10:21:00,4368.43,4368.43,4368.43,4368.43,0
2001/9/6,10:22:00,4366.66,4366.66,4366.66,4366.66,0
2001/9/6,10:23:00,4368.52,4368.52,4368.52,4368.52,0
2001/9/6,10:24:00,4373.08,4373.08,4373.08,4373.08,0
2001/9/6,10:25:00,4368.77,4368.77,4368.77,4368.77,0
2001/9/6,10:26:00,4368.62,4368.62,4368.62,4368.62,0
2001/9/6,10:27:00,4368.23,4368.23,4368.23,4368.23,0
2001/9/6,10:28:00,4368.18,4368.18,4368.18,4368.18,0
2001/9/6,10:29:00,4373.46,4373.46,4373.46,4373.46,0
2001/9/6,10:30:00,4374.08,4374.08,4374.08,4374.08,0
2001/9/6,10:31:00,4373.62,4373.62,4373.62,4373.62,0
2001/9/6,10:32:00,4374.00,4374.00,4374.00,4374.00,0
2001/9/6,10:33:00,4375.30,4375.30,4375.30,4375.30,0
2001/9/6,10:34:00,4373.91,4373.91,4373.91,4373.91,0
2001/9/6,10:35:00,4374.67,4374.67,4374.67,4374.67,0
2001/9/6,10:36:00,4374.52,4374.52,4374.52,4374.52,0
2001/9/6,10:37:00,4368.21,4368.21,4368.21,4368.21,0
2001/9/6,10:38:00,4373.67,4373.67,4373.67,4373.67,0
2001/9/6,10:39:00,4366.61,4366.61,4366.61,4366.61,0
2001/9/6,10:40:00,4367.60,4367.60,4367.60,4367.60,0
2001/9/6,10:41:00,4365.28,4365.28,4365.28,4365.28,0
2001/9/6,10:42:00,4369.80,4369.80,4369.80,4369.80,0
2001/9/6,10:43:00,4367.73,4367.73,4367.73,4367.73,0
2001/9/6,10:44:00,4361.82,4361.82,4361.82,4361.82,0
2001/9/6,10:45:00,4360.63,4360.63,4360.63,4360.63,0
2001/9/6,10:46:00,4358.12,4358.12,4358.12,4358.12,0
2001/9/6,10:47:00,4356.33,4356.33,4356.33,4356.33,0
2001/9/6,10:48:00,4354.48,4354.48,4354.48,4354.48,0
2001/9/6,10:49:00,4351.15,4351.15,4351.15,4351.15,0
2001/9/6,10:50:00,4349.12,4349.12,4349.12,4349.12,0
2001/9/6,10:51:00,4347.84,4347.84,4347.84,4347.84,0
2001/9/6,10:52:00,4347.26,4347.26,4347.26,4347.26,0
2001/9/6,10:53:00,4344.74,4344.74,4344.74,4344.74,0
2001/9/6,10:54:00,4341.24,4341.24,4341.24,4341.24,0
2001/9/6,10:55:00,4340.69,4340.69,4340.69,4340.69,0
2001/9/6,10:56:00,4341.77,4341.77,4341.77,4341.77,0
2001/9/6,10:57:00,4346.81,4346.81,4346.81,4346.81,0
2001/9/6,10:58:00,4347.24,4347.24,4347.24,4347.24,0
2001/9/6,10:59:00,4343.76,4343.76,4343.76,4343.76,0
2001/9/6,11:00:00,4349.27,4349.27,4349.27,4349.27,0
2001/9/6,11:01:00,4348.34,4348.34,4348.34,4348.34,0
2001/9/6,11:02:00,4353.24,4353.24,4353.24,4353.24,0
2001/9/6,11:03:00,4354.13,4354.13,4354.13,4354.13,0
2001/9/6,11:04:00,4356.40,4356.40,4356.40,4356.40,0
2001/9/6,11:05:00,4351.84,4351.84,4351.84,4351.84,0
2001/9/6,11:06:00,4352.33,4352.33,4352.33,4352.33,0
2001/9/6,11:07:00,4356.96,4356.96,4356.96,4356.96,0
2001/9/6,11:08:00,4359.03,4359.03,4359.03,4359.03,0
2001/9/6,11:09:00,4354.28,4354.28,4354.28,4354.28,0
2001/9/6,11:10:00,4357.34,4357.34,4357.34,4357.34,0
2001/9/6,11:11:00,4357.62,4357.62,4357.62,4357.62,0
2001/9/6,11:12:00,4351.93,4351.93,4351.93,4351.93,0
2001/9/6,11:13:00,4358.23,4358.23,4358.23,4358.23,0
2001/9/6,11:14:00,4358.15,4358.15,4358.15,4358.15,0
2001/9/6,11:15:00,4358.81,4358.81,4358.81,4358.81,0
2001/9/6,11:16:00,4354.88,4354.88,4354.88,4354.88,0
2001/9/6,11:17:00,4360.35,4360.35,4360.35,4360.35,0
2001/9/6,11:18:00,4356.66,4356.66,4356.66,4356.66,0
2001/9/6,11:19:00,4361.85,4361.85,4361.85,4361.85,0
2001/9/6,11:20:00,4362.98,4362.98,4362.98,4362.98,0
2001/9/6,11:21:00,4362.76,4362.76,4362.76,4362.76,0
2001/9/6,11:22:00,4362.56,4362.56,4362.56,4362.56,0
2001/9/6,11:23:00,4362.23,4362.23,4362.23,4362.23,0
2001/9/6,11:24:00,4362.48,4362.48,4362.48,4362.48,0
2001/9/6,11:25:00,4362.11,4362.11,4362.11,4362.11,0
2001/9/6,11:26:00,4362.17,4362.17,4362.17,4362.17,0
2001/9/6,11:27:00,4362.14,4362.14,4362.14,4362.14,0
2001/9/6,11:28:00,4361.71,4361.71,4361.71,4361.71,0
2001/9/6,11:29:00,4360.98,4360.98,4360.98,4360.98,0
2001/9/6,11:30:00,4360.84,4360.84,4360.84,4360.84,0
2001/9/6,11:31:00,4362.10,4362.10,4362.10,4362.10,0
2001/9/6,11:32:00,4359.97,4359.97,4359.97,4359.97,0
2001/9/6,11:33:00,4361.28,4361.28,4361.28,4361.28,0
2001/9/6,11:34:00,4361.13,4361.13,4361.13,4361.13,0
2001/9/6,11:35:00,4359.29,4359.29,4359.29,4359.29,0
2001/9/6,11:36:00,4359.48,4359.48,4359.48,4359.48,0
2001/9/6,11:37:00,4356.84,4356.84,4356.84,4356.84,0
2001/9/6,11:38:00,4356.93,4356.93,4356.93,4356.93,0
2001/9/6,11:39:00,4355.25,4355.25,4355.25,4355.25,0
2001/9/6,11:40:00,4350.00,4350.00,4350.00,4350.00,0
2001/9/6,11:41:00,4351.80,4351.80,4351.80,4351.80,0
2001/9/6,11:42:00,4344.79,4344.79,4344.79,4344.79,0
2001/9/6,11:43:00,4341.68,4341.68,4341.68,4341.68,0
2001/9/6,11:44:00,4339.70,4339.70,4339.70,4339.70,0
2001/9/6,11:45:00,4343.58,4343.58,4343.58,4343.58,0
2001/9/6,11:46:00,4335.28,4335.28,4335.28,4335.28,0
2001/9/6,11:47:00,4338.57,4338.57,4338.57,4338.57,0
2001/9/6,11:48:00,4333.69,4333.69,4333.69,4333.69,0
2001/9/6,11:49:00,4332.91,4332.91,4332.91,4332.91,0
2001/9/6,11:50:00,4331.11,4331.11,4331.11,4331.11,0
2001/9/6,11:51:00,4329.60,4329.60,4329.60,4329.60,0
2001/9/6,11:52:00,4330.45,4330.45,4330.45,4330.45,0
2001/9/6,11:53:00,4330.44,4330.44,4330.44,4330.44,0
2001/9/6,11:54:00,4328.34,4328.34,4328.34,4328.34,0
2001/9/6,11:55:00,4330.06,4330.06,4330.06,4330.06,0
2001/9/6,11:56:00,4330.18,4330.18,4330.18,4330.18,0
2001/9/6,11:57:00,4336.93,4336.93,4336.93,4336.93,0
2001/9/6,11:58:00,4334.53,4334.53,4334.53,4334.53,0
2001/9/6,11:59:00,4340.28,4340.28,4340.28,4340.28,0
2001/9/6,12:00:00,4340.19,4340.19,4340.19,4340.19,0
2001/9/6,12:01:00,4336.79,4336.79,4336.79,4336.79,0
2001/9/6,12:02:00,4341.89,4341.89,4341.89,4341.89,0
2001/9/6,12:03:00,4336.62,4336.62,4336.62,4336.62,0
2001/9/6,12:04:00,4335.63,4335.63,4335.63,4335.63,0
2001/9/6,12:05:00,4342.44,4342.44,4342.44,4342.44,0
2001/9/6,12:06:00,4336.41,4336.41,4336.41,4336.41,0
2001/9/6,12:07:00,4337.47,4337.47,4337.47,4337.47,0
2001/9/6,12:08:00,4342.42,4342.42,4342.42,4342.42,0
2001/9/6,12:09:00,4338.38,4338.38,4338.38,4338.38,0
2001/9/6,12:10:00,4338.24,4338.24,4338.24,4338.24,0
2001/9/6,12:11:00,4337.33,4337.33,4337.33,4337.33,0
2001/9/6,12:12:00,4337.35,4337.35,4337.35,4337.35,0
2001/9/6,12:13:00,4335.94,4335.94,4335.94,4335.94,0
2001/9/6,12:14:00,4337.22,4337.22,4337.22,4337.22,0
2001/9/6,12:15:00,4341.48,4341.48,4341.48,4341.48,0
2001/9/6,12:16:00,4340.81,4340.81,4340.81,4340.81,0
2001/9/6,12:17:00,4334.12,4334.12,4334.12,4334.12,0
2001/9/6,12:18:00,4339.08,4339.08,4339.08,4339.08,0
2001/9/6,12:19:00,4333.36,4333.36,4333.36,4333.36,0
2001/9/6,12:20:00,4337.17,4337.17,4337.17,4337.17,0
2001/9/6,12:21:00,4329.49,4329.49,4329.49,4329.49,0
2001/9/6,12:22:00,4325.79,4325.79,4325.79,4325.79,0
2001/9/6,12:23:00,4323.41,4323.41,4323.41,4323.41,0
2001/9/6,12:24:00,4327.28,4327.28,4327.28,4327.28,0
2001/9/6,12:25:00,4324.63,4324.63,4324.63,4324.63,0
2001/9/6,12:26:00,4317.88,4317.88,4317.88,4317.88,0
2001/9/6,12:27:00,4322.67,4322.67,4322.67,4322.67,0
2001/9/6,12:28:00,4319.27,4319.27,4319.27,4319.27,0
2001/9/6,12:29:00,4324.89,4324.89,4324.89,4324.89,0
2001/9/6,12:30:00,4318.10,4318.10,4318.10,4318.10,0
2001/9/6,12:31:00,4319.83,4319.83,4319.83,4319.83,0
2001/9/6,12:32:00,4315.57,4315.57,4315.57,4315.57,0
2001/9/6,12:33:00,4314.75,4314.75,4314.75,4314.75,0
2001/9/6,12:34:00,4314.08,4314.08,4314.08,4314.08,0
2001/9/6,12:35:00,4314.61,4314.61,4314.61,4314.61,0
2001/9/6,12:36:00,4318.88,4318.88,4318.88,4318.88,0
2001/9/6,12:37:00,4320.17,4320.17,4320.17,4320.17,0
2001/9/6,12:38:00,4321.56,4321.56,4321.56,4321.56,0
2001/9/6,12:39:00,4321.19,4321.19,4321.19,4321.19,0
2001/9/6,12:40:00,4317.16,4317.16,4317.16,4317.16,0
2001/9/6,12:41:00,4323.62,4323.62,4323.62,4323.62,0
2001/9/6,12:42:00,4316.34,4316.34,4316.34,4316.34,0
2001/9/6,12:43:00,4320.09,4320.09,4320.09,4320.09,0
2001/9/6,12:44:00,4319.85,4319.85,4319.85,4319.85,0
2001/9/6,12:45:00,4315.02,4315.02,4315.02,4315.02,0
2001/9/6,12:46:00,4319.79,4319.79,4319.79,4319.79,0
2001/9/6,12:47:00,4321.27,4321.27,4321.27,4321.27,0
2001/9/6,12:48:00,4315.97,4315.97,4315.97,4315.97,0
2001/9/6,12:49:00,4322.38,4322.38,4322.38,4322.38,0
2001/9/6,12:50:00,4328.11,4328.11,4328.11,4328.11,0
2001/9/6,12:51:00,4332.77,4332.77,4332.77,4332.77,0
2001/9/6,12:52:00,4337.47,4337.47,4337.47,4337.47,0
2001/9/6,12:53:00,4340.80,4340.80,4340.80,4340.80,0
2001/9/6,12:54:00,4342.73,4342.73,4342.73,4342.73,0
2001/9/6,12:55:00,4344.26,4344.26,4344.26,4344.26,0
2001/9/6,12:56:00,4341.78,4341.78,4341.78,4341.78,0
2001/9/6,12:57:00,4339.27,4339.27,4339.27,4339.27,0
2001/9/6,12:58:00,4339.00,4339.00,4339.00,4339.00,0
2001/9/6,12:59:00,4337.56,4337.56,4337.56,4337.56,0
2001/9/6,13:00:00,4337.56,4337.56,4337.56,4337.56,0
2001/9/6,13:01:00,4335.97,4335.97,4335.97,4335.97,0
2001/9/6,13:02:00,4335.95,4335.95,4335.95,4335.95,0
2001/9/6,13:03:00,4336.44,4336.44,4336.44,4336.44,0
2001/9/6,13:04:00,4339.72,4339.72,4339.72,4339.72,0
2001/9/6,13:05:00,4337.46,4337.46,4337.46,4337.46,0
2001/9/6,13:06:00,4343.63,4343.63,4343.63,4343.63,0
2001/9/6,13:07:00,4341.03,4341.03,4341.03,4341.03,0
2001/9/6,13:08:00,4343.29,4343.29,4343.29,4343.29,0
2001/9/6,13:09:00,4342.50,4342.50,4342.50,4342.50,0
2001/9/6,13:10:00,4343.08,4343.08,4343.08,4343.08,0
2001/9/6,13:11:00,4342.85,4342.85,4342.85,4342.85,0
2001/9/6,13:12:00,4342.81,4342.81,4342.81,4342.81,0
2001/9/6,13:13:00,4340.47,4340.47,4340.47,4340.47,0
2001/9/6,13:14:00,4339.87,4339.87,4339.87,4339.87,0
2001/9/6,13:15:00,4338.13,4338.13,4338.13,4338.13,0
2001/9/6,13:16:00,4335.72,4335.72,4335.72,4335.72,0
2001/9/6,13:17:00,4336.16,4336.16,4336.16,4336.16,0
2001/9/6,13:18:00,4335.85,4335.85,4335.85,4335.85,0
2001/9/6,13:19:00,4335.54,4335.54,4335.54,4335.54,0
2001/9/6,13:20:00,4334.68,4334.68,4334.68,4334.68,0
2001/9/6,13:21:00,4331.52,4331.52,4331.52,4331.52,0
2001/9/6,13:22:00,4330.16,4330.16,4330.16,4330.16,0
2001/9/6,13:23:00,4333.14,4333.14,4333.14,4333.14,0
2001/9/6,13:24:00,4322.43,4322.43,4322.43,4322.43,0
2001/9/6,13:25:00,4330.98,4330.98,4330.98,4330.98,0
2001/9/6,13:26:00,4318.94,4318.94,4318.94,4318.94,0
2001/9/6,13:27:00,4324.75,4324.75,4324.75,4324.75,0
2001/9/6,13:28:00,4320.14,4320.14,4320.14,4320.14,0
2001/9/6,13:29:00,4321.29,4321.29,4321.29,4321.29,0
2001/9/6,13:30:00,4338.26,4338.26,4338.26,4338.26,0
2001/9/7,09:01:00,4274.76,4274.76,4274.76,4274.76,0
2001/9/7,09:02:00,4267.43,4267.43,4267.43,4267.43,0
2001/9/7,09:03:00,4275.11,4275.11,4275.11,4275.11,0
2001/9/7,09:04:00,4283.24,4283.24,4283.24,4283.24,0
2001/9/7,09:05:00,4291.82,4291.82,4291.82,4291.82,0
2001/9/7,09:06:00,4293.11,4293.11,4293.11,4293.11,0
2001/9/7,09:07:00,4294.94,4294.94,4294.94,4294.94,0
2001/9/7,09:08:00,4298.85,4298.85,4298.85,4298.85,0
2001/9/7,09:09:00,4291.06,4291.06,4291.06,4291.06,0
2001/9/7,09:10:00,4288.19,4288.19,4288.19,4288.19,0
2001/9/7,09:11:00,4281.93,4281.93,4281.93,4281.93,0
2001/9/7,09:12:00,4281.65,4281.65,4281.65,4281.65,0
2001/9/7,09:13:00,4276.25,4276.25,4276.25,4276.25,0
2001/9/7,09:14:00,4276.19,4276.19,4276.19,4276.19,0
2001/9/7,09:15:00,4276.98,4276.98,4276.98,4276.98,0
2001/9/7,09:16:00,4276.29,4276.29,4276.29,4276.29,0
2001/9/7,09:17:00,4276.00,4276.00,4276.00,4276.00,0
2001/9/7,09:18:00,4274.38,4274.38,4274.38,4274.38,0
2001/9/7,09:19:00,4275.41,4275.41,4275.41,4275.41,0
2001/9/7,09:20:00,4274.61,4274.61,4274.61,4274.61,0
2001/9/7,09:21:00,4274.07,4274.07,4274.07,4274.07,0
2001/9/7,09:22:00,4276.09,4276.09,4276.09,4276.09,0
2001/9/7,09:23:00,4274.88,4274.88,4274.88,4274.88,0
2001/9/7,09:24:00,4275.24,4275.24,4275.24,4275.24,0
2001/9/7,09:25:00,4277.43,4277.43,4277.43,4277.43,0
2001/9/7,09:26:00,4274.42,4274.42,4274.42,4274.42,0
2001/9/7,09:27:00,4281.34,4281.34,4281.34,4281.34,0
2001/9/7,09:28:00,4277.15,4277.15,4277.15,4277.15,0
2001/9/7,09:29:00,4281.73,4281.73,4281.73,4281.73,0
2001/9/7,09:30:00,4278.33,4278.33,4278.33,4278.33,0
2001/9/7,09:31:00,4283.30,4283.30,4283.30,4283.30,0
2001/9/7,09:32:00,4278.95,4278.95,4278.95,4278.95,0
2001/9/7,09:33:00,4284.27,4284.27,4284.27,4284.27,0
2001/9/7,09:34:00,4280.58,4280.58,4280.58,4280.58,0
2001/9/7,09:35:00,4285.73,4285.73,4285.73,4285.73,0
2001/9/7,09:36:00,4287.58,4287.58,4287.58,4287.58,0
2001/9/7,09:37:00,4285.90,4285.90,4285.90,4285.90,0
2001/9/7,09:38:00,4290.17,4290.17,4290.17,4290.17,0
2001/9/7,09:39:00,4290.44,4290.44,4290.44,4290.44,0
2001/9/7,09:40:00,4295.24,4295.24,4295.24,4295.24,0
2001/9/7,09:41:00,4298.02,4298.02,4298.02,4298.02,0
2001/9/7,09:42:00,4295.83,4295.83,4295.83,4295.83,0
2001/9/7,09:43:00,4297.11,4297.11,4297.11,4297.11,0
2001/9/7,09:44:00,4297.28,4297.28,4297.28,4297.28,0
2001/9/7,09:45:00,4302.87,4302.87,4302.87,4302.87,0
2001/9/7,09:46:00,4304.07,4304.07,4304.07,4304.07,0
2001/9/7,09:47:00,4301.05,4301.05,4301.05,4301.05,0
2001/9/7,09:48:00,4304.57,4304.57,4304.57,4304.57,0
2001/9/7,09:49:00,4305.65,4305.65,4305.65,4305.65,0
2001/9/7,09:50:00,4300.47,4300.47,4300.47,4300.47,0
2001/9/7,09:51:00,4299.12,4299.12,4299.12,4299.12,0
2001/9/7,09:52:00,4302.53,4302.53,4302.53,4302.53,0
2001/9/7,09:53:00,4300.59,4300.59,4300.59,4300.59,0
2001/9/7,09:54:00,4296.01,4296.01,4296.01,4296.01,0
2001/9/7,09:55:00,4300.48,4300.48,4300.48,4300.48,0
2001/9/7,09:56:00,4298.33,4298.33,4298.33,4298.33,0
2001/9/7,09:57:00,4297.44,4297.44,4297.44,4297.44,0
2001/9/7,09:58:00,4293.00,4293.00,4293.00,4293.00,0
2001/9/7,09:59:00,4295.81,4295.81,4295.81,4295.81,0
2001/9/7,10:00:00,4288.87,4288.87,4288.87,4288.87,0
2001/9/7,10:01:00,4288.06,4288.06,4288.06,4288.06,0
2001/9/7,10:02:00,4287.98,4287.98,4287.98,4287.98,0
2001/9/7,10:03:00,4286.04,4286.04,4286.04,4286.04,0
2001/9/7,10:04:00,4286.77,4286.77,4286.77,4286.77,0
2001/9/7,10:05:00,4287.86,4287.86,4287.86,4287.86,0
2001/9/7,10:06:00,4282.98,4282.98,4282.98,4282.98,0
2001/9/7,10:07:00,4283.04,4283.04,4283.04,4283.04,0
2001/9/7,10:08:00,4283.60,4283.60,4283.60,4283.60,0
2001/9/7,10:09:00,4286.13,4286.13,4286.13,4286.13,0
2001/9/7,10:10:00,4280.00,4280.00,4280.00,4280.00,0
2001/9/7,10:11:00,4280.19,4280.19,4280.19,4280.19,0
2001/9/7,10:12:00,4282.02,4282.02,4282.02,4282.02,0
2001/9/7,10:13:00,4282.75,4282.75,4282.75,4282.75,0
2001/9/7,10:14:00,4277.14,4277.14,4277.14,4277.14,0
2001/9/7,10:15:00,4274.82,4274.82,4274.82,4274.82,0
2001/9/7,10:16:00,4273.04,4273.04,4273.04,4273.04,0
2001/9/7,10:17:00,4273.03,4273.03,4273.03,4273.03,0
2001/9/7,10:18:00,4273.36,4273.36,4273.36,4273.36,0
2001/9/7,10:19:00,4269.78,4269.78,4269.78,4269.78,0
2001/9/7,10:20:00,4268.64,4268.64,4268.64,4268.64,0
2001/9/7,10:21:00,4267.68,4267.68,4267.68,4267.68,0
2001/9/7,10:22:00,4267.22,4267.22,4267.22,4267.22,0
2001/9/7,10:23:00,4264.58,4264.58,4264.58,4264.58,0
2001/9/7,10:24:00,4263.24,4263.24,4263.24,4263.24,0
2001/9/7,10:25:00,4261.89,4261.89,4261.89,4261.89,0
2001/9/7,10:26:00,4260.13,4260.13,4260.13,4260.13,0
2001/9/7,10:27:00,4260.32,4260.32,4260.32,4260.32,0
2001/9/7,10:28:00,4259.33,4259.33,4259.33,4259.33,0
2001/9/7,10:29:00,4258.96,4258.96,4258.96,4258.96,0
2001/9/7,10:30:00,4259.91,4259.91,4259.91,4259.91,0
2001/9/7,10:31:00,4259.40,4259.40,4259.40,4259.40,0
2001/9/7,10:32:00,4257.34,4257.34,4257.34,4257.34,0
2001/9/7,10:33:00,4257.08,4257.08,4257.08,4257.08,0
2001/9/7,10:34:00,4257.49,4257.49,4257.49,4257.49,0
2001/9/7,10:35:00,4255.33,4255.33,4255.33,4255.33,0
2001/9/7,10:36:00,4253.27,4253.27,4253.27,4253.27,0
2001/9/7,10:37:00,4255.00,4255.00,4255.00,4255.00,0
2001/9/7,10:38:00,4254.60,4254.60,4254.60,4254.60,0
2001/9/7,10:39:00,4253.91,4253.91,4253.91,4253.91,0
2001/9/7,10:40:00,4251.47,4251.47,4251.47,4251.47,0
2001/9/7,10:41:00,4252.39,4252.39,4252.39,4252.39,0
2001/9/7,10:42:00,4251.50,4251.50,4251.50,4251.50,0
2001/9/7,10:43:00,4252.90,4252.90,4252.90,4252.90,0
2001/9/7,10:44:00,4248.99,4248.99,4248.99,4248.99,0
2001/9/7,10:45:00,4250.16,4250.16,4250.16,4250.16,0
2001/9/7,10:46:00,4249.17,4249.17,4249.17,4249.17,0
2001/9/7,10:47:00,4250.26,4250.26,4250.26,4250.26,0
2001/9/7,10:48:00,4250.95,4250.95,4250.95,4250.95,0
2001/9/7,10:49:00,4246.29,4246.29,4246.29,4246.29,0
2001/9/7,10:50:00,4244.86,4244.86,4244.86,4244.86,0
2001/9/7,10:51:00,4249.36,4249.36,4249.36,4249.36,0
2001/9/7,10:52:00,4245.59,4245.59,4245.59,4245.59,0
2001/9/7,10:53:00,4250.53,4250.53,4250.53,4250.53,0
2001/9/7,10:54:00,4250.54,4250.54,4250.54,4250.54,0
2001/9/7,10:55:00,4253.04,4253.04,4253.04,4253.04,0
2001/9/7,10:56:00,4254.54,4254.54,4254.54,4254.54,0
2001/9/7,10:57:00,4257.86,4257.86,4257.86,4257.86,0
2001/9/7,10:58:00,4260.55,4260.55,4260.55,4260.55,0
2001/9/7,10:59:00,4261.27,4261.27,4261.27,4261.27,0
2001/9/7,11:00:00,4262.39,4262.39,4262.39,4262.39,0
2001/9/7,11:01:00,4259.99,4259.99,4259.99,4259.99,0
2001/9/7,11:02:00,4264.31,4264.31,4264.31,4264.31,0
2001/9/7,11:03:00,4265.48,4265.48,4265.48,4265.48,0
2001/9/7,11:04:00,4264.62,4264.62,4264.62,4264.62,0
2001/9/7,11:05:00,4265.70,4265.70,4265.70,4265.70,0
2001/9/7,11:06:00,4264.56,4264.56,4264.56,4264.56,0
2001/9/7,11:07:00,4264.43,4264.43,4264.43,4264.43,0
2001/9/7,11:08:00,4262.19,4262.19,4262.19,4262.19,0
2001/9/7,11:09:00,4263.79,4263.79,4263.79,4263.79,0
2001/9/7,11:10:00,4262.41,4262.41,4262.41,4262.41,0
2001/9/7,11:11:00,4261.68,4261.68,4261.68,4261.68,0
2001/9/7,11:12:00,4261.61,4261.61,4261.61,4261.61,0
2001/9/7,11:13:00,4260.05,4260.05,4260.05,4260.05,0
2001/9/7,11:14:00,4258.89,4258.89,4258.89,4258.89,0
2001/9/7,11:15:00,4258.75,4258.75,4258.75,4258.75,0
2001/9/7,11:16:00,4258.76,4258.76,4258.76,4258.76,0
2001/9/7,11:17:00,4253.48,4253.48,4253.48,4253.48,0
2001/9/7,11:18:00,4259.65,4259.65,4259.65,4259.65,0
2001/9/7,11:19:00,4258.28,4258.28,4258.28,4258.28,0
2001/9/7,11:20:00,4255.03,4255.03,4255.03,4255.03,0
2001/9/7,11:21:00,4258.48,4258.48,4258.48,4258.48,0
2001/9/7,11:22:00,4257.73,4257.73,4257.73,4257.73,0
2001/9/7,11:23:00,4257.63,4257.63,4257.63,4257.63,0
2001/9/7,11:24:00,4252.34,4252.34,4252.34,4252.34,0
2001/9/7,11:25:00,4258.47,4258.47,4258.47,4258.47,0
2001/9/7,11:26:00,4252.57,4252.57,4252.57,4252.57,0
2001/9/7,11:27:00,4253.95,4253.95,4253.95,4253.95,0
2001/9/7,11:28:00,4252.38,4252.38,4252.38,4252.38,0
2001/9/7,11:29:00,4252.53,4252.53,4252.53,4252.53,0
2001/9/7,11:30:00,4251.74,4251.74,4251.74,4251.74,0
2001/9/7,11:31:00,4252.03,4252.03,4252.03,4252.03,0
2001/9/7,11:32:00,4255.28,4255.28,4255.28,4255.28,0
2001/9/7,11:33:00,4255.31,4255.31,4255.31,4255.31,0
2001/9/7,11:34:00,4255.86,4255.86,4255.86,4255.86,0
2001/9/7,11:35:00,4255.71,4255.71,4255.71,4255.71,0
2001/9/7,11:36:00,4256.68,4256.68,4256.68,4256.68,0
2001/9/7,11:37:00,4255.52,4255.52,4255.52,4255.52,0
2001/9/7,11:38:00,4256.56,4256.56,4256.56,4256.56,0
2001/9/7,11:39:00,4258.33,4258.33,4258.33,4258.33,0
2001/9/7,11:40:00,4257.83,4257.83,4257.83,4257.83,0
2001/9/7,11:41:00,4259.98,4259.98,4259.98,4259.98,0
2001/9/7,11:42:00,4261.56,4261.56,4261.56,4261.56,0
2001/9/7,11:43:00,4262.49,4262.49,4262.49,4262.49,0
2001/9/7,11:44:00,4263.00,4263.00,4263.00,4263.00,0
2001/9/7,11:45:00,4262.39,4262.39,4262.39,4262.39,0
2001/9/7,11:46:00,4261.78,4261.78,4261.78,4261.78,0
2001/9/7,11:47:00,4261.87,4261.87,4261.87,4261.87,0
2001/9/7,11:48:00,4261.66,4261.66,4261.66,4261.66,0
2001/9/7,11:49:00,4262.86,4262.86,4262.86,4262.86,0
2001/9/7,11:50:00,4262.35,4262.35,4262.35,4262.35,0
2001/9/7,11:51:00,4261.70,4261.70,4261.70,4261.70,0
2001/9/7,11:52:00,4262.89,4262.89,4262.89,4262.89,0
2001/9/7,11:53:00,4262.70,4262.70,4262.70,4262.70,0
2001/9/7,11:54:00,4259.24,4259.24,4259.24,4259.24,0
2001/9/7,11:55:00,4262.55,4262.55,4262.55,4262.55,0
2001/9/7,11:56:00,4263.49,4263.49,4263.49,4263.49,0
2001/9/7,11:57:00,4263.66,4263.66,4263.66,4263.66,0
2001/9/7,11:58:00,4262.51,4262.51,4262.51,4262.51,0
2001/9/7,11:59:00,4259.16,4259.16,4259.16,4259.16,0
2001/9/7,12:00:00,4264.14,4264.14,4264.14,4264.14,0
2001/9/7,12:01:00,4259.32,4259.32,4259.32,4259.32,0
2001/9/7,12:02:00,4261.93,4261.93,4261.93,4261.93,0
2001/9/7,12:03:00,4256.33,4256.33,4256.33,4256.33,0
2001/9/7,12:04:00,4263.76,4263.76,4263.76,4263.76,0
2001/9/7,12:05:00,4263.95,4263.95,4263.95,4263.95,0
2001/9/7,12:06:00,4262.16,4262.16,4262.16,4262.16,0
2001/9/7,12:07:00,4257.83,4257.83,4257.83,4257.83,0
2001/9/7,12:08:00,4263.19,4263.19,4263.19,4263.19,0
2001/9/7,12:09:00,4261.37,4261.37,4261.37,4261.37,0
2001/9/7,12:10:00,4258.47,4258.47,4258.47,4258.47,0
2001/9/7,12:11:00,4258.56,4258.56,4258.56,4258.56,0
2001/9/7,12:12:00,4262.88,4262.88,4262.88,4262.88,0
2001/9/7,12:13:00,4263.39,4263.39,4263.39,4263.39,0
2001/9/7,12:14:00,4264.50,4264.50,4264.50,4264.50,0
2001/9/7,12:15:00,4265.66,4265.66,4265.66,4265.66,0
2001/9/7,12:16:00,4264.64,4264.64,4264.64,4264.64,0
2001/9/7,12:17:00,4269.42,4269.42,4269.42,4269.42,0
2001/9/7,12:18:00,4271.10,4271.10,4271.10,4271.10,0
2001/9/7,12:19:00,4272.97,4272.97,4272.97,4272.97,0
2001/9/7,12:20:00,4274.06,4274.06,4274.06,4274.06,0
2001/9/7,12:21:00,4275.32,4275.32,4275.32,4275.32,0
2001/9/7,12:22:00,4282.73,4282.73,4282.73,4282.73,0
2001/9/7,12:23:00,4284.93,4284.93,4284.93,4284.93,0
2001/9/7,12:24:00,4283.13,4283.13,4283.13,4283.13,0
2001/9/7,12:25:00,4284.44,4284.44,4284.44,4284.44,0
2001/9/7,12:26:00,4284.22,4284.22,4284.22,4284.22,0
2001/9/7,12:27:00,4285.20,4285.20,4285.20,4285.20,0
2001/9/7,12:28:00,4285.33,4285.33,4285.33,4285.33,0
2001/9/7,12:29:00,4285.81,4285.81,4285.81,4285.81,0
2001/9/7,12:30:00,4286.87,4286.87,4286.87,4286.87,0
2001/9/7,12:31:00,4286.86,4286.86,4286.86,4286.86,0
2001/9/7,12:32:00,4284.57,4284.57,4284.57,4284.57,0
2001/9/7,12:33:00,4283.91,4283.91,4283.91,4283.91,0
2001/9/7,12:34:00,4281.88,4281.88,4281.88,4281.88,0
2001/9/7,12:35:00,4280.54,4280.54,4280.54,4280.54,0
2001/9/7,12:36:00,4275.84,4275.84,4275.84,4275.84,0
2001/9/7,12:37:00,4278.37,4278.37,4278.37,4278.37,0
2001/9/7,12:38:00,4276.36,4276.36,4276.36,4276.36,0
2001/9/7,12:39:00,4271.05,4271.05,4271.05,4271.05,0
2001/9/7,12:40:00,4274.65,4274.65,4274.65,4274.65,0
2001/9/7,12:41:00,4275.22,4275.22,4275.22,4275.22,0
2001/9/7,12:42:00,4269.40,4269.40,4269.40,4269.40,0
2001/9/7,12:43:00,4274.14,4274.14,4274.14,4274.14,0
2001/9/7,12:44:00,4269.90,4269.90,4269.90,4269.90,0
2001/9/7,12:45:00,4274.41,4274.41,4274.41,4274.41,0
2001/9/7,12:46:00,4270.34,4270.34,4270.34,4270.34,0
2001/9/7,12:47:00,4270.31,4270.31,4270.31,4270.31,0
2001/9/7,12:48:00,4270.14,4270.14,4270.14,4270.14,0
2001/9/7,12:49:00,4274.72,4274.72,4274.72,4274.72,0
2001/9/7,12:50:00,4273.71,4273.71,4273.71,4273.71,0
2001/9/7,12:51:00,4274.78,4274.78,4274.78,4274.78,0
2001/9/7,12:52:00,4275.44,4275.44,4275.44,4275.44,0
2001/9/7,12:53:00,4276.54,4276.54,4276.54,4276.54,0
2001/9/7,12:54:00,4276.84,4276.84,4276.84,4276.84,0
2001/9/7,12:55:00,4272.76,4272.76,4272.76,4272.76,0
2001/9/7,12:56:00,4279.98,4279.98,4279.98,4279.98,0
2001/9/7,12:57:00,4282.65,4282.65,4282.65,4282.65,0
2001/9/7,12:58:00,4284.12,4284.12,4284.12,4284.12,0
2001/9/7,12:59:00,4288.02,4288.02,4288.02,4288.02,0
2001/9/7,13:00:00,4293.13,4293.13,4293.13,4293.13,0
2001/9/7,13:01:00,4298.10,4298.10,4298.10,4298.10,0
2001/9/7,13:02:00,4300.43,4300.43,4300.43,4300.43,0
2001/9/7,13:03:00,4301.17,4301.17,4301.17,4301.17,0
2001/9/7,13:04:00,4301.33,4301.33,4301.33,4301.33,0
2001/9/7,13:05:00,4301.49,4301.49,4301.49,4301.49,0
2001/9/7,13:06:00,4301.19,4301.19,4301.19,4301.19,0
2001/9/7,13:07:00,4301.41,4301.41,4301.41,4301.41,0
2001/9/7,13:08:00,4293.06,4293.06,4293.06,4293.06,0
2001/9/7,13:09:00,4290.77,4290.77,4290.77,4290.77,0
2001/9/7,13:10:00,4288.79,4288.79,4288.79,4288.79,0
2001/9/7,13:11:00,4291.36,4291.36,4291.36,4291.36,0
2001/9/7,13:12:00,4285.68,4285.68,4285.68,4285.68,0
2001/9/7,13:13:00,4287.77,4287.77,4287.77,4287.77,0
2001/9/7,13:14:00,4284.28,4284.28,4284.28,4284.28,0
2001/9/7,13:15:00,4286.72,4286.72,4286.72,4286.72,0
2001/9/7,13:16:00,4280.64,4280.64,4280.64,4280.64,0
2001/9/7,13:17:00,4281.17,4281.17,4281.17,4281.17,0
2001/9/7,13:18:00,4280.50,4280.50,4280.50,4280.50,0
2001/9/7,13:19:00,4284.49,4284.49,4284.49,4284.49,0
2001/9/7,13:20:00,4285.12,4285.12,4285.12,4285.12,0
2001/9/7,13:21:00,4280.53,4280.53,4280.53,4280.53,0
2001/9/7,13:22:00,4286.26,4286.26,4286.26,4286.26,0
2001/9/7,13:23:00,4284.14,4284.14,4284.14,4284.14,0
2001/9/7,13:24:00,4289.93,4289.93,4289.93,4289.93,0
2001/9/7,13:25:00,4296.06,4296.06,4296.06,4296.06,0
2001/9/7,13:26:00,4297.63,4297.63,4297.63,4297.63,0
2001/9/7,13:27:00,4301.44,4301.44,4301.44,4301.44,0
2001/9/7,13:28:00,4303.04,4303.04,4303.04,4303.04,0
2001/9/7,13:29:00,4302.44,4302.44,4302.44,4302.44,0
2001/9/7,13:30:00,4302.16,4302.16,4302.16,4302.16,0
2001/9/10,09:01:00,4254.48,4254.48,4254.48,4254.48,0
2001/9/10,09:02:00,4257.53,4257.53,4257.53,4257.53,0
2001/9/10,09:03:00,4261.37,4261.37,4261.37,4261.37,0
2001/9/10,09:04:00,4259.45,4259.45,4259.45,4259.45,0
2001/9/10,09:05:00,4260.38,4260.38,4260.38,4260.38,0
2001/9/10,09:06:00,4266.01,4266.01,4266.01,4266.01,0
2001/9/10,09:07:00,4260.22,4260.22,4260.22,4260.22,0
2001/9/10,09:08:00,4266.74,4266.74,4266.74,4266.74,0
2001/9/10,09:09:00,4266.16,4266.16,4266.16,4266.16,0
2001/9/10,09:10:00,4270.19,4270.19,4270.19,4270.19,0
2001/9/10,09:11:00,4268.75,4268.75,4268.75,4268.75,0
2001/9/10,09:12:00,4265.75,4265.75,4265.75,4265.75,0
2001/9/10,09:13:00,4260.53,4260.53,4260.53,4260.53,0
2001/9/10,09:14:00,4259.49,4259.49,4259.49,4259.49,0
2001/9/10,09:15:00,4259.63,4259.63,4259.63,4259.63,0
2001/9/10,09:16:00,4252.19,4252.19,4252.19,4252.19,0
2001/9/10,09:17:00,4246.82,4246.82,4246.82,4246.82,0
2001/9/10,09:18:00,4243.88,4243.88,4243.88,4243.88,0
2001/9/10,09:19:00,4239.79,4239.79,4239.79,4239.79,0
2001/9/10,09:20:00,4237.95,4237.95,4237.95,4237.95,0
2001/9/10,09:21:00,4233.54,4233.54,4233.54,4233.54,0
2001/9/10,09:22:00,4232.83,4232.83,4232.83,4232.83,0
2001/9/10,09:23:00,4236.66,4236.66,4236.66,4236.66,0
2001/9/10,09:24:00,4230.14,4230.14,4230.14,4230.14,0
2001/9/10,09:25:00,4231.40,4231.40,4231.40,4231.40,0
2001/9/10,09:26:00,4230.40,4230.40,4230.40,4230.40,0
2001/9/10,09:27:00,4228.38,4228.38,4228.38,4228.38,0
2001/9/10,09:28:00,4227.77,4227.77,4227.77,4227.77,0
2001/9/10,09:29:00,4231.09,4231.09,4231.09,4231.09,0
2001/9/10,09:30:00,4232.81,4232.81,4232.81,4232.81,0
2001/9/10,09:31:00,4230.15,4230.15,4230.15,4230.15,0
2001/9/10,09:32:00,4229.10,4229.10,4229.10,4229.10,0
2001/9/10,09:33:00,4233.39,4233.39,4233.39,4233.39,0
2001/9/10,09:34:00,4236.00,4236.00,4236.00,4236.00,0
2001/9/10,09:35:00,4235.83,4235.83,4235.83,4235.83,0
2001/9/10,09:36:00,4235.92,4235.92,4235.92,4235.92,0
2001/9/10,09:37:00,4237.06,4237.06,4237.06,4237.06,0
2001/9/10,09:38:00,4232.40,4232.40,4232.40,4232.40,0
2001/9/10,09:39:00,4240.18,4240.18,4240.18,4240.18,0
2001/9/10,09:40:00,4234.64,4234.64,4234.64,4234.64,0
2001/9/10,09:41:00,4238.80,4238.80,4238.80,4238.80,0
2001/9/10,09:42:00,4232.12,4232.12,4232.12,4232.12,0
2001/9/10,09:43:00,4229.99,4229.99,4229.99,4229.99,0
2001/9/10,09:44:00,4234.64,4234.64,4234.64,4234.64,0
2001/9/10,09:45:00,4233.32,4233.32,4233.32,4233.32,0
2001/9/10,09:46:00,4233.21,4233.21,4233.21,4233.21,0
2001/9/10,09:47:00,4231.59,4231.59,4231.59,4231.59,0
2001/9/10,09:48:00,4226.12,4226.12,4226.12,4226.12,0
2001/9/10,09:49:00,4227.70,4227.70,4227.70,4227.70,0
2001/9/10,09:50:00,4228.88,4228.88,4228.88,4228.88,0
2001/9/10,09:51:00,4225.91,4225.91,4225.91,4225.91,0
2001/9/10,09:52:00,4219.91,4219.91,4219.91,4219.91,0
2001/9/10,09:53:00,4217.52,4217.52,4217.52,4217.52,0
2001/9/10,09:54:00,4223.07,4223.07,4223.07,4223.07,0
2001/9/10,09:55:00,4223.06,4223.06,4223.06,4223.06,0
2001/9/10,09:56:00,4214.94,4214.94,4214.94,4214.94,0
2001/9/10,09:57:00,4218.86,4218.86,4218.86,4218.86,0
2001/9/10,09:58:00,4221.66,4221.66,4221.66,4221.66,0
2001/9/10,09:59:00,4215.70,4215.70,4215.70,4215.70,0
2001/9/10,10:00:00,4219.85,4219.85,4219.85,4219.85,0
2001/9/10,10:01:00,4222.31,4222.31,4222.31,4222.31,0
2001/9/10,10:02:00,4215.85,4215.85,4215.85,4215.85,0
2001/9/10,10:03:00,4220.40,4220.40,4220.40,4220.40,0
2001/9/10,10:04:00,4221.67,4221.67,4221.67,4221.67,0
2001/9/10,10:05:00,4223.58,4223.58,4223.58,4223.58,0
2001/9/10,10:06:00,4222.41,4222.41,4222.41,4222.41,0
2001/9/10,10:07:00,4222.24,4222.24,4222.24,4222.24,0
2001/9/10,10:08:00,4221.58,4221.58,4221.58,4221.58,0
2001/9/10,10:09:00,4223.55,4223.55,4223.55,4223.55,0
2001/9/10,10:10:00,4221.56,4221.56,4221.56,4221.56,0
2001/9/10,10:11:00,4222.96,4222.96,4222.96,4222.96,0
2001/9/10,10:12:00,4224.62,4224.62,4224.62,4224.62,0
2001/9/10,10:13:00,4223.93,4223.93,4223.93,4223.93,0
2001/9/10,10:14:00,4224.71,4224.71,4224.71,4224.71,0
2001/9/10,10:15:00,4225.01,4225.01,4225.01,4225.01,0
2001/9/10,10:16:00,4226.78,4226.78,4226.78,4226.78,0
2001/9/10,10:17:00,4227.04,4227.04,4227.04,4227.04,0
2001/9/10,10:18:00,4227.35,4227.35,4227.35,4227.35,0
2001/9/10,10:19:00,4227.18,4227.18,4227.18,4227.18,0
2001/9/10,10:20:00,4227.15,4227.15,4227.15,4227.15,0
2001/9/10,10:21:00,4228.09,4228.09,4228.09,4228.09,0
2001/9/10,10:22:00,4228.10,4228.10,4228.10,4228.10,0
2001/9/10,10:23:00,4239.45,4239.45,4239.45,4239.45,0
2001/9/10,10:24:00,4235.03,4235.03,4235.03,4235.03,0
2001/9/10,10:25:00,4240.81,4240.81,4240.81,4240.81,0
2001/9/10,10:26:00,4243.91,4243.91,4243.91,4243.91,0
2001/9/10,10:27:00,4247.74,4247.74,4247.74,4247.74,0
2001/9/10,10:28:00,4247.62,4247.62,4247.62,4247.62,0
2001/9/10,10:29:00,4244.48,4244.48,4244.48,4244.48,0
2001/9/10,10:30:00,4248.16,4248.16,4248.16,4248.16,0
2001/9/10,10:31:00,4249.40,4249.40,4249.40,4249.40,0
2001/9/10,10:32:00,4247.58,4247.58,4247.58,4247.58,0
2001/9/10,10:33:00,4246.92,4246.92,4246.92,4246.92,0
2001/9/10,10:34:00,4243.05,4243.05,4243.05,4243.05,0
2001/9/10,10:35:00,4241.13,4241.13,4241.13,4241.13,0
2001/9/10,10:36:00,4244.66,4244.66,4244.66,4244.66,0
2001/9/10,10:37:00,4245.04,4245.04,4245.04,4245.04,0
2001/9/10,10:38:00,4242.63,4242.63,4242.63,4242.63,0
2001/9/10,10:39:00,4237.57,4237.57,4237.57,4237.57,0
2001/9/10,10:40:00,4238.99,4238.99,4238.99,4238.99,0
2001/9/10,10:41:00,4238.87,4238.87,4238.87,4238.87,0
2001/9/10,10:42:00,4237.82,4237.82,4237.82,4237.82,0
2001/9/10,10:43:00,4238.52,4238.52,4238.52,4238.52,0
2001/9/10,10:44:00,4238.11,4238.11,4238.11,4238.11,0
2001/9/10,10:45:00,4236.97,4236.97,4236.97,4236.97,0
2001/9/10,10:46:00,4237.16,4237.16,4237.16,4237.16,0
2001/9/10,10:47:00,4241.27,4241.27,4241.27,4241.27,0
2001/9/10,10:48:00,4242.05,4242.05,4242.05,4242.05,0
2001/9/10,10:49:00,4238.76,4238.76,4238.76,4238.76,0
2001/9/10,10:50:00,4243.96,4243.96,4243.96,4243.96,0
2001/9/10,10:51:00,4238.56,4238.56,4238.56,4238.56,0
2001/9/10,10:52:00,4239.74,4239.74,4239.74,4239.74,0
2001/9/10,10:53:00,4240.34,4240.34,4240.34,4240.34,0
2001/9/10,10:54:00,4240.94,4240.94,4240.94,4240.94,0
2001/9/10,10:55:00,4240.57,4240.57,4240.57,4240.57,0
2001/9/10,10:56:00,4241.25,4241.25,4241.25,4241.25,0
2001/9/10,10:57:00,4246.10,4246.10,4246.10,4246.10,0
2001/9/10,10:58:00,4241.75,4241.75,4241.75,4241.75,0
2001/9/10,10:59:00,4248.38,4248.38,4248.38,4248.38,0
2001/9/10,11:00:00,4249.10,4249.10,4249.10,4249.10,0
2001/9/10,11:01:00,4250.87,4250.87,4250.87,4250.87,0
2001/9/10,11:02:00,4250.79,4250.79,4250.79,4250.79,0
2001/9/10,11:03:00,4253.35,4253.35,4253.35,4253.35,0
2001/9/10,11:04:00,4255.50,4255.50,4255.50,4255.50,0
2001/9/10,11:05:00,4256.36,4256.36,4256.36,4256.36,0
2001/9/10,11:06:00,4254.90,4254.90,4254.90,4254.90,0
2001/9/10,11:07:00,4259.71,4259.71,4259.71,4259.71,0
2001/9/10,11:08:00,4255.72,4255.72,4255.72,4255.72,0
2001/9/10,11:09:00,4259.14,4259.14,4259.14,4259.14,0
2001/9/10,11:10:00,4258.90,4258.90,4258.90,4258.90,0
2001/9/10,11:11:00,4260.11,4260.11,4260.11,4260.11,0
2001/9/10,11:12:00,4258.92,4258.92,4258.92,4258.92,0
2001/9/10,11:13:00,4257.39,4257.39,4257.39,4257.39,0
2001/9/10,11:14:00,4260.00,4260.00,4260.00,4260.00,0
2001/9/10,11:15:00,4258.89,4258.89,4258.89,4258.89,0
2001/9/10,11:16:00,4259.83,4259.83,4259.83,4259.83,0
2001/9/10,11:17:00,4258.21,4258.21,4258.21,4258.21,0
2001/9/10,11:18:00,4261.54,4261.54,4261.54,4261.54,0
2001/9/10,11:19:00,4257.91,4257.91,4257.91,4257.91,0
2001/9/10,11:20:00,4262.22,4262.22,4262.22,4262.22,0
2001/9/10,11:21:00,4262.98,4262.98,4262.98,4262.98,0
2001/9/10,11:22:00,4258.13,4258.13,4258.13,4258.13,0
2001/9/10,11:23:00,4259.91,4259.91,4259.91,4259.91,0
2001/9/10,11:24:00,4265.40,4265.40,4265.40,4265.40,0
2001/9/10,11:25:00,4267.83,4267.83,4267.83,4267.83,0
2001/9/10,11:26:00,4264.85,4264.85,4264.85,4264.85,0
2001/9/10,11:27:00,4271.55,4271.55,4271.55,4271.55,0
2001/9/10,11:28:00,4273.54,4273.54,4273.54,4273.54,0
2001/9/10,11:29:00,4277.30,4277.30,4277.30,4277.30,0
2001/9/10,11:30:00,4274.23,4274.23,4274.23,4274.23,0
2001/9/10,11:31:00,4280.63,4280.63,4280.63,4280.63,0
2001/9/10,11:32:00,4280.63,4280.63,4280.63,4280.63,0
2001/9/10,11:33:00,4276.20,4276.20,4276.20,4276.20,0
2001/9/10,11:34:00,4281.10,4281.10,4281.10,4281.10,0
2001/9/10,11:35:00,4280.90,4280.90,4280.90,4280.90,0
2001/9/10,11:36:00,4280.54,4280.54,4280.54,4280.54,0
2001/9/10,11:37:00,4280.09,4280.09,4280.09,4280.09,0
2001/9/10,11:38:00,4276.85,4276.85,4276.85,4276.85,0
2001/9/10,11:39:00,4271.70,4271.70,4271.70,4271.70,0
2001/9/10,11:40:00,4269.85,4269.85,4269.85,4269.85,0
2001/9/10,11:41:00,4266.95,4266.95,4266.95,4266.95,0
2001/9/10,11:42:00,4264.69,4264.69,4264.69,4264.69,0
2001/9/10,11:43:00,4264.70,4264.70,4264.70,4264.70,0
2001/9/10,11:44:00,4264.56,4264.56,4264.56,4264.56,0
2001/9/10,11:45:00,4263.90,4263.90,4263.90,4263.90,0
2001/9/10,11:46:00,4262.24,4262.24,4262.24,4262.24,0
2001/9/10,11:47:00,4261.97,4261.97,4261.97,4261.97,0
2001/9/10,11:48:00,4264.92,4264.92,4264.92,4264.92,0
2001/9/10,11:49:00,4262.63,4262.63,4262.63,4262.63,0
2001/9/10,11:50:00,4261.64,4261.64,4261.64,4261.64,0
2001/9/10,11:51:00,4260.54,4260.54,4260.54,4260.54,0
2001/9/10,11:52:00,4261.53,4261.53,4261.53,4261.53,0
2001/9/10,11:53:00,4261.58,4261.58,4261.58,4261.58,0
2001/9/10,11:54:00,4260.57,4260.57,4260.57,4260.57,0
2001/9/10,11:55:00,4261.82,4261.82,4261.82,4261.82,0
2001/9/10,11:56:00,4261.97,4261.97,4261.97,4261.97,0
2001/9/10,11:57:00,4266.44,4266.44,4266.44,4266.44,0
2001/9/10,11:58:00,4260.31,4260.31,4260.31,4260.31,0
2001/9/10,11:59:00,4266.17,4266.17,4266.17,4266.17,0
2001/9/10,12:00:00,4260.92,4260.92,4260.92,4260.92,0
2001/9/10,12:01:00,4264.99,4264.99,4264.99,4264.99,0
2001/9/10,12:02:00,4265.10,4265.10,4265.10,4265.10,0
2001/9/10,12:03:00,4264.94,4264.94,4264.94,4264.94,0
2001/9/10,12:04:00,4260.69,4260.69,4260.69,4260.69,0
2001/9/10,12:05:00,4261.08,4261.08,4261.08,4261.08,0
2001/9/10,12:06:00,4266.39,4266.39,4266.39,4266.39,0
2001/9/10,12:07:00,4260.08,4260.08,4260.08,4260.08,0
2001/9/10,12:08:00,4266.21,4266.21,4266.21,4266.21,0
2001/9/10,12:09:00,4266.28,4266.28,4266.28,4266.28,0
2001/9/10,12:10:00,4266.25,4266.25,4266.25,4266.25,0
2001/9/10,12:11:00,4266.31,4266.31,4266.31,4266.31,0
2001/9/10,12:12:00,4267.06,4267.06,4267.06,4267.06,0
2001/9/10,12:13:00,4262.84,4262.84,4262.84,4262.84,0
2001/9/10,12:14:00,4268.69,4268.69,4268.69,4268.69,0
2001/9/10,12:15:00,4269.83,4269.83,4269.83,4269.83,0
2001/9/10,12:16:00,4269.50,4269.50,4269.50,4269.50,0
2001/9/10,12:17:00,4269.86,4269.86,4269.86,4269.86,0
2001/9/10,12:18:00,4264.25,4264.25,4264.25,4264.25,0
2001/9/10,12:19:00,4271.00,4271.00,4271.00,4271.00,0
2001/9/10,12:20:00,4265.19,4265.19,4265.19,4265.19,0
2001/9/10,12:21:00,4270.92,4270.92,4270.92,4270.92,0
2001/9/10,12:22:00,4270.56,4270.56,4270.56,4270.56,0
2001/9/10,12:23:00,4270.09,4270.09,4270.09,4270.09,0
2001/9/10,12:24:00,4269.32,4269.32,4269.32,4269.32,0
2001/9/10,12:25:00,4270.32,4270.32,4270.32,4270.32,0
2001/9/10,12:26:00,4269.37,4269.37,4269.37,4269.37,0
2001/9/10,12:27:00,4269.22,4269.22,4269.22,4269.22,0
2001/9/10,12:28:00,4264.71,4264.71,4264.71,4264.71,0
2001/9/10,12:29:00,4264.80,4264.80,4264.80,4264.80,0
2001/9/10,12:30:00,4267.78,4267.78,4267.78,4267.78,0
2001/9/10,12:31:00,4268.44,4268.44,4268.44,4268.44,0
2001/9/10,12:32:00,4268.60,4268.60,4268.60,4268.60,0
2001/9/10,12:33:00,4268.37,4268.37,4268.37,4268.37,0
2001/9/10,12:34:00,4268.72,4268.72,4268.72,4268.72,0
2001/9/10,12:35:00,4270.44,4270.44,4270.44,4270.44,0
2001/9/10,12:36:00,4272.27,4272.27,4272.27,4272.27,0
2001/9/10,12:37:00,4276.21,4276.21,4276.21,4276.21,0
2001/9/10,12:38:00,4274.62,4274.62,4274.62,4274.62,0
2001/9/10,12:39:00,4283.03,4283.03,4283.03,4283.03,0
2001/9/10,12:40:00,4284.68,4284.68,4284.68,4284.68,0
2001/9/10,12:41:00,4288.23,4288.23,4288.23,4288.23,0
2001/9/10,12:42:00,4297.41,4297.41,4297.41,4297.41,0
2001/9/10,12:43:00,4299.18,4299.18,4299.18,4299.18,0
2001/9/10,12:44:00,4300.58,4300.58,4300.58,4300.58,0
2001/9/10,12:45:00,4301.88,4301.88,4301.88,4301.88,0
2001/9/10,12:46:00,4296.54,4296.54,4296.54,4296.54,0
2001/9/10,12:47:00,4294.22,4294.22,4294.22,4294.22,0
2001/9/10,12:48:00,4291.06,4291.06,4291.06,4291.06,0
2001/9/10,12:49:00,4289.82,4289.82,4289.82,4289.82,0
2001/9/10,12:50:00,4287.46,4287.46,4287.46,4287.46,0
2001/9/10,12:51:00,4286.29,4286.29,4286.29,4286.29,0
2001/9/10,12:52:00,4290.06,4290.06,4290.06,4290.06,0
2001/9/10,12:53:00,4289.40,4289.40,4289.40,4289.40,0
2001/9/10,12:54:00,4286.07,4286.07,4286.07,4286.07,0
2001/9/10,12:55:00,4291.38,4291.38,4291.38,4291.38,0
2001/9/10,12:56:00,4288.22,4288.22,4288.22,4288.22,0
2001/9/10,12:57:00,4290.05,4290.05,4290.05,4290.05,0
2001/9/10,12:58:00,4290.43,4290.43,4290.43,4290.43,0
2001/9/10,12:59:00,4294.72,4294.72,4294.72,4294.72,0
2001/9/10,13:00:00,4289.47,4289.47,4289.47,4289.47,0
2001/9/10,13:01:00,4292.65,4292.65,4292.65,4292.65,0
2001/9/10,13:02:00,4292.12,4292.12,4292.12,4292.12,0
2001/9/10,13:03:00,4290.27,4290.27,4290.27,4290.27,0
2001/9/10,13:04:00,4291.69,4291.69,4291.69,4291.69,0
2001/9/10,13:05:00,4291.45,4291.45,4291.45,4291.45,0
2001/9/10,13:06:00,4293.11,4293.11,4293.11,4293.11,0
2001/9/10,13:07:00,4299.37,4299.37,4299.37,4299.37,0
2001/9/10,13:08:00,4297.97,4297.97,4297.97,4297.97,0
2001/9/10,13:09:00,4302.55,4302.55,4302.55,4302.55,0
2001/9/10,13:10:00,4299.17,4299.17,4299.17,4299.17,0
2001/9/10,13:11:00,4297.84,4297.84,4297.84,4297.84,0
2001/9/10,13:12:00,4302.26,4302.26,4302.26,4302.26,0
2001/9/10,13:13:00,4305.03,4305.03,4305.03,4305.03,0
2001/9/10,13:14:00,4305.74,4305.74,4305.74,4305.74,0
2001/9/10,13:15:00,4300.61,4300.61,4300.61,4300.61,0
2001/9/10,13:16:00,4303.65,4303.65,4303.65,4303.65,0
2001/9/10,13:17:00,4300.00,4300.00,4300.00,4300.00,0
2001/9/10,13:18:00,4302.84,4302.84,4302.84,4302.84,0
2001/9/10,13:19:00,4302.35,4302.35,4302.35,4302.35,0
2001/9/10,13:20:00,4297.86,4297.86,4297.86,4297.86,0
2001/9/10,13:21:00,4295.37,4295.37,4295.37,4295.37,0
2001/9/10,13:22:00,4296.48,4296.48,4296.48,4296.48,0
2001/9/10,13:23:00,4294.25,4294.25,4294.25,4294.25,0
2001/9/10,13:24:00,4291.11,4291.11,4291.11,4291.11,0
2001/9/10,13:25:00,4289.31,4289.31,4289.31,4289.31,0
2001/9/10,13:26:00,4286.32,4286.32,4286.32,4286.32,0
2001/9/10,13:27:00,4279.80,4279.80,4279.80,4279.80,0
2001/9/10,13:28:00,4282.01,4282.01,4282.01,4282.01,0
2001/9/10,13:29:00,4273.04,4273.04,4273.04,4273.04,0
2001/9/10,13:30:00,4289.10,4289.10,4289.10,4289.10,0
2001/9/11,09:01:00,4294.62,4294.62,4294.62,4294.62,0
2001/9/11,09:02:00,4300.98,4300.98,4300.98,4300.98,0
2001/9/11,09:03:00,4304.57,4304.57,4304.57,4304.57,0
2001/9/11,09:04:00,4302.45,4302.45,4302.45,4302.45,0
2001/9/11,09:05:00,4299.94,4299.94,4299.94,4299.94,0
2001/9/11,09:06:00,4295.79,4295.79,4295.79,4295.79,0
2001/9/11,09:07:00,4287.89,4287.89,4287.89,4287.89,0
2001/9/11,09:08:00,4280.06,4280.06,4280.06,4280.06,0
2001/9/11,09:09:00,4277.97,4277.97,4277.97,4277.97,0
2001/9/11,09:10:00,4273.57,4273.57,4273.57,4273.57,0
2001/9/11,09:11:00,4271.60,4271.60,4271.60,4271.60,0
2001/9/11,09:12:00,4271.27,4271.27,4271.27,4271.27,0
2001/9/11,09:13:00,4273.57,4273.57,4273.57,4273.57,0
2001/9/11,09:14:00,4273.02,4273.02,4273.02,4273.02,0
2001/9/11,09:15:00,4280.60,4280.60,4280.60,4280.60,0
2001/9/11,09:16:00,4280.56,4280.56,4280.56,4280.56,0
2001/9/11,09:17:00,4284.98,4284.98,4284.98,4284.98,0
2001/9/11,09:18:00,4281.13,4281.13,4281.13,4281.13,0
2001/9/11,09:19:00,4281.70,4281.70,4281.70,4281.70,0
2001/9/11,09:20:00,4285.48,4285.48,4285.48,4285.48,0
2001/9/11,09:21:00,4281.56,4281.56,4281.56,4281.56,0
2001/9/11,09:22:00,4281.49,4281.49,4281.49,4281.49,0
2001/9/11,09:23:00,4285.76,4285.76,4285.76,4285.76,0
2001/9/11,09:24:00,4286.77,4286.77,4286.77,4286.77,0
2001/9/11,09:25:00,4286.31,4286.31,4286.31,4286.31,0
2001/9/11,09:26:00,4288.05,4288.05,4288.05,4288.05,0
2001/9/11,09:27:00,4284.61,4284.61,4284.61,4284.61,0
2001/9/11,09:28:00,4286.19,4286.19,4286.19,4286.19,0
2001/9/11,09:29:00,4288.91,4288.91,4288.91,4288.91,0
2001/9/11,09:30:00,4283.64,4283.64,4283.64,4283.64,0
2001/9/11,09:31:00,4283.38,4283.38,4283.38,4283.38,0
2001/9/11,09:32:00,4285.27,4285.27,4285.27,4285.27,0
2001/9/11,09:33:00,4279.89,4279.89,4279.89,4279.89,0
2001/9/11,09:34:00,4277.93,4277.93,4277.93,4277.93,0
2001/9/11,09:35:00,4277.61,4277.61,4277.61,4277.61,0
2001/9/11,09:36:00,4277.22,4277.22,4277.22,4277.22,0
2001/9/11,09:37:00,4280.87,4280.87,4280.87,4280.87,0
2001/9/11,09:38:00,4280.45,4280.45,4280.45,4280.45,0
2001/9/11,09:39:00,4275.80,4275.80,4275.80,4275.80,0
2001/9/11,09:40:00,4275.08,4275.08,4275.08,4275.08,0
2001/9/11,09:41:00,4278.82,4278.82,4278.82,4278.82,0
2001/9/11,09:42:00,4278.16,4278.16,4278.16,4278.16,0
2001/9/11,09:43:00,4277.29,4277.29,4277.29,4277.29,0
2001/9/11,09:44:00,4272.92,4272.92,4272.92,4272.92,0
2001/9/11,09:45:00,4275.72,4275.72,4275.72,4275.72,0
2001/9/11,09:46:00,4270.16,4270.16,4270.16,4270.16,0
2001/9/11,09:47:00,4266.25,4266.25,4266.25,4266.25,0
2001/9/11,09:48:00,4263.07,4263.07,4263.07,4263.07,0
2001/9/11,09:49:00,4258.07,4258.07,4258.07,4258.07,0
2001/9/11,09:50:00,4261.62,4261.62,4261.62,4261.62,0
2001/9/11,09:51:00,4253.06,4253.06,4253.06,4253.06,0
2001/9/11,09:52:00,4253.11,4253.11,4253.11,4253.11,0
2001/9/11,09:53:00,4250.74,4250.74,4250.74,4250.74,0
2001/9/11,09:54:00,4246.42,4246.42,4246.42,4246.42,0
2001/9/11,09:55:00,4252.32,4252.32,4252.32,4252.32,0
2001/9/11,09:56:00,4254.12,4254.12,4254.12,4254.12,0
2001/9/11,09:57:00,4252.14,4252.14,4252.14,4252.14,0
2001/9/11,09:58:00,4257.17,4257.17,4257.17,4257.17,0
2001/9/11,09:59:00,4254.68,4254.68,4254.68,4254.68,0
2001/9/11,10:00:00,4253.97,4253.97,4253.97,4253.97,0
2001/9/11,10:01:00,4259.63,4259.63,4259.63,4259.63,0
2001/9/11,10:02:00,4260.07,4260.07,4260.07,4260.07,0
2001/9/11,10:03:00,4265.96,4265.96,4265.96,4265.96,0
2001/9/11,10:04:00,4263.60,4263.60,4263.60,4263.60,0
2001/9/11,10:05:00,4268.83,4268.83,4268.83,4268.83,0
2001/9/11,10:06:00,4269.97,4269.97,4269.97,4269.97,0
2001/9/11,10:07:00,4268.58,4268.58,4268.58,4268.58,0
2001/9/11,10:08:00,4257.93,4257.93,4257.93,4257.93,0
2001/9/11,10:09:00,4263.52,4263.52,4263.52,4263.52,0
2001/9/11,10:10:00,4260.90,4260.90,4260.90,4260.90,0
2001/9/11,10:11:00,4260.87,4260.87,4260.87,4260.87,0
2001/9/11,10:12:00,4254.94,4254.94,4254.94,4254.94,0
2001/9/11,10:13:00,4254.43,4254.43,4254.43,4254.43,0
2001/9/11,10:14:00,4258.05,4258.05,4258.05,4258.05,0
2001/9/11,10:15:00,4256.78,4256.78,4256.78,4256.78,0
2001/9/11,10:16:00,4252.62,4252.62,4252.62,4252.62,0
2001/9/11,10:17:00,4251.69,4251.69,4251.69,4251.69,0
2001/9/11,10:18:00,4251.24,4251.24,4251.24,4251.24,0
2001/9/11,10:19:00,4250.59,4250.59,4250.59,4250.59,0
2001/9/11,10:20:00,4254.19,4254.19,4254.19,4254.19,0
2001/9/11,10:21:00,4248.58,4248.58,4248.58,4248.58,0
2001/9/11,10:22:00,4251.33,4251.33,4251.33,4251.33,0
2001/9/11,10:23:00,4250.16,4250.16,4250.16,4250.16,0
2001/9/11,10:24:00,4246.97,4246.97,4246.97,4246.97,0
2001/9/11,10:25:00,4244.05,4244.05,4244.05,4244.05,0
2001/9/11,10:26:00,4243.65,4243.65,4243.65,4243.65,0
2001/9/11,10:27:00,4239.63,4239.63,4239.63,4239.63,0
2001/9/11,10:28:00,4235.40,4235.40,4235.40,4235.40,0
2001/9/11,10:29:00,4235.49,4235.49,4235.49,4235.49,0
2001/9/11,10:30:00,4232.31,4232.31,4232.31,4232.31,0
2001/9/11,10:31:00,4230.39,4230.39,4230.39,4230.39,0
2001/9/11,10:32:00,4229.20,4229.20,4229.20,4229.20,0
2001/9/11,10:33:00,4231.89,4231.89,4231.89,4231.89,0
2001/9/11,10:34:00,4226.34,4226.34,4226.34,4226.34,0
2001/9/11,10:35:00,4227.90,4227.90,4227.90,4227.90,0
2001/9/11,10:36:00,4223.69,4223.69,4223.69,4223.69,0
2001/9/11,10:37:00,4230.66,4230.66,4230.66,4230.66,0
2001/9/11,10:38:00,4231.49,4231.49,4231.49,4231.49,0
2001/9/11,10:39:00,4228.80,4228.80,4228.80,4228.80,0
2001/9/11,10:40:00,4227.71,4227.71,4227.71,4227.71,0
2001/9/11,10:41:00,4226.14,4226.14,4226.14,4226.14,0
2001/9/11,10:42:00,4228.52,4228.52,4228.52,4228.52,0
2001/9/11,10:43:00,4230.16,4230.16,4230.16,4230.16,0
2001/9/11,10:44:00,4233.23,4233.23,4233.23,4233.23,0
2001/9/11,10:45:00,4235.78,4235.78,4235.78,4235.78,0
2001/9/11,10:46:00,4235.09,4235.09,4235.09,4235.09,0
2001/9/11,10:47:00,4231.36,4231.36,4231.36,4231.36,0
2001/9/11,10:48:00,4231.41,4231.41,4231.41,4231.41,0
2001/9/11,10:49:00,4235.50,4235.50,4235.50,4235.50,0
2001/9/11,10:50:00,4230.10,4230.10,4230.10,4230.10,0
2001/9/11,10:51:00,4232.68,4232.68,4232.68,4232.68,0
2001/9/11,10:52:00,4235.91,4235.91,4235.91,4235.91,0
2001/9/11,10:53:00,4237.18,4237.18,4237.18,4237.18,0
2001/9/11,10:54:00,4236.20,4236.20,4236.20,4236.20,0
2001/9/11,10:55:00,4237.96,4237.96,4237.96,4237.96,0
2001/9/11,10:56:00,4239.32,4239.32,4239.32,4239.32,0
2001/9/11,10:57:00,4238.53,4238.53,4238.53,4238.53,0
2001/9/11,10:58:00,4240.12,4240.12,4240.12,4240.12,0
2001/9/11,10:59:00,4238.42,4238.42,4238.42,4238.42,0
2001/9/11,11:00:00,4238.14,4238.14,4238.14,4238.14,0
2001/9/11,11:01:00,4238.94,4238.94,4238.94,4238.94,0
2001/9/11,11:02:00,4239.19,4239.19,4239.19,4239.19,0
2001/9/11,11:03:00,4240.68,4240.68,4240.68,4240.68,0
2001/9/11,11:04:00,4240.49,4240.49,4240.49,4240.49,0
2001/9/11,11:05:00,4246.51,4246.51,4246.51,4246.51,0
2001/9/11,11:06:00,4241.85,4241.85,4241.85,4241.85,0
2001/9/11,11:07:00,4246.70,4246.70,4246.70,4246.70,0
2001/9/11,11:08:00,4242.20,4242.20,4242.20,4242.20,0
2001/9/11,11:09:00,4242.02,4242.02,4242.02,4242.02,0
2001/9/11,11:10:00,4242.41,4242.41,4242.41,4242.41,0
2001/9/11,11:11:00,4247.70,4247.70,4247.70,4247.70,0
2001/9/11,11:12:00,4242.08,4242.08,4242.08,4242.08,0
2001/9/11,11:13:00,4246.95,4246.95,4246.95,4246.95,0
2001/9/11,11:14:00,4247.07,4247.07,4247.07,4247.07,0
2001/9/11,11:15:00,4247.03,4247.03,4247.03,4247.03,0
2001/9/11,11:16:00,4242.56,4242.56,4242.56,4242.56,0
2001/9/11,11:17:00,4247.32,4247.32,4247.32,4247.32,0
2001/9/11,11:18:00,4246.27,4246.27,4246.27,4246.27,0
2001/9/11,11:19:00,4242.33,4242.33,4242.33,4242.33,0
2001/9/11,11:20:00,4245.27,4245.27,4245.27,4245.27,0
2001/9/11,11:21:00,4246.02,4246.02,4246.02,4246.02,0
2001/9/11,11:22:00,4240.79,4240.79,4240.79,4240.79,0
2001/9/11,11:23:00,4245.45,4245.45,4245.45,4245.45,0
2001/9/11,11:24:00,4243.26,4243.26,4243.26,4243.26,0
2001/9/11,11:25:00,4243.99,4243.99,4243.99,4243.99,0
2001/9/11,11:26:00,4238.03,4238.03,4238.03,4238.03,0
2001/9/11,11:27:00,4237.00,4237.00,4237.00,4237.00,0
2001/9/11,11:28:00,4239.62,4239.62,4239.62,4239.62,0
2001/9/11,11:29:00,4232.97,4232.97,4232.97,4232.97,0
2001/9/11,11:30:00,4232.70,4232.70,4232.70,4232.70,0
2001/9/11,11:31:00,4231.20,4231.20,4231.20,4231.20,0
2001/9/11,11:32:00,4229.72,4229.72,4229.72,4229.72,0
2001/9/11,11:33:00,4229.46,4229.46,4229.46,4229.46,0
2001/9/11,11:34:00,4227.73,4227.73,4227.73,4227.73,0
2001/9/11,11:35:00,4227.89,4227.89,4227.89,4227.89,0
2001/9/11,11:36:00,4227.76,4227.76,4227.76,4227.76,0
2001/9/11,11:37:00,4225.83,4225.83,4225.83,4225.83,0
2001/9/11,11:38:00,4225.68,4225.68,4225.68,4225.68,0
2001/9/11,11:39:00,4223.62,4223.62,4223.62,4223.62,0
2001/9/11,11:40:00,4224.25,4224.25,4224.25,4224.25,0
2001/9/11,11:41:00,4229.40,4229.40,4229.40,4229.40,0
2001/9/11,11:42:00,4230.18,4230.18,4230.18,4230.18,0
2001/9/11,11:43:00,4229.79,4229.79,4229.79,4229.79,0
2001/9/11,11:44:00,4224.79,4224.79,4224.79,4224.79,0
2001/9/11,11:45:00,4229.89,4229.89,4229.89,4229.89,0
2001/9/11,11:46:00,4231.94,4231.94,4231.94,4231.94,0
2001/9/11,11:47:00,4232.26,4232.26,4232.26,4232.26,0
2001/9/11,11:48:00,4230.89,4230.89,4230.89,4230.89,0
2001/9/11,11:49:00,4233.68,4233.68,4233.68,4233.68,0
2001/9/11,11:50:00,4233.64,4233.64,4233.64,4233.64,0
2001/9/11,11:51:00,4232.18,4232.18,4232.18,4232.18,0
2001/9/11,11:52:00,4233.18,4233.18,4233.18,4233.18,0
2001/9/11,11:53:00,4228.17,4228.17,4228.17,4228.17,0
2001/9/11,11:54:00,4229.02,4229.02,4229.02,4229.02,0
2001/9/11,11:55:00,4227.68,4227.68,4227.68,4227.68,0
2001/9/11,11:56:00,4231.86,4231.86,4231.86,4231.86,0
2001/9/11,11:57:00,4223.39,4223.39,4223.39,4223.39,0
2001/9/11,11:58:00,4225.68,4225.68,4225.68,4225.68,0
2001/9/11,11:59:00,4226.82,4226.82,4226.82,4226.82,0
2001/9/11,12:00:00,4221.33,4221.33,4221.33,4221.33,0
2001/9/11,12:01:00,4224.48,4224.48,4224.48,4224.48,0
2001/9/11,12:02:00,4218.41,4218.41,4218.41,4218.41,0
2001/9/11,12:03:00,4223.97,4223.97,4223.97,4223.97,0
2001/9/11,12:04:00,4216.90,4216.90,4216.90,4216.90,0
2001/9/11,12:05:00,4216.22,4216.22,4216.22,4216.22,0
2001/9/11,12:06:00,4214.53,4214.53,4214.53,4214.53,0
2001/9/11,12:07:00,4214.18,4214.18,4214.18,4214.18,0
2001/9/11,12:08:00,4211.13,4211.13,4211.13,4211.13,0
2001/9/11,12:09:00,4209.77,4209.77,4209.77,4209.77,0
2001/9/11,12:10:00,4213.53,4213.53,4213.53,4213.53,0
2001/9/11,12:11:00,4208.00,4208.00,4208.00,4208.00,0
2001/9/11,12:12:00,4206.76,4206.76,4206.76,4206.76,0
2001/9/11,12:13:00,4206.61,4206.61,4206.61,4206.61,0
2001/9/11,12:14:00,4204.17,4204.17,4204.17,4204.17,0
2001/9/11,12:15:00,4202.34,4202.34,4202.34,4202.34,0
2001/9/11,12:16:00,4199.52,4199.52,4199.52,4199.52,0
2001/9/11,12:17:00,4201.60,4201.60,4201.60,4201.60,0
2001/9/11,12:18:00,4199.26,4199.26,4199.26,4199.26,0
2001/9/11,12:19:00,4204.14,4204.14,4204.14,4204.14,0
2001/9/11,12:20:00,4202.82,4202.82,4202.82,4202.82,0
2001/9/11,12:21:00,4204.43,4204.43,4204.43,4204.43,0
2001/9/11,12:22:00,4206.00,4206.00,4206.00,4206.00,0
2001/9/11,12:23:00,4201.45,4201.45,4201.45,4201.45,0
2001/9/11,12:24:00,4205.37,4205.37,4205.37,4205.37,0
2001/9/11,12:25:00,4204.94,4204.94,4204.94,4204.94,0
2001/9/11,12:26:00,4200.24,4200.24,4200.24,4200.24,0
2001/9/11,12:27:00,4199.73,4199.73,4199.73,4199.73,0
2001/9/11,12:28:00,4204.95,4204.95,4204.95,4204.95,0
2001/9/11,12:29:00,4203.41,4203.41,4203.41,4203.41,0
2001/9/11,12:30:00,4202.72,4202.72,4202.72,4202.72,0
2001/9/11,12:31:00,4202.61,4202.61,4202.61,4202.61,0
2001/9/11,12:32:00,4204.45,4204.45,4204.45,4204.45,0
2001/9/11,12:33:00,4203.15,4203.15,4203.15,4203.15,0
2001/9/11,12:34:00,4196.54,4196.54,4196.54,4196.54,0
2001/9/11,12:35:00,4203.03,4203.03,4203.03,4203.03,0
2001/9/11,12:36:00,4198.34,4198.34,4198.34,4198.34,0
2001/9/11,12:37:00,4202.58,4202.58,4202.58,4202.58,0
2001/9/11,12:38:00,4201.37,4201.37,4201.37,4201.37,0
2001/9/11,12:39:00,4200.52,4200.52,4200.52,4200.52,0
2001/9/11,12:40:00,4205.11,4205.11,4205.11,4205.11,0
2001/9/11,12:41:00,4201.49,4201.49,4201.49,4201.49,0
2001/9/11,12:42:00,4200.50,4200.50,4200.50,4200.50,0
2001/9/11,12:43:00,4199.79,4199.79,4199.79,4199.79,0
2001/9/11,12:44:00,4199.18,4199.18,4199.18,4199.18,0
2001/9/11,12:45:00,4198.23,4198.23,4198.23,4198.23,0
2001/9/11,12:46:00,4199.43,4199.43,4199.43,4199.43,0
2001/9/11,12:47:00,4202.02,4202.02,4202.02,4202.02,0
2001/9/11,12:48:00,4197.33,4197.33,4197.33,4197.33,0
2001/9/11,12:49:00,4195.64,4195.64,4195.64,4195.64,0
2001/9/11,12:50:00,4195.86,4195.86,4195.86,4195.86,0
2001/9/11,12:51:00,4193.78,4193.78,4193.78,4193.78,0
2001/9/11,12:52:00,4192.06,4192.06,4192.06,4192.06,0
2001/9/11,12:53:00,4190.49,4190.49,4190.49,4190.49,0
2001/9/11,12:54:00,4189.43,4189.43,4189.43,4189.43,0
2001/9/11,12:55:00,4187.11,4187.11,4187.11,4187.11,0
2001/9/11,12:56:00,4184.22,4184.22,4184.22,4184.22,0
2001/9/11,12:57:00,4182.74,4182.74,4182.74,4182.74,0
2001/9/11,12:58:00,4175.57,4175.57,4175.57,4175.57,0
2001/9/11,12:59:00,4178.91,4178.91,4178.91,4178.91,0
2001/9/11,13:00:00,4169.67,4169.67,4169.67,4169.67,0
2001/9/11,13:01:00,4173.69,4173.69,4173.69,4173.69,0
2001/9/11,13:02:00,4173.66,4173.66,4173.66,4173.66,0
2001/9/11,13:03:00,4173.75,4173.75,4173.75,4173.75,0
2001/9/11,13:04:00,4174.06,4174.06,4174.06,4174.06,0
2001/9/11,13:05:00,4174.73,4174.73,4174.73,4174.73,0
2001/9/11,13:06:00,4171.85,4171.85,4171.85,4171.85,0
2001/9/11,13:07:00,4171.39,4171.39,4171.39,4171.39,0
2001/9/11,13:08:00,4176.38,4176.38,4176.38,4176.38,0
2001/9/11,13:09:00,4176.23,4176.23,4176.23,4176.23,0
2001/9/11,13:10:00,4177.34,4177.34,4177.34,4177.34,0
2001/9/11,13:11:00,4174.35,4174.35,4174.35,4174.35,0
2001/9/11,13:12:00,4177.22,4177.22,4177.22,4177.22,0
2001/9/11,13:13:00,4182.19,4182.19,4182.19,4182.19,0
2001/9/11,13:14:00,4185.53,4185.53,4185.53,4185.53,0
2001/9/11,13:15:00,4188.76,4188.76,4188.76,4188.76,0
2001/9/11,13:16:00,4183.73,4183.73,4183.73,4183.73,0
2001/9/11,13:17:00,4183.50,4183.50,4183.50,4183.50,0
2001/9/11,13:18:00,4192.04,4192.04,4192.04,4192.04,0
2001/9/11,13:19:00,4188.49,4188.49,4188.49,4188.49,0
2001/9/11,13:20:00,4188.50,4188.50,4188.50,4188.50,0
2001/9/11,13:21:00,4186.67,4186.67,4186.67,4186.67,0
2001/9/11,13:22:00,4187.55,4187.55,4187.55,4187.55,0
2001/9/11,13:23:00,4185.24,4185.24,4185.24,4185.24,0
2001/9/11,13:24:00,4186.28,4186.28,4186.28,4186.28,0
2001/9/11,13:25:00,4178.78,4178.78,4178.78,4178.78,0
2001/9/11,13:26:00,4182.32,4182.32,4182.32,4182.32,0
2001/9/11,13:27:00,4175.03,4175.03,4175.03,4175.03,0
2001/9/11,13:28:00,4175.92,4175.92,4175.92,4175.92,0
2001/9/11,13:29:00,4172.43,4172.43,4172.43,4172.43,0
2001/9/11,13:30:00,4176.93,4176.93,4176.93,4176.93,0
2001/9/13,09:01:00,3902.93,3902.93,3902.93,3902.93,0
2001/9/13,09:02:00,3907.65,3907.65,3907.65,3907.65,0
2001/9/13,09:03:00,3910.77,3910.77,3910.77,3910.77,0
2001/9/13,09:04:00,3912.89,3912.89,3912.89,3912.89,0
2001/9/13,09:05:00,3915.71,3915.71,3915.71,3915.71,0
2001/9/13,09:06:00,3916.40,3916.40,3916.40,3916.40,0
2001/9/13,09:07:00,3920.70,3920.70,3920.70,3920.70,0
2001/9/13,09:08:00,3925.34,3925.34,3925.34,3925.34,0
2001/9/13,09:09:00,3926.69,3926.69,3926.69,3926.69,0
2001/9/13,09:10:00,3930.04,3930.04,3930.04,3930.04,0
2001/9/13,09:11:00,3930.74,3930.74,3930.74,3930.74,0
2001/9/13,09:12:00,3932.26,3932.26,3932.26,3932.26,0
2001/9/13,09:13:00,3931.88,3931.88,3931.88,3931.88,0
2001/9/13,09:14:00,3930.58,3930.58,3930.58,3930.58,0
2001/9/13,09:15:00,3928.38,3928.38,3928.38,3928.38,0
2001/9/13,09:16:00,3927.25,3927.25,3927.25,3927.25,0
2001/9/13,09:17:00,3927.06,3927.06,3927.06,3927.06,0
2001/9/13,09:18:00,3923.46,3923.46,3923.46,3923.46,0
2001/9/13,09:19:00,3921.87,3921.87,3921.87,3921.87,0
2001/9/13,09:20:00,3919.27,3919.27,3919.27,3919.27,0
2001/9/13,09:21:00,3918.64,3918.64,3918.64,3918.64,0
2001/9/13,09:22:00,3919.10,3919.10,3919.10,3919.10,0
2001/9/13,09:23:00,3918.48,3918.48,3918.48,3918.48,0
2001/9/13,09:24:00,3917.57,3917.57,3917.57,3917.57,0
2001/9/13,09:25:00,3917.98,3917.98,3917.98,3917.98,0
2001/9/13,09:26:00,3919.61,3919.61,3919.61,3919.61,0
2001/9/13,09:27:00,3918.48,3918.48,3918.48,3918.48,0
2001/9/13,09:28:00,3918.95,3918.95,3918.95,3918.95,0
2001/9/13,09:29:00,3919.40,3919.40,3919.40,3919.40,0
2001/9/13,09:30:00,3917.87,3917.87,3917.87,3917.87,0
2001/9/13,09:31:00,3917.90,3917.90,3917.90,3917.90,0
2001/9/13,09:32:00,3919.93,3919.93,3919.93,3919.93,0
2001/9/13,09:33:00,3919.00,3919.00,3919.00,3919.00,0
2001/9/13,09:34:00,3919.69,3919.69,3919.69,3919.69,0
2001/9/13,09:35:00,3918.31,3918.31,3918.31,3918.31,0
2001/9/13,09:36:00,3917.85,3917.85,3917.85,3917.85,0
2001/9/13,09:37:00,3917.43,3917.43,3917.43,3917.43,0
2001/9/13,09:38:00,3917.63,3917.63,3917.63,3917.63,0
2001/9/13,09:39:00,3916.31,3916.31,3916.31,3916.31,0
2001/9/13,09:40:00,3916.57,3916.57,3916.57,3916.57,0
2001/9/13,09:41:00,3916.38,3916.38,3916.38,3916.38,0
2001/9/13,09:42:00,3917.70,3917.70,3917.70,3917.70,0
2001/9/13,09:43:00,3917.44,3917.44,3917.44,3917.44,0
2001/9/13,09:44:00,3918.36,3918.36,3918.36,3918.36,0
2001/9/13,09:45:00,3917.27,3917.27,3917.27,3917.27,0
2001/9/13,09:46:00,3917.16,3917.16,3917.16,3917.16,0
2001/9/13,09:47:00,3917.33,3917.33,3917.33,3917.33,0
2001/9/13,09:48:00,3917.69,3917.69,3917.69,3917.69,0
2001/9/13,09:49:00,3917.70,3917.70,3917.70,3917.70,0
2001/9/13,09:50:00,3916.84,3916.84,3916.84,3916.84,0
2001/9/13,09:51:00,3917.38,3917.38,3917.38,3917.38,0
2001/9/13,09:52:00,3917.65,3917.65,3917.65,3917.65,0
2001/9/13,09:53:00,3918.00,3918.00,3918.00,3918.00,0
2001/9/13,09:54:00,3918.04,3918.04,3918.04,3918.04,0
2001/9/13,09:55:00,3917.09,3917.09,3917.09,3917.09,0
2001/9/13,09:56:00,3917.20,3917.20,3917.20,3917.20,0
2001/9/13,09:57:00,3917.98,3917.98,3917.98,3917.98,0
2001/9/13,09:58:00,3917.12,3917.12,3917.12,3917.12,0
2001/9/13,09:59:00,3916.64,3916.64,3916.64,3916.64,0
2001/9/13,10:00:00,3916.97,3916.97,3916.97,3916.97,0
2001/9/13,10:01:00,3916.06,3916.06,3916.06,3916.06,0
2001/9/13,10:02:00,3916.95,3916.95,3916.95,3916.95,0
2001/9/13,10:03:00,3917.35,3917.35,3917.35,3917.35,0
2001/9/13,10:04:00,3917.67,3917.67,3917.67,3917.67,0
2001/9/13,10:05:00,3917.35,3917.35,3917.35,3917.35,0
2001/9/13,10:06:00,3917.75,3917.75,3917.75,3917.75,0
2001/9/13,10:07:00,3917.50,3917.50,3917.50,3917.50,0
2001/9/13,10:08:00,3917.91,3917.91,3917.91,3917.91,0
2001/9/13,10:09:00,3917.78,3917.78,3917.78,3917.78,0
2001/9/13,10:10:00,3918.72,3918.72,3918.72,3918.72,0
2001/9/13,10:11:00,3918.52,3918.52,3918.52,3918.52,0
2001/9/13,10:12:00,3918.01,3918.01,3918.01,3918.01,0
2001/9/13,10:13:00,3918.65,3918.65,3918.65,3918.65,0
2001/9/13,10:14:00,3919.05,3919.05,3919.05,3919.05,0
2001/9/13,10:15:00,3920.63,3920.63,3920.63,3920.63,0
2001/9/13,10:16:00,3921.09,3921.09,3921.09,3921.09,0
2001/9/13,10:17:00,3921.82,3921.82,3921.82,3921.82,0
2001/9/13,10:18:00,3922.21,3922.21,3922.21,3922.21,0
2001/9/13,10:19:00,3923.92,3923.92,3923.92,3923.92,0
2001/9/13,10:20:00,3924.33,3924.33,3924.33,3924.33,0
2001/9/13,10:21:00,3924.43,3924.43,3924.43,3924.43,0
2001/9/13,10:22:00,3926.00,3926.00,3926.00,3926.00,0
2001/9/13,10:23:00,3926.15,3926.15,3926.15,3926.15,0
2001/9/13,10:24:00,3924.94,3924.94,3924.94,3924.94,0
2001/9/13,10:25:00,3924.91,3924.91,3924.91,3924.91,0
2001/9/13,10:26:00,3926.65,3926.65,3926.65,3926.65,0
2001/9/13,10:27:00,3926.41,3926.41,3926.41,3926.41,0
2001/9/13,10:28:00,3925.74,3925.74,3925.74,3925.74,0
2001/9/13,10:29:00,3928.21,3928.21,3928.21,3928.21,0
2001/9/13,10:30:00,3927.88,3927.88,3927.88,3927.88,0
2001/9/13,10:31:00,3927.72,3927.72,3927.72,3927.72,0
2001/9/13,10:32:00,3927.97,3927.97,3927.97,3927.97,0
2001/9/13,10:33:00,3927.42,3927.42,3927.42,3927.42,0
2001/9/13,10:34:00,3927.47,3927.47,3927.47,3927.47,0
2001/9/13,10:35:00,3928.29,3928.29,3928.29,3928.29,0
2001/9/13,10:36:00,3928.21,3928.21,3928.21,3928.21,0
2001/9/13,10:37:00,3927.57,3927.57,3927.57,3927.57,0
2001/9/13,10:38:00,3927.44,3927.44,3927.44,3927.44,0
2001/9/13,10:39:00,3927.73,3927.73,3927.73,3927.73,0
2001/9/13,10:40:00,3926.94,3926.94,3926.94,3926.94,0
2001/9/13,10:41:00,3929.25,3929.25,3929.25,3929.25,0
2001/9/13,10:42:00,3929.67,3929.67,3929.67,3929.67,0
2001/9/13,10:43:00,3927.82,3927.82,3927.82,3927.82,0
2001/9/13,10:44:00,3927.98,3927.98,3927.98,3927.98,0
2001/9/13,10:45:00,3927.34,3927.34,3927.34,3927.34,0
2001/9/13,10:46:00,3927.19,3927.19,3927.19,3927.19,0
2001/9/13,10:47:00,3927.06,3927.06,3927.06,3927.06,0
2001/9/13,10:48:00,3926.71,3926.71,3926.71,3926.71,0
2001/9/13,10:49:00,3927.10,3927.10,3927.10,3927.10,0
2001/9/13,10:50:00,3927.63,3927.63,3927.63,3927.63,0
2001/9/13,10:51:00,3927.40,3927.40,3927.40,3927.40,0
2001/9/13,10:52:00,3927.52,3927.52,3927.52,3927.52,0
2001/9/13,10:53:00,3928.16,3928.16,3928.16,3928.16,0
2001/9/13,10:54:00,3927.96,3927.96,3927.96,3927.96,0
2001/9/13,10:55:00,3928.62,3928.62,3928.62,3928.62,0
2001/9/13,10:56:00,3928.87,3928.87,3928.87,3928.87,0
2001/9/13,10:57:00,3929.02,3929.02,3929.02,3929.02,0
2001/9/13,10:58:00,3929.51,3929.51,3929.51,3929.51,0
2001/9/13,10:59:00,3930.45,3930.45,3930.45,3930.45,0
2001/9/13,11:00:00,3931.01,3931.01,3931.01,3931.01,0
2001/9/13,11:01:00,3931.52,3931.52,3931.52,3931.52,0
2001/9/13,11:02:00,3931.75,3931.75,3931.75,3931.75,0
2001/9/13,11:03:00,3931.68,3931.68,3931.68,3931.68,0
2001/9/13,11:04:00,3930.84,3930.84,3930.84,3930.84,0
2001/9/13,11:05:00,3930.86,3930.86,3930.86,3930.86,0
2001/9/13,11:06:00,3932.14,3932.14,3932.14,3932.14,0
2001/9/13,11:07:00,3932.70,3932.70,3932.70,3932.70,0
2001/9/13,11:08:00,3931.72,3931.72,3931.72,3931.72,0
2001/9/13,11:09:00,3931.75,3931.75,3931.75,3931.75,0
2001/9/13,11:10:00,3934.28,3934.28,3934.28,3934.28,0
2001/9/13,11:11:00,3933.97,3933.97,3933.97,3933.97,0
2001/9/13,11:12:00,3937.36,3937.36,3937.36,3937.36,0
2001/9/13,11:13:00,3937.31,3937.31,3937.31,3937.31,0
2001/9/13,11:14:00,3937.68,3937.68,3937.68,3937.68,0
2001/9/13,11:15:00,3938.55,3938.55,3938.55,3938.55,0
2001/9/13,11:16:00,3939.86,3939.86,3939.86,3939.86,0
2001/9/13,11:17:00,3941.17,3941.17,3941.17,3941.17,0
2001/9/13,11:18:00,3941.17,3941.17,3941.17,3941.17,0
2001/9/13,11:19:00,3943.63,3943.63,3943.63,3943.63,0
2001/9/13,11:20:00,3943.90,3943.90,3943.90,3943.90,0
2001/9/13,11:21:00,3942.73,3942.73,3942.73,3942.73,0
2001/9/13,11:22:00,3941.55,3941.55,3941.55,3941.55,0
2001/9/13,11:23:00,3940.49,3940.49,3940.49,3940.49,0
2001/9/13,11:24:00,3941.86,3941.86,3941.86,3941.86,0
2001/9/13,11:25:00,3942.54,3942.54,3942.54,3942.54,0
2001/9/13,11:26:00,3942.39,3942.39,3942.39,3942.39,0
2001/9/13,11:27:00,3942.91,3942.91,3942.91,3942.91,0
2001/9/13,11:28:00,3941.76,3941.76,3941.76,3941.76,0
2001/9/13,11:29:00,3941.39,3941.39,3941.39,3941.39,0
2001/9/13,11:30:00,3941.71,3941.71,3941.71,3941.71,0
2001/9/13,11:31:00,3941.51,3941.51,3941.51,3941.51,0
2001/9/13,11:32:00,3943.50,3943.50,3943.50,3943.50,0
2001/9/13,11:33:00,3942.14,3942.14,3942.14,3942.14,0
2001/9/13,11:34:00,3940.85,3940.85,3940.85,3940.85,0
2001/9/13,11:35:00,3940.13,3940.13,3940.13,3940.13,0
2001/9/13,11:36:00,3939.48,3939.48,3939.48,3939.48,0
2001/9/13,11:37:00,3940.41,3940.41,3940.41,3940.41,0
2001/9/13,11:38:00,3940.45,3940.45,3940.45,3940.45,0
2001/9/13,11:39:00,3938.93,3938.93,3938.93,3938.93,0
2001/9/13,11:40:00,3940.04,3940.04,3940.04,3940.04,0
2001/9/13,11:41:00,3940.34,3940.34,3940.34,3940.34,0
2001/9/13,11:42:00,3939.51,3939.51,3939.51,3939.51,0
2001/9/13,11:43:00,3938.83,3938.83,3938.83,3938.83,0
2001/9/13,11:44:00,3938.18,3938.18,3938.18,3938.18,0
2001/9/13,11:45:00,3937.34,3937.34,3937.34,3937.34,0
2001/9/13,11:46:00,3935.96,3935.96,3935.96,3935.96,0
2001/9/13,11:47:00,3936.46,3936.46,3936.46,3936.46,0
2001/9/13,11:48:00,3937.23,3937.23,3937.23,3937.23,0
2001/9/13,11:49:00,3936.70,3936.70,3936.70,3936.70,0
2001/9/13,11:50:00,3937.03,3937.03,3937.03,3937.03,0
2001/9/13,11:51:00,3935.67,3935.67,3935.67,3935.67,0
2001/9/13,11:52:00,3936.87,3936.87,3936.87,3936.87,0
2001/9/13,11:53:00,3936.39,3936.39,3936.39,3936.39,0
2001/9/13,11:54:00,3935.52,3935.52,3935.52,3935.52,0
2001/9/13,11:55:00,3936.34,3936.34,3936.34,3936.34,0
2001/9/13,11:56:00,3936.35,3936.35,3936.35,3936.35,0
2001/9/13,11:57:00,3937.93,3937.93,3937.93,3937.93,0
2001/9/13,11:58:00,3938.59,3938.59,3938.59,3938.59,0
2001/9/13,11:59:00,3939.06,3939.06,3939.06,3939.06,0
2001/9/13,12:00:00,3939.03,3939.03,3939.03,3939.03,0
2001/9/13,12:01:00,3939.21,3939.21,3939.21,3939.21,0
2001/9/13,12:02:00,3938.61,3938.61,3938.61,3938.61,0
2001/9/13,12:03:00,3939.38,3939.38,3939.38,3939.38,0
2001/9/13,12:04:00,3938.95,3938.95,3938.95,3938.95,0
2001/9/13,12:05:00,3938.79,3938.79,3938.79,3938.79,0
2001/9/13,12:06:00,3938.74,3938.74,3938.74,3938.74,0
2001/9/13,12:07:00,3938.84,3938.84,3938.84,3938.84,0
2001/9/13,12:08:00,3937.45,3937.45,3937.45,3937.45,0
2001/9/13,12:09:00,3938.15,3938.15,3938.15,3938.15,0
2001/9/13,12:10:00,3937.99,3937.99,3937.99,3937.99,0
2001/9/13,12:11:00,3938.23,3938.23,3938.23,3938.23,0
2001/9/13,12:12:00,3938.67,3938.67,3938.67,3938.67,0
2001/9/13,12:13:00,3939.00,3939.00,3939.00,3939.00,0
2001/9/13,12:14:00,3938.50,3938.50,3938.50,3938.50,0
2001/9/13,12:15:00,3938.20,3938.20,3938.20,3938.20,0
2001/9/13,12:16:00,3937.18,3937.18,3937.18,3937.18,0
2001/9/13,12:17:00,3936.67,3936.67,3936.67,3936.67,0
2001/9/13,12:18:00,3937.00,3937.00,3937.00,3937.00,0
2001/9/13,12:19:00,3935.84,3935.84,3935.84,3935.84,0
2001/9/13,12:20:00,3936.30,3936.30,3936.30,3936.30,0
2001/9/13,12:21:00,3935.21,3935.21,3935.21,3935.21,0
2001/9/13,12:22:00,3935.43,3935.43,3935.43,3935.43,0
2001/9/13,12:23:00,3935.22,3935.22,3935.22,3935.22,0
2001/9/13,12:24:00,3935.36,3935.36,3935.36,3935.36,0
2001/9/13,12:25:00,3934.76,3934.76,3934.76,3934.76,0
2001/9/13,12:26:00,3934.22,3934.22,3934.22,3934.22,0
2001/9/13,12:27:00,3933.99,3933.99,3933.99,3933.99,0
2001/9/13,12:28:00,3934.04,3934.04,3934.04,3934.04,0
2001/9/13,12:29:00,3934.99,3934.99,3934.99,3934.99,0
2001/9/13,12:30:00,3935.77,3935.77,3935.77,3935.77,0
2001/9/13,12:31:00,3936.89,3936.89,3936.89,3936.89,0
2001/9/13,12:32:00,3936.47,3936.47,3936.47,3936.47,0
2001/9/13,12:33:00,3936.55,3936.55,3936.55,3936.55,0
2001/9/13,12:34:00,3936.40,3936.40,3936.40,3936.40,0
2001/9/13,12:35:00,3936.35,3936.35,3936.35,3936.35,0
2001/9/13,12:36:00,3936.65,3936.65,3936.65,3936.65,0
2001/9/13,12:37:00,3936.65,3936.65,3936.65,3936.65,0
2001/9/13,12:38:00,3937.28,3937.28,3937.28,3937.28,0
2001/9/13,12:39:00,3936.71,3936.71,3936.71,3936.71,0
2001/9/13,12:40:00,3938.10,3938.10,3938.10,3938.10,0
2001/9/13,12:41:00,3938.06,3938.06,3938.06,3938.06,0
2001/9/13,12:42:00,3937.54,3937.54,3937.54,3937.54,0
2001/9/13,12:43:00,3936.93,3936.93,3936.93,3936.93,0
2001/9/13,12:44:00,3936.55,3936.55,3936.55,3936.55,0
2001/9/13,12:45:00,3936.71,3936.71,3936.71,3936.71,0
2001/9/13,12:46:00,3936.26,3936.26,3936.26,3936.26,0
2001/9/13,12:47:00,3935.95,3935.95,3935.95,3935.95,0
2001/9/13,12:48:00,3937.57,3937.57,3937.57,3937.57,0
2001/9/13,12:49:00,3937.07,3937.07,3937.07,3937.07,0
2001/9/13,12:50:00,3938.11,3938.11,3938.11,3938.11,0
2001/9/13,12:51:00,3938.62,3938.62,3938.62,3938.62,0
2001/9/13,12:52:00,3938.18,3938.18,3938.18,3938.18,0
2001/9/13,12:53:00,3938.57,3938.57,3938.57,3938.57,0
2001/9/13,12:54:00,3939.51,3939.51,3939.51,3939.51,0
2001/9/13,12:55:00,3937.51,3937.51,3937.51,3937.51,0
2001/9/13,12:56:00,3939.26,3939.26,3939.26,3939.26,0
2001/9/13,12:57:00,3938.27,3938.27,3938.27,3938.27,0
2001/9/13,12:58:00,3938.08,3938.08,3938.08,3938.08,0
2001/9/13,12:59:00,3936.53,3936.53,3936.53,3936.53,0
2001/9/13,13:00:00,3937.15,3937.15,3937.15,3937.15,0
2001/9/13,13:01:00,3937.34,3937.34,3937.34,3937.34,0
2001/9/13,13:02:00,3937.89,3937.89,3937.89,3937.89,0
2001/9/13,13:03:00,3939.34,3939.34,3939.34,3939.34,0
2001/9/13,13:04:00,3938.45,3938.45,3938.45,3938.45,0
2001/9/13,13:05:00,3938.94,3938.94,3938.94,3938.94,0
2001/9/13,13:06:00,3939.19,3939.19,3939.19,3939.19,0
2001/9/13,13:07:00,3940.20,3940.20,3940.20,3940.20,0
2001/9/13,13:08:00,3940.85,3940.85,3940.85,3940.85,0
2001/9/13,13:09:00,3940.89,3940.89,3940.89,3940.89,0
2001/9/13,13:10:00,3940.71,3940.71,3940.71,3940.71,0
2001/9/13,13:11:00,3940.04,3940.04,3940.04,3940.04,0
2001/9/13,13:12:00,3940.60,3940.60,3940.60,3940.60,0
2001/9/13,13:13:00,3940.47,3940.47,3940.47,3940.47,0
2001/9/13,13:14:00,3939.78,3939.78,3939.78,3939.78,0
2001/9/13,13:15:00,3940.23,3940.23,3940.23,3940.23,0
2001/9/13,13:16:00,3939.28,3939.28,3939.28,3939.28,0
2001/9/13,13:17:00,3939.81,3939.81,3939.81,3939.81,0
2001/9/13,13:18:00,3940.78,3940.78,3940.78,3940.78,0
2001/9/13,13:19:00,3940.14,3940.14,3940.14,3940.14,0
2001/9/13,13:20:00,3939.56,3939.56,3939.56,3939.56,0
2001/9/13,13:21:00,3939.47,3939.47,3939.47,3939.47,0
2001/9/13,13:22:00,3939.84,3939.84,3939.84,3939.84,0
2001/9/13,13:23:00,3938.91,3938.91,3938.91,3938.91,0
2001/9/13,13:24:00,3937.22,3937.22,3937.22,3937.22,0
2001/9/13,13:25:00,3937.70,3937.70,3937.70,3937.70,0
2001/9/13,13:26:00,3939.15,3939.15,3939.15,3939.15,0
2001/9/13,13:27:00,3938.80,3938.80,3938.80,3938.80,0
2001/9/13,13:28:00,3942.18,3942.18,3942.18,3942.18,0
2001/9/13,13:29:00,3947.28,3947.28,3947.28,3947.28,0
2001/9/13,13:30:00,3952.49,3952.49,3952.49,3952.49,0
2001/9/14,09:01:00,3871.31,3871.31,3871.31,3871.31,0
2001/9/14,09:02:00,3897.59,3897.59,3897.59,3897.59,0
2001/9/14,09:03:00,3912.41,3912.41,3912.41,3912.41,0
2001/9/14,09:04:00,3916.93,3916.93,3916.93,3916.93,0
2001/9/14,09:05:00,3911.47,3911.47,3911.47,3911.47,0
2001/9/14,09:06:00,3901.74,3901.74,3901.74,3901.74,0
2001/9/14,09:07:00,3897.08,3897.08,3897.08,3897.08,0
2001/9/14,09:08:00,3890.70,3890.70,3890.70,3890.70,0
2001/9/14,09:09:00,3875.48,3875.48,3875.48,3875.48,0
2001/9/14,09:10:00,3872.22,3872.22,3872.22,3872.22,0
2001/9/14,09:11:00,3870.72,3870.72,3870.72,3870.72,0
2001/9/14,09:12:00,3863.05,3863.05,3863.05,3863.05,0
2001/9/14,09:13:00,3859.08,3859.08,3859.08,3859.08,0
2001/9/14,09:14:00,3857.16,3857.16,3857.16,3857.16,0
2001/9/14,09:15:00,3856.80,3856.80,3856.80,3856.80,0
2001/9/14,09:16:00,3856.69,3856.69,3856.69,3856.69,0
2001/9/14,09:17:00,3851.22,3851.22,3851.22,3851.22,0
2001/9/14,09:18:00,3851.89,3851.89,3851.89,3851.89,0
2001/9/14,09:19:00,3853.54,3853.54,3853.54,3853.54,0
2001/9/14,09:20:00,3854.75,3854.75,3854.75,3854.75,0
2001/9/14,09:21:00,3860.57,3860.57,3860.57,3860.57,0
2001/9/14,09:22:00,3865.48,3865.48,3865.48,3865.48,0
2001/9/14,09:23:00,3869.44,3869.44,3869.44,3869.44,0
2001/9/14,09:24:00,3875.04,3875.04,3875.04,3875.04,0
2001/9/14,09:25:00,3881.55,3881.55,3881.55,3881.55,0
2001/9/14,09:26:00,3886.04,3886.04,3886.04,3886.04,0
2001/9/14,09:27:00,3878.68,3878.68,3878.68,3878.68,0
2001/9/14,09:28:00,3884.63,3884.63,3884.63,3884.63,0
2001/9/14,09:29:00,3882.06,3882.06,3882.06,3882.06,0
2001/9/14,09:30:00,3884.10,3884.10,3884.10,3884.10,0
2001/9/14,09:31:00,3875.97,3875.97,3875.97,3875.97,0
2001/9/14,09:32:00,3876.41,3876.41,3876.41,3876.41,0
2001/9/14,09:33:00,3880.03,3880.03,3880.03,3880.03,0
2001/9/14,09:34:00,3876.76,3876.76,3876.76,3876.76,0
2001/9/14,09:35:00,3881.94,3881.94,3881.94,3881.94,0
2001/9/14,09:36:00,3877.43,3877.43,3877.43,3877.43,0
2001/9/14,09:37:00,3877.52,3877.52,3877.52,3877.52,0
2001/9/14,09:38:00,3877.85,3877.85,3877.85,3877.85,0
2001/9/14,09:39:00,3885.70,3885.70,3885.70,3885.70,0
2001/9/14,09:40:00,3882.97,3882.97,3882.97,3882.97,0
2001/9/14,09:41:00,3883.69,3883.69,3883.69,3883.69,0
2001/9/14,09:42:00,3890.59,3890.59,3890.59,3890.59,0
2001/9/14,09:43:00,3883.93,3883.93,3883.93,3883.93,0
2001/9/14,09:44:00,3884.90,3884.90,3884.90,3884.90,0
2001/9/14,09:45:00,3888.66,3888.66,3888.66,3888.66,0
2001/9/14,09:46:00,3885.01,3885.01,3885.01,3885.01,0
2001/9/14,09:47:00,3883.58,3883.58,3883.58,3883.58,0
2001/9/14,09:48:00,3882.09,3882.09,3882.09,3882.09,0
2001/9/14,09:49:00,3889.59,3889.59,3889.59,3889.59,0
2001/9/14,09:50:00,3885.97,3885.97,3885.97,3885.97,0
2001/9/14,09:51:00,3886.75,3886.75,3886.75,3886.75,0
2001/9/14,09:52:00,3890.63,3890.63,3890.63,3890.63,0
2001/9/14,09:53:00,3890.71,3890.71,3890.71,3890.71,0
2001/9/14,09:54:00,3897.82,3897.82,3897.82,3897.82,0
2001/9/14,09:55:00,3899.21,3899.21,3899.21,3899.21,0
2001/9/14,09:56:00,3901.05,3901.05,3901.05,3901.05,0
2001/9/14,09:57:00,3901.07,3901.07,3901.07,3901.07,0
2001/9/14,09:58:00,3899.05,3899.05,3899.05,3899.05,0
2001/9/14,09:59:00,3905.08,3905.08,3905.08,3905.08,0
2001/9/14,10:00:00,3907.10,3907.10,3907.10,3907.10,0
2001/9/14,10:01:00,3902.07,3902.07,3902.07,3902.07,0
2001/9/14,10:02:00,3904.19,3904.19,3904.19,3904.19,0
2001/9/14,10:03:00,3906.11,3906.11,3906.11,3906.11,0
2001/9/14,10:04:00,3911.18,3911.18,3911.18,3911.18,0
2001/9/14,10:05:00,3912.56,3912.56,3912.56,3912.56,0
2001/9/14,10:06:00,3910.76,3910.76,3910.76,3910.76,0
2001/9/14,10:07:00,3910.00,3910.00,3910.00,3910.00,0
2001/9/14,10:08:00,3914.81,3914.81,3914.81,3914.81,0
2001/9/14,10:09:00,3909.68,3909.68,3909.68,3909.68,0
2001/9/14,10:10:00,3911.93,3911.93,3911.93,3911.93,0
2001/9/14,10:11:00,3911.42,3911.42,3911.42,3911.42,0
2001/9/14,10:12:00,3904.67,3904.67,3904.67,3904.67,0
2001/9/14,10:13:00,3902.00,3902.00,3902.00,3902.00,0
2001/9/14,10:14:00,3898.91,3898.91,3898.91,3898.91,0
2001/9/14,10:15:00,3899.81,3899.81,3899.81,3899.81,0
2001/9/14,10:16:00,3890.83,3890.83,3890.83,3890.83,0
2001/9/14,10:17:00,3889.07,3889.07,3889.07,3889.07,0
2001/9/14,10:18:00,3884.98,3884.98,3884.98,3884.98,0
2001/9/14,10:19:00,3879.90,3879.90,3879.90,3879.90,0
2001/9/14,10:20:00,3876.10,3876.10,3876.10,3876.10,0
2001/9/14,10:21:00,3872.09,3872.09,3872.09,3872.09,0
2001/9/14,10:22:00,3874.56,3874.56,3874.56,3874.56,0
2001/9/14,10:23:00,3866.11,3866.11,3866.11,3866.11,0
2001/9/14,10:24:00,3864.34,3864.34,3864.34,3864.34,0
2001/9/14,10:25:00,3863.03,3863.03,3863.03,3863.03,0
2001/9/14,10:26:00,3861.41,3861.41,3861.41,3861.41,0
2001/9/14,10:27:00,3859.23,3859.23,3859.23,3859.23,0
2001/9/14,10:28:00,3852.91,3852.91,3852.91,3852.91,0
2001/9/14,10:29:00,3851.15,3851.15,3851.15,3851.15,0
2001/9/14,10:30:00,3848.96,3848.96,3848.96,3848.96,0
2001/9/14,10:31:00,3852.23,3852.23,3852.23,3852.23,0
2001/9/14,10:32:00,3848.77,3848.77,3848.77,3848.77,0
2001/9/14,10:33:00,3849.25,3849.25,3849.25,3849.25,0
2001/9/14,10:34:00,3848.98,3848.98,3848.98,3848.98,0
2001/9/14,10:35:00,3848.89,3848.89,3848.89,3848.89,0
2001/9/14,10:36:00,3847.76,3847.76,3847.76,3847.76,0
2001/9/14,10:37:00,3848.36,3848.36,3848.36,3848.36,0
2001/9/14,10:38:00,3840.51,3840.51,3840.51,3840.51,0
2001/9/14,10:39:00,3837.70,3837.70,3837.70,3837.70,0
2001/9/14,10:40:00,3836.27,3836.27,3836.27,3836.27,0
2001/9/14,10:41:00,3830.69,3830.69,3830.69,3830.69,0
2001/9/14,10:42:00,3823.78,3823.78,3823.78,3823.78,0
2001/9/14,10:43:00,3822.72,3822.72,3822.72,3822.72,0
2001/9/14,10:44:00,3814.78,3814.78,3814.78,3814.78,0
2001/9/14,10:45:00,3814.05,3814.05,3814.05,3814.05,0
2001/9/14,10:46:00,3814.70,3814.70,3814.70,3814.70,0
2001/9/14,10:47:00,3822.14,3822.14,3822.14,3822.14,0
2001/9/14,10:48:00,3824.32,3824.32,3824.32,3824.32,0
2001/9/14,10:49:00,3825.34,3825.34,3825.34,3825.34,0
2001/9/14,10:50:00,3831.19,3831.19,3831.19,3831.19,0
2001/9/14,10:51:00,3834.32,3834.32,3834.32,3834.32,0
2001/9/14,10:52:00,3831.57,3831.57,3831.57,3831.57,0
2001/9/14,10:53:00,3829.33,3829.33,3829.33,3829.33,0
2001/9/14,10:54:00,3825.63,3825.63,3825.63,3825.63,0
2001/9/14,10:55:00,3828.99,3828.99,3828.99,3828.99,0
2001/9/14,10:56:00,3822.82,3822.82,3822.82,3822.82,0
2001/9/14,10:57:00,3828.01,3828.01,3828.01,3828.01,0
2001/9/14,10:58:00,3821.59,3821.59,3821.59,3821.59,0
2001/9/14,10:59:00,3822.42,3822.42,3822.42,3822.42,0
2001/9/14,11:00:00,3820.90,3820.90,3820.90,3820.90,0
2001/9/14,11:01:00,3820.46,3820.46,3820.46,3820.46,0
2001/9/14,11:02:00,3819.41,3819.41,3819.41,3819.41,0
2001/9/14,11:03:00,3822.83,3822.83,3822.83,3822.83,0
2001/9/14,11:04:00,3822.83,3822.83,3822.83,3822.83,0
2001/9/14,11:05:00,3816.39,3816.39,3816.39,3816.39,0
2001/9/14,11:06:00,3817.06,3817.06,3817.06,3817.06,0
2001/9/14,11:07:00,3814.63,3814.63,3814.63,3814.63,0
2001/9/14,11:08:00,3815.00,3815.00,3815.00,3815.00,0
2001/9/14,11:09:00,3813.64,3813.64,3813.64,3813.64,0
2001/9/14,11:10:00,3813.74,3813.74,3813.74,3813.74,0
2001/9/14,11:11:00,3813.29,3813.29,3813.29,3813.29,0
2001/9/14,11:12:00,3813.60,3813.60,3813.60,3813.60,0
2001/9/14,11:13:00,3813.09,3813.09,3813.09,3813.09,0
2001/9/14,11:14:00,3817.55,3817.55,3817.55,3817.55,0
2001/9/14,11:15:00,3817.44,3817.44,3817.44,3817.44,0
2001/9/14,11:16:00,3812.31,3812.31,3812.31,3812.31,0
2001/9/14,11:17:00,3811.63,3811.63,3811.63,3811.63,0
2001/9/14,11:18:00,3811.72,3811.72,3811.72,3811.72,0
2001/9/14,11:19:00,3811.36,3811.36,3811.36,3811.36,0
2001/9/14,11:20:00,3809.88,3809.88,3809.88,3809.88,0
2001/9/14,11:21:00,3816.33,3816.33,3816.33,3816.33,0
2001/9/14,11:22:00,3816.44,3816.44,3816.44,3816.44,0
2001/9/14,11:23:00,3809.87,3809.87,3809.87,3809.87,0
2001/9/14,11:24:00,3810.51,3810.51,3810.51,3810.51,0
2001/9/14,11:25:00,3808.72,3808.72,3808.72,3808.72,0
2001/9/14,11:26:00,3809.87,3809.87,3809.87,3809.87,0
2001/9/14,11:27:00,3806.93,3806.93,3806.93,3806.93,0
2001/9/14,11:28:00,3805.70,3805.70,3805.70,3805.70,0
2001/9/14,11:29:00,3798.83,3798.83,3798.83,3798.83,0
2001/9/14,11:30:00,3797.63,3797.63,3797.63,3797.63,0
2001/9/14,11:31:00,3796.80,3796.80,3796.80,3796.80,0
2001/9/14,11:32:00,3793.69,3793.69,3793.69,3793.69,0
2001/9/14,11:33:00,3792.12,3792.12,3792.12,3792.12,0
2001/9/14,11:34:00,3786.14,3786.14,3786.14,3786.14,0
2001/9/14,11:35:00,3784.59,3784.59,3784.59,3784.59,0
2001/9/14,11:36:00,3781.85,3781.85,3781.85,3781.85,0
2001/9/14,11:37:00,3781.71,3781.71,3781.71,3781.71,0
2001/9/14,11:38:00,3779.50,3779.50,3779.50,3779.50,0
2001/9/14,11:39:00,3779.79,3779.79,3779.79,3779.79,0
2001/9/14,11:40:00,3782.17,3782.17,3782.17,3782.17,0
2001/9/14,11:41:00,3775.79,3775.79,3775.79,3775.79,0
2001/9/14,11:42:00,3774.55,3774.55,3774.55,3774.55,0
2001/9/14,11:43:00,3774.33,3774.33,3774.33,3774.33,0
2001/9/14,11:44:00,3774.69,3774.69,3774.69,3774.69,0
2001/9/14,11:45:00,3774.94,3774.94,3774.94,3774.94,0
2001/9/14,11:46:00,3783.28,3783.28,3783.28,3783.28,0
2001/9/14,11:47:00,3781.60,3781.60,3781.60,3781.60,0
2001/9/14,11:48:00,3787.28,3787.28,3787.28,3787.28,0
2001/9/14,11:49:00,3783.30,3783.30,3783.30,3783.30,0
2001/9/14,11:50:00,3791.19,3791.19,3791.19,3791.19,0
2001/9/14,11:51:00,3792.70,3792.70,3792.70,3792.70,0
2001/9/14,11:52:00,3798.41,3798.41,3798.41,3798.41,0
2001/9/14,11:53:00,3795.92,3795.92,3795.92,3795.92,0
2001/9/14,11:54:00,3801.73,3801.73,3801.73,3801.73,0
2001/9/14,11:55:00,3797.81,3797.81,3797.81,3797.81,0
2001/9/14,11:56:00,3797.33,3797.33,3797.33,3797.33,0
2001/9/14,11:57:00,3796.72,3796.72,3796.72,3796.72,0
2001/9/14,11:58:00,3797.11,3797.11,3797.11,3797.11,0
2001/9/14,11:59:00,3793.31,3793.31,3793.31,3793.31,0
2001/9/14,12:00:00,3792.91,3792.91,3792.91,3792.91,0
2001/9/14,12:01:00,3796.23,3796.23,3796.23,3796.23,0
2001/9/14,12:02:00,3801.02,3801.02,3801.02,3801.02,0
2001/9/14,12:03:00,3800.31,3800.31,3800.31,3800.31,0
2001/9/14,12:04:00,3795.66,3795.66,3795.66,3795.66,0
2001/9/14,12:05:00,3795.67,3795.67,3795.67,3795.67,0
2001/9/14,12:06:00,3799.76,3799.76,3799.76,3799.76,0
2001/9/14,12:07:00,3793.70,3793.70,3793.70,3793.70,0
2001/9/14,12:08:00,3798.58,3798.58,3798.58,3798.58,0
2001/9/14,12:09:00,3798.52,3798.52,3798.52,3798.52,0
2001/9/14,12:10:00,3795.33,3795.33,3795.33,3795.33,0
2001/9/14,12:11:00,3795.71,3795.71,3795.71,3795.71,0
2001/9/14,12:12:00,3799.65,3799.65,3799.65,3799.65,0
2001/9/14,12:13:00,3796.01,3796.01,3796.01,3796.01,0
2001/9/14,12:14:00,3796.05,3796.05,3796.05,3796.05,0
2001/9/14,12:15:00,3796.13,3796.13,3796.13,3796.13,0
2001/9/14,12:16:00,3795.16,3795.16,3795.16,3795.16,0
2001/9/14,12:17:00,3795.84,3795.84,3795.84,3795.84,0
2001/9/14,12:18:00,3794.22,3794.22,3794.22,3794.22,0
2001/9/14,12:19:00,3794.52,3794.52,3794.52,3794.52,0
2001/9/14,12:20:00,3799.86,3799.86,3799.86,3799.86,0
2001/9/14,12:21:00,3793.80,3793.80,3793.80,3793.80,0
2001/9/14,12:22:00,3793.38,3793.38,3793.38,3793.38,0
2001/9/14,12:23:00,3797.26,3797.26,3797.26,3797.26,0
2001/9/14,12:24:00,3796.87,3796.87,3796.87,3796.87,0
2001/9/14,12:25:00,3794.16,3794.16,3794.16,3794.16,0
2001/9/14,12:26:00,3798.39,3798.39,3798.39,3798.39,0
2001/9/14,12:27:00,3794.83,3794.83,3794.83,3794.83,0
2001/9/14,12:28:00,3793.89,3793.89,3793.89,3793.89,0
2001/9/14,12:29:00,3793.82,3793.82,3793.82,3793.82,0
2001/9/14,12:30:00,3799.39,3799.39,3799.39,3799.39,0
2001/9/14,12:31:00,3799.06,3799.06,3799.06,3799.06,0
2001/9/14,12:32:00,3794.90,3794.90,3794.90,3794.90,0
2001/9/14,12:33:00,3798.44,3798.44,3798.44,3798.44,0
2001/9/14,12:34:00,3799.12,3799.12,3799.12,3799.12,0
2001/9/14,12:35:00,3796.32,3796.32,3796.32,3796.32,0
2001/9/14,12:36:00,3797.14,3797.14,3797.14,3797.14,0
2001/9/14,12:37:00,3795.14,3795.14,3795.14,3795.14,0
2001/9/14,12:38:00,3799.95,3799.95,3799.95,3799.95,0
2001/9/14,12:39:00,3797.84,3797.84,3797.84,3797.84,0
2001/9/14,12:40:00,3794.93,3794.93,3794.93,3794.93,0
2001/9/14,12:41:00,3793.63,3793.63,3793.63,3793.63,0
2001/9/14,12:42:00,3795.60,3795.60,3795.60,3795.60,0
2001/9/14,12:43:00,3794.93,3794.93,3794.93,3794.93,0
2001/9/14,12:44:00,3795.51,3795.51,3795.51,3795.51,0
2001/9/14,12:45:00,3789.99,3789.99,3789.99,3789.99,0
2001/9/14,12:46:00,3792.61,3792.61,3792.61,3792.61,0
2001/9/14,12:47:00,3786.68,3786.68,3786.68,3786.68,0
2001/9/14,12:48:00,3789.86,3789.86,3789.86,3789.86,0
2001/9/14,12:49:00,3784.27,3784.27,3784.27,3784.27,0
2001/9/14,12:50:00,3783.49,3783.49,3783.49,3783.49,0
2001/9/14,12:51:00,3783.10,3783.10,3783.10,3783.10,0
2001/9/14,12:52:00,3780.75,3780.75,3780.75,3780.75,0
2001/9/14,12:53:00,3779.39,3779.39,3779.39,3779.39,0
2001/9/14,12:54:00,3779.23,3779.23,3779.23,3779.23,0
2001/9/14,12:55:00,3778.70,3778.70,3778.70,3778.70,0
2001/9/14,12:56:00,3778.35,3778.35,3778.35,3778.35,0
2001/9/14,12:57:00,3776.91,3776.91,3776.91,3776.91,0
2001/9/14,12:58:00,3779.56,3779.56,3779.56,3779.56,0
2001/9/14,12:59:00,3774.60,3774.60,3774.60,3774.60,0
2001/9/14,13:00:00,3773.22,3773.22,3773.22,3773.22,0
2001/9/14,13:01:00,3771.08,3771.08,3771.08,3771.08,0
2001/9/14,13:02:00,3770.03,3770.03,3770.03,3770.03,0
2001/9/14,13:03:00,3770.24,3770.24,3770.24,3770.24,0
2001/9/14,13:04:00,3770.25,3770.25,3770.25,3770.25,0
2001/9/14,13:05:00,3770.23,3770.23,3770.23,3770.23,0
2001/9/14,13:06:00,3770.81,3770.81,3770.81,3770.81,0
2001/9/14,13:07:00,3774.40,3774.40,3774.40,3774.40,0
2001/9/14,13:08:00,3768.57,3768.57,3768.57,3768.57,0
2001/9/14,13:09:00,3774.33,3774.33,3774.33,3774.33,0
2001/9/14,13:10:00,3775.01,3775.01,3775.01,3775.01,0
2001/9/14,13:11:00,3770.22,3770.22,3770.22,3770.22,0
2001/9/14,13:12:00,3772.27,3772.27,3772.27,3772.27,0
2001/9/14,13:13:00,3770.57,3770.57,3770.57,3770.57,0
2001/9/14,13:14:00,3774.88,3774.88,3774.88,3774.88,0
2001/9/14,13:15:00,3775.38,3775.38,3775.38,3775.38,0
2001/9/14,13:16:00,3773.97,3773.97,3773.97,3773.97,0
2001/9/14,13:17:00,3766.23,3766.23,3766.23,3766.23,0
2001/9/14,13:18:00,3766.99,3766.99,3766.99,3766.99,0
2001/9/14,13:19:00,3770.85,3770.85,3770.85,3770.85,0
2001/9/14,13:20:00,3764.58,3764.58,3764.58,3764.58,0
2001/9/14,13:21:00,3765.89,3765.89,3765.89,3765.89,0
2001/9/14,13:22:00,3763.42,3763.42,3763.42,3763.42,0
2001/9/14,13:23:00,3766.58,3766.58,3766.58,3766.58,0
2001/9/14,13:24:00,3767.79,3767.79,3767.79,3767.79,0
2001/9/14,13:25:00,3763.63,3763.63,3763.63,3763.63,0
2001/9/14,13:26:00,3764.17,3764.17,3764.17,3764.17,0
2001/9/14,13:27:00,3768.16,3768.16,3768.16,3768.16,0
2001/9/14,13:28:00,3770.54,3770.54,3770.54,3770.54,0
2001/9/14,13:29:00,3775.50,3775.50,3775.50,3775.50,0
2001/9/14,13:30:00,3774.62,3774.62,3774.62,3774.62,0
2001/9/19,09:01:00,3670.73,3670.73,3670.73,3670.73,0
2001/9/19,09:02:00,3675.02,3675.02,3675.02,3675.02,0
2001/9/19,09:03:00,3682.54,3682.54,3682.54,3682.54,0
2001/9/19,09:04:00,3682.96,3682.96,3682.96,3682.96,0
2001/9/19,09:05:00,3681.13,3681.13,3681.13,3681.13,0
2001/9/19,09:06:00,3682.40,3682.40,3682.40,3682.40,0
2001/9/19,09:07:00,3680.78,3680.78,3680.78,3680.78,0
2001/9/19,09:08:00,3681.88,3681.88,3681.88,3681.88,0
2001/9/19,09:09:00,3681.10,3681.10,3681.10,3681.10,0
2001/9/19,09:10:00,3679.87,3679.87,3679.87,3679.87,0
2001/9/19,09:11:00,3679.65,3679.65,3679.65,3679.65,0
2001/9/19,09:12:00,3677.98,3677.98,3677.98,3677.98,0
2001/9/19,09:13:00,3676.83,3676.83,3676.83,3676.83,0
2001/9/19,09:14:00,3676.20,3676.20,3676.20,3676.20,0
2001/9/19,09:15:00,3675.30,3675.30,3675.30,3675.30,0
2001/9/19,09:16:00,3673.76,3673.76,3673.76,3673.76,0
2001/9/19,09:17:00,3672.36,3672.36,3672.36,3672.36,0
2001/9/19,09:18:00,3670.34,3670.34,3670.34,3670.34,0
2001/9/19,09:19:00,3670.01,3670.01,3670.01,3670.01,0
2001/9/19,09:20:00,3670.23,3670.23,3670.23,3670.23,0
2001/9/19,09:21:00,3669.41,3669.41,3669.41,3669.41,0
2001/9/19,09:22:00,3669.49,3669.49,3669.49,3669.49,0
2001/9/19,09:23:00,3668.11,3668.11,3668.11,3668.11,0
2001/9/19,09:24:00,3667.87,3667.87,3667.87,3667.87,0
2001/9/19,09:25:00,3667.89,3667.89,3667.89,3667.89,0
2001/9/19,09:26:00,3668.22,3668.22,3668.22,3668.22,0
2001/9/19,09:27:00,3668.33,3668.33,3668.33,3668.33,0
2001/9/19,09:28:00,3667.69,3667.69,3667.69,3667.69,0
2001/9/19,09:29:00,3666.92,3666.92,3666.92,3666.92,0
2001/9/19,09:30:00,3667.40,3667.40,3667.40,3667.40,0
2001/9/19,09:31:00,3666.33,3666.33,3666.33,3666.33,0
2001/9/19,09:32:00,3667.04,3667.04,3667.04,3667.04,0
2001/9/19,09:33:00,3666.30,3666.30,3666.30,3666.30,0
2001/9/19,09:34:00,3666.96,3666.96,3666.96,3666.96,0
2001/9/19,09:35:00,3666.84,3666.84,3666.84,3666.84,0
2001/9/19,09:36:00,3667.35,3667.35,3667.35,3667.35,0
2001/9/19,09:37:00,3667.19,3667.19,3667.19,3667.19,0
2001/9/19,09:38:00,3668.56,3668.56,3668.56,3668.56,0
2001/9/19,09:39:00,3668.85,3668.85,3668.85,3668.85,0
2001/9/19,09:40:00,3668.49,3668.49,3668.49,3668.49,0
2001/9/19,09:41:00,3668.02,3668.02,3668.02,3668.02,0
2001/9/19,09:42:00,3668.49,3668.49,3668.49,3668.49,0
2001/9/19,09:43:00,3669.05,3669.05,3669.05,3669.05,0
2001/9/19,09:44:00,3668.65,3668.65,3668.65,3668.65,0
2001/9/19,09:45:00,3668.63,3668.63,3668.63,3668.63,0
2001/9/19,09:46:00,3667.74,3667.74,3667.74,3667.74,0
2001/9/19,09:47:00,3667.77,3667.77,3667.77,3667.77,0
2001/9/19,09:48:00,3667.00,3667.00,3667.00,3667.00,0
2001/9/19,09:49:00,3667.29,3667.29,3667.29,3667.29,0
2001/9/19,09:50:00,3666.81,3666.81,3666.81,3666.81,0
2001/9/19,09:51:00,3666.73,3666.73,3666.73,3666.73,0
2001/9/19,09:52:00,3666.45,3666.45,3666.45,3666.45,0
2001/9/19,09:53:00,3666.48,3666.48,3666.48,3666.48,0
2001/9/19,09:54:00,3665.94,3665.94,3665.94,3665.94,0
2001/9/19,09:55:00,3666.08,3666.08,3666.08,3666.08,0
2001/9/19,09:56:00,3665.77,3665.77,3665.77,3665.77,0
2001/9/19,09:57:00,3665.75,3665.75,3665.75,3665.75,0
2001/9/19,09:58:00,3665.69,3665.69,3665.69,3665.69,0
2001/9/19,09:59:00,3665.46,3665.46,3665.46,3665.46,0
2001/9/19,10:00:00,3665.73,3665.73,3665.73,3665.73,0
2001/9/19,10:01:00,3665.93,3665.93,3665.93,3665.93,0
2001/9/19,10:02:00,3665.45,3665.45,3665.45,3665.45,0
2001/9/19,10:03:00,3665.83,3665.83,3665.83,3665.83,0
2001/9/19,10:04:00,3665.88,3665.88,3665.88,3665.88,0
2001/9/19,10:05:00,3665.51,3665.51,3665.51,3665.51,0
2001/9/19,10:06:00,3665.65,3665.65,3665.65,3665.65,0
2001/9/19,10:07:00,3665.28,3665.28,3665.28,3665.28,0
2001/9/19,10:08:00,3665.42,3665.42,3665.42,3665.42,0
2001/9/19,10:09:00,3665.65,3665.65,3665.65,3665.65,0
2001/9/19,10:10:00,3665.67,3665.67,3665.67,3665.67,0
2001/9/19,10:11:00,3665.55,3665.55,3665.55,3665.55,0
2001/9/19,10:12:00,3665.50,3665.50,3665.50,3665.50,0
2001/9/19,10:13:00,3666.00,3666.00,3666.00,3666.00,0
2001/9/19,10:14:00,3666.30,3666.30,3666.30,3666.30,0
2001/9/19,10:15:00,3667.17,3667.17,3667.17,3667.17,0
2001/9/19,10:16:00,3666.97,3666.97,3666.97,3666.97,0
2001/9/19,10:17:00,3667.36,3667.36,3667.36,3667.36,0
2001/9/19,10:18:00,3667.34,3667.34,3667.34,3667.34,0
2001/9/19,10:19:00,3667.30,3667.30,3667.30,3667.30,0
2001/9/19,10:20:00,3667.69,3667.69,3667.69,3667.69,0
2001/9/19,10:21:00,3667.29,3667.29,3667.29,3667.29,0
2001/9/19,10:22:00,3667.40,3667.40,3667.40,3667.40,0
2001/9/19,10:23:00,3667.45,3667.45,3667.45,3667.45,0
2001/9/19,10:24:00,3667.15,3667.15,3667.15,3667.15,0
2001/9/19,10:25:00,3666.88,3666.88,3666.88,3666.88,0
2001/9/19,10:26:00,3666.57,3666.57,3666.57,3666.57,0
2001/9/19,10:27:00,3667.11,3667.11,3667.11,3667.11,0
2001/9/19,10:28:00,3666.52,3666.52,3666.52,3666.52,0
2001/9/19,10:29:00,3666.50,3666.50,3666.50,3666.50,0
2001/9/19,10:30:00,3666.84,3666.84,3666.84,3666.84,0
2001/9/19,10:31:00,3666.77,3666.77,3666.77,3666.77,0
2001/9/19,10:32:00,3665.86,3665.86,3665.86,3665.86,0
2001/9/19,10:33:00,3665.89,3665.89,3665.89,3665.89,0
2001/9/19,10:34:00,3665.83,3665.83,3665.83,3665.83,0
2001/9/19,10:35:00,3666.06,3666.06,3666.06,3666.06,0
2001/9/19,10:36:00,3665.73,3665.73,3665.73,3665.73,0
2001/9/19,10:37:00,3665.63,3665.63,3665.63,3665.63,0
2001/9/19,10:38:00,3665.84,3665.84,3665.84,3665.84,0
2001/9/19,10:39:00,3666.51,3666.51,3666.51,3666.51,0
2001/9/19,10:40:00,3666.21,3666.21,3666.21,3666.21,0
2001/9/19,10:41:00,3665.84,3665.84,3665.84,3665.84,0
2001/9/19,10:42:00,3665.18,3665.18,3665.18,3665.18,0
2001/9/19,10:43:00,3664.95,3664.95,3664.95,3664.95,0
2001/9/19,10:44:00,3665.00,3665.00,3665.00,3665.00,0
2001/9/19,10:45:00,3665.66,3665.66,3665.66,3665.66,0
2001/9/19,10:46:00,3664.67,3664.67,3664.67,3664.67,0
2001/9/19,10:47:00,3664.99,3664.99,3664.99,3664.99,0
2001/9/19,10:48:00,3665.57,3665.57,3665.57,3665.57,0
2001/9/19,10:49:00,3664.93,3664.93,3664.93,3664.93,0
2001/9/19,10:50:00,3665.10,3665.10,3665.10,3665.10,0
2001/9/19,10:51:00,3665.08,3665.08,3665.08,3665.08,0
2001/9/19,10:52:00,3664.55,3664.55,3664.55,3664.55,0
2001/9/19,10:53:00,3665.10,3665.10,3665.10,3665.10,0
2001/9/19,10:54:00,3664.96,3664.96,3664.96,3664.96,0
2001/9/19,10:55:00,3664.22,3664.22,3664.22,3664.22,0
2001/9/19,10:56:00,3664.70,3664.70,3664.70,3664.70,0
2001/9/19,10:57:00,3664.97,3664.97,3664.97,3664.97,0
2001/9/19,10:58:00,3664.29,3664.29,3664.29,3664.29,0
2001/9/19,10:59:00,3663.72,3663.72,3663.72,3663.72,0
2001/9/19,11:00:00,3663.66,3663.66,3663.66,3663.66,0
2001/9/19,11:01:00,3664.17,3664.17,3664.17,3664.17,0
2001/9/19,11:02:00,3664.75,3664.75,3664.75,3664.75,0
2001/9/19,11:03:00,3664.36,3664.36,3664.36,3664.36,0
2001/9/19,11:04:00,3664.08,3664.08,3664.08,3664.08,0
2001/9/19,11:05:00,3663.95,3663.95,3663.95,3663.95,0
2001/9/19,11:06:00,3663.91,3663.91,3663.91,3663.91,0
2001/9/19,11:07:00,3663.91,3663.91,3663.91,3663.91,0
2001/9/19,11:08:00,3663.78,3663.78,3663.78,3663.78,0
2001/9/19,11:09:00,3664.03,3664.03,3664.03,3664.03,0
2001/9/19,11:10:00,3664.46,3664.46,3664.46,3664.46,0
2001/9/19,11:11:00,3663.93,3663.93,3663.93,3663.93,0
2001/9/19,11:12:00,3664.08,3664.08,3664.08,3664.08,0
2001/9/19,11:13:00,3665.17,3665.17,3665.17,3665.17,0
2001/9/19,11:14:00,3665.06,3665.06,3665.06,3665.06,0
2001/9/19,11:15:00,3664.50,3664.50,3664.50,3664.50,0
2001/9/19,11:16:00,3666.08,3666.08,3666.08,3666.08,0
2001/9/19,11:17:00,3666.62,3666.62,3666.62,3666.62,0
2001/9/19,11:18:00,3668.34,3668.34,3668.34,3668.34,0
2001/9/19,11:19:00,3671.87,3671.87,3671.87,3671.87,0
2001/9/19,11:20:00,3674.13,3674.13,3674.13,3674.13,0
2001/9/19,11:21:00,3673.46,3673.46,3673.46,3673.46,0
2001/9/19,11:22:00,3675.27,3675.27,3675.27,3675.27,0
2001/9/19,11:23:00,3676.69,3676.69,3676.69,3676.69,0
2001/9/19,11:24:00,3677.57,3677.57,3677.57,3677.57,0
2001/9/19,11:25:00,3678.81,3678.81,3678.81,3678.81,0
2001/9/19,11:26:00,3684.01,3684.01,3684.01,3684.01,0
2001/9/19,11:27:00,3687.77,3687.77,3687.77,3687.77,0
2001/9/19,11:28:00,3691.69,3691.69,3691.69,3691.69,0
2001/9/19,11:29:00,3693.75,3693.75,3693.75,3693.75,0
2001/9/19,11:30:00,3692.87,3692.87,3692.87,3692.87,0
2001/9/19,11:31:00,3689.89,3689.89,3689.89,3689.89,0
2001/9/19,11:32:00,3689.17,3689.17,3689.17,3689.17,0
2001/9/19,11:33:00,3688.77,3688.77,3688.77,3688.77,0
2001/9/19,11:34:00,3687.04,3687.04,3687.04,3687.04,0
2001/9/19,11:35:00,3688.09,3688.09,3688.09,3688.09,0
2001/9/19,11:36:00,3688.50,3688.50,3688.50,3688.50,0
2001/9/19,11:37:00,3691.90,3691.90,3691.90,3691.90,0
2001/9/19,11:38:00,3692.56,3692.56,3692.56,3692.56,0
2001/9/19,11:39:00,3693.82,3693.82,3693.82,3693.82,0
2001/9/19,11:40:00,3695.34,3695.34,3695.34,3695.34,0
2001/9/19,11:41:00,3696.03,3696.03,3696.03,3696.03,0
2001/9/19,11:42:00,3698.48,3698.48,3698.48,3698.48,0
2001/9/19,11:43:00,3698.49,3698.49,3698.49,3698.49,0
2001/9/19,11:44:00,3695.56,3695.56,3695.56,3695.56,0
2001/9/19,11:45:00,3695.22,3695.22,3695.22,3695.22,0
2001/9/19,11:46:00,3694.85,3694.85,3694.85,3694.85,0
2001/9/19,11:47:00,3693.39,3693.39,3693.39,3693.39,0
2001/9/19,11:48:00,3693.25,3693.25,3693.25,3693.25,0
2001/9/19,11:49:00,3692.51,3692.51,3692.51,3692.51,0
2001/9/19,11:50:00,3692.54,3692.54,3692.54,3692.54,0
2001/9/19,11:51:00,3692.66,3692.66,3692.66,3692.66,0
2001/9/19,11:52:00,3693.26,3693.26,3693.26,3693.26,0
2001/9/19,11:53:00,3692.23,3692.23,3692.23,3692.23,0
2001/9/19,11:54:00,3692.87,3692.87,3692.87,3692.87,0
2001/9/19,11:55:00,3693.22,3693.22,3693.22,3693.22,0
2001/9/19,11:56:00,3692.42,3692.42,3692.42,3692.42,0
2001/9/19,11:57:00,3692.08,3692.08,3692.08,3692.08,0
2001/9/19,11:58:00,3692.62,3692.62,3692.62,3692.62,0
2001/9/19,11:59:00,3692.92,3692.92,3692.92,3692.92,0
2001/9/19,12:00:00,3693.93,3693.93,3693.93,3693.93,0
2001/9/19,12:01:00,3693.63,3693.63,3693.63,3693.63,0
2001/9/19,12:02:00,3693.48,3693.48,3693.48,3693.48,0
2001/9/19,12:03:00,3693.75,3693.75,3693.75,3693.75,0
2001/9/19,12:04:00,3690.60,3690.60,3690.60,3690.60,0
2001/9/19,12:05:00,3690.59,3690.59,3690.59,3690.59,0
2001/9/19,12:06:00,3691.58,3691.58,3691.58,3691.58,0
2001/9/19,12:07:00,3692.15,3692.15,3692.15,3692.15,0
2001/9/19,12:08:00,3693.09,3693.09,3693.09,3693.09,0
2001/9/19,12:09:00,3695.33,3695.33,3695.33,3695.33,0
2001/9/19,12:10:00,3696.34,3696.34,3696.34,3696.34,0
2001/9/19,12:11:00,3698.28,3698.28,3698.28,3698.28,0
2001/9/19,12:12:00,3697.23,3697.23,3697.23,3697.23,0
2001/9/19,12:13:00,3699.27,3699.27,3699.27,3699.27,0
2001/9/19,12:14:00,3699.17,3699.17,3699.17,3699.17,0
2001/9/19,12:15:00,3700.22,3700.22,3700.22,3700.22,0
2001/9/19,12:16:00,3701.48,3701.48,3701.48,3701.48,0
2001/9/19,12:17:00,3700.43,3700.43,3700.43,3700.43,0
2001/9/19,12:18:00,3700.43,3700.43,3700.43,3700.43,0
2001/9/19,12:19:00,3701.60,3701.60,3701.60,3701.60,0
2001/9/19,12:20:00,3703.01,3703.01,3703.01,3703.01,0
2001/9/19,12:21:00,3702.98,3702.98,3702.98,3702.98,0
2001/9/19,12:22:00,3703.97,3703.97,3703.97,3703.97,0
2001/9/19,12:23:00,3705.14,3705.14,3705.14,3705.14,0
2001/9/19,12:24:00,3705.63,3705.63,3705.63,3705.63,0
2001/9/19,12:25:00,3705.74,3705.74,3705.74,3705.74,0
2001/9/19,12:26:00,3707.96,3707.96,3707.96,3707.96,0
2001/9/19,12:27:00,3708.21,3708.21,3708.21,3708.21,0
2001/9/19,12:28:00,3706.71,3706.71,3706.71,3706.71,0
2001/9/19,12:29:00,3707.72,3707.72,3707.72,3707.72,0
2001/9/19,12:30:00,3707.77,3707.77,3707.77,3707.77,0
2001/9/19,12:31:00,3706.04,3706.04,3706.04,3706.04,0
2001/9/19,12:32:00,3704.99,3704.99,3704.99,3704.99,0
2001/9/19,12:33:00,3705.01,3705.01,3705.01,3705.01,0
2001/9/19,12:34:00,3705.08,3705.08,3705.08,3705.08,0
2001/9/19,12:35:00,3704.92,3704.92,3704.92,3704.92,0
2001/9/19,12:36:00,3704.54,3704.54,3704.54,3704.54,0
2001/9/19,12:37:00,3704.07,3704.07,3704.07,3704.07,0
2001/9/19,12:38:00,3703.62,3703.62,3703.62,3703.62,0
2001/9/19,12:39:00,3703.43,3703.43,3703.43,3703.43,0
2001/9/19,12:40:00,3701.66,3701.66,3701.66,3701.66,0
2001/9/19,12:41:00,3699.52,3699.52,3699.52,3699.52,0
2001/9/19,12:42:00,3700.20,3700.20,3700.20,3700.20,0
2001/9/19,12:43:00,3702.14,3702.14,3702.14,3702.14,0
2001/9/19,12:44:00,3704.08,3704.08,3704.08,3704.08,0
2001/9/19,12:45:00,3706.76,3706.76,3706.76,3706.76,0
2001/9/19,12:46:00,3707.24,3707.24,3707.24,3707.24,0
2001/9/19,12:47:00,3708.71,3708.71,3708.71,3708.71,0
2001/9/19,12:48:00,3711.21,3711.21,3711.21,3711.21,0
2001/9/19,12:49:00,3712.17,3712.17,3712.17,3712.17,0
2001/9/19,12:50:00,3714.70,3714.70,3714.70,3714.70,0
2001/9/19,12:51:00,3715.01,3715.01,3715.01,3715.01,0
2001/9/19,12:52:00,3720.16,3720.16,3720.16,3720.16,0
2001/9/19,12:53:00,3725.57,3725.57,3725.57,3725.57,0
2001/9/19,12:54:00,3730.08,3730.08,3730.08,3730.08,0
2001/9/19,12:55:00,3736.87,3736.87,3736.87,3736.87,0
2001/9/19,12:56:00,3738.77,3738.77,3738.77,3738.77,0
2001/9/19,12:57:00,3742.43,3742.43,3742.43,3742.43,0
2001/9/19,12:58:00,3743.24,3743.24,3743.24,3743.24,0
2001/9/19,12:59:00,3740.26,3740.26,3740.26,3740.26,0
2001/9/19,13:00:00,3736.80,3736.80,3736.80,3736.80,0
2001/9/19,13:01:00,3735.68,3735.68,3735.68,3735.68,0
2001/9/19,13:02:00,3734.49,3734.49,3734.49,3734.49,0
2001/9/19,13:03:00,3732.83,3732.83,3732.83,3732.83,0
2001/9/19,13:04:00,3732.45,3732.45,3732.45,3732.45,0
2001/9/19,13:05:00,3733.41,3733.41,3733.41,3733.41,0
2001/9/19,13:06:00,3734.35,3734.35,3734.35,3734.35,0
2001/9/19,13:07:00,3737.75,3737.75,3737.75,3737.75,0
2001/9/19,13:08:00,3740.89,3740.89,3740.89,3740.89,0
2001/9/19,13:09:00,3744.60,3744.60,3744.60,3744.60,0
2001/9/19,13:10:00,3748.71,3748.71,3748.71,3748.71,0
2001/9/19,13:11:00,3753.77,3753.77,3753.77,3753.77,0
2001/9/19,13:12:00,3756.56,3756.56,3756.56,3756.56,0
2001/9/19,13:13:00,3753.23,3753.23,3753.23,3753.23,0
2001/9/19,13:14:00,3753.14,3753.14,3753.14,3753.14,0
2001/9/19,13:15:00,3751.66,3751.66,3751.66,3751.66,0
2001/9/19,13:16:00,3751.04,3751.04,3751.04,3751.04,0
2001/9/19,13:17:00,3752.62,3752.62,3752.62,3752.62,0
2001/9/19,13:18:00,3752.52,3752.52,3752.52,3752.52,0
2001/9/19,13:19:00,3755.15,3755.15,3755.15,3755.15,0
2001/9/19,13:20:00,3758.57,3758.57,3758.57,3758.57,0
2001/9/19,13:21:00,3761.69,3761.69,3761.69,3761.69,0
2001/9/19,13:22:00,3764.77,3764.77,3764.77,3764.77,0
2001/9/19,13:23:00,3771.38,3771.38,3771.38,3771.38,0
2001/9/19,13:24:00,3772.05,3772.05,3772.05,3772.05,0
2001/9/19,13:25:00,3774.92,3774.92,3774.92,3774.92,0
2001/9/19,13:26:00,3776.27,3776.27,3776.27,3776.27,0
2001/9/19,13:27:00,3776.95,3776.95,3776.95,3776.95,0
2001/9/19,13:28:00,3777.82,3777.82,3777.82,3777.82,0
2001/9/19,13:29:00,3778.73,3778.73,3778.73,3778.73,0
2001/9/19,13:30:00,3781.17,3781.17,3781.17,3781.17,0
2001/9/20,09:01:00,3693.91,3693.91,3693.91,3693.91,0
2001/9/20,09:02:00,3693.47,3693.47,3693.47,3693.47,0
2001/9/20,09:03:00,3693.63,3693.63,3693.63,3693.63,0
2001/9/20,09:04:00,3693.55,3693.55,3693.55,3693.55,0
2001/9/20,09:05:00,3695.40,3695.40,3695.40,3695.40,0
2001/9/20,09:06:00,3699.13,3699.13,3699.13,3699.13,0
2001/9/20,09:07:00,3698.70,3698.70,3698.70,3698.70,0
2001/9/20,09:08:00,3700.84,3700.84,3700.84,3700.84,0
2001/9/20,09:09:00,3700.20,3700.20,3700.20,3700.20,0
2001/9/20,09:10:00,3702.38,3702.38,3702.38,3702.38,0
2001/9/20,09:11:00,3700.86,3700.86,3700.86,3700.86,0
2001/9/20,09:12:00,3702.85,3702.85,3702.85,3702.85,0
2001/9/20,09:13:00,3704.17,3704.17,3704.17,3704.17,0
2001/9/20,09:14:00,3705.93,3705.93,3705.93,3705.93,0
2001/9/20,09:15:00,3708.80,3708.80,3708.80,3708.80,0
2001/9/20,09:16:00,3708.30,3708.30,3708.30,3708.30,0
2001/9/20,09:17:00,3709.17,3709.17,3709.17,3709.17,0
2001/9/20,09:18:00,3710.03,3710.03,3710.03,3710.03,0
2001/9/20,09:19:00,3709.53,3709.53,3709.53,3709.53,0
2001/9/20,09:20:00,3711.21,3711.21,3711.21,3711.21,0
2001/9/20,09:21:00,3712.15,3712.15,3712.15,3712.15,0
2001/9/20,09:22:00,3714.38,3714.38,3714.38,3714.38,0
2001/9/20,09:23:00,3715.43,3715.43,3715.43,3715.43,0
2001/9/20,09:24:00,3717.82,3717.82,3717.82,3717.82,0
2001/9/20,09:25:00,3720.71,3720.71,3720.71,3720.71,0
2001/9/20,09:26:00,3724.31,3724.31,3724.31,3724.31,0
2001/9/20,09:27:00,3725.59,3725.59,3725.59,3725.59,0
2001/9/20,09:28:00,3725.91,3725.91,3725.91,3725.91,0
2001/9/20,09:29:00,3724.25,3724.25,3724.25,3724.25,0
2001/9/20,09:30:00,3721.98,3721.98,3721.98,3721.98,0
2001/9/20,09:31:00,3719.35,3719.35,3719.35,3719.35,0
2001/9/20,09:32:00,3717.54,3717.54,3717.54,3717.54,0
2001/9/20,09:33:00,3716.68,3716.68,3716.68,3716.68,0
2001/9/20,09:34:00,3713.90,3713.90,3713.90,3713.90,0
2001/9/20,09:35:00,3713.98,3713.98,3713.98,3713.98,0
2001/9/20,09:36:00,3712.36,3712.36,3712.36,3712.36,0
2001/9/20,09:37:00,3712.23,3712.23,3712.23,3712.23,0
2001/9/20,09:38:00,3711.20,3711.20,3711.20,3711.20,0
2001/9/20,09:39:00,3710.33,3710.33,3710.33,3710.33,0
2001/9/20,09:40:00,3712.18,3712.18,3712.18,3712.18,0
2001/9/20,09:41:00,3713.09,3713.09,3713.09,3713.09,0
2001/9/20,09:42:00,3713.43,3713.43,3713.43,3713.43,0
2001/9/20,09:43:00,3714.94,3714.94,3714.94,3714.94,0
2001/9/20,09:44:00,3715.66,3715.66,3715.66,3715.66,0
2001/9/20,09:45:00,3717.67,3717.67,3717.67,3717.67,0
2001/9/20,09:46:00,3719.85,3719.85,3719.85,3719.85,0
2001/9/20,09:47:00,3719.88,3719.88,3719.88,3719.88,0
2001/9/20,09:48:00,3720.10,3720.10,3720.10,3720.10,0
2001/9/20,09:49:00,3720.85,3720.85,3720.85,3720.85,0
2001/9/20,09:50:00,3721.68,3721.68,3721.68,3721.68,0
2001/9/20,09:51:00,3721.08,3721.08,3721.08,3721.08,0
2001/9/20,09:52:00,3720.57,3720.57,3720.57,3720.57,0
2001/9/20,09:53:00,3719.89,3719.89,3719.89,3719.89,0
2001/9/20,09:54:00,3719.83,3719.83,3719.83,3719.83,0
2001/9/20,09:55:00,3718.87,3718.87,3718.87,3718.87,0
2001/9/20,09:56:00,3716.93,3716.93,3716.93,3716.93,0
2001/9/20,09:57:00,3716.07,3716.07,3716.07,3716.07,0
2001/9/20,09:58:00,3715.84,3715.84,3715.84,3715.84,0
2001/9/20,09:59:00,3713.85,3713.85,3713.85,3713.85,0
2001/9/20,10:00:00,3712.87,3712.87,3712.87,3712.87,0
2001/9/20,10:01:00,3711.69,3711.69,3711.69,3711.69,0
2001/9/20,10:02:00,3711.89,3711.89,3711.89,3711.89,0
2001/9/20,10:03:00,3710.42,3710.42,3710.42,3710.42,0
2001/9/20,10:04:00,3711.04,3711.04,3711.04,3711.04,0
2001/9/20,10:05:00,3709.27,3709.27,3709.27,3709.27,0
2001/9/20,10:06:00,3707.36,3707.36,3707.36,3707.36,0
2001/9/20,10:07:00,3707.39,3707.39,3707.39,3707.39,0
2001/9/20,10:08:00,3705.30,3705.30,3705.30,3705.30,0
2001/9/20,10:09:00,3704.50,3704.50,3704.50,3704.50,0
2001/9/20,10:10:00,3704.31,3704.31,3704.31,3704.31,0
2001/9/20,10:11:00,3703.55,3703.55,3703.55,3703.55,0
2001/9/20,10:12:00,3702.41,3702.41,3702.41,3702.41,0
2001/9/20,10:13:00,3701.62,3701.62,3701.62,3701.62,0
2001/9/20,10:14:00,3700.26,3700.26,3700.26,3700.26,0
2001/9/20,10:15:00,3699.96,3699.96,3699.96,3699.96,0
2001/9/20,10:16:00,3698.09,3698.09,3698.09,3698.09,0
2001/9/20,10:17:00,3697.54,3697.54,3697.54,3697.54,0
2001/9/20,10:18:00,3698.29,3698.29,3698.29,3698.29,0
2001/9/20,10:19:00,3697.96,3697.96,3697.96,3697.96,0
2001/9/20,10:20:00,3697.74,3697.74,3697.74,3697.74,0
2001/9/20,10:21:00,3696.64,3696.64,3696.64,3696.64,0
2001/9/20,10:22:00,3697.22,3697.22,3697.22,3697.22,0
2001/9/20,10:23:00,3696.17,3696.17,3696.17,3696.17,0
2001/9/20,10:24:00,3697.01,3697.01,3697.01,3697.01,0
2001/9/20,10:25:00,3695.35,3695.35,3695.35,3695.35,0
2001/9/20,10:26:00,3695.46,3695.46,3695.46,3695.46,0
2001/9/20,10:27:00,3695.99,3695.99,3695.99,3695.99,0
2001/9/20,10:28:00,3696.51,3696.51,3696.51,3696.51,0
2001/9/20,10:29:00,3697.22,3697.22,3697.22,3697.22,0
2001/9/20,10:30:00,3697.05,3697.05,3697.05,3697.05,0
2001/9/20,10:31:00,3697.58,3697.58,3697.58,3697.58,0
2001/9/20,10:32:00,3697.34,3697.34,3697.34,3697.34,0
2001/9/20,10:33:00,3697.55,3697.55,3697.55,3697.55,0
2001/9/20,10:34:00,3698.55,3698.55,3698.55,3698.55,0
2001/9/20,10:35:00,3698.52,3698.52,3698.52,3698.52,0
2001/9/20,10:36:00,3698.75,3698.75,3698.75,3698.75,0
2001/9/20,10:37:00,3697.83,3697.83,3697.83,3697.83,0
2001/9/20,10:38:00,3697.84,3697.84,3697.84,3697.84,0
2001/9/20,10:39:00,3698.10,3698.10,3698.10,3698.10,0
2001/9/20,10:40:00,3697.55,3697.55,3697.55,3697.55,0
2001/9/20,10:41:00,3697.17,3697.17,3697.17,3697.17,0
2001/9/20,10:42:00,3696.55,3696.55,3696.55,3696.55,0
2001/9/20,10:43:00,3696.62,3696.62,3696.62,3696.62,0
2001/9/20,10:44:00,3696.65,3696.65,3696.65,3696.65,0
2001/9/20,10:45:00,3696.03,3696.03,3696.03,3696.03,0
2001/9/20,10:46:00,3697.54,3697.54,3697.54,3697.54,0
2001/9/20,10:47:00,3697.36,3697.36,3697.36,3697.36,0
2001/9/20,10:48:00,3697.75,3697.75,3697.75,3697.75,0
2001/9/20,10:49:00,3697.61,3697.61,3697.61,3697.61,0
2001/9/20,10:50:00,3697.14,3697.14,3697.14,3697.14,0
2001/9/20,10:51:00,3697.55,3697.55,3697.55,3697.55,0
2001/9/20,10:52:00,3697.20,3697.20,3697.20,3697.20,0
2001/9/20,10:53:00,3696.43,3696.43,3696.43,3696.43,0
2001/9/20,10:54:00,3697.31,3697.31,3697.31,3697.31,0
2001/9/20,10:55:00,3697.20,3697.20,3697.20,3697.20,0
2001/9/20,10:56:00,3697.61,3697.61,3697.61,3697.61,0
2001/9/20,10:57:00,3696.76,3696.76,3696.76,3696.76,0
2001/9/20,10:58:00,3697.92,3697.92,3697.92,3697.92,0
2001/9/20,10:59:00,3698.41,3698.41,3698.41,3698.41,0
2001/9/20,11:00:00,3699.73,3699.73,3699.73,3699.73,0
2001/9/20,11:01:00,3700.79,3700.79,3700.79,3700.79,0
2001/9/20,11:02:00,3702.60,3702.60,3702.60,3702.60,0
2001/9/20,11:03:00,3702.92,3702.92,3702.92,3702.92,0
2001/9/20,11:04:00,3704.56,3704.56,3704.56,3704.56,0
2001/9/20,11:05:00,3705.63,3705.63,3705.63,3705.63,0
2001/9/20,11:06:00,3705.01,3705.01,3705.01,3705.01,0
2001/9/20,11:07:00,3706.15,3706.15,3706.15,3706.15,0
2001/9/20,11:08:00,3705.78,3705.78,3705.78,3705.78,0
2001/9/20,11:09:00,3706.05,3706.05,3706.05,3706.05,0
2001/9/20,11:10:00,3707.13,3707.13,3707.13,3707.13,0
2001/9/20,11:11:00,3706.93,3706.93,3706.93,3706.93,0
2001/9/20,11:12:00,3706.79,3706.79,3706.79,3706.79,0
2001/9/20,11:13:00,3704.94,3704.94,3704.94,3704.94,0
2001/9/20,11:14:00,3704.61,3704.61,3704.61,3704.61,0
2001/9/20,11:15:00,3705.30,3705.30,3705.30,3705.30,0
2001/9/20,11:16:00,3704.89,3704.89,3704.89,3704.89,0
2001/9/20,11:17:00,3704.71,3704.71,3704.71,3704.71,0
2001/9/20,11:18:00,3704.70,3704.70,3704.70,3704.70,0
2001/9/20,11:19:00,3703.55,3703.55,3703.55,3703.55,0
2001/9/20,11:20:00,3704.28,3704.28,3704.28,3704.28,0
2001/9/20,11:21:00,3704.73,3704.73,3704.73,3704.73,0
2001/9/20,11:22:00,3704.55,3704.55,3704.55,3704.55,0
2001/9/20,11:23:00,3704.89,3704.89,3704.89,3704.89,0
2001/9/20,11:24:00,3704.45,3704.45,3704.45,3704.45,0
2001/9/20,11:25:00,3704.66,3704.66,3704.66,3704.66,0
2001/9/20,11:26:00,3706.27,3706.27,3706.27,3706.27,0
2001/9/20,11:27:00,3707.14,3707.14,3707.14,3707.14,0
2001/9/20,11:28:00,3707.37,3707.37,3707.37,3707.37,0
2001/9/20,11:29:00,3708.29,3708.29,3708.29,3708.29,0
2001/9/20,11:30:00,3708.44,3708.44,3708.44,3708.44,0
2001/9/20,11:31:00,3708.45,3708.45,3708.45,3708.45,0
2001/9/20,11:32:00,3710.09,3710.09,3710.09,3710.09,0
2001/9/20,11:33:00,3709.98,3709.98,3709.98,3709.98,0
2001/9/20,11:34:00,3710.23,3710.23,3710.23,3710.23,0
2001/9/20,11:35:00,3710.53,3710.53,3710.53,3710.53,0
2001/9/20,11:36:00,3710.60,3710.60,3710.60,3710.60,0
2001/9/20,11:37:00,3709.88,3709.88,3709.88,3709.88,0
2001/9/20,11:38:00,3712.47,3712.47,3712.47,3712.47,0
2001/9/20,11:39:00,3710.48,3710.48,3710.48,3710.48,0
2001/9/20,11:40:00,3711.81,3711.81,3711.81,3711.81,0
2001/9/20,11:41:00,3712.28,3712.28,3712.28,3712.28,0
2001/9/20,11:42:00,3712.39,3712.39,3712.39,3712.39,0
2001/9/20,11:43:00,3712.26,3712.26,3712.26,3712.26,0
2001/9/20,11:44:00,3714.22,3714.22,3714.22,3714.22,0
2001/9/20,11:45:00,3712.53,3712.53,3712.53,3712.53,0
2001/9/20,11:46:00,3711.49,3711.49,3711.49,3711.49,0
2001/9/20,11:47:00,3710.37,3710.37,3710.37,3710.37,0
2001/9/20,11:48:00,3709.70,3709.70,3709.70,3709.70,0
2001/9/20,11:49:00,3709.15,3709.15,3709.15,3709.15,0
2001/9/20,11:50:00,3707.86,3707.86,3707.86,3707.86,0
2001/9/20,11:51:00,3707.05,3707.05,3707.05,3707.05,0
2001/9/20,11:52:00,3706.70,3706.70,3706.70,3706.70,0
2001/9/20,11:53:00,3707.58,3707.58,3707.58,3707.58,0
2001/9/20,11:54:00,3706.87,3706.87,3706.87,3706.87,0
2001/9/20,11:55:00,3706.06,3706.06,3706.06,3706.06,0
2001/9/20,11:56:00,3706.45,3706.45,3706.45,3706.45,0
2001/9/20,11:57:00,3708.55,3708.55,3708.55,3708.55,0
2001/9/20,11:58:00,3710.19,3710.19,3710.19,3710.19,0
2001/9/20,11:59:00,3710.02,3710.02,3710.02,3710.02,0
2001/9/20,12:00:00,3710.30,3710.30,3710.30,3710.30,0
2001/9/20,12:01:00,3711.01,3711.01,3711.01,3711.01,0
2001/9/20,12:02:00,3711.50,3711.50,3711.50,3711.50,0
2001/9/20,12:03:00,3709.84,3709.84,3709.84,3709.84,0
2001/9/20,12:04:00,3709.64,3709.64,3709.64,3709.64,0
2001/9/20,12:05:00,3709.09,3709.09,3709.09,3709.09,0
2001/9/20,12:06:00,3708.33,3708.33,3708.33,3708.33,0
2001/9/20,12:07:00,3708.91,3708.91,3708.91,3708.91,0
2001/9/20,12:08:00,3708.70,3708.70,3708.70,3708.70,0
2001/9/20,12:09:00,3708.08,3708.08,3708.08,3708.08,0
2001/9/20,12:10:00,3706.86,3706.86,3706.86,3706.86,0
2001/9/20,12:11:00,3706.18,3706.18,3706.18,3706.18,0
2001/9/20,12:12:00,3705.42,3705.42,3705.42,3705.42,0
2001/9/20,12:13:00,3705.34,3705.34,3705.34,3705.34,0
2001/9/20,12:14:00,3705.27,3705.27,3705.27,3705.27,0
2001/9/20,12:15:00,3704.19,3704.19,3704.19,3704.19,0
2001/9/20,12:16:00,3704.05,3704.05,3704.05,3704.05,0
2001/9/20,12:17:00,3703.43,3703.43,3703.43,3703.43,0
2001/9/20,12:18:00,3703.12,3703.12,3703.12,3703.12,0
2001/9/20,12:19:00,3702.48,3702.48,3702.48,3702.48,0
2001/9/20,12:20:00,3702.01,3702.01,3702.01,3702.01,0
2001/9/20,12:21:00,3700.42,3700.42,3700.42,3700.42,0
2001/9/20,12:22:00,3700.25,3700.25,3700.25,3700.25,0
2001/9/20,12:23:00,3699.51,3699.51,3699.51,3699.51,0
2001/9/20,12:24:00,3699.60,3699.60,3699.60,3699.60,0
2001/9/20,12:25:00,3698.31,3698.31,3698.31,3698.31,0
2001/9/20,12:26:00,3697.72,3697.72,3697.72,3697.72,0
2001/9/20,12:27:00,3696.33,3696.33,3696.33,3696.33,0
2001/9/20,12:28:00,3696.88,3696.88,3696.88,3696.88,0
2001/9/20,12:29:00,3695.89,3695.89,3695.89,3695.89,0
2001/9/20,12:30:00,3694.85,3694.85,3694.85,3694.85,0
2001/9/20,12:31:00,3694.79,3694.79,3694.79,3694.79,0
2001/9/20,12:32:00,3694.16,3694.16,3694.16,3694.16,0
2001/9/20,12:33:00,3694.51,3694.51,3694.51,3694.51,0
2001/9/20,12:34:00,3693.95,3693.95,3693.95,3693.95,0
2001/9/20,12:35:00,3693.95,3693.95,3693.95,3693.95,0
2001/9/20,12:36:00,3693.99,3693.99,3693.99,3693.99,0
2001/9/20,12:37:00,3694.44,3694.44,3694.44,3694.44,0
2001/9/20,12:38:00,3693.75,3693.75,3693.75,3693.75,0
2001/9/20,12:39:00,3694.05,3694.05,3694.05,3694.05,0
2001/9/20,12:40:00,3694.60,3694.60,3694.60,3694.60,0
2001/9/20,12:41:00,3694.57,3694.57,3694.57,3694.57,0
2001/9/20,12:42:00,3694.51,3694.51,3694.51,3694.51,0
2001/9/20,12:43:00,3694.93,3694.93,3694.93,3694.93,0
2001/9/20,12:44:00,3694.25,3694.25,3694.25,3694.25,0
2001/9/20,12:45:00,3695.10,3695.10,3695.10,3695.10,0
2001/9/20,12:46:00,3694.48,3694.48,3694.48,3694.48,0
2001/9/20,12:47:00,3694.75,3694.75,3694.75,3694.75,0
2001/9/20,12:48:00,3693.11,3693.11,3693.11,3693.11,0
2001/9/20,12:49:00,3694.95,3694.95,3694.95,3694.95,0
2001/9/20,12:50:00,3695.38,3695.38,3695.38,3695.38,0
2001/9/20,12:51:00,3697.19,3697.19,3697.19,3697.19,0
2001/9/20,12:52:00,3697.95,3697.95,3697.95,3697.95,0
2001/9/20,12:53:00,3699.26,3699.26,3699.26,3699.26,0
2001/9/20,12:54:00,3698.41,3698.41,3698.41,3698.41,0
2001/9/20,12:55:00,3699.83,3699.83,3699.83,3699.83,0
2001/9/20,12:56:00,3700.22,3700.22,3700.22,3700.22,0
2001/9/20,12:57:00,3700.04,3700.04,3700.04,3700.04,0
2001/9/20,12:58:00,3701.99,3701.99,3701.99,3701.99,0
2001/9/20,12:59:00,3700.71,3700.71,3700.71,3700.71,0
2001/9/20,13:00:00,3701.31,3701.31,3701.31,3701.31,0
2001/9/20,13:01:00,3701.62,3701.62,3701.62,3701.62,0
2001/9/20,13:02:00,3701.76,3701.76,3701.76,3701.76,0
2001/9/20,13:03:00,3702.50,3702.50,3702.50,3702.50,0
2001/9/20,13:04:00,3702.17,3702.17,3702.17,3702.17,0
2001/9/20,13:05:00,3702.00,3702.00,3702.00,3702.00,0
2001/9/20,13:06:00,3701.78,3701.78,3701.78,3701.78,0
2001/9/20,13:07:00,3699.88,3699.88,3699.88,3699.88,0
2001/9/20,13:08:00,3700.79,3700.79,3700.79,3700.79,0
2001/9/20,13:09:00,3699.99,3699.99,3699.99,3699.99,0
2001/9/20,13:10:00,3700.28,3700.28,3700.28,3700.28,0
2001/9/20,13:11:00,3700.00,3700.00,3700.00,3700.00,0
2001/9/20,13:12:00,3699.21,3699.21,3699.21,3699.21,0
2001/9/20,13:13:00,3700.45,3700.45,3700.45,3700.45,0
2001/9/20,13:14:00,3699.68,3699.68,3699.68,3699.68,0
2001/9/20,13:15:00,3699.36,3699.36,3699.36,3699.36,0
2001/9/20,13:16:00,3698.65,3698.65,3698.65,3698.65,0
2001/9/20,13:17:00,3698.76,3698.76,3698.76,3698.76,0
2001/9/20,13:18:00,3697.60,3697.60,3697.60,3697.60,0
2001/9/20,13:19:00,3696.62,3696.62,3696.62,3696.62,0
2001/9/20,13:20:00,3696.19,3696.19,3696.19,3696.19,0
2001/9/20,13:21:00,3695.19,3695.19,3695.19,3695.19,0
2001/9/20,13:22:00,3694.65,3694.65,3694.65,3694.65,0
2001/9/20,13:23:00,3695.76,3695.76,3695.76,3695.76,0
2001/9/20,13:24:00,3696.73,3696.73,3696.73,3696.73,0
2001/9/20,13:25:00,3694.77,3694.77,3694.77,3694.77,0
2001/9/20,13:26:00,3696.63,3696.63,3696.63,3696.63,0
2001/9/20,13:27:00,3695.64,3695.64,3695.64,3695.64,0
2001/9/20,13:28:00,3696.10,3696.10,3696.10,3696.10,0
2001/9/20,13:29:00,3698.19,3698.19,3698.19,3698.19,0
2001/9/20,13:30:00,3698.84,3698.84,3698.84,3698.84,0
2001/9/21,09:01:00,3599.73,3599.73,3599.73,3599.73,0
2001/9/21,09:02:00,3601.63,3601.63,3601.63,3601.63,0
2001/9/21,09:03:00,3605.59,3605.59,3605.59,3605.59,0
2001/9/21,09:04:00,3603.73,3603.73,3603.73,3603.73,0
2001/9/21,09:05:00,3604.49,3604.49,3604.49,3604.49,0
2001/9/21,09:06:00,3604.73,3604.73,3604.73,3604.73,0
2001/9/21,09:07:00,3607.20,3607.20,3607.20,3607.20,0
2001/9/21,09:08:00,3606.28,3606.28,3606.28,3606.28,0
2001/9/21,09:09:00,3606.31,3606.31,3606.31,3606.31,0
2001/9/21,09:10:00,3604.02,3604.02,3604.02,3604.02,0
2001/9/21,09:11:00,3605.01,3605.01,3605.01,3605.01,0
2001/9/21,09:12:00,3604.41,3604.41,3604.41,3604.41,0
2001/9/21,09:13:00,3603.64,3603.64,3603.64,3603.64,0
2001/9/21,09:14:00,3603.17,3603.17,3603.17,3603.17,0
2001/9/21,09:15:00,3602.55,3602.55,3602.55,3602.55,0
2001/9/21,09:16:00,3601.49,3601.49,3601.49,3601.49,0
2001/9/21,09:17:00,3600.74,3600.74,3600.74,3600.74,0
2001/9/21,09:18:00,3600.19,3600.19,3600.19,3600.19,0
2001/9/21,09:19:00,3598.87,3598.87,3598.87,3598.87,0
2001/9/21,09:20:00,3597.90,3597.90,3597.90,3597.90,0
2001/9/21,09:21:00,3596.12,3596.12,3596.12,3596.12,0
2001/9/21,09:22:00,3595.42,3595.42,3595.42,3595.42,0
2001/9/21,09:23:00,3594.79,3594.79,3594.79,3594.79,0
2001/9/21,09:24:00,3594.27,3594.27,3594.27,3594.27,0
2001/9/21,09:25:00,3593.73,3593.73,3593.73,3593.73,0
2001/9/21,09:26:00,3593.91,3593.91,3593.91,3593.91,0
2001/9/21,09:27:00,3593.80,3593.80,3593.80,3593.80,0
2001/9/21,09:28:00,3593.27,3593.27,3593.27,3593.27,0
2001/9/21,09:29:00,3593.61,3593.61,3593.61,3593.61,0
2001/9/21,09:30:00,3593.70,3593.70,3593.70,3593.70,0
2001/9/21,09:31:00,3592.93,3592.93,3592.93,3592.93,0
2001/9/21,09:32:00,3593.37,3593.37,3593.37,3593.37,0
2001/9/21,09:33:00,3592.71,3592.71,3592.71,3592.71,0
2001/9/21,09:34:00,3592.57,3592.57,3592.57,3592.57,0
2001/9/21,09:35:00,3593.51,3593.51,3593.51,3593.51,0
2001/9/21,09:36:00,3593.50,3593.50,3593.50,3593.50,0
2001/9/21,09:37:00,3593.79,3593.79,3593.79,3593.79,0
2001/9/21,09:38:00,3594.03,3594.03,3594.03,3594.03,0
2001/9/21,09:39:00,3595.38,3595.38,3595.38,3595.38,0
2001/9/21,09:40:00,3595.08,3595.08,3595.08,3595.08,0
2001/9/21,09:41:00,3595.90,3595.90,3595.90,3595.90,0
2001/9/21,09:42:00,3596.29,3596.29,3596.29,3596.29,0
2001/9/21,09:43:00,3595.77,3595.77,3595.77,3595.77,0
2001/9/21,09:44:00,3598.53,3598.53,3598.53,3598.53,0
2001/9/21,09:45:00,3598.70,3598.70,3598.70,3598.70,0
2001/9/21,09:46:00,3600.80,3600.80,3600.80,3600.80,0
2001/9/21,09:47:00,3601.42,3601.42,3601.42,3601.42,0
2001/9/21,09:48:00,3601.90,3601.90,3601.90,3601.90,0
2001/9/21,09:49:00,3602.12,3602.12,3602.12,3602.12,0
2001/9/21,09:50:00,3602.05,3602.05,3602.05,3602.05,0
2001/9/21,09:51:00,3601.68,3601.68,3601.68,3601.68,0
2001/9/21,09:52:00,3601.49,3601.49,3601.49,3601.49,0
2001/9/21,09:53:00,3601.55,3601.55,3601.55,3601.55,0
2001/9/21,09:54:00,3601.52,3601.52,3601.52,3601.52,0
2001/9/21,09:55:00,3600.69,3600.69,3600.69,3600.69,0
2001/9/21,09:56:00,3600.52,3600.52,3600.52,3600.52,0
2001/9/21,09:57:00,3600.05,3600.05,3600.05,3600.05,0
2001/9/21,09:58:00,3599.03,3599.03,3599.03,3599.03,0
2001/9/21,09:59:00,3599.56,3599.56,3599.56,3599.56,0
2001/9/21,10:00:00,3598.72,3598.72,3598.72,3598.72,0
2001/9/21,10:01:00,3598.60,3598.60,3598.60,3598.60,0
2001/9/21,10:02:00,3597.12,3597.12,3597.12,3597.12,0
2001/9/21,10:03:00,3596.08,3596.08,3596.08,3596.08,0
2001/9/21,10:04:00,3597.37,3597.37,3597.37,3597.37,0
2001/9/21,10:05:00,3595.86,3595.86,3595.86,3595.86,0
2001/9/21,10:06:00,3595.01,3595.01,3595.01,3595.01,0
2001/9/21,10:07:00,3594.48,3594.48,3594.48,3594.48,0
2001/9/21,10:08:00,3594.56,3594.56,3594.56,3594.56,0
2001/9/21,10:09:00,3595.25,3595.25,3595.25,3595.25,0
2001/9/21,10:10:00,3595.41,3595.41,3595.41,3595.41,0
2001/9/21,10:11:00,3593.99,3593.99,3593.99,3593.99,0
2001/9/21,10:12:00,3593.88,3593.88,3593.88,3593.88,0
2001/9/21,10:13:00,3593.59,3593.59,3593.59,3593.59,0
2001/9/21,10:14:00,3593.64,3593.64,3593.64,3593.64,0
2001/9/21,10:15:00,3593.65,3593.65,3593.65,3593.65,0
2001/9/21,10:16:00,3593.82,3593.82,3593.82,3593.82,0
2001/9/21,10:17:00,3593.60,3593.60,3593.60,3593.60,0
2001/9/21,10:18:00,3593.47,3593.47,3593.47,3593.47,0
2001/9/21,10:19:00,3593.61,3593.61,3593.61,3593.61,0
2001/9/21,10:20:00,3593.80,3593.80,3593.80,3593.80,0
2001/9/21,10:21:00,3594.07,3594.07,3594.07,3594.07,0
2001/9/21,10:22:00,3594.07,3594.07,3594.07,3594.07,0
2001/9/21,10:23:00,3593.03,3593.03,3593.03,3593.03,0
2001/9/21,10:24:00,3594.33,3594.33,3594.33,3594.33,0
2001/9/21,10:25:00,3594.14,3594.14,3594.14,3594.14,0
2001/9/21,10:26:00,3592.80,3592.80,3592.80,3592.80,0
2001/9/21,10:27:00,3594.38,3594.38,3594.38,3594.38,0
2001/9/21,10:28:00,3594.20,3594.20,3594.20,3594.20,0
2001/9/21,10:29:00,3594.33,3594.33,3594.33,3594.33,0
2001/9/21,10:30:00,3594.67,3594.67,3594.67,3594.67,0
2001/9/21,10:31:00,3594.60,3594.60,3594.60,3594.60,0
2001/9/21,10:32:00,3594.61,3594.61,3594.61,3594.61,0
2001/9/21,10:33:00,3594.92,3594.92,3594.92,3594.92,0
2001/9/21,10:34:00,3594.86,3594.86,3594.86,3594.86,0
2001/9/21,10:35:00,3593.69,3593.69,3593.69,3593.69,0
2001/9/21,10:36:00,3594.23,3594.23,3594.23,3594.23,0
2001/9/21,10:37:00,3593.85,3593.85,3593.85,3593.85,0
2001/9/21,10:38:00,3593.92,3593.92,3593.92,3593.92,0
2001/9/21,10:39:00,3593.71,3593.71,3593.71,3593.71,0
2001/9/21,10:40:00,3594.28,3594.28,3594.28,3594.28,0
2001/9/21,10:41:00,3593.31,3593.31,3593.31,3593.31,0
2001/9/21,10:42:00,3592.94,3592.94,3592.94,3592.94,0
2001/9/21,10:43:00,3593.18,3593.18,3593.18,3593.18,0
2001/9/21,10:44:00,3592.97,3592.97,3592.97,3592.97,0
2001/9/21,10:45:00,3592.97,3592.97,3592.97,3592.97,0
2001/9/21,10:46:00,3593.19,3593.19,3593.19,3593.19,0
2001/9/21,10:47:00,3593.18,3593.18,3593.18,3593.18,0
2001/9/21,10:48:00,3592.67,3592.67,3592.67,3592.67,0
2001/9/21,10:49:00,3592.77,3592.77,3592.77,3592.77,0
2001/9/21,10:50:00,3592.84,3592.84,3592.84,3592.84,0
2001/9/21,10:51:00,3592.90,3592.90,3592.90,3592.90,0
2001/9/21,10:52:00,3592.52,3592.52,3592.52,3592.52,0
2001/9/21,10:53:00,3592.49,3592.49,3592.49,3592.49,0
2001/9/21,10:54:00,3592.36,3592.36,3592.36,3592.36,0
2001/9/21,10:55:00,3592.19,3592.19,3592.19,3592.19,0
2001/9/21,10:56:00,3592.28,3592.28,3592.28,3592.28,0
2001/9/21,10:57:00,3592.53,3592.53,3592.53,3592.53,0
2001/9/21,10:58:00,3592.15,3592.15,3592.15,3592.15,0
2001/9/21,10:59:00,3592.55,3592.55,3592.55,3592.55,0
2001/9/21,11:00:00,3592.56,3592.56,3592.56,3592.56,0
2001/9/21,11:01:00,3592.34,3592.34,3592.34,3592.34,0
2001/9/21,11:02:00,3592.53,3592.53,3592.53,3592.53,0
2001/9/21,11:03:00,3592.44,3592.44,3592.44,3592.44,0
2001/9/21,11:04:00,3592.82,3592.82,3592.82,3592.82,0
2001/9/21,11:05:00,3592.43,3592.43,3592.43,3592.43,0
2001/9/21,11:06:00,3592.84,3592.84,3592.84,3592.84,0
2001/9/21,11:07:00,3592.35,3592.35,3592.35,3592.35,0
2001/9/21,11:08:00,3592.43,3592.43,3592.43,3592.43,0
2001/9/21,11:09:00,3592.72,3592.72,3592.72,3592.72,0
2001/9/21,11:10:00,3592.68,3592.68,3592.68,3592.68,0
2001/9/21,11:11:00,3592.81,3592.81,3592.81,3592.81,0
2001/9/21,11:12:00,3592.90,3592.90,3592.90,3592.90,0
2001/9/21,11:13:00,3592.83,3592.83,3592.83,3592.83,0
2001/9/21,11:14:00,3592.66,3592.66,3592.66,3592.66,0
2001/9/21,11:15:00,3592.76,3592.76,3592.76,3592.76,0
2001/9/21,11:16:00,3593.13,3593.13,3593.13,3593.13,0
2001/9/21,11:17:00,3593.20,3593.20,3593.20,3593.20,0
2001/9/21,11:18:00,3592.89,3592.89,3592.89,3592.89,0
2001/9/21,11:19:00,3592.65,3592.65,3592.65,3592.65,0
2001/9/21,11:20:00,3592.34,3592.34,3592.34,3592.34,0
2001/9/21,11:21:00,3592.14,3592.14,3592.14,3592.14,0
2001/9/21,11:22:00,3591.83,3591.83,3591.83,3591.83,0
2001/9/21,11:23:00,3592.01,3592.01,3592.01,3592.01,0
2001/9/21,11:24:00,3592.05,3592.05,3592.05,3592.05,0
2001/9/21,11:25:00,3592.56,3592.56,3592.56,3592.56,0
2001/9/21,11:26:00,3592.12,3592.12,3592.12,3592.12,0
2001/9/21,11:27:00,3592.07,3592.07,3592.07,3592.07,0
2001/9/21,11:28:00,3592.39,3592.39,3592.39,3592.39,0
2001/9/21,11:29:00,3591.71,3591.71,3591.71,3591.71,0
2001/9/21,11:30:00,3591.67,3591.67,3591.67,3591.67,0
2001/9/21,11:31:00,3591.54,3591.54,3591.54,3591.54,0
2001/9/21,11:32:00,3591.86,3591.86,3591.86,3591.86,0
2001/9/21,11:33:00,3591.40,3591.40,3591.40,3591.40,0
2001/9/21,11:34:00,3590.85,3590.85,3590.85,3590.85,0
2001/9/21,11:35:00,3590.80,3590.80,3590.80,3590.80,0
2001/9/21,11:36:00,3590.63,3590.63,3590.63,3590.63,0
2001/9/21,11:37:00,3590.47,3590.47,3590.47,3590.47,0
2001/9/21,11:38:00,3590.33,3590.33,3590.33,3590.33,0
2001/9/21,11:39:00,3590.47,3590.47,3590.47,3590.47,0
2001/9/21,11:40:00,3590.43,3590.43,3590.43,3590.43,0
2001/9/21,11:41:00,3590.24,3590.24,3590.24,3590.24,0
2001/9/21,11:42:00,3589.75,3589.75,3589.75,3589.75,0
2001/9/21,11:43:00,3590.16,3590.16,3590.16,3590.16,0
2001/9/21,11:44:00,3590.25,3590.25,3590.25,3590.25,0
2001/9/21,11:45:00,3590.12,3590.12,3590.12,3590.12,0
2001/9/21,11:46:00,3590.26,3590.26,3590.26,3590.26,0
2001/9/21,11:47:00,3590.41,3590.41,3590.41,3590.41,0
2001/9/21,11:48:00,3590.08,3590.08,3590.08,3590.08,0
2001/9/21,11:49:00,3590.37,3590.37,3590.37,3590.37,0
2001/9/21,11:50:00,3590.11,3590.11,3590.11,3590.11,0
2001/9/21,11:51:00,3589.93,3589.93,3589.93,3589.93,0
2001/9/21,11:52:00,3589.96,3589.96,3589.96,3589.96,0
2001/9/21,11:53:00,3590.08,3590.08,3590.08,3590.08,0
2001/9/21,11:54:00,3590.21,3590.21,3590.21,3590.21,0
2001/9/21,11:55:00,3590.10,3590.10,3590.10,3590.10,0
2001/9/21,11:56:00,3590.20,3590.20,3590.20,3590.20,0
2001/9/21,11:57:00,3590.52,3590.52,3590.52,3590.52,0
2001/9/21,11:58:00,3589.79,3589.79,3589.79,3589.79,0
2001/9/21,11:59:00,3589.88,3589.88,3589.88,3589.88,0
2001/9/21,12:00:00,3589.82,3589.82,3589.82,3589.82,0
2001/9/21,12:01:00,3589.94,3589.94,3589.94,3589.94,0
2001/9/21,12:02:00,3589.77,3589.77,3589.77,3589.77,0
2001/9/21,12:03:00,3589.76,3589.76,3589.76,3589.76,0
2001/9/21,12:04:00,3589.66,3589.66,3589.66,3589.66,0
2001/9/21,12:05:00,3589.67,3589.67,3589.67,3589.67,0
2001/9/21,12:06:00,3589.73,3589.73,3589.73,3589.73,0
2001/9/21,12:07:00,3589.34,3589.34,3589.34,3589.34,0
2001/9/21,12:08:00,3589.30,3589.30,3589.30,3589.30,0
2001/9/21,12:09:00,3589.36,3589.36,3589.36,3589.36,0
2001/9/21,12:10:00,3589.53,3589.53,3589.53,3589.53,0
2001/9/21,12:11:00,3589.46,3589.46,3589.46,3589.46,0
2001/9/21,12:12:00,3589.48,3589.48,3589.48,3589.48,0
2001/9/21,12:13:00,3589.52,3589.52,3589.52,3589.52,0
2001/9/21,12:14:00,3589.73,3589.73,3589.73,3589.73,0
2001/9/21,12:15:00,3589.66,3589.66,3589.66,3589.66,0
2001/9/21,12:16:00,3589.62,3589.62,3589.62,3589.62,0
2001/9/21,12:17:00,3589.65,3589.65,3589.65,3589.65,0
2001/9/21,12:18:00,3589.45,3589.45,3589.45,3589.45,0
2001/9/21,12:19:00,3589.66,3589.66,3589.66,3589.66,0
2001/9/21,12:20:00,3589.37,3589.37,3589.37,3589.37,0
2001/9/21,12:21:00,3589.33,3589.33,3589.33,3589.33,0
2001/9/21,12:22:00,3589.26,3589.26,3589.26,3589.26,0
2001/9/21,12:23:00,3589.33,3589.33,3589.33,3589.33,0
2001/9/21,12:24:00,3588.63,3588.63,3588.63,3588.63,0
2001/9/21,12:25:00,3588.46,3588.46,3588.46,3588.46,0
2001/9/21,12:26:00,3589.15,3589.15,3589.15,3589.15,0
2001/9/21,12:27:00,3589.22,3589.22,3589.22,3589.22,0
2001/9/21,12:28:00,3589.03,3589.03,3589.03,3589.03,0
2001/9/21,12:29:00,3588.93,3588.93,3588.93,3588.93,0
2001/9/21,12:30:00,3589.16,3589.16,3589.16,3589.16,0
2001/9/21,12:31:00,3589.31,3589.31,3589.31,3589.31,0
2001/9/21,12:32:00,3588.88,3588.88,3588.88,3588.88,0
2001/9/21,12:33:00,3588.76,3588.76,3588.76,3588.76,0
2001/9/21,12:34:00,3588.59,3588.59,3588.59,3588.59,0
2001/9/21,12:35:00,3589.12,3589.12,3589.12,3589.12,0
2001/9/21,12:36:00,3588.94,3588.94,3588.94,3588.94,0
2001/9/21,12:37:00,3589.02,3589.02,3589.02,3589.02,0
2001/9/21,12:38:00,3589.16,3589.16,3589.16,3589.16,0
2001/9/21,12:39:00,3589.41,3589.41,3589.41,3589.41,0
2001/9/21,12:40:00,3589.12,3589.12,3589.12,3589.12,0
2001/9/21,12:41:00,3589.26,3589.26,3589.26,3589.26,0
2001/9/21,12:42:00,3589.21,3589.21,3589.21,3589.21,0
2001/9/21,12:43:00,3589.13,3589.13,3589.13,3589.13,0
2001/9/21,12:44:00,3588.77,3588.77,3588.77,3588.77,0
2001/9/21,12:45:00,3588.83,3588.83,3588.83,3588.83,0
2001/9/21,12:46:00,3588.69,3588.69,3588.69,3588.69,0
2001/9/21,12:47:00,3588.65,3588.65,3588.65,3588.65,0
2001/9/21,12:48:00,3589.36,3589.36,3589.36,3589.36,0
2001/9/21,12:49:00,3588.83,3588.83,3588.83,3588.83,0
2001/9/21,12:50:00,3588.97,3588.97,3588.97,3588.97,0
2001/9/21,12:51:00,3588.65,3588.65,3588.65,3588.65,0
2001/9/21,12:52:00,3589.30,3589.30,3589.30,3589.30,0
2001/9/21,12:53:00,3588.90,3588.90,3588.90,3588.90,0
2001/9/21,12:54:00,3588.76,3588.76,3588.76,3588.76,0
2001/9/21,12:55:00,3588.85,3588.85,3588.85,3588.85,0
2001/9/21,12:56:00,3588.99,3588.99,3588.99,3588.99,0
2001/9/21,12:57:00,3588.90,3588.90,3588.90,3588.90,0
2001/9/21,12:58:00,3589.07,3589.07,3589.07,3589.07,0
2001/9/21,12:59:00,3589.14,3589.14,3589.14,3589.14,0
2001/9/21,13:00:00,3589.16,3589.16,3589.16,3589.16,0
2001/9/21,13:01:00,3589.12,3589.12,3589.12,3589.12,0
2001/9/21,13:02:00,3589.08,3589.08,3589.08,3589.08,0
2001/9/21,13:03:00,3589.44,3589.44,3589.44,3589.44,0
2001/9/21,13:04:00,3589.45,3589.45,3589.45,3589.45,0
2001/9/21,13:05:00,3589.54,3589.54,3589.54,3589.54,0
2001/9/21,13:06:00,3589.49,3589.49,3589.49,3589.49,0
2001/9/21,13:07:00,3589.27,3589.27,3589.27,3589.27,0
2001/9/21,13:08:00,3589.44,3589.44,3589.44,3589.44,0
2001/9/21,13:09:00,3589.98,3589.98,3589.98,3589.98,0
2001/9/21,13:10:00,3590.01,3590.01,3590.01,3590.01,0
2001/9/21,13:11:00,3589.56,3589.56,3589.56,3589.56,0
2001/9/21,13:12:00,3589.62,3589.62,3589.62,3589.62,0
2001/9/21,13:13:00,3589.74,3589.74,3589.74,3589.74,0
2001/9/21,13:14:00,3589.51,3589.51,3589.51,3589.51,0
2001/9/21,13:15:00,3589.41,3589.41,3589.41,3589.41,0
2001/9/21,13:16:00,3589.64,3589.64,3589.64,3589.64,0
2001/9/21,13:17:00,3589.78,3589.78,3589.78,3589.78,0
2001/9/21,13:18:00,3589.68,3589.68,3589.68,3589.68,0
2001/9/21,13:19:00,3589.82,3589.82,3589.82,3589.82,0
2001/9/21,13:20:00,3589.97,3589.97,3589.97,3589.97,0
2001/9/21,13:21:00,3589.79,3589.79,3589.79,3589.79,0
2001/9/21,13:22:00,3589.80,3589.80,3589.80,3589.80,0
2001/9/21,13:23:00,3589.43,3589.43,3589.43,3589.43,0
2001/9/21,13:24:00,3589.91,3589.91,3589.91,3589.91,0
2001/9/21,13:25:00,3589.58,3589.58,3589.58,3589.58,0
2001/9/21,13:26:00,3589.90,3589.90,3589.90,3589.90,0
2001/9/21,13:27:00,3589.58,3589.58,3589.58,3589.58,0
2001/9/21,13:28:00,3588.93,3588.93,3588.93,3588.93,0
2001/9/21,13:29:00,3589.51,3589.51,3589.51,3589.51,0
2001/9/21,13:30:00,3591.85,3591.85,3591.85,3591.85,0
2001/9/24,09:01:00,3503.33,3503.33,3503.33,3503.33,0
2001/9/24,09:02:00,3523.62,3523.62,3523.62,3523.62,0
2001/9/24,09:03:00,3531.23,3531.23,3531.23,3531.23,0
2001/9/24,09:04:00,3535.41,3535.41,3535.41,3535.41,0
2001/9/24,09:05:00,3541.03,3541.03,3541.03,3541.03,0
2001/9/24,09:06:00,3544.46,3544.46,3544.46,3544.46,0
2001/9/24,09:07:00,3544.35,3544.35,3544.35,3544.35,0
2001/9/24,09:08:00,3544.05,3544.05,3544.05,3544.05,0
2001/9/24,09:09:00,3541.64,3541.64,3541.64,3541.64,0
2001/9/24,09:10:00,3541.80,3541.80,3541.80,3541.80,0
2001/9/24,09:11:00,3545.88,3545.88,3545.88,3545.88,0
2001/9/24,09:12:00,3541.53,3541.53,3541.53,3541.53,0
2001/9/24,09:13:00,3543.30,3543.30,3543.30,3543.30,0
2001/9/24,09:14:00,3544.70,3544.70,3544.70,3544.70,0
2001/9/24,09:15:00,3547.67,3547.67,3547.67,3547.67,0
2001/9/24,09:16:00,3546.81,3546.81,3546.81,3546.81,0
2001/9/24,09:17:00,3543.97,3543.97,3543.97,3543.97,0
2001/9/24,09:18:00,3540.00,3540.00,3540.00,3540.00,0
2001/9/24,09:19:00,3539.44,3539.44,3539.44,3539.44,0
2001/9/24,09:20:00,3532.74,3532.74,3532.74,3532.74,0
2001/9/24,09:21:00,3528.85,3528.85,3528.85,3528.85,0
2001/9/24,09:22:00,3524.29,3524.29,3524.29,3524.29,0
2001/9/24,09:23:00,3520.67,3520.67,3520.67,3520.67,0
2001/9/24,09:24:00,3519.01,3519.01,3519.01,3519.01,0
2001/9/24,09:25:00,3515.39,3515.39,3515.39,3515.39,0
2001/9/24,09:26:00,3514.78,3514.78,3514.78,3514.78,0
2001/9/24,09:27:00,3511.11,3511.11,3511.11,3511.11,0
2001/9/24,09:28:00,3511.23,3511.23,3511.23,3511.23,0
2001/9/24,09:29:00,3512.30,3512.30,3512.30,3512.30,0
2001/9/24,09:30:00,3512.66,3512.66,3512.66,3512.66,0
2001/9/24,09:31:00,3515.77,3515.77,3515.77,3515.77,0
2001/9/24,09:32:00,3519.49,3519.49,3519.49,3519.49,0
2001/9/24,09:33:00,3523.44,3523.44,3523.44,3523.44,0
2001/9/24,09:34:00,3522.99,3522.99,3522.99,3522.99,0
2001/9/24,09:35:00,3525.37,3525.37,3525.37,3525.37,0
2001/9/24,09:36:00,3527.58,3527.58,3527.58,3527.58,0
2001/9/24,09:37:00,3526.47,3526.47,3526.47,3526.47,0
2001/9/24,09:38:00,3526.78,3526.78,3526.78,3526.78,0
2001/9/24,09:39:00,3527.52,3527.52,3527.52,3527.52,0
2001/9/24,09:40:00,3526.13,3526.13,3526.13,3526.13,0
2001/9/24,09:41:00,3526.98,3526.98,3526.98,3526.98,0
2001/9/24,09:42:00,3523.41,3523.41,3523.41,3523.41,0
2001/9/24,09:43:00,3523.73,3523.73,3523.73,3523.73,0
2001/9/24,09:44:00,3524.18,3524.18,3524.18,3524.18,0
2001/9/24,09:45:00,3519.60,3519.60,3519.60,3519.60,0
2001/9/24,09:46:00,3520.86,3520.86,3520.86,3520.86,0
2001/9/24,09:47:00,3521.15,3521.15,3521.15,3521.15,0
2001/9/24,09:48:00,3521.26,3521.26,3521.26,3521.26,0
2001/9/24,09:49:00,3520.41,3520.41,3520.41,3520.41,0
2001/9/24,09:50:00,3521.01,3521.01,3521.01,3521.01,0
2001/9/24,09:51:00,3523.47,3523.47,3523.47,3523.47,0
2001/9/24,09:52:00,3520.98,3520.98,3520.98,3520.98,0
2001/9/24,09:53:00,3522.68,3522.68,3522.68,3522.68,0
2001/9/24,09:54:00,3522.63,3522.63,3522.63,3522.63,0
2001/9/24,09:55:00,3525.05,3525.05,3525.05,3525.05,0
2001/9/24,09:56:00,3526.00,3526.00,3526.00,3526.00,0
2001/9/24,09:57:00,3525.60,3525.60,3525.60,3525.60,0
2001/9/24,09:58:00,3527.55,3527.55,3527.55,3527.55,0
2001/9/24,09:59:00,3527.62,3527.62,3527.62,3527.62,0
2001/9/24,10:00:00,3528.50,3528.50,3528.50,3528.50,0
2001/9/24,10:01:00,3528.89,3528.89,3528.89,3528.89,0
2001/9/24,10:02:00,3524.91,3524.91,3524.91,3524.91,0
2001/9/24,10:03:00,3525.81,3525.81,3525.81,3525.81,0
2001/9/24,10:04:00,3522.66,3522.66,3522.66,3522.66,0
2001/9/24,10:05:00,3520.57,3520.57,3520.57,3520.57,0
2001/9/24,10:06:00,3519.33,3519.33,3519.33,3519.33,0
2001/9/24,10:07:00,3516.52,3516.52,3516.52,3516.52,0
2001/9/24,10:08:00,3515.70,3515.70,3515.70,3515.70,0
2001/9/24,10:09:00,3513.57,3513.57,3513.57,3513.57,0
2001/9/24,10:10:00,3512.29,3512.29,3512.29,3512.29,0
2001/9/24,10:11:00,3511.37,3511.37,3511.37,3511.37,0
2001/9/24,10:12:00,3510.39,3510.39,3510.39,3510.39,0
2001/9/24,10:13:00,3509.49,3509.49,3509.49,3509.49,0
2001/9/24,10:14:00,3508.35,3508.35,3508.35,3508.35,0
2001/9/24,10:15:00,3505.47,3505.47,3505.47,3505.47,0
2001/9/24,10:16:00,3503.11,3503.11,3503.11,3503.11,0
2001/9/24,10:17:00,3502.80,3502.80,3502.80,3502.80,0
2001/9/24,10:18:00,3497.64,3497.64,3497.64,3497.64,0
2001/9/24,10:19:00,3495.08,3495.08,3495.08,3495.08,0
2001/9/24,10:20:00,3492.83,3492.83,3492.83,3492.83,0
2001/9/24,10:21:00,3491.61,3491.61,3491.61,3491.61,0
2001/9/24,10:22:00,3488.67,3488.67,3488.67,3488.67,0
2001/9/24,10:23:00,3487.60,3487.60,3487.60,3487.60,0
2001/9/24,10:24:00,3487.54,3487.54,3487.54,3487.54,0
2001/9/24,10:25:00,3487.79,3487.79,3487.79,3487.79,0
2001/9/24,10:26:00,3485.38,3485.38,3485.38,3485.38,0
2001/9/24,10:27:00,3485.38,3485.38,3485.38,3485.38,0
2001/9/24,10:28:00,3483.68,3483.68,3483.68,3483.68,0
2001/9/24,10:29:00,3484.07,3484.07,3484.07,3484.07,0
2001/9/24,10:30:00,3483.33,3483.33,3483.33,3483.33,0
2001/9/24,10:31:00,3485.26,3485.26,3485.26,3485.26,0
2001/9/24,10:32:00,3484.84,3484.84,3484.84,3484.84,0
2001/9/24,10:33:00,3485.75,3485.75,3485.75,3485.75,0
2001/9/24,10:34:00,3485.53,3485.53,3485.53,3485.53,0
2001/9/24,10:35:00,3486.74,3486.74,3486.74,3486.74,0
2001/9/24,10:36:00,3488.60,3488.60,3488.60,3488.60,0
2001/9/24,10:37:00,3489.18,3489.18,3489.18,3489.18,0
2001/9/24,10:38:00,3489.15,3489.15,3489.15,3489.15,0
2001/9/24,10:39:00,3489.98,3489.98,3489.98,3489.98,0
2001/9/24,10:40:00,3491.13,3491.13,3491.13,3491.13,0
2001/9/24,10:41:00,3492.97,3492.97,3492.97,3492.97,0
2001/9/24,10:42:00,3494.00,3494.00,3494.00,3494.00,0
2001/9/24,10:43:00,3494.74,3494.74,3494.74,3494.74,0
2001/9/24,10:44:00,3495.96,3495.96,3495.96,3495.96,0
2001/9/24,10:45:00,3495.99,3495.99,3495.99,3495.99,0
2001/9/24,10:46:00,3494.17,3494.17,3494.17,3494.17,0
2001/9/24,10:47:00,3493.91,3493.91,3493.91,3493.91,0
2001/9/24,10:48:00,3494.02,3494.02,3494.02,3494.02,0
2001/9/24,10:49:00,3492.75,3492.75,3492.75,3492.75,0
2001/9/24,10:50:00,3491.76,3491.76,3491.76,3491.76,0
2001/9/24,10:51:00,3491.26,3491.26,3491.26,3491.26,0
2001/9/24,10:52:00,3491.26,3491.26,3491.26,3491.26,0
2001/9/24,10:53:00,3489.54,3489.54,3489.54,3489.54,0
2001/9/24,10:54:00,3489.69,3489.69,3489.69,3489.69,0
2001/9/24,10:55:00,3490.18,3490.18,3490.18,3490.18,0
2001/9/24,10:56:00,3488.88,3488.88,3488.88,3488.88,0
2001/9/24,10:57:00,3486.65,3486.65,3486.65,3486.65,0
2001/9/24,10:58:00,3484.20,3484.20,3484.20,3484.20,0
2001/9/24,10:59:00,3483.56,3483.56,3483.56,3483.56,0
2001/9/24,11:00:00,3482.49,3482.49,3482.49,3482.49,0
2001/9/24,11:01:00,3480.43,3480.43,3480.43,3480.43,0
2001/9/24,11:02:00,3477.53,3477.53,3477.53,3477.53,0
2001/9/24,11:03:00,3476.26,3476.26,3476.26,3476.26,0
2001/9/24,11:04:00,3475.31,3475.31,3475.31,3475.31,0
2001/9/24,11:05:00,3473.40,3473.40,3473.40,3473.40,0
2001/9/24,11:06:00,3472.53,3472.53,3472.53,3472.53,0
2001/9/24,11:07:00,3471.71,3471.71,3471.71,3471.71,0
2001/9/24,11:08:00,3469.94,3469.94,3469.94,3469.94,0
2001/9/24,11:09:00,3468.16,3468.16,3468.16,3468.16,0
2001/9/24,11:10:00,3468.92,3468.92,3468.92,3468.92,0
2001/9/24,11:11:00,3466.97,3466.97,3466.97,3466.97,0
2001/9/24,11:12:00,3466.08,3466.08,3466.08,3466.08,0
2001/9/24,11:13:00,3464.84,3464.84,3464.84,3464.84,0
2001/9/24,11:14:00,3464.63,3464.63,3464.63,3464.63,0
2001/9/24,11:15:00,3462.12,3462.12,3462.12,3462.12,0
2001/9/24,11:16:00,3461.97,3461.97,3461.97,3461.97,0
2001/9/24,11:17:00,3463.26,3463.26,3463.26,3463.26,0
2001/9/24,11:18:00,3463.48,3463.48,3463.48,3463.48,0
2001/9/24,11:19:00,3463.87,3463.87,3463.87,3463.87,0
2001/9/24,11:20:00,3465.15,3465.15,3465.15,3465.15,0
2001/9/24,11:21:00,3469.16,3469.16,3469.16,3469.16,0
2001/9/24,11:22:00,3469.74,3469.74,3469.74,3469.74,0
2001/9/24,11:23:00,3469.80,3469.80,3469.80,3469.80,0
2001/9/24,11:24:00,3469.43,3469.43,3469.43,3469.43,0
2001/9/24,11:25:00,3469.91,3469.91,3469.91,3469.91,0
2001/9/24,11:26:00,3470.93,3470.93,3470.93,3470.93,0
2001/9/24,11:27:00,3470.77,3470.77,3470.77,3470.77,0
2001/9/24,11:28:00,3469.91,3469.91,3469.91,3469.91,0
2001/9/24,11:29:00,3470.77,3470.77,3470.77,3470.77,0
2001/9/24,11:30:00,3469.86,3469.86,3469.86,3469.86,0
2001/9/24,11:31:00,3469.05,3469.05,3469.05,3469.05,0
2001/9/24,11:32:00,3468.52,3468.52,3468.52,3468.52,0
2001/9/24,11:33:00,3468.38,3468.38,3468.38,3468.38,0
2001/9/24,11:34:00,3468.55,3468.55,3468.55,3468.55,0
2001/9/24,11:35:00,3467.87,3467.87,3467.87,3467.87,0
2001/9/24,11:36:00,3467.03,3467.03,3467.03,3467.03,0
2001/9/24,11:37:00,3467.72,3467.72,3467.72,3467.72,0
2001/9/24,11:38:00,3467.19,3467.19,3467.19,3467.19,0
2001/9/24,11:39:00,3467.04,3467.04,3467.04,3467.04,0
2001/9/24,11:40:00,3467.14,3467.14,3467.14,3467.14,0
2001/9/24,11:41:00,3467.08,3467.08,3467.08,3467.08,0
2001/9/24,11:42:00,3469.07,3469.07,3469.07,3469.07,0
2001/9/24,11:43:00,3469.84,3469.84,3469.84,3469.84,0
2001/9/24,11:44:00,3471.56,3471.56,3471.56,3471.56,0
2001/9/24,11:45:00,3473.76,3473.76,3473.76,3473.76,0
2001/9/24,11:46:00,3475.79,3475.79,3475.79,3475.79,0
2001/9/24,11:47:00,3477.26,3477.26,3477.26,3477.26,0
2001/9/24,11:48:00,3479.27,3479.27,3479.27,3479.27,0
2001/9/24,11:49:00,3478.92,3478.92,3478.92,3478.92,0
2001/9/24,11:50:00,3479.16,3479.16,3479.16,3479.16,0
2001/9/24,11:51:00,3478.35,3478.35,3478.35,3478.35,0
2001/9/24,11:52:00,3478.27,3478.27,3478.27,3478.27,0
2001/9/24,11:53:00,3479.44,3479.44,3479.44,3479.44,0
2001/9/24,11:54:00,3479.22,3479.22,3479.22,3479.22,0
2001/9/24,11:55:00,3480.14,3480.14,3480.14,3480.14,0
2001/9/24,11:56:00,3480.22,3480.22,3480.22,3480.22,0
2001/9/24,11:57:00,3479.76,3479.76,3479.76,3479.76,0
2001/9/24,11:58:00,3479.05,3479.05,3479.05,3479.05,0
2001/9/24,11:59:00,3479.93,3479.93,3479.93,3479.93,0
2001/9/24,12:00:00,3479.65,3479.65,3479.65,3479.65,0
2001/9/24,12:01:00,3479.21,3479.21,3479.21,3479.21,0
2001/9/24,12:02:00,3479.45,3479.45,3479.45,3479.45,0
2001/9/24,12:03:00,3479.28,3479.28,3479.28,3479.28,0
2001/9/24,12:04:00,3479.91,3479.91,3479.91,3479.91,0
2001/9/24,12:05:00,3479.79,3479.79,3479.79,3479.79,0
2001/9/24,12:06:00,3479.07,3479.07,3479.07,3479.07,0
2001/9/24,12:07:00,3478.56,3478.56,3478.56,3478.56,0
2001/9/24,12:08:00,3477.71,3477.71,3477.71,3477.71,0
2001/9/24,12:09:00,3476.57,3476.57,3476.57,3476.57,0
2001/9/24,12:10:00,3477.47,3477.47,3477.47,3477.47,0
2001/9/24,12:11:00,3475.66,3475.66,3475.66,3475.66,0
2001/9/24,12:12:00,3477.41,3477.41,3477.41,3477.41,0
2001/9/24,12:13:00,3475.82,3475.82,3475.82,3475.82,0
2001/9/24,12:14:00,3475.61,3475.61,3475.61,3475.61,0
2001/9/24,12:15:00,3476.47,3476.47,3476.47,3476.47,0
2001/9/24,12:16:00,3477.01,3477.01,3477.01,3477.01,0
2001/9/24,12:17:00,3475.19,3475.19,3475.19,3475.19,0
2001/9/24,12:18:00,3474.82,3474.82,3474.82,3474.82,0
2001/9/24,12:19:00,3476.82,3476.82,3476.82,3476.82,0
2001/9/24,12:20:00,3476.58,3476.58,3476.58,3476.58,0
2001/9/24,12:21:00,3478.04,3478.04,3478.04,3478.04,0
2001/9/24,12:22:00,3481.36,3481.36,3481.36,3481.36,0
2001/9/24,12:23:00,3486.05,3486.05,3486.05,3486.05,0
2001/9/24,12:24:00,3487.37,3487.37,3487.37,3487.37,0
2001/9/24,12:25:00,3491.11,3491.11,3491.11,3491.11,0
2001/9/24,12:26:00,3493.55,3493.55,3493.55,3493.55,0
2001/9/24,12:27:00,3494.86,3494.86,3494.86,3494.86,0
2001/9/24,12:28:00,3496.69,3496.69,3496.69,3496.69,0
2001/9/24,12:29:00,3497.16,3497.16,3497.16,3497.16,0
2001/9/24,12:30:00,3499.69,3499.69,3499.69,3499.69,0
2001/9/24,12:31:00,3499.61,3499.61,3499.61,3499.61,0
2001/9/24,12:32:00,3501.93,3501.93,3501.93,3501.93,0
2001/9/24,12:33:00,3504.73,3504.73,3504.73,3504.73,0
2001/9/24,12:34:00,3506.89,3506.89,3506.89,3506.89,0
2001/9/24,12:35:00,3508.40,3508.40,3508.40,3508.40,0
2001/9/24,12:36:00,3510.42,3510.42,3510.42,3510.42,0
2001/9/24,12:37:00,3510.06,3510.06,3510.06,3510.06,0
2001/9/24,12:38:00,3510.23,3510.23,3510.23,3510.23,0
2001/9/24,12:39:00,3510.30,3510.30,3510.30,3510.30,0
2001/9/24,12:40:00,3514.78,3514.78,3514.78,3514.78,0
2001/9/24,12:41:00,3521.04,3521.04,3521.04,3521.04,0
2001/9/24,12:42:00,3525.21,3525.21,3525.21,3525.21,0
2001/9/24,12:43:00,3528.73,3528.73,3528.73,3528.73,0
2001/9/24,12:44:00,3532.40,3532.40,3532.40,3532.40,0
2001/9/24,12:45:00,3532.76,3532.76,3532.76,3532.76,0
2001/9/24,12:46:00,3532.56,3532.56,3532.56,3532.56,0
2001/9/24,12:47:00,3528.21,3528.21,3528.21,3528.21,0
2001/9/24,12:48:00,3522.64,3522.64,3522.64,3522.64,0
2001/9/24,12:49:00,3520.66,3520.66,3520.66,3520.66,0
2001/9/24,12:50:00,3517.32,3517.32,3517.32,3517.32,0
2001/9/24,12:51:00,3516.35,3516.35,3516.35,3516.35,0
2001/9/24,12:52:00,3514.93,3514.93,3514.93,3514.93,0
2001/9/24,12:53:00,3511.97,3511.97,3511.97,3511.97,0
2001/9/24,12:54:00,3513.37,3513.37,3513.37,3513.37,0
2001/9/24,12:55:00,3513.01,3513.01,3513.01,3513.01,0
2001/9/24,12:56:00,3514.25,3514.25,3514.25,3514.25,0
2001/9/24,12:57:00,3513.72,3513.72,3513.72,3513.72,0
2001/9/24,12:58:00,3516.00,3516.00,3516.00,3516.00,0
2001/9/24,12:59:00,3515.28,3515.28,3515.28,3515.28,0
2001/9/24,13:00:00,3516.44,3516.44,3516.44,3516.44,0
2001/9/24,13:01:00,3518.51,3518.51,3518.51,3518.51,0
2001/9/24,13:02:00,3520.82,3520.82,3520.82,3520.82,0
2001/9/24,13:03:00,3522.18,3522.18,3522.18,3522.18,0
2001/9/24,13:04:00,3525.45,3525.45,3525.45,3525.45,0
2001/9/24,13:05:00,3528.79,3528.79,3528.79,3528.79,0
2001/9/24,13:06:00,3526.38,3526.38,3526.38,3526.38,0
2001/9/24,13:07:00,3526.52,3526.52,3526.52,3526.52,0
2001/9/24,13:08:00,3524.19,3524.19,3524.19,3524.19,0
2001/9/24,13:09:00,3523.43,3523.43,3523.43,3523.43,0
2001/9/24,13:10:00,3523.39,3523.39,3523.39,3523.39,0
2001/9/24,13:11:00,3520.73,3520.73,3520.73,3520.73,0
2001/9/24,13:12:00,3521.74,3521.74,3521.74,3521.74,0
2001/9/24,13:13:00,3521.12,3521.12,3521.12,3521.12,0
2001/9/24,13:14:00,3519.58,3519.58,3519.58,3519.58,0
2001/9/24,13:15:00,3518.48,3518.48,3518.48,3518.48,0
2001/9/24,13:16:00,3520.27,3520.27,3520.27,3520.27,0
2001/9/24,13:17:00,3521.65,3521.65,3521.65,3521.65,0
2001/9/24,13:18:00,3520.94,3520.94,3520.94,3520.94,0
2001/9/24,13:19:00,3521.84,3521.84,3521.84,3521.84,0
2001/9/24,13:20:00,3522.93,3522.93,3522.93,3522.93,0
2001/9/24,13:21:00,3525.40,3525.40,3525.40,3525.40,0
2001/9/24,13:22:00,3527.09,3527.09,3527.09,3527.09,0
2001/9/24,13:23:00,3526.71,3526.71,3526.71,3526.71,0
2001/9/24,13:24:00,3525.66,3525.66,3525.66,3525.66,0
2001/9/24,13:25:00,3525.26,3525.26,3525.26,3525.26,0
2001/9/24,13:26:00,3526.15,3526.15,3526.15,3526.15,0
2001/9/24,13:27:00,3527.01,3527.01,3527.01,3527.01,0
2001/9/24,13:28:00,3528.53,3528.53,3528.53,3528.53,0
2001/9/24,13:29:00,3531.44,3531.44,3531.44,3531.44,0
2001/9/24,13:30:00,3533.51,3533.51,3533.51,3533.51,0
2001/9/25,09:01:00,3622.46,3622.46,3622.46,3622.46,0
2001/9/25,09:02:00,3621.59,3621.59,3621.59,3621.59,0
2001/9/25,09:03:00,3620.53,3620.53,3620.53,3620.53,0
2001/9/25,09:04:00,3614.65,3614.65,3614.65,3614.65,0
2001/9/25,09:05:00,3606.57,3606.57,3606.57,3606.57,0
2001/9/25,09:06:00,3602.27,3602.27,3602.27,3602.27,0
2001/9/25,09:07:00,3603.18,3603.18,3603.18,3603.18,0
2001/9/25,09:08:00,3600.00,3600.00,3600.00,3600.00,0
2001/9/25,09:09:00,3595.98,3595.98,3595.98,3595.98,0
2001/9/25,09:10:00,3601.72,3601.72,3601.72,3601.72,0
2001/9/25,09:11:00,3607.63,3607.63,3607.63,3607.63,0
2001/9/25,09:12:00,3609.89,3609.89,3609.89,3609.89,0
2001/9/25,09:13:00,3613.13,3613.13,3613.13,3613.13,0
2001/9/25,09:14:00,3614.34,3614.34,3614.34,3614.34,0
2001/9/25,09:15:00,3617.65,3617.65,3617.65,3617.65,0
2001/9/25,09:16:00,3618.72,3618.72,3618.72,3618.72,0
2001/9/25,09:17:00,3617.31,3617.31,3617.31,3617.31,0
2001/9/25,09:18:00,3613.01,3613.01,3613.01,3613.01,0
2001/9/25,09:19:00,3615.59,3615.59,3615.59,3615.59,0
2001/9/25,09:20:00,3613.42,3613.42,3613.42,3613.42,0
2001/9/25,09:21:00,3610.28,3610.28,3610.28,3610.28,0
2001/9/25,09:22:00,3605.94,3605.94,3605.94,3605.94,0
2001/9/25,09:23:00,3599.80,3599.80,3599.80,3599.80,0
2001/9/25,09:24:00,3593.91,3593.91,3593.91,3593.91,0
2001/9/25,09:25:00,3592.73,3592.73,3592.73,3592.73,0
2001/9/25,09:26:00,3592.67,3592.67,3592.67,3592.67,0
2001/9/25,09:27:00,3590.58,3590.58,3590.58,3590.58,0
2001/9/25,09:28:00,3589.71,3589.71,3589.71,3589.71,0
2001/9/25,09:29:00,3592.05,3592.05,3592.05,3592.05,0
2001/9/25,09:30:00,3598.08,3598.08,3598.08,3598.08,0
2001/9/25,09:31:00,3597.04,3597.04,3597.04,3597.04,0
2001/9/25,09:32:00,3600.24,3600.24,3600.24,3600.24,0
2001/9/25,09:33:00,3599.75,3599.75,3599.75,3599.75,0
2001/9/25,09:34:00,3605.11,3605.11,3605.11,3605.11,0
2001/9/25,09:35:00,3604.27,3604.27,3604.27,3604.27,0
2001/9/25,09:36:00,3606.76,3606.76,3606.76,3606.76,0
2001/9/25,09:37:00,3609.22,3609.22,3609.22,3609.22,0
2001/9/25,09:38:00,3610.12,3610.12,3610.12,3610.12,0
2001/9/25,09:39:00,3612.73,3612.73,3612.73,3612.73,0
2001/9/25,09:40:00,3613.33,3613.33,3613.33,3613.33,0
2001/9/25,09:41:00,3613.57,3613.57,3613.57,3613.57,0
2001/9/25,09:42:00,3614.92,3614.92,3614.92,3614.92,0
2001/9/25,09:43:00,3615.36,3615.36,3615.36,3615.36,0
2001/9/25,09:44:00,3616.97,3616.97,3616.97,3616.97,0
2001/9/25,09:45:00,3617.90,3617.90,3617.90,3617.90,0
2001/9/25,09:46:00,3619.49,3619.49,3619.49,3619.49,0
2001/9/25,09:47:00,3623.88,3623.88,3623.88,3623.88,0
2001/9/25,09:48:00,3625.37,3625.37,3625.37,3625.37,0
2001/9/25,09:49:00,3628.10,3628.10,3628.10,3628.10,0
2001/9/25,09:50:00,3630.84,3630.84,3630.84,3630.84,0
2001/9/25,09:51:00,3631.91,3631.91,3631.91,3631.91,0
2001/9/25,09:52:00,3633.53,3633.53,3633.53,3633.53,0
2001/9/25,09:53:00,3635.37,3635.37,3635.37,3635.37,0
2001/9/25,09:54:00,3637.70,3637.70,3637.70,3637.70,0
2001/9/25,09:55:00,3641.25,3641.25,3641.25,3641.25,0
2001/9/25,09:56:00,3644.25,3644.25,3644.25,3644.25,0
2001/9/25,09:57:00,3647.38,3647.38,3647.38,3647.38,0
2001/9/25,09:58:00,3649.10,3649.10,3649.10,3649.10,0
2001/9/25,09:59:00,3649.04,3649.04,3649.04,3649.04,0
2001/9/25,10:00:00,3649.19,3649.19,3649.19,3649.19,0
2001/9/25,10:01:00,3648.29,3648.29,3648.29,3648.29,0
2001/9/25,10:02:00,3642.74,3642.74,3642.74,3642.74,0
2001/9/25,10:03:00,3639.91,3639.91,3639.91,3639.91,0
2001/9/25,10:04:00,3637.71,3637.71,3637.71,3637.71,0
2001/9/25,10:05:00,3633.22,3633.22,3633.22,3633.22,0
2001/9/25,10:06:00,3630.88,3630.88,3630.88,3630.88,0
2001/9/25,10:07:00,3628.63,3628.63,3628.63,3628.63,0
2001/9/25,10:08:00,3628.38,3628.38,3628.38,3628.38,0
2001/9/25,10:09:00,3626.64,3626.64,3626.64,3626.64,0
2001/9/25,10:10:00,3626.87,3626.87,3626.87,3626.87,0
2001/9/25,10:11:00,3627.30,3627.30,3627.30,3627.30,0
2001/9/25,10:12:00,3628.65,3628.65,3628.65,3628.65,0
2001/9/25,10:13:00,3629.03,3629.03,3629.03,3629.03,0
2001/9/25,10:14:00,3629.03,3629.03,3629.03,3629.03,0
2001/9/25,10:15:00,3630.58,3630.58,3630.58,3630.58,0
2001/9/25,10:16:00,3632.01,3632.01,3632.01,3632.01,0
2001/9/25,10:17:00,3632.24,3632.24,3632.24,3632.24,0
2001/9/25,10:18:00,3630.71,3630.71,3630.71,3630.71,0
2001/9/25,10:19:00,3629.82,3629.82,3629.82,3629.82,0
2001/9/25,10:20:00,3629.07,3629.07,3629.07,3629.07,0
2001/9/25,10:21:00,3625.70,3625.70,3625.70,3625.70,0
2001/9/25,10:22:00,3623.55,3623.55,3623.55,3623.55,0
2001/9/25,10:23:00,3622.02,3622.02,3622.02,3622.02,0
2001/9/25,10:24:00,3619.99,3619.99,3619.99,3619.99,0
2001/9/25,10:25:00,3619.81,3619.81,3619.81,3619.81,0
2001/9/25,10:26:00,3617.31,3617.31,3617.31,3617.31,0
2001/9/25,10:27:00,3618.37,3618.37,3618.37,3618.37,0
2001/9/25,10:28:00,3621.26,3621.26,3621.26,3621.26,0
2001/9/25,10:29:00,3622.88,3622.88,3622.88,3622.88,0
2001/9/25,10:30:00,3622.49,3622.49,3622.49,3622.49,0
2001/9/25,10:31:00,3626.18,3626.18,3626.18,3626.18,0
2001/9/25,10:32:00,3627.38,3627.38,3627.38,3627.38,0
2001/9/25,10:33:00,3627.54,3627.54,3627.54,3627.54,0
2001/9/25,10:34:00,3626.86,3626.86,3626.86,3626.86,0
2001/9/25,10:35:00,3625.69,3625.69,3625.69,3625.69,0
2001/9/25,10:36:00,3626.86,3626.86,3626.86,3626.86,0
2001/9/25,10:37:00,3624.73,3624.73,3624.73,3624.73,0
2001/9/25,10:38:00,3622.59,3622.59,3622.59,3622.59,0
2001/9/25,10:39:00,3621.71,3621.71,3621.71,3621.71,0
2001/9/25,10:40:00,3622.11,3622.11,3622.11,3622.11,0
2001/9/25,10:41:00,3621.35,3621.35,3621.35,3621.35,0
2001/9/25,10:42:00,3619.90,3619.90,3619.90,3619.90,0
2001/9/25,10:43:00,3619.77,3619.77,3619.77,3619.77,0
2001/9/25,10:44:00,3617.69,3617.69,3617.69,3617.69,0
2001/9/25,10:45:00,3616.67,3616.67,3616.67,3616.67,0
2001/9/25,10:46:00,3617.69,3617.69,3617.69,3617.69,0
2001/9/25,10:47:00,3617.84,3617.84,3617.84,3617.84,0
2001/9/25,10:48:00,3615.87,3615.87,3615.87,3615.87,0
2001/9/25,10:49:00,3616.38,3616.38,3616.38,3616.38,0
2001/9/25,10:50:00,3614.34,3614.34,3614.34,3614.34,0
2001/9/25,10:51:00,3612.47,3612.47,3612.47,3612.47,0
2001/9/25,10:52:00,3611.62,3611.62,3611.62,3611.62,0
2001/9/25,10:53:00,3608.66,3608.66,3608.66,3608.66,0
2001/9/25,10:54:00,3606.38,3606.38,3606.38,3606.38,0
2001/9/25,10:55:00,3605.53,3605.53,3605.53,3605.53,0
2001/9/25,10:56:00,3604.52,3604.52,3604.52,3604.52,0
2001/9/25,10:57:00,3602.81,3602.81,3602.81,3602.81,0
2001/9/25,10:58:00,3602.07,3602.07,3602.07,3602.07,0
2001/9/25,10:59:00,3601.72,3601.72,3601.72,3601.72,0
2001/9/25,11:00:00,3600.99,3600.99,3600.99,3600.99,0
2001/9/25,11:01:00,3600.33,3600.33,3600.33,3600.33,0
2001/9/25,11:02:00,3600.31,3600.31,3600.31,3600.31,0
2001/9/25,11:03:00,3598.54,3598.54,3598.54,3598.54,0
2001/9/25,11:04:00,3595.83,3595.83,3595.83,3595.83,0
2001/9/25,11:05:00,3594.34,3594.34,3594.34,3594.34,0
2001/9/25,11:06:00,3594.04,3594.04,3594.04,3594.04,0
2001/9/25,11:07:00,3593.54,3593.54,3593.54,3593.54,0
2001/9/25,11:08:00,3595.23,3595.23,3595.23,3595.23,0
2001/9/25,11:09:00,3596.55,3596.55,3596.55,3596.55,0
2001/9/25,11:10:00,3598.57,3598.57,3598.57,3598.57,0
2001/9/25,11:11:00,3599.80,3599.80,3599.80,3599.80,0
2001/9/25,11:12:00,3601.30,3601.30,3601.30,3601.30,0
2001/9/25,11:13:00,3601.02,3601.02,3601.02,3601.02,0
2001/9/25,11:14:00,3601.87,3601.87,3601.87,3601.87,0
2001/9/25,11:15:00,3600.77,3600.77,3600.77,3600.77,0
2001/9/25,11:16:00,3602.42,3602.42,3602.42,3602.42,0
2001/9/25,11:17:00,3604.27,3604.27,3604.27,3604.27,0
2001/9/25,11:18:00,3603.82,3603.82,3603.82,3603.82,0
2001/9/25,11:19:00,3605.14,3605.14,3605.14,3605.14,0
2001/9/25,11:20:00,3600.58,3600.58,3600.58,3600.58,0
2001/9/25,11:21:00,3599.25,3599.25,3599.25,3599.25,0
2001/9/25,11:22:00,3596.28,3596.28,3596.28,3596.28,0
2001/9/25,11:23:00,3593.73,3593.73,3593.73,3593.73,0
2001/9/25,11:24:00,3590.77,3590.77,3590.77,3590.77,0
2001/9/25,11:25:00,3587.96,3587.96,3587.96,3587.96,0
2001/9/25,11:26:00,3580.07,3580.07,3580.07,3580.07,0
2001/9/25,11:27:00,3575.74,3575.74,3575.74,3575.74,0
2001/9/25,11:28:00,3570.00,3570.00,3570.00,3570.00,0
2001/9/25,11:29:00,3569.79,3569.79,3569.79,3569.79,0
2001/9/25,11:30:00,3568.74,3568.74,3568.74,3568.74,0
2001/9/25,11:31:00,3571.48,3571.48,3571.48,3571.48,0
2001/9/25,11:32:00,3575.27,3575.27,3575.27,3575.27,0
2001/9/25,11:33:00,3575.42,3575.42,3575.42,3575.42,0
2001/9/25,11:34:00,3575.63,3575.63,3575.63,3575.63,0
2001/9/25,11:35:00,3574.42,3574.42,3574.42,3574.42,0
2001/9/25,11:36:00,3573.11,3573.11,3573.11,3573.11,0
2001/9/25,11:37:00,3572.24,3572.24,3572.24,3572.24,0
2001/9/25,11:38:00,3566.96,3566.96,3566.96,3566.96,0
2001/9/25,11:39:00,3565.81,3565.81,3565.81,3565.81,0
2001/9/25,11:40:00,3563.29,3563.29,3563.29,3563.29,0
2001/9/25,11:41:00,3560.59,3560.59,3560.59,3560.59,0
2001/9/25,11:42:00,3558.12,3558.12,3558.12,3558.12,0
2001/9/25,11:43:00,3557.34,3557.34,3557.34,3557.34,0
2001/9/25,11:44:00,3553.79,3553.79,3553.79,3553.79,0
2001/9/25,11:45:00,3551.40,3551.40,3551.40,3551.40,0
2001/9/25,11:46:00,3548.64,3548.64,3548.64,3548.64,0
2001/9/25,11:47:00,3546.03,3546.03,3546.03,3546.03,0
2001/9/25,11:48:00,3546.60,3546.60,3546.60,3546.60,0
2001/9/25,11:49:00,3549.97,3549.97,3549.97,3549.97,0
2001/9/25,11:50:00,3553.73,3553.73,3553.73,3553.73,0
2001/9/25,11:51:00,3555.97,3555.97,3555.97,3555.97,0
2001/9/25,11:52:00,3562.71,3562.71,3562.71,3562.71,0
2001/9/25,11:53:00,3564.45,3564.45,3564.45,3564.45,0
2001/9/25,11:54:00,3564.15,3564.15,3564.15,3564.15,0
2001/9/25,11:55:00,3564.43,3564.43,3564.43,3564.43,0
2001/9/25,11:56:00,3565.83,3565.83,3565.83,3565.83,0
2001/9/25,11:57:00,3566.42,3566.42,3566.42,3566.42,0
2001/9/25,11:58:00,3565.12,3565.12,3565.12,3565.12,0
2001/9/25,11:59:00,3566.55,3566.55,3566.55,3566.55,0
2001/9/25,12:00:00,3567.10,3567.10,3567.10,3567.10,0
2001/9/25,12:01:00,3568.15,3568.15,3568.15,3568.15,0
2001/9/25,12:02:00,3565.79,3565.79,3565.79,3565.79,0
2001/9/25,12:03:00,3565.09,3565.09,3565.09,3565.09,0
2001/9/25,12:04:00,3562.66,3562.66,3562.66,3562.66,0
2001/9/25,12:05:00,3559.56,3559.56,3559.56,3559.56,0
2001/9/25,12:06:00,3557.37,3557.37,3557.37,3557.37,0
2001/9/25,12:07:00,3551.94,3551.94,3551.94,3551.94,0
2001/9/25,12:08:00,3548.47,3548.47,3548.47,3548.47,0
2001/9/25,12:09:00,3542.42,3542.42,3542.42,3542.42,0
2001/9/25,12:10:00,3538.84,3538.84,3538.84,3538.84,0
2001/9/25,12:11:00,3534.14,3534.14,3534.14,3534.14,0
2001/9/25,12:12:00,3534.17,3534.17,3534.17,3534.17,0
2001/9/25,12:13:00,3534.47,3534.47,3534.47,3534.47,0
2001/9/25,12:14:00,3533.62,3533.62,3533.62,3533.62,0
2001/9/25,12:15:00,3537.70,3537.70,3537.70,3537.70,0
2001/9/25,12:16:00,3537.56,3537.56,3537.56,3537.56,0
2001/9/25,12:17:00,3539.67,3539.67,3539.67,3539.67,0
2001/9/25,12:18:00,3541.88,3541.88,3541.88,3541.88,0
2001/9/25,12:19:00,3541.58,3541.58,3541.58,3541.58,0
2001/9/25,12:20:00,3544.66,3544.66,3544.66,3544.66,0
2001/9/25,12:21:00,3542.84,3542.84,3542.84,3542.84,0
2001/9/25,12:22:00,3544.06,3544.06,3544.06,3544.06,0
2001/9/25,12:23:00,3543.53,3543.53,3543.53,3543.53,0
2001/9/25,12:24:00,3540.95,3540.95,3540.95,3540.95,0
2001/9/25,12:25:00,3540.49,3540.49,3540.49,3540.49,0
2001/9/25,12:26:00,3538.57,3538.57,3538.57,3538.57,0
2001/9/25,12:27:00,3533.83,3533.83,3533.83,3533.83,0
2001/9/25,12:28:00,3532.36,3532.36,3532.36,3532.36,0
2001/9/25,12:29:00,3527.27,3527.27,3527.27,3527.27,0
2001/9/25,12:30:00,3523.02,3523.02,3523.02,3523.02,0
2001/9/25,12:31:00,3518.59,3518.59,3518.59,3518.59,0
2001/9/25,12:32:00,3516.25,3516.25,3516.25,3516.25,0
2001/9/25,12:33:00,3511.55,3511.55,3511.55,3511.55,0
2001/9/25,12:34:00,3510.43,3510.43,3510.43,3510.43,0
2001/9/25,12:35:00,3509.06,3509.06,3509.06,3509.06,0
2001/9/25,12:36:00,3504.47,3504.47,3504.47,3504.47,0
2001/9/25,12:37:00,3502.00,3502.00,3502.00,3502.00,0
2001/9/25,12:38:00,3499.43,3499.43,3499.43,3499.43,0
2001/9/25,12:39:00,3498.78,3498.78,3498.78,3498.78,0
2001/9/25,12:40:00,3499.75,3499.75,3499.75,3499.75,0
2001/9/25,12:41:00,3498.30,3498.30,3498.30,3498.30,0
2001/9/25,12:42:00,3502.44,3502.44,3502.44,3502.44,0
2001/9/25,12:43:00,3508.61,3508.61,3508.61,3508.61,0
2001/9/25,12:44:00,3512.83,3512.83,3512.83,3512.83,0
2001/9/25,12:45:00,3521.30,3521.30,3521.30,3521.30,0
2001/9/25,12:46:00,3526.47,3526.47,3526.47,3526.47,0
2001/9/25,12:47:00,3526.85,3526.85,3526.85,3526.85,0
2001/9/25,12:48:00,3529.22,3529.22,3529.22,3529.22,0
2001/9/25,12:49:00,3531.54,3531.54,3531.54,3531.54,0
2001/9/25,12:50:00,3529.54,3529.54,3529.54,3529.54,0
2001/9/25,12:51:00,3525.79,3525.79,3525.79,3525.79,0
2001/9/25,12:52:00,3526.52,3526.52,3526.52,3526.52,0
2001/9/25,12:53:00,3521.72,3521.72,3521.72,3521.72,0
2001/9/25,12:54:00,3523.13,3523.13,3523.13,3523.13,0
2001/9/25,12:55:00,3520.58,3520.58,3520.58,3520.58,0
2001/9/25,12:56:00,3519.71,3519.71,3519.71,3519.71,0
2001/9/25,12:57:00,3519.63,3519.63,3519.63,3519.63,0
2001/9/25,12:58:00,3519.31,3519.31,3519.31,3519.31,0
2001/9/25,12:59:00,3518.86,3518.86,3518.86,3518.86,0
2001/9/25,13:00:00,3512.71,3512.71,3512.71,3512.71,0
2001/9/25,13:01:00,3510.19,3510.19,3510.19,3510.19,0
2001/9/25,13:02:00,3507.03,3507.03,3507.03,3507.03,0
2001/9/25,13:03:00,3507.40,3507.40,3507.40,3507.40,0
2001/9/25,13:04:00,3506.27,3506.27,3506.27,3506.27,0
2001/9/25,13:05:00,3503.52,3503.52,3503.52,3503.52,0
2001/9/25,13:06:00,3499.75,3499.75,3499.75,3499.75,0
2001/9/25,13:07:00,3496.37,3496.37,3496.37,3496.37,0
2001/9/25,13:08:00,3493.86,3493.86,3493.86,3493.86,0
2001/9/25,13:09:00,3491.54,3491.54,3491.54,3491.54,0
2001/9/25,13:10:00,3490.06,3490.06,3490.06,3490.06,0
2001/9/25,13:11:00,3487.86,3487.86,3487.86,3487.86,0
2001/9/25,13:12:00,3484.57,3484.57,3484.57,3484.57,0
2001/9/25,13:13:00,3481.19,3481.19,3481.19,3481.19,0
2001/9/25,13:14:00,3480.35,3480.35,3480.35,3480.35,0
2001/9/25,13:15:00,3476.74,3476.74,3476.74,3476.74,0
2001/9/25,13:16:00,3473.56,3473.56,3473.56,3473.56,0
2001/9/25,13:17:00,3477.99,3477.99,3477.99,3477.99,0
2001/9/25,13:18:00,3483.76,3483.76,3483.76,3483.76,0
2001/9/25,13:19:00,3490.27,3490.27,3490.27,3490.27,0
2001/9/25,13:20:00,3491.50,3491.50,3491.50,3491.50,0
2001/9/25,13:21:00,3494.89,3494.89,3494.89,3494.89,0
2001/9/25,13:22:00,3496.21,3496.21,3496.21,3496.21,0
2001/9/25,13:23:00,3496.35,3496.35,3496.35,3496.35,0
2001/9/25,13:24:00,3496.05,3496.05,3496.05,3496.05,0
2001/9/25,13:25:00,3495.83,3495.83,3495.83,3495.83,0
2001/9/25,13:26:00,3493.86,3493.86,3493.86,3493.86,0
2001/9/25,13:27:00,3491.44,3491.44,3491.44,3491.44,0
2001/9/25,13:28:00,3486.89,3486.89,3486.89,3486.89,0
2001/9/25,13:29:00,3486.86,3486.86,3486.86,3486.86,0
2001/9/25,13:30:00,3493.78,3493.78,3493.78,3493.78,0
2001/9/26,09:01:00,3475.87,3475.87,3475.87,3475.87,0
2001/9/26,09:02:00,3474.11,3474.11,3474.11,3474.11,0
2001/9/26,09:03:00,3478.44,3478.44,3478.44,3478.44,0
2001/9/26,09:04:00,3482.09,3482.09,3482.09,3482.09,0
2001/9/26,09:05:00,3482.60,3482.60,3482.60,3482.60,0
2001/9/26,09:06:00,3484.17,3484.17,3484.17,3484.17,0
2001/9/26,09:07:00,3487.66,3487.66,3487.66,3487.66,0
2001/9/26,09:08:00,3492.56,3492.56,3492.56,3492.56,0
2001/9/26,09:09:00,3492.28,3492.28,3492.28,3492.28,0
2001/9/26,09:10:00,3497.82,3497.82,3497.82,3497.82,0
2001/9/26,09:11:00,3501.88,3501.88,3501.88,3501.88,0
2001/9/26,09:12:00,3503.91,3503.91,3503.91,3503.91,0
2001/9/26,09:13:00,3512.06,3512.06,3512.06,3512.06,0
2001/9/26,09:14:00,3518.25,3518.25,3518.25,3518.25,0
2001/9/26,09:15:00,3519.44,3519.44,3519.44,3519.44,0
2001/9/26,09:16:00,3519.69,3519.69,3519.69,3519.69,0
2001/9/26,09:17:00,3518.16,3518.16,3518.16,3518.16,0
2001/9/26,09:18:00,3512.81,3512.81,3512.81,3512.81,0
2001/9/26,09:19:00,3511.14,3511.14,3511.14,3511.14,0
2001/9/26,09:20:00,3508.83,3508.83,3508.83,3508.83,0
2001/9/26,09:21:00,3505.83,3505.83,3505.83,3505.83,0
2001/9/26,09:22:00,3500.63,3500.63,3500.63,3500.63,0
2001/9/26,09:23:00,3495.57,3495.57,3495.57,3495.57,0
2001/9/26,09:24:00,3489.92,3489.92,3489.92,3489.92,0
2001/9/26,09:25:00,3488.26,3488.26,3488.26,3488.26,0
2001/9/26,09:26:00,3483.82,3483.82,3483.82,3483.82,0
2001/9/26,09:27:00,3481.68,3481.68,3481.68,3481.68,0
2001/9/26,09:28:00,3479.91,3479.91,3479.91,3479.91,0
2001/9/26,09:29:00,3480.92,3480.92,3480.92,3480.92,0
2001/9/26,09:30:00,3481.55,3481.55,3481.55,3481.55,0
2001/9/26,09:31:00,3488.09,3488.09,3488.09,3488.09,0
2001/9/26,09:32:00,3493.30,3493.30,3493.30,3493.30,0
2001/9/26,09:33:00,3496.76,3496.76,3496.76,3496.76,0
2001/9/26,09:34:00,3498.50,3498.50,3498.50,3498.50,0
2001/9/26,09:35:00,3494.13,3494.13,3494.13,3494.13,0
2001/9/26,09:36:00,3487.65,3487.65,3487.65,3487.65,0
2001/9/26,09:37:00,3485.07,3485.07,3485.07,3485.07,0
2001/9/26,09:38:00,3480.98,3480.98,3480.98,3480.98,0
2001/9/26,09:39:00,3475.19,3475.19,3475.19,3475.19,0
2001/9/26,09:40:00,3473.48,3473.48,3473.48,3473.48,0
2001/9/26,09:41:00,3467.56,3467.56,3467.56,3467.56,0
2001/9/26,09:42:00,3461.70,3461.70,3461.70,3461.70,0
2001/9/26,09:43:00,3456.35,3456.35,3456.35,3456.35,0
2001/9/26,09:44:00,3453.21,3453.21,3453.21,3453.21,0
2001/9/26,09:45:00,3443.78,3443.78,3443.78,3443.78,0
2001/9/26,09:46:00,3440.56,3440.56,3440.56,3440.56,0
2001/9/26,09:47:00,3441.02,3441.02,3441.02,3441.02,0
2001/9/26,09:48:00,3448.22,3448.22,3448.22,3448.22,0
2001/9/26,09:49:00,3451.47,3451.47,3451.47,3451.47,0
2001/9/26,09:50:00,3451.22,3451.22,3451.22,3451.22,0
2001/9/26,09:51:00,3454.53,3454.53,3454.53,3454.53,0
2001/9/26,09:52:00,3455.84,3455.84,3455.84,3455.84,0
2001/9/26,09:53:00,3453.51,3453.51,3453.51,3453.51,0
2001/9/26,09:54:00,3454.82,3454.82,3454.82,3454.82,0
2001/9/26,09:55:00,3454.24,3454.24,3454.24,3454.24,0
2001/9/26,09:56:00,3454.04,3454.04,3454.04,3454.04,0
2001/9/26,09:57:00,3453.16,3453.16,3453.16,3453.16,0
2001/9/26,09:58:00,3450.35,3450.35,3450.35,3450.35,0
2001/9/26,09:59:00,3449.30,3449.30,3449.30,3449.30,0
2001/9/26,10:00:00,3448.31,3448.31,3448.31,3448.31,0
2001/9/26,10:01:00,3444.34,3444.34,3444.34,3444.34,0
2001/9/26,10:02:00,3443.59,3443.59,3443.59,3443.59,0
2001/9/26,10:03:00,3443.13,3443.13,3443.13,3443.13,0
2001/9/26,10:04:00,3440.71,3440.71,3440.71,3440.71,0
2001/9/26,10:05:00,3439.02,3439.02,3439.02,3439.02,0
2001/9/26,10:06:00,3433.52,3433.52,3433.52,3433.52,0
2001/9/26,10:07:00,3429.81,3429.81,3429.81,3429.81,0
2001/9/26,10:08:00,3426.50,3426.50,3426.50,3426.50,0
2001/9/26,10:09:00,3420.39,3420.39,3420.39,3420.39,0
2001/9/26,10:10:00,3415.65,3415.65,3415.65,3415.65,0
2001/9/26,10:11:00,3413.13,3413.13,3413.13,3413.13,0
2001/9/26,10:12:00,3411.68,3411.68,3411.68,3411.68,0
2001/9/26,10:13:00,3414.89,3414.89,3414.89,3414.89,0
2001/9/26,10:14:00,3421.94,3421.94,3421.94,3421.94,0
2001/9/26,10:15:00,3425.00,3425.00,3425.00,3425.00,0
2001/9/26,10:16:00,3429.19,3429.19,3429.19,3429.19,0
2001/9/26,10:17:00,3432.67,3432.67,3432.67,3432.67,0
2001/9/26,10:18:00,3437.04,3437.04,3437.04,3437.04,0
2001/9/26,10:19:00,3439.83,3439.83,3439.83,3439.83,0
2001/9/26,10:20:00,3439.02,3439.02,3439.02,3439.02,0
2001/9/26,10:21:00,3438.42,3438.42,3438.42,3438.42,0
2001/9/26,10:22:00,3442.36,3442.36,3442.36,3442.36,0
2001/9/26,10:23:00,3444.77,3444.77,3444.77,3444.77,0
2001/9/26,10:24:00,3445.61,3445.61,3445.61,3445.61,0
2001/9/26,10:25:00,3451.48,3451.48,3451.48,3451.48,0
2001/9/26,10:26:00,3459.55,3459.55,3459.55,3459.55,0
2001/9/26,10:27:00,3465.12,3465.12,3465.12,3465.12,0
2001/9/26,10:28:00,3464.55,3464.55,3464.55,3464.55,0
2001/9/26,10:29:00,3468.94,3468.94,3468.94,3468.94,0
2001/9/26,10:30:00,3468.76,3468.76,3468.76,3468.76,0
2001/9/26,10:31:00,3471.30,3471.30,3471.30,3471.30,0
2001/9/26,10:32:00,3473.18,3473.18,3473.18,3473.18,0
2001/9/26,10:33:00,3472.75,3472.75,3472.75,3472.75,0
2001/9/26,10:34:00,3471.48,3471.48,3471.48,3471.48,0
2001/9/26,10:35:00,3468.57,3468.57,3468.57,3468.57,0
2001/9/26,10:36:00,3467.37,3467.37,3467.37,3467.37,0
2001/9/26,10:37:00,3462.33,3462.33,3462.33,3462.33,0
2001/9/26,10:38:00,3466.01,3466.01,3466.01,3466.01,0
2001/9/26,10:39:00,3465.80,3465.80,3465.80,3465.80,0
2001/9/26,10:40:00,3465.82,3465.82,3465.82,3465.82,0
2001/9/26,10:41:00,3475.06,3475.06,3475.06,3475.06,0
2001/9/26,10:42:00,3484.48,3484.48,3484.48,3484.48,0
2001/9/26,10:43:00,3490.97,3490.97,3490.97,3490.97,0
2001/9/26,10:44:00,3500.39,3500.39,3500.39,3500.39,0
2001/9/26,10:45:00,3501.58,3501.58,3501.58,3501.58,0
2001/9/26,10:46:00,3507.69,3507.69,3507.69,3507.69,0
2001/9/26,10:47:00,3500.80,3500.80,3500.80,3500.80,0
2001/9/26,10:48:00,3501.95,3501.95,3501.95,3501.95,0
2001/9/26,10:49:00,3498.82,3498.82,3498.82,3498.82,0
2001/9/26,10:50:00,3493.50,3493.50,3493.50,3493.50,0
2001/9/26,10:51:00,3490.32,3490.32,3490.32,3490.32,0
2001/9/26,10:52:00,3490.84,3490.84,3490.84,3490.84,0
2001/9/26,10:53:00,3488.13,3488.13,3488.13,3488.13,0
2001/9/26,10:54:00,3491.17,3491.17,3491.17,3491.17,0
2001/9/26,10:55:00,3491.09,3491.09,3491.09,3491.09,0
2001/9/26,10:56:00,3496.07,3496.07,3496.07,3496.07,0
2001/9/26,10:57:00,3499.74,3499.74,3499.74,3499.74,0
2001/9/26,10:58:00,3503.52,3503.52,3503.52,3503.52,0
2001/9/26,10:59:00,3508.21,3508.21,3508.21,3508.21,0
2001/9/26,11:00:00,3514.70,3514.70,3514.70,3514.70,0
2001/9/26,11:01:00,3524.21,3524.21,3524.21,3524.21,0
2001/9/26,11:02:00,3530.55,3530.55,3530.55,3530.55,0
2001/9/26,11:03:00,3539.67,3539.67,3539.67,3539.67,0
2001/9/26,11:04:00,3543.73,3543.73,3543.73,3543.73,0
2001/9/26,11:05:00,3545.16,3545.16,3545.16,3545.16,0
2001/9/26,11:06:00,3542.92,3542.92,3542.92,3542.92,0
2001/9/26,11:07:00,3538.86,3538.86,3538.86,3538.86,0
2001/9/26,11:08:00,3536.07,3536.07,3536.07,3536.07,0
2001/9/26,11:09:00,3532.73,3532.73,3532.73,3532.73,0
2001/9/26,11:10:00,3529.52,3529.52,3529.52,3529.52,0
2001/9/26,11:11:00,3534.61,3534.61,3534.61,3534.61,0
2001/9/26,11:12:00,3535.42,3535.42,3535.42,3535.42,0
2001/9/26,11:13:00,3541.93,3541.93,3541.93,3541.93,0
2001/9/26,11:14:00,3545.16,3545.16,3545.16,3545.16,0
2001/9/26,11:15:00,3552.94,3552.94,3552.94,3552.94,0
2001/9/26,11:16:00,3561.09,3561.09,3561.09,3561.09,0
2001/9/26,11:17:00,3566.45,3566.45,3566.45,3566.45,0
2001/9/26,11:18:00,3570.43,3570.43,3570.43,3570.43,0
2001/9/26,11:19:00,3574.64,3574.64,3574.64,3574.64,0
2001/9/26,11:20:00,3577.98,3577.98,3577.98,3577.98,0
2001/9/26,11:21:00,3577.03,3577.03,3577.03,3577.03,0
2001/9/26,11:22:00,3575.83,3575.83,3575.83,3575.83,0
2001/9/26,11:23:00,3573.73,3573.73,3573.73,3573.73,0
2001/9/26,11:24:00,3571.23,3571.23,3571.23,3571.23,0
2001/9/26,11:25:00,3566.95,3566.95,3566.95,3566.95,0
2001/9/26,11:26:00,3564.12,3564.12,3564.12,3564.12,0
2001/9/26,11:27:00,3560.43,3560.43,3560.43,3560.43,0
2001/9/26,11:28:00,3559.80,3559.80,3559.80,3559.80,0
2001/9/26,11:29:00,3557.47,3557.47,3557.47,3557.47,0
2001/9/26,11:30:00,3561.36,3561.36,3561.36,3561.36,0
2001/9/26,11:31:00,3558.43,3558.43,3558.43,3558.43,0
2001/9/26,11:32:00,3560.30,3560.30,3560.30,3560.30,0
2001/9/26,11:33:00,3559.79,3559.79,3559.79,3559.79,0
2001/9/26,11:34:00,3563.22,3563.22,3563.22,3563.22,0
2001/9/26,11:35:00,3565.33,3565.33,3565.33,3565.33,0
2001/9/26,11:36:00,3568.30,3568.30,3568.30,3568.30,0
2001/9/26,11:37:00,3572.31,3572.31,3572.31,3572.31,0
2001/9/26,11:38:00,3577.57,3577.57,3577.57,3577.57,0
2001/9/26,11:39:00,3584.60,3584.60,3584.60,3584.60,0
2001/9/26,11:40:00,3594.02,3594.02,3594.02,3594.02,0
2001/9/26,11:41:00,3602.81,3602.81,3602.81,3602.81,0
2001/9/26,11:42:00,3606.05,3606.05,3606.05,3606.05,0
2001/9/26,11:43:00,3606.18,3606.18,3606.18,3606.18,0
2001/9/26,11:44:00,3610.86,3610.86,3610.86,3610.86,0
2001/9/26,11:45:00,3609.45,3609.45,3609.45,3609.45,0
2001/9/26,11:46:00,3608.65,3608.65,3608.65,3608.65,0
2001/9/26,11:47:00,3608.10,3608.10,3608.10,3608.10,0
2001/9/26,11:48:00,3605.98,3605.98,3605.98,3605.98,0
2001/9/26,11:49:00,3602.97,3602.97,3602.97,3602.97,0
2001/9/26,11:50:00,3600.10,3600.10,3600.10,3600.10,0
2001/9/26,11:51:00,3594.85,3594.85,3594.85,3594.85,0
2001/9/26,11:52:00,3593.07,3593.07,3593.07,3593.07,0
2001/9/26,11:53:00,3589.59,3589.59,3589.59,3589.59,0
2001/9/26,11:54:00,3587.72,3587.72,3587.72,3587.72,0
2001/9/26,11:55:00,3587.06,3587.06,3587.06,3587.06,0
2001/9/26,11:56:00,3586.05,3586.05,3586.05,3586.05,0
2001/9/26,11:57:00,3588.53,3588.53,3588.53,3588.53,0
2001/9/26,11:58:00,3585.49,3585.49,3585.49,3585.49,0
2001/9/26,11:59:00,3588.26,3588.26,3588.26,3588.26,0
2001/9/26,12:00:00,3583.05,3583.05,3583.05,3583.05,0
2001/9/26,12:01:00,3580.09,3580.09,3580.09,3580.09,0
2001/9/26,12:02:00,3578.95,3578.95,3578.95,3578.95,0
2001/9/26,12:03:00,3575.52,3575.52,3575.52,3575.52,0
2001/9/26,12:04:00,3573.30,3573.30,3573.30,3573.30,0
2001/9/26,12:05:00,3573.02,3573.02,3573.02,3573.02,0
2001/9/26,12:06:00,3572.80,3572.80,3572.80,3572.80,0
2001/9/26,12:07:00,3576.95,3576.95,3576.95,3576.95,0
2001/9/26,12:08:00,3580.49,3580.49,3580.49,3580.49,0
2001/9/26,12:09:00,3584.05,3584.05,3584.05,3584.05,0
2001/9/26,12:10:00,3589.66,3589.66,3589.66,3589.66,0
2001/9/26,12:11:00,3588.40,3588.40,3588.40,3588.40,0
2001/9/26,12:12:00,3588.82,3588.82,3588.82,3588.82,0
2001/9/26,12:13:00,3588.66,3588.66,3588.66,3588.66,0
2001/9/26,12:14:00,3584.75,3584.75,3584.75,3584.75,0
2001/9/26,12:15:00,3585.01,3585.01,3585.01,3585.01,0
2001/9/26,12:16:00,3583.87,3583.87,3583.87,3583.87,0
2001/9/26,12:17:00,3582.10,3582.10,3582.10,3582.10,0
2001/9/26,12:18:00,3579.50,3579.50,3579.50,3579.50,0
2001/9/26,12:19:00,3578.37,3578.37,3578.37,3578.37,0
2001/9/26,12:20:00,3575.96,3575.96,3575.96,3575.96,0
2001/9/26,12:21:00,3574.17,3574.17,3574.17,3574.17,0
2001/9/26,12:22:00,3569.89,3569.89,3569.89,3569.89,0
2001/9/26,12:23:00,3567.98,3567.98,3567.98,3567.98,0
2001/9/26,12:24:00,3563.23,3563.23,3563.23,3563.23,0
2001/9/26,12:25:00,3559.12,3559.12,3559.12,3559.12,0
2001/9/26,12:26:00,3554.47,3554.47,3554.47,3554.47,0
2001/9/26,12:27:00,3554.20,3554.20,3554.20,3554.20,0
2001/9/26,12:28:00,3552.02,3552.02,3552.02,3552.02,0
2001/9/26,12:29:00,3554.51,3554.51,3554.51,3554.51,0
2001/9/26,12:30:00,3559.40,3559.40,3559.40,3559.40,0
2001/9/26,12:31:00,3565.22,3565.22,3565.22,3565.22,0
2001/9/26,12:32:00,3568.58,3568.58,3568.58,3568.58,0
2001/9/26,12:33:00,3571.80,3571.80,3571.80,3571.80,0
2001/9/26,12:34:00,3570.49,3570.49,3570.49,3570.49,0
2001/9/26,12:35:00,3568.81,3568.81,3568.81,3568.81,0
2001/9/26,12:36:00,3567.82,3567.82,3567.82,3567.82,0
2001/9/26,12:37:00,3567.24,3567.24,3567.24,3567.24,0
2001/9/26,12:38:00,3565.68,3565.68,3565.68,3565.68,0
2001/9/26,12:39:00,3564.98,3564.98,3564.98,3564.98,0
2001/9/26,12:40:00,3564.22,3564.22,3564.22,3564.22,0
2001/9/26,12:41:00,3563.58,3563.58,3563.58,3563.58,0
2001/9/26,12:42:00,3563.30,3563.30,3563.30,3563.30,0
2001/9/26,12:43:00,3563.96,3563.96,3563.96,3563.96,0
2001/9/26,12:44:00,3562.64,3562.64,3562.64,3562.64,0
2001/9/26,12:45:00,3565.23,3565.23,3565.23,3565.23,0
2001/9/26,12:46:00,3568.35,3568.35,3568.35,3568.35,0
2001/9/26,12:47:00,3572.08,3572.08,3572.08,3572.08,0
2001/9/26,12:48:00,3578.88,3578.88,3578.88,3578.88,0
2001/9/26,12:49:00,3584.35,3584.35,3584.35,3584.35,0
2001/9/26,12:50:00,3586.33,3586.33,3586.33,3586.33,0
2001/9/26,12:51:00,3591.42,3591.42,3591.42,3591.42,0
2001/9/26,12:52:00,3593.49,3593.49,3593.49,3593.49,0
2001/9/26,12:53:00,3594.17,3594.17,3594.17,3594.17,0
2001/9/26,12:54:00,3593.01,3593.01,3593.01,3593.01,0
2001/9/26,12:55:00,3592.45,3592.45,3592.45,3592.45,0
2001/9/26,12:56:00,3585.28,3585.28,3585.28,3585.28,0
2001/9/26,12:57:00,3585.80,3585.80,3585.80,3585.80,0
2001/9/26,12:58:00,3583.46,3583.46,3583.46,3583.46,0
2001/9/26,12:59:00,3584.76,3584.76,3584.76,3584.76,0
2001/9/26,13:00:00,3584.49,3584.49,3584.49,3584.49,0
2001/9/26,13:01:00,3587.69,3587.69,3587.69,3587.69,0
2001/9/26,13:02:00,3588.40,3588.40,3588.40,3588.40,0
2001/9/26,13:03:00,3588.65,3588.65,3588.65,3588.65,0
2001/9/26,13:04:00,3591.38,3591.38,3591.38,3591.38,0
2001/9/26,13:05:00,3592.34,3592.34,3592.34,3592.34,0
2001/9/26,13:06:00,3598.45,3598.45,3598.45,3598.45,0
2001/9/26,13:07:00,3602.78,3602.78,3602.78,3602.78,0
2001/9/26,13:08:00,3605.25,3605.25,3605.25,3605.25,0
2001/9/26,13:09:00,3605.57,3605.57,3605.57,3605.57,0
2001/9/26,13:10:00,3606.06,3606.06,3606.06,3606.06,0
2001/9/26,13:11:00,3603.60,3603.60,3603.60,3603.60,0
2001/9/26,13:12:00,3601.76,3601.76,3601.76,3601.76,0
2001/9/26,13:13:00,3602.31,3602.31,3602.31,3602.31,0
2001/9/26,13:14:00,3601.10,3601.10,3601.10,3601.10,0
2001/9/26,13:15:00,3602.44,3602.44,3602.44,3602.44,0
2001/9/26,13:16:00,3602.34,3602.34,3602.34,3602.34,0
2001/9/26,13:17:00,3603.31,3603.31,3603.31,3603.31,0
2001/9/26,13:18:00,3601.37,3601.37,3601.37,3601.37,0
2001/9/26,13:19:00,3603.14,3603.14,3603.14,3603.14,0
2001/9/26,13:20:00,3605.84,3605.84,3605.84,3605.84,0
2001/9/26,13:21:00,3604.37,3604.37,3604.37,3604.37,0
2001/9/26,13:22:00,3603.98,3603.98,3603.98,3603.98,0
2001/9/26,13:23:00,3607.47,3607.47,3607.47,3607.47,0
2001/9/26,13:24:00,3608.14,3608.14,3608.14,3608.14,0
2001/9/26,13:25:00,3608.42,3608.42,3608.42,3608.42,0
2001/9/26,13:26:00,3608.36,3608.36,3608.36,3608.36,0
2001/9/26,13:27:00,3612.98,3612.98,3612.98,3612.98,0
2001/9/26,13:28:00,3616.36,3616.36,3616.36,3616.36,0
2001/9/26,13:29:00,3620.00,3620.00,3620.00,3620.00,0
2001/9/26,13:30:00,3625.53,3625.53,3625.53,3625.53,0
2001/9/27,09:01:00,3586.81,3586.81,3586.81,3586.81,0
2001/9/27,09:02:00,3572.67,3572.67,3572.67,3572.67,0
2001/9/27,09:03:00,3570.47,3570.47,3570.47,3570.47,0
2001/9/27,09:04:00,3572.38,3572.38,3572.38,3572.38,0
2001/9/27,09:05:00,3575.22,3575.22,3575.22,3575.22,0
2001/9/27,09:06:00,3574.90,3574.90,3574.90,3574.90,0
2001/9/27,09:07:00,3572.86,3572.86,3572.86,3572.86,0
2001/9/27,09:08:00,3564.95,3564.95,3564.95,3564.95,0
2001/9/27,09:09:00,3556.00,3556.00,3556.00,3556.00,0
2001/9/27,09:10:00,3552.03,3552.03,3552.03,3552.03,0
2001/9/27,09:11:00,3548.32,3548.32,3548.32,3548.32,0
2001/9/27,09:12:00,3547.60,3547.60,3547.60,3547.60,0
2001/9/27,09:13:00,3548.54,3548.54,3548.54,3548.54,0
2001/9/27,09:14:00,3554.07,3554.07,3554.07,3554.07,0
2001/9/27,09:15:00,3557.35,3557.35,3557.35,3557.35,0
2001/9/27,09:16:00,3562.05,3562.05,3562.05,3562.05,0
2001/9/27,09:17:00,3565.25,3565.25,3565.25,3565.25,0
2001/9/27,09:18:00,3567.09,3567.09,3567.09,3567.09,0
2001/9/27,09:19:00,3566.51,3566.51,3566.51,3566.51,0
2001/9/27,09:20:00,3565.46,3565.46,3565.46,3565.46,0
2001/9/27,09:21:00,3565.46,3565.46,3565.46,3565.46,0
2001/9/27,09:22:00,3563.97,3563.97,3563.97,3563.97,0
2001/9/27,09:23:00,3557.64,3557.64,3557.64,3557.64,0
2001/9/27,09:24:00,3560.34,3560.34,3560.34,3560.34,0
2001/9/27,09:25:00,3559.15,3559.15,3559.15,3559.15,0
2001/9/27,09:26:00,3561.03,3561.03,3561.03,3561.03,0
2001/9/27,09:27:00,3561.39,3561.39,3561.39,3561.39,0
2001/9/27,09:28:00,3564.32,3564.32,3564.32,3564.32,0
2001/9/27,09:29:00,3568.38,3568.38,3568.38,3568.38,0
2001/9/27,09:30:00,3573.11,3573.11,3573.11,3573.11,0
2001/9/27,09:31:00,3575.85,3575.85,3575.85,3575.85,0
2001/9/27,09:32:00,3577.25,3577.25,3577.25,3577.25,0
2001/9/27,09:33:00,3580.19,3580.19,3580.19,3580.19,0
2001/9/27,09:34:00,3580.38,3580.38,3580.38,3580.38,0
2001/9/27,09:35:00,3580.63,3580.63,3580.63,3580.63,0
2001/9/27,09:36:00,3581.29,3581.29,3581.29,3581.29,0
2001/9/27,09:37:00,3579.81,3579.81,3579.81,3579.81,0
2001/9/27,09:38:00,3581.32,3581.32,3581.32,3581.32,0
2001/9/27,09:39:00,3578.40,3578.40,3578.40,3578.40,0
2001/9/27,09:40:00,3576.95,3576.95,3576.95,3576.95,0
2001/9/27,09:41:00,3573.35,3573.35,3573.35,3573.35,0
2001/9/27,09:42:00,3571.79,3571.79,3571.79,3571.79,0
2001/9/27,09:43:00,3568.55,3568.55,3568.55,3568.55,0
2001/9/27,09:44:00,3568.02,3568.02,3568.02,3568.02,0
2001/9/27,09:45:00,3565.99,3565.99,3565.99,3565.99,0
2001/9/27,09:46:00,3564.32,3564.32,3564.32,3564.32,0
2001/9/27,09:47:00,3563.18,3563.18,3563.18,3563.18,0
2001/9/27,09:48:00,3562.65,3562.65,3562.65,3562.65,0
2001/9/27,09:49:00,3560.87,3560.87,3560.87,3560.87,0
2001/9/27,09:50:00,3560.44,3560.44,3560.44,3560.44,0
2001/9/27,09:51:00,3562.43,3562.43,3562.43,3562.43,0
2001/9/27,09:52:00,3562.27,3562.27,3562.27,3562.27,0
2001/9/27,09:53:00,3564.19,3564.19,3564.19,3564.19,0
2001/9/27,09:54:00,3564.76,3564.76,3564.76,3564.76,0
2001/9/27,09:55:00,3563.72,3563.72,3563.72,3563.72,0
2001/9/27,09:56:00,3566.98,3566.98,3566.98,3566.98,0
2001/9/27,09:57:00,3567.96,3567.96,3567.96,3567.96,0
2001/9/27,09:58:00,3570.47,3570.47,3570.47,3570.47,0
2001/9/27,09:59:00,3570.66,3570.66,3570.66,3570.66,0
2001/9/27,10:00:00,3573.02,3573.02,3573.02,3573.02,0
2001/9/27,10:01:00,3575.72,3575.72,3575.72,3575.72,0
2001/9/27,10:02:00,3576.10,3576.10,3576.10,3576.10,0
2001/9/27,10:03:00,3577.35,3577.35,3577.35,3577.35,0
2001/9/27,10:04:00,3578.23,3578.23,3578.23,3578.23,0
2001/9/27,10:05:00,3577.45,3577.45,3577.45,3577.45,0
2001/9/27,10:06:00,3576.76,3576.76,3576.76,3576.76,0
2001/9/27,10:07:00,3576.35,3576.35,3576.35,3576.35,0
2001/9/27,10:08:00,3575.18,3575.18,3575.18,3575.18,0
2001/9/27,10:09:00,3571.60,3571.60,3571.60,3571.60,0
2001/9/27,10:10:00,3567.58,3567.58,3567.58,3567.58,0
2001/9/27,10:11:00,3566.27,3566.27,3566.27,3566.27,0
2001/9/27,10:12:00,3561.53,3561.53,3561.53,3561.53,0
2001/9/27,10:13:00,3557.26,3557.26,3557.26,3557.26,0
2001/9/27,10:14:00,3553.04,3553.04,3553.04,3553.04,0
2001/9/27,10:15:00,3551.68,3551.68,3551.68,3551.68,0
2001/9/27,10:16:00,3551.26,3551.26,3551.26,3551.26,0
2001/9/27,10:17:00,3547.39,3547.39,3547.39,3547.39,0
2001/9/27,10:18:00,3546.27,3546.27,3546.27,3546.27,0
2001/9/27,10:19:00,3549.43,3549.43,3549.43,3549.43,0
2001/9/27,10:20:00,3549.20,3549.20,3549.20,3549.20,0
2001/9/27,10:21:00,3551.49,3551.49,3551.49,3551.49,0
2001/9/27,10:22:00,3551.32,3551.32,3551.32,3551.32,0
2001/9/27,10:23:00,3551.99,3551.99,3551.99,3551.99,0
2001/9/27,10:24:00,3553.78,3553.78,3553.78,3553.78,0
2001/9/27,10:25:00,3555.16,3555.16,3555.16,3555.16,0
2001/9/27,10:26:00,3554.64,3554.64,3554.64,3554.64,0
2001/9/27,10:27:00,3557.19,3557.19,3557.19,3557.19,0
2001/9/27,10:28:00,3557.17,3557.17,3557.17,3557.17,0
2001/9/27,10:29:00,3556.94,3556.94,3556.94,3556.94,0
2001/9/27,10:30:00,3557.83,3557.83,3557.83,3557.83,0
2001/9/27,10:31:00,3555.62,3555.62,3555.62,3555.62,0
2001/9/27,10:32:00,3554.26,3554.26,3554.26,3554.26,0
2001/9/27,10:33:00,3554.03,3554.03,3554.03,3554.03,0
2001/9/27,10:34:00,3551.21,3551.21,3551.21,3551.21,0
2001/9/27,10:35:00,3551.45,3551.45,3551.45,3551.45,0
2001/9/27,10:36:00,3551.12,3551.12,3551.12,3551.12,0
2001/9/27,10:37:00,3550.97,3550.97,3550.97,3550.97,0
2001/9/27,10:38:00,3551.84,3551.84,3551.84,3551.84,0
2001/9/27,10:39:00,3551.33,3551.33,3551.33,3551.33,0
2001/9/27,10:40:00,3551.39,3551.39,3551.39,3551.39,0
2001/9/27,10:41:00,3552.97,3552.97,3552.97,3552.97,0
2001/9/27,10:42:00,3553.05,3553.05,3553.05,3553.05,0
2001/9/27,10:43:00,3554.17,3554.17,3554.17,3554.17,0
2001/9/27,10:44:00,3555.51,3555.51,3555.51,3555.51,0
2001/9/27,10:45:00,3556.67,3556.67,3556.67,3556.67,0
2001/9/27,10:46:00,3557.60,3557.60,3557.60,3557.60,0
2001/9/27,10:47:00,3559.38,3559.38,3559.38,3559.38,0
2001/9/27,10:48:00,3560.68,3560.68,3560.68,3560.68,0
2001/9/27,10:49:00,3561.24,3561.24,3561.24,3561.24,0
2001/9/27,10:50:00,3563.44,3563.44,3563.44,3563.44,0
2001/9/27,10:51:00,3564.77,3564.77,3564.77,3564.77,0
2001/9/27,10:52:00,3566.54,3566.54,3566.54,3566.54,0
2001/9/27,10:53:00,3567.89,3567.89,3567.89,3567.89,0
2001/9/27,10:54:00,3568.04,3568.04,3568.04,3568.04,0
2001/9/27,10:55:00,3569.34,3569.34,3569.34,3569.34,0
2001/9/27,10:56:00,3569.79,3569.79,3569.79,3569.79,0
2001/9/27,10:57:00,3571.63,3571.63,3571.63,3571.63,0
2001/9/27,10:58:00,3570.87,3570.87,3570.87,3570.87,0
2001/9/27,10:59:00,3571.79,3571.79,3571.79,3571.79,0
2001/9/27,11:00:00,3570.72,3570.72,3570.72,3570.72,0
2001/9/27,11:01:00,3569.21,3569.21,3569.21,3569.21,0
2001/9/27,11:02:00,3567.18,3567.18,3567.18,3567.18,0
2001/9/27,11:03:00,3567.53,3567.53,3567.53,3567.53,0
2001/9/27,11:04:00,3567.39,3567.39,3567.39,3567.39,0
2001/9/27,11:05:00,3569.02,3569.02,3569.02,3569.02,0
2001/9/27,11:06:00,3567.77,3567.77,3567.77,3567.77,0
2001/9/27,11:07:00,3569.07,3569.07,3569.07,3569.07,0
2001/9/27,11:08:00,3569.08,3569.08,3569.08,3569.08,0
2001/9/27,11:09:00,3569.03,3569.03,3569.03,3569.03,0
2001/9/27,11:10:00,3571.70,3571.70,3571.70,3571.70,0
2001/9/27,11:11:00,3573.14,3573.14,3573.14,3573.14,0
2001/9/27,11:12:00,3577.51,3577.51,3577.51,3577.51,0
2001/9/27,11:13:00,3579.54,3579.54,3579.54,3579.54,0
2001/9/27,11:14:00,3582.88,3582.88,3582.88,3582.88,0
2001/9/27,11:15:00,3583.51,3583.51,3583.51,3583.51,0
2001/9/27,11:16:00,3587.48,3587.48,3587.48,3587.48,0
2001/9/27,11:17:00,3588.70,3588.70,3588.70,3588.70,0
2001/9/27,11:18:00,3589.57,3589.57,3589.57,3589.57,0
2001/9/27,11:19:00,3592.23,3592.23,3592.23,3592.23,0
2001/9/27,11:20:00,3592.52,3592.52,3592.52,3592.52,0
2001/9/27,11:21:00,3590.98,3590.98,3590.98,3590.98,0
2001/9/27,11:22:00,3589.38,3589.38,3589.38,3589.38,0
2001/9/27,11:23:00,3588.77,3588.77,3588.77,3588.77,0
2001/9/27,11:24:00,3586.78,3586.78,3586.78,3586.78,0
2001/9/27,11:25:00,3583.71,3583.71,3583.71,3583.71,0
2001/9/27,11:26:00,3583.91,3583.91,3583.91,3583.91,0
2001/9/27,11:27:00,3581.90,3581.90,3581.90,3581.90,0
2001/9/27,11:28:00,3582.91,3582.91,3582.91,3582.91,0
2001/9/27,11:29:00,3583.20,3583.20,3583.20,3583.20,0
2001/9/27,11:30:00,3582.64,3582.64,3582.64,3582.64,0
2001/9/27,11:31:00,3583.67,3583.67,3583.67,3583.67,0
2001/9/27,11:32:00,3585.00,3585.00,3585.00,3585.00,0
2001/9/27,11:33:00,3583.89,3583.89,3583.89,3583.89,0
2001/9/27,11:34:00,3586.35,3586.35,3586.35,3586.35,0
2001/9/27,11:35:00,3584.57,3584.57,3584.57,3584.57,0
2001/9/27,11:36:00,3585.81,3585.81,3585.81,3585.81,0
2001/9/27,11:37:00,3583.22,3583.22,3583.22,3583.22,0
2001/9/27,11:38:00,3583.14,3583.14,3583.14,3583.14,0
2001/9/27,11:39:00,3583.16,3583.16,3583.16,3583.16,0
2001/9/27,11:40:00,3581.44,3581.44,3581.44,3581.44,0
2001/9/27,11:41:00,3580.52,3580.52,3580.52,3580.52,0
2001/9/27,11:42:00,3580.72,3580.72,3580.72,3580.72,0
2001/9/27,11:43:00,3579.86,3579.86,3579.86,3579.86,0
2001/9/27,11:44:00,3579.60,3579.60,3579.60,3579.60,0
2001/9/27,11:45:00,3576.07,3576.07,3576.07,3576.07,0
2001/9/27,11:46:00,3575.88,3575.88,3575.88,3575.88,0
2001/9/27,11:47:00,3576.42,3576.42,3576.42,3576.42,0
2001/9/27,11:48:00,3576.48,3576.48,3576.48,3576.48,0
2001/9/27,11:49:00,3577.47,3577.47,3577.47,3577.47,0
2001/9/27,11:50:00,3578.24,3578.24,3578.24,3578.24,0
2001/9/27,11:51:00,3581.35,3581.35,3581.35,3581.35,0
2001/9/27,11:52:00,3581.74,3581.74,3581.74,3581.74,0
2001/9/27,11:53:00,3584.05,3584.05,3584.05,3584.05,0
2001/9/27,11:54:00,3584.84,3584.84,3584.84,3584.84,0
2001/9/27,11:55:00,3586.27,3586.27,3586.27,3586.27,0
2001/9/27,11:56:00,3590.26,3590.26,3590.26,3590.26,0
2001/9/27,11:57:00,3593.66,3593.66,3593.66,3593.66,0
2001/9/27,11:58:00,3593.82,3593.82,3593.82,3593.82,0
2001/9/27,11:59:00,3595.46,3595.46,3595.46,3595.46,0
2001/9/27,12:00:00,3598.32,3598.32,3598.32,3598.32,0
2001/9/27,12:01:00,3597.19,3597.19,3597.19,3597.19,0
2001/9/27,12:02:00,3599.96,3599.96,3599.96,3599.96,0
2001/9/27,12:03:00,3600.27,3600.27,3600.27,3600.27,0
2001/9/27,12:04:00,3602.18,3602.18,3602.18,3602.18,0
2001/9/27,12:05:00,3599.91,3599.91,3599.91,3599.91,0
2001/9/27,12:06:00,3599.79,3599.79,3599.79,3599.79,0
2001/9/27,12:07:00,3594.96,3594.96,3594.96,3594.96,0
2001/9/27,12:08:00,3593.74,3593.74,3593.74,3593.74,0
2001/9/27,12:09:00,3592.21,3592.21,3592.21,3592.21,0
2001/9/27,12:10:00,3590.20,3590.20,3590.20,3590.20,0
2001/9/27,12:11:00,3590.59,3590.59,3590.59,3590.59,0
2001/9/27,12:12:00,3589.74,3589.74,3589.74,3589.74,0
2001/9/27,12:13:00,3590.28,3590.28,3590.28,3590.28,0
2001/9/27,12:14:00,3589.67,3589.67,3589.67,3589.67,0
2001/9/27,12:15:00,3588.62,3588.62,3588.62,3588.62,0
2001/9/27,12:16:00,3589.54,3589.54,3589.54,3589.54,0
2001/9/27,12:17:00,3589.69,3589.69,3589.69,3589.69,0
2001/9/27,12:18:00,3589.38,3589.38,3589.38,3589.38,0
2001/9/27,12:19:00,3593.28,3593.28,3593.28,3593.28,0
2001/9/27,12:20:00,3593.13,3593.13,3593.13,3593.13,0
2001/9/27,12:21:00,3594.54,3594.54,3594.54,3594.54,0
2001/9/27,12:22:00,3596.19,3596.19,3596.19,3596.19,0
2001/9/27,12:23:00,3593.18,3593.18,3593.18,3593.18,0
2001/9/27,12:24:00,3594.63,3594.63,3594.63,3594.63,0
2001/9/27,12:25:00,3595.07,3595.07,3595.07,3595.07,0
2001/9/27,12:26:00,3595.97,3595.97,3595.97,3595.97,0
2001/9/27,12:27:00,3595.13,3595.13,3595.13,3595.13,0
2001/9/27,12:28:00,3594.21,3594.21,3594.21,3594.21,0
2001/9/27,12:29:00,3593.37,3593.37,3593.37,3593.37,0
2001/9/27,12:30:00,3592.21,3592.21,3592.21,3592.21,0
2001/9/27,12:31:00,3590.64,3590.64,3590.64,3590.64,0
2001/9/27,12:32:00,3590.55,3590.55,3590.55,3590.55,0
2001/9/27,12:33:00,3587.06,3587.06,3587.06,3587.06,0
2001/9/27,12:34:00,3587.80,3587.80,3587.80,3587.80,0
2001/9/27,12:35:00,3584.05,3584.05,3584.05,3584.05,0
2001/9/27,12:36:00,3582.47,3582.47,3582.47,3582.47,0
2001/9/27,12:37:00,3580.30,3580.30,3580.30,3580.30,0
2001/9/27,12:38:00,3578.89,3578.89,3578.89,3578.89,0
2001/9/27,12:39:00,3577.31,3577.31,3577.31,3577.31,0
2001/9/27,12:40:00,3574.63,3574.63,3574.63,3574.63,0
2001/9/27,12:41:00,3573.65,3573.65,3573.65,3573.65,0
2001/9/27,12:42:00,3570.66,3570.66,3570.66,3570.66,0
2001/9/27,12:43:00,3570.45,3570.45,3570.45,3570.45,0
2001/9/27,12:44:00,3568.87,3568.87,3568.87,3568.87,0
2001/9/27,12:45:00,3568.18,3568.18,3568.18,3568.18,0
2001/9/27,12:46:00,3568.27,3568.27,3568.27,3568.27,0
2001/9/27,12:47:00,3569.26,3569.26,3569.26,3569.26,0
2001/9/27,12:48:00,3572.15,3572.15,3572.15,3572.15,0
2001/9/27,12:49:00,3572.96,3572.96,3572.96,3572.96,0
2001/9/27,12:50:00,3570.71,3570.71,3570.71,3570.71,0
2001/9/27,12:51:00,3572.15,3572.15,3572.15,3572.15,0
2001/9/27,12:52:00,3570.80,3570.80,3570.80,3570.80,0
2001/9/27,12:53:00,3572.01,3572.01,3572.01,3572.01,0
2001/9/27,12:54:00,3571.68,3571.68,3571.68,3571.68,0
2001/9/27,12:55:00,3569.56,3569.56,3569.56,3569.56,0
2001/9/27,12:56:00,3569.27,3569.27,3569.27,3569.27,0
2001/9/27,12:57:00,3567.91,3567.91,3567.91,3567.91,0
2001/9/27,12:58:00,3566.35,3566.35,3566.35,3566.35,0
2001/9/27,12:59:00,3564.78,3564.78,3564.78,3564.78,0
2001/9/27,13:00:00,3562.21,3562.21,3562.21,3562.21,0
2001/9/27,13:01:00,3562.91,3562.91,3562.91,3562.91,0
2001/9/27,13:02:00,3560.27,3560.27,3560.27,3560.27,0
2001/9/27,13:03:00,3558.57,3558.57,3558.57,3558.57,0
2001/9/27,13:04:00,3557.41,3557.41,3557.41,3557.41,0
2001/9/27,13:05:00,3551.41,3551.41,3551.41,3551.41,0
2001/9/27,13:06:00,3550.82,3550.82,3550.82,3550.82,0
2001/9/27,13:07:00,3551.57,3551.57,3551.57,3551.57,0
2001/9/27,13:08:00,3548.92,3548.92,3548.92,3548.92,0
2001/9/27,13:09:00,3553.39,3553.39,3553.39,3553.39,0
2001/9/27,13:10:00,3554.49,3554.49,3554.49,3554.49,0
2001/9/27,13:11:00,3556.05,3556.05,3556.05,3556.05,0
2001/9/27,13:12:00,3561.01,3561.01,3561.01,3561.01,0
2001/9/27,13:13:00,3562.06,3562.06,3562.06,3562.06,0
2001/9/27,13:14:00,3565.77,3565.77,3565.77,3565.77,0
2001/9/27,13:15:00,3562.56,3562.56,3562.56,3562.56,0
2001/9/27,13:16:00,3562.53,3562.53,3562.53,3562.53,0
2001/9/27,13:17:00,3563.55,3563.55,3563.55,3563.55,0
2001/9/27,13:18:00,3563.24,3563.24,3563.24,3563.24,0
2001/9/27,13:19:00,3562.42,3562.42,3562.42,3562.42,0
2001/9/27,13:20:00,3561.23,3561.23,3561.23,3561.23,0
2001/9/27,13:21:00,3564.24,3564.24,3564.24,3564.24,0
2001/9/27,13:22:00,3563.19,3563.19,3563.19,3563.19,0
2001/9/27,13:23:00,3563.88,3563.88,3563.88,3563.88,0
2001/9/27,13:24:00,3566.42,3566.42,3566.42,3566.42,0
2001/9/27,13:25:00,3567.43,3567.43,3567.43,3567.43,0
2001/9/27,13:26:00,3567.92,3567.92,3567.92,3567.92,0
2001/9/27,13:27:00,3570.42,3570.42,3570.42,3570.42,0
2001/9/27,13:28:00,3566.84,3566.84,3566.84,3566.84,0
2001/9/27,13:29:00,3567.25,3567.25,3567.25,3567.25,0
2001/9/27,13:30:00,3567.63,3567.63,3567.63,3567.63,0
2001/9/28,09:01:00,3587.81,3587.81,3587.81,3587.81,0
2001/9/28,09:02:00,3594.30,3594.30,3594.30,3594.30,0
2001/9/28,09:03:00,3599.93,3599.93,3599.93,3599.93,0
2001/9/28,09:04:00,3598.17,3598.17,3598.17,3598.17,0
2001/9/28,09:05:00,3598.99,3598.99,3598.99,3598.99,0
2001/9/28,09:06:00,3600.10,3600.10,3600.10,3600.10,0
2001/9/28,09:07:00,3598.13,3598.13,3598.13,3598.13,0
2001/9/28,09:08:00,3595.02,3595.02,3595.02,3595.02,0
2001/9/28,09:09:00,3595.45,3595.45,3595.45,3595.45,0
2001/9/28,09:10:00,3602.48,3602.48,3602.48,3602.48,0
2001/9/28,09:11:00,3612.98,3612.98,3612.98,3612.98,0
2001/9/28,09:12:00,3622.90,3622.90,3622.90,3622.90,0
2001/9/28,09:13:00,3632.14,3632.14,3632.14,3632.14,0
2001/9/28,09:14:00,3637.21,3637.21,3637.21,3637.21,0
2001/9/28,09:15:00,3634.07,3634.07,3634.07,3634.07,0
2001/9/28,09:16:00,3629.52,3629.52,3629.52,3629.52,0
2001/9/28,09:17:00,3628.18,3628.18,3628.18,3628.18,0
2001/9/28,09:18:00,3622.30,3622.30,3622.30,3622.30,0
2001/9/28,09:19:00,3619.70,3619.70,3619.70,3619.70,0
2001/9/28,09:20:00,3617.90,3617.90,3617.90,3617.90,0
2001/9/28,09:21:00,3614.54,3614.54,3614.54,3614.54,0
2001/9/28,09:22:00,3615.59,3615.59,3615.59,3615.59,0
2001/9/28,09:23:00,3619.48,3619.48,3619.48,3619.48,0
2001/9/28,09:24:00,3618.73,3618.73,3618.73,3618.73,0
2001/9/28,09:25:00,3627.82,3627.82,3627.82,3627.82,0
2001/9/28,09:26:00,3632.92,3632.92,3632.92,3632.92,0
2001/9/28,09:27:00,3636.50,3636.50,3636.50,3636.50,0
2001/9/28,09:28:00,3641.80,3641.80,3641.80,3641.80,0
2001/9/28,09:29:00,3642.41,3642.41,3642.41,3642.41,0
2001/9/28,09:30:00,3642.55,3642.55,3642.55,3642.55,0
2001/9/28,09:31:00,3642.65,3642.65,3642.65,3642.65,0
2001/9/28,09:32:00,3641.14,3641.14,3641.14,3641.14,0
2001/9/28,09:33:00,3638.44,3638.44,3638.44,3638.44,0
2001/9/28,09:34:00,3636.41,3636.41,3636.41,3636.41,0
2001/9/28,09:35:00,3637.22,3637.22,3637.22,3637.22,0
2001/9/28,09:36:00,3634.80,3634.80,3634.80,3634.80,0
2001/9/28,09:37:00,3632.98,3632.98,3632.98,3632.98,0
2001/9/28,09:38:00,3630.31,3630.31,3630.31,3630.31,0
2001/9/28,09:39:00,3631.36,3631.36,3631.36,3631.36,0
2001/9/28,09:40:00,3631.78,3631.78,3631.78,3631.78,0
2001/9/28,09:41:00,3634.32,3634.32,3634.32,3634.32,0
2001/9/28,09:42:00,3637.99,3637.99,3637.99,3637.99,0
2001/9/28,09:43:00,3639.84,3639.84,3639.84,3639.84,0
2001/9/28,09:44:00,3643.19,3643.19,3643.19,3643.19,0
2001/9/28,09:45:00,3643.05,3643.05,3643.05,3643.05,0
2001/9/28,09:46:00,3643.62,3643.62,3643.62,3643.62,0
2001/9/28,09:47:00,3642.24,3642.24,3642.24,3642.24,0
2001/9/28,09:48:00,3639.60,3639.60,3639.60,3639.60,0
2001/9/28,09:49:00,3637.80,3637.80,3637.80,3637.80,0
2001/9/28,09:50:00,3634.66,3634.66,3634.66,3634.66,0
2001/9/28,09:51:00,3632.35,3632.35,3632.35,3632.35,0
2001/9/28,09:52:00,3628.45,3628.45,3628.45,3628.45,0
2001/9/28,09:53:00,3624.92,3624.92,3624.92,3624.92,0
2001/9/28,09:54:00,3620.01,3620.01,3620.01,3620.01,0
2001/9/28,09:55:00,3618.52,3618.52,3618.52,3618.52,0
2001/9/28,09:56:00,3619.50,3619.50,3619.50,3619.50,0
2001/9/28,09:57:00,3615.75,3615.75,3615.75,3615.75,0
2001/9/28,09:58:00,3613.81,3613.81,3613.81,3613.81,0
2001/9/28,09:59:00,3613.74,3613.74,3613.74,3613.74,0
2001/9/28,10:00:00,3612.35,3612.35,3612.35,3612.35,0
2001/9/28,10:01:00,3610.94,3610.94,3610.94,3610.94,0
2001/9/28,10:02:00,3610.58,3610.58,3610.58,3610.58,0
2001/9/28,10:03:00,3611.26,3611.26,3611.26,3611.26,0
2001/9/28,10:04:00,3613.02,3613.02,3613.02,3613.02,0
2001/9/28,10:05:00,3617.70,3617.70,3617.70,3617.70,0
2001/9/28,10:06:00,3618.11,3618.11,3618.11,3618.11,0
2001/9/28,10:07:00,3620.10,3620.10,3620.10,3620.10,0
2001/9/28,10:08:00,3620.46,3620.46,3620.46,3620.46,0
2001/9/28,10:09:00,3618.50,3618.50,3618.50,3618.50,0
2001/9/28,10:10:00,3619.48,3619.48,3619.48,3619.48,0
2001/9/28,10:11:00,3620.50,3620.50,3620.50,3620.50,0
2001/9/28,10:12:00,3621.08,3621.08,3621.08,3621.08,0
2001/9/28,10:13:00,3620.72,3620.72,3620.72,3620.72,0
2001/9/28,10:14:00,3620.61,3620.61,3620.61,3620.61,0
2001/9/28,10:15:00,3619.46,3619.46,3619.46,3619.46,0
2001/9/28,10:16:00,3617.74,3617.74,3617.74,3617.74,0
2001/9/28,10:17:00,3617.59,3617.59,3617.59,3617.59,0
2001/9/28,10:18:00,3617.23,3617.23,3617.23,3617.23,0
2001/9/28,10:19:00,3611.75,3611.75,3611.75,3611.75,0
2001/9/28,10:20:00,3611.19,3611.19,3611.19,3611.19,0
2001/9/28,10:21:00,3609.03,3609.03,3609.03,3609.03,0
2001/9/28,10:22:00,3609.21,3609.21,3609.21,3609.21,0
2001/9/28,10:23:00,3607.27,3607.27,3607.27,3607.27,0
2001/9/28,10:24:00,3605.14,3605.14,3605.14,3605.14,0
2001/9/28,10:25:00,3606.03,3606.03,3606.03,3606.03,0
2001/9/28,10:26:00,3602.35,3602.35,3602.35,3602.35,0
2001/9/28,10:27:00,3604.48,3604.48,3604.48,3604.48,0
2001/9/28,10:28:00,3601.89,3601.89,3601.89,3601.89,0
2001/9/28,10:29:00,3602.08,3602.08,3602.08,3602.08,0
2001/9/28,10:30:00,3603.26,3603.26,3603.26,3603.26,0
2001/9/28,10:31:00,3604.20,3604.20,3604.20,3604.20,0
2001/9/28,10:32:00,3603.60,3603.60,3603.60,3603.60,0
2001/9/28,10:33:00,3604.41,3604.41,3604.41,3604.41,0
2001/9/28,10:34:00,3606.19,3606.19,3606.19,3606.19,0
2001/9/28,10:35:00,3606.02,3606.02,3606.02,3606.02,0
2001/9/28,10:36:00,3608.80,3608.80,3608.80,3608.80,0
2001/9/28,10:37:00,3615.16,3615.16,3615.16,3615.16,0
2001/9/28,10:38:00,3618.40,3618.40,3618.40,3618.40,0
2001/9/28,10:39:00,3618.79,3618.79,3618.79,3618.79,0
2001/9/28,10:40:00,3623.33,3623.33,3623.33,3623.33,0
2001/9/28,10:41:00,3626.56,3626.56,3626.56,3626.56,0
2001/9/28,10:42:00,3627.25,3627.25,3627.25,3627.25,0
2001/9/28,10:43:00,3626.23,3626.23,3626.23,3626.23,0
2001/9/28,10:44:00,3625.44,3625.44,3625.44,3625.44,0
2001/9/28,10:45:00,3623.94,3623.94,3623.94,3623.94,0
2001/9/28,10:46:00,3623.95,3623.95,3623.95,3623.95,0
2001/9/28,10:47:00,3619.91,3619.91,3619.91,3619.91,0
2001/9/28,10:48:00,3620.54,3620.54,3620.54,3620.54,0
2001/9/28,10:49:00,3619.66,3619.66,3619.66,3619.66,0
2001/9/28,10:50:00,3617.05,3617.05,3617.05,3617.05,0
2001/9/28,10:51:00,3616.32,3616.32,3616.32,3616.32,0
2001/9/28,10:52:00,3615.01,3615.01,3615.01,3615.01,0
2001/9/28,10:53:00,3613.00,3613.00,3613.00,3613.00,0
2001/9/28,10:54:00,3614.94,3614.94,3614.94,3614.94,0
2001/9/28,10:55:00,3615.32,3615.32,3615.32,3615.32,0
2001/9/28,10:56:00,3616.53,3616.53,3616.53,3616.53,0
2001/9/28,10:57:00,3617.44,3617.44,3617.44,3617.44,0
2001/9/28,10:58:00,3618.46,3618.46,3618.46,3618.46,0
2001/9/28,10:59:00,3619.37,3619.37,3619.37,3619.37,0
2001/9/28,11:00:00,3621.09,3621.09,3621.09,3621.09,0
2001/9/28,11:01:00,3620.77,3620.77,3620.77,3620.77,0
2001/9/28,11:02:00,3618.14,3618.14,3618.14,3618.14,0
2001/9/28,11:03:00,3619.52,3619.52,3619.52,3619.52,0
2001/9/28,11:04:00,3619.20,3619.20,3619.20,3619.20,0
2001/9/28,11:05:00,3620.53,3620.53,3620.53,3620.53,0
2001/9/28,11:06:00,3623.13,3623.13,3623.13,3623.13,0
2001/9/28,11:07:00,3623.29,3623.29,3623.29,3623.29,0
2001/9/28,11:08:00,3622.40,3622.40,3622.40,3622.40,0
2001/9/28,11:09:00,3621.19,3621.19,3621.19,3621.19,0
2001/9/28,11:10:00,3621.70,3621.70,3621.70,3621.70,0
2001/9/28,11:11:00,3621.93,3621.93,3621.93,3621.93,0
2001/9/28,11:12:00,3620.78,3620.78,3620.78,3620.78,0
2001/9/28,11:13:00,3621.09,3621.09,3621.09,3621.09,0
2001/9/28,11:14:00,3618.11,3618.11,3618.11,3618.11,0
2001/9/28,11:15:00,3617.78,3617.78,3617.78,3617.78,0
2001/9/28,11:16:00,3617.35,3617.35,3617.35,3617.35,0
2001/9/28,11:17:00,3612.75,3612.75,3612.75,3612.75,0
2001/9/28,11:18:00,3611.80,3611.80,3611.80,3611.80,0
2001/9/28,11:19:00,3610.69,3610.69,3610.69,3610.69,0
2001/9/28,11:20:00,3606.79,3606.79,3606.79,3606.79,0
2001/9/28,11:21:00,3605.41,3605.41,3605.41,3605.41,0
2001/9/28,11:22:00,3601.90,3601.90,3601.90,3601.90,0
2001/9/28,11:23:00,3600.43,3600.43,3600.43,3600.43,0
2001/9/28,11:24:00,3598.92,3598.92,3598.92,3598.92,0
2001/9/28,11:25:00,3597.81,3597.81,3597.81,3597.81,0
2001/9/28,11:26:00,3598.80,3598.80,3598.80,3598.80,0
2001/9/28,11:27:00,3599.26,3599.26,3599.26,3599.26,0
2001/9/28,11:28:00,3599.02,3599.02,3599.02,3599.02,0
2001/9/28,11:29:00,3598.85,3598.85,3598.85,3598.85,0
2001/9/28,11:30:00,3598.86,3598.86,3598.86,3598.86,0
2001/9/28,11:31:00,3597.56,3597.56,3597.56,3597.56,0
2001/9/28,11:32:00,3601.65,3601.65,3601.65,3601.65,0
2001/9/28,11:33:00,3597.47,3597.47,3597.47,3597.47,0
2001/9/28,11:34:00,3596.81,3596.81,3596.81,3596.81,0
2001/9/28,11:35:00,3595.83,3595.83,3595.83,3595.83,0
2001/9/28,11:36:00,3594.79,3594.79,3594.79,3594.79,0
2001/9/28,11:37:00,3596.07,3596.07,3596.07,3596.07,0
2001/9/28,11:38:00,3593.02,3593.02,3593.02,3593.02,0
2001/9/28,11:39:00,3593.87,3593.87,3593.87,3593.87,0
2001/9/28,11:40:00,3594.74,3594.74,3594.74,3594.74,0
2001/9/28,11:41:00,3596.63,3596.63,3596.63,3596.63,0
2001/9/28,11:42:00,3598.40,3598.40,3598.40,3598.40,0
2001/9/28,11:43:00,3602.35,3602.35,3602.35,3602.35,0
2001/9/28,11:44:00,3602.79,3602.79,3602.79,3602.79,0
2001/9/28,11:45:00,3604.69,3604.69,3604.69,3604.69,0
2001/9/28,11:46:00,3603.78,3603.78,3603.78,3603.78,0
2001/9/28,11:47:00,3604.74,3604.74,3604.74,3604.74,0
2001/9/28,11:48:00,3606.84,3606.84,3606.84,3606.84,0
2001/9/28,11:49:00,3605.99,3605.99,3605.99,3605.99,0
2001/9/28,11:50:00,3605.84,3605.84,3605.84,3605.84,0
2001/9/28,11:51:00,3606.65,3606.65,3606.65,3606.65,0
2001/9/28,11:52:00,3604.06,3604.06,3604.06,3604.06,0
2001/9/28,11:53:00,3603.60,3603.60,3603.60,3603.60,0
2001/9/28,11:54:00,3601.15,3601.15,3601.15,3601.15,0
2001/9/28,11:55:00,3598.24,3598.24,3598.24,3598.24,0
2001/9/28,11:56:00,3598.88,3598.88,3598.88,3598.88,0
2001/9/28,11:57:00,3599.15,3599.15,3599.15,3599.15,0
2001/9/28,11:58:00,3594.13,3594.13,3594.13,3594.13,0
2001/9/28,11:59:00,3594.45,3594.45,3594.45,3594.45,0
2001/9/28,12:00:00,3593.49,3593.49,3593.49,3593.49,0
2001/9/28,12:01:00,3590.33,3590.33,3590.33,3590.33,0
2001/9/28,12:02:00,3590.74,3590.74,3590.74,3590.74,0
2001/9/28,12:03:00,3589.77,3589.77,3589.77,3589.77,0
2001/9/28,12:04:00,3589.09,3589.09,3589.09,3589.09,0
2001/9/28,12:05:00,3589.33,3589.33,3589.33,3589.33,0
2001/9/28,12:06:00,3590.24,3590.24,3590.24,3590.24,0
2001/9/28,12:07:00,3592.17,3592.17,3592.17,3592.17,0
2001/9/28,12:08:00,3592.75,3592.75,3592.75,3592.75,0
2001/9/28,12:09:00,3593.97,3593.97,3593.97,3593.97,0
2001/9/28,12:10:00,3591.95,3591.95,3591.95,3591.95,0
2001/9/28,12:11:00,3592.66,3592.66,3592.66,3592.66,0
2001/9/28,12:12:00,3595.06,3595.06,3595.06,3595.06,0
2001/9/28,12:13:00,3595.98,3595.98,3595.98,3595.98,0
2001/9/28,12:14:00,3597.04,3597.04,3597.04,3597.04,0
2001/9/28,12:15:00,3596.58,3596.58,3596.58,3596.58,0
2001/9/28,12:16:00,3598.68,3598.68,3598.68,3598.68,0
2001/9/28,12:17:00,3599.04,3599.04,3599.04,3599.04,0
2001/9/28,12:18:00,3598.58,3598.58,3598.58,3598.58,0
2001/9/28,12:19:00,3601.62,3601.62,3601.62,3601.62,0
2001/9/28,12:20:00,3600.17,3600.17,3600.17,3600.17,0
2001/9/28,12:21:00,3601.85,3601.85,3601.85,3601.85,0
2001/9/28,12:22:00,3603.59,3603.59,3603.59,3603.59,0
2001/9/28,12:23:00,3606.16,3606.16,3606.16,3606.16,0
2001/9/28,12:24:00,3609.96,3609.96,3609.96,3609.96,0
2001/9/28,12:25:00,3611.26,3611.26,3611.26,3611.26,0
2001/9/28,12:26:00,3613.42,3613.42,3613.42,3613.42,0
2001/9/28,12:27:00,3616.98,3616.98,3616.98,3616.98,0
2001/9/28,12:28:00,3617.23,3617.23,3617.23,3617.23,0
2001/9/28,12:29:00,3617.46,3617.46,3617.46,3617.46,0
2001/9/28,12:30:00,3617.97,3617.97,3617.97,3617.97,0
2001/9/28,12:31:00,3616.40,3616.40,3616.40,3616.40,0
2001/9/28,12:32:00,3613.22,3613.22,3613.22,3613.22,0
2001/9/28,12:33:00,3612.06,3612.06,3612.06,3612.06,0
2001/9/28,12:34:00,3611.91,3611.91,3611.91,3611.91,0
2001/9/28,12:35:00,3609.73,3609.73,3609.73,3609.73,0
2001/9/28,12:36:00,3611.76,3611.76,3611.76,3611.76,0
2001/9/28,12:37:00,3613.19,3613.19,3613.19,3613.19,0
2001/9/28,12:38:00,3611.95,3611.95,3611.95,3611.95,0
2001/9/28,12:39:00,3612.21,3612.21,3612.21,3612.21,0
2001/9/28,12:40:00,3613.51,3613.51,3613.51,3613.51,0
2001/9/28,12:41:00,3615.10,3615.10,3615.10,3615.10,0
2001/9/28,12:42:00,3616.89,3616.89,3616.89,3616.89,0
2001/9/28,12:43:00,3619.46,3619.46,3619.46,3619.46,0
2001/9/28,12:44:00,3619.21,3619.21,3619.21,3619.21,0
2001/9/28,12:45:00,3620.58,3620.58,3620.58,3620.58,0
2001/9/28,12:46:00,3625.47,3625.47,3625.47,3625.47,0
2001/9/28,12:47:00,3625.04,3625.04,3625.04,3625.04,0
2001/9/28,12:48:00,3626.77,3626.77,3626.77,3626.77,0
2001/9/28,12:49:00,3625.67,3625.67,3625.67,3625.67,0
2001/9/28,12:50:00,3629.24,3629.24,3629.24,3629.24,0
2001/9/28,12:51:00,3630.24,3630.24,3630.24,3630.24,0
2001/9/28,12:52:00,3631.12,3631.12,3631.12,3631.12,0
2001/9/28,12:53:00,3631.79,3631.79,3631.79,3631.79,0
2001/9/28,12:54:00,3632.26,3632.26,3632.26,3632.26,0
2001/9/28,12:55:00,3636.00,3636.00,3636.00,3636.00,0
2001/9/28,12:56:00,3638.08,3638.08,3638.08,3638.08,0
2001/9/28,12:57:00,3643.54,3643.54,3643.54,3643.54,0
2001/9/28,12:58:00,3643.92,3643.92,3643.92,3643.92,0
2001/9/28,12:59:00,3643.16,3643.16,3643.16,3643.16,0
2001/9/28,13:00:00,3638.70,3638.70,3638.70,3638.70,0
2001/9/28,13:01:00,3636.26,3636.26,3636.26,3636.26,0
2001/9/28,13:02:00,3633.08,3633.08,3633.08,3633.08,0
2001/9/28,13:03:00,3633.91,3633.91,3633.91,3633.91,0
2001/9/28,13:04:00,3633.76,3633.76,3633.76,3633.76,0
2001/9/28,13:05:00,3633.38,3633.38,3633.38,3633.38,0
2001/9/28,13:06:00,3634.71,3634.71,3634.71,3634.71,0
2001/9/28,13:07:00,3635.71,3635.71,3635.71,3635.71,0
2001/9/28,13:08:00,3639.86,3639.86,3639.86,3639.86,0
2001/9/28,13:09:00,3641.60,3641.60,3641.60,3641.60,0
2001/9/28,13:10:00,3645.48,3645.48,3645.48,3645.48,0
2001/9/28,13:11:00,3643.72,3643.72,3643.72,3643.72,0
2001/9/28,13:12:00,3642.58,3642.58,3642.58,3642.58,0
2001/9/28,13:13:00,3640.27,3640.27,3640.27,3640.27,0
2001/9/28,13:14:00,3638.40,3638.40,3638.40,3638.40,0
2001/9/28,13:15:00,3636.00,3636.00,3636.00,3636.00,0
2001/9/28,13:16:00,3632.92,3632.92,3632.92,3632.92,0
2001/9/28,13:17:00,3631.96,3631.96,3631.96,3631.96,0
2001/9/28,13:18:00,3631.22,3631.22,3631.22,3631.22,0
2001/9/28,13:19:00,3627.10,3627.10,3627.10,3627.10,0
2001/9/28,13:20:00,3627.46,3627.46,3627.46,3627.46,0
2001/9/28,13:21:00,3625.81,3625.81,3625.81,3625.81,0
2001/9/28,13:22:00,3629.25,3629.25,3629.25,3629.25,0
2001/9/28,13:23:00,3633.06,3633.06,3633.06,3633.06,0
2001/9/28,13:24:00,3637.22,3637.22,3637.22,3637.22,0
2001/9/28,13:25:00,3636.97,3636.97,3636.97,3636.97,0
2001/9/28,13:26:00,3635.84,3635.84,3635.84,3635.84,0
2001/9/28,13:27:00,3633.97,3633.97,3633.97,3633.97,0
2001/9/28,13:28:00,3633.08,3633.08,3633.08,3633.08,0
2001/9/28,13:29:00,3633.25,3633.25,3633.25,3633.25,0
2001/9/28,13:30:00,3636.94,3636.94,3636.94,3636.94,0
2001/10/2,09:01:00,3623.67,3623.67,3623.67,3623.67,0
2001/10/2,09:02:00,3617.69,3617.69,3617.69,3617.69,0
2001/10/2,09:03:00,3607.16,3607.16,3607.16,3607.16,0
2001/10/2,09:04:00,3597.92,3597.92,3597.92,3597.92,0
2001/10/2,09:05:00,3587.36,3587.36,3587.36,3587.36,0
2001/10/2,09:06:00,3580.60,3580.60,3580.60,3580.60,0
2001/10/2,09:07:00,3576.63,3576.63,3576.63,3576.63,0
2001/10/2,09:08:00,3577.17,3577.17,3577.17,3577.17,0
2001/10/2,09:09:00,3580.04,3580.04,3580.04,3580.04,0
2001/10/2,09:10:00,3584.80,3584.80,3584.80,3584.80,0
2001/10/2,09:11:00,3586.16,3586.16,3586.16,3586.16,0
2001/10/2,09:12:00,3582.71,3582.71,3582.71,3582.71,0
2001/10/2,09:13:00,3580.17,3580.17,3580.17,3580.17,0
2001/10/2,09:14:00,3571.71,3571.71,3571.71,3571.71,0
2001/10/2,09:15:00,3563.99,3563.99,3563.99,3563.99,0
2001/10/2,09:16:00,3554.01,3554.01,3554.01,3554.01,0
2001/10/2,09:17:00,3544.47,3544.47,3544.47,3544.47,0
2001/10/2,09:18:00,3536.94,3536.94,3536.94,3536.94,0
2001/10/2,09:19:00,3528.20,3528.20,3528.20,3528.20,0
2001/10/2,09:20:00,3521.26,3521.26,3521.26,3521.26,0
2001/10/2,09:21:00,3516.21,3516.21,3516.21,3516.21,0
2001/10/2,09:22:00,3511.80,3511.80,3511.80,3511.80,0
2001/10/2,09:23:00,3509.07,3509.07,3509.07,3509.07,0
2001/10/2,09:24:00,3511.30,3511.30,3511.30,3511.30,0
2001/10/2,09:25:00,3514.28,3514.28,3514.28,3514.28,0
2001/10/2,09:26:00,3519.51,3519.51,3519.51,3519.51,0
2001/10/2,09:27:00,3521.88,3521.88,3521.88,3521.88,0
2001/10/2,09:28:00,3525.52,3525.52,3525.52,3525.52,0
2001/10/2,09:29:00,3527.71,3527.71,3527.71,3527.71,0
2001/10/2,09:30:00,3532.39,3532.39,3532.39,3532.39,0
2001/10/2,09:31:00,3533.76,3533.76,3533.76,3533.76,0
2001/10/2,09:32:00,3530.28,3530.28,3530.28,3530.28,0
2001/10/2,09:33:00,3531.21,3531.21,3531.21,3531.21,0
2001/10/2,09:34:00,3526.68,3526.68,3526.68,3526.68,0
2001/10/2,09:35:00,3526.35,3526.35,3526.35,3526.35,0
2001/10/2,09:36:00,3525.66,3525.66,3525.66,3525.66,0
2001/10/2,09:37:00,3524.49,3524.49,3524.49,3524.49,0
2001/10/2,09:38:00,3524.47,3524.47,3524.47,3524.47,0
2001/10/2,09:39:00,3525.20,3525.20,3525.20,3525.20,0
2001/10/2,09:40:00,3526.47,3526.47,3526.47,3526.47,0
2001/10/2,09:41:00,3527.88,3527.88,3527.88,3527.88,0
2001/10/2,09:42:00,3529.86,3529.86,3529.86,3529.86,0
2001/10/2,09:43:00,3529.98,3529.98,3529.98,3529.98,0
2001/10/2,09:44:00,3531.32,3531.32,3531.32,3531.32,0
2001/10/2,09:45:00,3534.66,3534.66,3534.66,3534.66,0
2001/10/2,09:46:00,3538.70,3538.70,3538.70,3538.70,0
2001/10/2,09:47:00,3537.82,3537.82,3537.82,3537.82,0
2001/10/2,09:48:00,3537.67,3537.67,3537.67,3537.67,0
2001/10/2,09:49:00,3539.82,3539.82,3539.82,3539.82,0
2001/10/2,09:50:00,3540.75,3540.75,3540.75,3540.75,0
2001/10/2,09:51:00,3542.02,3542.02,3542.02,3542.02,0
2001/10/2,09:52:00,3541.85,3541.85,3541.85,3541.85,0
2001/10/2,09:53:00,3538.32,3538.32,3538.32,3538.32,0
2001/10/2,09:54:00,3539.15,3539.15,3539.15,3539.15,0
2001/10/2,09:55:00,3537.42,3537.42,3537.42,3537.42,0
2001/10/2,09:56:00,3534.73,3534.73,3534.73,3534.73,0
2001/10/2,09:57:00,3532.23,3532.23,3532.23,3532.23,0
2001/10/2,09:58:00,3528.06,3528.06,3528.06,3528.06,0
2001/10/2,09:59:00,3525.22,3525.22,3525.22,3525.22,0
2001/10/2,10:00:00,3520.54,3520.54,3520.54,3520.54,0
2001/10/2,10:01:00,3520.81,3520.81,3520.81,3520.81,0
2001/10/2,10:02:00,3516.55,3516.55,3516.55,3516.55,0
2001/10/2,10:03:00,3515.81,3515.81,3515.81,3515.81,0
2001/10/2,10:04:00,3515.60,3515.60,3515.60,3515.60,0
2001/10/2,10:05:00,3514.77,3514.77,3514.77,3514.77,0
2001/10/2,10:06:00,3514.24,3514.24,3514.24,3514.24,0
2001/10/2,10:07:00,3514.65,3514.65,3514.65,3514.65,0
2001/10/2,10:08:00,3514.02,3514.02,3514.02,3514.02,0
2001/10/2,10:09:00,3514.13,3514.13,3514.13,3514.13,0
2001/10/2,10:10:00,3513.66,3513.66,3513.66,3513.66,0
2001/10/2,10:11:00,3511.19,3511.19,3511.19,3511.19,0
2001/10/2,10:12:00,3510.09,3510.09,3510.09,3510.09,0
2001/10/2,10:13:00,3509.99,3509.99,3509.99,3509.99,0
2001/10/2,10:14:00,3505.02,3505.02,3505.02,3505.02,0
2001/10/2,10:15:00,3503.64,3503.64,3503.64,3503.64,0
2001/10/2,10:16:00,3502.66,3502.66,3502.66,3502.66,0
2001/10/2,10:17:00,3499.65,3499.65,3499.65,3499.65,0
2001/10/2,10:18:00,3497.88,3497.88,3497.88,3497.88,0
2001/10/2,10:19:00,3496.39,3496.39,3496.39,3496.39,0
2001/10/2,10:20:00,3496.80,3496.80,3496.80,3496.80,0
2001/10/2,10:21:00,3494.58,3494.58,3494.58,3494.58,0
2001/10/2,10:22:00,3491.41,3491.41,3491.41,3491.41,0
2001/10/2,10:23:00,3491.79,3491.79,3491.79,3491.79,0
2001/10/2,10:24:00,3492.34,3492.34,3492.34,3492.34,0
2001/10/2,10:25:00,3491.71,3491.71,3491.71,3491.71,0
2001/10/2,10:26:00,3489.07,3489.07,3489.07,3489.07,0
2001/10/2,10:27:00,3489.70,3489.70,3489.70,3489.70,0
2001/10/2,10:28:00,3490.58,3490.58,3490.58,3490.58,0
2001/10/2,10:29:00,3493.41,3493.41,3493.41,3493.41,0
2001/10/2,10:30:00,3492.83,3492.83,3492.83,3492.83,0
2001/10/2,10:31:00,3494.68,3494.68,3494.68,3494.68,0
2001/10/2,10:32:00,3495.05,3495.05,3495.05,3495.05,0
2001/10/2,10:33:00,3497.60,3497.60,3497.60,3497.60,0
2001/10/2,10:34:00,3499.32,3499.32,3499.32,3499.32,0
2001/10/2,10:35:00,3498.90,3498.90,3498.90,3498.90,0
2001/10/2,10:36:00,3501.69,3501.69,3501.69,3501.69,0
2001/10/2,10:37:00,3502.55,3502.55,3502.55,3502.55,0
2001/10/2,10:38:00,3501.43,3501.43,3501.43,3501.43,0
2001/10/2,10:39:00,3505.09,3505.09,3505.09,3505.09,0
2001/10/2,10:40:00,3504.05,3504.05,3504.05,3504.05,0
2001/10/2,10:41:00,3505.75,3505.75,3505.75,3505.75,0
2001/10/2,10:42:00,3504.87,3504.87,3504.87,3504.87,0
2001/10/2,10:43:00,3506.16,3506.16,3506.16,3506.16,0
2001/10/2,10:44:00,3507.62,3507.62,3507.62,3507.62,0
2001/10/2,10:45:00,3507.31,3507.31,3507.31,3507.31,0
2001/10/2,10:46:00,3507.04,3507.04,3507.04,3507.04,0
2001/10/2,10:47:00,3507.14,3507.14,3507.14,3507.14,0
2001/10/2,10:48:00,3508.26,3508.26,3508.26,3508.26,0
2001/10/2,10:49:00,3510.88,3510.88,3510.88,3510.88,0
2001/10/2,10:50:00,3511.02,3511.02,3511.02,3511.02,0
2001/10/2,10:51:00,3511.53,3511.53,3511.53,3511.53,0
2001/10/2,10:52:00,3511.34,3511.34,3511.34,3511.34,0
2001/10/2,10:53:00,3510.36,3510.36,3510.36,3510.36,0
2001/10/2,10:54:00,3507.90,3507.90,3507.90,3507.90,0
2001/10/2,10:55:00,3507.32,3507.32,3507.32,3507.32,0
2001/10/2,10:56:00,3506.52,3506.52,3506.52,3506.52,0
2001/10/2,10:57:00,3506.82,3506.82,3506.82,3506.82,0
2001/10/2,10:58:00,3505.64,3505.64,3505.64,3505.64,0
2001/10/2,10:59:00,3506.45,3506.45,3506.45,3506.45,0
2001/10/2,11:00:00,3508.00,3508.00,3508.00,3508.00,0
2001/10/2,11:01:00,3506.48,3506.48,3506.48,3506.48,0
2001/10/2,11:02:00,3507.62,3507.62,3507.62,3507.62,0
2001/10/2,11:03:00,3507.36,3507.36,3507.36,3507.36,0
2001/10/2,11:04:00,3509.01,3509.01,3509.01,3509.01,0
2001/10/2,11:05:00,3507.65,3507.65,3507.65,3507.65,0
2001/10/2,11:06:00,3507.11,3507.11,3507.11,3507.11,0
2001/10/2,11:07:00,3506.42,3506.42,3506.42,3506.42,0
2001/10/2,11:08:00,3503.75,3503.75,3503.75,3503.75,0
2001/10/2,11:09:00,3500.14,3500.14,3500.14,3500.14,0
2001/10/2,11:10:00,3499.24,3499.24,3499.24,3499.24,0
2001/10/2,11:11:00,3496.01,3496.01,3496.01,3496.01,0
2001/10/2,11:12:00,3496.21,3496.21,3496.21,3496.21,0
2001/10/2,11:13:00,3494.85,3494.85,3494.85,3494.85,0
2001/10/2,11:14:00,3494.52,3494.52,3494.52,3494.52,0
2001/10/2,11:15:00,3495.47,3495.47,3495.47,3495.47,0
2001/10/2,11:16:00,3495.68,3495.68,3495.68,3495.68,0
2001/10/2,11:17:00,3495.43,3495.43,3495.43,3495.43,0
2001/10/2,11:18:00,3495.81,3495.81,3495.81,3495.81,0
2001/10/2,11:19:00,3497.44,3497.44,3497.44,3497.44,0
2001/10/2,11:20:00,3497.61,3497.61,3497.61,3497.61,0
2001/10/2,11:21:00,3498.50,3498.50,3498.50,3498.50,0
2001/10/2,11:22:00,3500.16,3500.16,3500.16,3500.16,0
2001/10/2,11:23:00,3499.62,3499.62,3499.62,3499.62,0
2001/10/2,11:24:00,3500.73,3500.73,3500.73,3500.73,0
2001/10/2,11:25:00,3501.98,3501.98,3501.98,3501.98,0
2001/10/2,11:26:00,3501.57,3501.57,3501.57,3501.57,0
2001/10/2,11:27:00,3501.60,3501.60,3501.60,3501.60,0
2001/10/2,11:28:00,3502.93,3502.93,3502.93,3502.93,0
2001/10/2,11:29:00,3504.03,3504.03,3504.03,3504.03,0
2001/10/2,11:30:00,3505.51,3505.51,3505.51,3505.51,0
2001/10/2,11:31:00,3507.51,3507.51,3507.51,3507.51,0
2001/10/2,11:32:00,3508.75,3508.75,3508.75,3508.75,0
2001/10/2,11:33:00,3511.23,3511.23,3511.23,3511.23,0
2001/10/2,11:34:00,3515.34,3515.34,3515.34,3515.34,0
2001/10/2,11:35:00,3516.84,3516.84,3516.84,3516.84,0
2001/10/2,11:36:00,3514.33,3514.33,3514.33,3514.33,0
2001/10/2,11:37:00,3509.05,3509.05,3509.05,3509.05,0
2001/10/2,11:38:00,3516.62,3516.62,3516.62,3516.62,0
2001/10/2,11:39:00,3516.67,3516.67,3516.67,3516.67,0
2001/10/2,11:40:00,3515.44,3515.44,3515.44,3515.44,0
2001/10/2,11:41:00,3516.86,3516.86,3516.86,3516.86,0
2001/10/2,11:42:00,3513.86,3513.86,3513.86,3513.86,0
2001/10/2,11:43:00,3511.63,3511.63,3511.63,3511.63,0
2001/10/2,11:44:00,3510.80,3510.80,3510.80,3510.80,0
2001/10/2,11:45:00,3509.55,3509.55,3509.55,3509.55,0
2001/10/2,11:46:00,3504.18,3504.18,3504.18,3504.18,0
2001/10/2,11:47:00,3504.88,3504.88,3504.88,3504.88,0
2001/10/2,11:48:00,3503.17,3503.17,3503.17,3503.17,0
2001/10/2,11:49:00,3503.31,3503.31,3503.31,3503.31,0
2001/10/2,11:50:00,3503.78,3503.78,3503.78,3503.78,0
2001/10/2,11:51:00,3505.09,3505.09,3505.09,3505.09,0
2001/10/2,11:52:00,3507.26,3507.26,3507.26,3507.26,0
2001/10/2,11:53:00,3507.05,3507.05,3507.05,3507.05,0
2001/10/2,11:54:00,3506.07,3506.07,3506.07,3506.07,0
2001/10/2,11:55:00,3506.83,3506.83,3506.83,3506.83,0
2001/10/2,11:56:00,3505.70,3505.70,3505.70,3505.70,0
2001/10/2,11:57:00,3505.99,3505.99,3505.99,3505.99,0
2001/10/2,11:58:00,3505.32,3505.32,3505.32,3505.32,0
2001/10/2,11:59:00,3506.31,3506.31,3506.31,3506.31,0
2001/10/2,12:00:00,3505.37,3505.37,3505.37,3505.37,0
2001/10/2,12:01:00,3504.57,3504.57,3504.57,3504.57,0
2001/10/2,12:02:00,3505.36,3505.36,3505.36,3505.36,0
2001/10/2,12:03:00,3503.85,3503.85,3503.85,3503.85,0
2001/10/2,12:04:00,3503.93,3503.93,3503.93,3503.93,0
2001/10/2,12:05:00,3502.91,3502.91,3502.91,3502.91,0
2001/10/2,12:06:00,3502.11,3502.11,3502.11,3502.11,0
2001/10/2,12:07:00,3496.30,3496.30,3496.30,3496.30,0
2001/10/2,12:08:00,3496.39,3496.39,3496.39,3496.39,0
2001/10/2,12:09:00,3494.24,3494.24,3494.24,3494.24,0
2001/10/2,12:10:00,3492.35,3492.35,3492.35,3492.35,0
2001/10/2,12:11:00,3489.87,3489.87,3489.87,3489.87,0
2001/10/2,12:12:00,3489.55,3489.55,3489.55,3489.55,0
2001/10/2,12:13:00,3490.48,3490.48,3490.48,3490.48,0
2001/10/2,12:14:00,3489.51,3489.51,3489.51,3489.51,0
2001/10/2,12:15:00,3491.28,3491.28,3491.28,3491.28,0
2001/10/2,12:16:00,3489.79,3489.79,3489.79,3489.79,0
2001/10/2,12:17:00,3489.88,3489.88,3489.88,3489.88,0
2001/10/2,12:18:00,3489.73,3489.73,3489.73,3489.73,0
2001/10/2,12:19:00,3489.65,3489.65,3489.65,3489.65,0
2001/10/2,12:20:00,3490.59,3490.59,3490.59,3490.59,0
2001/10/2,12:21:00,3491.19,3491.19,3491.19,3491.19,0
2001/10/2,12:22:00,3494.79,3494.79,3494.79,3494.79,0
2001/10/2,12:23:00,3495.09,3495.09,3495.09,3495.09,0
2001/10/2,12:24:00,3495.79,3495.79,3495.79,3495.79,0
2001/10/2,12:25:00,3496.26,3496.26,3496.26,3496.26,0
2001/10/2,12:26:00,3499.87,3499.87,3499.87,3499.87,0
2001/10/2,12:27:00,3496.24,3496.24,3496.24,3496.24,0
2001/10/2,12:28:00,3495.39,3495.39,3495.39,3495.39,0
2001/10/2,12:29:00,3495.41,3495.41,3495.41,3495.41,0
2001/10/2,12:30:00,3496.37,3496.37,3496.37,3496.37,0
2001/10/2,12:31:00,3494.58,3494.58,3494.58,3494.58,0
2001/10/2,12:32:00,3496.65,3496.65,3496.65,3496.65,0
2001/10/2,12:33:00,3498.05,3498.05,3498.05,3498.05,0
2001/10/2,12:34:00,3497.84,3497.84,3497.84,3497.84,0
2001/10/2,12:35:00,3499.22,3499.22,3499.22,3499.22,0
2001/10/2,12:36:00,3497.30,3497.30,3497.30,3497.30,0
2001/10/2,12:37:00,3496.13,3496.13,3496.13,3496.13,0
2001/10/2,12:38:00,3497.89,3497.89,3497.89,3497.89,0
2001/10/2,12:39:00,3495.76,3495.76,3495.76,3495.76,0
2001/10/2,12:40:00,3498.63,3498.63,3498.63,3498.63,0
2001/10/2,12:41:00,3497.50,3497.50,3497.50,3497.50,0
2001/10/2,12:42:00,3495.62,3495.62,3495.62,3495.62,0
2001/10/2,12:43:00,3496.85,3496.85,3496.85,3496.85,0
2001/10/2,12:44:00,3497.75,3497.75,3497.75,3497.75,0
2001/10/2,12:45:00,3500.08,3500.08,3500.08,3500.08,0
2001/10/2,12:46:00,3498.91,3498.91,3498.91,3498.91,0
2001/10/2,12:47:00,3500.17,3500.17,3500.17,3500.17,0
2001/10/2,12:48:00,3501.36,3501.36,3501.36,3501.36,0
2001/10/2,12:49:00,3501.12,3501.12,3501.12,3501.12,0
2001/10/2,12:50:00,3501.22,3501.22,3501.22,3501.22,0
2001/10/2,12:51:00,3500.68,3500.68,3500.68,3500.68,0
2001/10/2,12:52:00,3500.43,3500.43,3500.43,3500.43,0
2001/10/2,12:53:00,3500.59,3500.59,3500.59,3500.59,0
2001/10/2,12:54:00,3501.66,3501.66,3501.66,3501.66,0
2001/10/2,12:55:00,3501.00,3501.00,3501.00,3501.00,0
2001/10/2,12:56:00,3501.82,3501.82,3501.82,3501.82,0
2001/10/2,12:57:00,3501.78,3501.78,3501.78,3501.78,0
2001/10/2,12:58:00,3502.52,3502.52,3502.52,3502.52,0
2001/10/2,12:59:00,3501.64,3501.64,3501.64,3501.64,0
2001/10/2,13:00:00,3503.23,3503.23,3503.23,3503.23,0
2001/10/2,13:01:00,3504.38,3504.38,3504.38,3504.38,0
2001/10/2,13:02:00,3504.84,3504.84,3504.84,3504.84,0
2001/10/2,13:03:00,3504.07,3504.07,3504.07,3504.07,0
2001/10/2,13:04:00,3504.99,3504.99,3504.99,3504.99,0
2001/10/2,13:05:00,3503.65,3503.65,3503.65,3503.65,0
2001/10/2,13:06:00,3503.48,3503.48,3503.48,3503.48,0
2001/10/2,13:07:00,3501.18,3501.18,3501.18,3501.18,0
2001/10/2,13:08:00,3500.80,3500.80,3500.80,3500.80,0
2001/10/2,13:09:00,3499.15,3499.15,3499.15,3499.15,0
2001/10/2,13:10:00,3498.19,3498.19,3498.19,3498.19,0
2001/10/2,13:11:00,3495.37,3495.37,3495.37,3495.37,0
2001/10/2,13:12:00,3492.60,3492.60,3492.60,3492.60,0
2001/10/2,13:13:00,3492.21,3492.21,3492.21,3492.21,0
2001/10/2,13:14:00,3490.37,3490.37,3490.37,3490.37,0
2001/10/2,13:15:00,3489.36,3489.36,3489.36,3489.36,0
2001/10/2,13:16:00,3488.43,3488.43,3488.43,3488.43,0
2001/10/2,13:17:00,3486.39,3486.39,3486.39,3486.39,0
2001/10/2,13:18:00,3486.81,3486.81,3486.81,3486.81,0
2001/10/2,13:19:00,3485.30,3485.30,3485.30,3485.30,0
2001/10/2,13:20:00,3486.90,3486.90,3486.90,3486.90,0
2001/10/2,13:21:00,3484.46,3484.46,3484.46,3484.46,0
2001/10/2,13:22:00,3484.08,3484.08,3484.08,3484.08,0
2001/10/2,13:23:00,3484.52,3484.52,3484.52,3484.52,0
2001/10/2,13:24:00,3486.72,3486.72,3486.72,3486.72,0
2001/10/2,13:25:00,3487.90,3487.90,3487.90,3487.90,0
2001/10/2,13:26:00,3488.61,3488.61,3488.61,3488.61,0
2001/10/2,13:27:00,3486.72,3486.72,3486.72,3486.72,0
2001/10/2,13:28:00,3486.13,3486.13,3486.13,3486.13,0
2001/10/2,13:29:00,3489.60,3489.60,3489.60,3489.60,0
2001/10/2,13:30:00,3492.12,3492.12,3492.12,3492.12,0
2001/10/3,09:01:00,3480.19,3480.19,3480.19,3480.19,0
2001/10/3,09:02:00,3487.40,3487.40,3487.40,3487.40,0
2001/10/3,09:03:00,3493.87,3493.87,3493.87,3493.87,0
2001/10/3,09:04:00,3497.62,3497.62,3497.62,3497.62,0
2001/10/3,09:05:00,3501.36,3501.36,3501.36,3501.36,0
2001/10/3,09:06:00,3501.06,3501.06,3501.06,3501.06,0
2001/10/3,09:07:00,3500.67,3500.67,3500.67,3500.67,0
2001/10/3,09:08:00,3497.90,3497.90,3497.90,3497.90,0
2001/10/3,09:09:00,3493.32,3493.32,3493.32,3493.32,0
2001/10/3,09:10:00,3482.78,3482.78,3482.78,3482.78,0
2001/10/3,09:11:00,3471.88,3471.88,3471.88,3471.88,0
2001/10/3,09:12:00,3468.47,3468.47,3468.47,3468.47,0
2001/10/3,09:13:00,3463.61,3463.61,3463.61,3463.61,0
2001/10/3,09:14:00,3462.78,3462.78,3462.78,3462.78,0
2001/10/3,09:15:00,3457.99,3457.99,3457.99,3457.99,0
2001/10/3,09:16:00,3458.41,3458.41,3458.41,3458.41,0
2001/10/3,09:17:00,3460.18,3460.18,3460.18,3460.18,0
2001/10/3,09:18:00,3464.37,3464.37,3464.37,3464.37,0
2001/10/3,09:19:00,3467.18,3467.18,3467.18,3467.18,0
2001/10/3,09:20:00,3468.17,3468.17,3468.17,3468.17,0
2001/10/3,09:21:00,3472.43,3472.43,3472.43,3472.43,0
2001/10/3,09:22:00,3475.60,3475.60,3475.60,3475.60,0
2001/10/3,09:23:00,3475.74,3475.74,3475.74,3475.74,0
2001/10/3,09:24:00,3476.04,3476.04,3476.04,3476.04,0
2001/10/3,09:25:00,3478.65,3478.65,3478.65,3478.65,0
2001/10/3,09:26:00,3477.56,3477.56,3477.56,3477.56,0
2001/10/3,09:27:00,3475.56,3475.56,3475.56,3475.56,0
2001/10/3,09:28:00,3474.03,3474.03,3474.03,3474.03,0
2001/10/3,09:29:00,3468.61,3468.61,3468.61,3468.61,0
2001/10/3,09:30:00,3469.72,3469.72,3469.72,3469.72,0
2001/10/3,09:31:00,3464.65,3464.65,3464.65,3464.65,0
2001/10/3,09:32:00,3462.89,3462.89,3462.89,3462.89,0
2001/10/3,09:33:00,3463.19,3463.19,3463.19,3463.19,0
2001/10/3,09:34:00,3463.96,3463.96,3463.96,3463.96,0
2001/10/3,09:35:00,3465.16,3465.16,3465.16,3465.16,0
2001/10/3,09:36:00,3467.19,3467.19,3467.19,3467.19,0
2001/10/3,09:37:00,3469.41,3469.41,3469.41,3469.41,0
2001/10/3,09:38:00,3472.51,3472.51,3472.51,3472.51,0
2001/10/3,09:39:00,3472.54,3472.54,3472.54,3472.54,0
2001/10/3,09:40:00,3476.00,3476.00,3476.00,3476.00,0
2001/10/3,09:41:00,3478.59,3478.59,3478.59,3478.59,0
2001/10/3,09:42:00,3479.69,3479.69,3479.69,3479.69,0
2001/10/3,09:43:00,3481.76,3481.76,3481.76,3481.76,0
2001/10/3,09:44:00,3481.54,3481.54,3481.54,3481.54,0
2001/10/3,09:45:00,3482.70,3482.70,3482.70,3482.70,0
2001/10/3,09:46:00,3485.98,3485.98,3485.98,3485.98,0
2001/10/3,09:47:00,3486.79,3486.79,3486.79,3486.79,0
2001/10/3,09:48:00,3487.44,3487.44,3487.44,3487.44,0
2001/10/3,09:49:00,3489.45,3489.45,3489.45,3489.45,0
2001/10/3,09:50:00,3491.14,3491.14,3491.14,3491.14,0
2001/10/3,09:51:00,3492.81,3492.81,3492.81,3492.81,0
2001/10/3,09:52:00,3493.45,3493.45,3493.45,3493.45,0
2001/10/3,09:53:00,3494.46,3494.46,3494.46,3494.46,0
2001/10/3,09:54:00,3496.59,3496.59,3496.59,3496.59,0
2001/10/3,09:55:00,3496.51,3496.51,3496.51,3496.51,0
2001/10/3,09:56:00,3498.63,3498.63,3498.63,3498.63,0
2001/10/3,09:57:00,3499.78,3499.78,3499.78,3499.78,0
2001/10/3,09:58:00,3500.11,3500.11,3500.11,3500.11,0
2001/10/3,09:59:00,3498.49,3498.49,3498.49,3498.49,0
2001/10/3,10:00:00,3497.83,3497.83,3497.83,3497.83,0
2001/10/3,10:01:00,3495.48,3495.48,3495.48,3495.48,0
2001/10/3,10:02:00,3493.39,3493.39,3493.39,3493.39,0
2001/10/3,10:03:00,3490.56,3490.56,3490.56,3490.56,0
2001/10/3,10:04:00,3492.55,3492.55,3492.55,3492.55,0
2001/10/3,10:05:00,3492.39,3492.39,3492.39,3492.39,0
2001/10/3,10:06:00,3488.14,3488.14,3488.14,3488.14,0
2001/10/3,10:07:00,3487.73,3487.73,3487.73,3487.73,0
2001/10/3,10:08:00,3485.57,3485.57,3485.57,3485.57,0
2001/10/3,10:09:00,3485.34,3485.34,3485.34,3485.34,0
2001/10/3,10:10:00,3483.92,3483.92,3483.92,3483.92,0
2001/10/3,10:11:00,3482.99,3482.99,3482.99,3482.99,0
2001/10/3,10:12:00,3486.75,3486.75,3486.75,3486.75,0
2001/10/3,10:13:00,3487.19,3487.19,3487.19,3487.19,0
2001/10/3,10:14:00,3487.70,3487.70,3487.70,3487.70,0
2001/10/3,10:15:00,3490.18,3490.18,3490.18,3490.18,0
2001/10/3,10:16:00,3492.50,3492.50,3492.50,3492.50,0
2001/10/3,10:17:00,3497.32,3497.32,3497.32,3497.32,0
2001/10/3,10:18:00,3498.19,3498.19,3498.19,3498.19,0
2001/10/3,10:19:00,3501.29,3501.29,3501.29,3501.29,0
2001/10/3,10:20:00,3503.04,3503.04,3503.04,3503.04,0
2001/10/3,10:21:00,3506.39,3506.39,3506.39,3506.39,0
2001/10/3,10:22:00,3507.21,3507.21,3507.21,3507.21,0
2001/10/3,10:23:00,3509.50,3509.50,3509.50,3509.50,0
2001/10/3,10:24:00,3511.14,3511.14,3511.14,3511.14,0
2001/10/3,10:25:00,3511.38,3511.38,3511.38,3511.38,0
2001/10/3,10:26:00,3508.71,3508.71,3508.71,3508.71,0
2001/10/3,10:27:00,3506.10,3506.10,3506.10,3506.10,0
2001/10/3,10:28:00,3506.35,3506.35,3506.35,3506.35,0
2001/10/3,10:29:00,3504.81,3504.81,3504.81,3504.81,0
2001/10/3,10:30:00,3504.53,3504.53,3504.53,3504.53,0
2001/10/3,10:31:00,3502.46,3502.46,3502.46,3502.46,0
2001/10/3,10:32:00,3501.91,3501.91,3501.91,3501.91,0
2001/10/3,10:33:00,3500.39,3500.39,3500.39,3500.39,0
2001/10/3,10:34:00,3499.76,3499.76,3499.76,3499.76,0
2001/10/3,10:35:00,3498.44,3498.44,3498.44,3498.44,0
2001/10/3,10:36:00,3494.87,3494.87,3494.87,3494.87,0
2001/10/3,10:37:00,3495.30,3495.30,3495.30,3495.30,0
2001/10/3,10:38:00,3493.95,3493.95,3493.95,3493.95,0
2001/10/3,10:39:00,3492.99,3492.99,3492.99,3492.99,0
2001/10/3,10:40:00,3493.11,3493.11,3493.11,3493.11,0
2001/10/3,10:41:00,3491.64,3491.64,3491.64,3491.64,0
2001/10/3,10:42:00,3490.72,3490.72,3490.72,3490.72,0
2001/10/3,10:43:00,3490.30,3490.30,3490.30,3490.30,0
2001/10/3,10:44:00,3489.74,3489.74,3489.74,3489.74,0
2001/10/3,10:45:00,3487.93,3487.93,3487.93,3487.93,0
2001/10/3,10:46:00,3486.94,3486.94,3486.94,3486.94,0
2001/10/3,10:47:00,3487.53,3487.53,3487.53,3487.53,0
2001/10/3,10:48:00,3487.00,3487.00,3487.00,3487.00,0
2001/10/3,10:49:00,3486.95,3486.95,3486.95,3486.95,0
2001/10/3,10:50:00,3483.94,3483.94,3483.94,3483.94,0
2001/10/3,10:51:00,3486.11,3486.11,3486.11,3486.11,0
2001/10/3,10:52:00,3483.98,3483.98,3483.98,3483.98,0
2001/10/3,10:53:00,3487.67,3487.67,3487.67,3487.67,0
2001/10/3,10:54:00,3485.59,3485.59,3485.59,3485.59,0
2001/10/3,10:55:00,3486.27,3486.27,3486.27,3486.27,0
2001/10/3,10:56:00,3485.99,3485.99,3485.99,3485.99,0
2001/10/3,10:57:00,3485.08,3485.08,3485.08,3485.08,0
2001/10/3,10:58:00,3486.24,3486.24,3486.24,3486.24,0
2001/10/3,10:59:00,3483.10,3483.10,3483.10,3483.10,0
2001/10/3,11:00:00,3480.87,3480.87,3480.87,3480.87,0
2001/10/3,11:01:00,3477.82,3477.82,3477.82,3477.82,0
2001/10/3,11:02:00,3475.59,3475.59,3475.59,3475.59,0
2001/10/3,11:03:00,3475.28,3475.28,3475.28,3475.28,0
2001/10/3,11:04:00,3474.70,3474.70,3474.70,3474.70,0
2001/10/3,11:05:00,3473.45,3473.45,3473.45,3473.45,0
2001/10/3,11:06:00,3471.24,3471.24,3471.24,3471.24,0
2001/10/3,11:07:00,3470.66,3470.66,3470.66,3470.66,0
2001/10/3,11:08:00,3469.42,3469.42,3469.42,3469.42,0
2001/10/3,11:09:00,3469.42,3469.42,3469.42,3469.42,0
2001/10/3,11:10:00,3469.34,3469.34,3469.34,3469.34,0
2001/10/3,11:11:00,3468.91,3468.91,3468.91,3468.91,0
2001/10/3,11:12:00,3469.86,3469.86,3469.86,3469.86,0
2001/10/3,11:13:00,3470.09,3470.09,3470.09,3470.09,0
2001/10/3,11:14:00,3468.56,3468.56,3468.56,3468.56,0
2001/10/3,11:15:00,3470.50,3470.50,3470.50,3470.50,0
2001/10/3,11:16:00,3469.49,3469.49,3469.49,3469.49,0
2001/10/3,11:17:00,3471.65,3471.65,3471.65,3471.65,0
2001/10/3,11:18:00,3470.25,3470.25,3470.25,3470.25,0
2001/10/3,11:19:00,3470.97,3470.97,3470.97,3470.97,0
2001/10/3,11:20:00,3470.53,3470.53,3470.53,3470.53,0
2001/10/3,11:21:00,3470.28,3470.28,3470.28,3470.28,0
2001/10/3,11:22:00,3470.67,3470.67,3470.67,3470.67,0
2001/10/3,11:23:00,3470.11,3470.11,3470.11,3470.11,0
2001/10/3,11:24:00,3469.62,3469.62,3469.62,3469.62,0
2001/10/3,11:25:00,3470.27,3470.27,3470.27,3470.27,0
2001/10/3,11:26:00,3470.38,3470.38,3470.38,3470.38,0
2001/10/3,11:27:00,3469.47,3469.47,3469.47,3469.47,0
2001/10/3,11:28:00,3467.42,3467.42,3467.42,3467.42,0
2001/10/3,11:29:00,3467.02,3467.02,3467.02,3467.02,0
2001/10/3,11:30:00,3463.49,3463.49,3463.49,3463.49,0
2001/10/3,11:31:00,3462.22,3462.22,3462.22,3462.22,0
2001/10/3,11:32:00,3458.31,3458.31,3458.31,3458.31,0
2001/10/3,11:33:00,3451.62,3451.62,3451.62,3451.62,0
2001/10/3,11:34:00,3447.68,3447.68,3447.68,3447.68,0
2001/10/3,11:35:00,3443.18,3443.18,3443.18,3443.18,0
2001/10/3,11:36:00,3439.69,3439.69,3439.69,3439.69,0
2001/10/3,11:37:00,3439.97,3439.97,3439.97,3439.97,0
2001/10/3,11:38:00,3440.73,3440.73,3440.73,3440.73,0
2001/10/3,11:39:00,3443.97,3443.97,3443.97,3443.97,0
2001/10/3,11:40:00,3445.36,3445.36,3445.36,3445.36,0
2001/10/3,11:41:00,3447.33,3447.33,3447.33,3447.33,0
2001/10/3,11:42:00,3451.88,3451.88,3451.88,3451.88,0
2001/10/3,11:43:00,3453.66,3453.66,3453.66,3453.66,0
2001/10/3,11:44:00,3454.96,3454.96,3454.96,3454.96,0
2001/10/3,11:45:00,3455.23,3455.23,3455.23,3455.23,0
2001/10/3,11:46:00,3453.00,3453.00,3453.00,3453.00,0
2001/10/3,11:47:00,3452.78,3452.78,3452.78,3452.78,0
2001/10/3,11:48:00,3454.13,3454.13,3454.13,3454.13,0
2001/10/3,11:49:00,3452.38,3452.38,3452.38,3452.38,0
2001/10/3,11:50:00,3452.51,3452.51,3452.51,3452.51,0
2001/10/3,11:51:00,3454.07,3454.07,3454.07,3454.07,0
2001/10/3,11:52:00,3452.62,3452.62,3452.62,3452.62,0
2001/10/3,11:53:00,3451.28,3451.28,3451.28,3451.28,0
2001/10/3,11:54:00,3450.68,3450.68,3450.68,3450.68,0
2001/10/3,11:55:00,3450.36,3450.36,3450.36,3450.36,0
2001/10/3,11:56:00,3446.58,3446.58,3446.58,3446.58,0
2001/10/3,11:57:00,3447.51,3447.51,3447.51,3447.51,0
2001/10/3,11:58:00,3446.68,3446.68,3446.68,3446.68,0
2001/10/3,11:59:00,3445.29,3445.29,3445.29,3445.29,0
2001/10/3,12:00:00,3440.67,3440.67,3440.67,3440.67,0
2001/10/3,12:01:00,3438.16,3438.16,3438.16,3438.16,0
2001/10/3,12:02:00,3438.15,3438.15,3438.15,3438.15,0
2001/10/3,12:03:00,3436.25,3436.25,3436.25,3436.25,0
2001/10/3,12:04:00,3438.71,3438.71,3438.71,3438.71,0
2001/10/3,12:05:00,3438.04,3438.04,3438.04,3438.04,0
2001/10/3,12:06:00,3437.27,3437.27,3437.27,3437.27,0
2001/10/3,12:07:00,3438.03,3438.03,3438.03,3438.03,0
2001/10/3,12:08:00,3438.80,3438.80,3438.80,3438.80,0
2001/10/3,12:09:00,3440.89,3440.89,3440.89,3440.89,0
2001/10/3,12:10:00,3441.13,3441.13,3441.13,3441.13,0
2001/10/3,12:11:00,3440.54,3440.54,3440.54,3440.54,0
2001/10/3,12:12:00,3442.47,3442.47,3442.47,3442.47,0
2001/10/3,12:13:00,3443.56,3443.56,3443.56,3443.56,0
2001/10/3,12:14:00,3444.14,3444.14,3444.14,3444.14,0
2001/10/3,12:15:00,3445.01,3445.01,3445.01,3445.01,0
2001/10/3,12:16:00,3448.78,3448.78,3448.78,3448.78,0
2001/10/3,12:17:00,3450.60,3450.60,3450.60,3450.60,0
2001/10/3,12:18:00,3452.61,3452.61,3452.61,3452.61,0
2001/10/3,12:19:00,3455.25,3455.25,3455.25,3455.25,0
2001/10/3,12:20:00,3458.34,3458.34,3458.34,3458.34,0
2001/10/3,12:21:00,3462.16,3462.16,3462.16,3462.16,0
2001/10/3,12:22:00,3463.08,3463.08,3463.08,3463.08,0
2001/10/3,12:23:00,3464.49,3464.49,3464.49,3464.49,0
2001/10/3,12:24:00,3464.60,3464.60,3464.60,3464.60,0
2001/10/3,12:25:00,3463.41,3463.41,3463.41,3463.41,0
2001/10/3,12:26:00,3463.21,3463.21,3463.21,3463.21,0
2001/10/3,12:27:00,3462.75,3462.75,3462.75,3462.75,0
2001/10/3,12:28:00,3461.04,3461.04,3461.04,3461.04,0
2001/10/3,12:29:00,3458.94,3458.94,3458.94,3458.94,0
2001/10/3,12:30:00,3458.11,3458.11,3458.11,3458.11,0
2001/10/3,12:31:00,3458.67,3458.67,3458.67,3458.67,0
2001/10/3,12:32:00,3457.53,3457.53,3457.53,3457.53,0
2001/10/3,12:33:00,3457.72,3457.72,3457.72,3457.72,0
2001/10/3,12:34:00,3456.32,3456.32,3456.32,3456.32,0
2001/10/3,12:35:00,3457.41,3457.41,3457.41,3457.41,0
2001/10/3,12:36:00,3460.74,3460.74,3460.74,3460.74,0
2001/10/3,12:37:00,3462.85,3462.85,3462.85,3462.85,0
2001/10/3,12:38:00,3465.58,3465.58,3465.58,3465.58,0
2001/10/3,12:39:00,3467.37,3467.37,3467.37,3467.37,0
2001/10/3,12:40:00,3471.73,3471.73,3471.73,3471.73,0
2001/10/3,12:41:00,3474.90,3474.90,3474.90,3474.90,0
2001/10/3,12:42:00,3475.53,3475.53,3475.53,3475.53,0
2001/10/3,12:43:00,3474.32,3474.32,3474.32,3474.32,0
2001/10/3,12:44:00,3474.74,3474.74,3474.74,3474.74,0
2001/10/3,12:45:00,3473.52,3473.52,3473.52,3473.52,0
2001/10/3,12:46:00,3473.13,3473.13,3473.13,3473.13,0
2001/10/3,12:47:00,3473.09,3473.09,3473.09,3473.09,0
2001/10/3,12:48:00,3469.34,3469.34,3469.34,3469.34,0
2001/10/3,12:49:00,3467.91,3467.91,3467.91,3467.91,0
2001/10/3,12:50:00,3466.83,3466.83,3466.83,3466.83,0
2001/10/3,12:51:00,3465.46,3465.46,3465.46,3465.46,0
2001/10/3,12:52:00,3463.58,3463.58,3463.58,3463.58,0
2001/10/3,12:53:00,3463.83,3463.83,3463.83,3463.83,0
2001/10/3,12:54:00,3462.73,3462.73,3462.73,3462.73,0
2001/10/3,12:55:00,3461.59,3461.59,3461.59,3461.59,0
2001/10/3,12:56:00,3460.08,3460.08,3460.08,3460.08,0
2001/10/3,12:57:00,3459.66,3459.66,3459.66,3459.66,0
2001/10/3,12:58:00,3457.93,3457.93,3457.93,3457.93,0
2001/10/3,12:59:00,3459.62,3459.62,3459.62,3459.62,0
2001/10/3,13:00:00,3459.18,3459.18,3459.18,3459.18,0
2001/10/3,13:01:00,3457.56,3457.56,3457.56,3457.56,0
2001/10/3,13:02:00,3458.36,3458.36,3458.36,3458.36,0
2001/10/3,13:03:00,3460.27,3460.27,3460.27,3460.27,0
2001/10/3,13:04:00,3457.78,3457.78,3457.78,3457.78,0
2001/10/3,13:05:00,3454.46,3454.46,3454.46,3454.46,0
2001/10/3,13:06:00,3454.20,3454.20,3454.20,3454.20,0
2001/10/3,13:07:00,3451.62,3451.62,3451.62,3451.62,0
2001/10/3,13:08:00,3448.35,3448.35,3448.35,3448.35,0
2001/10/3,13:09:00,3445.88,3445.88,3445.88,3445.88,0
2001/10/3,13:10:00,3444.57,3444.57,3444.57,3444.57,0
2001/10/3,13:11:00,3440.88,3440.88,3440.88,3440.88,0
2001/10/3,13:12:00,3439.24,3439.24,3439.24,3439.24,0
2001/10/3,13:13:00,3439.94,3439.94,3439.94,3439.94,0
2001/10/3,13:14:00,3439.11,3439.11,3439.11,3439.11,0
2001/10/3,13:15:00,3438.86,3438.86,3438.86,3438.86,0
2001/10/3,13:16:00,3441.80,3441.80,3441.80,3441.80,0
2001/10/3,13:17:00,3444.60,3444.60,3444.60,3444.60,0
2001/10/3,13:18:00,3445.05,3445.05,3445.05,3445.05,0
2001/10/3,13:19:00,3445.37,3445.37,3445.37,3445.37,0
2001/10/3,13:20:00,3448.05,3448.05,3448.05,3448.05,0
2001/10/3,13:21:00,3447.22,3447.22,3447.22,3447.22,0
2001/10/3,13:22:00,3447.53,3447.53,3447.53,3447.53,0
2001/10/3,13:23:00,3444.82,3444.82,3444.82,3444.82,0
2001/10/3,13:24:00,3446.19,3446.19,3446.19,3446.19,0
2001/10/3,13:25:00,3444.59,3444.59,3444.59,3444.59,0
2001/10/3,13:26:00,3442.63,3442.63,3442.63,3442.63,0
2001/10/3,13:27:00,3441.73,3441.73,3441.73,3441.73,0
2001/10/3,13:28:00,3440.77,3440.77,3440.77,3440.77,0
2001/10/3,13:29:00,3438.61,3438.61,3438.61,3438.61,0
2001/10/3,13:30:00,3446.26,3446.26,3446.26,3446.26,0
2001/10/4,09:01:00,3610.16,3610.16,3610.16,3610.16,0
2001/10/4,09:02:00,3600.36,3600.36,3600.36,3600.36,0
2001/10/4,09:03:00,3585.00,3585.00,3585.00,3585.00,0
2001/10/4,09:04:00,3585.20,3585.20,3585.20,3585.20,0
2001/10/4,09:05:00,3580.99,3580.99,3580.99,3580.99,0
2001/10/4,09:06:00,3578.54,3578.54,3578.54,3578.54,0
2001/10/4,09:07:00,3576.53,3576.53,3576.53,3576.53,0
2001/10/4,09:08:00,3577.07,3577.07,3577.07,3577.07,0
2001/10/4,09:09:00,3579.17,3579.17,3579.17,3579.17,0
2001/10/4,09:10:00,3579.18,3579.18,3579.18,3579.18,0
2001/10/4,09:11:00,3584.45,3584.45,3584.45,3584.45,0
2001/10/4,09:12:00,3590.19,3590.19,3590.19,3590.19,0
2001/10/4,09:13:00,3590.87,3590.87,3590.87,3590.87,0
2001/10/4,09:14:00,3590.21,3590.21,3590.21,3590.21,0
2001/10/4,09:15:00,3591.55,3591.55,3591.55,3591.55,0
2001/10/4,09:16:00,3586.05,3586.05,3586.05,3586.05,0
2001/10/4,09:17:00,3581.72,3581.72,3581.72,3581.72,0
2001/10/4,09:18:00,3575.50,3575.50,3575.50,3575.50,0
2001/10/4,09:19:00,3571.22,3571.22,3571.22,3571.22,0
2001/10/4,09:20:00,3567.35,3567.35,3567.35,3567.35,0
2001/10/4,09:21:00,3563.80,3563.80,3563.80,3563.80,0
2001/10/4,09:22:00,3561.88,3561.88,3561.88,3561.88,0
2001/10/4,09:23:00,3558.67,3558.67,3558.67,3558.67,0
2001/10/4,09:24:00,3560.14,3560.14,3560.14,3560.14,0
2001/10/4,09:25:00,3558.78,3558.78,3558.78,3558.78,0
2001/10/4,09:26:00,3561.51,3561.51,3561.51,3561.51,0
2001/10/4,09:27:00,3561.05,3561.05,3561.05,3561.05,0
2001/10/4,09:28:00,3560.77,3560.77,3560.77,3560.77,0
2001/10/4,09:29:00,3559.69,3559.69,3559.69,3559.69,0
2001/10/4,09:30:00,3559.13,3559.13,3559.13,3559.13,0
2001/10/4,09:31:00,3563.78,3563.78,3563.78,3563.78,0
2001/10/4,09:32:00,3561.32,3561.32,3561.32,3561.32,0
2001/10/4,09:33:00,3562.59,3562.59,3562.59,3562.59,0
2001/10/4,09:34:00,3560.86,3560.86,3560.86,3560.86,0
2001/10/4,09:35:00,3561.77,3561.77,3561.77,3561.77,0
2001/10/4,09:36:00,3562.85,3562.85,3562.85,3562.85,0
2001/10/4,09:37:00,3563.34,3563.34,3563.34,3563.34,0
2001/10/4,09:38:00,3561.42,3561.42,3561.42,3561.42,0
2001/10/4,09:39:00,3560.38,3560.38,3560.38,3560.38,0
2001/10/4,09:40:00,3562.17,3562.17,3562.17,3562.17,0
2001/10/4,09:41:00,3560.46,3560.46,3560.46,3560.46,0
2001/10/4,09:42:00,3559.04,3559.04,3559.04,3559.04,0
2001/10/4,09:43:00,3556.30,3556.30,3556.30,3556.30,0
2001/10/4,09:44:00,3554.11,3554.11,3554.11,3554.11,0
2001/10/4,09:45:00,3553.01,3553.01,3553.01,3553.01,0
2001/10/4,09:46:00,3548.70,3548.70,3548.70,3548.70,0
2001/10/4,09:47:00,3546.92,3546.92,3546.92,3546.92,0
2001/10/4,09:48:00,3543.76,3543.76,3543.76,3543.76,0
2001/10/4,09:49:00,3540.78,3540.78,3540.78,3540.78,0
2001/10/4,09:50:00,3539.41,3539.41,3539.41,3539.41,0
2001/10/4,09:51:00,3537.67,3537.67,3537.67,3537.67,0
2001/10/4,09:52:00,3535.83,3535.83,3535.83,3535.83,0
2001/10/4,09:53:00,3537.13,3537.13,3537.13,3537.13,0
2001/10/4,09:54:00,3535.91,3535.91,3535.91,3535.91,0
2001/10/4,09:55:00,3533.69,3533.69,3533.69,3533.69,0
2001/10/4,09:56:00,3534.68,3534.68,3534.68,3534.68,0
2001/10/4,09:57:00,3534.68,3534.68,3534.68,3534.68,0
2001/10/4,09:58:00,3534.30,3534.30,3534.30,3534.30,0
2001/10/4,09:59:00,3535.26,3535.26,3535.26,3535.26,0
2001/10/4,10:00:00,3537.22,3537.22,3537.22,3537.22,0
2001/10/4,10:01:00,3538.64,3538.64,3538.64,3538.64,0
2001/10/4,10:02:00,3542.76,3542.76,3542.76,3542.76,0
2001/10/4,10:03:00,3544.58,3544.58,3544.58,3544.58,0
2001/10/4,10:04:00,3546.65,3546.65,3546.65,3546.65,0
2001/10/4,10:05:00,3550.74,3550.74,3550.74,3550.74,0
2001/10/4,10:06:00,3552.27,3552.27,3552.27,3552.27,0
2001/10/4,10:07:00,3551.80,3551.80,3551.80,3551.80,0
2001/10/4,10:08:00,3551.46,3551.46,3551.46,3551.46,0
2001/10/4,10:09:00,3550.24,3550.24,3550.24,3550.24,0
2001/10/4,10:10:00,3551.13,3551.13,3551.13,3551.13,0
2001/10/4,10:11:00,3550.44,3550.44,3550.44,3550.44,0
2001/10/4,10:12:00,3548.71,3548.71,3548.71,3548.71,0
2001/10/4,10:13:00,3547.03,3547.03,3547.03,3547.03,0
2001/10/4,10:14:00,3546.66,3546.66,3546.66,3546.66,0
2001/10/4,10:15:00,3546.55,3546.55,3546.55,3546.55,0
2001/10/4,10:16:00,3546.30,3546.30,3546.30,3546.30,0
2001/10/4,10:17:00,3546.55,3546.55,3546.55,3546.55,0
2001/10/4,10:18:00,3546.73,3546.73,3546.73,3546.73,0
2001/10/4,10:19:00,3544.17,3544.17,3544.17,3544.17,0
2001/10/4,10:20:00,3542.87,3542.87,3542.87,3542.87,0
2001/10/4,10:21:00,3541.59,3541.59,3541.59,3541.59,0
2001/10/4,10:22:00,3539.85,3539.85,3539.85,3539.85,0
2001/10/4,10:23:00,3539.25,3539.25,3539.25,3539.25,0
2001/10/4,10:24:00,3538.86,3538.86,3538.86,3538.86,0
2001/10/4,10:25:00,3538.95,3538.95,3538.95,3538.95,0
2001/10/4,10:26:00,3538.66,3538.66,3538.66,3538.66,0
2001/10/4,10:27:00,3539.19,3539.19,3539.19,3539.19,0
2001/10/4,10:28:00,3539.68,3539.68,3539.68,3539.68,0
2001/10/4,10:29:00,3538.17,3538.17,3538.17,3538.17,0
2001/10/4,10:30:00,3539.34,3539.34,3539.34,3539.34,0
2001/10/4,10:31:00,3538.09,3538.09,3538.09,3538.09,0
2001/10/4,10:32:00,3538.50,3538.50,3538.50,3538.50,0
2001/10/4,10:33:00,3538.88,3538.88,3538.88,3538.88,0
2001/10/4,10:34:00,3541.23,3541.23,3541.23,3541.23,0
2001/10/4,10:35:00,3539.95,3539.95,3539.95,3539.95,0
2001/10/4,10:36:00,3539.85,3539.85,3539.85,3539.85,0
2001/10/4,10:37:00,3541.16,3541.16,3541.16,3541.16,0
2001/10/4,10:38:00,3540.15,3540.15,3540.15,3540.15,0
2001/10/4,10:39:00,3541.30,3541.30,3541.30,3541.30,0
2001/10/4,10:40:00,3544.67,3544.67,3544.67,3544.67,0
2001/10/4,10:41:00,3545.09,3545.09,3545.09,3545.09,0
2001/10/4,10:42:00,3548.60,3548.60,3548.60,3548.60,0
2001/10/4,10:43:00,3551.47,3551.47,3551.47,3551.47,0
2001/10/4,10:44:00,3553.19,3553.19,3553.19,3553.19,0
2001/10/4,10:45:00,3552.42,3552.42,3552.42,3552.42,0
2001/10/4,10:46:00,3553.90,3553.90,3553.90,3553.90,0
2001/10/4,10:47:00,3555.70,3555.70,3555.70,3555.70,0
2001/10/4,10:48:00,3556.22,3556.22,3556.22,3556.22,0
2001/10/4,10:49:00,3557.96,3557.96,3557.96,3557.96,0
2001/10/4,10:50:00,3556.58,3556.58,3556.58,3556.58,0
2001/10/4,10:51:00,3560.09,3560.09,3560.09,3560.09,0
2001/10/4,10:52:00,3559.47,3559.47,3559.47,3559.47,0
2001/10/4,10:53:00,3560.40,3560.40,3560.40,3560.40,0
2001/10/4,10:54:00,3559.73,3559.73,3559.73,3559.73,0
2001/10/4,10:55:00,3560.00,3560.00,3560.00,3560.00,0
2001/10/4,10:56:00,3561.15,3561.15,3561.15,3561.15,0
2001/10/4,10:57:00,3562.93,3562.93,3562.93,3562.93,0
2001/10/4,10:58:00,3560.70,3560.70,3560.70,3560.70,0
2001/10/4,10:59:00,3563.32,3563.32,3563.32,3563.32,0
2001/10/4,11:00:00,3563.40,3563.40,3563.40,3563.40,0
2001/10/4,11:01:00,3564.10,3564.10,3564.10,3564.10,0
2001/10/4,11:02:00,3563.34,3563.34,3563.34,3563.34,0
2001/10/4,11:03:00,3562.28,3562.28,3562.28,3562.28,0
2001/10/4,11:04:00,3561.02,3561.02,3561.02,3561.02,0
2001/10/4,11:05:00,3558.22,3558.22,3558.22,3558.22,0
2001/10/4,11:06:00,3553.86,3553.86,3553.86,3553.86,0
2001/10/4,11:07:00,3550.45,3550.45,3550.45,3550.45,0
2001/10/4,11:08:00,3548.60,3548.60,3548.60,3548.60,0
2001/10/4,11:09:00,3547.27,3547.27,3547.27,3547.27,0
2001/10/4,11:10:00,3545.68,3545.68,3545.68,3545.68,0
2001/10/4,11:11:00,3545.27,3545.27,3545.27,3545.27,0
2001/10/4,11:12:00,3543.82,3543.82,3543.82,3543.82,0
2001/10/4,11:13:00,3543.08,3543.08,3543.08,3543.08,0
2001/10/4,11:14:00,3542.68,3542.68,3542.68,3542.68,0
2001/10/4,11:15:00,3541.56,3541.56,3541.56,3541.56,0
2001/10/4,11:16:00,3541.63,3541.63,3541.63,3541.63,0
2001/10/4,11:17:00,3542.14,3542.14,3542.14,3542.14,0
2001/10/4,11:18:00,3540.45,3540.45,3540.45,3540.45,0
2001/10/4,11:19:00,3540.34,3540.34,3540.34,3540.34,0
2001/10/4,11:20:00,3540.79,3540.79,3540.79,3540.79,0
2001/10/4,11:21:00,3540.45,3540.45,3540.45,3540.45,0
2001/10/4,11:22:00,3540.03,3540.03,3540.03,3540.03,0
2001/10/4,11:23:00,3540.62,3540.62,3540.62,3540.62,0
2001/10/4,11:24:00,3541.79,3541.79,3541.79,3541.79,0
2001/10/4,11:25:00,3542.60,3542.60,3542.60,3542.60,0
2001/10/4,11:26:00,3544.10,3544.10,3544.10,3544.10,0
2001/10/4,11:27:00,3541.94,3541.94,3541.94,3541.94,0
2001/10/4,11:28:00,3543.83,3543.83,3543.83,3543.83,0
2001/10/4,11:29:00,3544.49,3544.49,3544.49,3544.49,0
2001/10/4,11:30:00,3543.73,3543.73,3543.73,3543.73,0
2001/10/4,11:31:00,3541.58,3541.58,3541.58,3541.58,0
2001/10/4,11:32:00,3539.91,3539.91,3539.91,3539.91,0
2001/10/4,11:33:00,3539.17,3539.17,3539.17,3539.17,0
2001/10/4,11:34:00,3538.26,3538.26,3538.26,3538.26,0
2001/10/4,11:35:00,3534.32,3534.32,3534.32,3534.32,0
2001/10/4,11:36:00,3533.90,3533.90,3533.90,3533.90,0
2001/10/4,11:37:00,3531.07,3531.07,3531.07,3531.07,0
2001/10/4,11:38:00,3534.36,3534.36,3534.36,3534.36,0
2001/10/4,11:39:00,3532.17,3532.17,3532.17,3532.17,0
2001/10/4,11:40:00,3532.31,3532.31,3532.31,3532.31,0
2001/10/4,11:41:00,3532.14,3532.14,3532.14,3532.14,0
2001/10/4,11:42:00,3533.64,3533.64,3533.64,3533.64,0
2001/10/4,11:43:00,3533.98,3533.98,3533.98,3533.98,0
2001/10/4,11:44:00,3533.99,3533.99,3533.99,3533.99,0
2001/10/4,11:45:00,3534.56,3534.56,3534.56,3534.56,0
2001/10/4,11:46:00,3534.27,3534.27,3534.27,3534.27,0
2001/10/4,11:47:00,3534.45,3534.45,3534.45,3534.45,0
2001/10/4,11:48:00,3534.92,3534.92,3534.92,3534.92,0
2001/10/4,11:49:00,3536.66,3536.66,3536.66,3536.66,0
2001/10/4,11:50:00,3534.68,3534.68,3534.68,3534.68,0
2001/10/4,11:51:00,3535.63,3535.63,3535.63,3535.63,0
2001/10/4,11:52:00,3534.63,3534.63,3534.63,3534.63,0
2001/10/4,11:53:00,3535.93,3535.93,3535.93,3535.93,0
2001/10/4,11:54:00,3535.18,3535.18,3535.18,3535.18,0
2001/10/4,11:55:00,3535.44,3535.44,3535.44,3535.44,0
2001/10/4,11:56:00,3532.96,3532.96,3532.96,3532.96,0
2001/10/4,11:57:00,3534.90,3534.90,3534.90,3534.90,0
2001/10/4,11:58:00,3534.67,3534.67,3534.67,3534.67,0
2001/10/4,11:59:00,3534.48,3534.48,3534.48,3534.48,0
2001/10/4,12:00:00,3533.60,3533.60,3533.60,3533.60,0
2001/10/4,12:01:00,3533.79,3533.79,3533.79,3533.79,0
2001/10/4,12:02:00,3535.65,3535.65,3535.65,3535.65,0
2001/10/4,12:03:00,3535.11,3535.11,3535.11,3535.11,0
2001/10/4,12:04:00,3535.28,3535.28,3535.28,3535.28,0
2001/10/4,12:05:00,3536.25,3536.25,3536.25,3536.25,0
2001/10/4,12:06:00,3538.27,3538.27,3538.27,3538.27,0
2001/10/4,12:07:00,3539.97,3539.97,3539.97,3539.97,0
2001/10/4,12:08:00,3541.09,3541.09,3541.09,3541.09,0
2001/10/4,12:09:00,3545.83,3545.83,3545.83,3545.83,0
2001/10/4,12:10:00,3548.94,3548.94,3548.94,3548.94,0
2001/10/4,12:11:00,3549.41,3549.41,3549.41,3549.41,0
2001/10/4,12:12:00,3549.55,3549.55,3549.55,3549.55,0
2001/10/4,12:13:00,3548.57,3548.57,3548.57,3548.57,0
2001/10/4,12:14:00,3547.79,3547.79,3547.79,3547.79,0
2001/10/4,12:15:00,3548.17,3548.17,3548.17,3548.17,0
2001/10/4,12:16:00,3547.91,3547.91,3547.91,3547.91,0
2001/10/4,12:17:00,3548.51,3548.51,3548.51,3548.51,0
2001/10/4,12:18:00,3544.34,3544.34,3544.34,3544.34,0
2001/10/4,12:19:00,3543.41,3543.41,3543.41,3543.41,0
2001/10/4,12:20:00,3545.73,3545.73,3545.73,3545.73,0
2001/10/4,12:21:00,3545.10,3545.10,3545.10,3545.10,0
2001/10/4,12:22:00,3544.56,3544.56,3544.56,3544.56,0
2001/10/4,12:23:00,3543.89,3543.89,3543.89,3543.89,0
2001/10/4,12:24:00,3543.03,3543.03,3543.03,3543.03,0
2001/10/4,12:25:00,3541.99,3541.99,3541.99,3541.99,0
2001/10/4,12:26:00,3541.98,3541.98,3541.98,3541.98,0
2001/10/4,12:27:00,3539.65,3539.65,3539.65,3539.65,0
2001/10/4,12:28:00,3539.47,3539.47,3539.47,3539.47,0
2001/10/4,12:29:00,3538.90,3538.90,3538.90,3538.90,0
2001/10/4,12:30:00,3538.46,3538.46,3538.46,3538.46,0
2001/10/4,12:31:00,3537.81,3537.81,3537.81,3537.81,0
2001/10/4,12:32:00,3538.73,3538.73,3538.73,3538.73,0
2001/10/4,12:33:00,3537.20,3537.20,3537.20,3537.20,0
2001/10/4,12:34:00,3536.54,3536.54,3536.54,3536.54,0
2001/10/4,12:35:00,3535.90,3535.90,3535.90,3535.90,0
2001/10/4,12:36:00,3535.35,3535.35,3535.35,3535.35,0
2001/10/4,12:37:00,3536.68,3536.68,3536.68,3536.68,0
2001/10/4,12:38:00,3534.87,3534.87,3534.87,3534.87,0
2001/10/4,12:39:00,3536.54,3536.54,3536.54,3536.54,0
2001/10/4,12:40:00,3535.44,3535.44,3535.44,3535.44,0
2001/10/4,12:41:00,3534.50,3534.50,3534.50,3534.50,0
2001/10/4,12:42:00,3536.18,3536.18,3536.18,3536.18,0
2001/10/4,12:43:00,3535.17,3535.17,3535.17,3535.17,0
2001/10/4,12:44:00,3533.67,3533.67,3533.67,3533.67,0
2001/10/4,12:45:00,3533.17,3533.17,3533.17,3533.17,0
2001/10/4,12:46:00,3532.41,3532.41,3532.41,3532.41,0
2001/10/4,12:47:00,3532.40,3532.40,3532.40,3532.40,0
2001/10/4,12:48:00,3530.01,3530.01,3530.01,3530.01,0
2001/10/4,12:49:00,3528.86,3528.86,3528.86,3528.86,0
2001/10/4,12:50:00,3527.74,3527.74,3527.74,3527.74,0
2001/10/4,12:51:00,3524.54,3524.54,3524.54,3524.54,0
2001/10/4,12:52:00,3523.49,3523.49,3523.49,3523.49,0
2001/10/4,12:53:00,3521.45,3521.45,3521.45,3521.45,0
2001/10/4,12:54:00,3519.12,3519.12,3519.12,3519.12,0
2001/10/4,12:55:00,3518.23,3518.23,3518.23,3518.23,0
2001/10/4,12:56:00,3517.00,3517.00,3517.00,3517.00,0
2001/10/4,12:57:00,3515.70,3515.70,3515.70,3515.70,0
2001/10/4,12:58:00,3516.11,3516.11,3516.11,3516.11,0
2001/10/4,12:59:00,3514.42,3514.42,3514.42,3514.42,0
2001/10/4,13:00:00,3513.06,3513.06,3513.06,3513.06,0
2001/10/4,13:01:00,3514.26,3514.26,3514.26,3514.26,0
2001/10/4,13:02:00,3514.73,3514.73,3514.73,3514.73,0
2001/10/4,13:03:00,3514.43,3514.43,3514.43,3514.43,0
2001/10/4,13:04:00,3514.04,3514.04,3514.04,3514.04,0
2001/10/4,13:05:00,3515.23,3515.23,3515.23,3515.23,0
2001/10/4,13:06:00,3514.67,3514.67,3514.67,3514.67,0
2001/10/4,13:07:00,3514.88,3514.88,3514.88,3514.88,0
2001/10/4,13:08:00,3514.23,3514.23,3514.23,3514.23,0
2001/10/4,13:09:00,3513.80,3513.80,3513.80,3513.80,0
2001/10/4,13:10:00,3513.90,3513.90,3513.90,3513.90,0
2001/10/4,13:11:00,3509.24,3509.24,3509.24,3509.24,0
2001/10/4,13:12:00,3505.09,3505.09,3505.09,3505.09,0
2001/10/4,13:13:00,3503.31,3503.31,3503.31,3503.31,0
2001/10/4,13:14:00,3500.85,3500.85,3500.85,3500.85,0
2001/10/4,13:15:00,3495.72,3495.72,3495.72,3495.72,0
2001/10/4,13:16:00,3494.95,3494.95,3494.95,3494.95,0
2001/10/4,13:17:00,3491.32,3491.32,3491.32,3491.32,0
2001/10/4,13:18:00,3491.73,3491.73,3491.73,3491.73,0
2001/10/4,13:19:00,3492.08,3492.08,3492.08,3492.08,0
2001/10/4,13:20:00,3491.84,3491.84,3491.84,3491.84,0
2001/10/4,13:21:00,3495.83,3495.83,3495.83,3495.83,0
2001/10/4,13:22:00,3499.68,3499.68,3499.68,3499.68,0
2001/10/4,13:23:00,3500.32,3500.32,3500.32,3500.32,0
2001/10/4,13:24:00,3498.13,3498.13,3498.13,3498.13,0
2001/10/4,13:25:00,3498.48,3498.48,3498.48,3498.48,0
2001/10/4,13:26:00,3495.23,3495.23,3495.23,3495.23,0
2001/10/4,13:27:00,3494.50,3494.50,3494.50,3494.50,0
2001/10/4,13:28:00,3493.99,3493.99,3493.99,3493.99,0
2001/10/4,13:29:00,3491.80,3491.80,3491.80,3491.80,0
2001/10/4,13:30:00,3493.66,3493.66,3493.66,3493.66,0
2001/10/5,09:01:00,3502.37,3502.37,3502.37,3502.37,0
2001/10/5,09:02:00,3496.75,3496.75,3496.75,3496.75,0
2001/10/5,09:03:00,3493.88,3493.88,3493.88,3493.88,0
2001/10/5,09:04:00,3483.28,3483.28,3483.28,3483.28,0
2001/10/5,09:05:00,3477.86,3477.86,3477.86,3477.86,0
2001/10/5,09:06:00,3472.16,3472.16,3472.16,3472.16,0
2001/10/5,09:07:00,3469.67,3469.67,3469.67,3469.67,0
2001/10/5,09:08:00,3467.94,3467.94,3467.94,3467.94,0
2001/10/5,09:09:00,3473.85,3473.85,3473.85,3473.85,0
2001/10/5,09:10:00,3479.35,3479.35,3479.35,3479.35,0
2001/10/5,09:11:00,3491.62,3491.62,3491.62,3491.62,0
2001/10/5,09:12:00,3502.69,3502.69,3502.69,3502.69,0
2001/10/5,09:13:00,3510.67,3510.67,3510.67,3510.67,0
2001/10/5,09:14:00,3517.38,3517.38,3517.38,3517.38,0
2001/10/5,09:15:00,3520.11,3520.11,3520.11,3520.11,0
2001/10/5,09:16:00,3523.43,3523.43,3523.43,3523.43,0
2001/10/5,09:17:00,3520.88,3520.88,3520.88,3520.88,0
2001/10/5,09:18:00,3514.13,3514.13,3514.13,3514.13,0
2001/10/5,09:19:00,3511.30,3511.30,3511.30,3511.30,0
2001/10/5,09:20:00,3506.91,3506.91,3506.91,3506.91,0
2001/10/5,09:21:00,3505.46,3505.46,3505.46,3505.46,0
2001/10/5,09:22:00,3502.57,3502.57,3502.57,3502.57,0
2001/10/5,09:23:00,3502.45,3502.45,3502.45,3502.45,0
2001/10/5,09:24:00,3504.82,3504.82,3504.82,3504.82,0
2001/10/5,09:25:00,3510.68,3510.68,3510.68,3510.68,0
2001/10/5,09:26:00,3514.27,3514.27,3514.27,3514.27,0
2001/10/5,09:27:00,3521.65,3521.65,3521.65,3521.65,0
2001/10/5,09:28:00,3525.06,3525.06,3525.06,3525.06,0
2001/10/5,09:29:00,3529.40,3529.40,3529.40,3529.40,0
2001/10/5,09:30:00,3531.77,3531.77,3531.77,3531.77,0
2001/10/5,09:31:00,3532.34,3532.34,3532.34,3532.34,0
2001/10/5,09:32:00,3530.41,3530.41,3530.41,3530.41,0
2001/10/5,09:33:00,3530.77,3530.77,3530.77,3530.77,0
2001/10/5,09:34:00,3528.99,3528.99,3528.99,3528.99,0
2001/10/5,09:35:00,3528.50,3528.50,3528.50,3528.50,0
2001/10/5,09:36:00,3528.78,3528.78,3528.78,3528.78,0
2001/10/5,09:37:00,3530.74,3530.74,3530.74,3530.74,0
2001/10/5,09:38:00,3533.09,3533.09,3533.09,3533.09,0
2001/10/5,09:39:00,3536.95,3536.95,3536.95,3536.95,0
2001/10/5,09:40:00,3539.65,3539.65,3539.65,3539.65,0
2001/10/5,09:41:00,3547.73,3547.73,3547.73,3547.73,0
2001/10/5,09:42:00,3554.47,3554.47,3554.47,3554.47,0
2001/10/5,09:43:00,3558.78,3558.78,3558.78,3558.78,0
2001/10/5,09:44:00,3561.53,3561.53,3561.53,3561.53,0
2001/10/5,09:45:00,3566.56,3566.56,3566.56,3566.56,0
2001/10/5,09:46:00,3564.31,3564.31,3564.31,3564.31,0
2001/10/5,09:47:00,3563.71,3563.71,3563.71,3563.71,0
2001/10/5,09:48:00,3563.79,3563.79,3563.79,3563.79,0
2001/10/5,09:49:00,3566.60,3566.60,3566.60,3566.60,0
2001/10/5,09:50:00,3562.45,3562.45,3562.45,3562.45,0
2001/10/5,09:51:00,3561.29,3561.29,3561.29,3561.29,0
2001/10/5,09:52:00,3558.33,3558.33,3558.33,3558.33,0
2001/10/5,09:53:00,3553.83,3553.83,3553.83,3553.83,0
2001/10/5,09:54:00,3550.16,3550.16,3550.16,3550.16,0
2001/10/5,09:55:00,3547.64,3547.64,3547.64,3547.64,0
2001/10/5,09:56:00,3546.18,3546.18,3546.18,3546.18,0
2001/10/5,09:57:00,3543.40,3543.40,3543.40,3543.40,0
2001/10/5,09:58:00,3545.54,3545.54,3545.54,3545.54,0
2001/10/5,09:59:00,3547.23,3547.23,3547.23,3547.23,0
2001/10/5,10:00:00,3549.61,3549.61,3549.61,3549.61,0
2001/10/5,10:01:00,3551.68,3551.68,3551.68,3551.68,0
2001/10/5,10:02:00,3548.99,3548.99,3548.99,3548.99,0
2001/10/5,10:03:00,3550.66,3550.66,3550.66,3550.66,0
2001/10/5,10:04:00,3551.55,3551.55,3551.55,3551.55,0
2001/10/5,10:05:00,3551.34,3551.34,3551.34,3551.34,0
2001/10/5,10:06:00,3554.64,3554.64,3554.64,3554.64,0
2001/10/5,10:07:00,3560.92,3560.92,3560.92,3560.92,0
2001/10/5,10:08:00,3564.33,3564.33,3564.33,3564.33,0
2001/10/5,10:09:00,3570.12,3570.12,3570.12,3570.12,0
2001/10/5,10:10:00,3574.91,3574.91,3574.91,3574.91,0
2001/10/5,10:11:00,3574.91,3574.91,3574.91,3574.91,0
2001/10/5,10:12:00,3576.83,3576.83,3576.83,3576.83,0
2001/10/5,10:13:00,3574.64,3574.64,3574.64,3574.64,0
2001/10/5,10:14:00,3572.57,3572.57,3572.57,3572.57,0
2001/10/5,10:15:00,3569.45,3569.45,3569.45,3569.45,0
2001/10/5,10:16:00,3568.48,3568.48,3568.48,3568.48,0
2001/10/5,10:17:00,3567.41,3567.41,3567.41,3567.41,0
2001/10/5,10:18:00,3566.45,3566.45,3566.45,3566.45,0
2001/10/5,10:19:00,3567.25,3567.25,3567.25,3567.25,0
2001/10/5,10:20:00,3565.63,3565.63,3565.63,3565.63,0
2001/10/5,10:21:00,3563.85,3563.85,3563.85,3563.85,0
2001/10/5,10:22:00,3563.55,3563.55,3563.55,3563.55,0
2001/10/5,10:23:00,3564.53,3564.53,3564.53,3564.53,0
2001/10/5,10:24:00,3563.66,3563.66,3563.66,3563.66,0
2001/10/5,10:25:00,3563.42,3563.42,3563.42,3563.42,0
2001/10/5,10:26:00,3564.40,3564.40,3564.40,3564.40,0
2001/10/5,10:27:00,3569.00,3569.00,3569.00,3569.00,0
2001/10/5,10:28:00,3567.21,3567.21,3567.21,3567.21,0
2001/10/5,10:29:00,3568.22,3568.22,3568.22,3568.22,0
2001/10/5,10:30:00,3570.59,3570.59,3570.59,3570.59,0
2001/10/5,10:31:00,3567.69,3567.69,3567.69,3567.69,0
2001/10/5,10:32:00,3565.22,3565.22,3565.22,3565.22,0
2001/10/5,10:33:00,3559.10,3559.10,3559.10,3559.10,0
2001/10/5,10:34:00,3556.93,3556.93,3556.93,3556.93,0
2001/10/5,10:35:00,3554.91,3554.91,3554.91,3554.91,0
2001/10/5,10:36:00,3553.30,3553.30,3553.30,3553.30,0
2001/10/5,10:37:00,3551.95,3551.95,3551.95,3551.95,0
2001/10/5,10:38:00,3550.59,3550.59,3550.59,3550.59,0
2001/10/5,10:39:00,3549.87,3549.87,3549.87,3549.87,0
2001/10/5,10:40:00,3549.53,3549.53,3549.53,3549.53,0
2001/10/5,10:41:00,3547.95,3547.95,3547.95,3547.95,0
2001/10/5,10:42:00,3548.09,3548.09,3548.09,3548.09,0
2001/10/5,10:43:00,3545.22,3545.22,3545.22,3545.22,0
2001/10/5,10:44:00,3544.15,3544.15,3544.15,3544.15,0
2001/10/5,10:45:00,3544.01,3544.01,3544.01,3544.01,0
2001/10/5,10:46:00,3541.77,3541.77,3541.77,3541.77,0
2001/10/5,10:47:00,3541.62,3541.62,3541.62,3541.62,0
2001/10/5,10:48:00,3542.08,3542.08,3542.08,3542.08,0
2001/10/5,10:49:00,3542.37,3542.37,3542.37,3542.37,0
2001/10/5,10:50:00,3541.76,3541.76,3541.76,3541.76,0
2001/10/5,10:51:00,3547.06,3547.06,3547.06,3547.06,0
2001/10/5,10:52:00,3547.89,3547.89,3547.89,3547.89,0
2001/10/5,10:53:00,3550.88,3550.88,3550.88,3550.88,0
2001/10/5,10:54:00,3551.92,3551.92,3551.92,3551.92,0
2001/10/5,10:55:00,3550.33,3550.33,3550.33,3550.33,0
2001/10/5,10:56:00,3554.94,3554.94,3554.94,3554.94,0
2001/10/5,10:57:00,3557.23,3557.23,3557.23,3557.23,0
2001/10/5,10:58:00,3558.88,3558.88,3558.88,3558.88,0
2001/10/5,10:59:00,3559.35,3559.35,3559.35,3559.35,0
2001/10/5,11:00:00,3556.13,3556.13,3556.13,3556.13,0
2001/10/5,11:01:00,3555.33,3555.33,3555.33,3555.33,0
2001/10/5,11:02:00,3556.88,3556.88,3556.88,3556.88,0
2001/10/5,11:03:00,3557.35,3557.35,3557.35,3557.35,0
2001/10/5,11:04:00,3555.44,3555.44,3555.44,3555.44,0
2001/10/5,11:05:00,3553.68,3553.68,3553.68,3553.68,0
2001/10/5,11:06:00,3552.59,3552.59,3552.59,3552.59,0
2001/10/5,11:07:00,3555.64,3555.64,3555.64,3555.64,0
2001/10/5,11:08:00,3554.86,3554.86,3554.86,3554.86,0
2001/10/5,11:09:00,3557.30,3557.30,3557.30,3557.30,0
2001/10/5,11:10:00,3557.72,3557.72,3557.72,3557.72,0
2001/10/5,11:11:00,3560.15,3560.15,3560.15,3560.15,0
2001/10/5,11:12:00,3561.21,3561.21,3561.21,3561.21,0
2001/10/5,11:13:00,3560.35,3560.35,3560.35,3560.35,0
2001/10/5,11:14:00,3560.36,3560.36,3560.36,3560.36,0
2001/10/5,11:15:00,3561.34,3561.34,3561.34,3561.34,0
2001/10/5,11:16:00,3561.38,3561.38,3561.38,3561.38,0
2001/10/5,11:17:00,3561.24,3561.24,3561.24,3561.24,0
2001/10/5,11:18:00,3561.53,3561.53,3561.53,3561.53,0
2001/10/5,11:19:00,3560.74,3560.74,3560.74,3560.74,0
2001/10/5,11:20:00,3561.25,3561.25,3561.25,3561.25,0
2001/10/5,11:21:00,3561.58,3561.58,3561.58,3561.58,0
2001/10/5,11:22:00,3561.40,3561.40,3561.40,3561.40,0
2001/10/5,11:23:00,3561.43,3561.43,3561.43,3561.43,0
2001/10/5,11:24:00,3560.30,3560.30,3560.30,3560.30,0
2001/10/5,11:25:00,3560.43,3560.43,3560.43,3560.43,0
2001/10/5,11:26:00,3558.46,3558.46,3558.46,3558.46,0
2001/10/5,11:27:00,3559.13,3559.13,3559.13,3559.13,0
2001/10/5,11:28:00,3558.48,3558.48,3558.48,3558.48,0
2001/10/5,11:29:00,3556.98,3556.98,3556.98,3556.98,0
2001/10/5,11:30:00,3555.94,3555.94,3555.94,3555.94,0
2001/10/5,11:31:00,3552.67,3552.67,3552.67,3552.67,0
2001/10/5,11:32:00,3551.83,3551.83,3551.83,3551.83,0
2001/10/5,11:33:00,3550.74,3550.74,3550.74,3550.74,0
2001/10/5,11:34:00,3548.63,3548.63,3548.63,3548.63,0
2001/10/5,11:35:00,3547.31,3547.31,3547.31,3547.31,0
2001/10/5,11:36:00,3545.76,3545.76,3545.76,3545.76,0
2001/10/5,11:37:00,3545.18,3545.18,3545.18,3545.18,0
2001/10/5,11:38:00,3545.40,3545.40,3545.40,3545.40,0
2001/10/5,11:39:00,3544.97,3544.97,3544.97,3544.97,0
2001/10/5,11:40:00,3547.53,3547.53,3547.53,3547.53,0
2001/10/5,11:41:00,3547.48,3547.48,3547.48,3547.48,0
2001/10/5,11:42:00,3547.89,3547.89,3547.89,3547.89,0
2001/10/5,11:43:00,3547.46,3547.46,3547.46,3547.46,0
2001/10/5,11:44:00,3549.03,3549.03,3549.03,3549.03,0
2001/10/5,11:45:00,3550.18,3550.18,3550.18,3550.18,0
2001/10/5,11:46:00,3552.77,3552.77,3552.77,3552.77,0
2001/10/5,11:47:00,3553.61,3553.61,3553.61,3553.61,0
2001/10/5,11:48:00,3554.61,3554.61,3554.61,3554.61,0
2001/10/5,11:49:00,3554.38,3554.38,3554.38,3554.38,0
2001/10/5,11:50:00,3552.21,3552.21,3552.21,3552.21,0
2001/10/5,11:51:00,3554.02,3554.02,3554.02,3554.02,0
2001/10/5,11:52:00,3555.03,3555.03,3555.03,3555.03,0
2001/10/5,11:53:00,3556.12,3556.12,3556.12,3556.12,0
2001/10/5,11:54:00,3555.25,3555.25,3555.25,3555.25,0
2001/10/5,11:55:00,3555.11,3555.11,3555.11,3555.11,0
2001/10/5,11:56:00,3555.67,3555.67,3555.67,3555.67,0
2001/10/5,11:57:00,3554.61,3554.61,3554.61,3554.61,0
2001/10/5,11:58:00,3554.21,3554.21,3554.21,3554.21,0
2001/10/5,11:59:00,3554.74,3554.74,3554.74,3554.74,0
2001/10/5,12:00:00,3553.28,3553.28,3553.28,3553.28,0
2001/10/5,12:01:00,3555.12,3555.12,3555.12,3555.12,0
2001/10/5,12:02:00,3555.42,3555.42,3555.42,3555.42,0
2001/10/5,12:03:00,3554.10,3554.10,3554.10,3554.10,0
2001/10/5,12:04:00,3553.87,3553.87,3553.87,3553.87,0
2001/10/5,12:05:00,3555.15,3555.15,3555.15,3555.15,0
2001/10/5,12:06:00,3555.35,3555.35,3555.35,3555.35,0
2001/10/5,12:07:00,3556.20,3556.20,3556.20,3556.20,0
2001/10/5,12:08:00,3556.29,3556.29,3556.29,3556.29,0
2001/10/5,12:09:00,3557.83,3557.83,3557.83,3557.83,0
2001/10/5,12:10:00,3558.67,3558.67,3558.67,3558.67,0
2001/10/5,12:11:00,3561.15,3561.15,3561.15,3561.15,0
2001/10/5,12:12:00,3561.46,3561.46,3561.46,3561.46,0
2001/10/5,12:13:00,3562.96,3562.96,3562.96,3562.96,0
2001/10/5,12:14:00,3563.74,3563.74,3563.74,3563.74,0
2001/10/5,12:15:00,3567.39,3567.39,3567.39,3567.39,0
2001/10/5,12:16:00,3571.99,3571.99,3571.99,3571.99,0
2001/10/5,12:17:00,3576.24,3576.24,3576.24,3576.24,0
2001/10/5,12:18:00,3576.69,3576.69,3576.69,3576.69,0
2001/10/5,12:19:00,3574.41,3574.41,3574.41,3574.41,0
2001/10/5,12:20:00,3574.80,3574.80,3574.80,3574.80,0
2001/10/5,12:21:00,3572.79,3572.79,3572.79,3572.79,0
2001/10/5,12:22:00,3568.28,3568.28,3568.28,3568.28,0
2001/10/5,12:23:00,3567.07,3567.07,3567.07,3567.07,0
2001/10/5,12:24:00,3567.47,3567.47,3567.47,3567.47,0
2001/10/5,12:25:00,3565.15,3565.15,3565.15,3565.15,0
2001/10/5,12:26:00,3563.81,3563.81,3563.81,3563.81,0
2001/10/5,12:27:00,3562.96,3562.96,3562.96,3562.96,0
2001/10/5,12:28:00,3563.37,3563.37,3563.37,3563.37,0
2001/10/5,12:29:00,3562.62,3562.62,3562.62,3562.62,0
2001/10/5,12:30:00,3562.12,3562.12,3562.12,3562.12,0
2001/10/5,12:31:00,3563.39,3563.39,3563.39,3563.39,0
2001/10/5,12:32:00,3562.43,3562.43,3562.43,3562.43,0
2001/10/5,12:33:00,3562.07,3562.07,3562.07,3562.07,0
2001/10/5,12:34:00,3560.57,3560.57,3560.57,3560.57,0
2001/10/5,12:35:00,3561.80,3561.80,3561.80,3561.80,0
2001/10/5,12:36:00,3562.53,3562.53,3562.53,3562.53,0
2001/10/5,12:37:00,3560.93,3560.93,3560.93,3560.93,0
2001/10/5,12:38:00,3559.75,3559.75,3559.75,3559.75,0
2001/10/5,12:39:00,3557.73,3557.73,3557.73,3557.73,0
2001/10/5,12:40:00,3556.84,3556.84,3556.84,3556.84,0
2001/10/5,12:41:00,3555.67,3555.67,3555.67,3555.67,0
2001/10/5,12:42:00,3553.30,3553.30,3553.30,3553.30,0
2001/10/5,12:43:00,3551.69,3551.69,3551.69,3551.69,0
2001/10/5,12:44:00,3551.50,3551.50,3551.50,3551.50,0
2001/10/5,12:45:00,3549.94,3549.94,3549.94,3549.94,0
2001/10/5,12:46:00,3551.11,3551.11,3551.11,3551.11,0
2001/10/5,12:47:00,3552.33,3552.33,3552.33,3552.33,0
2001/10/5,12:48:00,3551.59,3551.59,3551.59,3551.59,0
2001/10/5,12:49:00,3552.60,3552.60,3552.60,3552.60,0
2001/10/5,12:50:00,3553.92,3553.92,3553.92,3553.92,0
2001/10/5,12:51:00,3554.76,3554.76,3554.76,3554.76,0
2001/10/5,12:52:00,3554.15,3554.15,3554.15,3554.15,0
2001/10/5,12:53:00,3555.55,3555.55,3555.55,3555.55,0
2001/10/5,12:54:00,3555.84,3555.84,3555.84,3555.84,0
2001/10/5,12:55:00,3555.20,3555.20,3555.20,3555.20,0
2001/10/5,12:56:00,3555.21,3555.21,3555.21,3555.21,0
2001/10/5,12:57:00,3553.50,3553.50,3553.50,3553.50,0
2001/10/5,12:58:00,3554.44,3554.44,3554.44,3554.44,0
2001/10/5,12:59:00,3555.07,3555.07,3555.07,3555.07,0
2001/10/5,13:00:00,3555.74,3555.74,3555.74,3555.74,0
2001/10/5,13:01:00,3557.86,3557.86,3557.86,3557.86,0
2001/10/5,13:02:00,3558.92,3558.92,3558.92,3558.92,0
2001/10/5,13:03:00,3562.41,3562.41,3562.41,3562.41,0
2001/10/5,13:04:00,3564.72,3564.72,3564.72,3564.72,0
2001/10/5,13:05:00,3566.64,3566.64,3566.64,3566.64,0
2001/10/5,13:06:00,3570.19,3570.19,3570.19,3570.19,0
2001/10/5,13:07:00,3571.70,3571.70,3571.70,3571.70,0
2001/10/5,13:08:00,3573.62,3573.62,3573.62,3573.62,0
2001/10/5,13:09:00,3574.45,3574.45,3574.45,3574.45,0
2001/10/5,13:10:00,3573.18,3573.18,3573.18,3573.18,0
2001/10/5,13:11:00,3573.59,3573.59,3573.59,3573.59,0
2001/10/5,13:12:00,3571.17,3571.17,3571.17,3571.17,0
2001/10/5,13:13:00,3569.37,3569.37,3569.37,3569.37,0
2001/10/5,13:14:00,3570.67,3570.67,3570.67,3570.67,0
2001/10/5,13:15:00,3570.25,3570.25,3570.25,3570.25,0
2001/10/5,13:16:00,3570.91,3570.91,3570.91,3570.91,0
2001/10/5,13:17:00,3571.83,3571.83,3571.83,3571.83,0
2001/10/5,13:18:00,3572.81,3572.81,3572.81,3572.81,0
2001/10/5,13:19:00,3571.35,3571.35,3571.35,3571.35,0
2001/10/5,13:20:00,3573.32,3573.32,3573.32,3573.32,0
2001/10/5,13:21:00,3573.57,3573.57,3573.57,3573.57,0
2001/10/5,13:22:00,3574.17,3574.17,3574.17,3574.17,0
2001/10/5,13:23:00,3577.67,3577.67,3577.67,3577.67,0
2001/10/5,13:24:00,3579.73,3579.73,3579.73,3579.73,0
2001/10/5,13:25:00,3583.82,3583.82,3583.82,3583.82,0
2001/10/5,13:26:00,3583.62,3583.62,3583.62,3583.62,0
2001/10/5,13:27:00,3585.64,3585.64,3585.64,3585.64,0
2001/10/5,13:28:00,3584.17,3584.17,3584.17,3584.17,0
2001/10/5,13:29:00,3583.15,3583.15,3583.15,3583.15,0
2001/10/5,13:30:00,3585.46,3585.46,3585.46,3585.46,0
2001/10/5,13:31:00,164.10,164.50,164.00,164.40,0
2001/10/5,13:32:00,164.40,164.50,164.30,164.40,0
2001/10/5,13:33:00,164.30,164.30,164.10,164.10,0
2001/10/5,13:34:00,164.10,164.20,164.00,164.00,0
2001/10/5,13:35:00,164.00,164.10,164.00,164.10,0
2001/10/5,13:36:00,164.10,164.20,164.00,164.10,0
2001/10/5,13:37:00,164.10,164.20,164.10,164.20,0
2001/10/5,13:38:00,164.10,164.20,164.10,164.10,0
2001/10/5,13:39:00,164.10,164.10,164.00,164.00,0
2001/10/5,13:40:00,164.00,164.20,164.00,164.10,0
2001/10/5,13:41:00,164.20,164.20,164.10,164.20,0
2001/10/5,13:42:00,164.20,164.30,164.20,164.20,0
2001/10/5,13:43:00,164.20,164.20,164.10,164.20,0
2001/10/5,13:44:00,164.20,164.20,164.10,164.10,0
2001/10/5,13:45:00,164.10,164.20,164.00,164.00,0
2001/10/5,13:46:00,164.00,164.00,164.00,164.00,0
2001/10/8,08:46:00,160.00,160.60,160.00,160.60,0
2001/10/8,08:47:00,160.80,161.50,160.80,160.80,0
2001/10/8,08:48:00,160.70,161.40,160.60,161.00,0
2001/10/8,08:49:00,160.80,161.00,160.80,161.00,0
2001/10/8,08:50:00,161.30,161.40,161.00,161.20,0
2001/10/8,08:51:00,161.30,161.30,161.10,161.20,0
2001/10/8,08:52:00,161.30,161.40,161.20,161.40,0
2001/10/8,08:53:00,161.50,161.50,161.30,161.50,0
2001/10/8,08:54:00,161.50,161.80,161.40,161.80,0
2001/10/8,08:55:00,161.60,162.10,161.60,161.80,0
2001/10/8,08:56:00,161.90,161.90,161.80,161.90,0
2001/10/8,08:57:00,161.80,162.20,161.80,162.20,0
2001/10/8,08:58:00,162.10,162.20,162.00,162.00,0
2001/10/8,08:59:00,162.10,162.10,161.80,161.80,0
2001/10/8,09:00:00,161.80,161.80,161.60,161.70,0
2001/10/8,09:01:00,3519.35,3519.35,3519.35,3519.35,0
2001/10/8,09:02:00,3525.08,3525.08,3525.08,3525.08,0
2001/10/8,09:03:00,3528.64,3528.64,3528.64,3528.64,0
2001/10/8,09:04:00,3531.03,3531.03,3531.03,3531.03,0
2001/10/8,09:05:00,3535.15,3535.15,3535.15,3535.15,0
2001/10/8,09:06:00,3537.06,3537.06,3537.06,3537.06,0
2001/10/8,09:07:00,3536.80,3536.80,3536.80,3536.80,0
2001/10/8,09:08:00,3540.67,3540.67,3540.67,3540.67,0
2001/10/8,09:09:00,3550.14,3550.14,3550.14,3550.14,0
2001/10/8,09:10:00,3555.65,3555.65,3555.65,3555.65,0
2001/10/8,09:11:00,3562.21,3562.21,3562.21,3562.21,0
2001/10/8,09:12:00,3568.19,3568.19,3568.19,3568.19,0
2001/10/8,09:13:00,3567.35,3567.35,3567.35,3567.35,0
2001/10/8,09:14:00,3566.62,3566.62,3566.62,3566.62,0
2001/10/8,09:15:00,3560.65,3560.65,3560.65,3560.65,0
2001/10/8,09:16:00,3556.17,3556.17,3556.17,3556.17,0
2001/10/8,09:17:00,3549.65,3549.65,3549.65,3549.65,0
2001/10/8,09:18:00,3544.48,3544.48,3544.48,3544.48,0
2001/10/8,09:19:00,3540.92,3540.92,3540.92,3540.92,0
2001/10/8,09:20:00,3536.70,3536.70,3536.70,3536.70,0
2001/10/8,09:21:00,3528.73,3528.73,3528.73,3528.73,0
2001/10/8,09:22:00,3527.67,3527.67,3527.67,3527.67,0
2001/10/8,09:23:00,3525.01,3525.01,3525.01,3525.01,0
2001/10/8,09:24:00,3527.46,3527.46,3527.46,3527.46,0
2001/10/8,09:25:00,3531.42,3531.42,3531.42,3531.42,0
2001/10/8,09:26:00,3537.52,3537.52,3537.52,3537.52,0
2001/10/8,09:27:00,3539.55,3539.55,3539.55,3539.55,0
2001/10/8,09:28:00,3541.72,3541.72,3541.72,3541.72,0
2001/10/8,09:29:00,3539.87,3539.87,3539.87,3539.87,0
2001/10/8,09:30:00,3537.06,3537.06,3537.06,3537.06,0
2001/10/8,09:31:00,3535.74,3535.74,3535.74,3535.74,0
2001/10/8,09:32:00,3531.29,3531.29,3531.29,3531.29,0
2001/10/8,09:33:00,3528.21,3528.21,3528.21,3528.21,0
2001/10/8,09:34:00,3524.95,3524.95,3524.95,3524.95,0
2001/10/8,09:35:00,3524.11,3524.11,3524.11,3524.11,0
2001/10/8,09:36:00,3520.48,3520.48,3520.48,3520.48,0
2001/10/8,09:37:00,3520.19,3520.19,3520.19,3520.19,0
2001/10/8,09:38:00,3516.32,3516.32,3516.32,3516.32,0
2001/10/8,09:39:00,3512.90,3512.90,3512.90,3512.90,0
2001/10/8,09:40:00,3509.53,3509.53,3509.53,3509.53,0
2001/10/8,09:41:00,3502.82,3502.82,3502.82,3502.82,0
2001/10/8,09:42:00,3499.78,3499.78,3499.78,3499.78,0
2001/10/8,09:43:00,3497.91,3497.91,3497.91,3497.91,0
2001/10/8,09:44:00,3498.06,3498.06,3498.06,3498.06,0
2001/10/8,09:45:00,3495.93,3495.93,3495.93,3495.93,0
2001/10/8,09:46:00,3504.32,3504.32,3504.32,3504.32,0
2001/10/8,09:47:00,3510.53,3510.53,3510.53,3510.53,0
2001/10/8,09:48:00,3512.70,3512.70,3512.70,3512.70,0
2001/10/8,09:49:00,3515.62,3515.62,3515.62,3515.62,0
2001/10/8,09:50:00,3515.39,3515.39,3515.39,3515.39,0
2001/10/8,09:51:00,3515.92,3515.92,3515.92,3515.92,0
2001/10/8,09:52:00,3514.65,3514.65,3514.65,3514.65,0
2001/10/8,09:53:00,3514.71,3514.71,3514.71,3514.71,0
2001/10/8,09:54:00,3512.99,3512.99,3512.99,3512.99,0
2001/10/8,09:55:00,3511.91,3511.91,3511.91,3511.91,0
2001/10/8,09:56:00,3511.00,3511.00,3511.00,3511.00,0
2001/10/8,09:57:00,3510.52,3510.52,3510.52,3510.52,0
2001/10/8,09:58:00,3511.81,3511.81,3511.81,3511.81,0
2001/10/8,09:59:00,3512.75,3512.75,3512.75,3512.75,0
2001/10/8,10:00:00,3515.47,3515.47,3515.47,3515.47,0
2001/10/8,10:01:00,3518.62,3518.62,3518.62,3518.62,0
2001/10/8,10:02:00,3519.01,3519.01,3519.01,3519.01,0
2001/10/8,10:03:00,3518.75,3518.75,3518.75,3518.75,0
2001/10/8,10:04:00,3520.34,3520.34,3520.34,3520.34,0
2001/10/8,10:05:00,3519.56,3519.56,3519.56,3519.56,0
2001/10/8,10:06:00,3520.87,3520.87,3520.87,3520.87,0
2001/10/8,10:07:00,3519.95,3519.95,3519.95,3519.95,0
2001/10/8,10:08:00,3519.63,3519.63,3519.63,3519.63,0
2001/10/8,10:09:00,3520.22,3520.22,3520.22,3520.22,0
2001/10/8,10:10:00,3517.62,3517.62,3517.62,3517.62,0
2001/10/8,10:11:00,3517.43,3517.43,3517.43,3517.43,0
2001/10/8,10:12:00,3517.52,3517.52,3517.52,3517.52,0
2001/10/8,10:13:00,3515.88,3515.88,3515.88,3515.88,0
2001/10/8,10:14:00,3516.24,3516.24,3516.24,3516.24,0
2001/10/8,10:15:00,3516.39,3516.39,3516.39,3516.39,0
2001/10/8,10:16:00,3514.35,3514.35,3514.35,3514.35,0
2001/10/8,10:17:00,3513.38,3513.38,3513.38,3513.38,0
2001/10/8,10:18:00,3513.04,3513.04,3513.04,3513.04,0
2001/10/8,10:19:00,3511.43,3511.43,3511.43,3511.43,0
2001/10/8,10:20:00,3512.95,3512.95,3512.95,3512.95,0
2001/10/8,10:21:00,3511.00,3511.00,3511.00,3511.00,0
2001/10/8,10:22:00,3510.40,3510.40,3510.40,3510.40,0
2001/10/8,10:23:00,3509.44,3509.44,3509.44,3509.44,0
2001/10/8,10:24:00,3509.81,3509.81,3509.81,3509.81,0
2001/10/8,10:25:00,3509.37,3509.37,3509.37,3509.37,0
2001/10/8,10:26:00,3509.48,3509.48,3509.48,3509.48,0
2001/10/8,10:27:00,3509.43,3509.43,3509.43,3509.43,0
2001/10/8,10:28:00,3509.47,3509.47,3509.47,3509.47,0
2001/10/8,10:29:00,3509.95,3509.95,3509.95,3509.95,0
2001/10/8,10:30:00,3510.17,3510.17,3510.17,3510.17,0
2001/10/8,10:31:00,3509.30,3509.30,3509.30,3509.30,0
2001/10/8,10:32:00,3510.92,3510.92,3510.92,3510.92,0
2001/10/8,10:33:00,3511.67,3511.67,3511.67,3511.67,0
2001/10/8,10:34:00,3512.18,3512.18,3512.18,3512.18,0
2001/10/8,10:35:00,3510.97,3510.97,3510.97,3510.97,0
2001/10/8,10:36:00,3510.51,3510.51,3510.51,3510.51,0
2001/10/8,10:37:00,3511.11,3511.11,3511.11,3511.11,0
2001/10/8,10:38:00,3512.25,3512.25,3512.25,3512.25,0
2001/10/8,10:39:00,3515.45,3515.45,3515.45,3515.45,0
2001/10/8,10:40:00,3515.32,3515.32,3515.32,3515.32,0
2001/10/8,10:41:00,3516.84,3516.84,3516.84,3516.84,0
2001/10/8,10:42:00,3519.54,3519.54,3519.54,3519.54,0
2001/10/8,10:43:00,3521.10,3521.10,3521.10,3521.10,0
2001/10/8,10:44:00,3520.50,3520.50,3520.50,3520.50,0
2001/10/8,10:45:00,3522.95,3522.95,3522.95,3522.95,0
2001/10/8,10:46:00,3522.16,3522.16,3522.16,3522.16,0
2001/10/8,10:47:00,3522.89,3522.89,3522.89,3522.89,0
2001/10/8,10:48:00,3523.30,3523.30,3523.30,3523.30,0
2001/10/8,10:49:00,3523.62,3523.62,3523.62,3523.62,0
2001/10/8,10:50:00,3523.06,3523.06,3523.06,3523.06,0
2001/10/8,10:51:00,3524.51,3524.51,3524.51,3524.51,0
2001/10/8,10:52:00,3522.25,3522.25,3522.25,3522.25,0
2001/10/8,10:53:00,3523.97,3523.97,3523.97,3523.97,0
2001/10/8,10:54:00,3523.93,3523.93,3523.93,3523.93,0
2001/10/8,10:55:00,3522.59,3522.59,3522.59,3522.59,0
2001/10/8,10:56:00,3523.61,3523.61,3523.61,3523.61,0
2001/10/8,10:57:00,3522.45,3522.45,3522.45,3522.45,0
2001/10/8,10:58:00,3522.67,3522.67,3522.67,3522.67,0
2001/10/8,10:59:00,3520.39,3520.39,3520.39,3520.39,0
2001/10/8,11:00:00,3520.87,3520.87,3520.87,3520.87,0
2001/10/8,11:01:00,3521.28,3521.28,3521.28,3521.28,0
2001/10/8,11:02:00,3519.77,3519.77,3519.77,3519.77,0
2001/10/8,11:03:00,3518.49,3518.49,3518.49,3518.49,0
2001/10/8,11:04:00,3521.38,3521.38,3521.38,3521.38,0
2001/10/8,11:05:00,3519.32,3519.32,3519.32,3519.32,0
2001/10/8,11:06:00,3519.83,3519.83,3519.83,3519.83,0
2001/10/8,11:07:00,3518.17,3518.17,3518.17,3518.17,0
2001/10/8,11:08:00,3519.75,3519.75,3519.75,3519.75,0
2001/10/8,11:09:00,3518.50,3518.50,3518.50,3518.50,0
2001/10/8,11:10:00,3519.51,3519.51,3519.51,3519.51,0
2001/10/8,11:11:00,3519.48,3519.48,3519.48,3519.48,0
2001/10/8,11:12:00,3519.63,3519.63,3519.63,3519.63,0
2001/10/8,11:13:00,3517.42,3517.42,3517.42,3517.42,0
2001/10/8,11:14:00,3519.28,3519.28,3519.28,3519.28,0
2001/10/8,11:15:00,3518.28,3518.28,3518.28,3518.28,0
2001/10/8,11:16:00,3518.78,3518.78,3518.78,3518.78,0
2001/10/8,11:17:00,3520.49,3520.49,3520.49,3520.49,0
2001/10/8,11:18:00,3518.83,3518.83,3518.83,3518.83,0
2001/10/8,11:19:00,3519.12,3519.12,3519.12,3519.12,0
2001/10/8,11:20:00,3521.72,3521.72,3521.72,3521.72,0
2001/10/8,11:21:00,3520.38,3520.38,3520.38,3520.38,0
2001/10/8,11:22:00,3521.27,3521.27,3521.27,3521.27,0
2001/10/8,11:23:00,3519.61,3519.61,3519.61,3519.61,0
2001/10/8,11:24:00,3522.10,3522.10,3522.10,3522.10,0
2001/10/8,11:25:00,3520.80,3520.80,3520.80,3520.80,0
2001/10/8,11:26:00,3525.23,3525.23,3525.23,3525.23,0
2001/10/8,11:27:00,3525.26,3525.26,3525.26,3525.26,0
2001/10/8,11:28:00,3526.58,3526.58,3526.58,3526.58,0
2001/10/8,11:29:00,3528.71,3528.71,3528.71,3528.71,0
2001/10/8,11:30:00,3530.14,3530.14,3530.14,3530.14,0
2001/10/8,11:31:00,3532.44,3532.44,3532.44,3532.44,0
2001/10/8,11:32:00,3533.43,3533.43,3533.43,3533.43,0
2001/10/8,11:33:00,3536.13,3536.13,3536.13,3536.13,0
2001/10/8,11:34:00,3535.69,3535.69,3535.69,3535.69,0
2001/10/8,11:35:00,3534.10,3534.10,3534.10,3534.10,0
2001/10/8,11:36:00,3533.67,3533.67,3533.67,3533.67,0
2001/10/8,11:37:00,3534.21,3534.21,3534.21,3534.21,0
2001/10/8,11:38:00,3531.82,3531.82,3531.82,3531.82,0
2001/10/8,11:39:00,3529.76,3529.76,3529.76,3529.76,0
2001/10/8,11:40:00,3530.30,3530.30,3530.30,3530.30,0
2001/10/8,11:41:00,3528.64,3528.64,3528.64,3528.64,0
2001/10/8,11:42:00,3529.45,3529.45,3529.45,3529.45,0
2001/10/8,11:43:00,3527.44,3527.44,3527.44,3527.44,0
2001/10/8,11:44:00,3529.17,3529.17,3529.17,3529.17,0
2001/10/8,11:45:00,3528.80,3528.80,3528.80,3528.80,0
2001/10/8,11:46:00,3528.78,3528.78,3528.78,3528.78,0
2001/10/8,11:47:00,3528.66,3528.66,3528.66,3528.66,0
2001/10/8,11:48:00,3529.64,3529.64,3529.64,3529.64,0
2001/10/8,11:49:00,3527.88,3527.88,3527.88,3527.88,0
2001/10/8,11:50:00,3526.91,3526.91,3526.91,3526.91,0
2001/10/8,11:51:00,3526.64,3526.64,3526.64,3526.64,0
2001/10/8,11:52:00,3526.86,3526.86,3526.86,3526.86,0
2001/10/8,11:53:00,3526.22,3526.22,3526.22,3526.22,0
2001/10/8,11:54:00,3527.45,3527.45,3527.45,3527.45,0
2001/10/8,11:55:00,3526.85,3526.85,3526.85,3526.85,0
2001/10/8,11:56:00,3526.96,3526.96,3526.96,3526.96,0
2001/10/8,11:57:00,3526.22,3526.22,3526.22,3526.22,0
2001/10/8,11:58:00,3526.27,3526.27,3526.27,3526.27,0
2001/10/8,11:59:00,3523.33,3523.33,3523.33,3523.33,0
2001/10/8,12:00:00,3523.17,3523.17,3523.17,3523.17,0
2001/10/8,12:01:00,3524.00,3524.00,3524.00,3524.00,0
2001/10/8,12:02:00,3523.82,3523.82,3523.82,3523.82,0
2001/10/8,12:03:00,3523.11,3523.11,3523.11,3523.11,0
2001/10/8,12:04:00,3521.15,3521.15,3521.15,3521.15,0
2001/10/8,12:05:00,3522.36,3522.36,3522.36,3522.36,0
2001/10/8,12:06:00,3520.69,3520.69,3520.69,3520.69,0
2001/10/8,12:07:00,3520.31,3520.31,3520.31,3520.31,0
2001/10/8,12:08:00,3521.33,3521.33,3521.33,3521.33,0
2001/10/8,12:09:00,3520.77,3520.77,3520.77,3520.77,0
2001/10/8,12:10:00,3519.94,3519.94,3519.94,3519.94,0
2001/10/8,12:11:00,3520.73,3520.73,3520.73,3520.73,0
2001/10/8,12:12:00,3518.23,3518.23,3518.23,3518.23,0
2001/10/8,12:13:00,3517.11,3517.11,3517.11,3517.11,0
2001/10/8,12:14:00,3519.74,3519.74,3519.74,3519.74,0
2001/10/8,12:15:00,3518.70,3518.70,3518.70,3518.70,0
2001/10/8,12:16:00,3516.98,3516.98,3516.98,3516.98,0
2001/10/8,12:17:00,3516.79,3516.79,3516.79,3516.79,0
2001/10/8,12:18:00,3515.30,3515.30,3515.30,3515.30,0
2001/10/8,12:19:00,3515.90,3515.90,3515.90,3515.90,0
2001/10/8,12:20:00,3516.87,3516.87,3516.87,3516.87,0
2001/10/8,12:21:00,3516.12,3516.12,3516.12,3516.12,0
2001/10/8,12:22:00,3514.82,3514.82,3514.82,3514.82,0
2001/10/8,12:23:00,3515.35,3515.35,3515.35,3515.35,0
2001/10/8,12:24:00,3517.36,3517.36,3517.36,3517.36,0
2001/10/8,12:25:00,3517.93,3517.93,3517.93,3517.93,0
2001/10/8,12:26:00,3519.54,3519.54,3519.54,3519.54,0
2001/10/8,12:27:00,3521.45,3521.45,3521.45,3521.45,0
2001/10/8,12:28:00,3521.19,3521.19,3521.19,3521.19,0
2001/10/8,12:29:00,3521.13,3521.13,3521.13,3521.13,0
2001/10/8,12:30:00,3522.44,3522.44,3522.44,3522.44,0
2001/10/8,12:31:00,3522.24,3522.24,3522.24,3522.24,0
2001/10/8,12:32:00,3522.06,3522.06,3522.06,3522.06,0
2001/10/8,12:33:00,3519.61,3519.61,3519.61,3519.61,0
2001/10/8,12:34:00,3522.09,3522.09,3522.09,3522.09,0
2001/10/8,12:35:00,3521.50,3521.50,3521.50,3521.50,0
2001/10/8,12:36:00,3521.28,3521.28,3521.28,3521.28,0
2001/10/8,12:37:00,3522.59,3522.59,3522.59,3522.59,0
2001/10/8,12:38:00,3524.78,3524.78,3524.78,3524.78,0
2001/10/8,12:39:00,3522.74,3522.74,3522.74,3522.74,0
2001/10/8,12:40:00,3523.68,3523.68,3523.68,3523.68,0
2001/10/8,12:41:00,3524.86,3524.86,3524.86,3524.86,0
2001/10/8,12:42:00,3525.83,3525.83,3525.83,3525.83,0
2001/10/8,12:43:00,3524.00,3524.00,3524.00,3524.00,0
2001/10/8,12:44:00,3525.83,3525.83,3525.83,3525.83,0
2001/10/8,12:45:00,3526.55,3526.55,3526.55,3526.55,0
2001/10/8,12:46:00,3524.83,3524.83,3524.83,3524.83,0
2001/10/8,12:47:00,3525.20,3525.20,3525.20,3525.20,0
2001/10/8,12:48:00,3523.42,3523.42,3523.42,3523.42,0
2001/10/8,12:49:00,3520.98,3520.98,3520.98,3520.98,0
2001/10/8,12:50:00,3521.25,3521.25,3521.25,3521.25,0
2001/10/8,12:51:00,3518.93,3518.93,3518.93,3518.93,0
2001/10/8,12:52:00,3520.51,3520.51,3520.51,3520.51,0
2001/10/8,12:53:00,3520.27,3520.27,3520.27,3520.27,0
2001/10/8,12:54:00,3520.18,3520.18,3520.18,3520.18,0
2001/10/8,12:55:00,3519.91,3519.91,3519.91,3519.91,0
2001/10/8,12:56:00,3518.43,3518.43,3518.43,3518.43,0
2001/10/8,12:57:00,3519.80,3519.80,3519.80,3519.80,0
2001/10/8,12:58:00,3518.19,3518.19,3518.19,3518.19,0
2001/10/8,12:59:00,3515.44,3515.44,3515.44,3515.44,0
2001/10/8,13:00:00,3512.89,3512.89,3512.89,3512.89,0
2001/10/8,13:01:00,3514.25,3514.25,3514.25,3514.25,0
2001/10/8,13:02:00,3512.47,3512.47,3512.47,3512.47,0
2001/10/8,13:03:00,3510.27,3510.27,3510.27,3510.27,0
2001/10/8,13:04:00,3510.86,3510.86,3510.86,3510.86,0
2001/10/8,13:05:00,3510.20,3510.20,3510.20,3510.20,0
2001/10/8,13:06:00,3512.46,3512.46,3512.46,3512.46,0
2001/10/8,13:07:00,3516.01,3516.01,3516.01,3516.01,0
2001/10/8,13:08:00,3514.39,3514.39,3514.39,3514.39,0
2001/10/8,13:09:00,3513.55,3513.55,3513.55,3513.55,0
2001/10/8,13:10:00,3515.12,3515.12,3515.12,3515.12,0
2001/10/8,13:11:00,3514.85,3514.85,3514.85,3514.85,0
2001/10/8,13:12:00,3515.44,3515.44,3515.44,3515.44,0
2001/10/8,13:13:00,3514.44,3514.44,3514.44,3514.44,0
2001/10/8,13:14:00,3512.68,3512.68,3512.68,3512.68,0
2001/10/8,13:15:00,3515.14,3515.14,3515.14,3515.14,0
2001/10/8,13:16:00,3514.73,3514.73,3514.73,3514.73,0
2001/10/8,13:17:00,3515.83,3515.83,3515.83,3515.83,0
2001/10/8,13:18:00,3515.19,3515.19,3515.19,3515.19,0
2001/10/8,13:19:00,3517.31,3517.31,3517.31,3517.31,0
2001/10/8,13:20:00,3518.17,3518.17,3518.17,3518.17,0
2001/10/8,13:21:00,3517.86,3517.86,3517.86,3517.86,0
2001/10/8,13:22:00,3522.19,3522.19,3522.19,3522.19,0
2001/10/8,13:23:00,3524.34,3524.34,3524.34,3524.34,0
2001/10/8,13:24:00,3523.78,3523.78,3523.78,3523.78,0
2001/10/8,13:25:00,3520.29,3520.29,3520.29,3520.29,0
2001/10/8,13:26:00,3522.09,3522.09,3522.09,3522.09,0
2001/10/8,13:27:00,3520.47,3520.47,3520.47,3520.47,0
2001/10/8,13:28:00,3520.32,3520.32,3520.32,3520.32,0
2001/10/8,13:29:00,3520.30,3520.30,3520.30,3520.30,0
2001/10/8,13:30:00,3520.35,3520.35,3520.35,3520.35,0
2001/10/9,09:01:00,3561.16,3561.16,3561.16,3561.16,0
2001/10/9,09:02:00,3567.39,3567.39,3567.39,3567.39,0
2001/10/9,09:03:00,3568.87,3568.87,3568.87,3568.87,0
2001/10/9,09:04:00,3568.88,3568.88,3568.88,3568.88,0
2001/10/9,09:05:00,3565.65,3565.65,3565.65,3565.65,0
2001/10/9,09:06:00,3567.44,3567.44,3567.44,3567.44,0
2001/10/9,09:07:00,3565.48,3565.48,3565.48,3565.48,0
2001/10/9,09:08:00,3562.41,3562.41,3562.41,3562.41,0
2001/10/9,09:09:00,3563.19,3563.19,3563.19,3563.19,0
2001/10/9,09:10:00,3561.76,3561.76,3561.76,3561.76,0
2001/10/9,09:11:00,3559.57,3559.57,3559.57,3559.57,0
2001/10/9,09:12:00,3561.24,3561.24,3561.24,3561.24,0
2001/10/9,09:13:00,3562.75,3562.75,3562.75,3562.75,0
2001/10/9,09:14:00,3562.90,3562.90,3562.90,3562.90,0
2001/10/9,09:15:00,3567.46,3567.46,3567.46,3567.46,0
2001/10/9,09:16:00,3565.89,3565.89,3565.89,3565.89,0
2001/10/9,09:17:00,3565.02,3565.02,3565.02,3565.02,0
2001/10/9,09:18:00,3564.46,3564.46,3564.46,3564.46,0
2001/10/9,09:19:00,3562.74,3562.74,3562.74,3562.74,0
2001/10/9,09:20:00,3561.89,3561.89,3561.89,3561.89,0
2001/10/9,09:21:00,3562.28,3562.28,3562.28,3562.28,0
2001/10/9,09:22:00,3563.91,3563.91,3563.91,3563.91,0
2001/10/9,09:23:00,3564.73,3564.73,3564.73,3564.73,0
2001/10/9,09:24:00,3565.79,3565.79,3565.79,3565.79,0
2001/10/9,09:25:00,3566.37,3566.37,3566.37,3566.37,0
2001/10/9,09:26:00,3565.30,3565.30,3565.30,3565.30,0
2001/10/9,09:27:00,3566.38,3566.38,3566.38,3566.38,0
2001/10/9,09:28:00,3565.45,3565.45,3565.45,3565.45,0
2001/10/9,09:29:00,3565.37,3565.37,3565.37,3565.37,0
2001/10/9,09:30:00,3563.70,3563.70,3563.70,3563.70,0
2001/10/9,09:31:00,3562.98,3562.98,3562.98,3562.98,0
2001/10/9,09:32:00,3561.07,3561.07,3561.07,3561.07,0
2001/10/9,09:33:00,3560.14,3560.14,3560.14,3560.14,0
2001/10/9,09:34:00,3557.94,3557.94,3557.94,3557.94,0
2001/10/9,09:35:00,3558.53,3558.53,3558.53,3558.53,0
2001/10/9,09:36:00,3552.80,3552.80,3552.80,3552.80,0
2001/10/9,09:37:00,3550.17,3550.17,3550.17,3550.17,0
2001/10/9,09:38:00,3548.29,3548.29,3548.29,3548.29,0
2001/10/9,09:39:00,3548.33,3548.33,3548.33,3548.33,0
2001/10/9,09:40:00,3548.02,3548.02,3548.02,3548.02,0
2001/10/9,09:41:00,3546.17,3546.17,3546.17,3546.17,0
2001/10/9,09:42:00,3547.77,3547.77,3547.77,3547.77,0
2001/10/9,09:43:00,3547.26,3547.26,3547.26,3547.26,0
2001/10/9,09:44:00,3547.52,3547.52,3547.52,3547.52,0
2001/10/9,09:45:00,3548.67,3548.67,3548.67,3548.67,0
2001/10/9,09:46:00,3549.32,3549.32,3549.32,3549.32,0
2001/10/9,09:47:00,3549.34,3549.34,3549.34,3549.34,0
2001/10/9,09:48:00,3550.11,3550.11,3550.11,3550.11,0
2001/10/9,09:49:00,3551.82,3551.82,3551.82,3551.82,0
2001/10/9,09:50:00,3552.45,3552.45,3552.45,3552.45,0
2001/10/9,09:51:00,3552.60,3552.60,3552.60,3552.60,0
2001/10/9,09:52:00,3551.45,3551.45,3551.45,3551.45,0
2001/10/9,09:53:00,3550.18,3550.18,3550.18,3550.18,0
2001/10/9,09:54:00,3549.92,3549.92,3549.92,3549.92,0
2001/10/9,09:55:00,3546.86,3546.86,3546.86,3546.86,0
2001/10/9,09:56:00,3547.38,3547.38,3547.38,3547.38,0
2001/10/9,09:57:00,3545.52,3545.52,3545.52,3545.52,0
2001/10/9,09:58:00,3545.58,3545.58,3545.58,3545.58,0
2001/10/9,09:59:00,3545.15,3545.15,3545.15,3545.15,0
2001/10/9,10:00:00,3544.42,3544.42,3544.42,3544.42,0
2001/10/9,10:01:00,3543.67,3543.67,3543.67,3543.67,0
2001/10/9,10:02:00,3543.00,3543.00,3543.00,3543.00,0
2001/10/9,10:03:00,3542.01,3542.01,3542.01,3542.01,0
2001/10/9,10:04:00,3541.47,3541.47,3541.47,3541.47,0
2001/10/9,10:05:00,3541.14,3541.14,3541.14,3541.14,0
2001/10/9,10:06:00,3539.85,3539.85,3539.85,3539.85,0
2001/10/9,10:07:00,3539.52,3539.52,3539.52,3539.52,0
2001/10/9,10:08:00,3538.92,3538.92,3538.92,3538.92,0
2001/10/9,10:09:00,3539.18,3539.18,3539.18,3539.18,0
2001/10/9,10:10:00,3538.75,3538.75,3538.75,3538.75,0
2001/10/9,10:11:00,3537.10,3537.10,3537.10,3537.10,0
2001/10/9,10:12:00,3535.20,3535.20,3535.20,3535.20,0
2001/10/9,10:13:00,3535.75,3535.75,3535.75,3535.75,0
2001/10/9,10:14:00,3536.25,3536.25,3536.25,3536.25,0
2001/10/9,10:15:00,3536.14,3536.14,3536.14,3536.14,0
2001/10/9,10:16:00,3536.18,3536.18,3536.18,3536.18,0
2001/10/9,10:17:00,3539.29,3539.29,3539.29,3539.29,0
2001/10/9,10:18:00,3540.79,3540.79,3540.79,3540.79,0
2001/10/9,10:19:00,3542.04,3542.04,3542.04,3542.04,0
2001/10/9,10:20:00,3547.37,3547.37,3547.37,3547.37,0
2001/10/9,10:21:00,3549.26,3549.26,3549.26,3549.26,0
2001/10/9,10:22:00,3551.64,3551.64,3551.64,3551.64,0
2001/10/9,10:23:00,3552.88,3552.88,3552.88,3552.88,0
2001/10/9,10:24:00,3553.84,3553.84,3553.84,3553.84,0
2001/10/9,10:25:00,3555.11,3555.11,3555.11,3555.11,0
2001/10/9,10:26:00,3555.66,3555.66,3555.66,3555.66,0
2001/10/9,10:27:00,3555.99,3555.99,3555.99,3555.99,0
2001/10/9,10:28:00,3554.21,3554.21,3554.21,3554.21,0
2001/10/9,10:29:00,3553.67,3553.67,3553.67,3553.67,0
2001/10/9,10:30:00,3555.82,3555.82,3555.82,3555.82,0
2001/10/9,10:31:00,3555.42,3555.42,3555.42,3555.42,0
2001/10/9,10:32:00,3555.68,3555.68,3555.68,3555.68,0
2001/10/9,10:33:00,3556.96,3556.96,3556.96,3556.96,0
2001/10/9,10:34:00,3556.77,3556.77,3556.77,3556.77,0
2001/10/9,10:35:00,3557.55,3557.55,3557.55,3557.55,0
2001/10/9,10:36:00,3557.02,3557.02,3557.02,3557.02,0
2001/10/9,10:37:00,3556.98,3556.98,3556.98,3556.98,0
2001/10/9,10:38:00,3557.24,3557.24,3557.24,3557.24,0
2001/10/9,10:39:00,3559.28,3559.28,3559.28,3559.28,0
2001/10/9,10:40:00,3559.44,3559.44,3559.44,3559.44,0
2001/10/9,10:41:00,3561.32,3561.32,3561.32,3561.32,0
2001/10/9,10:42:00,3561.59,3561.59,3561.59,3561.59,0
2001/10/9,10:43:00,3562.41,3562.41,3562.41,3562.41,0
2001/10/9,10:44:00,3565.29,3565.29,3565.29,3565.29,0
2001/10/9,10:45:00,3565.66,3565.66,3565.66,3565.66,0
2001/10/9,10:46:00,3566.97,3566.97,3566.97,3566.97,0
2001/10/9,10:47:00,3569.42,3569.42,3569.42,3569.42,0
2001/10/9,10:48:00,3571.54,3571.54,3571.54,3571.54,0
2001/10/9,10:49:00,3569.87,3569.87,3569.87,3569.87,0
2001/10/9,10:50:00,3574.12,3574.12,3574.12,3574.12,0
2001/10/9,10:51:00,3573.58,3573.58,3573.58,3573.58,0
2001/10/9,10:52:00,3571.20,3571.20,3571.20,3571.20,0
2001/10/9,10:53:00,3569.09,3569.09,3569.09,3569.09,0
2001/10/9,10:54:00,3569.89,3569.89,3569.89,3569.89,0
2001/10/9,10:55:00,3568.31,3568.31,3568.31,3568.31,0
2001/10/9,10:56:00,3568.81,3568.81,3568.81,3568.81,0
2001/10/9,10:57:00,3566.72,3566.72,3566.72,3566.72,0
2001/10/9,10:58:00,3565.08,3565.08,3565.08,3565.08,0
2001/10/9,10:59:00,3565.00,3565.00,3565.00,3565.00,0
2001/10/9,11:00:00,3563.47,3563.47,3563.47,3563.47,0
2001/10/9,11:01:00,3564.60,3564.60,3564.60,3564.60,0
2001/10/9,11:02:00,3566.08,3566.08,3566.08,3566.08,0
2001/10/9,11:03:00,3564.82,3564.82,3564.82,3564.82,0
2001/10/9,11:04:00,3567.60,3567.60,3567.60,3567.60,0
2001/10/9,11:05:00,3567.27,3567.27,3567.27,3567.27,0
2001/10/9,11:06:00,3567.42,3567.42,3567.42,3567.42,0
2001/10/9,11:07:00,3568.90,3568.90,3568.90,3568.90,0
2001/10/9,11:08:00,3570.35,3570.35,3570.35,3570.35,0
2001/10/9,11:09:00,3567.76,3567.76,3567.76,3567.76,0
2001/10/9,11:10:00,3569.87,3569.87,3569.87,3569.87,0
2001/10/9,11:11:00,3568.62,3568.62,3568.62,3568.62,0
2001/10/9,11:12:00,3567.27,3567.27,3567.27,3567.27,0
2001/10/9,11:13:00,3566.46,3566.46,3566.46,3566.46,0
2001/10/9,11:14:00,3568.88,3568.88,3568.88,3568.88,0
2001/10/9,11:15:00,3567.86,3567.86,3567.86,3567.86,0
2001/10/9,11:16:00,3567.70,3567.70,3567.70,3567.70,0
2001/10/9,11:17:00,3566.98,3566.98,3566.98,3566.98,0
2001/10/9,11:18:00,3569.03,3569.03,3569.03,3569.03,0
2001/10/9,11:19:00,3571.49,3571.49,3571.49,3571.49,0
2001/10/9,11:20:00,3574.89,3574.89,3574.89,3574.89,0
2001/10/9,11:21:00,3583.38,3583.38,3583.38,3583.38,0
2001/10/9,11:22:00,3587.96,3587.96,3587.96,3587.96,0
2001/10/9,11:23:00,3591.96,3591.96,3591.96,3591.96,0
2001/10/9,11:24:00,3594.56,3594.56,3594.56,3594.56,0
2001/10/9,11:25:00,3596.30,3596.30,3596.30,3596.30,0
2001/10/9,11:26:00,3596.13,3596.13,3596.13,3596.13,0
2001/10/9,11:27:00,3593.86,3593.86,3593.86,3593.86,0
2001/10/9,11:28:00,3589.02,3589.02,3589.02,3589.02,0
2001/10/9,11:29:00,3585.23,3585.23,3585.23,3585.23,0
2001/10/9,11:30:00,3584.25,3584.25,3584.25,3584.25,0
2001/10/9,11:31:00,3584.03,3584.03,3584.03,3584.03,0
2001/10/9,11:32:00,3586.00,3586.00,3586.00,3586.00,0
2001/10/9,11:33:00,3588.10,3588.10,3588.10,3588.10,0
2001/10/9,11:34:00,3586.89,3586.89,3586.89,3586.89,0
2001/10/9,11:35:00,3586.20,3586.20,3586.20,3586.20,0
2001/10/9,11:36:00,3588.83,3588.83,3588.83,3588.83,0
2001/10/9,11:37:00,3587.94,3587.94,3587.94,3587.94,0
2001/10/9,11:38:00,3588.95,3588.95,3588.95,3588.95,0
2001/10/9,11:39:00,3588.87,3588.87,3588.87,3588.87,0
2001/10/9,11:40:00,3589.23,3589.23,3589.23,3589.23,0
2001/10/9,11:41:00,3587.35,3587.35,3587.35,3587.35,0
2001/10/9,11:42:00,3586.96,3586.96,3586.96,3586.96,0
2001/10/9,11:43:00,3586.59,3586.59,3586.59,3586.59,0
2001/10/9,11:44:00,3585.88,3585.88,3585.88,3585.88,0
2001/10/9,11:45:00,3586.69,3586.69,3586.69,3586.69,0
2001/10/9,11:46:00,3588.66,3588.66,3588.66,3588.66,0
2001/10/9,11:47:00,3590.42,3590.42,3590.42,3590.42,0
2001/10/9,11:48:00,3590.25,3590.25,3590.25,3590.25,0
2001/10/9,11:49:00,3590.41,3590.41,3590.41,3590.41,0
2001/10/9,11:50:00,3594.95,3594.95,3594.95,3594.95,0
2001/10/9,11:51:00,3599.43,3599.43,3599.43,3599.43,0
2001/10/9,11:52:00,3600.74,3600.74,3600.74,3600.74,0
2001/10/9,11:53:00,3601.90,3601.90,3601.90,3601.90,0
2001/10/9,11:54:00,3602.44,3602.44,3602.44,3602.44,0
2001/10/9,11:55:00,3605.60,3605.60,3605.60,3605.60,0
2001/10/9,11:56:00,3606.81,3606.81,3606.81,3606.81,0
2001/10/9,11:57:00,3608.26,3608.26,3608.26,3608.26,0
2001/10/9,11:58:00,3606.54,3606.54,3606.54,3606.54,0
2001/10/9,11:59:00,3603.24,3603.24,3603.24,3603.24,0
2001/10/9,12:00:00,3601.63,3601.63,3601.63,3601.63,0
2001/10/9,12:01:00,3599.07,3599.07,3599.07,3599.07,0
2001/10/9,12:02:00,3598.77,3598.77,3598.77,3598.77,0
2001/10/9,12:03:00,3596.69,3596.69,3596.69,3596.69,0
2001/10/9,12:04:00,3599.71,3599.71,3599.71,3599.71,0
2001/10/9,12:05:00,3596.89,3596.89,3596.89,3596.89,0
2001/10/9,12:06:00,3600.62,3600.62,3600.62,3600.62,0
2001/10/9,12:07:00,3600.50,3600.50,3600.50,3600.50,0
2001/10/9,12:08:00,3602.43,3602.43,3602.43,3602.43,0
2001/10/9,12:09:00,3603.76,3603.76,3603.76,3603.76,0
2001/10/9,12:10:00,3604.41,3604.41,3604.41,3604.41,0
2001/10/9,12:11:00,3605.60,3605.60,3605.60,3605.60,0
2001/10/9,12:12:00,3607.80,3607.80,3607.80,3607.80,0
2001/10/9,12:13:00,3609.24,3609.24,3609.24,3609.24,0
2001/10/9,12:14:00,3610.65,3610.65,3610.65,3610.65,0
2001/10/9,12:15:00,3611.44,3611.44,3611.44,3611.44,0
2001/10/9,12:16:00,3611.53,3611.53,3611.53,3611.53,0
2001/10/9,12:17:00,3613.07,3613.07,3613.07,3613.07,0
2001/10/9,12:18:00,3611.58,3611.58,3611.58,3611.58,0
2001/10/9,12:19:00,3612.61,3612.61,3612.61,3612.61,0
2001/10/9,12:20:00,3612.06,3612.06,3612.06,3612.06,0
2001/10/9,12:21:00,3612.78,3612.78,3612.78,3612.78,0
2001/10/9,12:22:00,3612.08,3612.08,3612.08,3612.08,0
2001/10/9,12:23:00,3611.45,3611.45,3611.45,3611.45,0
2001/10/9,12:24:00,3611.73,3611.73,3611.73,3611.73,0
2001/10/9,12:25:00,3609.62,3609.62,3609.62,3609.62,0
2001/10/9,12:26:00,3609.42,3609.42,3609.42,3609.42,0
2001/10/9,12:27:00,3607.96,3607.96,3607.96,3607.96,0
2001/10/9,12:28:00,3605.25,3605.25,3605.25,3605.25,0
2001/10/9,12:29:00,3606.39,3606.39,3606.39,3606.39,0
2001/10/9,12:30:00,3604.20,3604.20,3604.20,3604.20,0
2001/10/9,12:31:00,3605.19,3605.19,3605.19,3605.19,0
2001/10/9,12:32:00,3604.03,3604.03,3604.03,3604.03,0
2001/10/9,12:33:00,3602.53,3602.53,3602.53,3602.53,0
2001/10/9,12:34:00,3601.77,3601.77,3601.77,3601.77,0
2001/10/9,12:35:00,3601.44,3601.44,3601.44,3601.44,0
2001/10/9,12:36:00,3600.38,3600.38,3600.38,3600.38,0
2001/10/9,12:37:00,3599.71,3599.71,3599.71,3599.71,0
2001/10/9,12:38:00,3599.69,3599.69,3599.69,3599.69,0
2001/10/9,12:39:00,3599.33,3599.33,3599.33,3599.33,0
2001/10/9,12:40:00,3598.06,3598.06,3598.06,3598.06,0
2001/10/9,12:41:00,3597.72,3597.72,3597.72,3597.72,0
2001/10/9,12:42:00,3600.07,3600.07,3600.07,3600.07,0
2001/10/9,12:43:00,3601.11,3601.11,3601.11,3601.11,0
2001/10/9,12:44:00,3600.57,3600.57,3600.57,3600.57,0
2001/10/9,12:45:00,3602.22,3602.22,3602.22,3602.22,0
2001/10/9,12:46:00,3605.95,3605.95,3605.95,3605.95,0
2001/10/9,12:47:00,3608.84,3608.84,3608.84,3608.84,0
2001/10/9,12:48:00,3609.50,3609.50,3609.50,3609.50,0
2001/10/9,12:49:00,3612.02,3612.02,3612.02,3612.02,0
2001/10/9,12:50:00,3612.68,3612.68,3612.68,3612.68,0
2001/10/9,12:51:00,3613.07,3613.07,3613.07,3613.07,0
2001/10/9,12:52:00,3612.98,3612.98,3612.98,3612.98,0
2001/10/9,12:53:00,3612.95,3612.95,3612.95,3612.95,0
2001/10/9,12:54:00,3610.03,3610.03,3610.03,3610.03,0
2001/10/9,12:55:00,3612.56,3612.56,3612.56,3612.56,0
2001/10/9,12:56:00,3614.82,3614.82,3614.82,3614.82,0
2001/10/9,12:57:00,3613.44,3613.44,3613.44,3613.44,0
2001/10/9,12:58:00,3613.60,3613.60,3613.60,3613.60,0
2001/10/9,12:59:00,3616.16,3616.16,3616.16,3616.16,0
2001/10/9,13:00:00,3615.17,3615.17,3615.17,3615.17,0
2001/10/9,13:01:00,3616.37,3616.37,3616.37,3616.37,0
2001/10/9,13:02:00,3618.15,3618.15,3618.15,3618.15,0
2001/10/9,13:03:00,3618.56,3618.56,3618.56,3618.56,0
2001/10/9,13:04:00,3618.47,3618.47,3618.47,3618.47,0
2001/10/9,13:05:00,3618.44,3618.44,3618.44,3618.44,0
2001/10/9,13:06:00,3618.68,3618.68,3618.68,3618.68,0
2001/10/9,13:07:00,3618.04,3618.04,3618.04,3618.04,0
2001/10/9,13:08:00,3616.55,3616.55,3616.55,3616.55,0
2001/10/9,13:09:00,3616.69,3616.69,3616.69,3616.69,0
2001/10/9,13:10:00,3618.00,3618.00,3618.00,3618.00,0
2001/10/9,13:11:00,3614.76,3614.76,3614.76,3614.76,0
2001/10/9,13:12:00,3613.22,3613.22,3613.22,3613.22,0
2001/10/9,13:13:00,3610.48,3610.48,3610.48,3610.48,0
2001/10/9,13:14:00,3608.82,3608.82,3608.82,3608.82,0
2001/10/9,13:15:00,3604.21,3604.21,3604.21,3604.21,0
2001/10/9,13:16:00,3605.77,3605.77,3605.77,3605.77,0
2001/10/9,13:17:00,3606.56,3606.56,3606.56,3606.56,0
2001/10/9,13:18:00,3604.28,3604.28,3604.28,3604.28,0
2001/10/9,13:19:00,3606.96,3606.96,3606.96,3606.96,0
2001/10/9,13:20:00,3608.43,3608.43,3608.43,3608.43,0
2001/10/9,13:21:00,3607.56,3607.56,3607.56,3607.56,0
2001/10/9,13:22:00,3608.11,3608.11,3608.11,3608.11,0
2001/10/9,13:23:00,3607.81,3607.81,3607.81,3607.81,0
2001/10/9,13:24:00,3609.18,3609.18,3609.18,3609.18,0
2001/10/9,13:25:00,3607.77,3607.77,3607.77,3607.77,0
2001/10/9,13:26:00,3609.23,3609.23,3609.23,3609.23,0
2001/10/9,13:27:00,3613.00,3613.00,3613.00,3613.00,0
2001/10/9,13:28:00,3612.14,3612.14,3612.14,3612.14,0
2001/10/9,13:29:00,3615.31,3615.31,3615.31,3615.31,0
2001/10/9,13:30:00,3618.93,3618.93,3618.93,3618.93,0
2001/10/11,09:01:00,3721.06,3721.06,3721.06,3721.06,0
2001/10/11,09:02:00,3722.42,3722.42,3722.42,3722.42,0
2001/10/11,09:03:00,3720.33,3720.33,3720.33,3720.33,0
2001/10/11,09:04:00,3723.87,3723.87,3723.87,3723.87,0
2001/10/11,09:05:00,3721.68,3721.68,3721.68,3721.68,0
2001/10/11,09:06:00,3716.19,3716.19,3716.19,3716.19,0
2001/10/11,09:07:00,3717.31,3717.31,3717.31,3717.31,0
2001/10/11,09:08:00,3719.20,3719.20,3719.20,3719.20,0
2001/10/11,09:09:00,3724.80,3724.80,3724.80,3724.80,0
2001/10/11,09:10:00,3722.34,3722.34,3722.34,3722.34,0
2001/10/11,09:11:00,3728.97,3728.97,3728.97,3728.97,0
2001/10/11,09:12:00,3730.79,3730.79,3730.79,3730.79,0
2001/10/11,09:13:00,3733.58,3733.58,3733.58,3733.58,0
2001/10/11,09:14:00,3739.34,3739.34,3739.34,3739.34,0
2001/10/11,09:15:00,3737.26,3737.26,3737.26,3737.26,0
2001/10/11,09:16:00,3746.23,3746.23,3746.23,3746.23,0
2001/10/11,09:17:00,3749.70,3749.70,3749.70,3749.70,0
2001/10/11,09:18:00,3753.21,3753.21,3753.21,3753.21,0
2001/10/11,09:19:00,3761.07,3761.07,3761.07,3761.07,0
2001/10/11,09:20:00,3758.93,3758.93,3758.93,3758.93,0
2001/10/11,09:21:00,3759.89,3759.89,3759.89,3759.89,0
2001/10/11,09:22:00,3760.93,3760.93,3760.93,3760.93,0
2001/10/11,09:23:00,3765.63,3765.63,3765.63,3765.63,0
2001/10/11,09:24:00,3758.93,3758.93,3758.93,3758.93,0
2001/10/11,09:25:00,3761.49,3761.49,3761.49,3761.49,0
2001/10/11,09:26:00,3763.02,3763.02,3763.02,3763.02,0
2001/10/11,09:27:00,3758.03,3758.03,3758.03,3758.03,0
2001/10/11,09:28:00,3759.17,3759.17,3759.17,3759.17,0
2001/10/11,09:29:00,3757.00,3757.00,3757.00,3757.00,0
2001/10/11,09:30:00,3761.06,3761.06,3761.06,3761.06,0
2001/10/11,09:31:00,3757.83,3757.83,3757.83,3757.83,0
2001/10/11,09:32:00,3757.83,3757.83,3757.83,3757.83,0
2001/10/11,09:33:00,3759.19,3759.19,3759.19,3759.19,0
2001/10/11,09:34:00,3759.28,3759.28,3759.28,3759.28,0
2001/10/11,09:35:00,3758.27,3758.27,3758.27,3758.27,0
2001/10/11,09:36:00,3761.67,3761.67,3761.67,3761.67,0
2001/10/11,09:37:00,3759.04,3759.04,3759.04,3759.04,0
2001/10/11,09:38:00,3755.75,3755.75,3755.75,3755.75,0
2001/10/11,09:39:00,3760.08,3760.08,3760.08,3760.08,0
2001/10/11,09:40:00,3756.25,3756.25,3756.25,3756.25,0
2001/10/11,09:41:00,3760.67,3760.67,3760.67,3760.67,0
2001/10/11,09:42:00,3762.05,3762.05,3762.05,3762.05,0
2001/10/11,09:43:00,3766.50,3766.50,3766.50,3766.50,0
2001/10/11,09:44:00,3763.38,3763.38,3763.38,3763.38,0
2001/10/11,09:45:00,3765.43,3765.43,3765.43,3765.43,0
2001/10/11,09:46:00,3772.48,3772.48,3772.48,3772.48,0
2001/10/11,09:47:00,3772.31,3772.31,3772.31,3772.31,0
2001/10/11,09:48:00,3779.18,3779.18,3779.18,3779.18,0
2001/10/11,09:49:00,3775.29,3775.29,3775.29,3775.29,0
2001/10/11,09:50:00,3781.38,3781.38,3781.38,3781.38,0
2001/10/11,09:51:00,3781.98,3781.98,3781.98,3781.98,0
2001/10/11,09:52:00,3784.76,3784.76,3784.76,3784.76,0
2001/10/11,09:53:00,3787.71,3787.71,3787.71,3787.71,0
2001/10/11,09:54:00,3789.41,3789.41,3789.41,3789.41,0
2001/10/11,09:55:00,3786.77,3786.77,3786.77,3786.77,0
2001/10/11,09:56:00,3793.60,3793.60,3793.60,3793.60,0
2001/10/11,09:57:00,3789.44,3789.44,3789.44,3789.44,0
2001/10/11,09:58:00,3791.84,3791.84,3791.84,3791.84,0
2001/10/11,09:59:00,3793.15,3793.15,3793.15,3793.15,0
2001/10/11,10:00:00,3793.41,3793.41,3793.41,3793.41,0
2001/10/11,10:01:00,3791.20,3791.20,3791.20,3791.20,0
2001/10/11,10:02:00,3791.00,3791.00,3791.00,3791.00,0
2001/10/11,10:03:00,3787.73,3787.73,3787.73,3787.73,0
2001/10/11,10:04:00,3784.47,3784.47,3784.47,3784.47,0
2001/10/11,10:05:00,3788.76,3788.76,3788.76,3788.76,0
2001/10/11,10:06:00,3787.73,3787.73,3787.73,3787.73,0
2001/10/11,10:07:00,3788.32,3788.32,3788.32,3788.32,0
2001/10/11,10:08:00,3785.86,3785.86,3785.86,3785.86,0
2001/10/11,10:09:00,3787.10,3787.10,3787.10,3787.10,0
2001/10/11,10:10:00,3782.21,3782.21,3782.21,3782.21,0
2001/10/11,10:11:00,3780.12,3780.12,3780.12,3780.12,0
2001/10/11,10:12:00,3783.85,3783.85,3783.85,3783.85,0
2001/10/11,10:13:00,3784.77,3784.77,3784.77,3784.77,0
2001/10/11,10:14:00,3784.41,3784.41,3784.41,3784.41,0
2001/10/11,10:15:00,3785.50,3785.50,3785.50,3785.50,0
2001/10/11,10:16:00,3785.11,3785.11,3785.11,3785.11,0
2001/10/11,10:17:00,3783.13,3783.13,3783.13,3783.13,0
2001/10/11,10:18:00,3786.89,3786.89,3786.89,3786.89,0
2001/10/11,10:19:00,3786.06,3786.06,3786.06,3786.06,0
2001/10/11,10:20:00,3785.05,3785.05,3785.05,3785.05,0
2001/10/11,10:21:00,3785.65,3785.65,3785.65,3785.65,0
2001/10/11,10:22:00,3784.56,3784.56,3784.56,3784.56,0
2001/10/11,10:23:00,3784.90,3784.90,3784.90,3784.90,0
2001/10/11,10:24:00,3785.00,3785.00,3785.00,3785.00,0
2001/10/11,10:25:00,3784.97,3784.97,3784.97,3784.97,0
2001/10/11,10:26:00,3786.36,3786.36,3786.36,3786.36,0
2001/10/11,10:27:00,3786.00,3786.00,3786.00,3786.00,0
2001/10/11,10:28:00,3787.73,3787.73,3787.73,3787.73,0
2001/10/11,10:29:00,3788.66,3788.66,3788.66,3788.66,0
2001/10/11,10:30:00,3791.79,3791.79,3791.79,3791.79,0
2001/10/11,10:31:00,3792.50,3792.50,3792.50,3792.50,0
2001/10/11,10:32:00,3792.41,3792.41,3792.41,3792.41,0
2001/10/11,10:33:00,3792.89,3792.89,3792.89,3792.89,0
2001/10/11,10:34:00,3792.41,3792.41,3792.41,3792.41,0
2001/10/11,10:35:00,3794.14,3794.14,3794.14,3794.14,0
2001/10/11,10:36:00,3796.36,3796.36,3796.36,3796.36,0
2001/10/11,10:37:00,3796.17,3796.17,3796.17,3796.17,0
2001/10/11,10:38:00,3797.46,3797.46,3797.46,3797.46,0
2001/10/11,10:39:00,3798.50,3798.50,3798.50,3798.50,0
2001/10/11,10:40:00,3799.85,3799.85,3799.85,3799.85,0
2001/10/11,10:41:00,3801.97,3801.97,3801.97,3801.97,0
2001/10/11,10:42:00,3802.28,3802.28,3802.28,3802.28,0
2001/10/11,10:43:00,3804.04,3804.04,3804.04,3804.04,0
2001/10/11,10:44:00,3806.02,3806.02,3806.02,3806.02,0
2001/10/11,10:45:00,3806.33,3806.33,3806.33,3806.33,0
2001/10/11,10:46:00,3807.78,3807.78,3807.78,3807.78,0
2001/10/11,10:47:00,3807.87,3807.87,3807.87,3807.87,0
2001/10/11,10:48:00,3808.43,3808.43,3808.43,3808.43,0
2001/10/11,10:49:00,3806.56,3806.56,3806.56,3806.56,0
2001/10/11,10:50:00,3808.50,3808.50,3808.50,3808.50,0
2001/10/11,10:51:00,3808.23,3808.23,3808.23,3808.23,0
2001/10/11,10:52:00,3808.02,3808.02,3808.02,3808.02,0
2001/10/11,10:53:00,3808.28,3808.28,3808.28,3808.28,0
2001/10/11,10:54:00,3808.86,3808.86,3808.86,3808.86,0
2001/10/11,10:55:00,3806.40,3806.40,3806.40,3806.40,0
2001/10/11,10:56:00,3805.75,3805.75,3805.75,3805.75,0
2001/10/11,10:57:00,3804.77,3804.77,3804.77,3804.77,0
2001/10/11,10:58:00,3803.58,3803.58,3803.58,3803.58,0
2001/10/11,10:59:00,3802.62,3802.62,3802.62,3802.62,0
2001/10/11,11:00:00,3801.29,3801.29,3801.29,3801.29,0
2001/10/11,11:01:00,3800.96,3800.96,3800.96,3800.96,0
2001/10/11,11:02:00,3799.06,3799.06,3799.06,3799.06,0
2001/10/11,11:03:00,3800.56,3800.56,3800.56,3800.56,0
2001/10/11,11:04:00,3798.62,3798.62,3798.62,3798.62,0
2001/10/11,11:05:00,3797.93,3797.93,3797.93,3797.93,0
2001/10/11,11:06:00,3797.81,3797.81,3797.81,3797.81,0
2001/10/11,11:07:00,3795.88,3795.88,3795.88,3795.88,0
2001/10/11,11:08:00,3795.92,3795.92,3795.92,3795.92,0
2001/10/11,11:09:00,3795.19,3795.19,3795.19,3795.19,0
2001/10/11,11:10:00,3793.71,3793.71,3793.71,3793.71,0
2001/10/11,11:11:00,3794.61,3794.61,3794.61,3794.61,0
2001/10/11,11:12:00,3793.93,3793.93,3793.93,3793.93,0
2001/10/11,11:13:00,3792.57,3792.57,3792.57,3792.57,0
2001/10/11,11:14:00,3792.90,3792.90,3792.90,3792.90,0
2001/10/11,11:15:00,3792.82,3792.82,3792.82,3792.82,0
2001/10/11,11:16:00,3793.10,3793.10,3793.10,3793.10,0
2001/10/11,11:17:00,3792.21,3792.21,3792.21,3792.21,0
2001/10/11,11:18:00,3791.92,3791.92,3791.92,3791.92,0
2001/10/11,11:19:00,3791.15,3791.15,3791.15,3791.15,0
2001/10/11,11:20:00,3794.19,3794.19,3794.19,3794.19,0
2001/10/11,11:21:00,3794.80,3794.80,3794.80,3794.80,0
2001/10/11,11:22:00,3791.86,3791.86,3791.86,3791.86,0
2001/10/11,11:23:00,3792.65,3792.65,3792.65,3792.65,0
2001/10/11,11:24:00,3792.56,3792.56,3792.56,3792.56,0
2001/10/11,11:25:00,3795.09,3795.09,3795.09,3795.09,0
2001/10/11,11:26:00,3797.75,3797.75,3797.75,3797.75,0
2001/10/11,11:27:00,3798.48,3798.48,3798.48,3798.48,0
2001/10/11,11:28:00,3799.32,3799.32,3799.32,3799.32,0
2001/10/11,11:29:00,3800.39,3800.39,3800.39,3800.39,0
2001/10/11,11:30:00,3800.76,3800.76,3800.76,3800.76,0
2001/10/11,11:31:00,3799.30,3799.30,3799.30,3799.30,0
2001/10/11,11:32:00,3799.31,3799.31,3799.31,3799.31,0
2001/10/11,11:33:00,3798.94,3798.94,3798.94,3798.94,0
2001/10/11,11:34:00,3798.27,3798.27,3798.27,3798.27,0
2001/10/11,11:35:00,3798.76,3798.76,3798.76,3798.76,0
2001/10/11,11:36:00,3798.16,3798.16,3798.16,3798.16,0
2001/10/11,11:37:00,3798.27,3798.27,3798.27,3798.27,0
2001/10/11,11:38:00,3798.72,3798.72,3798.72,3798.72,0
2001/10/11,11:39:00,3797.80,3797.80,3797.80,3797.80,0
2001/10/11,11:40:00,3798.84,3798.84,3798.84,3798.84,0
2001/10/11,11:41:00,3798.68,3798.68,3798.68,3798.68,0
2001/10/11,11:42:00,3799.49,3799.49,3799.49,3799.49,0
2001/10/11,11:43:00,3799.42,3799.42,3799.42,3799.42,0
2001/10/11,11:44:00,3800.70,3800.70,3800.70,3800.70,0
2001/10/11,11:45:00,3801.28,3801.28,3801.28,3801.28,0
2001/10/11,11:46:00,3800.97,3800.97,3800.97,3800.97,0
2001/10/11,11:47:00,3801.32,3801.32,3801.32,3801.32,0
2001/10/11,11:48:00,3800.77,3800.77,3800.77,3800.77,0
2001/10/11,11:49:00,3802.53,3802.53,3802.53,3802.53,0
2001/10/11,11:50:00,3802.48,3802.48,3802.48,3802.48,0
2001/10/11,11:51:00,3803.35,3803.35,3803.35,3803.35,0
2001/10/11,11:52:00,3803.04,3803.04,3803.04,3803.04,0
2001/10/11,11:53:00,3804.37,3804.37,3804.37,3804.37,0
2001/10/11,11:54:00,3805.34,3805.34,3805.34,3805.34,0
2001/10/11,11:55:00,3805.19,3805.19,3805.19,3805.19,0
2001/10/11,11:56:00,3806.27,3806.27,3806.27,3806.27,0
2001/10/11,11:57:00,3807.04,3807.04,3807.04,3807.04,0
2001/10/11,11:58:00,3808.32,3808.32,3808.32,3808.32,0
2001/10/11,11:59:00,3809.02,3809.02,3809.02,3809.02,0
2001/10/11,12:00:00,3809.10,3809.10,3809.10,3809.10,0
2001/10/11,12:01:00,3809.96,3809.96,3809.96,3809.96,0
2001/10/11,12:02:00,3809.96,3809.96,3809.96,3809.96,0
2001/10/11,12:03:00,3809.76,3809.76,3809.76,3809.76,0
2001/10/11,12:04:00,3809.69,3809.69,3809.69,3809.69,0
2001/10/11,12:05:00,3810.84,3810.84,3810.84,3810.84,0
2001/10/11,12:06:00,3810.10,3810.10,3810.10,3810.10,0
2001/10/11,12:07:00,3808.66,3808.66,3808.66,3808.66,0
2001/10/11,12:08:00,3810.04,3810.04,3810.04,3810.04,0
2001/10/11,12:09:00,3808.64,3808.64,3808.64,3808.64,0
2001/10/11,12:10:00,3808.81,3808.81,3808.81,3808.81,0
2001/10/11,12:11:00,3806.86,3806.86,3806.86,3806.86,0
2001/10/11,12:12:00,3807.24,3807.24,3807.24,3807.24,0
2001/10/11,12:13:00,3806.08,3806.08,3806.08,3806.08,0
2001/10/11,12:14:00,3806.88,3806.88,3806.88,3806.88,0
2001/10/11,12:15:00,3806.55,3806.55,3806.55,3806.55,0
2001/10/11,12:16:00,3805.74,3805.74,3805.74,3805.74,0
2001/10/11,12:17:00,3807.70,3807.70,3807.70,3807.70,0
2001/10/11,12:18:00,3803.72,3803.72,3803.72,3803.72,0
2001/10/11,12:19:00,3805.10,3805.10,3805.10,3805.10,0
2001/10/11,12:20:00,3803.01,3803.01,3803.01,3803.01,0
2001/10/11,12:21:00,3803.67,3803.67,3803.67,3803.67,0
2001/10/11,12:22:00,3801.56,3801.56,3801.56,3801.56,0
2001/10/11,12:23:00,3799.93,3799.93,3799.93,3799.93,0
2001/10/11,12:24:00,3798.52,3798.52,3798.52,3798.52,0
2001/10/11,12:25:00,3798.94,3798.94,3798.94,3798.94,0
2001/10/11,12:26:00,3795.52,3795.52,3795.52,3795.52,0
2001/10/11,12:27:00,3795.67,3795.67,3795.67,3795.67,0
2001/10/11,12:28:00,3796.03,3796.03,3796.03,3796.03,0
2001/10/11,12:29:00,3795.29,3795.29,3795.29,3795.29,0
2001/10/11,12:30:00,3794.92,3794.92,3794.92,3794.92,0
2001/10/11,12:31:00,3793.08,3793.08,3793.08,3793.08,0
2001/10/11,12:32:00,3792.89,3792.89,3792.89,3792.89,0
2001/10/11,12:33:00,3793.61,3793.61,3793.61,3793.61,0
2001/10/11,12:34:00,3796.32,3796.32,3796.32,3796.32,0
2001/10/11,12:35:00,3793.14,3793.14,3793.14,3793.14,0
2001/10/11,12:36:00,3794.39,3794.39,3794.39,3794.39,0
2001/10/11,12:37:00,3794.41,3794.41,3794.41,3794.41,0
2001/10/11,12:38:00,3793.29,3793.29,3793.29,3793.29,0
2001/10/11,12:39:00,3793.65,3793.65,3793.65,3793.65,0
2001/10/11,12:40:00,3793.61,3793.61,3793.61,3793.61,0
2001/10/11,12:41:00,3791.88,3791.88,3791.88,3791.88,0
2001/10/11,12:42:00,3791.60,3791.60,3791.60,3791.60,0
2001/10/11,12:43:00,3790.20,3790.20,3790.20,3790.20,0
2001/10/11,12:44:00,3788.57,3788.57,3788.57,3788.57,0
2001/10/11,12:45:00,3789.65,3789.65,3789.65,3789.65,0
2001/10/11,12:46:00,3789.04,3789.04,3789.04,3789.04,0
2001/10/11,12:47:00,3789.28,3789.28,3789.28,3789.28,0
2001/10/11,12:48:00,3787.50,3787.50,3787.50,3787.50,0
2001/10/11,12:49:00,3786.82,3786.82,3786.82,3786.82,0
2001/10/11,12:50:00,3785.49,3785.49,3785.49,3785.49,0
2001/10/11,12:51:00,3784.54,3784.54,3784.54,3784.54,0
2001/10/11,12:52:00,3784.21,3784.21,3784.21,3784.21,0
2001/10/11,12:53:00,3784.63,3784.63,3784.63,3784.63,0
2001/10/11,12:54:00,3782.86,3782.86,3782.86,3782.86,0
2001/10/11,12:55:00,3783.67,3783.67,3783.67,3783.67,0
2001/10/11,12:56:00,3782.03,3782.03,3782.03,3782.03,0
2001/10/11,12:57:00,3782.66,3782.66,3782.66,3782.66,0
2001/10/11,12:58:00,3783.03,3783.03,3783.03,3783.03,0
2001/10/11,12:59:00,3783.67,3783.67,3783.67,3783.67,0
2001/10/11,13:00:00,3784.32,3784.32,3784.32,3784.32,0
2001/10/11,13:01:00,3784.51,3784.51,3784.51,3784.51,0
2001/10/11,13:02:00,3786.59,3786.59,3786.59,3786.59,0
2001/10/11,13:03:00,3786.77,3786.77,3786.77,3786.77,0
2001/10/11,13:04:00,3789.77,3789.77,3789.77,3789.77,0
2001/10/11,13:05:00,3791.93,3791.93,3791.93,3791.93,0
2001/10/11,13:06:00,3793.62,3793.62,3793.62,3793.62,0
2001/10/11,13:07:00,3792.59,3792.59,3792.59,3792.59,0
2001/10/11,13:08:00,3790.82,3790.82,3790.82,3790.82,0
2001/10/11,13:09:00,3790.12,3790.12,3790.12,3790.12,0
2001/10/11,13:10:00,3789.37,3789.37,3789.37,3789.37,0
2001/10/11,13:11:00,3789.90,3789.90,3789.90,3789.90,0
2001/10/11,13:12:00,3789.53,3789.53,3789.53,3789.53,0
2001/10/11,13:13:00,3785.26,3785.26,3785.26,3785.26,0
2001/10/11,13:14:00,3784.17,3784.17,3784.17,3784.17,0
2001/10/11,13:15:00,3781.22,3781.22,3781.22,3781.22,0
2001/10/11,13:16:00,3780.63,3780.63,3780.63,3780.63,0
2001/10/11,13:17:00,3779.84,3779.84,3779.84,3779.84,0
2001/10/11,13:18:00,3780.26,3780.26,3780.26,3780.26,0
2001/10/11,13:19:00,3778.45,3778.45,3778.45,3778.45,0
2001/10/11,13:20:00,3778.18,3778.18,3778.18,3778.18,0
2001/10/11,13:21:00,3779.70,3779.70,3779.70,3779.70,0
2001/10/11,13:22:00,3780.27,3780.27,3780.27,3780.27,0
2001/10/11,13:23:00,3780.46,3780.46,3780.46,3780.46,0
2001/10/11,13:24:00,3783.25,3783.25,3783.25,3783.25,0
2001/10/11,13:25:00,3781.60,3781.60,3781.60,3781.60,0
2001/10/11,13:26:00,3783.28,3783.28,3783.28,3783.28,0
2001/10/11,13:27:00,3785.19,3785.19,3785.19,3785.19,0
2001/10/11,13:28:00,3786.82,3786.82,3786.82,3786.82,0
2001/10/11,13:29:00,3788.43,3788.43,3788.43,3788.43,0
2001/10/11,13:30:00,3789.93,3789.93,3789.93,3789.93,0
2001/10/12,09:01:00,3898.36,3898.36,3898.36,3898.36,0
2001/10/12,09:02:00,3886.69,3886.69,3886.69,3886.69,0
2001/10/12,09:03:00,3887.40,3887.40,3887.40,3887.40,0
2001/10/12,09:04:00,3871.11,3871.11,3871.11,3871.11,0
2001/10/12,09:05:00,3865.46,3865.46,3865.46,3865.46,0
2001/10/12,09:06:00,3865.32,3865.32,3865.32,3865.32,0
2001/10/12,09:07:00,3868.93,3868.93,3868.93,3868.93,0
2001/10/12,09:08:00,3868.47,3868.47,3868.47,3868.47,0
2001/10/12,09:09:00,3865.96,3865.96,3865.96,3865.96,0
2001/10/12,09:10:00,3863.52,3863.52,3863.52,3863.52,0
2001/10/12,09:11:00,3852.74,3852.74,3852.74,3852.74,0
2001/10/12,09:12:00,3846.95,3846.95,3846.95,3846.95,0
2001/10/12,09:13:00,3841.89,3841.89,3841.89,3841.89,0
2001/10/12,09:14:00,3839.18,3839.18,3839.18,3839.18,0
2001/10/12,09:15:00,3836.20,3836.20,3836.20,3836.20,0
2001/10/12,09:16:00,3834.74,3834.74,3834.74,3834.74,0
2001/10/12,09:17:00,3837.85,3837.85,3837.85,3837.85,0
2001/10/12,09:18:00,3838.81,3838.81,3838.81,3838.81,0
2001/10/12,09:19:00,3849.53,3849.53,3849.53,3849.53,0
2001/10/12,09:20:00,3848.26,3848.26,3848.26,3848.26,0
2001/10/12,09:21:00,3855.07,3855.07,3855.07,3855.07,0
2001/10/12,09:22:00,3857.46,3857.46,3857.46,3857.46,0
2001/10/12,09:23:00,3857.00,3857.00,3857.00,3857.00,0
2001/10/12,09:24:00,3861.50,3861.50,3861.50,3861.50,0
2001/10/12,09:25:00,3856.11,3856.11,3856.11,3856.11,0
2001/10/12,09:26:00,3851.14,3851.14,3851.14,3851.14,0
2001/10/12,09:27:00,3850.05,3850.05,3850.05,3850.05,0
2001/10/12,09:28:00,3840.59,3840.59,3840.59,3840.59,0
2001/10/12,09:29:00,3845.51,3845.51,3845.51,3845.51,0
2001/10/12,09:30:00,3835.23,3835.23,3835.23,3835.23,0
2001/10/12,09:31:00,3832.50,3832.50,3832.50,3832.50,0
2001/10/12,09:32:00,3831.49,3831.49,3831.49,3831.49,0
2001/10/12,09:33:00,3827.80,3827.80,3827.80,3827.80,0
2001/10/12,09:34:00,3827.36,3827.36,3827.36,3827.36,0
2001/10/12,09:35:00,3824.89,3824.89,3824.89,3824.89,0
2001/10/12,09:36:00,3821.29,3821.29,3821.29,3821.29,0
2001/10/12,09:37:00,3821.06,3821.06,3821.06,3821.06,0
2001/10/12,09:38:00,3826.86,3826.86,3826.86,3826.86,0
2001/10/12,09:39:00,3829.83,3829.83,3829.83,3829.83,0
2001/10/12,09:40:00,3835.34,3835.34,3835.34,3835.34,0
2001/10/12,09:41:00,3836.83,3836.83,3836.83,3836.83,0
2001/10/12,09:42:00,3836.15,3836.15,3836.15,3836.15,0
2001/10/12,09:43:00,3837.44,3837.44,3837.44,3837.44,0
2001/10/12,09:44:00,3832.09,3832.09,3832.09,3832.09,0
2001/10/12,09:45:00,3832.89,3832.89,3832.89,3832.89,0
2001/10/12,09:46:00,3823.91,3823.91,3823.91,3823.91,0
2001/10/12,09:47:00,3829.95,3829.95,3829.95,3829.95,0
2001/10/12,09:48:00,3827.07,3827.07,3827.07,3827.07,0
2001/10/12,09:49:00,3826.65,3826.65,3826.65,3826.65,0
2001/10/12,09:50:00,3826.95,3826.95,3826.95,3826.95,0
2001/10/12,09:51:00,3823.82,3823.82,3823.82,3823.82,0
2001/10/12,09:52:00,3828.24,3828.24,3828.24,3828.24,0
2001/10/12,09:53:00,3821.74,3821.74,3821.74,3821.74,0
2001/10/12,09:54:00,3829.03,3829.03,3829.03,3829.03,0
2001/10/12,09:55:00,3825.67,3825.67,3825.67,3825.67,0
2001/10/12,09:56:00,3823.62,3823.62,3823.62,3823.62,0
2001/10/12,09:57:00,3828.26,3828.26,3828.26,3828.26,0
2001/10/12,09:58:00,3828.67,3828.67,3828.67,3828.67,0
2001/10/12,09:59:00,3829.31,3829.31,3829.31,3829.31,0
2001/10/12,10:00:00,3832.47,3832.47,3832.47,3832.47,0
2001/10/12,10:01:00,3830.20,3830.20,3830.20,3830.20,0
2001/10/12,10:02:00,3839.63,3839.63,3839.63,3839.63,0
2001/10/12,10:03:00,3834.82,3834.82,3834.82,3834.82,0
2001/10/12,10:04:00,3836.76,3836.76,3836.76,3836.76,0
2001/10/12,10:05:00,3841.47,3841.47,3841.47,3841.47,0
2001/10/12,10:06:00,3842.12,3842.12,3842.12,3842.12,0
2001/10/12,10:07:00,3845.13,3845.13,3845.13,3845.13,0
2001/10/12,10:08:00,3838.43,3838.43,3838.43,3838.43,0
2001/10/12,10:09:00,3838.51,3838.51,3838.51,3838.51,0
2001/10/12,10:10:00,3835.88,3835.88,3835.88,3835.88,0
2001/10/12,10:11:00,3836.35,3836.35,3836.35,3836.35,0
2001/10/12,10:12:00,3834.62,3834.62,3834.62,3834.62,0
2001/10/12,10:13:00,3832.48,3832.48,3832.48,3832.48,0
2001/10/12,10:14:00,3830.76,3830.76,3830.76,3830.76,0
2001/10/12,10:15:00,3838.79,3838.79,3838.79,3838.79,0
2001/10/12,10:16:00,3828.63,3828.63,3828.63,3828.63,0
2001/10/12,10:17:00,3831.33,3831.33,3831.33,3831.33,0
2001/10/12,10:18:00,3828.84,3828.84,3828.84,3828.84,0
2001/10/12,10:19:00,3824.21,3824.21,3824.21,3824.21,0
2001/10/12,10:20:00,3819.17,3819.17,3819.17,3819.17,0
2001/10/12,10:21:00,3828.47,3828.47,3828.47,3828.47,0
2001/10/12,10:22:00,3816.16,3816.16,3816.16,3816.16,0
2001/10/12,10:23:00,3810.87,3810.87,3810.87,3810.87,0
2001/10/12,10:24:00,3805.91,3805.91,3805.91,3805.91,0
2001/10/12,10:25:00,3804.67,3804.67,3804.67,3804.67,0
2001/10/12,10:26:00,3798.67,3798.67,3798.67,3798.67,0
2001/10/12,10:27:00,3796.35,3796.35,3796.35,3796.35,0
2001/10/12,10:28:00,3796.03,3796.03,3796.03,3796.03,0
2001/10/12,10:29:00,3794.56,3794.56,3794.56,3794.56,0
2001/10/12,10:30:00,3795.57,3795.57,3795.57,3795.57,0
2001/10/12,10:31:00,3795.40,3795.40,3795.40,3795.40,0
2001/10/12,10:32:00,3794.64,3794.64,3794.64,3794.64,0
2001/10/12,10:33:00,3794.62,3794.62,3794.62,3794.62,0
2001/10/12,10:34:00,3794.82,3794.82,3794.82,3794.82,0
2001/10/12,10:35:00,3795.85,3795.85,3795.85,3795.85,0
2001/10/12,10:36:00,3796.16,3796.16,3796.16,3796.16,0
2001/10/12,10:37:00,3798.49,3798.49,3798.49,3798.49,0
2001/10/12,10:38:00,3797.70,3797.70,3797.70,3797.70,0
2001/10/12,10:39:00,3800.63,3800.63,3800.63,3800.63,0
2001/10/12,10:40:00,3804.04,3804.04,3804.04,3804.04,0
2001/10/12,10:41:00,3799.00,3799.00,3799.00,3799.00,0
2001/10/12,10:42:00,3798.32,3798.32,3798.32,3798.32,0
2001/10/12,10:43:00,3802.84,3802.84,3802.84,3802.84,0
2001/10/12,10:44:00,3796.78,3796.78,3796.78,3796.78,0
2001/10/12,10:45:00,3798.55,3798.55,3798.55,3798.55,0
2001/10/12,10:46:00,3797.21,3797.21,3797.21,3797.21,0
2001/10/12,10:47:00,3797.58,3797.58,3797.58,3797.58,0
2001/10/12,10:48:00,3800.96,3800.96,3800.96,3800.96,0
2001/10/12,10:49:00,3800.27,3800.27,3800.27,3800.27,0
2001/10/12,10:50:00,3793.59,3793.59,3793.59,3793.59,0
2001/10/12,10:51:00,3794.51,3794.51,3794.51,3794.51,0
2001/10/12,10:52:00,3793.08,3793.08,3793.08,3793.08,0
2001/10/12,10:53:00,3795.95,3795.95,3795.95,3795.95,0
2001/10/12,10:54:00,3789.02,3789.02,3789.02,3789.02,0
2001/10/12,10:55:00,3787.40,3787.40,3787.40,3787.40,0
2001/10/12,10:56:00,3784.63,3784.63,3784.63,3784.63,0
2001/10/12,10:57:00,3781.12,3781.12,3781.12,3781.12,0
2001/10/12,10:58:00,3772.52,3772.52,3772.52,3772.52,0
2001/10/12,10:59:00,3769.97,3769.97,3769.97,3769.97,0
2001/10/12,11:00:00,3774.16,3774.16,3774.16,3774.16,0
2001/10/12,11:01:00,3769.89,3769.89,3769.89,3769.89,0
2001/10/12,11:02:00,3775.67,3775.67,3775.67,3775.67,0
2001/10/12,11:03:00,3775.78,3775.78,3775.78,3775.78,0
2001/10/12,11:04:00,3778.43,3778.43,3778.43,3778.43,0
2001/10/12,11:05:00,3784.02,3784.02,3784.02,3784.02,0
2001/10/12,11:06:00,3790.60,3790.60,3790.60,3790.60,0
2001/10/12,11:07:00,3793.12,3793.12,3793.12,3793.12,0
2001/10/12,11:08:00,3791.18,3791.18,3791.18,3791.18,0
2001/10/12,11:09:00,3793.00,3793.00,3793.00,3793.00,0
2001/10/12,11:10:00,3796.26,3796.26,3796.26,3796.26,0
2001/10/12,11:11:00,3796.70,3796.70,3796.70,3796.70,0
2001/10/12,11:12:00,3796.84,3796.84,3796.84,3796.84,0
2001/10/12,11:13:00,3798.34,3798.34,3798.34,3798.34,0
2001/10/12,11:14:00,3795.52,3795.52,3795.52,3795.52,0
2001/10/12,11:15:00,3795.22,3795.22,3795.22,3795.22,0
2001/10/12,11:16:00,3796.67,3796.67,3796.67,3796.67,0
2001/10/12,11:17:00,3792.41,3792.41,3792.41,3792.41,0
2001/10/12,11:18:00,3796.86,3796.86,3796.86,3796.86,0
2001/10/12,11:19:00,3798.92,3798.92,3798.92,3798.92,0
2001/10/12,11:20:00,3801.62,3801.62,3801.62,3801.62,0
2001/10/12,11:21:00,3809.42,3809.42,3809.42,3809.42,0
2001/10/12,11:22:00,3810.80,3810.80,3810.80,3810.80,0
2001/10/12,11:23:00,3807.91,3807.91,3807.91,3807.91,0
2001/10/12,11:24:00,3807.57,3807.57,3807.57,3807.57,0
2001/10/12,11:25:00,3813.06,3813.06,3813.06,3813.06,0
2001/10/12,11:26:00,3810.57,3810.57,3810.57,3810.57,0
2001/10/12,11:27:00,3814.64,3814.64,3814.64,3814.64,0
2001/10/12,11:28:00,3811.81,3811.81,3811.81,3811.81,0
2001/10/12,11:29:00,3813.43,3813.43,3813.43,3813.43,0
2001/10/12,11:30:00,3811.60,3811.60,3811.60,3811.60,0
2001/10/12,11:31:00,3813.32,3813.32,3813.32,3813.32,0
2001/10/12,11:32:00,3814.60,3814.60,3814.60,3814.60,0
2001/10/12,11:33:00,3808.63,3808.63,3808.63,3808.63,0
2001/10/12,11:34:00,3813.29,3813.29,3813.29,3813.29,0
2001/10/12,11:35:00,3814.85,3814.85,3814.85,3814.85,0
2001/10/12,11:36:00,3808.47,3808.47,3808.47,3808.47,0
2001/10/12,11:37:00,3809.63,3809.63,3809.63,3809.63,0
2001/10/12,11:38:00,3808.57,3808.57,3808.57,3808.57,0
2001/10/12,11:39:00,3806.47,3806.47,3806.47,3806.47,0
2001/10/12,11:40:00,3806.97,3806.97,3806.97,3806.97,0
2001/10/12,11:41:00,3809.32,3809.32,3809.32,3809.32,0
2001/10/12,11:42:00,3810.53,3810.53,3810.53,3810.53,0
2001/10/12,11:43:00,3810.39,3810.39,3810.39,3810.39,0
2001/10/12,11:44:00,3807.27,3807.27,3807.27,3807.27,0
2001/10/12,11:45:00,3808.64,3808.64,3808.64,3808.64,0
2001/10/12,11:46:00,3813.93,3813.93,3813.93,3813.93,0
2001/10/12,11:47:00,3815.18,3815.18,3815.18,3815.18,0
2001/10/12,11:48:00,3816.37,3816.37,3816.37,3816.37,0
2001/10/12,11:49:00,3821.26,3821.26,3821.26,3821.26,0
2001/10/12,11:50:00,3823.23,3823.23,3823.23,3823.23,0
2001/10/12,11:51:00,3826.74,3826.74,3826.74,3826.74,0
2001/10/12,11:52:00,3832.88,3832.88,3832.88,3832.88,0
2001/10/12,11:53:00,3833.01,3833.01,3833.01,3833.01,0
2001/10/12,11:54:00,3836.55,3836.55,3836.55,3836.55,0
2001/10/12,11:55:00,3832.38,3832.38,3832.38,3832.38,0
2001/10/12,11:56:00,3834.97,3834.97,3834.97,3834.97,0
2001/10/12,11:57:00,3838.64,3838.64,3838.64,3838.64,0
2001/10/12,11:58:00,3835.83,3835.83,3835.83,3835.83,0
2001/10/12,11:59:00,3835.06,3835.06,3835.06,3835.06,0
2001/10/12,12:00:00,3834.72,3834.72,3834.72,3834.72,0
2001/10/12,12:01:00,3828.63,3828.63,3828.63,3828.63,0
2001/10/12,12:02:00,3826.43,3826.43,3826.43,3826.43,0
2001/10/12,12:03:00,3821.99,3821.99,3821.99,3821.99,0
2001/10/12,12:04:00,3821.02,3821.02,3821.02,3821.02,0
2001/10/12,12:05:00,3825.12,3825.12,3825.12,3825.12,0
2001/10/12,12:06:00,3825.46,3825.46,3825.46,3825.46,0
2001/10/12,12:07:00,3821.57,3821.57,3821.57,3821.57,0
2001/10/12,12:08:00,3821.82,3821.82,3821.82,3821.82,0
2001/10/12,12:09:00,3821.42,3821.42,3821.42,3821.42,0
2001/10/12,12:10:00,3821.08,3821.08,3821.08,3821.08,0
2001/10/12,12:11:00,3819.85,3819.85,3819.85,3819.85,0
2001/10/12,12:12:00,3817.90,3817.90,3817.90,3817.90,0
2001/10/12,12:13:00,3816.59,3816.59,3816.59,3816.59,0
2001/10/12,12:14:00,3817.82,3817.82,3817.82,3817.82,0
2001/10/12,12:15:00,3812.97,3812.97,3812.97,3812.97,0
2001/10/12,12:16:00,3811.73,3811.73,3811.73,3811.73,0
2001/10/12,12:17:00,3810.56,3810.56,3810.56,3810.56,0
2001/10/12,12:18:00,3811.00,3811.00,3811.00,3811.00,0
2001/10/12,12:19:00,3812.52,3812.52,3812.52,3812.52,0
2001/10/12,12:20:00,3810.67,3810.67,3810.67,3810.67,0
2001/10/12,12:21:00,3811.56,3811.56,3811.56,3811.56,0
2001/10/12,12:22:00,3815.49,3815.49,3815.49,3815.49,0
2001/10/12,12:23:00,3817.88,3817.88,3817.88,3817.88,0
2001/10/12,12:24:00,3815.15,3815.15,3815.15,3815.15,0
2001/10/12,12:25:00,3816.36,3816.36,3816.36,3816.36,0
2001/10/12,12:26:00,3821.25,3821.25,3821.25,3821.25,0
2001/10/12,12:27:00,3817.66,3817.66,3817.66,3817.66,0
2001/10/12,12:28:00,3818.62,3818.62,3818.62,3818.62,0
2001/10/12,12:29:00,3817.93,3817.93,3817.93,3817.93,0
2001/10/12,12:30:00,3819.38,3819.38,3819.38,3819.38,0
2001/10/12,12:31:00,3819.15,3819.15,3819.15,3819.15,0
2001/10/12,12:32:00,3822.54,3822.54,3822.54,3822.54,0
2001/10/12,12:33:00,3819.80,3819.80,3819.80,3819.80,0
2001/10/12,12:34:00,3825.74,3825.74,3825.74,3825.74,0
2001/10/12,12:35:00,3826.12,3826.12,3826.12,3826.12,0
2001/10/12,12:36:00,3823.14,3823.14,3823.14,3823.14,0
2001/10/12,12:37:00,3828.70,3828.70,3828.70,3828.70,0
2001/10/12,12:38:00,3824.25,3824.25,3824.25,3824.25,0
2001/10/12,12:39:00,3823.58,3823.58,3823.58,3823.58,0
2001/10/12,12:40:00,3826.15,3826.15,3826.15,3826.15,0
2001/10/12,12:41:00,3822.57,3822.57,3822.57,3822.57,0
2001/10/12,12:42:00,3823.33,3823.33,3823.33,3823.33,0
2001/10/12,12:43:00,3827.84,3827.84,3827.84,3827.84,0
2001/10/12,12:44:00,3826.67,3826.67,3826.67,3826.67,0
2001/10/12,12:45:00,3825.32,3825.32,3825.32,3825.32,0
2001/10/12,12:46:00,3821.29,3821.29,3821.29,3821.29,0
2001/10/12,12:47:00,3815.24,3815.24,3815.24,3815.24,0
2001/10/12,12:48:00,3812.01,3812.01,3812.01,3812.01,0
2001/10/12,12:49:00,3815.20,3815.20,3815.20,3815.20,0
2001/10/12,12:50:00,3801.62,3801.62,3801.62,3801.62,0
2001/10/12,12:51:00,3800.96,3800.96,3800.96,3800.96,0
2001/10/12,12:52:00,3792.10,3792.10,3792.10,3792.10,0
2001/10/12,12:53:00,3789.53,3789.53,3789.53,3789.53,0
2001/10/12,12:54:00,3785.95,3785.95,3785.95,3785.95,0
2001/10/12,12:55:00,3782.57,3782.57,3782.57,3782.57,0
2001/10/12,12:56:00,3782.15,3782.15,3782.15,3782.15,0
2001/10/12,12:57:00,3780.76,3780.76,3780.76,3780.76,0
2001/10/12,12:58:00,3780.32,3780.32,3780.32,3780.32,0
2001/10/12,12:59:00,3780.95,3780.95,3780.95,3780.95,0
2001/10/12,13:00:00,3784.04,3784.04,3784.04,3784.04,0
2001/10/12,13:01:00,3783.78,3783.78,3783.78,3783.78,0
2001/10/12,13:02:00,3789.47,3789.47,3789.47,3789.47,0
2001/10/12,13:03:00,3785.40,3785.40,3785.40,3785.40,0
2001/10/12,13:04:00,3787.16,3787.16,3787.16,3787.16,0
2001/10/12,13:05:00,3786.64,3786.64,3786.64,3786.64,0
2001/10/12,13:06:00,3785.50,3785.50,3785.50,3785.50,0
2001/10/12,13:07:00,3785.93,3785.93,3785.93,3785.93,0
2001/10/12,13:08:00,3790.16,3790.16,3790.16,3790.16,0
2001/10/12,13:09:00,3787.41,3787.41,3787.41,3787.41,0
2001/10/12,13:10:00,3793.60,3793.60,3793.60,3793.60,0
2001/10/12,13:11:00,3797.02,3797.02,3797.02,3797.02,0
2001/10/12,13:12:00,3797.30,3797.30,3797.30,3797.30,0
2001/10/12,13:13:00,3795.87,3795.87,3795.87,3795.87,0
2001/10/12,13:14:00,3791.53,3791.53,3791.53,3791.53,0
2001/10/12,13:15:00,3797.75,3797.75,3797.75,3797.75,0
2001/10/12,13:16:00,3799.03,3799.03,3799.03,3799.03,0
2001/10/12,13:17:00,3792.57,3792.57,3792.57,3792.57,0
2001/10/12,13:18:00,3791.64,3791.64,3791.64,3791.64,0
2001/10/12,13:19:00,3796.61,3796.61,3796.61,3796.61,0
2001/10/12,13:20:00,3795.72,3795.72,3795.72,3795.72,0
2001/10/12,13:21:00,3793.58,3793.58,3793.58,3793.58,0
2001/10/12,13:22:00,3791.98,3791.98,3791.98,3791.98,0
2001/10/12,13:23:00,3797.76,3797.76,3797.76,3797.76,0
2001/10/12,13:24:00,3802.16,3802.16,3802.16,3802.16,0
2001/10/12,13:25:00,3798.01,3798.01,3798.01,3798.01,0
2001/10/12,13:26:00,3806.34,3806.34,3806.34,3806.34,0
2001/10/12,13:27:00,3801.17,3801.17,3801.17,3801.17,0
2001/10/12,13:28:00,3797.84,3797.84,3797.84,3797.84,0
2001/10/12,13:29:00,3795.58,3795.58,3795.58,3795.58,0
2001/10/12,13:30:00,3801.50,3801.50,3801.50,3801.50,0
2001/10/12,13:31:00,178.60,179.00,178.60,178.90,0
2001/10/12,13:32:00,178.90,179.00,178.80,179.00,0
2001/10/12,13:33:00,178.90,179.10,178.90,179.10,0
2001/10/12,13:34:00,179.00,179.10,179.00,179.00,0
2001/10/12,13:35:00,179.00,179.00,178.90,178.90,0
2001/10/12,13:36:00,179.00,179.00,178.90,179.00,0
2001/10/12,13:37:00,179.10,179.30,179.10,179.20,0
2001/10/12,13:38:00,179.30,179.30,179.00,179.20,0
2001/10/12,13:39:00,179.00,179.00,178.90,178.90,0
2001/10/12,13:40:00,179.00,179.10,179.00,179.00,0
2001/10/12,13:41:00,179.10,179.10,179.00,179.00,0
2001/10/12,13:42:00,179.00,179.30,179.00,179.30,0
2001/10/12,13:43:00,179.20,179.30,179.10,179.10,0
2001/10/12,13:44:00,179.20,179.20,179.00,179.10,0
2001/10/12,13:45:00,179.20,179.40,179.00,179.30,0
2001/10/12,13:46:00,179.30,179.30,179.30,179.30,0
2001/10/15,09:00:00,3801.50,3801.50,3801.50,3801.50,0
2001/10/15,09:01:00,3724.66,3724.66,3724.66,3724.66,1025
2001/10/15,09:02:00,3736.62,3736.62,3736.62,3736.62,278
2001/10/15,09:03:00,3742.75,3742.75,3742.75,3742.75,339
2001/10/15,09:04:00,3743.78,3743.78,3743.78,3743.78,326
2001/10/15,09:05:00,3736.02,3736.02,3736.02,3736.02,268
2001/10/15,09:06:00,3733.04,3733.04,3733.04,3733.04,301
2001/10/15,09:07:00,3732.02,3732.02,3732.02,3732.02,385
2001/10/15,09:08:00,3728.08,3728.08,3728.08,3728.08,268
2001/10/15,09:09:00,3726.94,3726.94,3726.94,3726.94,249
2001/10/15,09:10:00,3722.87,3722.87,3722.87,3722.87,253
2001/10/15,09:11:00,3718.63,3718.63,3718.63,3718.63,315
2001/10/15,09:12:00,3714.69,3714.69,3714.69,3714.69,316
2001/10/15,09:13:00,3713.98,3713.98,3713.98,3713.98,285
2001/10/15,09:14:00,3711.60,3711.60,3711.60,3711.60,240
2001/10/15,09:15:00,3709.93,3709.93,3709.93,3709.93,0
2001/10/15,09:16:00,3708.24,3708.24,3708.24,3708.24,637
2001/10/15,09:17:00,3721.83,3721.83,3721.83,3721.83,274
2001/10/15,09:18:00,3711.55,3711.55,3711.55,3711.55,209
2001/10/15,09:19:00,3724.50,3724.50,3724.50,3724.50,262
2001/10/15,09:20:00,3722.48,3722.48,3722.48,3722.48,229
2001/10/15,09:21:00,3721.01,3721.01,3721.01,3721.01,282
2001/10/15,09:22:00,3720.93,3720.93,3720.93,3720.93,238
2001/10/15,09:23:00,3729.36,3729.36,3729.36,3729.36,217
2001/10/15,09:24:00,3720.23,3720.23,3720.23,3720.23,198
2001/10/15,09:25:00,3720.67,3720.67,3720.67,3720.67,210
2001/10/15,09:26:00,3718.34,3718.34,3718.34,3718.34,223
2001/10/15,09:27:00,3716.22,3716.22,3716.22,3716.22,146
2001/10/15,09:28:00,3716.37,3716.37,3716.37,3716.37,143
2001/10/15,09:29:00,3712.72,3712.72,3712.72,3712.72,125
2001/10/15,09:30:00,3712.47,3712.47,3712.47,3712.47,0
2001/10/15,09:31:00,3714.09,3714.09,3714.09,3714.09,328
2001/10/15,09:32:00,3712.99,3712.99,3712.99,3712.99,111
2001/10/15,09:33:00,3715.45,3715.45,3715.45,3715.45,110
2001/10/15,09:34:00,3723.56,3723.56,3723.56,3723.56,142
2001/10/15,09:35:00,3725.95,3725.95,3725.95,3725.95,176
2001/10/15,09:36:00,3725.75,3725.75,3725.75,3725.75,170
2001/10/15,09:37:00,3730.96,3730.96,3730.96,3730.96,186
2001/10/15,09:38:00,3732.04,3732.04,3732.04,3732.04,163
2001/10/15,09:39:00,3729.21,3729.21,3729.21,3729.21,142
2001/10/15,09:40:00,3734.85,3734.85,3734.85,3734.85,167
2001/10/15,09:41:00,3736.03,3736.03,3736.03,3736.03,235
2001/10/15,09:42:00,3736.67,3736.67,3736.67,3736.67,186
2001/10/15,09:43:00,3736.17,3736.17,3736.17,3736.17,123
2001/10/15,09:44:00,3736.73,3736.73,3736.73,3736.73,106
2001/10/15,09:45:00,3735.78,3735.78,3735.78,3735.78,0
2001/10/15,09:46:00,3734.79,3734.79,3734.79,3734.79,274
2001/10/15,09:47:00,3732.97,3732.97,3732.97,3732.97,104
2001/10/15,09:48:00,3731.86,3731.86,3731.86,3731.86,103
2001/10/15,09:49:00,3729.51,3729.51,3729.51,3729.51,106
2001/10/15,09:50:00,3734.17,3734.17,3734.17,3734.17,0
2001/10/15,09:51:00,3732.43,3732.43,3732.43,3732.43,348
2001/10/15,09:52:00,3738.15,3738.15,3738.15,3738.15,98
2001/10/15,09:53:00,3734.68,3734.68,3734.68,3734.68,91
2001/10/15,09:54:00,3736.29,3736.29,3736.29,3736.29,84
2001/10/15,09:55:00,3738.91,3738.91,3738.91,3738.91,84
2001/10/15,09:56:00,3739.10,3739.10,3739.10,3739.10,103
2001/10/15,09:57:00,3738.06,3738.06,3738.06,3738.06,73
2001/10/15,09:58:00,3739.35,3739.35,3739.35,3739.35,83
2001/10/15,09:59:00,3745.86,3745.86,3745.86,3745.86,80
2001/10/15,10:00:00,3741.60,3741.60,3741.60,3741.60,0
2001/10/15,10:01:00,3743.16,3743.16,3743.16,3743.16,246
2001/10/15,10:02:00,3742.96,3742.96,3742.96,3742.96,152
2001/10/15,10:03:00,3749.30,3749.30,3749.30,3749.30,130
2001/10/15,10:04:00,3749.05,3749.05,3749.05,3749.05,119
2001/10/15,10:05:00,3747.44,3747.44,3747.44,3747.44,163
2001/10/15,10:06:00,3751.70,3751.70,3751.70,3751.70,218
2001/10/15,10:07:00,3747.03,3747.03,3747.03,3747.03,187
2001/10/15,10:08:00,3748.39,3748.39,3748.39,3748.39,125
2001/10/15,10:09:00,3752.35,3752.35,3752.35,3752.35,121
2001/10/15,10:10:00,3752.13,3752.13,3752.13,3752.13,158
2001/10/15,10:11:00,3750.70,3750.70,3750.70,3750.70,0
2001/10/15,10:12:00,3753.37,3753.37,3753.37,3753.37,342
2001/10/15,10:13:00,3754.01,3754.01,3754.01,3754.01,92
2001/10/15,10:14:00,3755.40,3755.40,3755.40,3755.40,70
2001/10/15,10:15:00,3754.74,3754.74,3754.74,3754.74,79
2001/10/15,10:16:00,3756.40,3756.40,3756.40,3756.40,100
2001/10/15,10:17:00,3755.79,3755.79,3755.79,3755.79,79
2001/10/15,10:18:00,3750.91,3750.91,3750.91,3750.91,79
2001/10/15,10:19:00,3754.33,3754.33,3754.33,3754.33,66
2001/10/15,10:20:00,3747.00,3747.00,3747.00,3747.00,117
2001/10/15,10:21:00,3746.43,3746.43,3746.43,3746.43,161
2001/10/15,10:22:00,3743.59,3743.59,3743.59,3743.59,138
2001/10/15,10:23:00,3742.09,3742.09,3742.09,3742.09,151
2001/10/15,10:24:00,3739.36,3739.36,3739.36,3739.36,133
2001/10/15,10:25:00,3736.99,3736.99,3736.99,3736.99,185
2001/10/15,10:26:00,3734.77,3734.77,3734.77,3734.77,143
2001/10/15,10:27:00,3734.42,3734.42,3734.42,3734.42,126
2001/10/15,10:28:00,3735.26,3735.26,3735.26,3735.26,84
2001/10/15,10:29:00,3734.11,3734.11,3734.11,3734.11,134
2001/10/15,10:30:00,3731.58,3731.58,3731.58,3731.58,0
2001/10/15,10:31:00,3732.61,3732.61,3732.61,3732.61,242
2001/10/15,10:32:00,3730.65,3730.65,3730.65,3730.65,80
2001/10/15,10:33:00,3732.48,3732.48,3732.48,3732.48,74
2001/10/15,10:34:00,3731.34,3731.34,3731.34,3731.34,64
2001/10/15,10:35:00,3729.81,3729.81,3729.81,3729.81,0
2001/10/15,10:36:00,3730.29,3730.29,3730.29,3730.29,160
2001/10/15,10:37:00,3728.53,3728.53,3728.53,3728.53,75
2001/10/15,10:38:00,3727.76,3727.76,3727.76,3727.76,72
2001/10/15,10:39:00,3725.57,3725.57,3725.57,3725.57,88
2001/10/15,10:40:00,3725.89,3725.89,3725.89,3725.89,0
2001/10/15,10:41:00,3725.87,3725.87,3725.87,3725.87,231
2001/10/15,10:42:00,3724.84,3724.84,3724.84,3724.84,93
2001/10/15,10:43:00,3726.02,3726.02,3726.02,3726.02,86
2001/10/15,10:44:00,3725.81,3725.81,3725.81,3725.81,74
2001/10/15,10:45:00,3726.46,3726.46,3726.46,3726.46,0
2001/10/15,10:46:00,3726.62,3726.62,3726.62,3726.62,183
2001/10/15,10:47:00,3728.08,3728.08,3728.08,3728.08,71
2001/10/15,10:48:00,3728.47,3728.47,3728.47,3728.47,60
2001/10/15,10:49:00,3729.32,3729.32,3729.32,3729.32,63
2001/10/15,10:50:00,3730.42,3730.42,3730.42,3730.42,52
2001/10/15,10:51:00,3732.31,3732.31,3732.31,3732.31,67
2001/10/15,10:52:00,3731.65,3731.65,3731.65,3731.65,72
2001/10/15,10:53:00,3732.12,3732.12,3732.12,3732.12,63
2001/10/15,10:54:00,3732.35,3732.35,3732.35,3732.35,85
2001/10/15,10:55:00,3732.01,3732.01,3732.01,3732.01,68
2001/10/15,10:56:00,3732.83,3732.83,3732.83,3732.83,94
2001/10/15,10:57:00,3738.36,3738.36,3738.36,3738.36,70
2001/10/15,10:58:00,3733.17,3733.17,3733.17,3733.17,92
2001/10/15,10:59:00,3734.34,3734.34,3734.34,3734.34,70
2001/10/15,11:00:00,3734.60,3734.60,3734.60,3734.60,82
2001/10/15,11:01:00,3739.34,3739.34,3739.34,3739.34,90
2001/10/15,11:02:00,3740.31,3740.31,3740.31,3740.31,105
2001/10/15,11:03:00,3734.29,3734.29,3734.29,3734.29,86
2001/10/15,11:04:00,3734.55,3734.55,3734.55,3734.55,81
2001/10/15,11:05:00,3733.97,3733.97,3733.97,3733.97,0
2001/10/15,11:06:00,3733.88,3733.88,3733.88,3733.88,136
2001/10/15,11:07:00,3734.53,3734.53,3734.53,3734.53,54
2001/10/15,11:08:00,3734.95,3734.95,3734.95,3734.95,51
2001/10/15,11:09:00,3732.69,3732.69,3732.69,3732.69,48
2001/10/15,11:10:00,3733.98,3733.98,3733.98,3733.98,0
2001/10/15,11:11:00,3732.63,3732.63,3732.63,3732.63,112
2001/10/15,11:12:00,3731.43,3731.43,3731.43,3731.43,52
2001/10/15,11:13:00,3732.13,3732.13,3732.13,3732.13,47
2001/10/15,11:14:00,3732.05,3732.05,3732.05,3732.05,39
2001/10/15,11:15:00,3730.90,3730.90,3730.90,3730.90,67
2001/10/15,11:16:00,3729.97,3729.97,3729.97,3729.97,101
2001/10/15,11:17:00,3729.77,3729.77,3729.77,3729.77,69
2001/10/15,11:18:00,3725.08,3725.08,3725.08,3725.08,62
2001/10/15,11:19:00,3722.24,3722.24,3722.24,3722.24,52
2001/10/15,11:20:00,3723.44,3723.44,3723.44,3723.44,0
2001/10/15,11:21:00,3721.82,3721.82,3721.82,3721.82,68
2001/10/15,11:22:00,3721.88,3721.88,3721.88,3721.88,136
2001/10/15,11:23:00,3720.72,3720.72,3720.72,3720.72,74
2001/10/15,11:24:00,3720.14,3720.14,3720.14,3720.14,0
2001/10/15,11:25:00,3719.57,3719.57,3719.57,3719.57,69
2001/10/15,11:26:00,3718.44,3718.44,3718.44,3718.44,169
2001/10/15,11:27:00,3718.30,3718.30,3718.30,3718.30,69
2001/10/15,11:28:00,3718.21,3718.21,3718.21,3718.21,56
2001/10/15,11:29:00,3719.02,3719.02,3719.02,3719.02,69
2001/10/15,11:30:00,3720.50,3720.50,3720.50,3720.50,57
2001/10/15,11:31:00,3719.74,3719.74,3719.74,3719.74,95
2001/10/15,11:32:00,3724.06,3724.06,3724.06,3724.06,55
2001/10/15,11:33:00,3725.62,3725.62,3725.62,3725.62,93
2001/10/15,11:34:00,3720.60,3720.60,3720.60,3720.60,89
2001/10/15,11:35:00,3726.41,3726.41,3726.41,3726.41,0
2001/10/15,11:36:00,3722.79,3722.79,3722.79,3722.79,218
2001/10/15,11:37:00,3729.50,3729.50,3729.50,3729.50,79
2001/10/15,11:38:00,3723.28,3723.28,3723.28,3723.28,55
2001/10/15,11:39:00,3727.39,3727.39,3727.39,3727.39,48
2001/10/15,11:40:00,3724.00,3724.00,3724.00,3724.00,0
2001/10/15,11:41:00,3728.40,3728.40,3728.40,3728.40,124
2001/10/15,11:42:00,3729.43,3729.43,3729.43,3729.43,49
2001/10/15,11:43:00,3725.07,3725.07,3725.07,3725.07,70
2001/10/15,11:44:00,3728.62,3728.62,3728.62,3728.62,44
2001/10/15,11:45:00,3725.34,3725.34,3725.34,3725.34,50
2001/10/15,11:46:00,3723.72,3723.72,3723.72,3723.72,68
2001/10/15,11:47:00,3729.21,3729.21,3729.21,3729.21,43
2001/10/15,11:48:00,3726.11,3726.11,3726.11,3726.11,37
2001/10/15,11:49:00,3725.94,3725.94,3725.94,3725.94,29
2001/10/15,11:50:00,3730.47,3730.47,3730.47,3730.47,0
2001/10/15,11:51:00,3729.93,3729.93,3729.93,3729.93,79
2001/10/15,11:52:00,3724.07,3724.07,3724.07,3724.07,36
2001/10/15,11:53:00,3723.20,3723.20,3723.20,3723.20,40
2001/10/15,11:54:00,3730.43,3730.43,3730.43,3730.43,30
2001/10/15,11:55:00,3731.82,3731.82,3731.82,3731.82,63
2001/10/15,11:56:00,3728.24,3728.24,3728.24,3728.24,64
2001/10/15,11:57:00,3734.37,3734.37,3734.37,3734.37,84
2001/10/15,11:58:00,3735.30,3735.30,3735.30,3735.30,76
2001/10/15,11:59:00,3736.85,3736.85,3736.85,3736.85,117
2001/10/15,12:00:00,3737.31,3737.31,3737.31,3737.31,91
2001/10/15,12:01:00,3732.86,3732.86,3732.86,3732.86,84
2001/10/15,12:02:00,3738.14,3738.14,3738.14,3738.14,88
2001/10/15,12:03:00,3738.28,3738.28,3738.28,3738.28,60
2001/10/15,12:04:00,3733.43,3733.43,3733.43,3733.43,60
2001/10/15,12:05:00,3737.66,3737.66,3737.66,3737.66,86
2001/10/15,12:06:00,3735.67,3735.67,3735.67,3735.67,77
2001/10/15,12:07:00,3732.34,3732.34,3732.34,3732.34,66
2001/10/15,12:08:00,3730.32,3730.32,3730.32,3730.32,60
2001/10/15,12:09:00,3730.49,3730.49,3730.49,3730.49,63
2001/10/15,12:10:00,3734.62,3734.62,3734.62,3734.62,64
2001/10/15,12:11:00,3728.33,3728.33,3728.33,3728.33,50
2001/10/15,12:12:00,3734.33,3734.33,3734.33,3734.33,40
2001/10/15,12:13:00,3733.15,3733.15,3733.15,3733.15,39
2001/10/15,12:14:00,3728.29,3728.29,3728.29,3728.29,40
2001/10/15,12:15:00,3731.71,3731.71,3731.71,3731.71,0
2001/10/15,12:16:00,3726.97,3726.97,3726.97,3726.97,99
2001/10/15,12:17:00,3726.08,3726.08,3726.08,3726.08,67
2001/10/15,12:18:00,3727.74,3727.74,3727.74,3727.74,44
2001/10/15,12:19:00,3727.03,3727.03,3727.03,3727.03,40
2001/10/15,12:20:00,3726.27,3726.27,3726.27,3726.27,0
2001/10/15,12:21:00,3727.22,3727.22,3727.22,3727.22,59
2001/10/15,12:22:00,3730.79,3730.79,3730.79,3730.79,123
2001/10/15,12:23:00,3726.71,3726.71,3726.71,3726.71,52
2001/10/15,12:24:00,3725.94,3725.94,3725.94,3725.94,50
2001/10/15,12:25:00,3729.45,3729.45,3729.45,3729.45,0
2001/10/15,12:26:00,3724.73,3724.73,3724.73,3724.73,164
2001/10/15,12:27:00,3723.85,3723.85,3723.85,3723.85,95
2001/10/15,12:28:00,3722.75,3722.75,3722.75,3722.75,78
2001/10/15,12:29:00,3722.96,3722.96,3722.96,3722.96,91
2001/10/15,12:30:00,3721.22,3721.22,3721.22,3721.22,0
2001/10/15,12:31:00,3722.74,3722.74,3722.74,3722.74,256
2001/10/15,12:32:00,3721.31,3721.31,3721.31,3721.31,105
2001/10/15,12:33:00,3720.46,3720.46,3720.46,3720.46,88
2001/10/15,12:34:00,3724.75,3724.75,3724.75,3724.75,69
2001/10/15,12:35:00,3720.25,3720.25,3720.25,3720.25,0
2001/10/15,12:36:00,3721.60,3721.60,3721.60,3721.60,153
2001/10/15,12:37:00,3720.38,3720.38,3720.38,3720.38,64
2001/10/15,12:38:00,3721.00,3721.00,3721.00,3721.00,63
2001/10/15,12:39:00,3724.78,3724.78,3724.78,3724.78,52
2001/10/15,12:40:00,3719.39,3719.39,3719.39,3719.39,51
2001/10/15,12:41:00,3726.16,3726.16,3726.16,3726.16,57
2001/10/15,12:42:00,3725.46,3725.46,3725.46,3725.46,48
2001/10/15,12:43:00,3719.83,3719.83,3719.83,3719.83,49
2001/10/15,12:44:00,3719.44,3719.44,3719.44,3719.44,45
2001/10/15,12:45:00,3720.52,3720.52,3720.52,3720.52,0
2001/10/15,12:46:00,3718.09,3718.09,3718.09,3718.09,132
2001/10/15,12:47:00,3719.34,3719.34,3719.34,3719.34,71
2001/10/15,12:48:00,3718.59,3718.59,3718.59,3718.59,58
2001/10/15,12:49:00,3725.23,3725.23,3725.23,3725.23,57
2001/10/15,12:50:00,3723.85,3723.85,3723.85,3723.85,0
2001/10/15,12:51:00,3718.49,3718.49,3718.49,3718.49,140
2001/10/15,12:52:00,3718.74,3718.74,3718.74,3718.74,62
2001/10/15,12:53:00,3718.80,3718.80,3718.80,3718.80,71
2001/10/15,12:54:00,3723.20,3723.20,3723.20,3723.20,109
2001/10/15,12:55:00,3721.80,3721.80,3721.80,3721.80,154
2001/10/15,12:56:00,3714.97,3714.97,3714.97,3714.97,171
2001/10/15,12:57:00,3718.11,3718.11,3718.11,3718.11,173
2001/10/15,12:58:00,3712.31,3712.31,3712.31,3712.31,183
2001/10/15,12:59:00,3712.70,3712.70,3712.70,3712.70,132
2001/10/15,13:00:00,3712.29,3712.29,3712.29,3712.29,0
2001/10/15,13:01:00,3710.56,3710.56,3710.56,3710.56,298
2001/10/15,13:02:00,3710.37,3710.37,3710.37,3710.37,111
2001/10/15,13:03:00,3710.52,3710.52,3710.52,3710.52,112
2001/10/15,13:04:00,3710.60,3710.60,3710.60,3710.60,81
2001/10/15,13:05:00,3709.74,3709.74,3709.74,3709.74,85
2001/10/15,13:06:00,3710.16,3710.16,3710.16,3710.16,0
2001/10/15,13:07:00,3706.15,3706.15,3706.15,3706.15,190
2001/10/15,13:08:00,3715.84,3715.84,3715.84,3715.84,97
2001/10/15,13:09:00,3710.71,3710.71,3710.71,3710.71,118
2001/10/15,13:10:00,3711.72,3711.72,3711.72,3711.72,0
2001/10/15,13:11:00,3711.17,3711.17,3711.17,3711.17,229
2001/10/15,13:12:00,3712.83,3712.83,3712.83,3712.83,94
2001/10/15,13:13:00,3712.65,3712.65,3712.65,3712.65,104
2001/10/15,13:14:00,3718.98,3718.98,3718.98,3718.98,84
2001/10/15,13:15:00,3719.32,3719.32,3719.32,3719.32,114
2001/10/15,13:16:00,3716.54,3716.54,3716.54,3716.54,0
2001/10/15,13:17:00,3718.48,3718.48,3718.48,3718.48,230
2001/10/15,13:18:00,3717.87,3717.87,3717.87,3717.87,77
2001/10/15,13:19:00,3718.31,3718.31,3718.31,3718.31,79
2001/10/15,13:20:00,3722.00,3722.00,3722.00,3722.00,123
2001/10/15,13:21:00,3722.16,3722.16,3722.16,3722.16,121
2001/10/15,13:22:00,3722.17,3722.17,3722.17,3722.17,167
2001/10/15,13:23:00,3716.58,3716.58,3716.58,3716.58,109
2001/10/15,13:24:00,3717.46,3717.46,3717.46,3717.46,233
2001/10/15,13:25:00,3715.69,3715.69,3715.69,3715.69,160
2001/10/15,13:26:00,3716.35,3716.35,3716.35,3716.35,0
2001/10/15,13:27:00,3715.06,3715.06,3715.06,3715.06,426
2001/10/15,13:28:00,3715.01,3715.01,3715.01,3715.01,280
2001/10/15,13:29:00,3713.89,3713.89,3713.89,3713.89,339
2001/10/15,13:30:00,3712.82,3712.82,3712.82,3712.82,835
2001/10/16,09:00:00,3712.82,3712.82,3712.82,3712.82,0
2001/10/16,09:01:00,3715.09,3715.09,3715.09,3715.09,767
2001/10/16,09:02:00,3724.52,3724.52,3724.52,3724.52,230
2001/10/16,09:03:00,3733.21,3733.21,3733.21,3733.21,305
2001/10/16,09:04:00,3729.92,3729.92,3729.92,3729.92,216
2001/10/16,09:05:00,3735.82,3735.82,3735.82,3735.82,210
2001/10/16,09:06:00,3731.14,3731.14,3731.14,3731.14,270
2001/10/16,09:07:00,3729.39,3729.39,3729.39,3729.39,232
2001/10/16,09:08:00,3724.94,3724.94,3724.94,3724.94,208
2001/10/16,09:09:00,3718.40,3718.40,3718.40,3718.40,245
2001/10/16,09:10:00,3714.10,3714.10,3714.10,3714.10,207
2001/10/16,09:11:00,3706.57,3706.57,3706.57,3706.57,298
2001/10/16,09:12:00,3699.82,3699.82,3699.82,3699.82,292
2001/10/16,09:13:00,3706.94,3706.94,3706.94,3706.94,267
2001/10/16,09:14:00,3709.61,3709.61,3709.61,3709.61,239
2001/10/16,09:15:00,3712.65,3712.65,3712.65,3712.65,0
2001/10/16,09:16:00,3714.99,3714.99,3714.99,3714.99,413
2001/10/16,09:17:00,3717.60,3717.60,3717.60,3717.60,184
2001/10/16,09:18:00,3725.99,3725.99,3725.99,3725.99,188
2001/10/16,09:19:00,3727.75,3727.75,3727.75,3727.75,163
2001/10/16,09:20:00,3727.54,3727.54,3727.54,3727.54,0
2001/10/16,09:21:00,3727.91,3727.91,3727.91,3727.91,359
2001/10/16,09:22:00,3731.33,3731.33,3731.33,3731.33,152
2001/10/16,09:23:00,3732.32,3732.32,3732.32,3732.32,130
2001/10/16,09:24:00,3729.77,3729.77,3729.77,3729.77,142
2001/10/16,09:25:00,3736.41,3736.41,3736.41,3736.41,0
2001/10/16,09:26:00,3737.56,3737.56,3737.56,3737.56,311
2001/10/16,09:27:00,3737.37,3737.37,3737.37,3737.37,130
2001/10/16,09:28:00,3737.41,3737.41,3737.41,3737.41,147
2001/10/16,09:29:00,3736.82,3736.82,3736.82,3736.82,109
2001/10/16,09:30:00,3736.46,3736.46,3736.46,3736.46,0
2001/10/16,09:31:00,3735.46,3735.46,3735.46,3735.46,285
2001/10/16,09:32:00,3739.59,3739.59,3739.59,3739.59,99
2001/10/16,09:33:00,3739.38,3739.38,3739.38,3739.38,120
2001/10/16,09:34:00,3734.29,3734.29,3734.29,3734.29,97
2001/10/16,09:35:00,3732.56,3732.56,3732.56,3732.56,0
2001/10/16,09:36:00,3730.80,3730.80,3730.80,3730.80,240
2001/10/16,09:37:00,3729.13,3729.13,3729.13,3729.13,122
2001/10/16,09:38:00,3726.24,3726.24,3726.24,3726.24,107
2001/10/16,09:39:00,3726.07,3726.07,3726.07,3726.07,98
2001/10/16,09:40:00,3723.80,3723.80,3723.80,3723.80,0
2001/10/16,09:41:00,3717.74,3717.74,3717.74,3717.74,290
2001/10/16,09:42:00,3721.05,3721.05,3721.05,3721.05,100
2001/10/16,09:43:00,3720.46,3720.46,3720.46,3720.46,104
2001/10/16,09:44:00,3717.49,3717.49,3717.49,3717.49,96
2001/10/16,09:45:00,3730.12,3730.12,3730.12,3730.12,0
2001/10/16,09:46:00,3728.06,3728.06,3728.06,3728.06,152
2001/10/16,09:47:00,3730.08,3730.08,3730.08,3730.08,264
2001/10/16,09:48:00,3729.77,3729.77,3729.77,3729.77,92
2001/10/16,09:49:00,3736.76,3736.76,3736.76,3736.76,151
2001/10/16,09:50:00,3732.85,3732.85,3732.85,3732.85,183
2001/10/16,09:51:00,3741.26,3741.26,3741.26,3741.26,268
2001/10/16,09:52:00,3742.12,3742.12,3742.12,3742.12,178
2001/10/16,09:53:00,3742.05,3742.05,3742.05,3742.05,109
2001/10/16,09:54:00,3742.04,3742.04,3742.04,3742.04,91
2001/10/16,09:55:00,3742.22,3742.22,3742.22,3742.22,103
2001/10/16,09:56:00,3743.18,3743.18,3743.18,3743.18,118
2001/10/16,09:57:00,3738.14,3738.14,3738.14,3738.14,82
2001/10/16,09:58:00,3742.14,3742.14,3742.14,3742.14,72
2001/10/16,09:59:00,3735.37,3735.37,3735.37,3735.37,78
2001/10/16,10:00:00,3735.02,3735.02,3735.02,3735.02,0
2001/10/16,10:01:00,3735.08,3735.08,3735.08,3735.08,181
2001/10/16,10:02:00,3735.89,3735.89,3735.89,3735.89,67
2001/10/16,10:03:00,3735.39,3735.39,3735.39,3735.39,56
2001/10/16,10:04:00,3733.60,3733.60,3733.60,3733.60,61
2001/10/16,10:05:00,3733.65,3733.65,3733.65,3733.65,53
2001/10/16,10:06:00,3734.14,3734.14,3734.14,3734.14,71
2001/10/16,10:07:00,3731.75,3731.75,3731.75,3731.75,57
2001/10/16,10:08:00,3732.88,3732.88,3732.88,3732.88,72
2001/10/16,10:09:00,3733.34,3733.34,3733.34,3733.34,69
2001/10/16,10:10:00,3737.01,3737.01,3737.01,3737.01,59
2001/10/16,10:11:00,3732.07,3732.07,3732.07,3732.07,0
2001/10/16,10:12:00,3731.43,3731.43,3731.43,3731.43,146
2001/10/16,10:13:00,3731.18,3731.18,3731.18,3731.18,49
2001/10/16,10:14:00,3730.69,3730.69,3730.69,3730.69,54
2001/10/16,10:15:00,3729.39,3729.39,3729.39,3729.39,58
2001/10/16,10:16:00,3729.66,3729.66,3729.66,3729.66,58
2001/10/16,10:17:00,3728.37,3728.37,3728.37,3728.37,60
2001/10/16,10:18:00,3727.37,3727.37,3727.37,3727.37,66
2001/10/16,10:19:00,3725.89,3725.89,3725.89,3725.89,61
2001/10/16,10:20:00,3725.67,3725.67,3725.67,3725.67,0
2001/10/16,10:21:00,3724.47,3724.47,3724.47,3724.47,130
2001/10/16,10:22:00,3724.14,3724.14,3724.14,3724.14,77
2001/10/16,10:23:00,3723.61,3723.61,3723.61,3723.61,66
2001/10/16,10:24:00,3723.62,3723.62,3723.62,3723.62,63
2001/10/16,10:25:00,3723.01,3723.01,3723.01,3723.01,0
2001/10/16,10:26:00,3723.62,3723.62,3723.62,3723.62,176
2001/10/16,10:27:00,3722.54,3722.54,3722.54,3722.54,78
2001/10/16,10:28:00,3723.38,3723.38,3723.38,3723.38,53
2001/10/16,10:29:00,3723.01,3723.01,3723.01,3723.01,50
2001/10/16,10:30:00,3727.90,3727.90,3727.90,3727.90,0
2001/10/16,10:31:00,3723.94,3723.94,3723.94,3723.94,137
2001/10/16,10:32:00,3723.89,3723.89,3723.89,3723.89,44
2001/10/16,10:33:00,3728.80,3728.80,3728.80,3728.80,50
2001/10/16,10:34:00,3724.08,3724.08,3724.08,3724.08,45
2001/10/16,10:35:00,3726.18,3726.18,3726.18,3726.18,0
2001/10/16,10:36:00,3724.65,3724.65,3724.65,3724.65,96
2001/10/16,10:37:00,3724.16,3724.16,3724.16,3724.16,53
2001/10/16,10:38:00,3724.53,3724.53,3724.53,3724.53,52
2001/10/16,10:39:00,3723.93,3723.93,3723.93,3723.93,46
2001/10/16,10:40:00,3727.93,3727.93,3727.93,3727.93,40
2001/10/16,10:41:00,3729.88,3729.88,3729.88,3729.88,61
2001/10/16,10:42:00,3729.29,3729.29,3729.29,3729.29,51
2001/10/16,10:43:00,3724.99,3724.99,3724.99,3724.99,75
2001/10/16,10:44:00,3730.87,3730.87,3730.87,3730.87,59
2001/10/16,10:45:00,3730.99,3730.99,3730.99,3730.99,0
2001/10/16,10:46:00,3732.30,3732.30,3732.30,3732.30,190
2001/10/16,10:47:00,3731.62,3731.62,3731.62,3731.62,88
2001/10/16,10:48:00,3732.50,3732.50,3732.50,3732.50,95
2001/10/16,10:49:00,3739.23,3739.23,3739.23,3739.23,86
2001/10/16,10:50:00,3736.97,3736.97,3736.97,3736.97,108
2001/10/16,10:51:00,3743.02,3743.02,3743.02,3743.02,125
2001/10/16,10:52:00,3738.43,3738.43,3738.43,3738.43,149
2001/10/16,10:53:00,3740.49,3740.49,3740.49,3740.49,117
2001/10/16,10:54:00,3741.12,3741.12,3741.12,3741.12,108
2001/10/16,10:55:00,3740.37,3740.37,3740.37,3740.37,0
2001/10/16,10:56:00,3739.16,3739.16,3739.16,3739.16,158
2001/10/16,10:57:00,3738.80,3738.80,3738.80,3738.80,69
2001/10/16,10:58:00,3742.07,3742.07,3742.07,3742.07,67
2001/10/16,10:59:00,3743.78,3743.78,3743.78,3743.78,34
2001/10/16,11:00:00,3743.90,3743.90,3743.90,3743.90,0
2001/10/16,11:01:00,3743.73,3743.73,3743.73,3743.73,108
2001/10/16,11:02:00,3743.14,3743.14,3743.14,3743.14,62
2001/10/16,11:03:00,3744.88,3744.88,3744.88,3744.88,55
2001/10/16,11:04:00,3745.43,3745.43,3745.43,3745.43,60
2001/10/16,11:05:00,3747.03,3747.03,3747.03,3747.03,74
2001/10/16,11:06:00,3743.21,3743.21,3743.21,3743.21,148
2001/10/16,11:07:00,3748.10,3748.10,3748.10,3748.10,122
2001/10/16,11:08:00,3744.41,3744.41,3744.41,3744.41,111
2001/10/16,11:09:00,3744.34,3744.34,3744.34,3744.34,117
2001/10/16,11:10:00,3748.27,3748.27,3748.27,3748.27,113
2001/10/16,11:11:00,3749.13,3749.13,3749.13,3749.13,121
2001/10/16,11:12:00,3744.00,3744.00,3744.00,3744.00,91
2001/10/16,11:13:00,3743.06,3743.06,3743.06,3743.06,82
2001/10/16,11:14:00,3741.56,3741.56,3741.56,3741.56,78
2001/10/16,11:15:00,3747.25,3747.25,3747.25,3747.25,67
2001/10/16,11:16:00,3742.08,3742.08,3742.08,3742.08,82
2001/10/16,11:17:00,3742.31,3742.31,3742.31,3742.31,97
2001/10/16,11:18:00,3740.89,3740.89,3740.89,3740.89,63
2001/10/16,11:19:00,3740.81,3740.81,3740.81,3740.81,75
2001/10/16,11:20:00,3739.23,3739.23,3739.23,3739.23,68
2001/10/16,11:21:00,3740.08,3740.08,3740.08,3740.08,72
2001/10/16,11:22:00,3737.25,3737.25,3737.25,3737.25,61
2001/10/16,11:23:00,3738.16,3738.16,3738.16,3738.16,66
2001/10/16,11:24:00,3736.08,3736.08,3736.08,3736.08,67
2001/10/16,11:25:00,3732.08,3732.08,3732.08,3732.08,65
2001/10/16,11:26:00,3728.53,3728.53,3728.53,3728.53,67
2001/10/16,11:27:00,3728.37,3728.37,3728.37,3728.37,63
2001/10/16,11:28:00,3732.47,3732.47,3732.47,3732.47,50
2001/10/16,11:29:00,3728.70,3728.70,3728.70,3728.70,38
2001/10/16,11:30:00,3728.19,3728.19,3728.19,3728.19,41
2001/10/16,11:31:00,3729.51,3729.51,3729.51,3729.51,58
2001/10/16,11:32:00,3732.84,3732.84,3732.84,3732.84,45
2001/10/16,11:33:00,3734.73,3734.73,3734.73,3734.73,44
2001/10/16,11:34:00,3733.48,3733.48,3733.48,3733.48,38
2001/10/16,11:35:00,3731.54,3731.54,3731.54,3731.54,0
2001/10/16,11:36:00,3730.66,3730.66,3730.66,3730.66,105
2001/10/16,11:37:00,3733.62,3733.62,3733.62,3733.62,58
2001/10/16,11:38:00,3728.92,3728.92,3728.92,3728.92,28
2001/10/16,11:39:00,3733.73,3733.73,3733.73,3733.73,48
2001/10/16,11:40:00,3731.52,3731.52,3731.52,3731.52,0
2001/10/16,11:41:00,3726.87,3726.87,3726.87,3726.87,136
2001/10/16,11:42:00,3731.81,3731.81,3731.81,3731.81,45
2001/10/16,11:43:00,3731.76,3731.76,3731.76,3731.76,54
2001/10/16,11:44:00,3729.72,3729.72,3729.72,3729.72,39
2001/10/16,11:45:00,3726.40,3726.40,3726.40,3726.40,66
2001/10/16,11:46:00,3729.80,3729.80,3729.80,3729.80,81
2001/10/16,11:47:00,3725.58,3725.58,3725.58,3725.58,53
2001/10/16,11:48:00,3730.15,3730.15,3730.15,3730.15,41
2001/10/16,11:49:00,3726.25,3726.25,3726.25,3726.25,37
2001/10/16,11:50:00,3730.91,3730.91,3730.91,3730.91,40
2001/10/16,11:51:00,3732.34,3732.34,3732.34,3732.34,48
2001/10/16,11:52:00,3732.20,3732.20,3732.20,3732.20,41
2001/10/16,11:53:00,3727.80,3727.80,3727.80,3727.80,39
2001/10/16,11:54:00,3726.74,3726.74,3726.74,3726.74,29
2001/10/16,11:55:00,3727.13,3727.13,3727.13,3727.13,0
2001/10/16,11:56:00,3726.07,3726.07,3726.07,3726.07,94
2001/10/16,11:57:00,3730.18,3730.18,3730.18,3730.18,60
2001/10/16,11:58:00,3729.27,3729.27,3729.27,3729.27,35
2001/10/16,11:59:00,3730.41,3730.41,3730.41,3730.41,38
2001/10/16,12:00:00,3729.81,3729.81,3729.81,3729.81,49
2001/10/16,12:01:00,3730.61,3730.61,3730.61,3730.61,0
2001/10/16,12:02:00,3730.11,3730.11,3730.11,3730.11,77
2001/10/16,12:03:00,3730.55,3730.55,3730.55,3730.55,29
2001/10/16,12:04:00,3726.23,3726.23,3726.23,3726.23,27
2001/10/16,12:05:00,3731.99,3731.99,3731.99,3731.99,0
2001/10/16,12:06:00,3730.81,3730.81,3730.81,3730.81,87
2001/10/16,12:07:00,3730.67,3730.67,3730.67,3730.67,41
2001/10/16,12:08:00,3731.45,3731.45,3731.45,3731.45,45
2001/10/16,12:09:00,3732.34,3732.34,3732.34,3732.34,46
2001/10/16,12:10:00,3733.16,3733.16,3733.16,3733.16,0
2001/10/16,12:11:00,3732.26,3732.26,3732.26,3732.26,113
2001/10/16,12:12:00,3733.84,3733.84,3733.84,3733.84,64
2001/10/16,12:13:00,3734.20,3734.20,3734.20,3734.20,46
2001/10/16,12:14:00,3735.49,3735.49,3735.49,3735.49,52
2001/10/16,12:15:00,3735.28,3735.28,3735.28,3735.28,57
2001/10/16,12:16:00,3736.15,3736.15,3736.15,3736.15,78
2001/10/16,12:17:00,3734.62,3734.62,3734.62,3734.62,44
2001/10/16,12:18:00,3736.69,3736.69,3736.69,3736.69,46
2001/10/16,12:19:00,3742.40,3742.40,3742.40,3742.40,47
2001/10/16,12:20:00,3737.97,3737.97,3737.97,3737.97,44
2001/10/16,12:21:00,3742.13,3742.13,3742.13,3742.13,66
2001/10/16,12:22:00,3737.50,3737.50,3737.50,3737.50,69
2001/10/16,12:23:00,3743.23,3743.23,3743.23,3743.23,68
2001/10/16,12:24:00,3745.32,3745.32,3745.32,3745.32,56
2001/10/16,12:25:00,3747.57,3747.57,3747.57,3747.57,0
2001/10/16,12:26:00,3747.57,3747.57,3747.57,3747.57,198
2001/10/16,12:27:00,3747.51,3747.51,3747.51,3747.51,81
2001/10/16,12:28:00,3749.85,3749.85,3749.85,3749.85,79
2001/10/16,12:29:00,3749.13,3749.13,3749.13,3749.13,93
2001/10/16,12:30:00,3743.89,3743.89,3743.89,3743.89,0
2001/10/16,12:31:00,3743.95,3743.95,3743.95,3743.95,173
2001/10/16,12:32:00,3743.28,3743.28,3743.28,3743.28,64
2001/10/16,12:33:00,3742.12,3742.12,3742.12,3742.12,60
2001/10/16,12:34:00,3746.24,3746.24,3746.24,3746.24,39
2001/10/16,12:35:00,3742.80,3742.80,3742.80,3742.80,66
2001/10/16,12:36:00,3742.55,3742.55,3742.55,3742.55,73
2001/10/16,12:37:00,3741.30,3741.30,3741.30,3741.30,83
2001/10/16,12:38:00,3748.69,3748.69,3748.69,3748.69,141
2001/10/16,12:39:00,3743.84,3743.84,3743.84,3743.84,137
2001/10/16,12:40:00,3752.89,3752.89,3752.89,3752.89,208
2001/10/16,12:41:00,3747.67,3747.67,3747.67,3747.67,276
2001/10/16,12:42:00,3755.34,3755.34,3755.34,3755.34,196
2001/10/16,12:43:00,3754.89,3754.89,3754.89,3754.89,129
2001/10/16,12:44:00,3755.76,3755.76,3755.76,3755.76,136
2001/10/16,12:45:00,3756.63,3756.63,3756.63,3756.63,142
2001/10/16,12:46:00,3752.01,3752.01,3752.01,3752.01,134
2001/10/16,12:47:00,3756.43,3756.43,3756.43,3756.43,128
2001/10/16,12:48:00,3754.84,3754.84,3754.84,3754.84,80
2001/10/16,12:49:00,3756.08,3756.08,3756.08,3756.08,83
2001/10/16,12:50:00,3750.23,3750.23,3750.23,3750.23,108
2001/10/16,12:51:00,3755.73,3755.73,3755.73,3755.73,95
2001/10/16,12:52:00,3750.71,3750.71,3750.71,3750.71,100
2001/10/16,12:53:00,3753.62,3753.62,3753.62,3753.62,87
2001/10/16,12:54:00,3754.46,3754.46,3754.46,3754.46,83
2001/10/16,12:55:00,3753.77,3753.77,3753.77,3753.77,80
2001/10/16,12:56:00,3754.35,3754.35,3754.35,3754.35,99
2001/10/16,12:57:00,3750.15,3750.15,3750.15,3750.15,78
2001/10/16,12:58:00,3750.50,3750.50,3750.50,3750.50,72
2001/10/16,12:59:00,3754.12,3754.12,3754.12,3754.12,81
2001/10/16,13:00:00,3750.35,3750.35,3750.35,3750.35,120
2001/10/16,13:01:00,3756.45,3756.45,3756.45,3756.45,135
2001/10/16,13:02:00,3752.67,3752.67,3752.67,3752.67,99
2001/10/16,13:03:00,3758.51,3758.51,3758.51,3758.51,98
2001/10/16,13:04:00,3758.88,3758.88,3758.88,3758.88,138
2001/10/16,13:05:00,3759.74,3759.74,3759.74,3759.74,0
2001/10/16,13:06:00,3756.53,3756.53,3756.53,3756.53,502
2001/10/16,13:07:00,3764.15,3764.15,3764.15,3764.15,260
2001/10/16,13:08:00,3764.13,3764.13,3764.13,3764.13,227
2001/10/16,13:09:00,3764.92,3764.92,3764.92,3764.92,218
2001/10/16,13:10:00,3765.58,3765.58,3765.58,3765.58,237
2001/10/16,13:11:00,3767.05,3767.05,3767.05,3767.05,308
2001/10/16,13:12:00,3767.47,3767.47,3767.47,3767.47,258
2001/10/16,13:13:00,3769.31,3769.31,3769.31,3769.31,186
2001/10/16,13:14:00,3767.50,3767.50,3767.50,3767.50,183
2001/10/16,13:15:00,3768.64,3768.64,3768.64,3768.64,155
2001/10/16,13:16:00,3765.84,3765.84,3765.84,3765.84,193
2001/10/16,13:17:00,3764.84,3764.84,3764.84,3764.84,159
2001/10/16,13:18:00,3764.61,3764.61,3764.61,3764.61,151
2001/10/16,13:19:00,3763.38,3763.38,3763.38,3763.38,130
2001/10/16,13:20:00,3768.81,3768.81,3768.81,3768.81,153
2001/10/16,13:21:00,3767.30,3767.30,3767.30,3767.30,229
2001/10/16,13:22:00,3766.52,3766.52,3766.52,3766.52,222
2001/10/16,13:23:00,3767.18,3767.18,3767.18,3767.18,213
2001/10/16,13:24:00,3770.77,3770.77,3770.77,3770.77,289
2001/10/16,13:25:00,3776.84,3776.84,3776.84,3776.84,449
2001/10/16,13:26:00,3784.43,3784.43,3784.43,3784.43,504
2001/10/16,13:27:00,3782.30,3782.30,3782.30,3782.30,455
2001/10/16,13:28:00,3790.03,3790.03,3790.03,3790.03,521
2001/10/16,13:29:00,3788.99,3788.99,3788.99,3788.99,530
2001/10/16,13:30:00,3794.86,3794.86,3794.86,3794.86,1125
2001/10/17,09:00:00,3794.86,3794.86,3794.86,3794.86,0
2001/10/17,09:01:00,3829.61,3829.61,3829.61,3829.61,1504
2001/10/17,09:02:00,3826.20,3826.20,3826.20,3826.20,552
2001/10/17,09:03:00,3820.72,3820.72,3820.72,3820.72,501
2001/10/17,09:04:00,3814.63,3814.63,3814.63,3814.63,419
2001/10/17,09:05:00,3805.15,3805.15,3805.15,3805.15,347
2001/10/17,09:06:00,3800.20,3800.20,3800.20,3800.20,0
2001/10/17,09:07:00,3806.10,3806.10,3806.10,3806.10,1057
2001/10/17,09:08:00,3811.06,3811.06,3811.06,3811.06,406
2001/10/17,09:09:00,3808.77,3808.77,3808.77,3808.77,361
2001/10/17,09:10:00,3809.60,3809.60,3809.60,3809.60,0
2001/10/17,09:11:00,3809.46,3809.46,3809.46,3809.46,837
2001/10/17,09:12:00,3809.22,3809.22,3809.22,3809.22,377
2001/10/17,09:13:00,3815.48,3815.48,3815.48,3815.48,327
2001/10/17,09:14:00,3812.42,3812.42,3812.42,3812.42,348
2001/10/17,09:15:00,3813.99,3813.99,3813.99,3813.99,0
2001/10/17,09:16:00,3814.02,3814.02,3814.02,3814.02,328
2001/10/17,09:17:00,3822.09,3822.09,3822.09,3822.09,792
2001/10/17,09:18:00,3824.45,3824.45,3824.45,3824.45,349
2001/10/17,09:19:00,3828.35,3828.35,3828.35,3828.35,359
2001/10/17,09:20:00,3830.56,3830.56,3830.56,3830.56,0
2001/10/17,09:21:00,3835.40,3835.40,3835.40,3835.40,1176
2001/10/17,09:22:00,3844.12,3844.12,3844.12,3844.12,978
2001/10/17,09:23:00,3850.72,3850.72,3850.72,3850.72,767
2001/10/17,09:24:00,3851.80,3851.80,3851.80,3851.80,641
2001/10/17,09:25:00,3849.76,3849.76,3849.76,3849.76,0
2001/10/17,09:26:00,3849.87,3849.87,3849.87,3849.87,570
2001/10/17,09:27:00,3846.33,3846.33,3846.33,3846.33,1002
2001/10/17,09:28:00,3845.51,3845.51,3845.51,3845.51,372
2001/10/17,09:29:00,3842.62,3842.62,3842.62,3842.62,331
2001/10/17,09:30:00,3842.48,3842.48,3842.48,3842.48,0
2001/10/17,09:31:00,3840.96,3840.96,3840.96,3840.96,254
2001/10/17,09:32:00,3836.86,3836.86,3836.86,3836.86,633
2001/10/17,09:33:00,3838.68,3838.68,3838.68,3838.68,0
2001/10/17,09:34:00,3840.37,3840.37,3840.37,3840.37,424
2001/10/17,09:35:00,3838.85,3838.85,3838.85,3838.85,177
2001/10/17,09:36:00,3838.79,3838.79,3838.79,3838.79,0
2001/10/17,09:37:00,3838.50,3838.50,3838.50,3838.50,263
2001/10/17,09:38:00,3841.22,3841.22,3841.22,3841.22,556
2001/10/17,09:39:00,3843.47,3843.47,3843.47,3843.47,323
2001/10/17,09:40:00,3848.10,3848.10,3848.10,3848.10,0
2001/10/17,09:41:00,3851.97,3851.97,3851.97,3851.97,425
2001/10/17,09:42:00,3856.74,3856.74,3856.74,3856.74,1172
2001/10/17,09:43:00,3860.73,3860.73,3860.73,3860.73,546
2001/10/17,09:44:00,3862.05,3862.05,3862.05,3862.05,448
2001/10/17,09:45:00,3860.27,3860.27,3860.27,3860.27,0
2001/10/17,09:46:00,3857.56,3857.56,3857.56,3857.56,1154
2001/10/17,09:47:00,3857.10,3857.10,3857.10,3857.10,389
2001/10/17,09:48:00,3856.91,3856.91,3856.91,3856.91,307
2001/10/17,09:49:00,3856.23,3856.23,3856.23,3856.23,225
2001/10/17,09:50:00,3856.79,3856.79,3856.79,3856.79,220
2001/10/17,09:51:00,3859.85,3859.85,3859.85,3859.85,0
2001/10/17,09:52:00,3860.05,3860.05,3860.05,3860.05,585
2001/10/17,09:53:00,3861.10,3861.10,3861.10,3861.10,174
2001/10/17,09:54:00,3857.14,3857.14,3857.14,3857.14,180
2001/10/17,09:55:00,3859.15,3859.15,3859.15,3859.15,0
2001/10/17,09:56:00,3858.63,3858.63,3858.63,3858.63,418
2001/10/17,09:57:00,3858.41,3858.41,3858.41,3858.41,228
2001/10/17,09:58:00,3858.46,3858.46,3858.46,3858.46,170
2001/10/17,09:59:00,3858.11,3858.11,3858.11,3858.11,185
2001/10/17,10:00:00,3857.73,3857.73,3857.73,3857.73,0
2001/10/17,10:01:00,3858.15,3858.15,3858.15,3858.15,367
2001/10/17,10:02:00,3857.09,3857.09,3857.09,3857.09,160
2001/10/17,10:03:00,3854.98,3854.98,3854.98,3854.98,186
2001/10/17,10:04:00,3855.24,3855.24,3855.24,3855.24,0
2001/10/17,10:05:00,3853.48,3853.48,3853.48,3853.48,138
2001/10/17,10:06:00,3852.55,3852.55,3852.55,3852.55,399
2001/10/17,10:07:00,3851.40,3851.40,3851.40,3851.40,230
2001/10/17,10:08:00,3849.63,3849.63,3849.63,3849.63,224
2001/10/17,10:09:00,3847.48,3847.48,3847.48,3847.48,201
2001/10/17,10:10:00,3846.24,3846.24,3846.24,3846.24,0
2001/10/17,10:11:00,3844.34,3844.34,3844.34,3844.34,198
2001/10/17,10:12:00,3840.80,3840.80,3840.80,3840.80,551
2001/10/17,10:13:00,3840.92,3840.92,3840.92,3840.92,207
2001/10/17,10:14:00,3840.59,3840.59,3840.59,3840.59,183
2001/10/17,10:15:00,3841.32,3841.32,3841.32,3841.32,0
2001/10/17,10:16:00,3839.58,3839.58,3839.58,3839.58,416
2001/10/17,10:17:00,3841.02,3841.02,3841.02,3841.02,146
2001/10/17,10:18:00,3840.82,3840.82,3840.82,3840.82,0
2001/10/17,10:19:00,3840.62,3840.62,3840.62,3840.62,349
2001/10/17,10:20:00,3842.55,3842.55,3842.55,3842.55,0
2001/10/17,10:21:00,3843.28,3843.28,3843.28,3843.28,145
2001/10/17,10:22:00,3842.33,3842.33,3842.33,3842.33,353
2001/10/17,10:23:00,3843.24,3843.24,3843.24,3843.24,165
2001/10/17,10:24:00,3842.49,3842.49,3842.49,3842.49,148
2001/10/17,10:25:00,3842.13,3842.13,3842.13,3842.13,0
2001/10/17,10:26:00,3842.38,3842.38,3842.38,3842.38,136
2001/10/17,10:27:00,3843.33,3843.33,3843.33,3843.33,274
2001/10/17,10:28:00,3842.46,3842.46,3842.46,3842.46,116
2001/10/17,10:29:00,3845.63,3845.63,3845.63,3845.63,106
2001/10/17,10:30:00,3847.36,3847.36,3847.36,3847.36,0
2001/10/17,10:31:00,3850.19,3850.19,3850.19,3850.19,141
2001/10/17,10:32:00,3848.42,3848.42,3848.42,3848.42,355
2001/10/17,10:33:00,3849.64,3849.64,3849.64,3849.64,149
2001/10/17,10:34:00,3850.21,3850.21,3850.21,3850.21,176
2001/10/17,10:35:00,3849.91,3849.91,3849.91,3849.91,170
2001/10/17,10:36:00,3849.00,3849.00,3849.00,3849.00,0
2001/10/17,10:37:00,3850.41,3850.41,3850.41,3850.41,298
2001/10/17,10:38:00,3850.14,3850.14,3850.14,3850.14,98
2001/10/17,10:39:00,3851.16,3851.16,3851.16,3851.16,109
2001/10/17,10:40:00,3849.39,3849.39,3849.39,3849.39,97
2001/10/17,10:41:00,3847.22,3847.22,3847.22,3847.22,0
2001/10/17,10:42:00,3843.38,3843.38,3843.38,3843.38,245
2001/10/17,10:43:00,3842.73,3842.73,3842.73,3842.73,154
2001/10/17,10:44:00,3840.57,3840.57,3840.57,3840.57,142
2001/10/17,10:45:00,3839.34,3839.34,3839.34,3839.34,0
2001/10/17,10:46:00,3837.16,3837.16,3837.16,3837.16,396
2001/10/17,10:47:00,3833.65,3833.65,3833.65,3833.65,403
2001/10/17,10:48:00,3825.44,3825.44,3825.44,3825.44,516
2001/10/17,10:49:00,3827.29,3827.29,3827.29,3827.29,360
2001/10/17,10:50:00,3820.88,3820.88,3820.88,3820.88,289
2001/10/17,10:51:00,3825.29,3825.29,3825.29,3825.29,272
2001/10/17,10:52:00,3826.44,3826.44,3826.44,3826.44,0
2001/10/17,10:53:00,3830.05,3830.05,3830.05,3830.05,392
2001/10/17,10:54:00,3830.31,3830.31,3830.31,3830.31,124
2001/10/17,10:55:00,3832.73,3832.73,3832.73,3832.73,0
2001/10/17,10:56:00,3827.53,3827.53,3827.53,3827.53,228
2001/10/17,10:57:00,3832.22,3832.22,3832.22,3832.22,90
2001/10/17,10:58:00,3827.49,3827.49,3827.49,3827.49,90
2001/10/17,10:59:00,3830.55,3830.55,3830.55,3830.55,83
2001/10/17,11:00:00,3829.35,3829.35,3829.35,3829.35,138
2001/10/17,11:01:00,3832.14,3832.14,3832.14,3832.14,120
2001/10/17,11:02:00,3834.54,3834.54,3834.54,3834.54,93
2001/10/17,11:03:00,3831.11,3831.11,3831.11,3831.11,72
2001/10/17,11:04:00,3836.44,3836.44,3836.44,3836.44,84
2001/10/17,11:05:00,3831.55,3831.55,3831.55,3831.55,81
2001/10/17,11:06:00,3835.94,3835.94,3835.94,3835.94,99
2001/10/17,11:07:00,3834.20,3834.20,3834.20,3834.20,81
2001/10/17,11:08:00,3834.56,3834.56,3834.56,3834.56,56
2001/10/17,11:09:00,3828.87,3828.87,3828.87,3828.87,74
2001/10/17,11:10:00,3828.00,3828.00,3828.00,3828.00,69
2001/10/17,11:11:00,3831.21,3831.21,3831.21,3831.21,104
2001/10/17,11:12:00,3826.05,3826.05,3826.05,3826.05,94
2001/10/17,11:13:00,3826.31,3826.31,3826.31,3826.31,77
2001/10/17,11:14:00,3826.93,3826.93,3826.93,3826.93,76
2001/10/17,11:15:00,3827.08,3827.08,3827.08,3827.08,0
2001/10/17,11:16:00,3827.13,3827.13,3827.13,3827.13,151
2001/10/17,11:17:00,3825.70,3825.70,3825.70,3825.70,65
2001/10/17,11:18:00,3825.51,3825.51,3825.51,3825.51,79
2001/10/17,11:19:00,3824.23,3824.23,3824.23,3824.23,111
2001/10/17,11:20:00,3817.82,3817.82,3817.82,3817.82,138
2001/10/17,11:21:00,3821.01,3821.01,3821.01,3821.01,162
2001/10/17,11:22:00,3815.70,3815.70,3815.70,3815.70,180
2001/10/17,11:23:00,3813.13,3813.13,3813.13,3813.13,174
2001/10/17,11:24:00,3817.55,3817.55,3817.55,3817.55,181
2001/10/17,11:25:00,3811.19,3811.19,3811.19,3811.19,0
2001/10/17,11:26:00,3811.94,3811.94,3811.94,3811.94,325
2001/10/17,11:27:00,3813.23,3813.23,3813.23,3813.23,171
2001/10/17,11:28:00,3819.89,3819.89,3819.89,3819.89,100
2001/10/17,11:29:00,3818.83,3818.83,3818.83,3818.83,108
2001/10/17,11:30:00,3817.26,3817.26,3817.26,3817.26,0
2001/10/17,11:31:00,3822.99,3822.99,3822.99,3822.99,136
2001/10/17,11:32:00,3825.60,3825.60,3825.60,3825.60,275
2001/10/17,11:33:00,3821.10,3821.10,3821.10,3821.10,102
2001/10/17,11:34:00,3827.42,3827.42,3827.42,3827.42,90
2001/10/17,11:35:00,3823.77,3823.77,3823.77,3823.77,127
2001/10/17,11:36:00,3827.79,3827.79,3827.79,3827.79,0
2001/10/17,11:37:00,3830.63,3830.63,3830.63,3830.63,203
2001/10/17,11:38:00,3824.33,3824.33,3824.33,3824.33,58
2001/10/17,11:39:00,3829.91,3829.91,3829.91,3829.91,69
2001/10/17,11:40:00,3828.88,3828.88,3828.88,3828.88,0
2001/10/17,11:41:00,3829.70,3829.70,3829.70,3829.70,99
2001/10/17,11:42:00,3830.66,3830.66,3830.66,3830.66,201
2001/10/17,11:43:00,3831.56,3831.56,3831.56,3831.56,92
2001/10/17,11:44:00,3831.68,3831.68,3831.68,3831.68,88
2001/10/17,11:45:00,3832.40,3832.40,3832.40,3832.40,103
2001/10/17,11:46:00,3833.01,3833.01,3833.01,3833.01,146
2001/10/17,11:47:00,3829.34,3829.34,3829.34,3829.34,88
2001/10/17,11:48:00,3830.15,3830.15,3830.15,3830.15,88
2001/10/17,11:49:00,3833.78,3833.78,3833.78,3833.78,101
2001/10/17,11:50:00,3828.78,3828.78,3828.78,3828.78,0
2001/10/17,11:51:00,3828.07,3828.07,3828.07,3828.07,254
2001/10/17,11:52:00,3832.90,3832.90,3832.90,3832.90,88
2001/10/17,11:53:00,3826.71,3826.71,3826.71,3826.71,71
2001/10/17,11:54:00,3835.12,3835.12,3835.12,3835.12,83
2001/10/17,11:55:00,3834.33,3834.33,3834.33,3834.33,0
2001/10/17,11:56:00,3836.04,3836.04,3836.04,3836.04,162
2001/10/17,11:57:00,3836.48,3836.48,3836.48,3836.48,98
2001/10/17,11:58:00,3839.51,3839.51,3839.51,3839.51,97
2001/10/17,11:59:00,3840.53,3840.53,3840.53,3840.53,134
2001/10/17,12:00:00,3846.89,3846.89,3846.89,3846.89,0
2001/10/17,12:01:00,3842.06,3842.06,3842.06,3842.06,568
2001/10/17,12:02:00,3849.21,3849.21,3849.21,3849.21,257
2001/10/17,12:03:00,3850.49,3850.49,3850.49,3850.49,177
2001/10/17,12:04:00,3851.12,3851.12,3851.12,3851.12,164
2001/10/17,12:05:00,3845.67,3845.67,3845.67,3845.67,0
2001/10/17,12:06:00,3844.75,3844.75,3844.75,3844.75,181
2001/10/17,12:07:00,3850.16,3850.16,3850.16,3850.16,297
2001/10/17,12:08:00,3841.89,3841.89,3841.89,3841.89,125
2001/10/17,12:09:00,3841.41,3841.41,3841.41,3841.41,88
2001/10/17,12:10:00,3842.16,3842.16,3842.16,3842.16,0
2001/10/17,12:11:00,3845.74,3845.74,3845.74,3845.74,216
2001/10/17,12:12:00,3840.63,3840.63,3840.63,3840.63,82
2001/10/17,12:13:00,3844.31,3844.31,3844.31,3844.31,63
2001/10/17,12:14:00,3845.46,3845.46,3845.46,3845.46,52
2001/10/17,12:15:00,3840.39,3840.39,3840.39,3840.39,81
2001/10/17,12:16:00,3841.33,3841.33,3841.33,3841.33,0
2001/10/17,12:17:00,3846.59,3846.59,3846.59,3846.59,189
2001/10/17,12:18:00,3841.88,3841.88,3841.88,3841.88,179
2001/10/17,12:19:00,3844.67,3844.67,3844.67,3844.67,238
2001/10/17,12:20:00,3851.35,3851.35,3851.35,3851.35,0
2001/10/17,12:21:00,3854.83,3854.83,3854.83,3854.83,663
2001/10/17,12:22:00,3857.50,3857.50,3857.50,3857.50,387
2001/10/17,12:23:00,3854.13,3854.13,3854.13,3854.13,269
2001/10/17,12:24:00,3854.85,3854.85,3854.85,3854.85,277
2001/10/17,12:25:00,3858.82,3858.82,3858.82,3858.82,0
2001/10/17,12:26:00,3860.22,3860.22,3860.22,3860.22,392
2001/10/17,12:27:00,3859.32,3859.32,3859.32,3859.32,154
2001/10/17,12:28:00,3854.72,3854.72,3854.72,3854.72,152
2001/10/17,12:29:00,3854.28,3854.28,3854.28,3854.28,135
2001/10/17,12:30:00,3856.15,3856.15,3856.15,3856.15,0
2001/10/17,12:31:00,3851.63,3851.63,3851.63,3851.63,297
2001/10/17,12:32:00,3852.87,3852.87,3852.87,3852.87,0
2001/10/17,12:33:00,3861.00,3861.00,3861.00,3861.00,340
2001/10/17,12:34:00,3856.52,3856.52,3856.52,3856.52,144
2001/10/17,12:35:00,3856.23,3856.23,3856.23,3856.23,189
2001/10/17,12:36:00,3861.35,3861.35,3861.35,3861.35,170
2001/10/17,12:37:00,3858.89,3858.89,3858.89,3858.89,143
2001/10/17,12:38:00,3863.20,3863.20,3863.20,3863.20,133
2001/10/17,12:39:00,3863.87,3863.87,3863.87,3863.87,125
2001/10/17,12:40:00,3865.24,3865.24,3865.24,3865.24,164
2001/10/17,12:41:00,3861.78,3861.78,3861.78,3861.78,184
2001/10/17,12:42:00,3868.28,3868.28,3868.28,3868.28,160
2001/10/17,12:43:00,3868.46,3868.46,3868.46,3868.46,164
2001/10/17,12:44:00,3868.60,3868.60,3868.60,3868.60,0
2001/10/17,12:45:00,3865.90,3865.90,3865.90,3865.90,168
2001/10/17,12:46:00,3871.01,3871.01,3871.01,3871.01,199
2001/10/17,12:47:00,3871.24,3871.24,3871.24,3871.24,207
2001/10/17,12:48:00,3868.90,3868.90,3868.90,3868.90,403
2001/10/17,12:49:00,3867.00,3867.00,3867.00,3867.00,250
2001/10/17,12:50:00,3869.58,3869.58,3869.58,3869.58,0
2001/10/17,12:51:00,3872.81,3872.81,3872.81,3872.81,455
2001/10/17,12:52:00,3872.81,3872.81,3872.81,3872.81,159
2001/10/17,12:53:00,3870.06,3870.06,3870.06,3870.06,182
2001/10/17,12:54:00,3865.69,3865.69,3865.69,3865.69,190
2001/10/17,12:55:00,3867.28,3867.28,3867.28,3867.28,212
2001/10/17,12:56:00,3857.69,3857.69,3857.69,3857.69,258
2001/10/17,12:57:00,3854.82,3854.82,3854.82,3854.82,0
2001/10/17,12:58:00,3847.68,3847.68,3847.68,3847.68,601
2001/10/17,12:59:00,3849.63,3849.63,3849.63,3849.63,310
2001/10/17,13:00:00,3849.33,3849.33,3849.33,3849.33,0
2001/10/17,13:01:00,3841.94,3841.94,3841.94,3841.94,270
2001/10/17,13:02:00,3842.77,3842.77,3842.77,3842.77,490
2001/10/17,13:03:00,3839.73,3839.73,3839.73,3839.73,171
2001/10/17,13:04:00,3837.16,3837.16,3837.16,3837.16,132
2001/10/17,13:05:00,3842.45,3842.45,3842.45,3842.45,144
2001/10/17,13:06:00,3845.19,3845.19,3845.19,3845.19,162
2001/10/17,13:07:00,3838.72,3838.72,3838.72,3838.72,168
2001/10/17,13:08:00,3839.19,3839.19,3839.19,3839.19,108
2001/10/17,13:09:00,3838.16,3838.16,3838.16,3838.16,131
2001/10/17,13:10:00,3838.12,3838.12,3838.12,3838.12,0
2001/10/17,13:11:00,3836.24,3836.24,3836.24,3836.24,401
2001/10/17,13:12:00,3838.32,3838.32,3838.32,3838.32,180
2001/10/17,13:13:00,3834.50,3834.50,3834.50,3834.50,190
2001/10/17,13:14:00,3841.44,3841.44,3841.44,3841.44,164
2001/10/17,13:15:00,3840.52,3840.52,3840.52,3840.52,0
2001/10/17,13:16:00,3833.94,3833.94,3833.94,3833.94,190
2001/10/17,13:17:00,3837.93,3837.93,3837.93,3837.93,484
2001/10/17,13:18:00,3836.91,3836.91,3836.91,3836.91,212
2001/10/17,13:19:00,3830.06,3830.06,3830.06,3830.06,230
2001/10/17,13:20:00,3833.39,3833.39,3833.39,3833.39,241
2001/10/17,13:21:00,3824.63,3824.63,3824.63,3824.63,373
2001/10/17,13:22:00,3825.14,3825.14,3825.14,3825.14,439
2001/10/17,13:23:00,3821.01,3821.01,3821.01,3821.01,470
2001/10/17,13:24:00,3819.56,3819.56,3819.56,3819.56,408
2001/10/17,13:25:00,3816.41,3816.41,3816.41,3816.41,367
2001/10/17,13:26:00,3816.40,3816.40,3816.40,3816.40,393
2001/10/17,13:27:00,3817.38,3817.38,3817.38,3817.38,417
2001/10/17,13:28:00,3819.97,3819.97,3819.97,3819.97,415
2001/10/17,13:29:00,3815.83,3815.83,3815.83,3815.83,550
2001/10/17,13:30:00,3817.13,3817.13,3817.13,3817.13,1113
2001/10/18,09:00:00,3817.13,3817.13,3817.13,3817.13,0
2001/10/18,09:01:00,3761.10,3761.10,3761.10,3761.10,1041
2001/10/18,09:02:00,3761.05,3761.05,3761.05,3761.05,337
2001/10/18,09:03:00,3766.08,3766.08,3766.08,3766.08,347
2001/10/18,09:04:00,3768.25,3768.25,3768.25,3768.25,294
2001/10/18,09:05:00,3772.72,3772.72,3772.72,3772.72,336
2001/10/18,09:06:00,3775.81,3775.81,3775.81,3775.81,491
2001/10/18,09:07:00,3767.66,3767.66,3767.66,3767.66,364
2001/10/18,09:08:00,3763.62,3763.62,3763.62,3763.62,374
2001/10/18,09:09:00,3760.94,3760.94,3760.94,3760.94,298
2001/10/18,09:10:00,3764.58,3764.58,3764.58,3764.58,305
2001/10/18,09:11:00,3763.03,3763.03,3763.03,3763.03,387
2001/10/18,09:12:00,3758.58,3758.58,3758.58,3758.58,290
2001/10/18,09:13:00,3760.22,3760.22,3760.22,3760.22,298
2001/10/18,09:14:00,3762.80,3762.80,3762.80,3762.80,247
2001/10/18,09:15:00,3766.61,3766.61,3766.61,3766.61,250
2001/10/18,09:16:00,3771.19,3771.19,3771.19,3771.19,300
2001/10/18,09:17:00,3777.50,3777.50,3777.50,3777.50,219
2001/10/18,09:18:00,3778.96,3778.96,3778.96,3778.96,211
2001/10/18,09:19:00,3781.75,3781.75,3781.75,3781.75,177
2001/10/18,09:20:00,3781.88,3781.88,3781.88,3781.88,130
2001/10/18,09:21:00,3781.31,3781.31,3781.31,3781.31,207
2001/10/18,09:22:00,3772.02,3772.02,3772.02,3772.02,166
2001/10/18,09:23:00,3773.39,3773.39,3773.39,3773.39,156
2001/10/18,09:24:00,3765.49,3765.49,3765.49,3765.49,155
2001/10/18,09:25:00,3767.70,3767.70,3767.70,3767.70,151
2001/10/18,09:26:00,3767.92,3767.92,3767.92,3767.92,156
2001/10/18,09:27:00,3766.56,3766.56,3766.56,3766.56,132
2001/10/18,09:28:00,3769.28,3769.28,3769.28,3769.28,131
2001/10/18,09:29:00,3777.07,3777.07,3777.07,3777.07,124
2001/10/18,09:30:00,3776.21,3776.21,3776.21,3776.21,154
2001/10/18,09:31:00,3773.52,3773.52,3773.52,3773.52,168
2001/10/18,09:32:00,3772.84,3772.84,3772.84,3772.84,173
2001/10/18,09:33:00,3780.55,3780.55,3780.55,3780.55,126
2001/10/18,09:34:00,3774.67,3774.67,3774.67,3774.67,130
2001/10/18,09:35:00,3783.11,3783.11,3783.11,3783.11,112
2001/10/18,09:36:00,3782.16,3782.16,3782.16,3782.16,220
2001/10/18,09:37:00,3785.18,3785.18,3785.18,3785.18,209
2001/10/18,09:38:00,3783.95,3783.95,3783.95,3783.95,197
2001/10/18,09:39:00,3787.19,3787.19,3787.19,3787.19,140
2001/10/18,09:40:00,3786.48,3786.48,3786.48,3786.48,130
2001/10/18,09:41:00,3785.27,3785.27,3785.27,3785.27,231
2001/10/18,09:42:00,3779.27,3779.27,3779.27,3779.27,134
2001/10/18,09:43:00,3781.46,3781.46,3781.46,3781.46,150
2001/10/18,09:44:00,3779.17,3779.17,3779.17,3779.17,137
2001/10/18,09:45:00,3771.49,3771.49,3771.49,3771.49,149
2001/10/18,09:46:00,3769.25,3769.25,3769.25,3769.25,131
2001/10/18,09:47:00,3769.28,3769.28,3769.28,3769.28,110
2001/10/18,09:48:00,3772.57,3772.57,3772.57,3772.57,93
2001/10/18,09:49:00,3770.16,3770.16,3770.16,3770.16,88
2001/10/18,09:50:00,3771.78,3771.78,3771.78,3771.78,87
2001/10/18,09:51:00,3772.47,3772.47,3772.47,3772.47,152
2001/10/18,09:52:00,3770.64,3770.64,3770.64,3770.64,106
2001/10/18,09:53:00,3768.66,3768.66,3768.66,3768.66,109
2001/10/18,09:54:00,3770.87,3770.87,3770.87,3770.87,94
2001/10/18,09:55:00,3771.21,3771.21,3771.21,3771.21,84
2001/10/18,09:56:00,3776.87,3776.87,3776.87,3776.87,114
2001/10/18,09:57:00,3778.13,3778.13,3778.13,3778.13,97
2001/10/18,09:58:00,3772.17,3772.17,3772.17,3772.17,68
2001/10/18,09:59:00,3777.99,3777.99,3777.99,3777.99,69
2001/10/18,10:00:00,3773.79,3773.79,3773.79,3773.79,67
2001/10/18,10:01:00,3775.02,3775.02,3775.02,3775.02,107
2001/10/18,10:02:00,3777.64,3777.64,3777.64,3777.64,94
2001/10/18,10:03:00,3777.51,3777.51,3777.51,3777.51,87
2001/10/18,10:04:00,3782.52,3782.52,3782.52,3782.52,89
2001/10/18,10:05:00,3778.93,3778.93,3778.93,3778.93,0
2001/10/18,10:06:00,3780.67,3780.67,3780.67,3780.67,237
2001/10/18,10:07:00,3786.24,3786.24,3786.24,3786.24,116
2001/10/18,10:08:00,3783.18,3783.18,3783.18,3783.18,85
2001/10/18,10:09:00,3787.25,3787.25,3787.25,3787.25,84
2001/10/18,10:10:00,3787.76,3787.76,3787.76,3787.76,0
2001/10/18,10:11:00,3789.54,3789.54,3789.54,3789.54,389
2001/10/18,10:12:00,3801.55,3801.55,3801.55,3801.55,223
2001/10/18,10:13:00,3804.63,3804.63,3804.63,3804.63,269
2001/10/18,10:14:00,3800.53,3800.53,3800.53,3800.53,232
2001/10/18,10:15:00,3802.57,3802.57,3802.57,3802.57,220
2001/10/18,10:16:00,3799.25,3799.25,3799.25,3799.25,206
2001/10/18,10:17:00,3793.25,3793.25,3793.25,3793.25,150
2001/10/18,10:18:00,3796.67,3796.67,3796.67,3796.67,124
2001/10/18,10:19:00,3795.38,3795.38,3795.38,3795.38,126
2001/10/18,10:20:00,3793.73,3793.73,3793.73,3793.73,99
2001/10/18,10:21:00,3794.19,3794.19,3794.19,3794.19,91
2001/10/18,10:22:00,3799.39,3799.39,3799.39,3799.39,65
2001/10/18,10:23:00,3796.03,3796.03,3796.03,3796.03,60
2001/10/18,10:24:00,3801.26,3801.26,3801.26,3801.26,63
2001/10/18,10:25:00,3798.89,3798.89,3798.89,3798.89,145
2001/10/18,10:26:00,3805.19,3805.19,3805.19,3805.19,132
2001/10/18,10:27:00,3803.29,3803.29,3803.29,3803.29,140
2001/10/18,10:28:00,3806.19,3806.19,3806.19,3806.19,145
2001/10/18,10:29:00,3799.85,3799.85,3799.85,3799.85,138
2001/10/18,10:30:00,3799.84,3799.84,3799.84,3799.84,150
2001/10/18,10:31:00,3803.63,3803.63,3803.63,3803.63,155
2001/10/18,10:32:00,3802.01,3802.01,3802.01,3802.01,114
2001/10/18,10:33:00,3795.42,3795.42,3795.42,3795.42,75
2001/10/18,10:34:00,3799.97,3799.97,3799.97,3799.97,83
2001/10/18,10:35:00,3800.77,3800.77,3800.77,3800.77,116
2001/10/18,10:36:00,3794.14,3794.14,3794.14,3794.14,93
2001/10/18,10:37:00,3795.39,3795.39,3795.39,3795.39,62
2001/10/18,10:38:00,3796.15,3796.15,3796.15,3796.15,95
2001/10/18,10:39:00,3793.18,3793.18,3793.18,3793.18,76
2001/10/18,10:40:00,3793.52,3793.52,3793.52,3793.52,0
2001/10/18,10:41:00,3791.88,3791.88,3791.88,3791.88,153
2001/10/18,10:42:00,3791.17,3791.17,3791.17,3791.17,71
2001/10/18,10:43:00,3791.94,3791.94,3791.94,3791.94,68
2001/10/18,10:44:00,3784.42,3784.42,3784.42,3784.42,93
2001/10/18,10:45:00,3788.32,3788.32,3788.32,3788.32,133
2001/10/18,10:46:00,3789.25,3789.25,3789.25,3789.25,197
2001/10/18,10:47:00,3789.71,3789.71,3789.71,3789.71,137
2001/10/18,10:48:00,3788.61,3788.61,3788.61,3788.61,124
2001/10/18,10:49:00,3783.42,3783.42,3783.42,3783.42,62
2001/10/18,10:50:00,3789.50,3789.50,3789.50,3789.50,98
2001/10/18,10:51:00,3792.05,3792.05,3792.05,3792.05,187
2001/10/18,10:52:00,3794.59,3794.59,3794.59,3794.59,94
2001/10/18,10:53:00,3797.70,3797.70,3797.70,3797.70,134
2001/10/18,10:54:00,3798.16,3798.16,3798.16,3798.16,125
2001/10/18,10:55:00,3795.49,3795.49,3795.49,3795.49,104
2001/10/18,10:56:00,3789.69,3789.69,3789.69,3789.69,155
2001/10/18,10:57:00,3793.71,3793.71,3793.71,3793.71,96
2001/10/18,10:58:00,3794.73,3794.73,3794.73,3794.73,88
2001/10/18,10:59:00,3796.22,3796.22,3796.22,3796.22,71
2001/10/18,11:00:00,3795.08,3795.08,3795.08,3795.08,94
2001/10/18,11:01:00,3794.25,3794.25,3794.25,3794.25,89
2001/10/18,11:02:00,3795.51,3795.51,3795.51,3795.51,70
2001/10/18,11:03:00,3795.69,3795.69,3795.69,3795.69,52
2001/10/18,11:04:00,3793.78,3793.78,3793.78,3793.78,78
2001/10/18,11:05:00,3791.65,3791.65,3791.65,3791.65,0
2001/10/18,11:06:00,3786.54,3786.54,3786.54,3786.54,162
2001/10/18,11:07:00,3786.72,3786.72,3786.72,3786.72,75
2001/10/18,11:08:00,3787.14,3787.14,3787.14,3787.14,59
2001/10/18,11:09:00,3785.98,3785.98,3785.98,3785.98,60
2001/10/18,11:10:00,3786.76,3786.76,3786.76,3786.76,97
2001/10/18,11:11:00,3784.31,3784.31,3784.31,3784.31,0
2001/10/18,11:12:00,3783.81,3783.81,3783.81,3783.81,204
2001/10/18,11:13:00,3782.67,3782.67,3782.67,3782.67,107
2001/10/18,11:14:00,3782.56,3782.56,3782.56,3782.56,85
2001/10/18,11:15:00,3782.07,3782.07,3782.07,3782.07,100
2001/10/18,11:16:00,3785.61,3785.61,3785.61,3785.61,117
2001/10/18,11:17:00,3779.77,3779.77,3779.77,3779.77,91
2001/10/18,11:18:00,3778.91,3778.91,3778.91,3778.91,109
2001/10/18,11:19:00,3784.08,3784.08,3784.08,3784.08,100
2001/10/18,11:20:00,3778.39,3778.39,3778.39,3778.39,0
2001/10/18,11:21:00,3783.17,3783.17,3783.17,3783.17,165
2001/10/18,11:22:00,3779.45,3779.45,3779.45,3779.45,45
2001/10/18,11:23:00,3785.73,3785.73,3785.73,3785.73,49
2001/10/18,11:24:00,3782.09,3782.09,3782.09,3782.09,62
2001/10/18,11:25:00,3781.72,3781.72,3781.72,3781.72,46
2001/10/18,11:26:00,3782.59,3782.59,3782.59,3782.59,69
2001/10/18,11:27:00,3782.48,3782.48,3782.48,3782.48,67
2001/10/18,11:28:00,3787.11,3787.11,3787.11,3787.11,56
2001/10/18,11:29:00,3782.75,3782.75,3782.75,3782.75,43
2001/10/18,11:30:00,3787.40,3787.40,3787.40,3787.40,51
2001/10/18,11:31:00,3782.14,3782.14,3782.14,3782.14,51
2001/10/18,11:32:00,3789.40,3789.40,3789.40,3789.40,67
2001/10/18,11:33:00,3781.39,3781.39,3781.39,3781.39,95
2001/10/18,11:34:00,3780.46,3780.46,3780.46,3780.46,45
2001/10/18,11:35:00,3781.47,3781.47,3781.47,3781.47,68
2001/10/18,11:36:00,3782.48,3782.48,3782.48,3782.48,43
2001/10/18,11:37:00,3780.74,3780.74,3780.74,3780.74,66
2001/10/18,11:38:00,3782.53,3782.53,3782.53,3782.53,66
2001/10/18,11:39:00,3783.07,3783.07,3783.07,3783.07,43
2001/10/18,11:40:00,3781.99,3781.99,3781.99,3781.99,68
2001/10/18,11:41:00,3780.82,3780.82,3780.82,3780.82,80
2001/10/18,11:42:00,3782.68,3782.68,3782.68,3782.68,45
2001/10/18,11:43:00,3784.02,3784.02,3784.02,3784.02,55
2001/10/18,11:44:00,3784.63,3784.63,3784.63,3784.63,60
2001/10/18,11:45:00,3789.28,3789.28,3789.28,3789.28,59
2001/10/18,11:46:00,3786.47,3786.47,3786.47,3786.47,90
2001/10/18,11:47:00,3791.67,3791.67,3791.67,3791.67,68
2001/10/18,11:48:00,3792.16,3792.16,3792.16,3792.16,75
2001/10/18,11:49:00,3794.15,3794.15,3794.15,3794.15,86
2001/10/18,11:50:00,3795.69,3795.69,3795.69,3795.69,121
2001/10/18,11:51:00,3796.29,3796.29,3796.29,3796.29,196
2001/10/18,11:52:00,3796.26,3796.26,3796.26,3796.26,118
2001/10/18,11:53:00,3790.81,3790.81,3790.81,3790.81,106
2001/10/18,11:54:00,3791.24,3791.24,3791.24,3791.24,72
2001/10/18,11:55:00,3793.67,3793.67,3793.67,3793.67,87
2001/10/18,11:56:00,3794.10,3794.10,3794.10,3794.10,65
2001/10/18,11:57:00,3796.35,3796.35,3796.35,3796.35,53
2001/10/18,11:58:00,3791.14,3791.14,3791.14,3791.14,46
2001/10/18,11:59:00,3798.11,3798.11,3798.11,3798.11,53
2001/10/18,12:00:00,3792.56,3792.56,3792.56,3792.56,39
2001/10/18,12:01:00,3790.33,3790.33,3790.33,3790.33,49
2001/10/18,12:02:00,3793.60,3793.60,3793.60,3793.60,72
2001/10/18,12:03:00,3794.84,3794.84,3794.84,3794.84,50
2001/10/18,12:04:00,3792.78,3792.78,3792.78,3792.78,31
2001/10/18,12:05:00,3790.56,3790.56,3790.56,3790.56,46
2001/10/18,12:06:00,3794.50,3794.50,3794.50,3794.50,68
2001/10/18,12:07:00,3795.71,3795.71,3795.71,3795.71,55
2001/10/18,12:08:00,3795.19,3795.19,3795.19,3795.19,48
2001/10/18,12:09:00,3791.76,3791.76,3791.76,3791.76,52
2001/10/18,12:10:00,3788.60,3788.60,3788.60,3788.60,62
2001/10/18,12:11:00,3793.11,3793.11,3793.11,3793.11,40
2001/10/18,12:12:00,3789.54,3789.54,3789.54,3789.54,59
2001/10/18,12:13:00,3793.55,3793.55,3793.55,3793.55,54
2001/10/18,12:14:00,3790.14,3790.14,3790.14,3790.14,61
2001/10/18,12:15:00,3793.46,3793.46,3793.46,3793.46,0
2001/10/18,12:16:00,3791.47,3791.47,3791.47,3791.47,131
2001/10/18,12:17:00,3795.45,3795.45,3795.45,3795.45,91
2001/10/18,12:18:00,3792.41,3792.41,3792.41,3792.41,65
2001/10/18,12:19:00,3792.73,3792.73,3792.73,3792.73,66
2001/10/18,12:20:00,3792.79,3792.79,3792.79,3792.79,89
2001/10/18,12:21:00,3799.74,3799.74,3799.74,3799.74,172
2001/10/18,12:22:00,3795.99,3795.99,3795.99,3795.99,124
2001/10/18,12:23:00,3800.75,3800.75,3800.75,3800.75,107
2001/10/18,12:24:00,3797.29,3797.29,3797.29,3797.29,113
2001/10/18,12:25:00,3796.17,3796.17,3796.17,3796.17,119
2001/10/18,12:26:00,3799.88,3799.88,3799.88,3799.88,213
2001/10/18,12:27:00,3808.40,3808.40,3808.40,3808.40,127
2001/10/18,12:28:00,3804.12,3804.12,3804.12,3804.12,123
2001/10/18,12:29:00,3803.77,3803.77,3803.77,3803.77,154
2001/10/18,12:30:00,3809.03,3809.03,3809.03,3809.03,140
2001/10/18,12:31:00,3803.30,3803.30,3803.30,3803.30,187
2001/10/18,12:32:00,3802.29,3802.29,3802.29,3802.29,122
2001/10/18,12:33:00,3803.05,3803.05,3803.05,3803.05,110
2001/10/18,12:34:00,3801.61,3801.61,3801.61,3801.61,102
2001/10/18,12:35:00,3801.34,3801.34,3801.34,3801.34,0
2001/10/18,12:36:00,3799.27,3799.27,3799.27,3799.27,211
2001/10/18,12:37:00,3802.85,3802.85,3802.85,3802.85,88
2001/10/18,12:38:00,3799.00,3799.00,3799.00,3799.00,73
2001/10/18,12:39:00,3798.30,3798.30,3798.30,3798.30,92
2001/10/18,12:40:00,3799.23,3799.23,3799.23,3799.23,74
2001/10/18,12:41:00,3798.25,3798.25,3798.25,3798.25,0
2001/10/18,12:42:00,3796.05,3796.05,3796.05,3796.05,154
2001/10/18,12:43:00,3794.48,3794.48,3794.48,3794.48,83
2001/10/18,12:44:00,3794.83,3794.83,3794.83,3794.83,55
2001/10/18,12:45:00,3795.33,3795.33,3795.33,3795.33,74
2001/10/18,12:46:00,3795.48,3795.48,3795.48,3795.48,84
2001/10/18,12:47:00,3795.28,3795.28,3795.28,3795.28,83
2001/10/18,12:48:00,3796.16,3796.16,3796.16,3796.16,61
2001/10/18,12:49:00,3789.57,3789.57,3789.57,3789.57,59
2001/10/18,12:50:00,3790.31,3790.31,3790.31,3790.31,69
2001/10/18,12:51:00,3787.58,3787.58,3787.58,3787.58,122
2001/10/18,12:52:00,3788.39,3788.39,3788.39,3788.39,74
2001/10/18,12:53:00,3787.01,3787.01,3787.01,3787.01,80
2001/10/18,12:54:00,3786.99,3786.99,3786.99,3786.99,91
2001/10/18,12:55:00,3786.62,3786.62,3786.62,3786.62,94
2001/10/18,12:56:00,3785.57,3785.57,3785.57,3785.57,109
2001/10/18,12:57:00,3784.42,3784.42,3784.42,3784.42,85
2001/10/18,12:58:00,3786.06,3786.06,3786.06,3786.06,92
2001/10/18,12:59:00,3787.11,3787.11,3787.11,3787.11,80
2001/10/18,13:00:00,3785.98,3785.98,3785.98,3785.98,78
2001/10/18,13:01:00,3787.19,3787.19,3787.19,3787.19,99
2001/10/18,13:02:00,3788.24,3788.24,3788.24,3788.24,91
2001/10/18,13:03:00,3788.65,3788.65,3788.65,3788.65,75
2001/10/18,13:04:00,3789.44,3789.44,3789.44,3789.44,70
2001/10/18,13:05:00,3790.18,3790.18,3790.18,3790.18,84
2001/10/18,13:06:00,3796.02,3796.02,3796.02,3796.02,111
2001/10/18,13:07:00,3798.54,3798.54,3798.54,3798.54,116
2001/10/18,13:08:00,3800.24,3800.24,3800.24,3800.24,82
2001/10/18,13:09:00,3798.42,3798.42,3798.42,3798.42,91
2001/10/18,13:10:00,3804.17,3804.17,3804.17,3804.17,152
2001/10/18,13:11:00,3799.73,3799.73,3799.73,3799.73,177
2001/10/18,13:12:00,3800.71,3800.71,3800.71,3800.71,139
2001/10/18,13:13:00,3800.34,3800.34,3800.34,3800.34,162
2001/10/18,13:14:00,3799.60,3799.60,3799.60,3799.60,195
2001/10/18,13:15:00,3804.02,3804.02,3804.02,3804.02,217
2001/10/18,13:16:00,3803.41,3803.41,3803.41,3803.41,235
2001/10/18,13:17:00,3801.38,3801.38,3801.38,3801.38,191
2001/10/18,13:18:00,3801.73,3801.73,3801.73,3801.73,150
2001/10/18,13:19:00,3799.22,3799.22,3799.22,3799.22,163
2001/10/18,13:20:00,3798.05,3798.05,3798.05,3798.05,156
2001/10/18,13:21:00,3796.58,3796.58,3796.58,3796.58,195
2001/10/18,13:22:00,3794.68,3794.68,3794.68,3794.68,167
2001/10/18,13:23:00,3793.39,3793.39,3793.39,3793.39,187
2001/10/18,13:24:00,3794.62,3794.62,3794.62,3794.62,169
2001/10/18,13:25:00,3800.69,3800.69,3800.69,3800.69,244
2001/10/18,13:26:00,3797.52,3797.52,3797.52,3797.52,373
2001/10/18,13:27:00,3801.77,3801.77,3801.77,3801.77,401
2001/10/18,13:28:00,3804.48,3804.48,3804.48,3804.48,334
2001/10/18,13:29:00,3807.28,3807.28,3807.28,3807.28,469
2001/10/18,13:30:00,3811.20,3811.20,3811.20,3811.20,1224
2001/10/19,09:00:00,3811.20,3811.20,3811.20,3811.20,0
2001/10/19,09:01:00,3786.19,3786.19,3786.19,3786.19,839
2001/10/19,09:02:00,3786.52,3786.52,3786.52,3786.52,328
2001/10/19,09:03:00,3779.56,3779.56,3779.56,3779.56,280
2001/10/19,09:04:00,3781.86,3781.86,3781.86,3781.86,297
2001/10/19,09:05:00,3788.72,3788.72,3788.72,3788.72,0
2001/10/19,09:06:00,3790.32,3790.32,3790.32,3790.32,752
2001/10/19,09:07:00,3787.72,3787.72,3787.72,3787.72,376
2001/10/19,09:08:00,3787.95,3787.95,3787.95,3787.95,344
2001/10/19,09:09:00,3794.53,3794.53,3794.53,3794.53,330
2001/10/19,09:10:00,3790.12,3790.12,3790.12,3790.12,272
2001/10/19,09:11:00,3789.80,3789.80,3789.80,3789.80,383
2001/10/19,09:12:00,3781.10,3781.10,3781.10,3781.10,274
2001/10/19,09:13:00,3783.47,3783.47,3783.47,3783.47,284
2001/10/19,09:14:00,3776.69,3776.69,3776.69,3776.69,230
2001/10/19,09:15:00,3773.25,3773.25,3773.25,3773.25,0
2001/10/19,09:16:00,3768.72,3768.72,3768.72,3768.72,475
2001/10/19,09:17:00,3766.49,3766.49,3766.49,3766.49,327
2001/10/19,09:18:00,3765.05,3765.05,3765.05,3765.05,221
2001/10/19,09:19:00,3760.73,3760.73,3760.73,3760.73,244
2001/10/19,09:20:00,3762.02,3762.02,3762.02,3762.02,0
2001/10/19,09:21:00,3762.31,3762.31,3762.31,3762.31,442
2001/10/19,09:22:00,3759.62,3759.62,3759.62,3759.62,219
2001/10/19,09:23:00,3759.51,3759.51,3759.51,3759.51,194
2001/10/19,09:24:00,3761.36,3761.36,3761.36,3761.36,173
2001/10/19,09:25:00,3762.25,3762.25,3762.25,3762.25,0
2001/10/19,09:26:00,3766.48,3766.48,3766.48,3766.48,358
2001/10/19,09:27:00,3768.23,3768.23,3768.23,3768.23,206
2001/10/19,09:28:00,3770.63,3770.63,3770.63,3770.63,178
2001/10/19,09:29:00,3770.70,3770.70,3770.70,3770.70,156
2001/10/19,09:30:00,3772.50,3772.50,3772.50,3772.50,196
2001/10/19,09:31:00,3774.94,3774.94,3774.94,3774.94,252
2001/10/19,09:32:00,3778.56,3778.56,3778.56,3778.56,246
2001/10/19,09:33:00,3784.18,3784.18,3784.18,3784.18,178
2001/10/19,09:34:00,3783.39,3783.39,3783.39,3783.39,145
2001/10/19,09:35:00,3779.32,3779.32,3779.32,3779.32,0
2001/10/19,09:36:00,3782.09,3782.09,3782.09,3782.09,428
2001/10/19,09:37:00,3778.53,3778.53,3778.53,3778.53,199
2001/10/19,09:38:00,3778.14,3778.14,3778.14,3778.14,111
2001/10/19,09:39:00,3774.56,3774.56,3774.56,3774.56,123
2001/10/19,09:40:00,3775.41,3775.41,3775.41,3775.41,0
2001/10/19,09:41:00,3768.79,3768.79,3768.79,3768.79,303
2001/10/19,09:42:00,3767.21,3767.21,3767.21,3767.21,110
2001/10/19,09:43:00,3772.77,3772.77,3772.77,3772.77,112
2001/10/19,09:44:00,3766.37,3766.37,3766.37,3766.37,117
2001/10/19,09:45:00,3769.83,3769.83,3769.83,3769.83,0
2001/10/19,09:46:00,3769.47,3769.47,3769.47,3769.47,251
2001/10/19,09:47:00,3769.78,3769.78,3769.78,3769.78,98
2001/10/19,09:48:00,3770.04,3770.04,3770.04,3770.04,77
2001/10/19,09:49:00,3771.10,3771.10,3771.10,3771.10,102
2001/10/19,09:50:00,3773.60,3773.60,3773.60,3773.60,0
2001/10/19,09:51:00,3779.34,3779.34,3779.34,3779.34,292
2001/10/19,09:52:00,3777.01,3777.01,3777.01,3777.01,153
2001/10/19,09:53:00,3779.29,3779.29,3779.29,3779.29,177
2001/10/19,09:54:00,3785.18,3785.18,3785.18,3785.18,157
2001/10/19,09:55:00,3786.76,3786.76,3786.76,3786.76,176
2001/10/19,09:56:00,3788.54,3788.54,3788.54,3788.54,0
2001/10/19,09:57:00,3790.36,3790.36,3790.36,3790.36,371
2001/10/19,09:58:00,3792.49,3792.49,3792.49,3792.49,177
2001/10/19,09:59:00,3793.40,3793.40,3793.40,3793.40,136
2001/10/19,10:00:00,3787.92,3787.92,3787.92,3787.92,0
2001/10/19,10:01:00,3786.14,3786.14,3786.14,3786.14,350
2001/10/19,10:02:00,3784.32,3784.32,3784.32,3784.32,165
2001/10/19,10:03:00,3787.58,3787.58,3787.58,3787.58,117
2001/10/19,10:04:00,3791.25,3791.25,3791.25,3791.25,84
2001/10/19,10:05:00,3786.76,3786.76,3786.76,3786.76,97
2001/10/19,10:06:00,3793.17,3793.17,3793.17,3793.17,118
2001/10/19,10:07:00,3793.23,3793.23,3793.23,3793.23,96
2001/10/19,10:08:00,3794.38,3794.38,3794.38,3794.38,95
2001/10/19,10:09:00,3796.13,3796.13,3796.13,3796.13,120
2001/10/19,10:10:00,3792.28,3792.28,3792.28,3792.28,124
2001/10/19,10:11:00,3793.36,3793.36,3793.36,3793.36,163
2001/10/19,10:12:00,3798.02,3798.02,3798.02,3798.02,141
2001/10/19,10:13:00,3800.27,3800.27,3800.27,3800.27,138
2001/10/19,10:14:00,3800.09,3800.09,3800.09,3800.09,192
2001/10/19,10:15:00,3802.20,3802.20,3802.20,3802.20,216
2001/10/19,10:16:00,3805.60,3805.60,3805.60,3805.60,320
2001/10/19,10:17:00,3806.86,3806.86,3806.86,3806.86,333
2001/10/19,10:18:00,3809.37,3809.37,3809.37,3809.37,414
2001/10/19,10:19:00,3810.38,3810.38,3810.38,3810.38,254
2001/10/19,10:20:00,3814.04,3814.04,3814.04,3814.04,0
2001/10/19,10:21:00,3818.67,3818.67,3818.67,3818.67,570
2001/10/19,10:22:00,3820.64,3820.64,3820.64,3820.64,234
2001/10/19,10:23:00,3820.04,3820.04,3820.04,3820.04,207
2001/10/19,10:24:00,3808.58,3808.58,3808.58,3808.58,230
2001/10/19,10:25:00,3805.37,3805.37,3805.37,3805.37,219
2001/10/19,10:26:00,3803.59,3803.59,3803.59,3803.59,280
2001/10/19,10:27:00,3802.00,3802.00,3802.00,3802.00,220
2001/10/19,10:28:00,3803.65,3803.65,3803.65,3803.65,129
2001/10/19,10:29:00,3802.58,3802.58,3802.58,3802.58,108
2001/10/19,10:30:00,3801.63,3801.63,3801.63,3801.63,0
2001/10/19,10:31:00,3802.59,3802.59,3802.59,3802.59,219
2001/10/19,10:32:00,3796.18,3796.18,3796.18,3796.18,110
2001/10/19,10:33:00,3795.20,3795.20,3795.20,3795.20,89
2001/10/19,10:34:00,3791.40,3791.40,3791.40,3791.40,146
2001/10/19,10:35:00,3793.09,3793.09,3793.09,3793.09,107
2001/10/19,10:36:00,3798.56,3798.56,3798.56,3798.56,126
2001/10/19,10:37:00,3793.68,3793.68,3793.68,3793.68,87
2001/10/19,10:38:00,3794.20,3794.20,3794.20,3794.20,78
2001/10/19,10:39:00,3795.45,3795.45,3795.45,3795.45,67
2001/10/19,10:40:00,3795.53,3795.53,3795.53,3795.53,0
2001/10/19,10:41:00,3802.32,3802.32,3802.32,3802.32,137
2001/10/19,10:42:00,3802.62,3802.62,3802.62,3802.62,93
2001/10/19,10:43:00,3804.17,3804.17,3804.17,3804.17,143
2001/10/19,10:44:00,3805.63,3805.63,3805.63,3805.63,191
2001/10/19,10:45:00,3806.54,3806.54,3806.54,3806.54,223
2001/10/19,10:46:00,3806.83,3806.83,3806.83,3806.83,0
2001/10/19,10:47:00,3809.20,3809.20,3809.20,3809.20,492
2001/10/19,10:48:00,3812.06,3812.06,3812.06,3812.06,195
2001/10/19,10:49:00,3812.42,3812.42,3812.42,3812.42,200
2001/10/19,10:50:00,3817.63,3817.63,3817.63,3817.63,191
2001/10/19,10:51:00,3812.30,3812.30,3812.30,3812.30,238
2001/10/19,10:52:00,3814.99,3814.99,3814.99,3814.99,161
2001/10/19,10:53:00,3812.22,3812.22,3812.22,3812.22,120
2001/10/19,10:54:00,3811.43,3811.43,3811.43,3811.43,106
2001/10/19,10:55:00,3810.11,3810.11,3810.11,3810.11,117
2001/10/19,10:56:00,3809.29,3809.29,3809.29,3809.29,179
2001/10/19,10:57:00,3804.39,3804.39,3804.39,3804.39,119
2001/10/19,10:58:00,3808.64,3808.64,3808.64,3808.64,97
2001/10/19,10:59:00,3803.62,3803.62,3803.62,3803.62,88
2001/10/19,11:00:00,3808.49,3808.49,3808.49,3808.49,86
2001/10/19,11:01:00,3809.39,3809.39,3809.39,3809.39,108
2001/10/19,11:02:00,3809.69,3809.69,3809.69,3809.69,91
2001/10/19,11:03:00,3809.98,3809.98,3809.98,3809.98,67
2001/10/19,11:04:00,3807.30,3807.30,3807.30,3807.30,115
2001/10/19,11:05:00,3814.08,3814.08,3814.08,3814.08,260
2001/10/19,11:06:00,3817.23,3817.23,3817.23,3817.23,373
2001/10/19,11:07:00,3823.89,3823.89,3823.89,3823.89,381
2001/10/19,11:08:00,3823.47,3823.47,3823.47,3823.47,367
2001/10/19,11:09:00,3829.60,3829.60,3829.60,3829.60,321
2001/10/19,11:10:00,3832.08,3832.08,3832.08,3832.08,0
2001/10/19,11:11:00,3833.01,3833.01,3833.01,3833.01,320
2001/10/19,11:12:00,3825.43,3825.43,3825.43,3825.43,559
2001/10/19,11:13:00,3829.20,3829.20,3829.20,3829.20,257
2001/10/19,11:14:00,3823.57,3823.57,3823.57,3823.57,174
2001/10/19,11:15:00,3821.83,3821.83,3821.83,3821.83,153
2001/10/19,11:16:00,3820.56,3820.56,3820.56,3820.56,172
2001/10/19,11:17:00,3819.09,3819.09,3819.09,3819.09,146
2001/10/19,11:18:00,3818.51,3818.51,3818.51,3818.51,115
2001/10/19,11:19:00,3819.23,3819.23,3819.23,3819.23,104
2001/10/19,11:20:00,3819.78,3819.78,3819.78,3819.78,0
2001/10/19,11:21:00,3821.47,3821.47,3821.47,3821.47,210
2001/10/19,11:22:00,3820.59,3820.59,3820.59,3820.59,232
2001/10/19,11:23:00,3823.12,3823.12,3823.12,3823.12,336
2001/10/19,11:24:00,3826.70,3826.70,3826.70,3826.70,343
2001/10/19,11:25:00,3835.91,3835.91,3835.91,3835.91,0
2001/10/19,11:26:00,3841.28,3841.28,3841.28,3841.28,831
2001/10/19,11:27:00,3842.15,3842.15,3842.15,3842.15,395
2001/10/19,11:28:00,3842.79,3842.79,3842.79,3842.79,280
2001/10/19,11:29:00,3843.93,3843.93,3843.93,3843.93,213
2001/10/19,11:30:00,3843.36,3843.36,3843.36,3843.36,234
2001/10/19,11:31:00,3836.62,3836.62,3836.62,3836.62,231
2001/10/19,11:32:00,3834.77,3834.77,3834.77,3834.77,178
2001/10/19,11:33:00,3831.88,3831.88,3831.88,3831.88,174
2001/10/19,11:34:00,3830.98,3830.98,3830.98,3830.98,153
2001/10/19,11:35:00,3830.55,3830.55,3830.55,3830.55,0
2001/10/19,11:36:00,3832.61,3832.61,3832.61,3832.61,325
2001/10/19,11:37:00,3827.74,3827.74,3827.74,3827.74,121
2001/10/19,11:38:00,3826.95,3826.95,3826.95,3826.95,102
2001/10/19,11:39:00,3831.78,3831.78,3831.78,3831.78,126
2001/10/19,11:40:00,3828.34,3828.34,3828.34,3828.34,0
2001/10/19,11:41:00,3833.49,3833.49,3833.49,3833.49,349
2001/10/19,11:42:00,3826.52,3826.52,3826.52,3826.52,137
2001/10/19,11:43:00,3827.25,3827.25,3827.25,3827.25,96
2001/10/19,11:44:00,3828.12,3828.12,3828.12,3828.12,85
2001/10/19,11:45:00,3827.36,3827.36,3827.36,3827.36,0
2001/10/19,11:46:00,3827.86,3827.86,3827.86,3827.86,168
2001/10/19,11:47:00,3828.75,3828.75,3828.75,3828.75,82
2001/10/19,11:48:00,3828.52,3828.52,3828.52,3828.52,0
2001/10/19,11:49:00,3835.72,3835.72,3835.72,3835.72,189
2001/10/19,11:50:00,3832.20,3832.20,3832.20,3832.20,131
2001/10/19,11:51:00,3836.58,3836.58,3836.58,3836.58,162
2001/10/19,11:52:00,3839.47,3839.47,3839.47,3839.47,138
2001/10/19,11:53:00,3843.13,3843.13,3843.13,3843.13,197
2001/10/19,11:54:00,3844.24,3844.24,3844.24,3844.24,225
2001/10/19,11:55:00,3853.48,3853.48,3853.48,3853.48,262
2001/10/19,11:56:00,3855.86,3855.86,3855.86,3855.86,361
2001/10/19,11:57:00,3858.12,3858.12,3858.12,3858.12,291
2001/10/19,11:58:00,3860.16,3860.16,3860.16,3860.16,273
2001/10/19,11:59:00,3858.94,3858.94,3858.94,3858.94,310
2001/10/19,12:00:00,3854.47,3854.47,3854.47,3854.47,233
2001/10/19,12:01:00,3856.62,3856.62,3856.62,3856.62,270
2001/10/19,12:02:00,3851.15,3851.15,3851.15,3851.15,204
2001/10/19,12:03:00,3854.60,3854.60,3854.60,3854.60,152
2001/10/19,12:04:00,3852.81,3852.81,3852.81,3852.81,132
2001/10/19,12:05:00,3847.30,3847.30,3847.30,3847.30,169
2001/10/19,12:06:00,3850.20,3850.20,3850.20,3850.20,208
2001/10/19,12:07:00,3842.72,3842.72,3842.72,3842.72,202
2001/10/19,12:08:00,3838.00,3838.00,3838.00,3838.00,208
2001/10/19,12:09:00,3837.18,3837.18,3837.18,3837.18,215
2001/10/19,12:10:00,3834.72,3834.72,3834.72,3834.72,217
2001/10/19,12:11:00,3830.46,3830.46,3830.46,3830.46,207
2001/10/19,12:12:00,3830.22,3830.22,3830.22,3830.22,157
2001/10/19,12:13:00,3828.43,3828.43,3828.43,3828.43,184
2001/10/19,12:14:00,3828.49,3828.49,3828.49,3828.49,139
2001/10/19,12:15:00,3827.37,3827.37,3827.37,3827.37,129
2001/10/19,12:16:00,3828.15,3828.15,3828.15,3828.15,0
2001/10/19,12:17:00,3828.90,3828.90,3828.90,3828.90,297
2001/10/19,12:18:00,3832.64,3832.64,3832.64,3832.64,114
2001/10/19,12:19:00,3829.84,3829.84,3829.84,3829.84,93
2001/10/19,12:20:00,3830.31,3830.31,3830.31,3830.31,96
2001/10/19,12:21:00,3831.14,3831.14,3831.14,3831.14,106
2001/10/19,12:22:00,3837.04,3837.04,3837.04,3837.04,106
2001/10/19,12:23:00,3837.26,3837.26,3837.26,3837.26,89
2001/10/19,12:24:00,3833.29,3833.29,3833.29,3833.29,90
2001/10/19,12:25:00,3833.70,3833.70,3833.70,3833.70,0
2001/10/19,12:26:00,3831.29,3831.29,3831.29,3831.29,202
2001/10/19,12:27:00,3830.38,3830.38,3830.38,3830.38,136
2001/10/19,12:28:00,3828.63,3828.63,3828.63,3828.63,135
2001/10/19,12:29:00,3826.40,3826.40,3826.40,3826.40,176
2001/10/19,12:30:00,3828.78,3828.78,3828.78,3828.78,189
2001/10/19,12:31:00,3821.65,3821.65,3821.65,3821.65,240
2001/10/19,12:32:00,3819.45,3819.45,3819.45,3819.45,207
2001/10/19,12:33:00,3817.18,3817.18,3817.18,3817.18,200
2001/10/19,12:34:00,3815.45,3815.45,3815.45,3815.45,158
2001/10/19,12:35:00,3814.58,3814.58,3814.58,3814.58,182
2001/10/19,12:36:00,3814.95,3814.95,3814.95,3814.95,177
2001/10/19,12:37:00,3820.46,3820.46,3820.46,3820.46,174
2001/10/19,12:38:00,3819.25,3819.25,3819.25,3819.25,172
2001/10/19,12:39:00,3820.64,3820.64,3820.64,3820.64,98
2001/10/19,12:40:00,3822.44,3822.44,3822.44,3822.44,98
2001/10/19,12:41:00,3824.34,3824.34,3824.34,3824.34,83
2001/10/19,12:42:00,3826.24,3826.24,3826.24,3826.24,97
2001/10/19,12:43:00,3830.69,3830.69,3830.69,3830.69,81
2001/10/19,12:44:00,3827.38,3827.38,3827.38,3827.38,64
2001/10/19,12:45:00,3832.35,3832.35,3832.35,3832.35,80
2001/10/19,12:46:00,3829.77,3829.77,3829.77,3829.77,88
2001/10/19,12:47:00,3830.91,3830.91,3830.91,3830.91,77
2001/10/19,12:48:00,3824.66,3824.66,3824.66,3824.66,71
2001/10/19,12:49:00,3828.28,3828.28,3828.28,3828.28,72
2001/10/19,12:50:00,3829.71,3829.71,3829.71,3829.71,88
2001/10/19,12:51:00,3830.86,3830.86,3830.86,3830.86,97
2001/10/19,12:52:00,3832.54,3832.54,3832.54,3832.54,117
2001/10/19,12:53:00,3834.27,3834.27,3834.27,3834.27,149
2001/10/19,12:54:00,3838.80,3838.80,3838.80,3838.80,211
2001/10/19,12:55:00,3840.92,3840.92,3840.92,3840.92,237
2001/10/19,12:56:00,3843.36,3843.36,3843.36,3843.36,258
2001/10/19,12:57:00,3848.59,3848.59,3848.59,3848.59,171
2001/10/19,12:58:00,3844.53,3844.53,3844.53,3844.53,119
2001/10/19,12:59:00,3842.42,3842.42,3842.42,3842.42,105
2001/10/19,13:00:00,3842.60,3842.60,3842.60,3842.60,113
2001/10/19,13:01:00,3841.94,3841.94,3841.94,3841.94,140
2001/10/19,13:02:00,3844.05,3844.05,3844.05,3844.05,97
2001/10/19,13:03:00,3844.50,3844.50,3844.50,3844.50,99
2001/10/19,13:04:00,3841.11,3841.11,3841.11,3841.11,72
2001/10/19,13:05:00,3840.87,3840.87,3840.87,3840.87,108
2001/10/19,13:06:00,3841.69,3841.69,3841.69,3841.69,183
2001/10/19,13:07:00,3843.96,3843.96,3843.96,3843.96,171
2001/10/19,13:08:00,3844.52,3844.52,3844.52,3844.52,131
2001/10/19,13:09:00,3845.68,3845.68,3845.68,3845.68,127
2001/10/19,13:10:00,3850.55,3850.55,3850.55,3850.55,142
2001/10/19,13:11:00,3853.25,3853.25,3853.25,3853.25,255
2001/10/19,13:12:00,3853.44,3853.44,3853.44,3853.44,325
2001/10/19,13:13:00,3851.57,3851.57,3851.57,3851.57,386
2001/10/19,13:14:00,3856.63,3856.63,3856.63,3856.63,278
2001/10/19,13:15:00,3856.03,3856.03,3856.03,3856.03,439
2001/10/19,13:16:00,3854.17,3854.17,3854.17,3854.17,269
2001/10/19,13:17:00,3847.00,3847.00,3847.00,3847.00,191
2001/10/19,13:18:00,3852.59,3852.59,3852.59,3852.59,189
2001/10/19,13:19:00,3850.94,3850.94,3850.94,3850.94,219
2001/10/19,13:20:00,3844.03,3844.03,3844.03,3844.03,196
2001/10/19,13:21:00,3843.44,3843.44,3843.44,3843.44,235
2001/10/19,13:22:00,3841.70,3841.70,3841.70,3841.70,231
2001/10/19,13:23:00,3840.73,3840.73,3840.73,3840.73,219
2001/10/19,13:24:00,3841.11,3841.11,3841.11,3841.11,236
2001/10/19,13:25:00,3835.26,3835.26,3835.26,3835.26,266
2001/10/19,13:26:00,3836.73,3836.73,3836.73,3836.73,311
2001/10/19,13:27:00,3839.89,3839.89,3839.89,3839.89,326
2001/10/19,13:28:00,3842.14,3842.14,3842.14,3842.14,418
2001/10/19,13:29:00,3841.50,3841.50,3841.50,3841.50,574
2001/10/19,13:30:00,3845.62,3845.62,3845.62,3845.62,1251
2001/10/22,09:00:00,3845.62,3845.62,3845.62,3845.62,0
2001/10/22,09:01:00,3866.70,3866.70,3866.70,3866.70,1106
2001/10/22,09:02:00,3874.90,3874.90,3874.90,3874.90,491
2001/10/22,09:03:00,3870.19,3870.19,3870.19,3870.19,374
2001/10/22,09:04:00,3866.07,3866.07,3866.07,3866.07,364
2001/10/22,09:05:00,3861.71,3861.71,3861.71,3861.71,340
2001/10/22,09:06:00,3862.39,3862.39,3862.39,3862.39,348
2001/10/22,09:07:00,3863.05,3863.05,3863.05,3863.05,519
2001/10/22,09:08:00,3869.47,3869.47,3869.47,3869.47,477
2001/10/22,09:09:00,3874.94,3874.94,3874.94,3874.94,445
2001/10/22,09:10:00,3879.62,3879.62,3879.62,3879.62,385
2001/10/22,09:11:00,3882.38,3882.38,3882.38,3882.38,657
2001/10/22,09:12:00,3882.94,3882.94,3882.94,3882.94,469
2001/10/22,09:13:00,3884.06,3884.06,3884.06,3884.06,396
2001/10/22,09:14:00,3877.07,3877.07,3877.07,3877.07,290
2001/10/22,09:15:00,3880.79,3880.79,3880.79,3880.79,292
2001/10/22,09:16:00,3877.55,3877.55,3877.55,3877.55,328
2001/10/22,09:17:00,3872.70,3872.70,3872.70,3872.70,287
2001/10/22,09:18:00,3876.64,3876.64,3876.64,3876.64,244
2001/10/22,09:19:00,3875.13,3875.13,3875.13,3875.13,310
2001/10/22,09:20:00,3882.97,3882.97,3882.97,3882.97,0
2001/10/22,09:21:00,3882.22,3882.22,3882.22,3882.22,754
2001/10/22,09:22:00,3889.19,3889.19,3889.19,3889.19,429
2001/10/22,09:23:00,3893.57,3893.57,3893.57,3893.57,430
2001/10/22,09:24:00,3895.50,3895.50,3895.50,3895.50,540
2001/10/22,09:25:00,3899.99,3899.99,3899.99,3899.99,448
2001/10/22,09:26:00,3904.42,3904.42,3904.42,3904.42,472
2001/10/22,09:27:00,3907.40,3907.40,3907.40,3907.40,524
2001/10/22,09:28:00,3902.17,3902.17,3902.17,3902.17,393
2001/10/22,09:29:00,3902.06,3902.06,3902.06,3902.06,375
2001/10/22,09:30:00,3899.86,3899.86,3899.86,3899.86,324
2001/10/22,09:31:00,3898.64,3898.64,3898.64,3898.64,331
2001/10/22,09:32:00,3895.73,3895.73,3895.73,3895.73,250
2001/10/22,09:33:00,3895.44,3895.44,3895.44,3895.44,246
2001/10/22,09:34:00,3888.37,3888.37,3888.37,3888.37,178
2001/10/22,09:35:00,3891.96,3891.96,3891.96,3891.96,185
2001/10/22,09:36:00,3886.90,3886.90,3886.90,3886.90,239
2001/10/22,09:37:00,3889.44,3889.44,3889.44,3889.44,204
2001/10/22,09:38:00,3890.49,3890.49,3890.49,3890.49,182
2001/10/22,09:39:00,3886.94,3886.94,3886.94,3886.94,171
2001/10/22,09:40:00,3892.96,3892.96,3892.96,3892.96,168
2001/10/22,09:41:00,3888.53,3888.53,3888.53,3888.53,207
2001/10/22,09:42:00,3889.11,3889.11,3889.11,3889.11,185
2001/10/22,09:43:00,3887.33,3887.33,3887.33,3887.33,157
2001/10/22,09:44:00,3888.41,3888.41,3888.41,3888.41,159
2001/10/22,09:45:00,3886.10,3886.10,3886.10,3886.10,147
2001/10/22,09:46:00,3890.10,3890.10,3890.10,3890.10,196
2001/10/22,09:47:00,3884.38,3884.38,3884.38,3884.38,194
2001/10/22,09:48:00,3890.24,3890.24,3890.24,3890.24,194
2001/10/22,09:49:00,3884.86,3884.86,3884.86,3884.86,182
2001/10/22,09:50:00,3885.60,3885.60,3885.60,3885.60,132
2001/10/22,09:51:00,3885.86,3885.86,3885.86,3885.86,175
2001/10/22,09:52:00,3883.99,3883.99,3883.99,3883.99,139
2001/10/22,09:53:00,3889.22,3889.22,3889.22,3889.22,103
2001/10/22,09:54:00,3883.52,3883.52,3883.52,3883.52,143
2001/10/22,09:55:00,3883.27,3883.27,3883.27,3883.27,129
2001/10/22,09:56:00,3885.13,3885.13,3885.13,3885.13,151
2001/10/22,09:57:00,3884.69,3884.69,3884.69,3884.69,168
2001/10/22,09:58:00,3892.35,3892.35,3892.35,3892.35,181
2001/10/22,09:59:00,3888.94,3888.94,3888.94,3888.94,229
2001/10/22,10:00:00,3891.76,3891.76,3891.76,3891.76,232
2001/10/22,10:01:00,3898.67,3898.67,3898.67,3898.67,338
2001/10/22,10:02:00,3901.05,3901.05,3901.05,3901.05,265
2001/10/22,10:03:00,3904.36,3904.36,3904.36,3904.36,314
2001/10/22,10:04:00,3904.89,3904.89,3904.89,3904.89,272
2001/10/22,10:05:00,3904.88,3904.88,3904.88,3904.88,299
2001/10/22,10:06:00,3904.81,3904.81,3904.81,3904.81,342
2001/10/22,10:07:00,3905.10,3905.10,3905.10,3905.10,277
2001/10/22,10:08:00,3904.13,3904.13,3904.13,3904.13,220
2001/10/22,10:09:00,3903.21,3903.21,3903.21,3903.21,165
2001/10/22,10:10:00,3902.96,3902.96,3902.96,3902.96,161
2001/10/22,10:11:00,3902.40,3902.40,3902.40,3902.40,180
2001/10/22,10:12:00,3896.11,3896.11,3896.11,3896.11,166
2001/10/22,10:13:00,3895.08,3895.08,3895.08,3895.08,0
2001/10/22,10:14:00,3900.65,3900.65,3900.65,3900.65,269
2001/10/22,10:15:00,3893.08,3893.08,3893.08,3893.08,0
2001/10/22,10:16:00,3897.21,3897.21,3897.21,3897.21,248
2001/10/22,10:17:00,3897.13,3897.13,3897.13,3897.13,96
2001/10/22,10:18:00,3897.69,3897.69,3897.69,3897.69,93
2001/10/22,10:19:00,3897.82,3897.82,3897.82,3897.82,86
2001/10/22,10:20:00,3893.29,3893.29,3893.29,3893.29,0
2001/10/22,10:21:00,3892.39,3892.39,3892.39,3892.39,95
2001/10/22,10:22:00,3891.94,3891.94,3891.94,3891.94,231
2001/10/22,10:23:00,3895.06,3895.06,3895.06,3895.06,0
2001/10/22,10:24:00,3891.65,3891.65,3891.65,3891.65,204
2001/10/22,10:25:00,3895.39,3895.39,3895.39,3895.39,0
2001/10/22,10:26:00,3890.87,3890.87,3890.87,3890.87,178
2001/10/22,10:27:00,3892.32,3892.32,3892.32,3892.32,106
2001/10/22,10:28:00,3895.25,3895.25,3895.25,3895.25,68
2001/10/22,10:29:00,3891.26,3891.26,3891.26,3891.26,140
2001/10/22,10:30:00,3891.70,3891.70,3891.70,3891.70,0
2001/10/22,10:31:00,3899.77,3899.77,3899.77,3899.77,255
2001/10/22,10:32:00,3894.80,3894.80,3894.80,3894.80,220
2001/10/22,10:33:00,3900.56,3900.56,3900.56,3900.56,233
2001/10/22,10:34:00,3903.46,3903.46,3903.46,3903.46,219
2001/10/22,10:35:00,3900.67,3900.67,3900.67,3900.67,0
2001/10/22,10:36:00,3906.85,3906.85,3906.85,3906.85,458
2001/10/22,10:37:00,3907.75,3907.75,3907.75,3907.75,212
2001/10/22,10:38:00,3909.40,3909.40,3909.40,3909.40,159
2001/10/22,10:39:00,3904.46,3904.46,3904.46,3904.46,141
2001/10/22,10:40:00,3901.50,3901.50,3901.50,3901.50,144
2001/10/22,10:41:00,3905.46,3905.46,3905.46,3905.46,212
2001/10/22,10:42:00,3902.41,3902.41,3902.41,3902.41,166
2001/10/22,10:43:00,3901.62,3901.62,3901.62,3901.62,133
2001/10/22,10:44:00,3905.58,3905.58,3905.58,3905.58,124
2001/10/22,10:45:00,3900.07,3900.07,3900.07,3900.07,125
2001/10/22,10:46:00,3904.64,3904.64,3904.64,3904.64,127
2001/10/22,10:47:00,3905.40,3905.40,3905.40,3905.40,91
2001/10/22,10:48:00,3901.08,3901.08,3901.08,3901.08,80
2001/10/22,10:49:00,3904.52,3904.52,3904.52,3904.52,98
2001/10/22,10:50:00,3906.25,3906.25,3906.25,3906.25,0
2001/10/22,10:51:00,3902.80,3902.80,3902.80,3902.80,333
2001/10/22,10:52:00,3903.90,3903.90,3903.90,3903.90,173
2001/10/22,10:53:00,3905.59,3905.59,3905.59,3905.59,128
2001/10/22,10:54:00,3911.05,3911.05,3911.05,3911.05,132
2001/10/22,10:55:00,3913.09,3913.09,3913.09,3913.09,0
2001/10/22,10:56:00,3917.28,3917.28,3917.28,3917.28,496
2001/10/22,10:57:00,3918.88,3918.88,3918.88,3918.88,310
2001/10/22,10:58:00,3920.90,3920.90,3920.90,3920.90,257
2001/10/22,10:59:00,3923.42,3923.42,3923.42,3923.42,281
2001/10/22,11:00:00,3923.09,3923.09,3923.09,3923.09,254
2001/10/22,11:01:00,3924.30,3924.30,3924.30,3924.30,298
2001/10/22,11:02:00,3922.80,3922.80,3922.80,3922.80,228
2001/10/22,11:03:00,3921.59,3921.59,3921.59,3921.59,222
2001/10/22,11:04:00,3920.50,3920.50,3920.50,3920.50,175
2001/10/22,11:05:00,3918.42,3918.42,3918.42,3918.42,141
2001/10/22,11:06:00,3912.94,3912.94,3912.94,3912.94,180
2001/10/22,11:07:00,3911.96,3911.96,3911.96,3911.96,155
2001/10/22,11:08:00,3911.21,3911.21,3911.21,3911.21,136
2001/10/22,11:09:00,3908.38,3908.38,3908.38,3908.38,130
2001/10/22,11:10:00,3913.69,3913.69,3913.69,3913.69,0
2001/10/22,11:11:00,3907.26,3907.26,3907.26,3907.26,237
2001/10/22,11:12:00,3907.58,3907.58,3907.58,3907.58,117
2001/10/22,11:13:00,3912.18,3912.18,3912.18,3912.18,125
2001/10/22,11:14:00,3906.84,3906.84,3906.84,3906.84,79
2001/10/22,11:15:00,3908.26,3908.26,3908.26,3908.26,87
2001/10/22,11:16:00,3909.81,3909.81,3909.81,3909.81,108
2001/10/22,11:17:00,3914.08,3914.08,3914.08,3914.08,88
2001/10/22,11:18:00,3914.49,3914.49,3914.49,3914.49,101
2001/10/22,11:19:00,3913.66,3913.66,3913.66,3913.66,80
2001/10/22,11:20:00,3908.97,3908.97,3908.97,3908.97,74
2001/10/22,11:21:00,3907.76,3907.76,3907.76,3907.76,101
2001/10/22,11:22:00,3912.75,3912.75,3912.75,3912.75,113
2001/10/22,11:23:00,3908.57,3908.57,3908.57,3908.57,104
2001/10/22,11:24:00,3911.33,3911.33,3911.33,3911.33,100
2001/10/22,11:25:00,3911.76,3911.76,3911.76,3911.76,108
2001/10/22,11:26:00,3913.07,3913.07,3913.07,3913.07,0
2001/10/22,11:27:00,3913.12,3913.12,3913.12,3913.12,296
2001/10/22,11:28:00,3910.70,3910.70,3910.70,3910.70,136
2001/10/22,11:29:00,3912.10,3912.10,3912.10,3912.10,165
2001/10/22,11:30:00,3911.53,3911.53,3911.53,3911.53,132
2001/10/22,11:31:00,3905.58,3905.58,3905.58,3905.58,138
2001/10/22,11:32:00,3909.32,3909.32,3909.32,3909.32,119
2001/10/22,11:33:00,3902.73,3902.73,3902.73,3902.73,146
2001/10/22,11:34:00,3902.91,3902.91,3902.91,3902.91,132
2001/10/22,11:35:00,3900.48,3900.48,3900.48,3900.48,191
2001/10/22,11:36:00,3897.46,3897.46,3897.46,3897.46,216
2001/10/22,11:37:00,3897.73,3897.73,3897.73,3897.73,205
2001/10/22,11:38:00,3895.66,3895.66,3895.66,3895.66,206
2001/10/22,11:39:00,3900.01,3900.01,3900.01,3900.01,173
2001/10/22,11:40:00,3895.93,3895.93,3895.93,3895.93,167
2001/10/22,11:41:00,3895.11,3895.11,3895.11,3895.11,129
2001/10/22,11:42:00,3895.01,3895.01,3895.01,3895.01,108
2001/10/22,11:43:00,3898.08,3898.08,3898.08,3898.08,106
2001/10/22,11:44:00,3894.21,3894.21,3894.21,3894.21,91
2001/10/22,11:45:00,3894.62,3894.62,3894.62,3894.62,0
2001/10/22,11:46:00,3893.95,3893.95,3893.95,3893.95,191
2001/10/22,11:47:00,3892.28,3892.28,3892.28,3892.28,93
2001/10/22,11:48:00,3892.20,3892.20,3892.20,3892.20,85
2001/10/22,11:49:00,3893.14,3893.14,3893.14,3893.14,91
2001/10/22,11:50:00,3892.81,3892.81,3892.81,3892.81,0
2001/10/22,11:51:00,3894.68,3894.68,3894.68,3894.68,93
2001/10/22,11:52:00,3896.56,3896.56,3896.56,3896.56,231
2001/10/22,11:53:00,3894.68,3894.68,3894.68,3894.68,98
2001/10/22,11:54:00,3895.93,3895.93,3895.93,3895.93,63
2001/10/22,11:55:00,3896.25,3896.25,3896.25,3896.25,0
2001/10/22,11:56:00,3891.90,3891.90,3891.90,3891.90,227
2001/10/22,11:57:00,3891.08,3891.08,3891.08,3891.08,90
2001/10/22,11:58:00,3894.52,3894.52,3894.52,3894.52,87
2001/10/22,11:59:00,3893.29,3893.29,3893.29,3893.29,69
2001/10/22,12:00:00,3893.05,3893.05,3893.05,3893.05,81
2001/10/22,12:01:00,3886.87,3886.87,3886.87,3886.87,84
2001/10/22,12:02:00,3892.20,3892.20,3892.20,3892.20,76
2001/10/22,12:03:00,3892.50,3892.50,3892.50,3892.50,84
2001/10/22,12:04:00,3892.47,3892.47,3892.47,3892.47,70
2001/10/22,12:05:00,3892.03,3892.03,3892.03,3892.03,0
2001/10/22,12:06:00,3896.94,3896.94,3896.94,3896.94,180
2001/10/22,12:07:00,3899.05,3899.05,3899.05,3899.05,135
2001/10/22,12:08:00,3900.20,3900.20,3900.20,3900.20,128
2001/10/22,12:09:00,3901.93,3901.93,3901.93,3901.93,103
2001/10/22,12:10:00,3901.91,3901.91,3901.91,3901.91,0
2001/10/22,12:11:00,3900.68,3900.68,3900.68,3900.68,189
2001/10/22,12:12:00,3900.75,3900.75,3900.75,3900.75,85
2001/10/22,12:13:00,3899.19,3899.19,3899.19,3899.19,72
2001/10/22,12:14:00,3900.07,3900.07,3900.07,3900.07,74
2001/10/22,12:15:00,3898.99,3898.99,3898.99,3898.99,0
2001/10/22,12:16:00,3897.31,3897.31,3897.31,3897.31,142
2001/10/22,12:17:00,3898.58,3898.58,3898.58,3898.58,60
2001/10/22,12:18:00,3898.32,3898.32,3898.32,3898.32,65
2001/10/22,12:19:00,3897.67,3897.67,3897.67,3897.67,60
2001/10/22,12:20:00,3892.96,3892.96,3892.96,3892.96,51
2001/10/22,12:21:00,3896.68,3896.68,3896.68,3896.68,80
2001/10/22,12:22:00,3896.85,3896.85,3896.85,3896.85,81
2001/10/22,12:23:00,3897.71,3897.71,3897.71,3897.71,58
2001/10/22,12:24:00,3896.94,3896.94,3896.94,3896.94,54
2001/10/22,12:25:00,3898.62,3898.62,3898.62,3898.62,61
2001/10/22,12:26:00,3899.78,3899.78,3899.78,3899.78,149
2001/10/22,12:27:00,3902.24,3902.24,3902.24,3902.24,123
2001/10/22,12:28:00,3904.01,3904.01,3904.01,3904.01,126
2001/10/22,12:29:00,3905.44,3905.44,3905.44,3905.44,113
2001/10/22,12:30:00,3905.45,3905.45,3905.45,3905.45,96
2001/10/22,12:31:00,3906.33,3906.33,3906.33,3906.33,188
2001/10/22,12:32:00,3906.13,3906.13,3906.13,3906.13,123
2001/10/22,12:33:00,3906.64,3906.64,3906.64,3906.64,91
2001/10/22,12:34:00,3908.41,3908.41,3908.41,3908.41,85
2001/10/22,12:35:00,3902.29,3902.29,3902.29,3902.29,0
2001/10/22,12:36:00,3906.65,3906.65,3906.65,3906.65,260
2001/10/22,12:37:00,3907.09,3907.09,3907.09,3907.09,149
2001/10/22,12:38:00,3907.61,3907.61,3907.61,3907.61,91
2001/10/22,12:39:00,3907.51,3907.51,3907.51,3907.51,105
2001/10/22,12:40:00,3903.98,3903.98,3903.98,3903.98,0
2001/10/22,12:41:00,3907.75,3907.75,3907.75,3907.75,240
2001/10/22,12:42:00,3905.57,3905.57,3905.57,3905.57,121
2001/10/22,12:43:00,3904.16,3904.16,3904.16,3904.16,88
2001/10/22,12:44:00,3903.78,3903.78,3903.78,3903.78,84
2001/10/22,12:45:00,3903.77,3903.77,3903.77,3903.77,0
2001/10/22,12:46:00,3904.75,3904.75,3904.75,3904.75,172
2001/10/22,12:47:00,3899.54,3899.54,3899.54,3899.54,91
2001/10/22,12:48:00,3903.57,3903.57,3903.57,3903.57,99
2001/10/22,12:49:00,3897.16,3897.16,3897.16,3897.16,96
2001/10/22,12:50:00,3896.72,3896.72,3896.72,3896.72,133
2001/10/22,12:51:00,3894.95,3894.95,3894.95,3894.95,215
2001/10/22,12:52:00,3892.26,3892.26,3892.26,3892.26,225
2001/10/22,12:53:00,3888.82,3888.82,3888.82,3888.82,208
2001/10/22,12:54:00,3886.63,3886.63,3886.63,3886.63,256
2001/10/22,12:55:00,3885.10,3885.10,3885.10,3885.10,0
2001/10/22,12:56:00,3885.48,3885.48,3885.48,3885.48,540
2001/10/22,12:57:00,3891.35,3891.35,3891.35,3891.35,182
2001/10/22,12:58:00,3886.47,3886.47,3886.47,3886.47,181
2001/10/22,12:59:00,3893.16,3893.16,3893.16,3893.16,210
2001/10/22,13:00:00,3890.28,3890.28,3890.28,3890.28,148
2001/10/22,13:01:00,3890.60,3890.60,3890.60,3890.60,158
2001/10/22,13:02:00,3888.38,3888.38,3888.38,3888.38,141
2001/10/22,13:03:00,3888.63,3888.63,3888.63,3888.63,111
2001/10/22,13:04:00,3889.09,3889.09,3889.09,3889.09,98
2001/10/22,13:05:00,3887.88,3887.88,3887.88,3887.88,120
2001/10/22,13:06:00,3886.99,3886.99,3886.99,3886.99,110
2001/10/22,13:07:00,3885.89,3885.89,3885.89,3885.89,131
2001/10/22,13:08:00,3885.13,3885.13,3885.13,3885.13,129
2001/10/22,13:09:00,3884.91,3884.91,3884.91,3884.91,129
2001/10/22,13:10:00,3883.66,3883.66,3883.66,3883.66,0
2001/10/22,13:11:00,3881.11,3881.11,3881.11,3881.11,167
2001/10/22,13:12:00,3880.94,3880.94,3880.94,3880.94,358
2001/10/22,13:13:00,3879.76,3879.76,3879.76,3879.76,193
2001/10/22,13:14:00,3880.60,3880.60,3880.60,3880.60,195
2001/10/22,13:15:00,3879.86,3879.86,3879.86,3879.86,202
2001/10/22,13:16:00,3874.84,3874.84,3874.84,3874.84,216
2001/10/22,13:17:00,3873.70,3873.70,3873.70,3873.70,258
2001/10/22,13:18:00,3879.51,3879.51,3879.51,3879.51,258
2001/10/22,13:19:00,3878.34,3878.34,3878.34,3878.34,206
2001/10/22,13:20:00,3876.22,3876.22,3876.22,3876.22,179
2001/10/22,13:21:00,3879.98,3879.98,3879.98,3879.98,0
2001/10/22,13:22:00,3886.36,3886.36,3886.36,3886.36,441
2001/10/22,13:23:00,3885.70,3885.70,3885.70,3885.70,236
2001/10/22,13:24:00,3892.84,3892.84,3892.84,3892.84,247
2001/10/22,13:25:00,3887.89,3887.89,3887.89,3887.89,264
2001/10/22,13:26:00,3890.48,3890.48,3890.48,3890.48,309
2001/10/22,13:27:00,3891.35,3891.35,3891.35,3891.35,460
2001/10/22,13:28:00,3894.51,3894.51,3894.51,3894.51,455
2001/10/22,13:29:00,3896.96,3896.96,3896.96,3896.96,659
2001/10/22,13:30:00,3900.62,3900.62,3900.62,3900.62,1358
2001/10/23,09:00:00,3900.62,3900.62,3900.62,3900.62,0
2001/10/23,09:01:00,3959.14,3959.14,3959.14,3959.14,2063
2001/10/23,09:02:00,3957.17,3957.17,3957.17,3957.17,626
2001/10/23,09:03:00,3952.83,3952.83,3952.83,3952.83,786
2001/10/23,09:04:00,3954.02,3954.02,3954.02,3954.02,624
2001/10/23,09:05:00,3946.68,3946.68,3946.68,3946.68,524
2001/10/23,09:06:00,3945.75,3945.75,3945.75,3945.75,550
2001/10/23,09:07:00,3945.24,3945.24,3945.24,3945.24,688
2001/10/23,09:08:00,3945.41,3945.41,3945.41,3945.41,536
2001/10/23,09:09:00,3946.92,3946.92,3946.92,3946.92,502
2001/10/23,09:10:00,3952.06,3952.06,3952.06,3952.06,474
2001/10/23,09:11:00,3952.93,3952.93,3952.93,3952.93,455
2001/10/23,09:12:00,3947.69,3947.69,3947.69,3947.69,403
2001/10/23,09:13:00,3951.24,3951.24,3951.24,3951.24,399
2001/10/23,09:14:00,3945.80,3945.80,3945.80,3945.80,394
2001/10/23,09:15:00,3947.91,3947.91,3947.91,3947.91,411
2001/10/23,09:16:00,3948.15,3948.15,3948.15,3948.15,481
2001/10/23,09:17:00,3947.33,3947.33,3947.33,3947.33,373
2001/10/23,09:18:00,3947.57,3947.57,3947.57,3947.57,349
2001/10/23,09:19:00,3944.20,3944.20,3944.20,3944.20,282
2001/10/23,09:20:00,3938.72,3938.72,3938.72,3938.72,253
2001/10/23,09:21:00,3937.14,3937.14,3937.14,3937.14,386
2001/10/23,09:22:00,3932.96,3932.96,3932.96,3932.96,405
2001/10/23,09:23:00,3928.30,3928.30,3928.30,3928.30,374
2001/10/23,09:24:00,3926.03,3926.03,3926.03,3926.03,338
2001/10/23,09:25:00,3922.08,3922.08,3922.08,3922.08,384
2001/10/23,09:26:00,3919.75,3919.75,3919.75,3919.75,0
2001/10/23,09:27:00,3917.30,3917.30,3917.30,3917.30,831
2001/10/23,09:28:00,3919.17,3919.17,3919.17,3919.17,316
2001/10/23,09:29:00,3921.73,3921.73,3921.73,3921.73,303
2001/10/23,09:30:00,3927.30,3927.30,3927.30,3927.30,337
2001/10/23,09:31:00,3929.85,3929.85,3929.85,3929.85,356
2001/10/23,09:32:00,3925.02,3925.02,3925.02,3925.02,339
2001/10/23,09:33:00,3930.58,3930.58,3930.58,3930.58,198
2001/10/23,09:34:00,3931.48,3931.48,3931.48,3931.48,187
2001/10/23,09:35:00,3930.51,3930.51,3930.51,3930.51,182
2001/10/23,09:36:00,3929.77,3929.77,3929.77,3929.77,185
2001/10/23,09:37:00,3928.19,3928.19,3928.19,3928.19,160
2001/10/23,09:38:00,3924.11,3924.11,3924.11,3924.11,167
2001/10/23,09:39:00,3922.05,3922.05,3922.05,3922.05,157
2001/10/23,09:40:00,3921.66,3921.66,3921.66,3921.66,183
2001/10/23,09:41:00,3920.76,3920.76,3920.76,3920.76,255
2001/10/23,09:42:00,3926.96,3926.96,3926.96,3926.96,250
2001/10/23,09:43:00,3929.96,3929.96,3929.96,3929.96,206
2001/10/23,09:44:00,3931.18,3931.18,3931.18,3931.18,193
2001/10/23,09:45:00,3931.71,3931.71,3931.71,3931.71,237
2001/10/23,09:46:00,3935.51,3935.51,3935.51,3935.51,209
2001/10/23,09:47:00,3937.85,3937.85,3937.85,3937.85,193
2001/10/23,09:48:00,3937.32,3937.32,3937.32,3937.32,199
2001/10/23,09:49:00,3938.67,3938.67,3938.67,3938.67,172
2001/10/23,09:50:00,3937.74,3937.74,3937.74,3937.74,188
2001/10/23,09:51:00,3935.20,3935.20,3935.20,3935.20,160
2001/10/23,09:52:00,3939.49,3939.49,3939.49,3939.49,151
2001/10/23,09:53:00,3931.65,3931.65,3931.65,3931.65,136
2001/10/23,09:54:00,3935.30,3935.30,3935.30,3935.30,131
2001/10/23,09:55:00,3930.59,3930.59,3930.59,3930.59,136
2001/10/23,09:56:00,3928.84,3928.84,3928.84,3928.84,162
2001/10/23,09:57:00,3932.36,3932.36,3932.36,3932.36,112
2001/10/23,09:58:00,3933.47,3933.47,3933.47,3933.47,123
2001/10/23,09:59:00,3932.60,3932.60,3932.60,3932.60,143
2001/10/23,10:00:00,3925.94,3925.94,3925.94,3925.94,215
2001/10/23,10:01:00,3926.23,3926.23,3926.23,3926.23,167
2001/10/23,10:02:00,3928.73,3928.73,3928.73,3928.73,122
2001/10/23,10:03:00,3924.66,3924.66,3924.66,3924.66,151
2001/10/23,10:04:00,3922.51,3922.51,3922.51,3922.51,131
2001/10/23,10:05:00,3922.70,3922.70,3922.70,3922.70,147
2001/10/23,10:06:00,3926.09,3926.09,3926.09,3926.09,150
2001/10/23,10:07:00,3925.58,3925.58,3925.58,3925.58,137
2001/10/23,10:08:00,3919.91,3919.91,3919.91,3919.91,123
2001/10/23,10:09:00,3920.45,3920.45,3920.45,3920.45,100
2001/10/23,10:10:00,3923.99,3923.99,3923.99,3923.99,117
2001/10/23,10:11:00,3920.07,3920.07,3920.07,3920.07,159
2001/10/23,10:12:00,3924.37,3924.37,3924.37,3924.37,111
2001/10/23,10:13:00,3918.77,3918.77,3918.77,3918.77,96
2001/10/23,10:14:00,3918.37,3918.37,3918.37,3918.37,91
2001/10/23,10:15:00,3923.54,3923.54,3923.54,3923.54,109
2001/10/23,10:16:00,3921.55,3921.55,3921.55,3921.55,113
2001/10/23,10:17:00,3916.13,3916.13,3916.13,3916.13,115
2001/10/23,10:18:00,3915.90,3915.90,3915.90,3915.90,113
2001/10/23,10:19:00,3914.66,3914.66,3914.66,3914.66,124
2001/10/23,10:20:00,3910.60,3910.60,3910.60,3910.60,128
2001/10/23,10:21:00,3910.00,3910.00,3910.00,3910.00,184
2001/10/23,10:22:00,3907.22,3907.22,3907.22,3907.22,164
2001/10/23,10:23:00,3906.45,3906.45,3906.45,3906.45,160
2001/10/23,10:24:00,3906.26,3906.26,3906.26,3906.26,163
2001/10/23,10:25:00,3909.69,3909.69,3909.69,3909.69,169
2001/10/23,10:26:00,3909.60,3909.60,3909.60,3909.60,215
2001/10/23,10:27:00,3904.05,3904.05,3904.05,3904.05,143
2001/10/23,10:28:00,3904.38,3904.38,3904.38,3904.38,119
2001/10/23,10:29:00,3905.37,3905.37,3905.37,3905.37,104
2001/10/23,10:30:00,3909.03,3909.03,3909.03,3909.03,123
2001/10/23,10:31:00,3909.20,3909.20,3909.20,3909.20,107
2001/10/23,10:32:00,3910.31,3910.31,3910.31,3910.31,103
2001/10/23,10:33:00,3912.23,3912.23,3912.23,3912.23,89
2001/10/23,10:34:00,3907.76,3907.76,3907.76,3907.76,98
2001/10/23,10:35:00,3916.18,3916.18,3916.18,3916.18,119
2001/10/23,10:36:00,3916.29,3916.29,3916.29,3916.29,163
2001/10/23,10:37:00,3914.55,3914.55,3914.55,3914.55,0
2001/10/23,10:38:00,3917.97,3917.97,3917.97,3917.97,248
2001/10/23,10:39:00,3914.90,3914.90,3914.90,3914.90,95
2001/10/23,10:40:00,3919.28,3919.28,3919.28,3919.28,88
2001/10/23,10:41:00,3919.84,3919.84,3919.84,3919.84,75
2001/10/23,10:42:00,3919.42,3919.42,3919.42,3919.42,99
2001/10/23,10:43:00,3914.43,3914.43,3914.43,3914.43,106
2001/10/23,10:44:00,3917.66,3917.66,3917.66,3917.66,75
2001/10/23,10:45:00,3918.20,3918.20,3918.20,3918.20,91
2001/10/23,10:46:00,3913.24,3913.24,3913.24,3913.24,91
2001/10/23,10:47:00,3916.16,3916.16,3916.16,3916.16,80
2001/10/23,10:48:00,3915.89,3915.89,3915.89,3915.89,78
2001/10/23,10:49:00,3912.11,3912.11,3912.11,3912.11,85
2001/10/23,10:50:00,3916.65,3916.65,3916.65,3916.65,80
2001/10/23,10:51:00,3912.11,3912.11,3912.11,3912.11,131
2001/10/23,10:52:00,3912.32,3912.32,3912.32,3912.32,112
2001/10/23,10:53:00,3911.66,3911.66,3911.66,3911.66,87
2001/10/23,10:54:00,3915.03,3915.03,3915.03,3915.03,81
2001/10/23,10:55:00,3916.39,3916.39,3916.39,3916.39,102
2001/10/23,10:56:00,3918.80,3918.80,3918.80,3918.80,76
2001/10/23,10:57:00,3913.50,3913.50,3913.50,3913.50,79
2001/10/23,10:58:00,3918.91,3918.91,3918.91,3918.91,77
2001/10/23,10:59:00,3919.32,3919.32,3919.32,3919.32,59
2001/10/23,11:00:00,3916.40,3916.40,3916.40,3916.40,71
2001/10/23,11:01:00,3916.92,3916.92,3916.92,3916.92,114
2001/10/23,11:02:00,3916.70,3916.70,3916.70,3916.70,75
2001/10/23,11:03:00,3916.22,3916.22,3916.22,3916.22,67
2001/10/23,11:04:00,3916.40,3916.40,3916.40,3916.40,65
2001/10/23,11:05:00,3915.33,3915.33,3915.33,3915.33,74
2001/10/23,11:06:00,3915.14,3915.14,3915.14,3915.14,84
2001/10/23,11:07:00,3916.09,3916.09,3916.09,3916.09,78
2001/10/23,11:08:00,3918.95,3918.95,3918.95,3918.95,86
2001/10/23,11:09:00,3913.62,3913.62,3913.62,3913.62,71
2001/10/23,11:10:00,3913.48,3913.48,3913.48,3913.48,80
2001/10/23,11:11:00,3917.97,3917.97,3917.97,3917.97,113
2001/10/23,11:12:00,3913.28,3913.28,3913.28,3913.28,73
2001/10/23,11:13:00,3917.58,3917.58,3917.58,3917.58,86
2001/10/23,11:14:00,3913.96,3913.96,3913.96,3913.96,91
2001/10/23,11:15:00,3915.02,3915.02,3915.02,3915.02,118
2001/10/23,11:16:00,3915.67,3915.67,3915.67,3915.67,138
2001/10/23,11:17:00,3923.81,3923.81,3923.81,3923.81,108
2001/10/23,11:18:00,3923.61,3923.61,3923.61,3923.61,140
2001/10/23,11:19:00,3925.13,3925.13,3925.13,3925.13,131
2001/10/23,11:20:00,3921.53,3921.53,3921.53,3921.53,151
2001/10/23,11:21:00,3925.86,3925.86,3925.86,3925.86,183
2001/10/23,11:22:00,3921.82,3921.82,3921.82,3921.82,176
2001/10/23,11:23:00,3925.16,3925.16,3925.16,3925.16,105
2001/10/23,11:24:00,3925.10,3925.10,3925.10,3925.10,106
2001/10/23,11:25:00,3921.88,3921.88,3921.88,3921.88,92
2001/10/23,11:26:00,3920.75,3920.75,3920.75,3920.75,83
2001/10/23,11:27:00,3919.92,3919.92,3919.92,3919.92,81
2001/10/23,11:28:00,3917.99,3917.99,3917.99,3917.99,68
2001/10/23,11:29:00,3918.40,3918.40,3918.40,3918.40,86
2001/10/23,11:30:00,3918.33,3918.33,3918.33,3918.33,77
2001/10/23,11:31:00,3916.92,3916.92,3916.92,3916.92,78
2001/10/23,11:32:00,3916.26,3916.26,3916.26,3916.26,91
2001/10/23,11:33:00,3919.40,3919.40,3919.40,3919.40,107
2001/10/23,11:34:00,3916.25,3916.25,3916.25,3916.25,88
2001/10/23,11:35:00,3919.16,3919.16,3919.16,3919.16,114
2001/10/23,11:36:00,3917.84,3917.84,3917.84,3917.84,114
2001/10/23,11:37:00,3918.00,3918.00,3918.00,3918.00,80
2001/10/23,11:38:00,3924.77,3924.77,3924.77,3924.77,81
2001/10/23,11:39:00,3923.72,3923.72,3923.72,3923.72,76
2001/10/23,11:40:00,3918.73,3918.73,3918.73,3918.73,73
2001/10/23,11:41:00,3921.48,3921.48,3921.48,3921.48,74
2001/10/23,11:42:00,3920.28,3920.28,3920.28,3920.28,79
2001/10/23,11:43:00,3919.00,3919.00,3919.00,3919.00,60
2001/10/23,11:44:00,3918.62,3918.62,3918.62,3918.62,55
2001/10/23,11:45:00,3919.00,3919.00,3919.00,3919.00,0
2001/10/23,11:46:00,3917.91,3917.91,3917.91,3917.91,146
2001/10/23,11:47:00,3921.48,3921.48,3921.48,3921.48,63
2001/10/23,11:48:00,3917.50,3917.50,3917.50,3917.50,77
2001/10/23,11:49:00,3916.67,3916.67,3916.67,3916.67,49
2001/10/23,11:50:00,3915.58,3915.58,3915.58,3915.58,85
2001/10/23,11:51:00,3913.60,3913.60,3913.60,3913.60,181
2001/10/23,11:52:00,3912.35,3912.35,3912.35,3912.35,127
2001/10/23,11:53:00,3910.35,3910.35,3910.35,3910.35,233
2001/10/23,11:54:00,3903.38,3903.38,3903.38,3903.38,200
2001/10/23,11:55:00,3898.79,3898.79,3898.79,3898.79,0
2001/10/23,11:56:00,3895.48,3895.48,3895.48,3895.48,580
2001/10/23,11:57:00,3893.63,3893.63,3893.63,3893.63,321
2001/10/23,11:58:00,3891.34,3891.34,3891.34,3891.34,226
2001/10/23,11:59:00,3889.92,3889.92,3889.92,3889.92,183
2001/10/23,12:00:00,3890.42,3890.42,3890.42,3890.42,181
2001/10/23,12:01:00,3892.01,3892.01,3892.01,3892.01,183
2001/10/23,12:02:00,3898.43,3898.43,3898.43,3898.43,124
2001/10/23,12:03:00,3894.18,3894.18,3894.18,3894.18,100
2001/10/23,12:04:00,3899.16,3899.16,3899.16,3899.16,73
2001/10/23,12:05:00,3899.86,3899.86,3899.86,3899.86,86
2001/10/23,12:06:00,3898.88,3898.88,3898.88,3898.88,93
2001/10/23,12:07:00,3900.26,3900.26,3900.26,3900.26,117
2001/10/23,12:08:00,3900.59,3900.59,3900.59,3900.59,72
2001/10/23,12:09:00,3897.88,3897.88,3897.88,3897.88,87
2001/10/23,12:10:00,3901.70,3901.70,3901.70,3901.70,69
2001/10/23,12:11:00,3896.36,3896.36,3896.36,3896.36,71
2001/10/23,12:12:00,3893.84,3893.84,3893.84,3893.84,54
2001/10/23,12:13:00,3893.52,3893.52,3893.52,3893.52,71
2001/10/23,12:14:00,3892.85,3892.85,3892.85,3892.85,105
2001/10/23,12:15:00,3895.70,3895.70,3895.70,3895.70,100
2001/10/23,12:16:00,3891.88,3891.88,3891.88,3891.88,110
2001/10/23,12:17:00,3890.68,3890.68,3890.68,3890.68,66
2001/10/23,12:18:00,3894.56,3894.56,3894.56,3894.56,75
2001/10/23,12:19:00,3889.60,3889.60,3889.60,3889.60,97
2001/10/23,12:20:00,3894.59,3894.59,3894.59,3894.59,93
2001/10/23,12:21:00,3888.81,3888.81,3888.81,3888.81,166
2001/10/23,12:22:00,3885.71,3885.71,3885.71,3885.71,207
2001/10/23,12:23:00,3882.29,3882.29,3882.29,3882.29,242
2001/10/23,12:24:00,3881.97,3881.97,3881.97,3881.97,252
2001/10/23,12:25:00,3882.59,3882.59,3882.59,3882.59,233
2001/10/23,12:26:00,3881.72,3881.72,3881.72,3881.72,244
2001/10/23,12:27:00,3882.96,3882.96,3882.96,3882.96,176
2001/10/23,12:28:00,3882.37,3882.37,3882.37,3882.37,121
2001/10/23,12:29:00,3882.93,3882.93,3882.93,3882.93,95
2001/10/23,12:30:00,3883.73,3883.73,3883.73,3883.73,83
2001/10/23,12:31:00,3877.88,3877.88,3877.88,3877.88,93
2001/10/23,12:32:00,3882.40,3882.40,3882.40,3882.40,90
2001/10/23,12:33:00,3881.70,3881.70,3881.70,3881.70,114
2001/10/23,12:34:00,3879.68,3879.68,3879.68,3879.68,113
2001/10/23,12:35:00,3875.95,3875.95,3875.95,3875.95,101
2001/10/23,12:36:00,3873.92,3873.92,3873.92,3873.92,139
2001/10/23,12:37:00,3878.62,3878.62,3878.62,3878.62,161
2001/10/23,12:38:00,3876.99,3876.99,3876.99,3876.99,139
2001/10/23,12:39:00,3877.05,3877.05,3877.05,3877.05,120
2001/10/23,12:40:00,3871.97,3871.97,3871.97,3871.97,99
2001/10/23,12:41:00,3877.18,3877.18,3877.18,3877.18,110
2001/10/23,12:42:00,3871.41,3871.41,3871.41,3871.41,124
2001/10/23,12:43:00,3871.08,3871.08,3871.08,3871.08,111
2001/10/23,12:44:00,3870.60,3870.60,3870.60,3870.60,91
2001/10/23,12:45:00,3869.47,3869.47,3869.47,3869.47,109
2001/10/23,12:46:00,3868.92,3868.92,3868.92,3868.92,113
2001/10/23,12:47:00,3873.07,3873.07,3873.07,3873.07,111
2001/10/23,12:48:00,3870.15,3870.15,3870.15,3870.15,97
2001/10/23,12:49:00,3870.55,3870.55,3870.55,3870.55,104
2001/10/23,12:50:00,3874.94,3874.94,3874.94,3874.94,98
2001/10/23,12:51:00,3880.60,3880.60,3880.60,3880.60,130
2001/10/23,12:52:00,3879.95,3879.95,3879.95,3879.95,125
2001/10/23,12:53:00,3882.21,3882.21,3882.21,3882.21,127
2001/10/23,12:54:00,3883.55,3883.55,3883.55,3883.55,115
2001/10/23,12:55:00,3886.80,3886.80,3886.80,3886.80,179
2001/10/23,12:56:00,3888.52,3888.52,3888.52,3888.52,194
2001/10/23,12:57:00,3890.38,3890.38,3890.38,3890.38,132
2001/10/23,12:58:00,3891.12,3891.12,3891.12,3891.12,176
2001/10/23,12:59:00,3890.58,3890.58,3890.58,3890.58,138
2001/10/23,13:00:00,3890.92,3890.92,3890.92,3890.92,123
2001/10/23,13:01:00,3891.08,3891.08,3891.08,3891.08,143
2001/10/23,13:02:00,3885.81,3885.81,3885.81,3885.81,129
2001/10/23,13:03:00,3882.34,3882.34,3882.34,3882.34,124
2001/10/23,13:04:00,3884.61,3884.61,3884.61,3884.61,123
2001/10/23,13:05:00,3885.00,3885.00,3885.00,3885.00,129
2001/10/23,13:06:00,3876.58,3876.58,3876.58,3876.58,138
2001/10/23,13:07:00,3874.51,3874.51,3874.51,3874.51,134
2001/10/23,13:08:00,3874.84,3874.84,3874.84,3874.84,122
2001/10/23,13:09:00,3872.54,3872.54,3872.54,3872.54,140
2001/10/23,13:10:00,3872.27,3872.27,3872.27,3872.27,159
2001/10/23,13:11:00,3870.86,3870.86,3870.86,3870.86,140
2001/10/23,13:12:00,3870.74,3870.74,3870.74,3870.74,120
2001/10/23,13:13:00,3874.65,3874.65,3874.65,3874.65,121
2001/10/23,13:14:00,3869.53,3869.53,3869.53,3869.53,127
2001/10/23,13:15:00,3869.12,3869.12,3869.12,3869.12,121
2001/10/23,13:16:00,3870.72,3870.72,3870.72,3870.72,140
2001/10/23,13:17:00,3869.90,3869.90,3869.90,3869.90,137
2001/10/23,13:18:00,3874.21,3874.21,3874.21,3874.21,146
2001/10/23,13:19:00,3878.85,3878.85,3878.85,3878.85,142
2001/10/23,13:20:00,3881.69,3881.69,3881.69,3881.69,176
2001/10/23,13:21:00,3883.18,3883.18,3883.18,3883.18,197
2001/10/23,13:22:00,3882.30,3882.30,3882.30,3882.30,216
2001/10/23,13:23:00,3886.41,3886.41,3886.41,3886.41,225
2001/10/23,13:24:00,3884.83,3884.83,3884.83,3884.83,180
2001/10/23,13:25:00,3880.11,3880.11,3880.11,3880.11,174
2001/10/23,13:26:00,3885.64,3885.64,3885.64,3885.64,281
2001/10/23,13:27:00,3882.56,3882.56,3882.56,3882.56,305
2001/10/23,13:28:00,3874.38,3874.38,3874.38,3874.38,318
2001/10/23,13:29:00,3872.18,3872.18,3872.18,3872.18,492
2001/10/23,13:30:00,3874.42,3874.42,3874.42,3874.42,1232
2001/10/24,09:00:00,3874.42,3874.42,3874.42,3874.42,0
2001/10/24,09:01:00,3884.62,3884.62,3884.62,3884.62,902
2001/10/24,09:02:00,3893.00,3893.00,3893.00,3893.00,275
2001/10/24,09:03:00,3894.60,3894.60,3894.60,3894.60,302
2001/10/24,09:04:00,3896.02,3896.02,3896.02,3896.02,289
2001/10/24,09:05:00,3898.67,3898.67,3898.67,3898.67,0
2001/10/24,09:06:00,3907.07,3907.07,3907.07,3907.07,765
2001/10/24,09:07:00,3910.68,3910.68,3910.68,3910.68,442
2001/10/24,09:08:00,3913.87,3913.87,3913.87,3913.87,509
2001/10/24,09:09:00,3918.45,3918.45,3918.45,3918.45,411
2001/10/24,09:10:00,3918.46,3918.46,3918.46,3918.46,359
2001/10/24,09:11:00,3916.75,3916.75,3916.75,3916.75,476
2001/10/24,09:12:00,3914.19,3914.19,3914.19,3914.19,467
2001/10/24,09:13:00,3913.47,3913.47,3913.47,3913.47,268
2001/10/24,09:14:00,3910.30,3910.30,3910.30,3910.30,277
2001/10/24,09:15:00,3908.56,3908.56,3908.56,3908.56,223
2001/10/24,09:16:00,3904.50,3904.50,3904.50,3904.50,338
2001/10/24,09:17:00,3903.59,3903.59,3903.59,3903.59,263
2001/10/24,09:18:00,3906.58,3906.58,3906.58,3906.58,285
2001/10/24,09:19:00,3908.19,3908.19,3908.19,3908.19,313
2001/10/24,09:20:00,3905.00,3905.00,3905.00,3905.00,427
2001/10/24,09:21:00,3916.79,3916.79,3916.79,3916.79,539
2001/10/24,09:22:00,3920.48,3920.48,3920.48,3920.48,581
2001/10/24,09:23:00,3923.45,3923.45,3923.45,3923.45,402
2001/10/24,09:24:00,3926.78,3926.78,3926.78,3926.78,391
2001/10/24,09:25:00,3932.43,3932.43,3932.43,3932.43,371
2001/10/24,09:26:00,3931.51,3931.51,3931.51,3931.51,521
2001/10/24,09:27:00,3925.12,3925.12,3925.12,3925.12,329
2001/10/24,09:28:00,3924.61,3924.61,3924.61,3924.61,253
2001/10/24,09:29:00,3923.06,3923.06,3923.06,3923.06,330
2001/10/24,09:30:00,3922.58,3922.58,3922.58,3922.58,267
2001/10/24,09:31:00,3921.61,3921.61,3921.61,3921.61,331
2001/10/24,09:32:00,3928.18,3928.18,3928.18,3928.18,295
2001/10/24,09:33:00,3927.91,3927.91,3927.91,3927.91,214
2001/10/24,09:34:00,3925.16,3925.16,3925.16,3925.16,226
2001/10/24,09:35:00,3930.60,3930.60,3930.60,3930.60,0
2001/10/24,09:36:00,3930.58,3930.58,3930.58,3930.58,473
2001/10/24,09:37:00,3926.82,3926.82,3926.82,3926.82,246
2001/10/24,09:38:00,3927.47,3927.47,3927.47,3927.47,210
2001/10/24,09:39:00,3924.56,3924.56,3924.56,3924.56,235
2001/10/24,09:40:00,3920.74,3920.74,3920.74,3920.74,218
2001/10/24,09:41:00,3919.60,3919.60,3919.60,3919.60,307
2001/10/24,09:42:00,3917.74,3917.74,3917.74,3917.74,219
2001/10/24,09:43:00,3915.68,3915.68,3915.68,3915.68,195
2001/10/24,09:44:00,3913.54,3913.54,3913.54,3913.54,160
2001/10/24,09:45:00,3914.47,3914.47,3914.47,3914.47,189
2001/10/24,09:46:00,3919.18,3919.18,3919.18,3919.18,0
2001/10/24,09:47:00,3911.46,3911.46,3911.46,3911.46,410
2001/10/24,09:48:00,3911.18,3911.18,3911.18,3911.18,152
2001/10/24,09:49:00,3912.29,3912.29,3912.29,3912.29,145
2001/10/24,09:50:00,3911.40,3911.40,3911.40,3911.40,0
2001/10/24,09:51:00,3910.94,3910.94,3910.94,3910.94,321
2001/10/24,09:52:00,3910.74,3910.74,3910.74,3910.74,135
2001/10/24,09:53:00,3910.74,3910.74,3910.74,3910.74,134
2001/10/24,09:54:00,3910.36,3910.36,3910.36,3910.36,155
2001/10/24,09:55:00,3911.79,3911.79,3911.79,3911.79,174
2001/10/24,09:56:00,3912.12,3912.12,3912.12,3912.12,0
2001/10/24,09:57:00,3914.38,3914.38,3914.38,3914.38,472
2001/10/24,09:58:00,3915.37,3915.37,3915.37,3915.37,214
2001/10/24,09:59:00,3921.42,3921.42,3921.42,3921.42,260
2001/10/24,10:00:00,3918.90,3918.90,3918.90,3918.90,0
2001/10/24,10:01:00,3926.17,3926.17,3926.17,3926.17,633
2001/10/24,10:02:00,3929.43,3929.43,3929.43,3929.43,316
2001/10/24,10:03:00,3929.91,3929.91,3929.91,3929.91,284
2001/10/24,10:04:00,3926.19,3926.19,3926.19,3926.19,275
2001/10/24,10:05:00,3932.19,3932.19,3932.19,3932.19,205
2001/10/24,10:06:00,3933.07,3933.07,3933.07,3933.07,199
2001/10/24,10:07:00,3932.72,3932.72,3932.72,3932.72,171
2001/10/24,10:08:00,3927.84,3927.84,3927.84,3927.84,153
2001/10/24,10:09:00,3934.34,3934.34,3934.34,3934.34,152
2001/10/24,10:10:00,3932.06,3932.06,3932.06,3932.06,0
2001/10/24,10:11:00,3936.53,3936.53,3936.53,3936.53,597
2001/10/24,10:12:00,3946.07,3946.07,3946.07,3946.07,406
2001/10/24,10:13:00,3944.41,3944.41,3944.41,3944.41,507
2001/10/24,10:14:00,3951.32,3951.32,3951.32,3951.32,587
2001/10/24,10:15:00,3954.06,3954.06,3954.06,3954.06,512
2001/10/24,10:16:00,3961.08,3961.08,3961.08,3961.08,700
2001/10/24,10:17:00,3961.89,3961.89,3961.89,3961.89,524
2001/10/24,10:18:00,3964.07,3964.07,3964.07,3964.07,538
2001/10/24,10:19:00,3954.55,3954.55,3954.55,3954.55,404
2001/10/24,10:20:00,3956.58,3956.58,3956.58,3956.58,329
2001/10/24,10:21:00,3949.42,3949.42,3949.42,3949.42,301
2001/10/24,10:22:00,3947.23,3947.23,3947.23,3947.23,405
2001/10/24,10:23:00,3950.47,3950.47,3950.47,3950.47,223
2001/10/24,10:24:00,3948.34,3948.34,3948.34,3948.34,219
2001/10/24,10:25:00,3947.65,3947.65,3947.65,3947.65,170
2001/10/24,10:26:00,3950.74,3950.74,3950.74,3950.74,220
2001/10/24,10:27:00,3951.14,3951.14,3951.14,3951.14,125
2001/10/24,10:28:00,3956.44,3956.44,3956.44,3956.44,166
2001/10/24,10:29:00,3954.79,3954.79,3954.79,3954.79,185
2001/10/24,10:30:00,3959.33,3959.33,3959.33,3959.33,241
2001/10/24,10:31:00,3964.87,3964.87,3964.87,3964.87,417
2001/10/24,10:32:00,3962.26,3962.26,3962.26,3962.26,317
2001/10/24,10:33:00,3966.26,3966.26,3966.26,3966.26,303
2001/10/24,10:34:00,3968.25,3968.25,3968.25,3968.25,386
2001/10/24,10:35:00,3972.23,3972.23,3972.23,3972.23,0
2001/10/24,10:36:00,3970.91,3970.91,3970.91,3970.91,380
2001/10/24,10:37:00,3970.33,3970.33,3970.33,3970.33,706
2001/10/24,10:38:00,3968.36,3968.36,3968.36,3968.36,286
2001/10/24,10:39:00,3964.12,3964.12,3964.12,3964.12,264
2001/10/24,10:40:00,3960.41,3960.41,3960.41,3960.41,254
2001/10/24,10:41:00,3958.04,3958.04,3958.04,3958.04,235
2001/10/24,10:42:00,3955.06,3955.06,3955.06,3955.06,232
2001/10/24,10:43:00,3955.51,3955.51,3955.51,3955.51,228
2001/10/24,10:44:00,3953.59,3953.59,3953.59,3953.59,259
2001/10/24,10:45:00,3951.48,3951.48,3951.48,3951.48,244
2001/10/24,10:46:00,3951.44,3951.44,3951.44,3951.44,209
2001/10/24,10:47:00,3951.01,3951.01,3951.01,3951.01,144
2001/10/24,10:48:00,3951.44,3951.44,3951.44,3951.44,86
2001/10/24,10:49:00,3951.13,3951.13,3951.13,3951.13,91
2001/10/24,10:50:00,3951.58,3951.58,3951.58,3951.58,0
2001/10/24,10:51:00,3953.39,3953.39,3953.39,3953.39,250
2001/10/24,10:52:00,3953.03,3953.03,3953.03,3953.03,104
2001/10/24,10:53:00,3955.40,3955.40,3955.40,3955.40,70
2001/10/24,10:54:00,3956.50,3956.50,3956.50,3956.50,0
2001/10/24,10:55:00,3956.14,3956.14,3956.14,3956.14,185
2001/10/24,10:56:00,3956.28,3956.28,3956.28,3956.28,0
2001/10/24,10:57:00,3957.53,3957.53,3957.53,3957.53,213
2001/10/24,10:58:00,3957.26,3957.26,3957.26,3957.26,133
2001/10/24,10:59:00,3958.53,3958.53,3958.53,3958.53,139
2001/10/24,11:00:00,3957.63,3957.63,3957.63,3957.63,132
2001/10/24,11:01:00,3958.91,3958.91,3958.91,3958.91,220
2001/10/24,11:02:00,3959.14,3959.14,3959.14,3959.14,191
2001/10/24,11:03:00,3960.35,3960.35,3960.35,3960.35,181
2001/10/24,11:04:00,3961.24,3961.24,3961.24,3961.24,195
2001/10/24,11:05:00,3961.24,3961.24,3961.24,3961.24,199
2001/10/24,11:06:00,3961.40,3961.40,3961.40,3961.40,0
2001/10/24,11:07:00,3962.55,3962.55,3962.55,3962.55,413
2001/10/24,11:08:00,3963.81,3963.81,3963.81,3963.81,119
2001/10/24,11:09:00,3963.28,3963.28,3963.28,3963.28,106
2001/10/24,11:10:00,3963.52,3963.52,3963.52,3963.52,103
2001/10/24,11:11:00,3961.97,3961.97,3961.97,3961.97,164
2001/10/24,11:12:00,3963.79,3963.79,3963.79,3963.79,141
2001/10/24,11:13:00,3962.24,3962.24,3962.24,3962.24,139
2001/10/24,11:14:00,3962.11,3962.11,3962.11,3962.11,110
2001/10/24,11:15:00,3960.39,3960.39,3960.39,3960.39,0
2001/10/24,11:16:00,3959.00,3959.00,3959.00,3959.00,250
2001/10/24,11:17:00,3958.47,3958.47,3958.47,3958.47,147
2001/10/24,11:18:00,3957.11,3957.11,3957.11,3957.11,104
2001/10/24,11:19:00,3956.78,3956.78,3956.78,3956.78,93
2001/10/24,11:20:00,3955.49,3955.49,3955.49,3955.49,107
2001/10/24,11:21:00,3955.95,3955.95,3955.95,3955.95,116
2001/10/24,11:22:00,3954.99,3954.99,3954.99,3954.99,109
2001/10/24,11:23:00,3954.08,3954.08,3954.08,3954.08,92
2001/10/24,11:24:00,3954.61,3954.61,3954.61,3954.61,74
2001/10/24,11:25:00,3953.83,3953.83,3953.83,3953.83,94
2001/10/24,11:26:00,3952.91,3952.91,3952.91,3952.91,149
2001/10/24,11:27:00,3955.88,3955.88,3955.88,3955.88,103
2001/10/24,11:28:00,3957.37,3957.37,3957.37,3957.37,85
2001/10/24,11:29:00,3958.20,3958.20,3958.20,3958.20,94
2001/10/24,11:30:00,3960.19,3960.19,3960.19,3960.19,197
2001/10/24,11:31:00,3964.68,3964.68,3964.68,3964.68,263
2001/10/24,11:32:00,3966.24,3966.24,3966.24,3966.24,280
2001/10/24,11:33:00,3965.69,3965.69,3965.69,3965.69,205
2001/10/24,11:34:00,3966.80,3966.80,3966.80,3966.80,161
2001/10/24,11:35:00,3967.48,3967.48,3967.48,3967.48,0
2001/10/24,11:36:00,3967.77,3967.77,3967.77,3967.77,385
2001/10/24,11:37:00,3968.57,3968.57,3968.57,3968.57,226
2001/10/24,11:38:00,3967.62,3967.62,3967.62,3967.62,162
2001/10/24,11:39:00,3969.42,3969.42,3969.42,3969.42,129
2001/10/24,11:40:00,3969.50,3969.50,3969.50,3969.50,0
2001/10/24,11:41:00,3967.87,3967.87,3967.87,3967.87,311
2001/10/24,11:42:00,3967.13,3967.13,3967.13,3967.13,155
2001/10/24,11:43:00,3966.70,3966.70,3966.70,3966.70,114
2001/10/24,11:44:00,3966.85,3966.85,3966.85,3966.85,132
2001/10/24,11:45:00,3964.47,3964.47,3964.47,3964.47,0
2001/10/24,11:46:00,3964.65,3964.65,3964.65,3964.65,221
2001/10/24,11:47:00,3964.21,3964.21,3964.21,3964.21,93
2001/10/24,11:48:00,3962.46,3962.46,3962.46,3962.46,85
2001/10/24,11:49:00,3962.81,3962.81,3962.81,3962.81,82
2001/10/24,11:50:00,3962.06,3962.06,3962.06,3962.06,0
2001/10/24,11:51:00,3964.03,3964.03,3964.03,3964.03,187
2001/10/24,11:52:00,3963.74,3963.74,3963.74,3963.74,92
2001/10/24,11:53:00,3964.78,3964.78,3964.78,3964.78,138
2001/10/24,11:54:00,3970.78,3970.78,3970.78,3970.78,212
2001/10/24,11:55:00,3970.65,3970.65,3970.65,3970.65,212
2001/10/24,11:56:00,3973.80,3973.80,3973.80,3973.80,312
2001/10/24,11:57:00,3979.07,3979.07,3979.07,3979.07,435
2001/10/24,11:58:00,3980.15,3980.15,3980.15,3980.15,429
2001/10/24,11:59:00,3981.65,3981.65,3981.65,3981.65,268
2001/10/24,12:00:00,3982.02,3982.02,3982.02,3982.02,0
2001/10/24,12:01:00,3981.18,3981.18,3981.18,3981.18,685
2001/10/24,12:02:00,3980.70,3980.70,3980.70,3980.70,223
2001/10/24,12:03:00,3978.76,3978.76,3978.76,3978.76,136
2001/10/24,12:04:00,3976.55,3976.55,3976.55,3976.55,143
2001/10/24,12:05:00,3975.44,3975.44,3975.44,3975.44,146
2001/10/24,12:06:00,3972.89,3972.89,3972.89,3972.89,143
2001/10/24,12:07:00,3971.57,3971.57,3971.57,3971.57,111
2001/10/24,12:08:00,3971.85,3971.85,3971.85,3971.85,112
2001/10/24,12:09:00,3972.74,3972.74,3972.74,3972.74,84
2001/10/24,12:10:00,3971.49,3971.49,3971.49,3971.49,93
2001/10/24,12:11:00,3971.29,3971.29,3971.29,3971.29,81
2001/10/24,12:12:00,3971.35,3971.35,3971.35,3971.35,77
2001/10/24,12:13:00,3973.02,3973.02,3973.02,3973.02,86
2001/10/24,12:14:00,3973.23,3973.23,3973.23,3973.23,108
2001/10/24,12:15:00,3975.60,3975.60,3975.60,3975.60,144
2001/10/24,12:16:00,3975.77,3975.77,3975.77,3975.77,209
2001/10/24,12:17:00,3977.92,3977.92,3977.92,3977.92,174
2001/10/24,12:18:00,3979.46,3979.46,3979.46,3979.46,213
2001/10/24,12:19:00,3978.29,3978.29,3978.29,3978.29,167
2001/10/24,12:20:00,3978.92,3978.92,3978.92,3978.92,158
2001/10/24,12:21:00,3978.50,3978.50,3978.50,3978.50,128
2001/10/24,12:22:00,3975.29,3975.29,3975.29,3975.29,105
2001/10/24,12:23:00,3974.68,3974.68,3974.68,3974.68,80
2001/10/24,12:24:00,3973.92,3973.92,3973.92,3973.92,94
2001/10/24,12:25:00,3973.85,3973.85,3973.85,3973.85,0
2001/10/24,12:26:00,3972.06,3972.06,3972.06,3972.06,104
2001/10/24,12:27:00,3971.53,3971.53,3971.53,3971.53,261
2001/10/24,12:28:00,3970.00,3970.00,3970.00,3970.00,122
2001/10/24,12:29:00,3969.96,3969.96,3969.96,3969.96,111
2001/10/24,12:30:00,3968.53,3968.53,3968.53,3968.53,93
2001/10/24,12:31:00,3969.07,3969.07,3969.07,3969.07,125
2001/10/24,12:32:00,3967.56,3967.56,3967.56,3967.56,118
2001/10/24,12:33:00,3965.69,3965.69,3965.69,3965.69,75
2001/10/24,12:34:00,3964.77,3964.77,3964.77,3964.77,103
2001/10/24,12:35:00,3963.01,3963.01,3963.01,3963.01,123
2001/10/24,12:36:00,3962.41,3962.41,3962.41,3962.41,199
2001/10/24,12:37:00,3960.28,3960.28,3960.28,3960.28,220
2001/10/24,12:38:00,3959.15,3959.15,3959.15,3959.15,226
2001/10/24,12:39:00,3958.44,3958.44,3958.44,3958.44,204
2001/10/24,12:40:00,3956.43,3956.43,3956.43,3956.43,220
2001/10/24,12:41:00,3956.58,3956.58,3956.58,3956.58,193
2001/10/24,12:42:00,3955.03,3955.03,3955.03,3955.03,144
2001/10/24,12:43:00,3956.71,3956.71,3956.71,3956.71,135
2001/10/24,12:44:00,3953.86,3953.86,3953.86,3953.86,156
2001/10/24,12:45:00,3955.83,3955.83,3955.83,3955.83,142
2001/10/24,12:46:00,3954.03,3954.03,3954.03,3954.03,120
2001/10/24,12:47:00,3956.64,3956.64,3956.64,3956.64,97
2001/10/24,12:48:00,3957.86,3957.86,3957.86,3957.86,112
2001/10/24,12:49:00,3957.26,3957.26,3957.26,3957.26,97
2001/10/24,12:50:00,3957.29,3957.29,3957.29,3957.29,106
2001/10/24,12:51:00,3957.03,3957.03,3957.03,3957.03,104
2001/10/24,12:52:00,3956.68,3956.68,3956.68,3956.68,69
2001/10/24,12:53:00,3955.62,3955.62,3955.62,3955.62,67
2001/10/24,12:54:00,3954.58,3954.58,3954.58,3954.58,67
2001/10/24,12:55:00,3955.02,3955.02,3955.02,3955.02,101
2001/10/24,12:56:00,3955.53,3955.53,3955.53,3955.53,104
2001/10/24,12:57:00,3954.09,3954.09,3954.09,3954.09,81
2001/10/24,12:58:00,3954.28,3954.28,3954.28,3954.28,78
2001/10/24,12:59:00,3952.87,3952.87,3952.87,3952.87,80
2001/10/24,13:00:00,3953.41,3953.41,3953.41,3953.41,0
2001/10/24,13:01:00,3952.23,3952.23,3952.23,3952.23,191
2001/10/24,13:02:00,3953.72,3953.72,3953.72,3953.72,94
2001/10/24,13:03:00,3954.41,3954.41,3954.41,3954.41,205
2001/10/24,13:04:00,3955.70,3955.70,3955.70,3955.70,133
2001/10/24,13:05:00,3956.33,3956.33,3956.33,3956.33,115
2001/10/24,13:06:00,3959.67,3959.67,3959.67,3959.67,0
2001/10/24,13:07:00,3959.81,3959.81,3959.81,3959.81,118
2001/10/24,13:08:00,3961.10,3961.10,3961.10,3961.10,298
2001/10/24,13:09:00,3964.09,3964.09,3964.09,3964.09,169
2001/10/24,13:10:00,3967.75,3967.75,3967.75,3967.75,279
2001/10/24,13:11:00,3970.03,3970.03,3970.03,3970.03,382
2001/10/24,13:12:00,3971.53,3971.53,3971.53,3971.53,300
2001/10/24,13:13:00,3971.15,3971.15,3971.15,3971.15,303
2001/10/24,13:14:00,3969.79,3969.79,3969.79,3969.79,263
2001/10/24,13:15:00,3967.79,3967.79,3967.79,3967.79,245
2001/10/24,13:16:00,3965.51,3965.51,3965.51,3965.51,226
2001/10/24,13:17:00,3964.63,3964.63,3964.63,3964.63,175
2001/10/24,13:18:00,3963.79,3963.79,3963.79,3963.79,150
2001/10/24,13:19:00,3964.40,3964.40,3964.40,3964.40,164
2001/10/24,13:20:00,3964.56,3964.56,3964.56,3964.56,201
2001/10/24,13:21:00,3968.68,3968.68,3968.68,3968.68,207
2001/10/24,13:22:00,3969.71,3969.71,3969.71,3969.71,228
2001/10/24,13:23:00,3971.49,3971.49,3971.49,3971.49,204
2001/10/24,13:24:00,3972.82,3972.82,3972.82,3972.82,258
2001/10/24,13:25:00,3975.01,3975.01,3975.01,3975.01,327
2001/10/24,13:26:00,3977.06,3977.06,3977.06,3977.06,467
2001/10/24,13:27:00,3980.06,3980.06,3980.06,3980.06,542
2001/10/24,13:28:00,3983.20,3983.20,3983.20,3983.20,685
2001/10/24,13:29:00,3983.30,3983.30,3983.30,3983.30,677
2001/10/24,13:30:00,3986.67,3986.67,3986.67,3986.67,1530
2001/10/25,09:00:00,3986.67,3986.67,3986.67,3986.67,0
2001/10/25,09:01:00,4006.42,4006.42,4006.42,4006.42,2017
2001/10/25,09:02:00,3989.70,3989.70,3989.70,3989.70,617
2001/10/25,09:03:00,3983.64,3983.64,3983.64,3983.64,619
2001/10/25,09:04:00,3992.69,3992.69,3992.69,3992.69,477
2001/10/25,09:05:00,3994.46,3994.46,3994.46,3994.46,468
2001/10/25,09:06:00,3989.67,3989.67,3989.67,3989.67,0
2001/10/25,09:07:00,3992.91,3992.91,3992.91,3992.91,1194
2001/10/25,09:08:00,3994.96,3994.96,3994.96,3994.96,582
2001/10/25,09:09:00,3997.68,3997.68,3997.68,3997.68,474
2001/10/25,09:10:00,4000.75,4000.75,4000.75,4000.75,445
2001/10/25,09:11:00,4000.10,4000.10,4000.10,4000.10,625
2001/10/25,09:12:00,4003.59,4003.59,4003.59,4003.59,444
2001/10/25,09:13:00,3997.80,3997.80,3997.80,3997.80,343
2001/10/25,09:14:00,3996.45,3996.45,3996.45,3996.45,338
2001/10/25,09:15:00,3995.50,3995.50,3995.50,3995.50,390
2001/10/25,09:16:00,3997.15,3997.15,3997.15,3997.15,461
2001/10/25,09:17:00,3998.10,3998.10,3998.10,3998.10,338
2001/10/25,09:18:00,4000.03,4000.03,4000.03,4000.03,313
2001/10/25,09:19:00,4000.73,4000.73,4000.73,4000.73,277
2001/10/25,09:20:00,4000.04,4000.04,4000.04,4000.04,0
2001/10/25,09:21:00,4005.33,4005.33,4005.33,4005.33,833
2001/10/25,09:22:00,4012.22,4012.22,4012.22,4012.22,608
2001/10/25,09:23:00,4018.35,4018.35,4018.35,4018.35,811
2001/10/25,09:24:00,4027.37,4027.37,4027.37,4027.37,597
2001/10/25,09:25:00,4026.76,4026.76,4026.76,4026.76,570
2001/10/25,09:26:00,4020.63,4020.63,4020.63,4020.63,760
2001/10/25,09:27:00,4018.67,4018.67,4018.67,4018.67,600
2001/10/25,09:28:00,4018.75,4018.75,4018.75,4018.75,365
2001/10/25,09:29:00,4019.40,4019.40,4019.40,4019.40,332
2001/10/25,09:30:00,4017.93,4017.93,4017.93,4017.93,274
2001/10/25,09:31:00,4018.51,4018.51,4018.51,4018.51,323
2001/10/25,09:32:00,4022.20,4022.20,4022.20,4022.20,248
2001/10/25,09:33:00,4019.06,4019.06,4019.06,4019.06,228
2001/10/25,09:34:00,4025.54,4025.54,4025.54,4025.54,215
2001/10/25,09:35:00,4021.95,4021.95,4021.95,4021.95,286
2001/10/25,09:36:00,4026.51,4026.51,4026.51,4026.51,0
2001/10/25,09:37:00,4026.66,4026.66,4026.66,4026.66,737
2001/10/25,09:38:00,4028.48,4028.48,4028.48,4028.48,413
2001/10/25,09:39:00,4035.42,4035.42,4035.42,4035.42,445
2001/10/25,09:40:00,4038.79,4038.79,4038.79,4038.79,458
2001/10/25,09:41:00,4043.21,4043.21,4043.21,4043.21,552
2001/10/25,09:42:00,4037.99,4037.99,4037.99,4037.99,507
2001/10/25,09:43:00,4035.76,4035.76,4035.76,4035.76,355
2001/10/25,09:44:00,4033.00,4033.00,4033.00,4033.00,353
2001/10/25,09:45:00,4029.17,4029.17,4029.17,4029.17,337
2001/10/25,09:46:00,4022.78,4022.78,4022.78,4022.78,329
2001/10/25,09:47:00,4020.57,4020.57,4020.57,4020.57,307
2001/10/25,09:48:00,4015.28,4015.28,4015.28,4015.28,275
2001/10/25,09:49:00,4013.76,4013.76,4013.76,4013.76,286
2001/10/25,09:50:00,4013.33,4013.33,4013.33,4013.33,262
2001/10/25,09:51:00,4011.38,4011.38,4011.38,4011.38,264
2001/10/25,09:52:00,4011.98,4011.98,4011.98,4011.98,240
2001/10/25,09:53:00,4010.45,4010.45,4010.45,4010.45,171
2001/10/25,09:54:00,4012.39,4012.39,4012.39,4012.39,147
2001/10/25,09:55:00,4012.07,4012.07,4012.07,4012.07,158
2001/10/25,09:56:00,4017.50,4017.50,4017.50,4017.50,180
2001/10/25,09:57:00,4013.52,4013.52,4013.52,4013.52,145
2001/10/25,09:58:00,4019.82,4019.82,4019.82,4019.82,158
2001/10/25,09:59:00,4018.80,4018.80,4018.80,4018.80,121
2001/10/25,10:00:00,4018.21,4018.21,4018.21,4018.21,113
2001/10/25,10:01:00,4012.54,4012.54,4012.54,4012.54,0
2001/10/25,10:02:00,4010.67,4010.67,4010.67,4010.67,280
2001/10/25,10:03:00,4008.57,4008.57,4008.57,4008.57,136
2001/10/25,10:04:00,4012.43,4012.43,4012.43,4012.43,177
2001/10/25,10:05:00,4005.47,4005.47,4005.47,4005.47,180
2001/10/25,10:06:00,4003.11,4003.11,4003.11,4003.11,253
2001/10/25,10:07:00,4001.25,4001.25,4001.25,4001.25,248
2001/10/25,10:08:00,3999.58,3999.58,3999.58,3999.58,254
2001/10/25,10:09:00,3994.84,3994.84,3994.84,3994.84,319
2001/10/25,10:10:00,3993.02,3993.02,3993.02,3993.02,301
2001/10/25,10:11:00,3991.66,3991.66,3991.66,3991.66,318
2001/10/25,10:12:00,3986.84,3986.84,3986.84,3986.84,295
2001/10/25,10:13:00,3985.53,3985.53,3985.53,3985.53,274
2001/10/25,10:14:00,3984.89,3984.89,3984.89,3984.89,278
2001/10/25,10:15:00,3993.52,3993.52,3993.52,3993.52,244
2001/10/25,10:16:00,3995.29,3995.29,3995.29,3995.29,267
2001/10/25,10:17:00,3995.69,3995.69,3995.69,3995.69,177
2001/10/25,10:18:00,3996.78,3996.78,3996.78,3996.78,139
2001/10/25,10:19:00,3998.39,3998.39,3998.39,3998.39,94
2001/10/25,10:20:00,3997.93,3997.93,3997.93,3997.93,0
2001/10/25,10:21:00,3992.76,3992.76,3992.76,3992.76,213
2001/10/25,10:22:00,3995.58,3995.58,3995.58,3995.58,109
2001/10/25,10:23:00,3989.68,3989.68,3989.68,3989.68,100
2001/10/25,10:24:00,3993.60,3993.60,3993.60,3993.60,98
2001/10/25,10:25:00,3988.60,3988.60,3988.60,3988.60,93
2001/10/25,10:26:00,3991.19,3991.19,3991.19,3991.19,134
2001/10/25,10:27:00,3988.23,3988.23,3988.23,3988.23,93
2001/10/25,10:28:00,3992.90,3992.90,3992.90,3992.90,110
2001/10/25,10:29:00,3994.67,3994.67,3994.67,3994.67,104
2001/10/25,10:30:00,3989.66,3989.66,3989.66,3989.66,92
2001/10/25,10:31:00,3995.08,3995.08,3995.08,3995.08,79
2001/10/25,10:32:00,3994.91,3994.91,3994.91,3994.91,84
2001/10/25,10:33:00,3995.11,3995.11,3995.11,3995.11,83
2001/10/25,10:34:00,3992.30,3992.30,3992.30,3992.30,100
2001/10/25,10:35:00,3997.37,3997.37,3997.37,3997.37,115
2001/10/25,10:36:00,3999.76,3999.76,3999.76,3999.76,136
2001/10/25,10:37:00,4000.10,4000.10,4000.10,4000.10,142
2001/10/25,10:38:00,4003.24,4003.24,4003.24,4003.24,211
2001/10/25,10:39:00,4004.26,4004.26,4004.26,4004.26,193
2001/10/25,10:40:00,4005.98,4005.98,4005.98,4005.98,170
2001/10/25,10:41:00,4005.45,4005.45,4005.45,4005.45,195
2001/10/25,10:42:00,4002.61,4002.61,4002.61,4002.61,205
2001/10/25,10:43:00,4002.55,4002.55,4002.55,4002.55,128
2001/10/25,10:44:00,4004.18,4004.18,4004.18,4004.18,105
2001/10/25,10:45:00,4003.02,4003.02,4003.02,4003.02,109
2001/10/25,10:46:00,4000.64,4000.64,4000.64,4000.64,92
2001/10/25,10:47:00,4000.10,4000.10,4000.10,4000.10,100
2001/10/25,10:48:00,3999.68,3999.68,3999.68,3999.68,72
2001/10/25,10:49:00,3994.09,3994.09,3994.09,3994.09,72
2001/10/25,10:50:00,3998.49,3998.49,3998.49,3998.49,80
2001/10/25,10:51:00,3999.80,3999.80,3999.80,3999.80,88
2001/10/25,10:52:00,3993.83,3993.83,3993.83,3993.83,69
2001/10/25,10:53:00,3992.37,3992.37,3992.37,3992.37,76
2001/10/25,10:54:00,3989.79,3989.79,3989.79,3989.79,78
2001/10/25,10:55:00,3989.52,3989.52,3989.52,3989.52,101
2001/10/25,10:56:00,3988.42,3988.42,3988.42,3988.42,120
2001/10/25,10:57:00,3988.51,3988.51,3988.51,3988.51,97
2001/10/25,10:58:00,3988.60,3988.60,3988.60,3988.60,81
2001/10/25,10:59:00,3992.56,3992.56,3992.56,3992.56,95
2001/10/25,11:00:00,3987.71,3987.71,3987.71,3987.71,91
2001/10/25,11:01:00,3992.90,3992.90,3992.90,3992.90,76
2001/10/25,11:02:00,3989.82,3989.82,3989.82,3989.82,79
2001/10/25,11:03:00,3990.84,3990.84,3990.84,3990.84,60
2001/10/25,11:04:00,3996.25,3996.25,3996.25,3996.25,58
2001/10/25,11:05:00,3994.47,3994.47,3994.47,3994.47,75
2001/10/25,11:06:00,3996.85,3996.85,3996.85,3996.85,82
2001/10/25,11:07:00,3995.27,3995.27,3995.27,3995.27,56
2001/10/25,11:08:00,3996.52,3996.52,3996.52,3996.52,0
2001/10/25,11:09:00,3991.41,3991.41,3991.41,3991.41,112
2001/10/25,11:10:00,3992.21,3992.21,3992.21,3992.21,54
2001/10/25,11:11:00,3996.22,3996.22,3996.22,3996.22,60
2001/10/25,11:12:00,3991.68,3991.68,3991.68,3991.68,49
2001/10/25,11:13:00,3991.24,3991.24,3991.24,3991.24,67
2001/10/25,11:14:00,3996.21,3996.21,3996.21,3996.21,53
2001/10/25,11:15:00,3993.03,3993.03,3993.03,3993.03,0
2001/10/25,11:16:00,3998.35,3998.35,3998.35,3998.35,121
2001/10/25,11:17:00,3998.00,3998.00,3998.00,3998.00,68
2001/10/25,11:18:00,3994.77,3994.77,3994.77,3994.77,87
2001/10/25,11:19:00,3998.15,3998.15,3998.15,3998.15,73
2001/10/25,11:20:00,3999.32,3999.32,3999.32,3999.32,0
2001/10/25,11:21:00,3999.10,3999.10,3999.10,3999.10,153
2001/10/25,11:22:00,3998.80,3998.80,3998.80,3998.80,64
2001/10/25,11:23:00,3999.80,3999.80,3999.80,3999.80,78
2001/10/25,11:24:00,4000.45,4000.45,4000.45,4000.45,90
2001/10/25,11:25:00,3996.42,3996.42,3996.42,3996.42,101
2001/10/25,11:26:00,4001.34,4001.34,4001.34,4001.34,138
2001/10/25,11:27:00,4001.83,4001.83,4001.83,4001.83,183
2001/10/25,11:28:00,4003.93,4003.93,4003.93,4003.93,155
2001/10/25,11:29:00,4010.11,4010.11,4010.11,4010.11,137
2001/10/25,11:30:00,4005.32,4005.32,4005.32,4005.32,176
2001/10/25,11:31:00,4005.86,4005.86,4005.86,4005.86,188
2001/10/25,11:32:00,4010.48,4010.48,4010.48,4010.48,113
2001/10/25,11:33:00,4006.71,4006.71,4006.71,4006.71,124
2001/10/25,11:34:00,4004.98,4004.98,4004.98,4004.98,120
2001/10/25,11:35:00,4005.73,4005.73,4005.73,4005.73,90
2001/10/25,11:36:00,4004.06,4004.06,4004.06,4004.06,155
2001/10/25,11:37:00,4004.08,4004.08,4004.08,4004.08,131
2001/10/25,11:38:00,4002.39,4002.39,4002.39,4002.39,116
2001/10/25,11:39:00,3995.99,3995.99,3995.99,3995.99,92
2001/10/25,11:40:00,3997.01,3997.01,3997.01,3997.01,93
2001/10/25,11:41:00,3999.63,3999.63,3999.63,3999.63,178
2001/10/25,11:42:00,3993.84,3993.84,3993.84,3993.84,87
2001/10/25,11:43:00,3995.09,3995.09,3995.09,3995.09,67
2001/10/25,11:44:00,3997.28,3997.28,3997.28,3997.28,74
2001/10/25,11:45:00,3996.97,3996.97,3996.97,3996.97,54
2001/10/25,11:46:00,3998.27,3998.27,3998.27,3998.27,82
2001/10/25,11:47:00,3998.76,3998.76,3998.76,3998.76,68
2001/10/25,11:48:00,3994.60,3994.60,3994.60,3994.60,69
2001/10/25,11:49:00,4000.58,4000.58,4000.58,4000.58,59
2001/10/25,11:50:00,4000.27,4000.27,4000.27,4000.27,0
2001/10/25,11:51:00,4000.72,4000.72,4000.72,4000.72,131
2001/10/25,11:52:00,4001.85,4001.85,4001.85,4001.85,86
2001/10/25,11:53:00,4002.52,4002.52,4002.52,4002.52,92
2001/10/25,11:54:00,3998.81,3998.81,3998.81,3998.81,104
2001/10/25,11:55:00,4004.33,4004.33,4004.33,4004.33,0
2001/10/25,11:56:00,4004.00,4004.00,4004.00,4004.00,189
2001/10/25,11:57:00,4009.74,4009.74,4009.74,4009.74,131
2001/10/25,11:58:00,4009.41,4009.41,4009.41,4009.41,137
2001/10/25,11:59:00,4009.33,4009.33,4009.33,4009.33,195
2001/10/25,12:00:00,4011.83,4011.83,4011.83,4011.83,185
2001/10/25,12:01:00,4012.03,4012.03,4012.03,4012.03,205
2001/10/25,12:02:00,4012.60,4012.60,4012.60,4012.60,140
2001/10/25,12:03:00,4008.68,4008.68,4008.68,4008.68,136
2001/10/25,12:04:00,4005.23,4005.23,4005.23,4005.23,96
2001/10/25,12:05:00,4010.17,4010.17,4010.17,4010.17,116
2001/10/25,12:06:00,4004.75,4004.75,4004.75,4004.75,100
2001/10/25,12:07:00,4005.27,4005.27,4005.27,4005.27,106
2001/10/25,12:08:00,4009.16,4009.16,4009.16,4009.16,86
2001/10/25,12:09:00,4004.25,4004.25,4004.25,4004.25,63
2001/10/25,12:10:00,4004.44,4004.44,4004.44,4004.44,52
2001/10/25,12:11:00,4002.29,4002.29,4002.29,4002.29,84
2001/10/25,12:12:00,4001.58,4001.58,4001.58,4001.58,92
2001/10/25,12:13:00,4002.81,4002.81,4002.81,4002.81,131
2001/10/25,12:14:00,4009.55,4009.55,4009.55,4009.55,135
2001/10/25,12:15:00,4005.11,4005.11,4005.11,4005.11,132
2001/10/25,12:16:00,4010.00,4010.00,4010.00,4010.00,103
2001/10/25,12:17:00,4006.53,4006.53,4006.53,4006.53,74
2001/10/25,12:18:00,4011.91,4011.91,4011.91,4011.91,73
2001/10/25,12:19:00,4006.34,4006.34,4006.34,4006.34,52
2001/10/25,12:20:00,4010.59,4010.59,4010.59,4010.59,79
2001/10/25,12:21:00,4008.49,4008.49,4008.49,4008.49,88
2001/10/25,12:22:00,4012.60,4012.60,4012.60,4012.60,88
2001/10/25,12:23:00,4011.28,4011.28,4011.28,4011.28,67
2001/10/25,12:24:00,4012.08,4012.08,4012.08,4012.08,53
2001/10/25,12:25:00,4006.67,4006.67,4006.67,4006.67,78
2001/10/25,12:26:00,4007.04,4007.04,4007.04,4007.04,98
2001/10/25,12:27:00,4007.13,4007.13,4007.13,4007.13,95
2001/10/25,12:28:00,4011.69,4011.69,4011.69,4011.69,102
2001/10/25,12:29:00,4013.35,4013.35,4013.35,4013.35,85
2001/10/25,12:30:00,4013.75,4013.75,4013.75,4013.75,79
2001/10/25,12:31:00,4009.63,4009.63,4009.63,4009.63,77
2001/10/25,12:32:00,4014.05,4014.05,4014.05,4014.05,91
2001/10/25,12:33:00,4008.67,4008.67,4008.67,4008.67,103
2001/10/25,12:34:00,4012.85,4012.85,4012.85,4012.85,92
2001/10/25,12:35:00,4014.40,4014.40,4014.40,4014.40,82
2001/10/25,12:36:00,4008.63,4008.63,4008.63,4008.63,87
2001/10/25,12:37:00,4009.84,4009.84,4009.84,4009.84,83
2001/10/25,12:38:00,4012.90,4012.90,4012.90,4012.90,70
2001/10/25,12:39:00,4007.57,4007.57,4007.57,4007.57,70
2001/10/25,12:40:00,4006.47,4006.47,4006.47,4006.47,97
2001/10/25,12:41:00,4011.91,4011.91,4011.91,4011.91,102
2001/10/25,12:42:00,4006.60,4006.60,4006.60,4006.60,88
2001/10/25,12:43:00,4009.55,4009.55,4009.55,4009.55,88
2001/10/25,12:44:00,4004.25,4004.25,4004.25,4004.25,91
2001/10/25,12:45:00,4009.37,4009.37,4009.37,4009.37,143
2001/10/25,12:46:00,3999.91,3999.91,3999.91,3999.91,186
2001/10/25,12:47:00,3998.31,3998.31,3998.31,3998.31,189
2001/10/25,12:48:00,3995.38,3995.38,3995.38,3995.38,244
2001/10/25,12:49:00,3993.51,3993.51,3993.51,3993.51,233
2001/10/25,12:50:00,3992.75,3992.75,3992.75,3992.75,263
2001/10/25,12:51:00,3991.89,3991.89,3991.89,3991.89,291
2001/10/25,12:52:00,3991.61,3991.61,3991.61,3991.61,214
2001/10/25,12:53:00,3990.71,3990.71,3990.71,3990.71,169
2001/10/25,12:54:00,3990.90,3990.90,3990.90,3990.90,121
2001/10/25,12:55:00,3991.85,3991.85,3991.85,3991.85,99
2001/10/25,12:56:00,3997.45,3997.45,3997.45,3997.45,139
2001/10/25,12:57:00,3991.96,3991.96,3991.96,3991.96,95
2001/10/25,12:58:00,3997.84,3997.84,3997.84,3997.84,90
2001/10/25,12:59:00,3998.74,3998.74,3998.74,3998.74,78
2001/10/25,13:00:00,4000.56,4000.56,4000.56,4000.56,97
2001/10/25,13:01:00,3994.16,3994.16,3994.16,3994.16,94
2001/10/25,13:02:00,3998.55,3998.55,3998.55,3998.55,76
2001/10/25,13:03:00,3999.10,3999.10,3999.10,3999.10,64
2001/10/25,13:04:00,3995.02,3995.02,3995.02,3995.02,60
2001/10/25,13:05:00,3994.92,3994.92,3994.92,3994.92,77
2001/10/25,13:06:00,3998.16,3998.16,3998.16,3998.16,86
2001/10/25,13:07:00,3993.81,3993.81,3993.81,3993.81,87
2001/10/25,13:08:00,3999.14,3999.14,3999.14,3999.14,87
2001/10/25,13:09:00,3999.40,3999.40,3999.40,3999.40,94
2001/10/25,13:10:00,3998.42,3998.42,3998.42,3998.42,111
2001/10/25,13:11:00,4000.58,4000.58,4000.58,4000.58,132
2001/10/25,13:12:00,4000.20,4000.20,4000.20,4000.20,148
2001/10/25,13:13:00,4002.89,4002.89,4002.89,4002.89,197
2001/10/25,13:14:00,4006.00,4006.00,4006.00,4006.00,294
2001/10/25,13:15:00,4008.46,4008.46,4008.46,4008.46,400
2001/10/25,13:16:00,4011.96,4011.96,4011.96,4011.96,389
2001/10/25,13:17:00,4012.03,4012.03,4012.03,4012.03,335
2001/10/25,13:18:00,4010.22,4010.22,4010.22,4010.22,268
2001/10/25,13:19:00,4010.36,4010.36,4010.36,4010.36,316
2001/10/25,13:20:00,4009.96,4009.96,4009.96,4009.96,253
2001/10/25,13:21:00,4008.23,4008.23,4008.23,4008.23,296
2001/10/25,13:22:00,4008.12,4008.12,4008.12,4008.12,280
2001/10/25,13:23:00,4006.52,4006.52,4006.52,4006.52,305
2001/10/25,13:24:00,4008.01,4008.01,4008.01,4008.01,268
2001/10/25,13:25:00,4008.81,4008.81,4008.81,4008.81,301
2001/10/25,13:26:00,4010.24,4010.24,4010.24,4010.24,335
2001/10/25,13:27:00,4009.49,4009.49,4009.49,4009.49,482
2001/10/25,13:28:00,4013.53,4013.53,4013.53,4013.53,662
2001/10/25,13:29:00,4009.78,4009.78,4009.78,4009.78,841
2001/10/25,13:30:00,4012.20,4012.20,4012.20,4012.20,1514
2001/10/26,09:00:00,4012.20,4012.20,4012.20,4012.20,0
2001/10/26,09:01:00,4042.47,4042.47,4042.47,4042.47,1934
2001/10/26,09:02:00,4048.29,4048.29,4048.29,4048.29,737
2001/10/26,09:03:00,4045.74,4045.74,4045.74,4045.74,699
2001/10/26,09:04:00,4049.32,4049.32,4049.32,4049.32,660
2001/10/26,09:05:00,4047.62,4047.62,4047.62,4047.62,579
2001/10/26,09:06:00,4056.33,4056.33,4056.33,4056.33,849
2001/10/26,09:07:00,4056.84,4056.84,4056.84,4056.84,631
2001/10/26,09:08:00,4052.93,4052.93,4052.93,4052.93,669
2001/10/26,09:09:00,4055.75,4055.75,4055.75,4055.75,584
2001/10/26,09:10:00,4055.86,4055.86,4055.86,4055.86,600
2001/10/26,09:11:00,4048.15,4048.15,4048.15,4048.15,574
2001/10/26,09:12:00,4049.93,4049.93,4049.93,4049.93,612
2001/10/26,09:13:00,4044.32,4044.32,4044.32,4044.32,498
2001/10/26,09:14:00,4041.42,4041.42,4041.42,4041.42,426
2001/10/26,09:15:00,4040.58,4040.58,4040.58,4040.58,443
2001/10/26,09:16:00,4044.41,4044.41,4044.41,4044.41,579
2001/10/26,09:17:00,4044.51,4044.51,4044.51,4044.51,439
2001/10/26,09:18:00,4043.41,4043.41,4043.41,4043.41,373
2001/10/26,09:19:00,4047.21,4047.21,4047.21,4047.21,318
2001/10/26,09:20:00,4044.31,4044.31,4044.31,4044.31,320
2001/10/26,09:21:00,4050.14,4050.14,4050.14,4050.14,494
2001/10/26,09:22:00,4044.77,4044.77,4044.77,4044.77,534
2001/10/26,09:23:00,4049.07,4049.07,4049.07,4049.07,305
2001/10/26,09:24:00,4048.98,4048.98,4048.98,4048.98,284
2001/10/26,09:25:00,4042.84,4042.84,4042.84,4042.84,268
2001/10/26,09:26:00,4043.94,4043.94,4043.94,4043.94,413
2001/10/26,09:27:00,4045.01,4045.01,4045.01,4045.01,342
2001/10/26,09:28:00,4044.68,4044.68,4044.68,4044.68,275
2001/10/26,09:29:00,4050.49,4050.49,4050.49,4050.49,303
2001/10/26,09:30:00,4045.85,4045.85,4045.85,4045.85,274
2001/10/26,09:31:00,4047.67,4047.67,4047.67,4047.67,376
2001/10/26,09:32:00,4048.55,4048.55,4048.55,4048.55,262
2001/10/26,09:33:00,4051.93,4051.93,4051.93,4051.93,307
2001/10/26,09:34:00,4054.15,4054.15,4054.15,4054.15,348
2001/10/26,09:35:00,4061.53,4061.53,4061.53,4061.53,475
2001/10/26,09:36:00,4062.83,4062.83,4062.83,4062.83,703
2001/10/26,09:37:00,4066.38,4066.38,4066.38,4066.38,597
2001/10/26,09:38:00,4071.93,4071.93,4071.93,4071.93,503
2001/10/26,09:39:00,4073.10,4073.10,4073.10,4073.10,405
2001/10/26,09:40:00,4067.45,4067.45,4067.45,4067.45,410
2001/10/26,09:41:00,4071.22,4071.22,4071.22,4071.22,462
2001/10/26,09:42:00,4067.66,4067.66,4067.66,4067.66,318
2001/10/26,09:43:00,4066.01,4066.01,4066.01,4066.01,263
2001/10/26,09:44:00,4061.73,4061.73,4061.73,4061.73,234
2001/10/26,09:45:00,4059.73,4059.73,4059.73,4059.73,217
2001/10/26,09:46:00,4062.25,4062.25,4062.25,4062.25,275
2001/10/26,09:47:00,4057.10,4057.10,4057.10,4057.10,208
2001/10/26,09:48:00,4056.66,4056.66,4056.66,4056.66,181
2001/10/26,09:49:00,4057.68,4057.68,4057.68,4057.68,147
2001/10/26,09:50:00,4056.57,4056.57,4056.57,4056.57,160
2001/10/26,09:51:00,4062.53,4062.53,4062.53,4062.53,0
2001/10/26,09:52:00,4059.76,4059.76,4059.76,4059.76,404
2001/10/26,09:53:00,4063.74,4063.74,4063.74,4063.74,230
2001/10/26,09:54:00,4065.02,4065.02,4065.02,4065.02,323
2001/10/26,09:55:00,4071.86,4071.86,4071.86,4071.86,288
2001/10/26,09:56:00,4072.52,4072.52,4072.52,4072.52,507
2001/10/26,09:57:00,4074.16,4074.16,4074.16,4074.16,543
2001/10/26,09:58:00,4077.46,4077.46,4077.46,4077.46,394
2001/10/26,09:59:00,4076.22,4076.22,4076.22,4076.22,382
2001/10/26,10:00:00,4077.02,4077.02,4077.02,4077.02,411
2001/10/26,10:01:00,4071.40,4071.40,4071.40,4071.40,490
2001/10/26,10:02:00,4075.46,4075.46,4075.46,4075.46,307
2001/10/26,10:03:00,4067.56,4067.56,4067.56,4067.56,227
2001/10/26,10:04:00,4071.65,4071.65,4071.65,4071.65,207
2001/10/26,10:05:00,4071.03,4071.03,4071.03,4071.03,214
2001/10/26,10:06:00,4068.34,4068.34,4068.34,4068.34,262
2001/10/26,10:07:00,4065.86,4065.86,4065.86,4065.86,233
2001/10/26,10:08:00,4070.35,4070.35,4070.35,4070.35,175
2001/10/26,10:09:00,4069.87,4069.87,4069.87,4069.87,167
2001/10/26,10:10:00,4066.97,4066.97,4066.97,4066.97,144
2001/10/26,10:11:00,4069.01,4069.01,4069.01,4069.01,190
2001/10/26,10:12:00,4064.86,4064.86,4064.86,4064.86,155
2001/10/26,10:13:00,4070.17,4070.17,4070.17,4070.17,173
2001/10/26,10:14:00,4070.74,4070.74,4070.74,4070.74,120
2001/10/26,10:15:00,4069.91,4069.91,4069.91,4069.91,0
2001/10/26,10:16:00,4062.57,4062.57,4062.57,4062.57,280
2001/10/26,10:17:00,4062.84,4062.84,4062.84,4062.84,156
2001/10/26,10:18:00,4063.68,4063.68,4063.68,4063.68,140
2001/10/26,10:19:00,4064.31,4064.31,4064.31,4064.31,112
2001/10/26,10:20:00,4062.90,4062.90,4062.90,4062.90,121
2001/10/26,10:21:00,4062.85,4062.85,4062.85,4062.85,148
2001/10/26,10:22:00,4066.30,4066.30,4066.30,4066.30,148
2001/10/26,10:23:00,4060.65,4060.65,4060.65,4060.65,146
2001/10/26,10:24:00,4061.28,4061.28,4061.28,4061.28,130
2001/10/26,10:25:00,4058.33,4058.33,4058.33,4058.33,171
2001/10/26,10:26:00,4058.18,4058.18,4058.18,4058.18,215
2001/10/26,10:27:00,4062.17,4062.17,4062.17,4062.17,237
2001/10/26,10:28:00,4058.71,4058.71,4058.71,4058.71,171
2001/10/26,10:29:00,4060.60,4060.60,4060.60,4060.60,149
2001/10/26,10:30:00,4059.60,4059.60,4059.60,4059.60,161
2001/10/26,10:31:00,4061.45,4061.45,4061.45,4061.45,210
2001/10/26,10:32:00,4065.13,4065.13,4065.13,4065.13,384
2001/10/26,10:33:00,4070.12,4070.12,4070.12,4070.12,390
2001/10/26,10:34:00,4071.70,4071.70,4071.70,4071.70,369
2001/10/26,10:35:00,4077.81,4077.81,4077.81,4077.81,446
2001/10/26,10:36:00,4074.55,4074.55,4074.55,4074.55,434
2001/10/26,10:37:00,4075.42,4075.42,4075.42,4075.42,353
2001/10/26,10:38:00,4075.32,4075.32,4075.32,4075.32,322
2001/10/26,10:39:00,4081.67,4081.67,4081.67,4081.67,291
2001/10/26,10:40:00,4081.45,4081.45,4081.45,4081.45,259
2001/10/26,10:41:00,4082.32,4082.32,4082.32,4082.32,294
2001/10/26,10:42:00,4078.40,4078.40,4078.40,4078.40,284
2001/10/26,10:43:00,4075.37,4075.37,4075.37,4075.37,262
2001/10/26,10:44:00,4082.15,4082.15,4082.15,4082.15,215
2001/10/26,10:45:00,4081.60,4081.60,4081.60,4081.60,210
2001/10/26,10:46:00,4082.95,4082.95,4082.95,4082.95,373
2001/10/26,10:47:00,4083.25,4083.25,4083.25,4083.25,171
2001/10/26,10:48:00,4083.85,4083.85,4083.85,4083.85,165
2001/10/26,10:49:00,4084.81,4084.81,4084.81,4084.81,167
2001/10/26,10:50:00,4083.37,4083.37,4083.37,4083.37,173
2001/10/26,10:51:00,4084.58,4084.58,4084.58,4084.58,233
2001/10/26,10:52:00,4083.86,4083.86,4083.86,4083.86,226
2001/10/26,10:53:00,4083.14,4083.14,4083.14,4083.14,347
2001/10/26,10:54:00,4084.03,4084.03,4084.03,4084.03,378
2001/10/26,10:55:00,4084.46,4084.46,4084.46,4084.46,301
2001/10/26,10:56:00,4085.60,4085.60,4085.60,4085.60,364
2001/10/26,10:57:00,4087.42,4087.42,4087.42,4087.42,280
2001/10/26,10:58:00,4087.36,4087.36,4087.36,4087.36,288
2001/10/26,10:59:00,4085.86,4085.86,4085.86,4085.86,245
2001/10/26,11:00:00,4086.61,4086.61,4086.61,4086.61,308
2001/10/26,11:01:00,4084.35,4084.35,4084.35,4084.35,354
2001/10/26,11:02:00,4079.55,4079.55,4079.55,4079.55,354
2001/10/26,11:03:00,4084.39,4084.39,4084.39,4084.39,236
2001/10/26,11:04:00,4083.78,4083.78,4083.78,4083.78,224
2001/10/26,11:05:00,4079.61,4079.61,4079.61,4079.61,178
2001/10/26,11:06:00,4077.50,4077.50,4077.50,4077.50,221
2001/10/26,11:07:00,4076.98,4076.98,4076.98,4076.98,176
2001/10/26,11:08:00,4078.21,4078.21,4078.21,4078.21,154
2001/10/26,11:09:00,4080.82,4080.82,4080.82,4080.82,141
2001/10/26,11:10:00,4079.08,4079.08,4079.08,4079.08,0
2001/10/26,11:11:00,4080.66,4080.66,4080.66,4080.66,345
2001/10/26,11:12:00,4080.60,4080.60,4080.60,4080.60,153
2001/10/26,11:13:00,4075.70,4075.70,4075.70,4075.70,138
2001/10/26,11:14:00,4081.76,4081.76,4081.76,4081.76,125
2001/10/26,11:15:00,4076.52,4076.52,4076.52,4076.52,223
2001/10/26,11:16:00,4082.88,4082.88,4082.88,4082.88,305
2001/10/26,11:17:00,4082.59,4082.59,4082.59,4082.59,309
2001/10/26,11:18:00,4084.62,4084.62,4084.62,4084.62,213
2001/10/26,11:19:00,4086.22,4086.22,4086.22,4086.22,214
2001/10/26,11:20:00,4086.65,4086.65,4086.65,4086.65,225
2001/10/26,11:21:00,4088.18,4088.18,4088.18,4088.18,276
2001/10/26,11:22:00,4085.24,4085.24,4085.24,4085.24,290
2001/10/26,11:23:00,4093.76,4093.76,4093.76,4093.76,318
2001/10/26,11:24:00,4096.97,4096.97,4096.97,4096.97,484
2001/10/26,11:25:00,4098.12,4098.12,4098.12,4098.12,423
2001/10/26,11:26:00,4099.06,4099.06,4099.06,4099.06,482
2001/10/26,11:27:00,4099.69,4099.69,4099.69,4099.69,514
2001/10/26,11:28:00,4101.22,4101.22,4101.22,4101.22,316
2001/10/26,11:29:00,4102.05,4102.05,4102.05,4102.05,304
2001/10/26,11:30:00,4100.29,4100.29,4100.29,4100.29,317
2001/10/26,11:31:00,4104.21,4104.21,4104.21,4104.21,296
2001/10/26,11:32:00,4097.29,4097.29,4097.29,4097.29,248
2001/10/26,11:33:00,4099.22,4099.22,4099.22,4099.22,203
2001/10/26,11:34:00,4096.90,4096.90,4096.90,4096.90,188
2001/10/26,11:35:00,4101.18,4101.18,4101.18,4101.18,0
2001/10/26,11:36:00,4097.26,4097.26,4097.26,4097.26,420
2001/10/26,11:37:00,4096.67,4096.67,4096.67,4096.67,188
2001/10/26,11:38:00,4095.81,4095.81,4095.81,4095.81,175
2001/10/26,11:39:00,4093.41,4093.41,4093.41,4093.41,136
2001/10/26,11:40:00,4098.49,4098.49,4098.49,4098.49,201
2001/10/26,11:41:00,4098.03,4098.03,4098.03,4098.03,332
2001/10/26,11:42:00,4093.44,4093.44,4093.44,4093.44,305
2001/10/26,11:43:00,4098.88,4098.88,4098.88,4098.88,197
2001/10/26,11:44:00,4094.11,4094.11,4094.11,4094.11,187
2001/10/26,11:45:00,4099.50,4099.50,4099.50,4099.50,0
2001/10/26,11:46:00,4093.87,4093.87,4093.87,4093.87,369
2001/10/26,11:47:00,4096.01,4096.01,4096.01,4096.01,174
2001/10/26,11:48:00,4096.08,4096.08,4096.08,4096.08,153
2001/10/26,11:49:00,4099.67,4099.67,4099.67,4099.67,153
2001/10/26,11:50:00,4098.81,4098.81,4098.81,4098.81,143
2001/10/26,11:51:00,4093.75,4093.75,4093.75,4093.75,197
2001/10/26,11:52:00,4094.40,4094.40,4094.40,4094.40,147
2001/10/26,11:53:00,4095.03,4095.03,4095.03,4095.03,157
2001/10/26,11:54:00,4094.02,4094.02,4094.02,4094.02,227
2001/10/26,11:55:00,4100.00,4100.00,4100.00,4100.00,185
2001/10/26,11:56:00,4095.12,4095.12,4095.12,4095.12,189
2001/10/26,11:57:00,4094.65,4094.65,4094.65,4094.65,166
2001/10/26,11:58:00,4093.31,4093.31,4093.31,4093.31,138
2001/10/26,11:59:00,4098.16,4098.16,4098.16,4098.16,169
2001/10/26,12:00:00,4095.01,4095.01,4095.01,4095.01,180
2001/10/26,12:01:00,4097.44,4097.44,4097.44,4097.44,258
2001/10/26,12:02:00,4098.59,4098.59,4098.59,4098.59,232
2001/10/26,12:03:00,4102.20,4102.20,4102.20,4102.20,192
2001/10/26,12:04:00,4098.21,4098.21,4098.21,4098.21,258
2001/10/26,12:05:00,4100.70,4100.70,4100.70,4100.70,259
2001/10/26,12:06:00,4098.86,4098.86,4098.86,4098.86,259
2001/10/26,12:07:00,4091.04,4091.04,4091.04,4091.04,267
2001/10/26,12:08:00,4094.55,4094.55,4094.55,4094.55,260
2001/10/26,12:09:00,4087.25,4087.25,4087.25,4087.25,304
2001/10/26,12:10:00,4088.85,4088.85,4088.85,4088.85,0
2001/10/26,12:11:00,4079.83,4079.83,4079.83,4079.83,768
2001/10/26,12:12:00,4082.13,4082.13,4082.13,4082.13,358
2001/10/26,12:13:00,4075.71,4075.71,4075.71,4075.71,316
2001/10/26,12:14:00,4074.69,4074.69,4074.69,4074.69,312
2001/10/26,12:15:00,4078.17,4078.17,4078.17,4078.17,243
2001/10/26,12:16:00,4074.28,4074.28,4074.28,4074.28,225
2001/10/26,12:17:00,4075.33,4075.33,4075.33,4075.33,179
2001/10/26,12:18:00,4075.83,4075.83,4075.83,4075.83,152
2001/10/26,12:19:00,4075.27,4075.27,4075.27,4075.27,130
2001/10/26,12:20:00,4077.55,4077.55,4077.55,4077.55,150
2001/10/26,12:21:00,4077.15,4077.15,4077.15,4077.15,0
2001/10/26,12:22:00,4075.78,4075.78,4075.78,4075.78,266
2001/10/26,12:23:00,4075.80,4075.80,4075.80,4075.80,135
2001/10/26,12:24:00,4076.08,4076.08,4076.08,4076.08,111
2001/10/26,12:25:00,4081.50,4081.50,4081.50,4081.50,103
2001/10/26,12:26:00,4082.19,4082.19,4082.19,4082.19,118
2001/10/26,12:27:00,4077.90,4077.90,4077.90,4077.90,91
2001/10/26,12:28:00,4081.54,4081.54,4081.54,4081.54,80
2001/10/26,12:29:00,4076.77,4076.77,4076.77,4076.77,104
2001/10/26,12:30:00,4074.55,4074.55,4074.55,4074.55,196
2001/10/26,12:31:00,4073.58,4073.58,4073.58,4073.58,217
2001/10/26,12:32:00,4072.93,4072.93,4072.93,4072.93,179
2001/10/26,12:33:00,4072.85,4072.85,4072.85,4072.85,147
2001/10/26,12:34:00,4070.51,4070.51,4070.51,4070.51,144
2001/10/26,12:35:00,4073.51,4073.51,4073.51,4073.51,214
2001/10/26,12:36:00,4064.30,4064.30,4064.30,4064.30,362
2001/10/26,12:37:00,4058.79,4058.79,4058.79,4058.79,413
2001/10/26,12:38:00,4055.05,4055.05,4055.05,4055.05,420
2001/10/26,12:39:00,4052.68,4052.68,4052.68,4052.68,545
2001/10/26,12:40:00,4048.58,4048.58,4048.58,4048.58,395
2001/10/26,12:41:00,4047.84,4047.84,4047.84,4047.84,645
2001/10/26,12:42:00,4048.27,4048.27,4048.27,4048.27,339
2001/10/26,12:43:00,4049.42,4049.42,4049.42,4049.42,294
2001/10/26,12:44:00,4049.20,4049.20,4049.20,4049.20,208
2001/10/26,12:45:00,4055.76,4055.76,4055.76,4055.76,199
2001/10/26,12:46:00,4053.85,4053.85,4053.85,4053.85,249
2001/10/26,12:47:00,4055.84,4055.84,4055.84,4055.84,171
2001/10/26,12:48:00,4056.63,4056.63,4056.63,4056.63,129
2001/10/26,12:49:00,4055.05,4055.05,4055.05,4055.05,105
2001/10/26,12:50:00,4053.53,4053.53,4053.53,4053.53,105
2001/10/26,12:51:00,4050.23,4050.23,4050.23,4050.23,198
2001/10/26,12:52:00,4048.40,4048.40,4048.40,4048.40,190
2001/10/26,12:53:00,4044.81,4044.81,4044.81,4044.81,292
2001/10/26,12:54:00,4041.57,4041.57,4041.57,4041.57,269
2001/10/26,12:55:00,4039.30,4039.30,4039.30,4039.30,330
2001/10/26,12:56:00,4037.97,4037.97,4037.97,4037.97,420
2001/10/26,12:57:00,4040.63,4040.63,4040.63,4040.63,291
2001/10/26,12:58:00,4040.47,4040.47,4040.47,4040.47,214
2001/10/26,12:59:00,4044.54,4044.54,4044.54,4044.54,208
2001/10/26,13:00:00,4041.56,4041.56,4041.56,4041.56,161
2001/10/26,13:01:00,4043.21,4043.21,4043.21,4043.21,145
2001/10/26,13:02:00,4044.91,4044.91,4044.91,4044.91,124
2001/10/26,13:03:00,4049.09,4049.09,4049.09,4049.09,112
2001/10/26,13:04:00,4050.53,4050.53,4050.53,4050.53,134
2001/10/26,13:05:00,4050.92,4050.92,4050.92,4050.92,139
2001/10/26,13:06:00,4047.98,4047.98,4047.98,4047.98,212
2001/10/26,13:07:00,4055.58,4055.58,4055.58,4055.58,198
2001/10/26,13:08:00,4054.67,4054.67,4054.67,4054.67,210
2001/10/26,13:09:00,4055.73,4055.73,4055.73,4055.73,204
2001/10/26,13:10:00,4061.28,4061.28,4061.28,4061.28,203
2001/10/26,13:11:00,4060.18,4060.18,4060.18,4060.18,244
2001/10/26,13:12:00,4054.29,4054.29,4054.29,4054.29,171
2001/10/26,13:13:00,4052.40,4052.40,4052.40,4052.40,175
2001/10/26,13:14:00,4050.73,4050.73,4050.73,4050.73,202
2001/10/26,13:15:00,4046.78,4046.78,4046.78,4046.78,195
2001/10/26,13:16:00,4047.88,4047.88,4047.88,4047.88,274
2001/10/26,13:17:00,4040.14,4040.14,4040.14,4040.14,275
2001/10/26,13:18:00,4039.30,4039.30,4039.30,4039.30,284
2001/10/26,13:19:00,4036.36,4036.36,4036.36,4036.36,360
2001/10/26,13:20:00,4032.98,4032.98,4032.98,4032.98,386
2001/10/26,13:21:00,4031.57,4031.57,4031.57,4031.57,381
2001/10/26,13:22:00,4031.05,4031.05,4031.05,4031.05,371
2001/10/26,13:23:00,4033.34,4033.34,4033.34,4033.34,362
2001/10/26,13:24:00,4035.65,4035.65,4035.65,4035.65,355
2001/10/26,13:25:00,4037.82,4037.82,4037.82,4037.82,399
2001/10/26,13:26:00,4038.95,4038.95,4038.95,4038.95,425
2001/10/26,13:27:00,4041.03,4041.03,4041.03,4041.03,497
2001/10/26,13:28:00,4038.41,4038.41,4038.41,4038.41,529
2001/10/26,13:29:00,4038.91,4038.91,4038.91,4038.91,744
2001/10/26,13:30:00,4043.57,4043.57,4043.57,4043.57,1929
2001/10/29,09:00:00,4043.57,4043.57,4043.57,4043.57,0
2001/10/29,09:01:00,4081.94,4081.94,4081.94,4081.94,0
2001/10/29,09:02:00,4082.69,4082.69,4082.69,4082.69,1982
2001/10/29,09:03:00,4082.08,4082.08,4082.08,4082.08,599
2001/10/29,09:04:00,4074.91,4074.91,4074.91,4074.91,605
2001/10/29,09:05:00,4070.44,4070.44,4070.44,4070.44,522
2001/10/29,09:06:00,4062.73,4062.73,4062.73,4062.73,538
2001/10/29,09:07:00,4056.36,4056.36,4056.36,4056.36,608
2001/10/29,09:08:00,4049.21,4049.21,4049.21,4049.21,502
2001/10/29,09:09:00,4044.40,4044.40,4044.40,4044.40,404
2001/10/29,09:10:00,4046.43,4046.43,4046.43,4046.43,382
2001/10/29,09:11:00,4041.80,4041.80,4041.80,4041.80,332
2001/10/29,09:12:00,4045.91,4045.91,4045.91,4045.91,402
2001/10/29,09:13:00,4050.63,4050.63,4050.63,4050.63,402
2001/10/29,09:14:00,4052.76,4052.76,4052.76,4052.76,280
2001/10/29,09:15:00,4055.15,4055.15,4055.15,4055.15,244
2001/10/29,09:16:00,4058.46,4058.46,4058.46,4058.46,284
2001/10/29,09:17:00,4061.73,4061.73,4061.73,4061.73,367
2001/10/29,09:18:00,4064.63,4064.63,4064.63,4064.63,367
2001/10/29,09:19:00,4064.30,4064.30,4064.30,4064.30,347
2001/10/29,09:20:00,4065.30,4065.30,4065.30,4065.30,302
2001/10/29,09:21:00,4060.95,4060.95,4060.95,4060.95,489
2001/10/29,09:22:00,4058.70,4058.70,4058.70,4058.70,343
2001/10/29,09:23:00,4056.88,4056.88,4056.88,4056.88,311
2001/10/29,09:24:00,4053.27,4053.27,4053.27,4053.27,326
2001/10/29,09:25:00,4050.03,4050.03,4050.03,4050.03,259
2001/10/29,09:26:00,4041.16,4041.16,4041.16,4041.16,229
2001/10/29,09:27:00,4039.53,4039.53,4039.53,4039.53,268
2001/10/29,09:28:00,4037.28,4037.28,4037.28,4037.28,241
2001/10/29,09:29:00,4036.44,4036.44,4036.44,4036.44,257
2001/10/29,09:30:00,4033.98,4033.98,4033.98,4033.98,248
2001/10/29,09:31:00,4035.34,4035.34,4035.34,4035.34,210
2001/10/29,09:32:00,4035.11,4035.11,4035.11,4035.11,307
2001/10/29,09:33:00,4035.59,4035.59,4035.59,4035.59,230
2001/10/29,09:34:00,4037.81,4037.81,4037.81,4037.81,170
2001/10/29,09:35:00,4040.37,4040.37,4040.37,4040.37,155
2001/10/29,09:36:00,4040.80,4040.80,4040.80,4040.80,200
2001/10/29,09:37:00,4043.78,4043.78,4043.78,4043.78,244
2001/10/29,09:38:00,4050.44,4050.44,4050.44,4050.44,237
2001/10/29,09:39:00,4046.02,4046.02,4046.02,4046.02,211
2001/10/29,09:40:00,4046.13,4046.13,4046.13,4046.13,207
2001/10/29,09:41:00,4052.82,4052.82,4052.82,4052.82,278
2001/10/29,09:42:00,4052.47,4052.47,4052.47,4052.47,253
2001/10/29,09:43:00,4052.44,4052.44,4052.44,4052.44,236
2001/10/29,09:44:00,4053.94,4053.94,4053.94,4053.94,184
2001/10/29,09:45:00,4058.76,4058.76,4058.76,4058.76,159
2001/10/29,09:46:00,4057.26,4057.26,4057.26,4057.26,185
2001/10/29,09:47:00,4052.58,4052.58,4052.58,4052.58,222
2001/10/29,09:48:00,4051.83,4051.83,4051.83,4051.83,147
2001/10/29,09:49:00,4051.63,4051.63,4051.63,4051.63,170
2001/10/29,09:50:00,4050.80,4050.80,4050.80,4050.80,142
2001/10/29,09:51:00,4047.19,4047.19,4047.19,4047.19,175
2001/10/29,09:52:00,4046.52,4046.52,4046.52,4046.52,141
2001/10/29,09:53:00,4045.11,4045.11,4045.11,4045.11,183
2001/10/29,09:54:00,4045.15,4045.15,4045.15,4045.15,153
2001/10/29,09:55:00,4043.68,4043.68,4043.68,4043.68,117
2001/10/29,09:56:00,4044.93,4044.93,4044.93,4044.93,167
2001/10/29,09:57:00,4047.47,4047.47,4047.47,4047.47,169
2001/10/29,09:58:00,4050.81,4050.81,4050.81,4050.81,191
2001/10/29,09:59:00,4053.62,4053.62,4053.62,4053.62,215
2001/10/29,10:00:00,4056.50,4056.50,4056.50,4056.50,223
2001/10/29,10:01:00,4061.02,4061.02,4061.02,4061.02,270
2001/10/29,10:02:00,4062.12,4062.12,4062.12,4062.12,343
2001/10/29,10:03:00,4060.55,4060.55,4060.55,4060.55,284
2001/10/29,10:04:00,4067.06,4067.06,4067.06,4067.06,271
2001/10/29,10:05:00,4068.58,4068.58,4068.58,4068.58,214
2001/10/29,10:06:00,4066.66,4066.66,4066.66,4066.66,215
2001/10/29,10:07:00,4066.11,4066.11,4066.11,4066.11,269
2001/10/29,10:08:00,4065.37,4065.37,4065.37,4065.37,202
2001/10/29,10:09:00,4061.61,4061.61,4061.61,4061.61,174
2001/10/29,10:10:00,4062.08,4062.08,4062.08,4062.08,177
2001/10/29,10:11:00,4060.59,4060.59,4060.59,4060.59,144
2001/10/29,10:12:00,4059.57,4059.57,4059.57,4059.57,130
2001/10/29,10:13:00,4061.43,4061.43,4061.43,4061.43,111
2001/10/29,10:14:00,4052.13,4052.13,4052.13,4052.13,110
2001/10/29,10:15:00,4054.11,4054.11,4054.11,4054.11,114
2001/10/29,10:16:00,4052.93,4052.93,4052.93,4052.93,107
2001/10/29,10:17:00,4052.77,4052.77,4052.77,4052.77,132
2001/10/29,10:18:00,4054.69,4054.69,4054.69,4054.69,138
2001/10/29,10:19:00,4054.99,4054.99,4054.99,4054.99,117
2001/10/29,10:20:00,4053.64,4053.64,4053.64,4053.64,118
2001/10/29,10:21:00,4058.12,4058.12,4058.12,4058.12,112
2001/10/29,10:22:00,4057.84,4057.84,4057.84,4057.84,144
2001/10/29,10:23:00,4059.72,4059.72,4059.72,4059.72,163
2001/10/29,10:24:00,4061.29,4061.29,4061.29,4061.29,141
2001/10/29,10:25:00,4065.16,4065.16,4065.16,4065.16,151
2001/10/29,10:26:00,4062.73,4062.73,4062.73,4062.73,168
2001/10/29,10:27:00,4069.79,4069.79,4069.79,4069.79,221
2001/10/29,10:28:00,4064.59,4064.59,4064.59,4064.59,151
2001/10/29,10:29:00,4068.93,4068.93,4068.93,4068.93,150
2001/10/29,10:30:00,4064.98,4064.98,4064.98,4064.98,149
2001/10/29,10:31:00,4069.59,4069.59,4069.59,4069.59,138
2001/10/29,10:32:00,4061.90,4061.90,4061.90,4061.90,175
2001/10/29,10:33:00,4062.91,4062.91,4062.91,4062.91,122
2001/10/29,10:34:00,4061.83,4061.83,4061.83,4061.83,100
2001/10/29,10:35:00,4065.70,4065.70,4065.70,4065.70,97
2001/10/29,10:36:00,4060.34,4060.34,4060.34,4060.34,105
2001/10/29,10:37:00,4063.73,4063.73,4063.73,4063.73,148
2001/10/29,10:38:00,4056.96,4056.96,4056.96,4056.96,140
2001/10/29,10:39:00,4062.83,4062.83,4062.83,4062.83,144
2001/10/29,10:40:00,4062.93,4062.93,4062.93,4062.93,113
2001/10/29,10:41:00,4058.85,4058.85,4058.85,4058.85,101
2001/10/29,10:42:00,4057.40,4057.40,4057.40,4057.40,157
2001/10/29,10:43:00,4058.91,4058.91,4058.91,4058.91,179
2001/10/29,10:44:00,4059.72,4059.72,4059.72,4059.72,137
2001/10/29,10:45:00,4065.67,4065.67,4065.67,4065.67,147
2001/10/29,10:46:00,4066.80,4066.80,4066.80,4066.80,139
2001/10/29,10:47:00,4068.08,4068.08,4068.08,4068.08,299
2001/10/29,10:48:00,4072.78,4072.78,4072.78,4072.78,375
2001/10/29,10:49:00,4076.36,4076.36,4076.36,4076.36,226
2001/10/29,10:50:00,4080.94,4080.94,4080.94,4080.94,209
2001/10/29,10:51:00,4078.71,4078.71,4078.71,4078.71,216
2001/10/29,10:52:00,4076.86,4076.86,4076.86,4076.86,248
2001/10/29,10:53:00,4081.65,4081.65,4081.65,4081.65,202
2001/10/29,10:54:00,4077.36,4077.36,4077.36,4077.36,174
2001/10/29,10:55:00,4075.46,4075.46,4075.46,4075.46,124
2001/10/29,10:56:00,4073.22,4073.22,4073.22,4073.22,130
2001/10/29,10:57:00,4072.41,4072.41,4072.41,4072.41,156
2001/10/29,10:58:00,4071.90,4071.90,4071.90,4071.90,153
2001/10/29,10:59:00,4070.02,4070.02,4070.02,4070.02,113
2001/10/29,11:00:00,4070.88,4070.88,4070.88,4070.88,118
2001/10/29,11:01:00,4065.41,4065.41,4065.41,4065.41,90
2001/10/29,11:02:00,4069.65,4069.65,4069.65,4069.65,103
2001/10/29,11:03:00,4065.38,4065.38,4065.38,4065.38,101
2001/10/29,11:04:00,4063.63,4063.63,4063.63,4063.63,116
2001/10/29,11:05:00,4068.10,4068.10,4068.10,4068.10,95
2001/10/29,11:06:00,4066.82,4066.82,4066.82,4066.82,101
2001/10/29,11:07:00,4062.86,4062.86,4062.86,4062.86,113
2001/10/29,11:08:00,4061.26,4061.26,4061.26,4061.26,83
2001/10/29,11:09:00,4060.57,4060.57,4060.57,4060.57,79
2001/10/29,11:10:00,4061.44,4061.44,4061.44,4061.44,72
2001/10/29,11:11:00,4065.22,4065.22,4065.22,4065.22,99
2001/10/29,11:12:00,4067.52,4067.52,4067.52,4067.52,124
2001/10/29,11:13:00,4068.63,4068.63,4068.63,4068.63,99
2001/10/29,11:14:00,4068.22,4068.22,4068.22,4068.22,81
2001/10/29,11:15:00,4070.26,4070.26,4070.26,4070.26,120
2001/10/29,11:16:00,4071.25,4071.25,4071.25,4071.25,156
2001/10/29,11:17:00,4071.90,4071.90,4071.90,4071.90,171
2001/10/29,11:18:00,4070.36,4070.36,4070.36,4070.36,97
2001/10/29,11:19:00,4071.51,4071.51,4071.51,4071.51,114
2001/10/29,11:20:00,4075.37,4075.37,4075.37,4075.37,83
2001/10/29,11:21:00,4076.01,4076.01,4076.01,4076.01,101
2001/10/29,11:22:00,4070.10,4070.10,4070.10,4070.10,100
2001/10/29,11:23:00,4071.37,4071.37,4071.37,4071.37,85
2001/10/29,11:24:00,4075.03,4075.03,4075.03,4075.03,66
2001/10/29,11:25:00,4070.73,4070.73,4070.73,4070.73,64
2001/10/29,11:26:00,4069.48,4069.48,4069.48,4069.48,59
2001/10/29,11:27:00,4069.27,4069.27,4069.27,4069.27,93
2001/10/29,11:28:00,4066.66,4066.66,4066.66,4066.66,84
2001/10/29,11:29:00,4068.12,4068.12,4068.12,4068.12,65
2001/10/29,11:30:00,4066.96,4066.96,4066.96,4066.96,73
2001/10/29,11:31:00,4067.07,4067.07,4067.07,4067.07,65
2001/10/29,11:32:00,4064.84,4064.84,4064.84,4064.84,75
2001/10/29,11:33:00,4064.55,4064.55,4064.55,4064.55,69
2001/10/29,11:34:00,4062.47,4062.47,4062.47,4062.47,77
2001/10/29,11:35:00,4066.45,4066.45,4066.45,4066.45,99
2001/10/29,11:36:00,4060.97,4060.97,4060.97,4060.97,103
2001/10/29,11:37:00,4060.22,4060.22,4060.22,4060.22,142
2001/10/29,11:38:00,4059.26,4059.26,4059.26,4059.26,98
2001/10/29,11:39:00,4059.19,4059.19,4059.19,4059.19,112
2001/10/29,11:40:00,4057.03,4057.03,4057.03,4057.03,93
2001/10/29,11:41:00,4056.25,4056.25,4056.25,4056.25,139
2001/10/29,11:42:00,4055.12,4055.12,4055.12,4055.12,136
2001/10/29,11:43:00,4052.92,4052.92,4052.92,4052.92,119
2001/10/29,11:44:00,4052.45,4052.45,4052.45,4052.45,163
2001/10/29,11:45:00,4051.45,4051.45,4051.45,4051.45,142
2001/10/29,11:46:00,4052.12,4052.12,4052.12,4052.12,123
2001/10/29,11:47:00,4051.31,4051.31,4051.31,4051.31,133
2001/10/29,11:48:00,4053.37,4053.37,4053.37,4053.37,102
2001/10/29,11:49:00,4052.86,4052.86,4052.86,4052.86,70
2001/10/29,11:50:00,4058.68,4058.68,4058.68,4058.68,70
2001/10/29,11:51:00,4055.15,4055.15,4055.15,4055.15,81
2001/10/29,11:52:00,4056.12,4056.12,4056.12,4056.12,109
2001/10/29,11:53:00,4057.09,4057.09,4057.09,4057.09,95
2001/10/29,11:54:00,4057.19,4057.19,4057.19,4057.19,101
2001/10/29,11:55:00,4058.83,4058.83,4058.83,4058.83,81
2001/10/29,11:56:00,4057.74,4057.74,4057.74,4057.74,66
2001/10/29,11:57:00,4063.49,4063.49,4063.49,4063.49,73
2001/10/29,11:58:00,4060.66,4060.66,4060.66,4060.66,102
2001/10/29,11:59:00,4060.40,4060.40,4060.40,4060.40,65
2001/10/29,12:00:00,4059.48,4059.48,4059.48,4059.48,69
2001/10/29,12:01:00,4057.79,4057.79,4057.79,4057.79,90
2001/10/29,12:02:00,4057.37,4057.37,4057.37,4057.37,69
2001/10/29,12:03:00,4060.52,4060.52,4060.52,4060.52,102
2001/10/29,12:04:00,4061.65,4061.65,4061.65,4061.65,92
2001/10/29,12:05:00,4062.59,4062.59,4062.59,4062.59,101
2001/10/29,12:06:00,4064.48,4064.48,4064.48,4064.48,114
2001/10/29,12:07:00,4067.10,4067.10,4067.10,4067.10,193
2001/10/29,12:08:00,4067.95,4067.95,4067.95,4067.95,324
2001/10/29,12:09:00,4070.56,4070.56,4070.56,4070.56,276
2001/10/29,12:10:00,4077.03,4077.03,4077.03,4077.03,322
2001/10/29,12:11:00,4078.19,4078.19,4078.19,4078.19,263
2001/10/29,12:12:00,4072.71,4072.71,4072.71,4072.71,382
2001/10/29,12:13:00,4074.47,4074.47,4074.47,4074.47,258
2001/10/29,12:14:00,4070.44,4070.44,4070.44,4070.44,201
2001/10/29,12:15:00,4071.22,4071.22,4071.22,4071.22,135
2001/10/29,12:16:00,4072.59,4072.59,4072.59,4072.59,89
2001/10/29,12:17:00,4066.36,4066.36,4066.36,4066.36,126
2001/10/29,12:18:00,4072.05,4072.05,4072.05,4072.05,80
2001/10/29,12:19:00,4068.15,4068.15,4068.15,4068.15,81
2001/10/29,12:20:00,4065.70,4065.70,4065.70,4065.70,79
2001/10/29,12:21:00,4065.54,4065.54,4065.54,4065.54,75
2001/10/29,12:22:00,4070.75,4070.75,4070.75,4070.75,88
2001/10/29,12:23:00,4066.31,4066.31,4066.31,4066.31,84
2001/10/29,12:24:00,4068.06,4068.06,4068.06,4068.06,72
2001/10/29,12:25:00,4066.69,4066.69,4066.69,4066.69,71
2001/10/29,12:26:00,4065.24,4065.24,4065.24,4065.24,82
2001/10/29,12:27:00,4070.52,4070.52,4070.52,4070.52,116
2001/10/29,12:28:00,4065.77,4065.77,4065.77,4065.77,84
2001/10/29,12:29:00,4065.77,4065.77,4065.77,4065.77,60
2001/10/29,12:30:00,4064.86,4064.86,4064.86,4064.86,56
2001/10/29,12:31:00,4064.06,4064.06,4064.06,4064.06,95
2001/10/29,12:32:00,4069.48,4069.48,4069.48,4069.48,92
2001/10/29,12:33:00,4064.63,4064.63,4064.63,4064.63,125
2001/10/29,12:34:00,4065.51,4065.51,4065.51,4065.51,122
2001/10/29,12:35:00,4067.22,4067.22,4067.22,4067.22,129
2001/10/29,12:36:00,4068.72,4068.72,4068.72,4068.72,175
2001/10/29,12:37:00,4076.24,4076.24,4076.24,4076.24,185
2001/10/29,12:38:00,4070.69,4070.69,4070.69,4070.69,270
2001/10/29,12:39:00,4070.39,4070.39,4070.39,4070.39,168
2001/10/29,12:40:00,4069.00,4069.00,4069.00,4069.00,118
2001/10/29,12:41:00,4073.85,4073.85,4073.85,4073.85,126
2001/10/29,12:42:00,4068.73,4068.73,4068.73,4068.73,119
2001/10/29,12:43:00,4069.17,4069.17,4069.17,4069.17,86
2001/10/29,12:44:00,4068.39,4068.39,4068.39,4068.39,110
2001/10/29,12:45:00,4074.87,4074.87,4074.87,4074.87,147
2001/10/29,12:46:00,4073.54,4073.54,4073.54,4073.54,140
2001/10/29,12:47:00,4071.55,4071.55,4071.55,4071.55,162
2001/10/29,12:48:00,4078.20,4078.20,4078.20,4078.20,146
2001/10/29,12:49:00,4078.31,4078.31,4078.31,4078.31,173
2001/10/29,12:50:00,4078.39,4078.39,4078.39,4078.39,214
2001/10/29,12:51:00,4082.46,4082.46,4082.46,4082.46,279
2001/10/29,12:52:00,4083.43,4083.43,4083.43,4083.43,283
2001/10/29,12:53:00,4084.25,4084.25,4084.25,4084.25,203
2001/10/29,12:54:00,4084.89,4084.89,4084.89,4084.89,230
2001/10/29,12:55:00,4083.99,4083.99,4083.99,4083.99,182
2001/10/29,12:56:00,4080.89,4080.89,4080.89,4080.89,210
2001/10/29,12:57:00,4075.83,4075.83,4075.83,4075.83,252
2001/10/29,12:58:00,4078.35,4078.35,4078.35,4078.35,251
2001/10/29,12:59:00,4071.96,4071.96,4071.96,4071.96,189
2001/10/29,13:00:00,4076.92,4076.92,4076.92,4076.92,158
2001/10/29,13:01:00,4070.08,4070.08,4070.08,4070.08,154
2001/10/29,13:02:00,4072.11,4072.11,4072.11,4072.11,175
2001/10/29,13:03:00,4068.10,4068.10,4068.10,4068.10,149
2001/10/29,13:04:00,4073.83,4073.83,4073.83,4073.83,157
2001/10/29,13:05:00,4070.24,4070.24,4070.24,4070.24,182
2001/10/29,13:06:00,4068.36,4068.36,4068.36,4068.36,213
2001/10/29,13:07:00,4072.59,4072.59,4072.59,4072.59,137
2001/10/29,13:08:00,4067.54,4067.54,4067.54,4067.54,146
2001/10/29,13:09:00,4065.22,4065.22,4065.22,4065.22,110
2001/10/29,13:10:00,4066.27,4066.27,4066.27,4066.27,140
2001/10/29,13:11:00,4069.71,4069.71,4069.71,4069.71,170
2001/10/29,13:12:00,4063.53,4063.53,4063.53,4063.53,196
2001/10/29,13:13:00,4061.69,4061.69,4061.69,4061.69,173
2001/10/29,13:14:00,4059.96,4059.96,4059.96,4059.96,146
2001/10/29,13:15:00,4060.13,4060.13,4060.13,4060.13,164
2001/10/29,13:16:00,4064.42,4064.42,4064.42,4064.42,199
2001/10/29,13:17:00,4059.57,4059.57,4059.57,4059.57,226
2001/10/29,13:18:00,4059.91,4059.91,4059.91,4059.91,187
2001/10/29,13:19:00,4068.39,4068.39,4068.39,4068.39,176
2001/10/29,13:20:00,4063.98,4063.98,4063.98,4063.98,318
2001/10/29,13:21:00,4066.32,4066.32,4066.32,4066.32,252
2001/10/29,13:22:00,4066.72,4066.72,4066.72,4066.72,328
2001/10/29,13:23:00,4057.94,4057.94,4057.94,4057.94,223
2001/10/29,13:24:00,4059.71,4059.71,4059.71,4059.71,242
2001/10/29,13:25:00,4059.13,4059.13,4059.13,4059.13,305
2001/10/29,13:26:00,4051.68,4051.68,4051.68,4051.68,354
2001/10/29,13:27:00,4055.94,4055.94,4055.94,4055.94,441
2001/10/29,13:28:00,4053.27,4053.27,4053.27,4053.27,400
2001/10/29,13:29:00,4055.89,4055.89,4055.89,4055.89,491
2001/10/29,13:30:00,4065.10,4065.10,4065.10,4065.10,2140
2001/10/30,09:00:00,4065.10,4065.10,4065.10,4065.10,0
2001/10/30,09:01:00,3961.56,3961.56,3961.56,3961.56,0
2001/10/30,09:02:00,3971.56,3971.56,3971.56,3971.56,1709
2001/10/30,09:03:00,3968.98,3968.98,3968.98,3968.98,567
2001/10/30,09:04:00,3969.82,3969.82,3969.82,3969.82,518
2001/10/30,09:05:00,3971.37,3971.37,3971.37,3971.37,545
2001/10/30,09:06:00,3967.42,3967.42,3967.42,3967.42,499
2001/10/30,09:07:00,3962.66,3962.66,3962.66,3962.66,518
2001/10/30,09:08:00,3964.28,3964.28,3964.28,3964.28,651
2001/10/30,09:09:00,3961.09,3961.09,3961.09,3961.09,365
2001/10/30,09:10:00,3959.91,3959.91,3959.91,3959.91,348
2001/10/30,09:11:00,3953.77,3953.77,3953.77,3953.77,365
2001/10/30,09:12:00,3956.68,3956.68,3956.68,3956.68,446
2001/10/30,09:13:00,3957.64,3957.64,3957.64,3957.64,367
2001/10/30,09:14:00,3957.95,3957.95,3957.95,3957.95,357
2001/10/30,09:15:00,3952.85,3952.85,3952.85,3952.85,376
2001/10/30,09:16:00,3959.68,3959.68,3959.68,3959.68,354
2001/10/30,09:17:00,3960.20,3960.20,3960.20,3960.20,427
2001/10/30,09:18:00,3961.84,3961.84,3961.84,3961.84,313
2001/10/30,09:19:00,3960.59,3960.59,3960.59,3960.59,262
2001/10/30,09:20:00,3962.57,3962.57,3962.57,3962.57,255
2001/10/30,09:21:00,3963.41,3963.41,3963.41,3963.41,256
2001/10/30,09:22:00,3964.71,3964.71,3964.71,3964.71,259
2001/10/30,09:23:00,3965.65,3965.65,3965.65,3965.65,239
2001/10/30,09:24:00,3965.78,3965.78,3965.78,3965.78,220
2001/10/30,09:25:00,3967.74,3967.74,3967.74,3967.74,317
2001/10/30,09:26:00,3971.46,3971.46,3971.46,3971.46,466
2001/10/30,09:27:00,3974.41,3974.41,3974.41,3974.41,387
2001/10/30,09:28:00,3972.90,3972.90,3972.90,3972.90,434
2001/10/30,09:29:00,3976.08,3976.08,3976.08,3976.08,334
2001/10/30,09:30:00,3976.22,3976.22,3976.22,3976.22,325
2001/10/30,09:31:00,3974.58,3974.58,3974.58,3974.58,283
2001/10/30,09:32:00,3973.84,3973.84,3973.84,3973.84,325
2001/10/30,09:33:00,3971.26,3971.26,3971.26,3971.26,252
2001/10/30,09:34:00,3970.01,3970.01,3970.01,3970.01,241
2001/10/30,09:35:00,3961.73,3961.73,3961.73,3961.73,190
2001/10/30,09:36:00,3965.55,3965.55,3965.55,3965.55,180
2001/10/30,09:37:00,3959.06,3959.06,3959.06,3959.06,224
2001/10/30,09:38:00,3962.52,3962.52,3962.52,3962.52,223
2001/10/30,09:39:00,3958.24,3958.24,3958.24,3958.24,204
2001/10/30,09:40:00,3958.66,3958.66,3958.66,3958.66,146
2001/10/30,09:41:00,3958.70,3958.70,3958.70,3958.70,269
2001/10/30,09:42:00,3958.85,3958.85,3958.85,3958.85,336
2001/10/30,09:43:00,3959.79,3959.79,3959.79,3959.79,256
2001/10/30,09:44:00,3960.71,3960.71,3960.71,3960.71,191
2001/10/30,09:45:00,3956.98,3956.98,3956.98,3956.98,299
2001/10/30,09:46:00,3950.10,3950.10,3950.10,3950.10,234
2001/10/30,09:47:00,3951.07,3951.07,3951.07,3951.07,281
2001/10/30,09:48:00,3950.73,3950.73,3950.73,3950.73,240
2001/10/30,09:49:00,3948.81,3948.81,3948.81,3948.81,216
2001/10/30,09:50:00,3947.71,3947.71,3947.71,3947.71,214
2001/10/30,09:51:00,3946.24,3946.24,3946.24,3946.24,240
2001/10/30,09:52:00,3940.84,3940.84,3940.84,3940.84,259
2001/10/30,09:53:00,3940.18,3940.18,3940.18,3940.18,192
2001/10/30,09:54:00,3944.14,3944.14,3944.14,3944.14,189
2001/10/30,09:55:00,3944.29,3944.29,3944.29,3944.29,185
2001/10/30,09:56:00,3944.08,3944.08,3944.08,3944.08,184
2001/10/30,09:57:00,3938.85,3938.85,3938.85,3938.85,180
2001/10/30,09:58:00,3941.52,3941.52,3941.52,3941.52,137
2001/10/30,09:59:00,3941.53,3941.53,3941.53,3941.53,150
2001/10/30,10:00:00,3935.63,3935.63,3935.63,3935.63,163
2001/10/30,10:01:00,3933.58,3933.58,3933.58,3933.58,228
2001/10/30,10:02:00,3930.79,3930.79,3930.79,3930.79,296
2001/10/30,10:03:00,3928.29,3928.29,3928.29,3928.29,565
2001/10/30,10:04:00,3925.85,3925.85,3925.85,3925.85,305
2001/10/30,10:05:00,3923.42,3923.42,3923.42,3923.42,349
2001/10/30,10:06:00,3920.88,3920.88,3920.88,3920.88,516
2001/10/30,10:07:00,3919.78,3919.78,3919.78,3919.78,583
2001/10/30,10:08:00,3918.30,3918.30,3918.30,3918.30,416
2001/10/30,10:09:00,3918.10,3918.10,3918.10,3918.10,757
2001/10/30,10:10:00,3915.84,3915.84,3915.84,3915.84,431
2001/10/30,10:11:00,3914.11,3914.11,3914.11,3914.11,261
2001/10/30,10:12:00,3914.26,3914.26,3914.26,3914.26,390
2001/10/30,10:13:00,3914.66,3914.66,3914.66,3914.66,315
2001/10/30,10:14:00,3913.29,3913.29,3913.29,3913.29,249
2001/10/30,10:15:00,3914.92,3914.92,3914.92,3914.92,217
2001/10/30,10:16:00,3916.27,3916.27,3916.27,3916.27,192
2001/10/30,10:17:00,3917.39,3917.39,3917.39,3917.39,232
2001/10/30,10:18:00,3914.72,3914.72,3914.72,3914.72,172
2001/10/30,10:19:00,3915.24,3915.24,3915.24,3915.24,168
2001/10/30,10:20:00,3913.18,3913.18,3913.18,3913.18,295
2001/10/30,10:21:00,3912.96,3912.96,3912.96,3912.96,260
2001/10/30,10:22:00,3914.58,3914.58,3914.58,3914.58,266
2001/10/30,10:23:00,3915.97,3915.97,3915.97,3915.97,184
2001/10/30,10:24:00,3918.53,3918.53,3918.53,3918.53,173
2001/10/30,10:25:00,3920.59,3920.59,3920.59,3920.59,156
2001/10/30,10:26:00,3922.48,3922.48,3922.48,3922.48,184
2001/10/30,10:27:00,3923.72,3923.72,3923.72,3923.72,158
2001/10/30,10:28:00,3927.55,3927.55,3927.55,3927.55,136
2001/10/30,10:29:00,3927.92,3927.92,3927.92,3927.92,149
2001/10/30,10:30:00,3928.19,3928.19,3928.19,3928.19,123
2001/10/30,10:31:00,3928.50,3928.50,3928.50,3928.50,144
2001/10/30,10:32:00,3929.97,3929.97,3929.97,3929.97,145
2001/10/30,10:33:00,3929.81,3929.81,3929.81,3929.81,139
2001/10/30,10:34:00,3928.85,3928.85,3928.85,3928.85,114
2001/10/30,10:35:00,3928.14,3928.14,3928.14,3928.14,108
2001/10/30,10:36:00,3928.19,3928.19,3928.19,3928.19,81
2001/10/30,10:37:00,3927.29,3927.29,3927.29,3927.29,107
2001/10/30,10:38:00,3925.90,3925.90,3925.90,3925.90,82
2001/10/30,10:39:00,3925.93,3925.93,3925.93,3925.93,86
2001/10/30,10:40:00,3926.36,3926.36,3926.36,3926.36,74
2001/10/30,10:41:00,3927.63,3927.63,3927.63,3927.63,77
2001/10/30,10:42:00,3928.45,3928.45,3928.45,3928.45,102
2001/10/30,10:43:00,3927.59,3927.59,3927.59,3927.59,64
2001/10/30,10:44:00,3926.85,3926.85,3926.85,3926.85,74
2001/10/30,10:45:00,3927.16,3927.16,3927.16,3927.16,67
2001/10/30,10:46:00,3928.43,3928.43,3928.43,3928.43,69
2001/10/30,10:47:00,3926.08,3926.08,3926.08,3926.08,92
2001/10/30,10:48:00,3927.93,3927.93,3927.93,3927.93,157
2001/10/30,10:49:00,3927.36,3927.36,3927.36,3927.36,113
2001/10/30,10:50:00,3928.33,3928.33,3928.33,3928.33,97
2001/10/30,10:51:00,3930.87,3930.87,3930.87,3930.87,100
2001/10/30,10:52:00,3931.25,3931.25,3931.25,3931.25,123
2001/10/30,10:53:00,3932.25,3932.25,3932.25,3932.25,114
2001/10/30,10:54:00,3933.60,3933.60,3933.60,3933.60,126
2001/10/30,10:55:00,3933.58,3933.58,3933.58,3933.58,103
2001/10/30,10:56:00,3933.68,3933.68,3933.68,3933.68,98
2001/10/30,10:57:00,3934.72,3934.72,3934.72,3934.72,120
2001/10/30,10:58:00,3934.25,3934.25,3934.25,3934.25,82
2001/10/30,10:59:00,3932.45,3932.45,3932.45,3932.45,89
2001/10/30,11:00:00,3934.22,3934.22,3934.22,3934.22,107
2001/10/30,11:01:00,3934.67,3934.67,3934.67,3934.67,56
2001/10/30,11:02:00,3934.88,3934.88,3934.88,3934.88,69
2001/10/30,11:03:00,3933.29,3933.29,3933.29,3933.29,59
2001/10/30,11:04:00,3934.26,3934.26,3934.26,3934.26,62
2001/10/30,11:05:00,3933.26,3933.26,3933.26,3933.26,56
2001/10/30,11:06:00,3933.62,3933.62,3933.62,3933.62,62
2001/10/30,11:07:00,3932.73,3932.73,3932.73,3932.73,76
2001/10/30,11:08:00,3930.80,3930.80,3930.80,3930.80,74
2001/10/30,11:09:00,3930.46,3930.46,3930.46,3930.46,51
2001/10/30,11:10:00,3930.91,3930.91,3930.91,3930.91,52
2001/10/30,11:11:00,3929.96,3929.96,3929.96,3929.96,84
2001/10/30,11:12:00,3929.17,3929.17,3929.17,3929.17,97
2001/10/30,11:13:00,3928.13,3928.13,3928.13,3928.13,70
2001/10/30,11:14:00,3924.76,3924.76,3924.76,3924.76,108
2001/10/30,11:15:00,3924.21,3924.21,3924.21,3924.21,99
2001/10/30,11:16:00,3923.39,3923.39,3923.39,3923.39,172
2001/10/30,11:17:00,3921.58,3921.58,3921.58,3921.58,172
2001/10/30,11:18:00,3922.95,3922.95,3922.95,3922.95,150
2001/10/30,11:19:00,3920.40,3920.40,3920.40,3920.40,137
2001/10/30,11:20:00,3919.57,3919.57,3919.57,3919.57,96
2001/10/30,11:21:00,3920.10,3920.10,3920.10,3920.10,120
2001/10/30,11:22:00,3919.61,3919.61,3919.61,3919.61,162
2001/10/30,11:23:00,3919.96,3919.96,3919.96,3919.96,117
2001/10/30,11:24:00,3918.39,3918.39,3918.39,3918.39,87
2001/10/30,11:25:00,3918.24,3918.24,3918.24,3918.24,66
2001/10/30,11:26:00,3917.97,3917.97,3917.97,3917.97,89
2001/10/30,11:27:00,3918.73,3918.73,3918.73,3918.73,94
2001/10/30,11:28:00,3919.18,3919.18,3919.18,3919.18,82
2001/10/30,11:29:00,3917.65,3917.65,3917.65,3917.65,66
2001/10/30,11:30:00,3917.30,3917.30,3917.30,3917.30,66
2001/10/30,11:31:00,3917.87,3917.87,3917.87,3917.87,75
2001/10/30,11:32:00,3920.54,3920.54,3920.54,3920.54,63
2001/10/30,11:33:00,3919.14,3919.14,3919.14,3919.14,59
2001/10/30,11:34:00,3920.61,3920.61,3920.61,3920.61,70
2001/10/30,11:35:00,3919.23,3919.23,3919.23,3919.23,70
2001/10/30,11:36:00,3921.37,3921.37,3921.37,3921.37,67
2001/10/30,11:37:00,3920.89,3920.89,3920.89,3920.89,91
2001/10/30,11:38:00,3922.57,3922.57,3922.57,3922.57,57
2001/10/30,11:39:00,3920.62,3920.62,3920.62,3920.62,66
2001/10/30,11:40:00,3923.30,3923.30,3923.30,3923.30,63
2001/10/30,11:41:00,3920.67,3920.67,3920.67,3920.67,59
2001/10/30,11:42:00,3922.17,3922.17,3922.17,3922.17,86
2001/10/30,11:43:00,3922.25,3922.25,3922.25,3922.25,54
2001/10/30,11:44:00,3920.37,3920.37,3920.37,3920.37,54
2001/10/30,11:45:00,3921.17,3921.17,3921.17,3921.17,51
2001/10/30,11:46:00,3921.49,3921.49,3921.49,3921.49,97
2001/10/30,11:47:00,3921.20,3921.20,3921.20,3921.20,71
2001/10/30,11:48:00,3922.47,3922.47,3922.47,3922.47,59
2001/10/30,11:49:00,3922.02,3922.02,3922.02,3922.02,77
2001/10/30,11:50:00,3923.51,3923.51,3923.51,3923.51,66
2001/10/30,11:51:00,3923.09,3923.09,3923.09,3923.09,69
2001/10/30,11:52:00,3922.53,3922.53,3922.53,3922.53,98
2001/10/30,11:53:00,3922.84,3922.84,3922.84,3922.84,64
2001/10/30,11:54:00,3921.85,3921.85,3921.85,3921.85,63
2001/10/30,11:55:00,3922.15,3922.15,3922.15,3922.15,78
2001/10/30,11:56:00,3921.52,3921.52,3921.52,3921.52,72
2001/10/30,11:57:00,3921.37,3921.37,3921.37,3921.37,55
2001/10/30,11:58:00,3922.44,3922.44,3922.44,3922.44,47
2001/10/30,11:59:00,3921.09,3921.09,3921.09,3921.09,60
2001/10/30,12:00:00,3923.62,3923.62,3923.62,3923.62,41
2001/10/30,12:01:00,3925.47,3925.47,3925.47,3925.47,64
2001/10/30,12:02:00,3926.24,3926.24,3926.24,3926.24,67
2001/10/30,12:03:00,3925.57,3925.57,3925.57,3925.57,97
2001/10/30,12:04:00,3925.53,3925.53,3925.53,3925.53,52
2001/10/30,12:05:00,3926.83,3926.83,3926.83,3926.83,61
2001/10/30,12:06:00,3927.42,3927.42,3927.42,3927.42,69
2001/10/30,12:07:00,3926.95,3926.95,3926.95,3926.95,73
2001/10/30,12:08:00,3927.31,3927.31,3927.31,3927.31,81
2001/10/30,12:09:00,3926.87,3926.87,3926.87,3926.87,57
2001/10/30,12:10:00,3926.98,3926.98,3926.98,3926.98,54
2001/10/30,12:11:00,3927.14,3927.14,3927.14,3927.14,71
2001/10/30,12:12:00,3929.15,3929.15,3929.15,3929.15,43
2001/10/30,12:13:00,3926.92,3926.92,3926.92,3926.92,56
2001/10/30,12:14:00,3928.56,3928.56,3928.56,3928.56,51
2001/10/30,12:15:00,3927.18,3927.18,3927.18,3927.18,58
2001/10/30,12:16:00,3929.07,3929.07,3929.07,3929.07,86
2001/10/30,12:17:00,3928.25,3928.25,3928.25,3928.25,67
2001/10/30,12:18:00,3928.20,3928.20,3928.20,3928.20,75
2001/10/30,12:19:00,3927.86,3927.86,3927.86,3927.86,81
2001/10/30,12:20:00,3928.26,3928.26,3928.26,3928.26,83
2001/10/30,12:21:00,3928.82,3928.82,3928.82,3928.82,72
2001/10/30,12:22:00,3930.10,3930.10,3930.10,3930.10,60
2001/10/30,12:23:00,3929.22,3929.22,3929.22,3929.22,61
2001/10/30,12:24:00,3928.63,3928.63,3928.63,3928.63,59
2001/10/30,12:25:00,3928.08,3928.08,3928.08,3928.08,66
2001/10/30,12:26:00,3928.49,3928.49,3928.49,3928.49,90
2001/10/30,12:27:00,3929.04,3929.04,3929.04,3929.04,79
2001/10/30,12:28:00,3929.93,3929.93,3929.93,3929.93,81
2001/10/30,12:29:00,3929.83,3929.83,3929.83,3929.83,62
2001/10/30,12:30:00,3929.37,3929.37,3929.37,3929.37,56
2001/10/30,12:31:00,3927.79,3927.79,3927.79,3927.79,73
2001/10/30,12:32:00,3925.71,3925.71,3925.71,3925.71,92
2001/10/30,12:33:00,3926.21,3926.21,3926.21,3926.21,65
2001/10/30,12:34:00,3925.34,3925.34,3925.34,3925.34,92
2001/10/30,12:35:00,3922.07,3922.07,3922.07,3922.07,90
2001/10/30,12:36:00,3921.86,3921.86,3921.86,3921.86,126
2001/10/30,12:37:00,3922.20,3922.20,3922.20,3922.20,115
2001/10/30,12:38:00,3921.44,3921.44,3921.44,3921.44,128
2001/10/30,12:39:00,3920.86,3920.86,3920.86,3920.86,155
2001/10/30,12:40:00,3920.06,3920.06,3920.06,3920.06,112
2001/10/30,12:41:00,3920.24,3920.24,3920.24,3920.24,126
2001/10/30,12:42:00,3920.56,3920.56,3920.56,3920.56,141
2001/10/30,12:43:00,3919.36,3919.36,3919.36,3919.36,130
2001/10/30,12:44:00,3917.75,3917.75,3917.75,3917.75,120
2001/10/30,12:45:00,3917.86,3917.86,3917.86,3917.86,98
2001/10/30,12:46:00,3918.00,3918.00,3918.00,3918.00,114
2001/10/30,12:47:00,3915.02,3915.02,3915.02,3915.02,109
2001/10/30,12:48:00,3915.28,3915.28,3915.28,3915.28,145
2001/10/30,12:49:00,3915.16,3915.16,3915.16,3915.16,119
2001/10/30,12:50:00,3915.45,3915.45,3915.45,3915.45,127
2001/10/30,12:51:00,3914.98,3914.98,3914.98,3914.98,133
2001/10/30,12:52:00,3914.27,3914.27,3914.27,3914.27,140
2001/10/30,12:53:00,3915.09,3915.09,3915.09,3915.09,132
2001/10/30,12:54:00,3913.93,3913.93,3913.93,3913.93,127
2001/10/30,12:55:00,3914.11,3914.11,3914.11,3914.11,164
2001/10/30,12:56:00,3911.53,3911.53,3911.53,3911.53,150
2001/10/30,12:57:00,3911.41,3911.41,3911.41,3911.41,159
2001/10/30,12:58:00,3911.63,3911.63,3911.63,3911.63,113
2001/10/30,12:59:00,3912.14,3912.14,3912.14,3912.14,139
2001/10/30,13:00:00,3913.30,3913.30,3913.30,3913.30,107
2001/10/30,13:01:00,3913.24,3913.24,3913.24,3913.24,114
2001/10/30,13:02:00,3914.07,3914.07,3914.07,3914.07,147
2001/10/30,13:03:00,3915.64,3915.64,3915.64,3915.64,97
2001/10/30,13:04:00,3917.21,3917.21,3917.21,3917.21,85
2001/10/30,13:05:00,3916.35,3916.35,3916.35,3916.35,103
2001/10/30,13:06:00,3916.80,3916.80,3916.80,3916.80,134
2001/10/30,13:07:00,3919.04,3919.04,3919.04,3919.04,125
2001/10/30,13:08:00,3920.57,3920.57,3920.57,3920.57,277
2001/10/30,13:09:00,3922.84,3922.84,3922.84,3922.84,154
2001/10/30,13:10:00,3922.54,3922.54,3922.54,3922.54,226
2001/10/30,13:11:00,3925.04,3925.04,3925.04,3925.04,196
2001/10/30,13:12:00,3923.09,3923.09,3923.09,3923.09,171
2001/10/30,13:13:00,3922.50,3922.50,3922.50,3922.50,104
2001/10/30,13:14:00,3922.08,3922.08,3922.08,3922.08,131
2001/10/30,13:15:00,3923.69,3923.69,3923.69,3923.69,142
2001/10/30,13:16:00,3921.02,3921.02,3921.02,3921.02,110
2001/10/30,13:17:00,3917.98,3917.98,3917.98,3917.98,135
2001/10/30,13:18:00,3918.87,3918.87,3918.87,3918.87,137
2001/10/30,13:19:00,3916.15,3916.15,3916.15,3916.15,153
2001/10/30,13:20:00,3915.32,3915.32,3915.32,3915.32,197
2001/10/30,13:21:00,3912.14,3912.14,3912.14,3912.14,207
2001/10/30,13:22:00,3913.51,3913.51,3913.51,3913.51,274
2001/10/30,13:23:00,3912.71,3912.71,3912.71,3912.71,266
2001/10/30,13:24:00,3914.40,3914.40,3914.40,3914.40,249
2001/10/30,13:25:00,3914.11,3914.11,3914.11,3914.11,245
2001/10/30,13:26:00,3912.38,3912.38,3912.38,3912.38,325
2001/10/30,13:27:00,3909.85,3909.85,3909.85,3909.85,396
2001/10/30,13:28:00,3908.36,3908.36,3908.36,3908.36,517
2001/10/30,13:29:00,3906.70,3906.70,3906.70,3906.70,446
2001/10/30,13:30:00,3915.61,3915.61,3915.61,3915.61,1565
2001/10/31,09:00:00,3915.61,3915.61,3915.61,3915.61,0
2001/10/31,09:01:00,3877.24,3877.24,3877.24,3877.24,0
2001/10/31,09:02:00,3890.89,3890.89,3890.89,3890.89,1478
2001/10/31,09:03:00,3897.35,3897.35,3897.35,3897.35,455
2001/10/31,09:04:00,3901.50,3901.50,3901.50,3901.50,416
2001/10/31,09:05:00,3905.66,3905.66,3905.66,3905.66,420
2001/10/31,09:06:00,3903.73,3903.73,3903.73,3903.73,402
2001/10/31,09:07:00,3902.99,3902.99,3902.99,3902.99,387
2001/10/31,09:08:00,3900.23,3900.23,3900.23,3900.23,370
2001/10/31,09:09:00,3897.38,3897.38,3897.38,3897.38,340
2001/10/31,09:10:00,3892.51,3892.51,3892.51,3892.51,287
2001/10/31,09:11:00,3894.22,3894.22,3894.22,3894.22,346
2001/10/31,09:12:00,3895.04,3895.04,3895.04,3895.04,452
2001/10/31,09:13:00,3896.06,3896.06,3896.06,3896.06,397
2001/10/31,09:14:00,3903.14,3903.14,3903.14,3903.14,383
2001/10/31,09:15:00,3905.64,3905.64,3905.64,3905.64,390
2001/10/31,09:16:00,3911.36,3911.36,3911.36,3911.36,478
2001/10/31,09:17:00,3912.97,3912.97,3912.97,3912.97,479
2001/10/31,09:18:00,3913.46,3913.46,3913.46,3913.46,404
2001/10/31,09:19:00,3913.36,3913.36,3913.36,3913.36,430
2001/10/31,09:20:00,3913.50,3913.50,3913.50,3913.50,380
2001/10/31,09:21:00,3908.04,3908.04,3908.04,3908.04,348
2001/10/31,09:22:00,3906.57,3906.57,3906.57,3906.57,403
2001/10/31,09:23:00,3904.79,3904.79,3904.79,3904.79,279
2001/10/31,09:24:00,3902.75,3902.75,3902.75,3902.75,284
2001/10/31,09:25:00,3897.69,3897.69,3897.69,3897.69,202
2001/10/31,09:26:00,3896.07,3896.07,3896.07,3896.07,276
2001/10/31,09:27:00,3899.90,3899.90,3899.90,3899.90,261
2001/10/31,09:28:00,3894.03,3894.03,3894.03,3894.03,210
2001/10/31,09:29:00,3895.76,3895.76,3895.76,3895.76,183
2001/10/31,09:30:00,3891.63,3891.63,3891.63,3891.63,172
2001/10/31,09:31:00,3896.29,3896.29,3896.29,3896.29,192
2001/10/31,09:32:00,3890.47,3890.47,3890.47,3890.47,230
2001/10/31,09:33:00,3890.21,3890.21,3890.21,3890.21,229
2001/10/31,09:34:00,3892.78,3892.78,3892.78,3892.78,167
2001/10/31,09:35:00,3892.25,3892.25,3892.25,3892.25,154
2001/10/31,09:36:00,3891.96,3891.96,3891.96,3891.96,189
2001/10/31,09:37:00,3895.34,3895.34,3895.34,3895.34,191
2001/10/31,09:38:00,3896.80,3896.80,3896.80,3896.80,166
2001/10/31,09:39:00,3898.04,3898.04,3898.04,3898.04,119
2001/10/31,09:40:00,3899.85,3899.85,3899.85,3899.85,113
2001/10/31,09:41:00,3900.01,3900.01,3900.01,3900.01,168
2001/10/31,09:42:00,3901.87,3901.87,3901.87,3901.87,168
2001/10/31,09:43:00,3904.61,3904.61,3904.61,3904.61,120
2001/10/31,09:44:00,3909.96,3909.96,3909.96,3909.96,196
2001/10/31,09:45:00,3906.21,3906.21,3906.21,3906.21,143
2001/10/31,09:46:00,3908.30,3908.30,3908.30,3908.30,200
2001/10/31,09:47:00,3908.14,3908.14,3908.14,3908.14,297
2001/10/31,09:48:00,3912.30,3912.30,3912.30,3912.30,191
2001/10/31,09:49:00,3911.56,3911.56,3911.56,3911.56,159
2001/10/31,09:50:00,3907.59,3907.59,3907.59,3907.59,133
2001/10/31,09:51:00,3906.96,3906.96,3906.96,3906.96,142
2001/10/31,09:52:00,3911.78,3911.78,3911.78,3911.78,143
2001/10/31,09:53:00,3912.12,3912.12,3912.12,3912.12,113
2001/10/31,09:54:00,3908.40,3908.40,3908.40,3908.40,85
2001/10/31,09:55:00,3906.90,3906.90,3906.90,3906.90,96
2001/10/31,09:56:00,3908.27,3908.27,3908.27,3908.27,132
2001/10/31,09:57:00,3907.54,3907.54,3907.54,3907.54,147
2001/10/31,09:58:00,3907.88,3907.88,3907.88,3907.88,122
2001/10/31,09:59:00,3913.00,3913.00,3913.00,3913.00,121
2001/10/31,10:00:00,3909.74,3909.74,3909.74,3909.74,123
2001/10/31,10:01:00,3915.11,3915.11,3915.11,3915.11,127
2001/10/31,10:02:00,3916.52,3916.52,3916.52,3916.52,171
2001/10/31,10:03:00,3917.37,3917.37,3917.37,3917.37,155
2001/10/31,10:04:00,3919.65,3919.65,3919.65,3919.65,142
2001/10/31,10:05:00,3915.61,3915.61,3915.61,3915.61,167
2001/10/31,10:06:00,3922.03,3922.03,3922.03,3922.03,246
2001/10/31,10:07:00,3918.64,3918.64,3918.64,3918.64,266
2001/10/31,10:08:00,3922.95,3922.95,3922.95,3922.95,211
2001/10/31,10:09:00,3922.20,3922.20,3922.20,3922.20,179
2001/10/31,10:10:00,3923.84,3923.84,3923.84,3923.84,135
2001/10/31,10:11:00,3923.35,3923.35,3923.35,3923.35,247
2001/10/31,10:12:00,3928.00,3928.00,3928.00,3928.00,175
2001/10/31,10:13:00,3929.16,3929.16,3929.16,3929.16,139
2001/10/31,10:14:00,3929.02,3929.02,3929.02,3929.02,140
2001/10/31,10:15:00,3929.67,3929.67,3929.67,3929.67,122
2001/10/31,10:16:00,3926.68,3926.68,3926.68,3926.68,144
2001/10/31,10:17:00,3929.69,3929.69,3929.69,3929.69,158
2001/10/31,10:18:00,3923.39,3923.39,3923.39,3923.39,144
2001/10/31,10:19:00,3922.39,3922.39,3922.39,3922.39,108
2001/10/31,10:20:00,3922.41,3922.41,3922.41,3922.41,129
2001/10/31,10:21:00,3925.00,3925.00,3925.00,3925.00,132
2001/10/31,10:22:00,3919.76,3919.76,3919.76,3919.76,117
2001/10/31,10:23:00,3926.15,3926.15,3926.15,3926.15,94
2001/10/31,10:24:00,3922.00,3922.00,3922.00,3922.00,104
2001/10/31,10:25:00,3926.67,3926.67,3926.67,3926.67,93
2001/10/31,10:26:00,3930.61,3930.61,3930.61,3930.61,191
2001/10/31,10:27:00,3932.17,3932.17,3932.17,3932.17,257
2001/10/31,10:28:00,3939.68,3939.68,3939.68,3939.68,248
2001/10/31,10:29:00,3937.25,3937.25,3937.25,3937.25,357
2001/10/31,10:30:00,3940.82,3940.82,3940.82,3940.82,306
2001/10/31,10:31:00,3944.31,3944.31,3944.31,3944.31,272
2001/10/31,10:32:00,3938.22,3938.22,3938.22,3938.22,279
2001/10/31,10:33:00,3940.34,3940.34,3940.34,3940.34,249
2001/10/31,10:34:00,3937.35,3937.35,3937.35,3937.35,220
2001/10/31,10:35:00,3935.80,3935.80,3935.80,3935.80,149
2001/10/31,10:36:00,3933.44,3933.44,3933.44,3933.44,192
2001/10/31,10:37:00,3931.82,3931.82,3931.82,3931.82,148
2001/10/31,10:38:00,3931.53,3931.53,3931.53,3931.53,155
2001/10/31,10:39:00,3935.12,3935.12,3935.12,3935.12,142
2001/10/31,10:40:00,3930.05,3930.05,3930.05,3930.05,111
2001/10/31,10:41:00,3931.06,3931.06,3931.06,3931.06,127
2001/10/31,10:42:00,3924.60,3924.60,3924.60,3924.60,116
2001/10/31,10:43:00,3927.81,3927.81,3927.81,3927.81,141
2001/10/31,10:44:00,3926.36,3926.36,3926.36,3926.36,129
2001/10/31,10:45:00,3921.95,3921.95,3921.95,3921.95,108
2001/10/31,10:46:00,3920.48,3920.48,3920.48,3920.48,104
2001/10/31,10:47:00,3920.14,3920.14,3920.14,3920.14,121
2001/10/31,10:48:00,3920.42,3920.42,3920.42,3920.42,113
2001/10/31,10:49:00,3918.11,3918.11,3918.11,3918.11,96
2001/10/31,10:50:00,3918.16,3918.16,3918.16,3918.16,85
2001/10/31,10:51:00,3917.42,3917.42,3917.42,3917.42,111
2001/10/31,10:52:00,3915.61,3915.61,3915.61,3915.61,152
2001/10/31,10:53:00,3916.22,3916.22,3916.22,3916.22,143
2001/10/31,10:54:00,3915.76,3915.76,3915.76,3915.76,115
2001/10/31,10:55:00,3919.54,3919.54,3919.54,3919.54,155
2001/10/31,10:56:00,3917.07,3917.07,3917.07,3917.07,103
2001/10/31,10:57:00,3917.91,3917.91,3917.91,3917.91,150
2001/10/31,10:58:00,3921.62,3921.62,3921.62,3921.62,97
2001/10/31,10:59:00,3917.71,3917.71,3917.71,3917.71,90
2001/10/31,11:00:00,3917.93,3917.93,3917.93,3917.93,84
2001/10/31,11:01:00,3916.96,3916.96,3916.96,3916.96,84
2001/10/31,11:02:00,3917.11,3917.11,3917.11,3917.11,125
2001/10/31,11:03:00,3917.65,3917.65,3917.65,3917.65,86
2001/10/31,11:04:00,3917.88,3917.88,3917.88,3917.88,89
2001/10/31,11:05:00,3917.68,3917.68,3917.68,3917.68,69
2001/10/31,11:06:00,3918.04,3918.04,3918.04,3918.04,113
2001/10/31,11:07:00,3918.25,3918.25,3918.25,3918.25,98
2001/10/31,11:08:00,3922.65,3922.65,3922.65,3922.65,66
2001/10/31,11:09:00,3917.98,3917.98,3917.98,3917.98,67
2001/10/31,11:10:00,3918.13,3918.13,3918.13,3918.13,77
2001/10/31,11:11:00,3913.77,3913.77,3913.77,3913.77,82
2001/10/31,11:12:00,3916.56,3916.56,3916.56,3916.56,111
2001/10/31,11:13:00,3915.65,3915.65,3915.65,3915.65,81
2001/10/31,11:14:00,3915.24,3915.24,3915.24,3915.24,75
2001/10/31,11:15:00,3915.48,3915.48,3915.48,3915.48,80
2001/10/31,11:16:00,3908.51,3908.51,3908.51,3908.51,107
2001/10/31,11:17:00,3912.73,3912.73,3912.73,3912.73,156
2001/10/31,11:18:00,3910.93,3910.93,3910.93,3910.93,179
2001/10/31,11:19:00,3905.28,3905.28,3905.28,3905.28,203
2001/10/31,11:20:00,3904.21,3904.21,3904.21,3904.21,191
2001/10/31,11:21:00,3902.20,3902.20,3902.20,3902.20,204
2001/10/31,11:22:00,3901.69,3901.69,3901.69,3901.69,259
2001/10/31,11:23:00,3904.56,3904.56,3904.56,3904.56,214
2001/10/31,11:24:00,3899.76,3899.76,3899.76,3899.76,238
2001/10/31,11:25:00,3898.05,3898.05,3898.05,3898.05,301
2001/10/31,11:26:00,3896.43,3896.43,3896.43,3896.43,244
2001/10/31,11:27:00,3895.70,3895.70,3895.70,3895.70,317
2001/10/31,11:28:00,3895.00,3895.00,3895.00,3895.00,205
2001/10/31,11:29:00,3894.12,3894.12,3894.12,3894.12,224
2001/10/31,11:30:00,3892.79,3892.79,3892.79,3892.79,186
2001/10/31,11:31:00,3892.79,3892.79,3892.79,3892.79,214
2001/10/31,11:32:00,3892.54,3892.54,3892.54,3892.54,286
2001/10/31,11:33:00,3892.29,3892.29,3892.29,3892.29,214
2001/10/31,11:34:00,3890.07,3890.07,3890.07,3890.07,212
2001/10/31,11:35:00,3885.60,3885.60,3885.60,3885.60,199
2001/10/31,11:36:00,3886.29,3886.29,3886.29,3886.29,221
2001/10/31,11:37:00,3886.70,3886.70,3886.70,3886.70,263
2001/10/31,11:38:00,3883.97,3883.97,3883.97,3883.97,206
2001/10/31,11:39:00,3889.44,3889.44,3889.44,3889.44,183
2001/10/31,11:40:00,3890.60,3890.60,3890.60,3890.60,161
2001/10/31,11:41:00,3892.64,3892.64,3892.64,3892.64,196
2001/10/31,11:42:00,3891.99,3891.99,3891.99,3891.99,209
2001/10/31,11:43:00,3893.52,3893.52,3893.52,3893.52,131
2001/10/31,11:44:00,3895.30,3895.30,3895.30,3895.30,119
2001/10/31,11:45:00,3894.71,3894.71,3894.71,3894.71,84
2001/10/31,11:46:00,3896.06,3896.06,3896.06,3896.06,104
2001/10/31,11:47:00,3891.75,3891.75,3891.75,3891.75,125
2001/10/31,11:48:00,3889.42,3889.42,3889.42,3889.42,81
2001/10/31,11:49:00,3892.87,3892.87,3892.87,3892.87,84
2001/10/31,11:50:00,3892.37,3892.37,3892.37,3892.37,135
2001/10/31,11:51:00,3888.12,3888.12,3888.12,3888.12,124
2001/10/31,11:52:00,3889.45,3889.45,3889.45,3889.45,130
2001/10/31,11:53:00,3890.19,3890.19,3890.19,3890.19,88
2001/10/31,11:54:00,3889.03,3889.03,3889.03,3889.03,117
2001/10/31,11:55:00,3892.75,3892.75,3892.75,3892.75,109
2001/10/31,11:56:00,3892.38,3892.38,3892.38,3892.38,142
2001/10/31,11:57:00,3889.23,3889.23,3889.23,3889.23,189
2001/10/31,11:58:00,3894.69,3894.69,3894.69,3894.69,146
2001/10/31,11:59:00,3891.07,3891.07,3891.07,3891.07,136
2001/10/31,12:00:00,3896.16,3896.16,3896.16,3896.16,107
2001/10/31,12:01:00,3897.99,3897.99,3897.99,3897.99,107
2001/10/31,12:02:00,3898.25,3898.25,3898.25,3898.25,130
2001/10/31,12:03:00,3900.03,3900.03,3900.03,3900.03,85
2001/10/31,12:04:00,3899.33,3899.33,3899.33,3899.33,117
2001/10/31,12:05:00,3901.15,3901.15,3901.15,3901.15,94
2001/10/31,12:06:00,3901.50,3901.50,3901.50,3901.50,132
2001/10/31,12:07:00,3902.19,3902.19,3902.19,3902.19,170
2001/10/31,12:08:00,3904.48,3904.48,3904.48,3904.48,134
2001/10/31,12:09:00,3909.41,3909.41,3909.41,3909.41,105
2001/10/31,12:10:00,3910.79,3910.79,3910.79,3910.79,102
2001/10/31,12:11:00,3906.56,3906.56,3906.56,3906.56,93
2001/10/31,12:12:00,3910.18,3910.18,3910.18,3910.18,129
2001/10/31,12:13:00,3911.73,3911.73,3911.73,3911.73,122
2001/10/31,12:14:00,3911.75,3911.75,3911.75,3911.75,92
2001/10/31,12:15:00,3912.18,3912.18,3912.18,3912.18,72
2001/10/31,12:16:00,3904.85,3904.85,3904.85,3904.85,92
2001/10/31,12:17:00,3906.94,3906.94,3906.94,3906.94,102
2001/10/31,12:18:00,3900.97,3900.97,3900.97,3900.97,99
2001/10/31,12:19:00,3898.42,3898.42,3898.42,3898.42,111
2001/10/31,12:20:00,3899.39,3899.39,3899.39,3899.39,104
2001/10/31,12:21:00,3897.63,3897.63,3897.63,3897.63,102
2001/10/31,12:22:00,3896.22,3896.22,3896.22,3896.22,122
2001/10/31,12:23:00,3890.89,3890.89,3890.89,3890.89,99
2001/10/31,12:24:00,3893.33,3893.33,3893.33,3893.33,138
2001/10/31,12:25:00,3893.40,3893.40,3893.40,3893.40,142
2001/10/31,12:26:00,3890.02,3890.02,3890.02,3890.02,141
2001/10/31,12:27:00,3886.52,3886.52,3886.52,3886.52,125
2001/10/31,12:28:00,3886.67,3886.67,3886.67,3886.67,88
2001/10/31,12:29:00,3886.65,3886.65,3886.65,3886.65,79
2001/10/31,12:30:00,3890.79,3890.79,3890.79,3890.79,92
2001/10/31,12:31:00,3887.27,3887.27,3887.27,3887.27,121
2001/10/31,12:32:00,3887.40,3887.40,3887.40,3887.40,90
2001/10/31,12:33:00,3891.61,3891.61,3891.61,3891.61,83
2001/10/31,12:34:00,3892.42,3892.42,3892.42,3892.42,75
2001/10/31,12:35:00,3887.09,3887.09,3887.09,3887.09,76
2001/10/31,12:36:00,3888.83,3888.83,3888.83,3888.83,89
2001/10/31,12:37:00,3889.40,3889.40,3889.40,3889.40,90
2001/10/31,12:38:00,3891.02,3891.02,3891.02,3891.02,92
2001/10/31,12:39:00,3890.36,3890.36,3890.36,3890.36,108
2001/10/31,12:40:00,3896.56,3896.56,3896.56,3896.56,127
2001/10/31,12:41:00,3891.67,3891.67,3891.67,3891.67,128
2001/10/31,12:42:00,3895.82,3895.82,3895.82,3895.82,110
2001/10/31,12:43:00,3895.16,3895.16,3895.16,3895.16,127
2001/10/31,12:44:00,3888.27,3888.27,3888.27,3888.27,128
2001/10/31,12:45:00,3888.72,3888.72,3888.72,3888.72,140
2001/10/31,12:46:00,3885.62,3885.62,3885.62,3885.62,246
2001/10/31,12:47:00,3881.29,3881.29,3881.29,3881.29,333
2001/10/31,12:48:00,3878.60,3878.60,3878.60,3878.60,410
2001/10/31,12:49:00,3875.98,3875.98,3875.98,3875.98,341
2001/10/31,12:50:00,3875.70,3875.70,3875.70,3875.70,344
2001/10/31,12:51:00,3874.39,3874.39,3874.39,3874.39,310
2001/10/31,12:52:00,3874.93,3874.93,3874.93,3874.93,347
2001/10/31,12:53:00,3874.38,3874.38,3874.38,3874.38,246
2001/10/31,12:54:00,3874.79,3874.79,3874.79,3874.79,177
2001/10/31,12:55:00,3875.20,3875.20,3875.20,3875.20,174
2001/10/31,12:56:00,3875.21,3875.21,3875.21,3875.21,206
2001/10/31,12:57:00,3873.43,3873.43,3873.43,3873.43,167
2001/10/31,12:58:00,3875.22,3875.22,3875.22,3875.22,122
2001/10/31,12:59:00,3880.56,3880.56,3880.56,3880.56,157
2001/10/31,13:00:00,3873.23,3873.23,3873.23,3873.23,119
2001/10/31,13:01:00,3878.70,3878.70,3878.70,3878.70,162
2001/10/31,13:02:00,3875.41,3875.41,3875.41,3875.41,158
2001/10/31,13:03:00,3876.46,3876.46,3876.46,3876.46,153
2001/10/31,13:04:00,3878.66,3878.66,3878.66,3878.66,146
2001/10/31,13:05:00,3877.10,3877.10,3877.10,3877.10,93
2001/10/31,13:06:00,3875.29,3875.29,3875.29,3875.29,99
2001/10/31,13:07:00,3877.96,3877.96,3877.96,3877.96,128
2001/10/31,13:08:00,3877.52,3877.52,3877.52,3877.52,105
2001/10/31,13:09:00,3874.72,3874.72,3874.72,3874.72,98
2001/10/31,13:10:00,3875.59,3875.59,3875.59,3875.59,120
2001/10/31,13:11:00,3875.38,3875.38,3875.38,3875.38,142
2001/10/31,13:12:00,3875.02,3875.02,3875.02,3875.02,147
2001/10/31,13:13:00,3873.60,3873.60,3873.60,3873.60,141
2001/10/31,13:14:00,3874.12,3874.12,3874.12,3874.12,159
2001/10/31,13:15:00,3875.51,3875.51,3875.51,3875.51,154
2001/10/31,13:16:00,3873.76,3873.76,3873.76,3873.76,184
2001/10/31,13:17:00,3873.89,3873.89,3873.89,3873.89,206
2001/10/31,13:18:00,3872.77,3872.77,3872.77,3872.77,205
2001/10/31,13:19:00,3872.59,3872.59,3872.59,3872.59,168
2001/10/31,13:20:00,3872.33,3872.33,3872.33,3872.33,201
2001/10/31,13:21:00,3873.79,3873.79,3873.79,3873.79,215
2001/10/31,13:22:00,3875.20,3875.20,3875.20,3875.20,235
2001/10/31,13:23:00,3877.43,3877.43,3877.43,3877.43,193
2001/10/31,13:24:00,3882.90,3882.90,3882.90,3882.90,186
2001/10/31,13:25:00,3882.04,3882.04,3882.04,3882.04,207
2001/10/31,13:26:00,3887.99,3887.99,3887.99,3887.99,299
2001/10/31,13:27:00,3890.76,3890.76,3890.76,3890.76,344
2001/10/31,13:28:00,3890.54,3890.54,3890.54,3890.54,371
2001/10/31,13:29:00,3892.56,3892.56,3892.56,3892.56,334
2001/10/31,13:30:00,3903.49,3903.49,3903.49,3903.49,1773
2001/11/1,09:00:00,3903.49,3903.49,3903.49,3903.49,0
2001/11/1,09:01:00,3939.08,3939.08,3939.08,3939.08,0
2001/11/1,09:02:00,3934.59,3934.59,3934.59,3934.59,1204
2001/11/1,09:03:00,3936.36,3936.36,3936.36,3936.36,502
2001/11/1,09:04:00,3934.81,3934.81,3934.81,3934.81,623
2001/11/1,09:05:00,3934.11,3934.11,3934.11,3934.11,490
2001/11/1,09:06:00,3928.56,3928.56,3928.56,3928.56,387
2001/11/1,09:07:00,3927.46,3927.46,3927.46,3927.46,501
2001/11/1,09:08:00,3936.48,3936.48,3936.48,3936.48,565
2001/11/1,09:09:00,3938.11,3938.11,3938.11,3938.11,370
2001/11/1,09:10:00,3938.81,3938.81,3938.81,3938.81,459
2001/11/1,09:11:00,3941.29,3941.29,3941.29,3941.29,395
2001/11/1,09:12:00,3940.85,3940.85,3940.85,3940.85,453
2001/11/1,09:13:00,3941.05,3941.05,3941.05,3941.05,390
2001/11/1,09:14:00,3942.29,3942.29,3942.29,3942.29,393
2001/11/1,09:15:00,3933.94,3933.94,3933.94,3933.94,312
2001/11/1,09:16:00,3932.50,3932.50,3932.50,3932.50,347
2001/11/1,09:17:00,3933.88,3933.88,3933.88,3933.88,255
2001/11/1,09:18:00,3932.59,3932.59,3932.59,3932.59,279
2001/11/1,09:19:00,3932.12,3932.12,3932.12,3932.12,240
2001/11/1,09:20:00,3926.93,3926.93,3926.93,3926.93,262
2001/11/1,09:21:00,3931.70,3931.70,3931.70,3931.70,293
2001/11/1,09:22:00,3929.32,3929.32,3929.32,3929.32,300
2001/11/1,09:23:00,3927.98,3927.98,3927.98,3927.98,298
2001/11/1,09:24:00,3934.25,3934.25,3934.25,3934.25,202
2001/11/1,09:25:00,3928.10,3928.10,3928.10,3928.10,221
2001/11/1,09:26:00,3929.66,3929.66,3929.66,3929.66,210
2001/11/1,09:27:00,3936.14,3936.14,3936.14,3936.14,227
2001/11/1,09:28:00,3935.98,3935.98,3935.98,3935.98,270
2001/11/1,09:29:00,3933.42,3933.42,3933.42,3933.42,234
2001/11/1,09:30:00,3937.90,3937.90,3937.90,3937.90,201
2001/11/1,09:31:00,3940.50,3940.50,3940.50,3940.50,201
2001/11/1,09:32:00,3940.93,3940.93,3940.93,3940.93,314
2001/11/1,09:33:00,3944.12,3944.12,3944.12,3944.12,267
2001/11/1,09:34:00,3945.04,3945.04,3945.04,3945.04,230
2001/11/1,09:35:00,3951.32,3951.32,3951.32,3951.32,249
2001/11/1,09:36:00,3953.40,3953.40,3953.40,3953.40,275
2001/11/1,09:37:00,3955.59,3955.59,3955.59,3955.59,304
2001/11/1,09:38:00,3951.79,3951.79,3951.79,3951.79,317
2001/11/1,09:39:00,3957.10,3957.10,3957.10,3957.10,302
2001/11/1,09:40:00,3956.64,3956.64,3956.64,3956.64,319
2001/11/1,09:41:00,3954.76,3954.76,3954.76,3954.76,266
2001/11/1,09:42:00,3947.62,3947.62,3947.62,3947.62,331
2001/11/1,09:43:00,3945.44,3945.44,3945.44,3945.44,285
2001/11/1,09:44:00,3941.93,3941.93,3941.93,3941.93,221
2001/11/1,09:45:00,3940.25,3940.25,3940.25,3940.25,247
2001/11/1,09:46:00,3940.18,3940.18,3940.18,3940.18,215
2001/11/1,09:47:00,3933.65,3933.65,3933.65,3933.65,204
2001/11/1,09:48:00,3937.81,3937.81,3937.81,3937.81,198
2001/11/1,09:49:00,3930.89,3930.89,3930.89,3930.89,177
2001/11/1,09:50:00,3938.42,3938.42,3938.42,3938.42,139
2001/11/1,09:51:00,3938.49,3938.49,3938.49,3938.49,193
2001/11/1,09:52:00,3939.55,3939.55,3939.55,3939.55,112
2001/11/1,09:53:00,3938.89,3938.89,3938.89,3938.89,136
2001/11/1,09:54:00,3940.07,3940.07,3940.07,3940.07,116
2001/11/1,09:55:00,3941.59,3941.59,3941.59,3941.59,98
2001/11/1,09:56:00,3941.59,3941.59,3941.59,3941.59,107
2001/11/1,09:57:00,3941.76,3941.76,3941.76,3941.76,133
2001/11/1,09:58:00,3942.70,3942.70,3942.70,3942.70,152
2001/11/1,09:59:00,3943.64,3943.64,3943.64,3943.64,125
2001/11/1,10:00:00,3944.89,3944.89,3944.89,3944.89,155
2001/11/1,10:01:00,3940.89,3940.89,3940.89,3940.89,167
2001/11/1,10:02:00,3943.14,3943.14,3943.14,3943.14,159
2001/11/1,10:03:00,3942.99,3942.99,3942.99,3942.99,143
2001/11/1,10:04:00,3941.17,3941.17,3941.17,3941.17,132
2001/11/1,10:05:00,3941.64,3941.64,3941.64,3941.64,137
2001/11/1,10:06:00,3942.90,3942.90,3942.90,3942.90,100
2001/11/1,10:07:00,3943.42,3943.42,3943.42,3943.42,182
2001/11/1,10:08:00,3944.90,3944.90,3944.90,3944.90,180
2001/11/1,10:09:00,3949.25,3949.25,3949.25,3949.25,144
2001/11/1,10:10:00,3951.52,3951.52,3951.52,3951.52,250
2001/11/1,10:11:00,3948.64,3948.64,3948.64,3948.64,236
2001/11/1,10:12:00,3947.53,3947.53,3947.53,3947.53,219
2001/11/1,10:13:00,3949.57,3949.57,3949.57,3949.57,149
2001/11/1,10:14:00,3948.07,3948.07,3948.07,3948.07,135
2001/11/1,10:15:00,3949.77,3949.77,3949.77,3949.77,131
2001/11/1,10:16:00,3951.06,3951.06,3951.06,3951.06,173
2001/11/1,10:17:00,3953.74,3953.74,3953.74,3953.74,261
2001/11/1,10:18:00,3957.87,3957.87,3957.87,3957.87,232
2001/11/1,10:19:00,3953.85,3953.85,3953.85,3953.85,188
2001/11/1,10:20:00,3954.85,3954.85,3954.85,3954.85,229
2001/11/1,10:21:00,3954.88,3954.88,3954.88,3954.88,247
2001/11/1,10:22:00,3953.53,3953.53,3953.53,3953.53,267
2001/11/1,10:23:00,3955.74,3955.74,3955.74,3955.74,206
2001/11/1,10:24:00,3957.27,3957.27,3957.27,3957.27,196
2001/11/1,10:25:00,3960.32,3960.32,3960.32,3960.32,179
2001/11/1,10:26:00,3953.66,3953.66,3953.66,3953.66,173
2001/11/1,10:27:00,3953.36,3953.36,3953.36,3953.36,149
2001/11/1,10:28:00,3955.06,3955.06,3955.06,3955.06,161
2001/11/1,10:29:00,3958.22,3958.22,3958.22,3958.22,147
2001/11/1,10:30:00,3958.66,3958.66,3958.66,3958.66,144
2001/11/1,10:31:00,3950.72,3950.72,3950.72,3950.72,118
2001/11/1,10:32:00,3951.25,3951.25,3951.25,3951.25,137
2001/11/1,10:33:00,3948.68,3948.68,3948.68,3948.68,142
2001/11/1,10:34:00,3947.87,3947.87,3947.87,3947.87,172
2001/11/1,10:35:00,3947.01,3947.01,3947.01,3947.01,114
2001/11/1,10:36:00,3946.41,3946.41,3946.41,3946.41,143
2001/11/1,10:37:00,3939.81,3939.81,3939.81,3939.81,220
2001/11/1,10:38:00,3944.69,3944.69,3944.69,3944.69,146
2001/11/1,10:39:00,3938.81,3938.81,3938.81,3938.81,138
2001/11/1,10:40:00,3944.32,3944.32,3944.32,3944.32,123
2001/11/1,10:41:00,3943.92,3943.92,3943.92,3943.92,135
2001/11/1,10:42:00,3943.44,3943.44,3943.44,3943.44,125
2001/11/1,10:43:00,3943.00,3943.00,3943.00,3943.00,102
2001/11/1,10:44:00,3943.41,3943.41,3943.41,3943.41,105
2001/11/1,10:45:00,3943.88,3943.88,3943.88,3943.88,107
2001/11/1,10:46:00,3943.95,3943.95,3943.95,3943.95,105
2001/11/1,10:47:00,3939.96,3939.96,3939.96,3939.96,129
2001/11/1,10:48:00,3942.54,3942.54,3942.54,3942.54,97
2001/11/1,10:49:00,3943.81,3943.81,3943.81,3943.81,92
2001/11/1,10:50:00,3939.69,3939.69,3939.69,3939.69,133
2001/11/1,10:51:00,3945.83,3945.83,3945.83,3945.83,113
2001/11/1,10:52:00,3945.26,3945.26,3945.26,3945.26,113
2001/11/1,10:53:00,3945.83,3945.83,3945.83,3945.83,121
2001/11/1,10:54:00,3945.59,3945.59,3945.59,3945.59,94
2001/11/1,10:55:00,3946.39,3946.39,3946.39,3946.39,103
2001/11/1,10:56:00,3941.76,3941.76,3941.76,3941.76,72
2001/11/1,10:57:00,3946.50,3946.50,3946.50,3946.50,68
2001/11/1,10:58:00,3944.55,3944.55,3944.55,3944.55,70
2001/11/1,10:59:00,3941.09,3941.09,3941.09,3941.09,81
2001/11/1,11:00:00,3940.66,3940.66,3940.66,3940.66,73
2001/11/1,11:01:00,3940.28,3940.28,3940.28,3940.28,149
2001/11/1,11:02:00,3943.62,3943.62,3943.62,3943.62,84
2001/11/1,11:03:00,3939.38,3939.38,3939.38,3939.38,95
2001/11/1,11:04:00,3943.69,3943.69,3943.69,3943.69,73
2001/11/1,11:05:00,3945.33,3945.33,3945.33,3945.33,73
2001/11/1,11:06:00,3945.75,3945.75,3945.75,3945.75,125
2001/11/1,11:07:00,3941.92,3941.92,3941.92,3941.92,105
2001/11/1,11:08:00,3940.38,3940.38,3940.38,3940.38,130
2001/11/1,11:09:00,3940.39,3940.39,3940.39,3940.39,116
2001/11/1,11:10:00,3938.37,3938.37,3938.37,3938.37,96
2001/11/1,11:11:00,3938.76,3938.76,3938.76,3938.76,89
2001/11/1,11:12:00,3942.98,3942.98,3942.98,3942.98,87
2001/11/1,11:13:00,3938.35,3938.35,3938.35,3938.35,107
2001/11/1,11:14:00,3941.80,3941.80,3941.80,3941.80,75
2001/11/1,11:15:00,3941.11,3941.11,3941.11,3941.11,83
2001/11/1,11:16:00,3936.72,3936.72,3936.72,3936.72,101
2001/11/1,11:17:00,3936.04,3936.04,3936.04,3936.04,76
2001/11/1,11:18:00,3935.72,3935.72,3935.72,3935.72,83
2001/11/1,11:19:00,3932.95,3932.95,3932.95,3932.95,110
2001/11/1,11:20:00,3931.98,3931.98,3931.98,3931.98,149
2001/11/1,11:21:00,3931.01,3931.01,3931.01,3931.01,153
2001/11/1,11:22:00,3935.03,3935.03,3935.03,3935.03,247
2001/11/1,11:23:00,3935.25,3935.25,3935.25,3935.25,172
2001/11/1,11:24:00,3930.10,3930.10,3930.10,3930.10,151
2001/11/1,11:25:00,3934.67,3934.67,3934.67,3934.67,135
2001/11/1,11:26:00,3931.50,3931.50,3931.50,3931.50,152
2001/11/1,11:27:00,3933.49,3933.49,3933.49,3933.49,116
2001/11/1,11:28:00,3932.07,3932.07,3932.07,3932.07,101
2001/11/1,11:29:00,3933.44,3933.44,3933.44,3933.44,125
2001/11/1,11:30:00,3929.17,3929.17,3929.17,3929.17,96
2001/11/1,11:31:00,3929.18,3929.18,3929.18,3929.18,107
2001/11/1,11:32:00,3926.65,3926.65,3926.65,3926.65,148
2001/11/1,11:33:00,3927.49,3927.49,3927.49,3927.49,121
2001/11/1,11:34:00,3926.19,3926.19,3926.19,3926.19,82
2001/11/1,11:35:00,3925.60,3925.60,3925.60,3925.60,114
2001/11/1,11:36:00,3925.16,3925.16,3925.16,3925.16,145
2001/11/1,11:37:00,3928.94,3928.94,3928.94,3928.94,127
2001/11/1,11:38:00,3924.86,3924.86,3924.86,3924.86,109
2001/11/1,11:39:00,3931.10,3931.10,3931.10,3931.10,92
2001/11/1,11:40:00,3925.94,3925.94,3925.94,3925.94,100
2001/11/1,11:41:00,3932.07,3932.07,3932.07,3932.07,81
2001/11/1,11:42:00,3927.26,3927.26,3927.26,3927.26,99
2001/11/1,11:43:00,3926.34,3926.34,3926.34,3926.34,138
2001/11/1,11:44:00,3933.76,3933.76,3933.76,3933.76,85
2001/11/1,11:45:00,3934.15,3934.15,3934.15,3934.15,78
2001/11/1,11:46:00,3934.61,3934.61,3934.61,3934.61,78
2001/11/1,11:47:00,3935.90,3935.90,3935.90,3935.90,93
2001/11/1,11:48:00,3935.37,3935.37,3935.37,3935.37,72
2001/11/1,11:49:00,3935.72,3935.72,3935.72,3935.72,70
2001/11/1,11:50:00,3936.59,3936.59,3936.59,3936.59,112
2001/11/1,11:51:00,3936.84,3936.84,3936.84,3936.84,122
2001/11/1,11:52:00,3937.93,3937.93,3937.93,3937.93,110
2001/11/1,11:53:00,3938.05,3938.05,3938.05,3938.05,118
2001/11/1,11:54:00,3938.67,3938.67,3938.67,3938.67,85
2001/11/1,11:55:00,3941.65,3941.65,3941.65,3941.65,98
2001/11/1,11:56:00,3936.84,3936.84,3936.84,3936.84,127
2001/11/1,11:57:00,3936.85,3936.85,3936.85,3936.85,133
2001/11/1,11:58:00,3936.75,3936.75,3936.75,3936.75,92
2001/11/1,11:59:00,3933.78,3933.78,3933.78,3933.78,110
2001/11/1,12:00:00,3932.69,3932.69,3932.69,3932.69,86
2001/11/1,12:01:00,3930.71,3930.71,3930.71,3930.71,133
2001/11/1,12:02:00,3931.45,3931.45,3931.45,3931.45,137
2001/11/1,12:03:00,3932.41,3932.41,3932.41,3932.41,132
2001/11/1,12:04:00,3930.43,3930.43,3930.43,3930.43,67
2001/11/1,12:05:00,3930.54,3930.54,3930.54,3930.54,74
2001/11/1,12:06:00,3929.83,3929.83,3929.83,3929.83,66
2001/11/1,12:07:00,3934.69,3934.69,3934.69,3934.69,60
2001/11/1,12:08:00,3933.92,3933.92,3933.92,3933.92,81
2001/11/1,12:09:00,3930.29,3930.29,3930.29,3930.29,65
2001/11/1,12:10:00,3934.69,3934.69,3934.69,3934.69,70
2001/11/1,12:11:00,3930.20,3930.20,3930.20,3930.20,85
2001/11/1,12:12:00,3931.16,3931.16,3931.16,3931.16,85
2001/11/1,12:13:00,3927.66,3927.66,3927.66,3927.66,81
2001/11/1,12:14:00,3926.39,3926.39,3926.39,3926.39,75
2001/11/1,12:15:00,3926.19,3926.19,3926.19,3926.19,115
2001/11/1,12:16:00,3923.20,3923.20,3923.20,3923.20,150
2001/11/1,12:17:00,3923.96,3923.96,3923.96,3923.96,176
2001/11/1,12:18:00,3923.66,3923.66,3923.66,3923.66,138
2001/11/1,12:19:00,3923.71,3923.71,3923.71,3923.71,120
2001/11/1,12:20:00,3924.51,3924.51,3924.51,3924.51,110
2001/11/1,12:21:00,3924.34,3924.34,3924.34,3924.34,120
2001/11/1,12:22:00,3922.49,3922.49,3922.49,3922.49,93
2001/11/1,12:23:00,3924.07,3924.07,3924.07,3924.07,97
2001/11/1,12:24:00,3922.77,3922.77,3922.77,3922.77,84
2001/11/1,12:25:00,3921.82,3921.82,3921.82,3921.82,104
2001/11/1,12:26:00,3921.27,3921.27,3921.27,3921.27,111
2001/11/1,12:27:00,3920.40,3920.40,3920.40,3920.40,143
2001/11/1,12:28:00,3914.94,3914.94,3914.94,3914.94,168
2001/11/1,12:29:00,3913.25,3913.25,3913.25,3913.25,167
2001/11/1,12:30:00,3916.97,3916.97,3916.97,3916.97,204
2001/11/1,12:31:00,3910.84,3910.84,3910.84,3910.84,329
2001/11/1,12:32:00,3913.16,3913.16,3913.16,3913.16,260
2001/11/1,12:33:00,3913.46,3913.46,3913.46,3913.46,193
2001/11/1,12:34:00,3913.97,3913.97,3913.97,3913.97,168
2001/11/1,12:35:00,3918.84,3918.84,3918.84,3918.84,132
2001/11/1,12:36:00,3916.37,3916.37,3916.37,3916.37,166
2001/11/1,12:37:00,3923.92,3923.92,3923.92,3923.92,173
2001/11/1,12:38:00,3924.40,3924.40,3924.40,3924.40,132
2001/11/1,12:39:00,3920.67,3920.67,3920.67,3920.67,106
2001/11/1,12:40:00,3920.74,3920.74,3920.74,3920.74,125
2001/11/1,12:41:00,3919.48,3919.48,3919.48,3919.48,135
2001/11/1,12:42:00,3920.25,3920.25,3920.25,3920.25,120
2001/11/1,12:43:00,3925.01,3925.01,3925.01,3925.01,96
2001/11/1,12:44:00,3919.64,3919.64,3919.64,3919.64,65
2001/11/1,12:45:00,3921.57,3921.57,3921.57,3921.57,60
2001/11/1,12:46:00,3919.62,3919.62,3919.62,3919.62,139
2001/11/1,12:47:00,3920.04,3920.04,3920.04,3920.04,134
2001/11/1,12:48:00,3919.08,3919.08,3919.08,3919.08,105
2001/11/1,12:49:00,3918.53,3918.53,3918.53,3918.53,93
2001/11/1,12:50:00,3918.54,3918.54,3918.54,3918.54,84
2001/11/1,12:51:00,3917.25,3917.25,3917.25,3917.25,108
2001/11/1,12:52:00,3919.30,3919.30,3919.30,3919.30,113
2001/11/1,12:53:00,3918.52,3918.52,3918.52,3918.52,101
2001/11/1,12:54:00,3920.01,3920.01,3920.01,3920.01,107
2001/11/1,12:55:00,3921.58,3921.58,3921.58,3921.58,79
2001/11/1,12:56:00,3924.15,3924.15,3924.15,3924.15,117
2001/11/1,12:57:00,3930.74,3930.74,3930.74,3930.74,225
2001/11/1,12:58:00,3927.46,3927.46,3927.46,3927.46,197
2001/11/1,12:59:00,3934.29,3934.29,3934.29,3934.29,209
2001/11/1,13:00:00,3930.69,3930.69,3930.69,3930.69,231
2001/11/1,13:01:00,3937.24,3937.24,3937.24,3937.24,274
2001/11/1,13:02:00,3931.84,3931.84,3931.84,3931.84,196
2001/11/1,13:03:00,3936.12,3936.12,3936.12,3936.12,185
2001/11/1,13:04:00,3935.15,3935.15,3935.15,3935.15,119
2001/11/1,13:05:00,3929.67,3929.67,3929.67,3929.67,117
2001/11/1,13:06:00,3923.18,3923.18,3923.18,3923.18,114
2001/11/1,13:07:00,3923.96,3923.96,3923.96,3923.96,222
2001/11/1,13:08:00,3923.80,3923.80,3923.80,3923.80,168
2001/11/1,13:09:00,3925.46,3925.46,3925.46,3925.46,139
2001/11/1,13:10:00,3924.22,3924.22,3924.22,3924.22,129
2001/11/1,13:11:00,3925.45,3925.45,3925.45,3925.45,121
2001/11/1,13:12:00,3923.89,3923.89,3923.89,3923.89,163
2001/11/1,13:13:00,3927.74,3927.74,3927.74,3927.74,173
2001/11/1,13:14:00,3927.87,3927.87,3927.87,3927.87,214
2001/11/1,13:15:00,3924.72,3924.72,3924.72,3924.72,227
2001/11/1,13:16:00,3931.65,3931.65,3931.65,3931.65,324
2001/11/1,13:17:00,3932.56,3932.56,3932.56,3932.56,270
2001/11/1,13:18:00,3932.93,3932.93,3932.93,3932.93,306
2001/11/1,13:19:00,3933.57,3933.57,3933.57,3933.57,300
2001/11/1,13:20:00,3933.40,3933.40,3933.40,3933.40,233
2001/11/1,13:21:00,3931.86,3931.86,3931.86,3931.86,298
2001/11/1,13:22:00,3929.56,3929.56,3929.56,3929.56,283
2001/11/1,13:23:00,3924.45,3924.45,3924.45,3924.45,292
2001/11/1,13:24:00,3923.49,3923.49,3923.49,3923.49,289
2001/11/1,13:25:00,3927.35,3927.35,3927.35,3927.35,249
2001/11/1,13:26:00,3925.04,3925.04,3925.04,3925.04,240
2001/11/1,13:27:00,3923.65,3923.65,3923.65,3923.65,319
2001/11/1,13:28:00,3930.35,3930.35,3930.35,3930.35,320
2001/11/1,13:29:00,3924.24,3924.24,3924.24,3924.24,413
2001/11/1,13:30:00,3929.69,3929.69,3929.69,3929.69,2282
2001/11/2,09:00:00,3929.69,3929.69,3929.69,3929.69,0
2001/11/2,09:01:00,3999.86,3999.86,3999.86,3999.86,0
2001/11/2,09:02:00,4003.48,4003.48,4003.48,4003.48,2497
2001/11/2,09:03:00,4001.71,4001.71,4001.71,4001.71,1088
2001/11/2,09:04:00,4006.82,4006.82,4006.82,4006.82,829
2001/11/2,09:05:00,4003.43,4003.43,4003.43,4003.43,603
2001/11/2,09:06:00,4008.86,4008.86,4008.86,4008.86,696
2001/11/2,09:07:00,4011.10,4011.10,4011.10,4011.10,654
2001/11/2,09:08:00,4017.14,4017.14,4017.14,4017.14,691
2001/11/2,09:09:00,4020.03,4020.03,4020.03,4020.03,726
2001/11/2,09:10:00,4023.78,4023.78,4023.78,4023.78,629
2001/11/2,09:11:00,4027.40,4027.40,4027.40,4027.40,934
2001/11/2,09:12:00,4032.80,4032.80,4032.80,4032.80,987
2001/11/2,09:13:00,4031.03,4031.03,4031.03,4031.03,821
2001/11/2,09:14:00,4024.58,4024.58,4024.58,4024.58,612
2001/11/2,09:15:00,4019.01,4019.01,4019.01,4019.01,604
2001/11/2,09:16:00,4017.09,4017.09,4017.09,4017.09,642
2001/11/2,09:17:00,4013.82,4013.82,4013.82,4013.82,592
2001/11/2,09:18:00,4007.24,4007.24,4007.24,4007.24,448
2001/11/2,09:19:00,4012.15,4012.15,4012.15,4012.15,337
2001/11/2,09:20:00,4012.37,4012.37,4012.37,4012.37,380
2001/11/2,09:21:00,4008.60,4008.60,4008.60,4008.60,432
2001/11/2,09:22:00,4012.15,4012.15,4012.15,4012.15,393
2001/11/2,09:23:00,4007.92,4007.92,4007.92,4007.92,340
2001/11/2,09:24:00,4005.92,4005.92,4005.92,4005.92,291
2001/11/2,09:25:00,4002.74,4002.74,4002.74,4002.74,264
2001/11/2,09:26:00,4004.01,4004.01,4004.01,4004.01,341
2001/11/2,09:27:00,4003.35,4003.35,4003.35,4003.35,312
2001/11/2,09:28:00,4007.83,4007.83,4007.83,4007.83,279
2001/11/2,09:29:00,4004.04,4004.04,4004.04,4004.04,312
2001/11/2,09:30:00,4010.09,4010.09,4010.09,4010.09,325
2001/11/2,09:31:00,4007.83,4007.83,4007.83,4007.83,396
2001/11/2,09:32:00,4014.15,4014.15,4014.15,4014.15,483
2001/11/2,09:33:00,4015.86,4015.86,4015.86,4015.86,434
2001/11/2,09:34:00,4016.12,4016.12,4016.12,4016.12,404
2001/11/2,09:35:00,4015.14,4015.14,4015.14,4015.14,343
2001/11/2,09:36:00,4010.29,4010.29,4010.29,4010.29,316
2001/11/2,09:37:00,4013.58,4013.58,4013.58,4013.58,371
2001/11/2,09:38:00,4013.72,4013.72,4013.72,4013.72,294
2001/11/2,09:39:00,4008.68,4008.68,4008.68,4008.68,285
2001/11/2,09:40:00,4006.52,4006.52,4006.52,4006.52,267
2001/11/2,09:41:00,4007.61,4007.61,4007.61,4007.61,347
2001/11/2,09:42:00,4007.15,4007.15,4007.15,4007.15,341
2001/11/2,09:43:00,4006.96,4006.96,4006.96,4006.96,200
2001/11/2,09:44:00,4006.57,4006.57,4006.57,4006.57,227
2001/11/2,09:45:00,4010.41,4010.41,4010.41,4010.41,148
2001/11/2,09:46:00,4011.55,4011.55,4011.55,4011.55,192
2001/11/2,09:47:00,4011.27,4011.27,4011.27,4011.27,157
2001/11/2,09:48:00,4008.74,4008.74,4008.74,4008.74,195
2001/11/2,09:49:00,4012.79,4012.79,4012.79,4012.79,186
2001/11/2,09:50:00,4013.59,4013.59,4013.59,4013.59,163
2001/11/2,09:51:00,4013.70,4013.70,4013.70,4013.70,147
2001/11/2,09:52:00,4016.20,4016.20,4016.20,4016.20,182
2001/11/2,09:53:00,4015.47,4015.47,4015.47,4015.47,141
2001/11/2,09:54:00,4012.76,4012.76,4012.76,4012.76,214
2001/11/2,09:55:00,4017.05,4017.05,4017.05,4017.05,167
2001/11/2,09:56:00,4012.81,4012.81,4012.81,4012.81,175
2001/11/2,09:57:00,4012.55,4012.55,4012.55,4012.55,229
2001/11/2,09:58:00,4016.85,4016.85,4016.85,4016.85,207
2001/11/2,09:59:00,4018.35,4018.35,4018.35,4018.35,222
2001/11/2,10:00:00,4019.08,4019.08,4019.08,4019.08,265
2001/11/2,10:01:00,4019.42,4019.42,4019.42,4019.42,246
2001/11/2,10:02:00,4019.78,4019.78,4019.78,4019.78,239
2001/11/2,10:03:00,4022.07,4022.07,4022.07,4022.07,255
2001/11/2,10:04:00,4022.21,4022.21,4022.21,4022.21,227
2001/11/2,10:05:00,4023.53,4023.53,4023.53,4023.53,179
2001/11/2,10:06:00,4024.74,4024.74,4024.74,4024.74,235
2001/11/2,10:07:00,4025.97,4025.97,4025.97,4025.97,253
2001/11/2,10:08:00,4026.48,4026.48,4026.48,4026.48,254
2001/11/2,10:09:00,4026.77,4026.77,4026.77,4026.77,213
2001/11/2,10:10:00,4027.49,4027.49,4027.49,4027.49,260
2001/11/2,10:11:00,4032.89,4032.89,4032.89,4032.89,333
2001/11/2,10:12:00,4030.58,4030.58,4030.58,4030.58,325
2001/11/2,10:13:00,4032.01,4032.01,4032.01,4032.01,311
2001/11/2,10:14:00,4035.70,4035.70,4035.70,4035.70,214
2001/11/2,10:15:00,4037.31,4037.31,4037.31,4037.31,212
2001/11/2,10:16:00,4031.76,4031.76,4031.76,4031.76,200
2001/11/2,10:17:00,4036.42,4036.42,4036.42,4036.42,223
2001/11/2,10:18:00,4035.85,4035.85,4035.85,4035.85,238
2001/11/2,10:19:00,4035.36,4035.36,4035.36,4035.36,217
2001/11/2,10:20:00,4029.61,4029.61,4029.61,4029.61,192
2001/11/2,10:21:00,4027.32,4027.32,4027.32,4027.32,244
2001/11/2,10:22:00,4022.65,4022.65,4022.65,4022.65,285
2001/11/2,10:23:00,4019.47,4019.47,4019.47,4019.47,303
2001/11/2,10:24:00,4023.19,4023.19,4023.19,4023.19,291
2001/11/2,10:25:00,4021.50,4021.50,4021.50,4021.50,210
2001/11/2,10:26:00,4021.20,4021.20,4021.20,4021.20,192
2001/11/2,10:27:00,4020.18,4020.18,4020.18,4020.18,232
2001/11/2,10:28:00,4015.01,4015.01,4015.01,4015.01,211
2001/11/2,10:29:00,4020.77,4020.77,4020.77,4020.77,150
2001/11/2,10:30:00,4020.51,4020.51,4020.51,4020.51,129
2001/11/2,10:31:00,4022.31,4022.31,4022.31,4022.31,137
2001/11/2,10:32:00,4022.53,4022.53,4022.53,4022.53,171
2001/11/2,10:33:00,4021.94,4021.94,4021.94,4021.94,112
2001/11/2,10:34:00,4023.45,4023.45,4023.45,4023.45,114
2001/11/2,10:35:00,4017.28,4017.28,4017.28,4017.28,115
2001/11/2,10:36:00,4023.12,4023.12,4023.12,4023.12,111
2001/11/2,10:37:00,4022.34,4022.34,4022.34,4022.34,113
2001/11/2,10:38:00,4022.67,4022.67,4022.67,4022.67,104
2001/11/2,10:39:00,4021.57,4021.57,4021.57,4021.57,112
2001/11/2,10:40:00,4026.25,4026.25,4026.25,4026.25,132
2001/11/2,10:41:00,4022.32,4022.32,4022.32,4022.32,102
2001/11/2,10:42:00,4024.36,4024.36,4024.36,4024.36,132
2001/11/2,10:43:00,4023.29,4023.29,4023.29,4023.29,127
2001/11/2,10:44:00,4027.17,4027.17,4027.17,4027.17,157
2001/11/2,10:45:00,4024.53,4024.53,4024.53,4024.53,140
2001/11/2,10:46:00,4025.48,4025.48,4025.48,4025.48,154
2001/11/2,10:47:00,4028.80,4028.80,4028.80,4028.80,207
2001/11/2,10:48:00,4026.90,4026.90,4026.90,4026.90,194
2001/11/2,10:49:00,4025.72,4025.72,4025.72,4025.72,187
2001/11/2,10:50:00,4027.16,4027.16,4027.16,4027.16,203
2001/11/2,10:51:00,4031.43,4031.43,4031.43,4031.43,188
2001/11/2,10:52:00,4026.74,4026.74,4026.74,4026.74,167
2001/11/2,10:53:00,4031.64,4031.64,4031.64,4031.64,159
2001/11/2,10:54:00,4026.41,4026.41,4026.41,4026.41,144
2001/11/2,10:55:00,4024.96,4024.96,4024.96,4024.96,120
2001/11/2,10:56:00,4025.33,4025.33,4025.33,4025.33,152
2001/11/2,10:57:00,4029.37,4029.37,4029.37,4029.37,168
2001/11/2,10:58:00,4030.69,4030.69,4030.69,4030.69,200
2001/11/2,10:59:00,4025.35,4025.35,4025.35,4025.35,202
2001/11/2,11:00:00,4026.87,4026.87,4026.87,4026.87,190
2001/11/2,11:01:00,4025.70,4025.70,4025.70,4025.70,120
2001/11/2,11:02:00,4026.13,4026.13,4026.13,4026.13,182
2001/11/2,11:03:00,4024.78,4024.78,4024.78,4024.78,125
2001/11/2,11:04:00,4024.48,4024.48,4024.48,4024.48,124
2001/11/2,11:05:00,4024.07,4024.07,4024.07,4024.07,99
2001/11/2,11:06:00,4023.12,4023.12,4023.12,4023.12,142
2001/11/2,11:07:00,4023.54,4023.54,4023.54,4023.54,136
2001/11/2,11:08:00,4026.41,4026.41,4026.41,4026.41,138
2001/11/2,11:09:00,4023.08,4023.08,4023.08,4023.08,121
2001/11/2,11:10:00,4021.58,4021.58,4021.58,4021.58,101
2001/11/2,11:11:00,4022.40,4022.40,4022.40,4022.40,124
2001/11/2,11:12:00,4021.32,4021.32,4021.32,4021.32,124
2001/11/2,11:13:00,4021.33,4021.33,4021.33,4021.33,127
2001/11/2,11:14:00,4021.12,4021.12,4021.12,4021.12,105
2001/11/2,11:15:00,4021.96,4021.96,4021.96,4021.96,96
2001/11/2,11:16:00,4022.01,4022.01,4022.01,4022.01,107
2001/11/2,11:17:00,4020.33,4020.33,4020.33,4020.33,119
2001/11/2,11:18:00,4019.93,4019.93,4019.93,4019.93,118
2001/11/2,11:19:00,4019.62,4019.62,4019.62,4019.62,96
2001/11/2,11:20:00,4020.09,4020.09,4020.09,4020.09,96
2001/11/2,11:21:00,4019.77,4019.77,4019.77,4019.77,112
2001/11/2,11:22:00,4018.54,4018.54,4018.54,4018.54,105
2001/11/2,11:23:00,4018.68,4018.68,4018.68,4018.68,107
2001/11/2,11:24:00,4014.48,4014.48,4014.48,4014.48,109
2001/11/2,11:25:00,4013.13,4013.13,4013.13,4013.13,144
2001/11/2,11:26:00,4012.24,4012.24,4012.24,4012.24,116
2001/11/2,11:27:00,4015.03,4015.03,4015.03,4015.03,193
2001/11/2,11:28:00,4011.54,4011.54,4011.54,4011.54,154
2001/11/2,11:29:00,4015.18,4015.18,4015.18,4015.18,170
2001/11/2,11:30:00,4008.91,4008.91,4008.91,4008.91,278
2001/11/2,11:31:00,4009.91,4009.91,4009.91,4009.91,271
2001/11/2,11:32:00,4009.93,4009.93,4009.93,4009.93,185
2001/11/2,11:33:00,4008.32,4008.32,4008.32,4008.32,171
2001/11/2,11:34:00,4007.93,4007.93,4007.93,4007.93,222
2001/11/2,11:35:00,4006.83,4006.83,4006.83,4006.83,131
2001/11/2,11:36:00,4012.57,4012.57,4012.57,4012.57,156
2001/11/2,11:37:00,4008.72,4008.72,4008.72,4008.72,150
2001/11/2,11:38:00,4009.39,4009.39,4009.39,4009.39,136
2001/11/2,11:39:00,4011.56,4011.56,4011.56,4011.56,126
2001/11/2,11:40:00,4012.87,4012.87,4012.87,4012.87,191
2001/11/2,11:41:00,4018.01,4018.01,4018.01,4018.01,276
2001/11/2,11:42:00,4020.71,4020.71,4020.71,4020.71,276
2001/11/2,11:43:00,4021.08,4021.08,4021.08,4021.08,240
2001/11/2,11:44:00,4016.88,4016.88,4016.88,4016.88,235
2001/11/2,11:45:00,4015.90,4015.90,4015.90,4015.90,156
2001/11/2,11:46:00,4017.51,4017.51,4017.51,4017.51,150
2001/11/2,11:47:00,4020.86,4020.86,4020.86,4020.86,205
2001/11/2,11:48:00,4016.77,4016.77,4016.77,4016.77,177
2001/11/2,11:49:00,4020.63,4020.63,4020.63,4020.63,138
2001/11/2,11:50:00,4021.85,4021.85,4021.85,4021.85,112
2001/11/2,11:51:00,4020.90,4020.90,4020.90,4020.90,126
2001/11/2,11:52:00,4022.37,4022.37,4022.37,4022.37,114
2001/11/2,11:53:00,4022.45,4022.45,4022.45,4022.45,111
2001/11/2,11:54:00,4020.52,4020.52,4020.52,4020.52,131
2001/11/2,11:55:00,4016.33,4016.33,4016.33,4016.33,112
2001/11/2,11:56:00,4016.27,4016.27,4016.27,4016.27,110
2001/11/2,11:57:00,4015.54,4015.54,4015.54,4015.54,138
2001/11/2,11:58:00,4015.77,4015.77,4015.77,4015.77,156
2001/11/2,11:59:00,4022.78,4022.78,4022.78,4022.78,235
2001/11/2,12:00:00,4022.99,4022.99,4022.99,4022.99,254
2001/11/2,12:01:00,4024.41,4024.41,4024.41,4024.41,214
2001/11/2,12:02:00,4024.01,4024.01,4024.01,4024.01,313
2001/11/2,12:03:00,4019.99,4019.99,4019.99,4019.99,198
2001/11/2,12:04:00,4018.08,4018.08,4018.08,4018.08,222
2001/11/2,12:05:00,4018.86,4018.86,4018.86,4018.86,118
2001/11/2,12:06:00,4018.54,4018.54,4018.54,4018.54,166
2001/11/2,12:07:00,4021.99,4021.99,4021.99,4021.99,134
2001/11/2,12:08:00,4017.66,4017.66,4017.66,4017.66,131
2001/11/2,12:09:00,4017.40,4017.40,4017.40,4017.40,166
2001/11/2,12:10:00,4016.87,4016.87,4016.87,4016.87,157
2001/11/2,12:11:00,4022.93,4022.93,4022.93,4022.93,175
2001/11/2,12:12:00,4021.25,4021.25,4021.25,4021.25,143
2001/11/2,12:13:00,4022.95,4022.95,4022.95,4022.95,166
2001/11/2,12:14:00,4023.87,4023.87,4023.87,4023.87,156
2001/11/2,12:15:00,4024.97,4024.97,4024.97,4024.97,151
2001/11/2,12:16:00,4024.15,4024.15,4024.15,4024.15,192
2001/11/2,12:17:00,4023.75,4023.75,4023.75,4023.75,165
2001/11/2,12:18:00,4020.45,4020.45,4020.45,4020.45,151
2001/11/2,12:19:00,4024.52,4024.52,4024.52,4024.52,120
2001/11/2,12:20:00,4019.54,4019.54,4019.54,4019.54,130
2001/11/2,12:21:00,4020.51,4020.51,4020.51,4020.51,124
2001/11/2,12:22:00,4024.44,4024.44,4024.44,4024.44,120
2001/11/2,12:23:00,4019.37,4019.37,4019.37,4019.37,118
2001/11/2,12:24:00,4018.61,4018.61,4018.61,4018.61,137
2001/11/2,12:25:00,4017.24,4017.24,4017.24,4017.24,211
2001/11/2,12:26:00,4016.02,4016.02,4016.02,4016.02,256
2001/11/2,12:27:00,4013.85,4013.85,4013.85,4013.85,175
2001/11/2,12:28:00,4013.28,4013.28,4013.28,4013.28,190
2001/11/2,12:29:00,4011.68,4011.68,4011.68,4011.68,155
2001/11/2,12:30:00,4011.04,4011.04,4011.04,4011.04,148
2001/11/2,12:31:00,4009.49,4009.49,4009.49,4009.49,160
2001/11/2,12:32:00,4008.23,4008.23,4008.23,4008.23,163
2001/11/2,12:33:00,4002.85,4002.85,4002.85,4002.85,200
2001/11/2,12:34:00,4007.39,4007.39,4007.39,4007.39,156
2001/11/2,12:35:00,4005.61,4005.61,4005.61,4005.61,161
2001/11/2,12:36:00,4002.00,4002.00,4002.00,4002.00,164
2001/11/2,12:37:00,4006.40,4006.40,4006.40,4006.40,169
2001/11/2,12:38:00,4006.90,4006.90,4006.90,4006.90,135
2001/11/2,12:39:00,4005.81,4005.81,4005.81,4005.81,153
2001/11/2,12:40:00,4002.41,4002.41,4002.41,4002.41,127
2001/11/2,12:41:00,4001.27,4001.27,4001.27,4001.27,100
2001/11/2,12:42:00,4007.02,4007.02,4007.02,4007.02,127
2001/11/2,12:43:00,4000.55,4000.55,4000.55,4000.55,113
2001/11/2,12:44:00,4005.94,4005.94,4005.94,4005.94,104
2001/11/2,12:45:00,3999.30,3999.30,3999.30,3999.30,147
2001/11/2,12:46:00,4005.34,4005.34,4005.34,4005.34,142
2001/11/2,12:47:00,3999.27,3999.27,3999.27,3999.27,166
2001/11/2,12:48:00,3998.32,3998.32,3998.32,3998.32,149
2001/11/2,12:49:00,3998.61,3998.61,3998.61,3998.61,200
2001/11/2,12:50:00,3998.02,3998.02,3998.02,3998.02,141
2001/11/2,12:51:00,3990.73,3990.73,3990.73,3990.73,218
2001/11/2,12:52:00,3994.25,3994.25,3994.25,3994.25,179
2001/11/2,12:53:00,3988.76,3988.76,3988.76,3988.76,247
2001/11/2,12:54:00,3994.55,3994.55,3994.55,3994.55,258
2001/11/2,12:55:00,3988.02,3988.02,3988.02,3988.02,269
2001/11/2,12:56:00,3990.30,3990.30,3990.30,3990.30,287
2001/11/2,12:57:00,3994.04,3994.04,3994.04,3994.04,258
2001/11/2,12:58:00,3995.21,3995.21,3995.21,3995.21,210
2001/11/2,12:59:00,3993.76,3993.76,3993.76,3993.76,225
2001/11/2,13:00:00,3995.02,3995.02,3995.02,3995.02,175
2001/11/2,13:01:00,3994.88,3994.88,3994.88,3994.88,167
2001/11/2,13:02:00,3992.48,3992.48,3992.48,3992.48,134
2001/11/2,13:03:00,3996.88,3996.88,3996.88,3996.88,127
2001/11/2,13:04:00,3995.21,3995.21,3995.21,3995.21,118
2001/11/2,13:05:00,3994.46,3994.46,3994.46,3994.46,121
2001/11/2,13:06:00,3994.38,3994.38,3994.38,3994.38,108
2001/11/2,13:07:00,3995.68,3995.68,3995.68,3995.68,128
2001/11/2,13:08:00,3989.89,3989.89,3989.89,3989.89,114
2001/11/2,13:09:00,3994.06,3994.06,3994.06,3994.06,111
2001/11/2,13:10:00,3988.64,3988.64,3988.64,3988.64,123
2001/11/2,13:11:00,3986.99,3986.99,3986.99,3986.99,167
2001/11/2,13:12:00,3985.41,3985.41,3985.41,3985.41,238
2001/11/2,13:13:00,3984.32,3984.32,3984.32,3984.32,199
2001/11/2,13:14:00,3987.85,3987.85,3987.85,3987.85,274
2001/11/2,13:15:00,3986.00,3986.00,3986.00,3986.00,270
2001/11/2,13:16:00,3982.48,3982.48,3982.48,3982.48,275
2001/11/2,13:17:00,3981.61,3981.61,3981.61,3981.61,262
2001/11/2,13:18:00,3988.04,3988.04,3988.04,3988.04,260
2001/11/2,13:19:00,3985.31,3985.31,3985.31,3985.31,203
2001/11/2,13:20:00,3987.81,3987.81,3987.81,3987.81,253
2001/11/2,13:21:00,3993.40,3993.40,3993.40,3993.40,244
2001/11/2,13:22:00,3995.70,3995.70,3995.70,3995.70,377
2001/11/2,13:23:00,3996.69,3996.69,3996.69,3996.69,389
2001/11/2,13:24:00,3997.29,3997.29,3997.29,3997.29,324
2001/11/2,13:25:00,3996.83,3996.83,3996.83,3996.83,306
2001/11/2,13:26:00,3993.54,3993.54,3993.54,3993.54,418
2001/11/2,13:27:00,3997.07,3997.07,3997.07,3997.07,402
2001/11/2,13:28:00,3991.88,3991.88,3991.88,3991.88,392
2001/11/2,13:29:00,3990.77,3990.77,3990.77,3990.77,477
2001/11/2,13:30:00,3998.48,3998.48,3998.48,3998.48,2125
2001/11/5,09:00:00,3998.48,3998.48,3998.48,3998.48,0
2001/11/5,09:01:00,4014.74,4014.74,4014.74,4014.74,0
2001/11/5,09:02:00,4016.41,4016.41,4016.41,4016.41,1714
2001/11/5,09:03:00,4009.77,4009.77,4009.77,4009.77,456
2001/11/5,09:04:00,4004.51,4004.51,4004.51,4004.51,503
2001/11/5,09:05:00,4003.68,4003.68,4003.68,4003.68,464
2001/11/5,09:06:00,3992.98,3992.98,3992.98,3992.98,477
2001/11/5,09:07:00,3997.84,3997.84,3997.84,3997.84,469
2001/11/5,09:08:00,3992.03,3992.03,3992.03,3992.03,513
2001/11/5,09:09:00,3992.06,3992.06,3992.06,3992.06,379
2001/11/5,09:10:00,3997.15,3997.15,3997.15,3997.15,400
2001/11/5,09:11:00,4000.53,4000.53,4000.53,4000.53,354
2001/11/5,09:12:00,4004.24,4004.24,4004.24,4004.24,424
2001/11/5,09:13:00,4010.63,4010.63,4010.63,4010.63,398
2001/11/5,09:14:00,4006.61,4006.61,4006.61,4006.61,395
2001/11/5,09:15:00,4004.81,4004.81,4004.81,4004.81,391
2001/11/5,09:16:00,4004.33,4004.33,4004.33,4004.33,437
2001/11/5,09:17:00,4002.58,4002.58,4002.58,4002.58,486
2001/11/5,09:18:00,3998.26,3998.26,3998.26,3998.26,340
2001/11/5,09:19:00,3995.21,3995.21,3995.21,3995.21,375
2001/11/5,09:20:00,3994.93,3994.93,3994.93,3994.93,339
2001/11/5,09:21:00,3989.64,3989.64,3989.64,3989.64,330
2001/11/5,09:22:00,3985.52,3985.52,3985.52,3985.52,354
2001/11/5,09:23:00,3984.68,3984.68,3984.68,3984.68,245
2001/11/5,09:24:00,3984.99,3984.99,3984.99,3984.99,265
2001/11/5,09:25:00,3986.70,3986.70,3986.70,3986.70,249
2001/11/5,09:26:00,3994.17,3994.17,3994.17,3994.17,291
2001/11/5,09:27:00,3996.87,3996.87,3996.87,3996.87,336
2001/11/5,09:28:00,3994.75,3994.75,3994.75,3994.75,335
2001/11/5,09:29:00,4000.11,4000.11,4000.11,4000.11,321
2001/11/5,09:30:00,3999.77,3999.77,3999.77,3999.77,336
2001/11/5,09:31:00,4000.98,4000.98,4000.98,4000.98,364
2001/11/5,09:32:00,3998.84,3998.84,3998.84,3998.84,342
2001/11/5,09:33:00,3999.64,3999.64,3999.64,3999.64,271
2001/11/5,09:34:00,4003.56,4003.56,4003.56,4003.56,245
2001/11/5,09:35:00,4000.41,4000.41,4000.41,4000.41,205
2001/11/5,09:36:00,4001.67,4001.67,4001.67,4001.67,203
2001/11/5,09:37:00,4002.14,4002.14,4002.14,4002.14,191
2001/11/5,09:38:00,4002.95,4002.95,4002.95,4002.95,221
2001/11/5,09:39:00,4008.64,4008.64,4008.64,4008.64,231
2001/11/5,09:40:00,4005.33,4005.33,4005.33,4005.33,236
2001/11/5,09:41:00,4006.60,4006.60,4006.60,4006.60,265
2001/11/5,09:42:00,4006.80,4006.80,4006.80,4006.80,311
2001/11/5,09:43:00,4013.45,4013.45,4013.45,4013.45,269
2001/11/5,09:44:00,4010.68,4010.68,4010.68,4010.68,247
2001/11/5,09:45:00,4012.49,4012.49,4012.49,4012.49,242
2001/11/5,09:46:00,4014.15,4014.15,4014.15,4014.15,299
2001/11/5,09:47:00,4012.58,4012.58,4012.58,4012.58,338
2001/11/5,09:48:00,4019.33,4019.33,4019.33,4019.33,279
2001/11/5,09:49:00,4014.17,4014.17,4014.17,4014.17,342
2001/11/5,09:50:00,4019.70,4019.70,4019.70,4019.70,289
2001/11/5,09:51:00,4016.23,4016.23,4016.23,4016.23,357
2001/11/5,09:52:00,4021.30,4021.30,4021.30,4021.30,362
2001/11/5,09:53:00,4017.46,4017.46,4017.46,4017.46,286
2001/11/5,09:54:00,4021.35,4021.35,4021.35,4021.35,295
2001/11/5,09:55:00,4016.64,4016.64,4016.64,4016.64,231
2001/11/5,09:56:00,4017.39,4017.39,4017.39,4017.39,278
2001/11/5,09:57:00,4015.41,4015.41,4015.41,4015.41,253
2001/11/5,09:58:00,4021.16,4021.16,4021.16,4021.16,252
2001/11/5,09:59:00,4014.63,4014.63,4014.63,4014.63,236
2001/11/5,10:00:00,4015.60,4015.60,4015.60,4015.60,231
2001/11/5,10:01:00,4017.86,4017.86,4017.86,4017.86,187
2001/11/5,10:02:00,4018.04,4018.04,4018.04,4018.04,271
2001/11/5,10:03:00,4023.07,4023.07,4023.07,4023.07,240
2001/11/5,10:04:00,4024.49,4024.49,4024.49,4024.49,234
2001/11/5,10:05:00,4027.48,4027.48,4027.48,4027.48,220
2001/11/5,10:06:00,4034.76,4034.76,4034.76,4034.76,304
2001/11/5,10:07:00,4037.55,4037.55,4037.55,4037.55,446
2001/11/5,10:08:00,4040.27,4040.27,4040.27,4040.27,400
2001/11/5,10:09:00,4041.35,4041.35,4041.35,4041.35,443
2001/11/5,10:10:00,4042.30,4042.30,4042.30,4042.30,472
2001/11/5,10:11:00,4043.01,4043.01,4043.01,4043.01,478
2001/11/5,10:12:00,4038.71,4038.71,4038.71,4038.71,414
2001/11/5,10:13:00,4038.30,4038.30,4038.30,4038.30,301
2001/11/5,10:14:00,4038.06,4038.06,4038.06,4038.06,290
2001/11/5,10:15:00,4035.76,4035.76,4035.76,4035.76,268
2001/11/5,10:16:00,4033.98,4033.98,4033.98,4033.98,271
2001/11/5,10:17:00,4031.57,4031.57,4031.57,4031.57,250
2001/11/5,10:18:00,4034.34,4034.34,4034.34,4034.34,260
2001/11/5,10:19:00,4033.84,4033.84,4033.84,4033.84,231
2001/11/5,10:20:00,4035.43,4035.43,4035.43,4035.43,318
2001/11/5,10:21:00,4040.75,4040.75,4040.75,4040.75,233
2001/11/5,10:22:00,4035.97,4035.97,4035.97,4035.97,281
2001/11/5,10:23:00,4035.64,4035.64,4035.64,4035.64,168
2001/11/5,10:24:00,4035.31,4035.31,4035.31,4035.31,151
2001/11/5,10:25:00,4032.79,4032.79,4032.79,4032.79,129
2001/11/5,10:26:00,4032.45,4032.45,4032.45,4032.45,171
2001/11/5,10:27:00,4030.13,4030.13,4030.13,4030.13,193
2001/11/5,10:28:00,4030.43,4030.43,4030.43,4030.43,165
2001/11/5,10:29:00,4029.27,4029.27,4029.27,4029.27,139
2001/11/5,10:30:00,4033.27,4033.27,4033.27,4033.27,129
2001/11/5,10:31:00,4032.75,4032.75,4032.75,4032.75,270
2001/11/5,10:32:00,4035.09,4035.09,4035.09,4035.09,183
2001/11/5,10:33:00,4034.66,4034.66,4034.66,4034.66,168
2001/11/5,10:34:00,4035.65,4035.65,4035.65,4035.65,118
2001/11/5,10:35:00,4036.52,4036.52,4036.52,4036.52,108
2001/11/5,10:36:00,4042.44,4042.44,4042.44,4042.44,116
2001/11/5,10:37:00,4042.01,4042.01,4042.01,4042.01,153
2001/11/5,10:38:00,4043.58,4043.58,4043.58,4043.58,146
2001/11/5,10:39:00,4039.59,4039.59,4039.59,4039.59,142
2001/11/5,10:40:00,4043.96,4043.96,4043.96,4043.96,182
2001/11/5,10:41:00,4046.62,4046.62,4046.62,4046.62,373
2001/11/5,10:42:00,4047.95,4047.95,4047.95,4047.95,402
2001/11/5,10:43:00,4048.82,4048.82,4048.82,4048.82,275
2001/11/5,10:44:00,4048.62,4048.62,4048.62,4048.62,262
2001/11/5,10:45:00,4050.25,4050.25,4050.25,4050.25,274
2001/11/5,10:46:00,4050.44,4050.44,4050.44,4050.44,283
2001/11/5,10:47:00,4045.57,4045.57,4045.57,4045.57,294
2001/11/5,10:48:00,4048.23,4048.23,4048.23,4048.23,249
2001/11/5,10:49:00,4051.07,4051.07,4051.07,4051.07,231
2001/11/5,10:50:00,4050.45,4050.45,4050.45,4050.45,211
2001/11/5,10:51:00,4050.95,4050.95,4050.95,4050.95,222
2001/11/5,10:52:00,4047.45,4047.45,4047.45,4047.45,182
2001/11/5,10:53:00,4045.46,4045.46,4045.46,4045.46,137
2001/11/5,10:54:00,4044.35,4044.35,4044.35,4044.35,133
2001/11/5,10:55:00,4042.46,4042.46,4042.46,4042.46,143
2001/11/5,10:56:00,4040.86,4040.86,4040.86,4040.86,155
2001/11/5,10:57:00,4040.98,4040.98,4040.98,4040.98,220
2001/11/5,10:58:00,4039.47,4039.47,4039.47,4039.47,174
2001/11/5,10:59:00,4038.20,4038.20,4038.20,4038.20,144
2001/11/5,11:00:00,4036.96,4036.96,4036.96,4036.96,160
2001/11/5,11:01:00,4033.58,4033.58,4033.58,4033.58,240
2001/11/5,11:02:00,4027.05,4027.05,4027.05,4027.05,245
2001/11/5,11:03:00,4031.60,4031.60,4031.60,4031.60,238
2001/11/5,11:04:00,4026.06,4026.06,4026.06,4026.06,270
2001/11/5,11:05:00,4030.16,4030.16,4030.16,4030.16,318
2001/11/5,11:06:00,4024.14,4024.14,4024.14,4024.14,259
2001/11/5,11:07:00,4026.73,4026.73,4026.73,4026.73,212
2001/11/5,11:08:00,4024.62,4024.62,4024.62,4024.62,146
2001/11/5,11:09:00,4021.54,4021.54,4021.54,4021.54,145
2001/11/5,11:10:00,4023.03,4023.03,4023.03,4023.03,151
2001/11/5,11:11:00,4027.27,4027.27,4027.27,4027.27,115
2001/11/5,11:12:00,4023.20,4023.20,4023.20,4023.20,154
2001/11/5,11:13:00,4027.79,4027.79,4027.79,4027.79,117
2001/11/5,11:14:00,4026.99,4026.99,4026.99,4026.99,121
2001/11/5,11:15:00,4022.45,4022.45,4022.45,4022.45,85
2001/11/5,11:16:00,4026.79,4026.79,4026.79,4026.79,106
2001/11/5,11:17:00,4021.37,4021.37,4021.37,4021.37,115
2001/11/5,11:18:00,4022.13,4022.13,4022.13,4022.13,114
2001/11/5,11:19:00,4020.64,4020.64,4020.64,4020.64,107
2001/11/5,11:20:00,4025.27,4025.27,4025.27,4025.27,131
2001/11/5,11:21:00,4024.83,4024.83,4024.83,4024.83,112
2001/11/5,11:22:00,4025.87,4025.87,4025.87,4025.87,119
2001/11/5,11:23:00,4025.93,4025.93,4025.93,4025.93,98
2001/11/5,11:24:00,4023.22,4023.22,4023.22,4023.22,107
2001/11/5,11:25:00,4026.38,4026.38,4026.38,4026.38,86
2001/11/5,11:26:00,4028.24,4028.24,4028.24,4028.24,101
2001/11/5,11:27:00,4029.39,4029.39,4029.39,4029.39,122
2001/11/5,11:28:00,4029.52,4029.52,4029.52,4029.52,127
2001/11/5,11:29:00,4030.12,4030.12,4030.12,4030.12,117
2001/11/5,11:30:00,4031.29,4031.29,4031.29,4031.29,127
2001/11/5,11:31:00,4032.97,4032.97,4032.97,4032.97,138
2001/11/5,11:32:00,4032.59,4032.59,4032.59,4032.59,144
2001/11/5,11:33:00,4033.25,4033.25,4033.25,4033.25,129
2001/11/5,11:34:00,4033.29,4033.29,4033.29,4033.29,130
2001/11/5,11:35:00,4033.60,4033.60,4033.60,4033.60,91
2001/11/5,11:36:00,4031.75,4031.75,4031.75,4031.75,108
2001/11/5,11:37:00,4031.42,4031.42,4031.42,4031.42,149
2001/11/5,11:38:00,4032.86,4032.86,4032.86,4032.86,98
2001/11/5,11:39:00,4026.75,4026.75,4026.75,4026.75,101
2001/11/5,11:40:00,4024.72,4024.72,4024.72,4024.72,94
2001/11/5,11:41:00,4023.37,4023.37,4023.37,4023.37,113
2001/11/5,11:42:00,4020.90,4020.90,4020.90,4020.90,140
2001/11/5,11:43:00,4021.45,4021.45,4021.45,4021.45,142
2001/11/5,11:44:00,4026.59,4026.59,4026.59,4026.59,144
2001/11/5,11:45:00,4020.58,4020.58,4020.58,4020.58,143
2001/11/5,11:46:00,4018.61,4018.61,4018.61,4018.61,137
2001/11/5,11:47:00,4019.59,4019.59,4019.59,4019.59,114
2001/11/5,11:48:00,4018.89,4018.89,4018.89,4018.89,114
2001/11/5,11:49:00,4018.15,4018.15,4018.15,4018.15,104
2001/11/5,11:50:00,4018.44,4018.44,4018.44,4018.44,101
2001/11/5,11:51:00,4017.97,4017.97,4017.97,4017.97,101
2001/11/5,11:52:00,4021.09,4021.09,4021.09,4021.09,118
2001/11/5,11:53:00,4017.43,4017.43,4017.43,4017.43,78
2001/11/5,11:54:00,4018.54,4018.54,4018.54,4018.54,82
2001/11/5,11:55:00,4017.31,4017.31,4017.31,4017.31,90
2001/11/5,11:56:00,4016.22,4016.22,4016.22,4016.22,119
2001/11/5,11:57:00,4021.32,4021.32,4021.32,4021.32,128
2001/11/5,11:58:00,4015.64,4015.64,4015.64,4015.64,87
2001/11/5,11:59:00,4017.20,4017.20,4017.20,4017.20,94
2001/11/5,12:00:00,4016.60,4016.60,4016.60,4016.60,93
2001/11/5,12:01:00,4017.58,4017.58,4017.58,4017.58,111
2001/11/5,12:02:00,4017.72,4017.72,4017.72,4017.72,145
2001/11/5,12:03:00,4024.10,4024.10,4024.10,4024.10,144
2001/11/5,12:04:00,4025.88,4025.88,4025.88,4025.88,144
2001/11/5,12:05:00,4027.12,4027.12,4027.12,4027.12,168
2001/11/5,12:06:00,4021.68,4021.68,4021.68,4021.68,203
2001/11/5,12:07:00,4029.10,4029.10,4029.10,4029.10,240
2001/11/5,12:08:00,4025.08,4025.08,4025.08,4025.08,158
2001/11/5,12:09:00,4024.89,4024.89,4024.89,4024.89,123
2001/11/5,12:10:00,4028.50,4028.50,4028.50,4028.50,128
2001/11/5,12:11:00,4029.92,4029.92,4029.92,4029.92,144
2001/11/5,12:12:00,4029.17,4029.17,4029.17,4029.17,124
2001/11/5,12:13:00,4029.82,4029.82,4029.82,4029.82,130
2001/11/5,12:14:00,4031.25,4031.25,4031.25,4031.25,155
2001/11/5,12:15:00,4030.40,4030.40,4030.40,4030.40,136
2001/11/5,12:16:00,4030.35,4030.35,4030.35,4030.35,166
2001/11/5,12:17:00,4028.13,4028.13,4028.13,4028.13,126
2001/11/5,12:18:00,4023.82,4023.82,4023.82,4023.82,138
2001/11/5,12:19:00,4023.06,4023.06,4023.06,4023.06,136
2001/11/5,12:20:00,4023.45,4023.45,4023.45,4023.45,128
2001/11/5,12:21:00,4025.84,4025.84,4025.84,4025.84,184
2001/11/5,12:22:00,4024.78,4024.78,4024.78,4024.78,332
2001/11/5,12:23:00,4024.66,4024.66,4024.66,4024.66,192
2001/11/5,12:24:00,4020.61,4020.61,4020.61,4020.61,174
2001/11/5,12:25:00,4021.57,4021.57,4021.57,4021.57,146
2001/11/5,12:26:00,4018.86,4018.86,4018.86,4018.86,129
2001/11/5,12:27:00,4019.67,4019.67,4019.67,4019.67,147
2001/11/5,12:28:00,4018.33,4018.33,4018.33,4018.33,148
2001/11/5,12:29:00,4015.99,4015.99,4015.99,4015.99,102
2001/11/5,12:30:00,4022.25,4022.25,4022.25,4022.25,146
2001/11/5,12:31:00,4016.63,4016.63,4016.63,4016.63,143
2001/11/5,12:32:00,4020.21,4020.21,4020.21,4020.21,136
2001/11/5,12:33:00,4016.75,4016.75,4016.75,4016.75,93
2001/11/5,12:34:00,4013.84,4013.84,4013.84,4013.84,93
2001/11/5,12:35:00,4014.96,4014.96,4014.96,4014.96,107
2001/11/5,12:36:00,4015.97,4015.97,4015.97,4015.97,190
2001/11/5,12:37:00,4014.39,4014.39,4014.39,4014.39,128
2001/11/5,12:38:00,4015.80,4015.80,4015.80,4015.80,173
2001/11/5,12:39:00,4016.71,4016.71,4016.71,4016.71,136
2001/11/5,12:40:00,4016.79,4016.79,4016.79,4016.79,121
2001/11/5,12:41:00,4020.49,4020.49,4020.49,4020.49,154
2001/11/5,12:42:00,4026.92,4026.92,4026.92,4026.92,165
2001/11/5,12:43:00,4027.52,4027.52,4027.52,4027.52,187
2001/11/5,12:44:00,4023.65,4023.65,4023.65,4023.65,190
2001/11/5,12:45:00,4025.64,4025.64,4025.64,4025.64,306
2001/11/5,12:46:00,4031.77,4031.77,4031.77,4031.77,388
2001/11/5,12:47:00,4025.78,4025.78,4025.78,4025.78,345
2001/11/5,12:48:00,4032.79,4032.79,4032.79,4032.79,272
2001/11/5,12:49:00,4033.11,4033.11,4033.11,4033.11,212
2001/11/5,12:50:00,4035.04,4035.04,4035.04,4035.04,190
2001/11/5,12:51:00,4035.26,4035.26,4035.26,4035.26,283
2001/11/5,12:52:00,4035.25,4035.25,4035.25,4035.25,197
2001/11/5,12:53:00,4035.08,4035.08,4035.08,4035.08,213
2001/11/5,12:54:00,4036.91,4036.91,4036.91,4036.91,176
2001/11/5,12:55:00,4039.49,4039.49,4039.49,4039.49,186
2001/11/5,12:56:00,4039.36,4039.36,4039.36,4039.36,198
2001/11/5,12:57:00,4039.08,4039.08,4039.08,4039.08,226
2001/11/5,12:58:00,4038.57,4038.57,4038.57,4038.57,211
2001/11/5,12:59:00,4039.64,4039.64,4039.64,4039.64,201
2001/11/5,13:00:00,4036.43,4036.43,4036.43,4036.43,182
2001/11/5,13:01:00,4043.88,4043.88,4043.88,4043.88,207
2001/11/5,13:02:00,4043.13,4043.13,4043.13,4043.13,265
2001/11/5,13:03:00,4045.98,4045.98,4045.98,4045.98,253
2001/11/5,13:04:00,4046.28,4046.28,4046.28,4046.28,267
2001/11/5,13:05:00,4048.49,4048.49,4048.49,4048.49,345
2001/11/5,13:06:00,4042.62,4042.62,4042.62,4042.62,393
2001/11/5,13:07:00,4047.11,4047.11,4047.11,4047.11,449
2001/11/5,13:08:00,4046.97,4046.97,4046.97,4046.97,360
2001/11/5,13:09:00,4047.12,4047.12,4047.12,4047.12,270
2001/11/5,13:10:00,4047.51,4047.51,4047.51,4047.51,259
2001/11/5,13:11:00,4046.88,4046.88,4046.88,4046.88,310
2001/11/5,13:12:00,4046.18,4046.18,4046.18,4046.18,259
2001/11/5,13:13:00,4045.65,4045.65,4045.65,4045.65,231
2001/11/5,13:14:00,4050.53,4050.53,4050.53,4050.53,185
2001/11/5,13:15:00,4047.93,4047.93,4047.93,4047.93,224
2001/11/5,13:16:00,4055.66,4055.66,4055.66,4055.66,308
2001/11/5,13:17:00,4058.71,4058.71,4058.71,4058.71,518
2001/11/5,13:18:00,4063.23,4063.23,4063.23,4063.23,461
2001/11/5,13:19:00,4062.67,4062.67,4062.67,4062.67,381
2001/11/5,13:20:00,4060.35,4060.35,4060.35,4060.35,423
2001/11/5,13:21:00,4064.81,4064.81,4064.81,4064.81,492
2001/11/5,13:22:00,4066.33,4066.33,4066.33,4066.33,466
2001/11/5,13:23:00,4065.61,4065.61,4065.61,4065.61,453
2001/11/5,13:24:00,4062.94,4062.94,4062.94,4062.94,407
2001/11/5,13:25:00,4065.06,4065.06,4065.06,4065.06,476
2001/11/5,13:26:00,4072.62,4072.62,4072.62,4072.62,503
2001/11/5,13:27:00,4071.59,4071.59,4071.59,4071.59,810
2001/11/5,13:28:00,4073.75,4073.75,4073.75,4073.75,772
2001/11/5,13:29:00,4070.53,4070.53,4070.53,4070.53,736
2001/11/5,13:30:00,4080.51,4080.51,4080.51,4080.51,2619
2001/11/6,09:00:00,4080.51,4080.51,4080.51,4080.51,0
2001/11/6,09:01:00,4136.85,4136.85,4136.85,4136.85,0
2001/11/6,09:02:00,4142.00,4142.00,4142.00,4142.00,3001
2001/11/6,09:03:00,4142.41,4142.41,4142.41,4142.41,1013
2001/11/6,09:04:00,4139.73,4139.73,4139.73,4139.73,945
2001/11/6,09:05:00,4137.31,4137.31,4137.31,4137.31,845
2001/11/6,09:06:00,4131.27,4131.27,4131.27,4131.27,841
2001/11/6,09:07:00,4127.25,4127.25,4127.25,4127.25,956
2001/11/6,09:08:00,4126.86,4126.86,4126.86,4126.86,847
2001/11/6,09:09:00,4127.27,4127.27,4127.27,4127.27,641
2001/11/6,09:10:00,4129.29,4129.29,4129.29,4129.29,682
2001/11/6,09:11:00,4137.13,4137.13,4137.13,4137.13,700
2001/11/6,09:12:00,4133.17,4133.17,4133.17,4133.17,813
2001/11/6,09:13:00,4135.83,4135.83,4135.83,4135.83,599
2001/11/6,09:14:00,4135.69,4135.69,4135.69,4135.69,587
2001/11/6,09:15:00,4136.86,4136.86,4136.86,4136.86,583
2001/11/6,09:16:00,4137.50,4137.50,4137.50,4137.50,610
2001/11/6,09:17:00,4136.75,4136.75,4136.75,4136.75,786
2001/11/6,09:18:00,4132.38,4132.38,4132.38,4132.38,669
2001/11/6,09:19:00,4132.16,4132.16,4132.16,4132.16,546
2001/11/6,09:20:00,4129.89,4129.89,4129.89,4129.89,494
2001/11/6,09:21:00,4126.06,4126.06,4126.06,4126.06,556
2001/11/6,09:22:00,4124.24,4124.24,4124.24,4124.24,659
2001/11/6,09:23:00,4116.98,4116.98,4116.98,4116.98,539
2001/11/6,09:24:00,4115.22,4115.22,4115.22,4115.22,533
2001/11/6,09:25:00,4116.92,4116.92,4116.92,4116.92,515
2001/11/6,09:26:00,4114.63,4114.63,4114.63,4114.63,619
2001/11/6,09:27:00,4116.64,4116.64,4116.64,4116.64,637
2001/11/6,09:28:00,4118.11,4118.11,4118.11,4118.11,483
2001/11/6,09:29:00,4118.40,4118.40,4118.40,4118.40,420
2001/11/6,09:30:00,4120.99,4120.99,4120.99,4120.99,440
2001/11/6,09:31:00,4127.86,4127.86,4127.86,4127.86,378
2001/11/6,09:32:00,4126.99,4126.99,4126.99,4126.99,397
2001/11/6,09:33:00,4123.56,4123.56,4123.56,4123.56,372
2001/11/6,09:34:00,4123.95,4123.95,4123.95,4123.95,386
2001/11/6,09:35:00,4130.41,4130.41,4130.41,4130.41,340
2001/11/6,09:36:00,4126.73,4126.73,4126.73,4126.73,418
2001/11/6,09:37:00,4130.79,4130.79,4130.79,4130.79,444
2001/11/6,09:38:00,4136.11,4136.11,4136.11,4136.11,371
2001/11/6,09:39:00,4139.52,4139.52,4139.52,4139.52,364
2001/11/6,09:40:00,4140.82,4140.82,4140.82,4140.82,351
2001/11/6,09:41:00,4136.48,4136.48,4136.48,4136.48,417
2001/11/6,09:42:00,4134.17,4134.17,4134.17,4134.17,464
2001/11/6,09:43:00,4136.16,4136.16,4136.16,4136.16,440
2001/11/6,09:44:00,4133.20,4133.20,4133.20,4133.20,464
2001/11/6,09:45:00,4132.70,4132.70,4132.70,4132.70,427
2001/11/6,09:46:00,4126.87,4126.87,4126.87,4126.87,405
2001/11/6,09:47:00,4123.54,4123.54,4123.54,4123.54,398
2001/11/6,09:48:00,4121.45,4121.45,4121.45,4121.45,391
2001/11/6,09:49:00,4118.28,4118.28,4118.28,4118.28,346
2001/11/6,09:50:00,4117.08,4117.08,4117.08,4117.08,344
2001/11/6,09:51:00,4115.49,4115.49,4115.49,4115.49,474
2001/11/6,09:52:00,4111.86,4111.86,4111.86,4111.86,468
2001/11/6,09:53:00,4111.77,4111.77,4111.77,4111.77,377
2001/11/6,09:54:00,4109.70,4109.70,4109.70,4109.70,358
2001/11/6,09:55:00,4111.33,4111.33,4111.33,4111.33,408
2001/11/6,09:56:00,4111.26,4111.26,4111.26,4111.26,321
2001/11/6,09:57:00,4111.02,4111.02,4111.02,4111.02,359
2001/11/6,09:58:00,4110.66,4110.66,4110.66,4110.66,263
2001/11/6,09:59:00,4106.79,4106.79,4106.79,4106.79,260
2001/11/6,10:00:00,4106.35,4106.35,4106.35,4106.35,239
2001/11/6,10:01:00,4105.59,4105.59,4105.59,4105.59,226
2001/11/6,10:02:00,4104.33,4104.33,4104.33,4104.33,213
2001/11/6,10:03:00,4103.42,4103.42,4103.42,4103.42,198
2001/11/6,10:04:00,4103.15,4103.15,4103.15,4103.15,164
2001/11/6,10:05:00,4103.12,4103.12,4103.12,4103.12,244
2001/11/6,10:06:00,4100.85,4100.85,4100.85,4100.85,250
2001/11/6,10:07:00,4105.40,4105.40,4105.40,4105.40,270
2001/11/6,10:08:00,4105.58,4105.58,4105.58,4105.58,241
2001/11/6,10:09:00,4102.36,4102.36,4102.36,4102.36,233
2001/11/6,10:10:00,4102.19,4102.19,4102.19,4102.19,209
2001/11/6,10:11:00,4103.71,4103.71,4103.71,4103.71,235
2001/11/6,10:12:00,4108.35,4108.35,4108.35,4108.35,247
2001/11/6,10:13:00,4106.34,4106.34,4106.34,4106.34,206
2001/11/6,10:14:00,4106.75,4106.75,4106.75,4106.75,183
2001/11/6,10:15:00,4112.66,4112.66,4112.66,4112.66,239
2001/11/6,10:16:00,4113.27,4113.27,4113.27,4113.27,201
2001/11/6,10:17:00,4110.94,4110.94,4110.94,4110.94,176
2001/11/6,10:18:00,4115.14,4115.14,4115.14,4115.14,203
2001/11/6,10:19:00,4113.66,4113.66,4113.66,4113.66,149
2001/11/6,10:20:00,4111.47,4111.47,4111.47,4111.47,169
2001/11/6,10:21:00,4117.99,4117.99,4117.99,4117.99,221
2001/11/6,10:22:00,4118.63,4118.63,4118.63,4118.63,204
2001/11/6,10:23:00,4124.91,4124.91,4124.91,4124.91,193
2001/11/6,10:24:00,4123.06,4123.06,4123.06,4123.06,171
2001/11/6,10:25:00,4121.85,4121.85,4121.85,4121.85,184
2001/11/6,10:26:00,4120.73,4120.73,4120.73,4120.73,225
2001/11/6,10:27:00,4118.87,4118.87,4118.87,4118.87,218
2001/11/6,10:28:00,4118.84,4118.84,4118.84,4118.84,169
2001/11/6,10:29:00,4117.11,4117.11,4117.11,4117.11,142
2001/11/6,10:30:00,4120.36,4120.36,4120.36,4120.36,153
2001/11/6,10:31:00,4115.47,4115.47,4115.47,4115.47,148
2001/11/6,10:32:00,4116.36,4116.36,4116.36,4116.36,168
2001/11/6,10:33:00,4117.63,4117.63,4117.63,4117.63,148
2001/11/6,10:34:00,4115.17,4115.17,4115.17,4115.17,143
2001/11/6,10:35:00,4119.57,4119.57,4119.57,4119.57,128
2001/11/6,10:36:00,4114.91,4114.91,4114.91,4114.91,124
2001/11/6,10:37:00,4115.34,4115.34,4115.34,4115.34,153
2001/11/6,10:38:00,4114.81,4114.81,4114.81,4114.81,100
2001/11/6,10:39:00,4116.33,4116.33,4116.33,4116.33,104
2001/11/6,10:40:00,4116.58,4116.58,4116.58,4116.58,98
2001/11/6,10:41:00,4119.13,4119.13,4119.13,4119.13,138
2001/11/6,10:42:00,4125.52,4125.52,4125.52,4125.52,189
2001/11/6,10:43:00,4122.39,4122.39,4122.39,4122.39,187
2001/11/6,10:44:00,4122.40,4122.40,4122.40,4122.40,200
2001/11/6,10:45:00,4124.72,4124.72,4124.72,4124.72,220
2001/11/6,10:46:00,4126.83,4126.83,4126.83,4126.83,281
2001/11/6,10:47:00,4125.92,4125.92,4125.92,4125.92,352
2001/11/6,10:48:00,4130.75,4130.75,4130.75,4130.75,309
2001/11/6,10:49:00,4131.55,4131.55,4131.55,4131.55,254
2001/11/6,10:50:00,4126.86,4126.86,4126.86,4126.86,229
2001/11/6,10:51:00,4125.14,4125.14,4125.14,4125.14,214
2001/11/6,10:52:00,4124.37,4124.37,4124.37,4124.37,220
2001/11/6,10:53:00,4121.08,4121.08,4121.08,4121.08,169
2001/11/6,10:54:00,4120.29,4120.29,4120.29,4120.29,184
2001/11/6,10:55:00,4117.66,4117.66,4117.66,4117.66,155
2001/11/6,10:56:00,4121.22,4121.22,4121.22,4121.22,173
2001/11/6,10:57:00,4116.18,4116.18,4116.18,4116.18,211
2001/11/6,10:58:00,4115.97,4115.97,4115.97,4115.97,162
2001/11/6,10:59:00,4115.29,4115.29,4115.29,4115.29,110
2001/11/6,11:00:00,4116.61,4116.61,4116.61,4116.61,141
2001/11/6,11:01:00,4116.21,4116.21,4116.21,4116.21,206
2001/11/6,11:02:00,4116.58,4116.58,4116.58,4116.58,141
2001/11/6,11:03:00,4118.03,4118.03,4118.03,4118.03,104
2001/11/6,11:04:00,4117.81,4117.81,4117.81,4117.81,132
2001/11/6,11:05:00,4118.35,4118.35,4118.35,4118.35,89
2001/11/6,11:06:00,4117.71,4117.71,4117.71,4117.71,124
2001/11/6,11:07:00,4117.41,4117.41,4117.41,4117.41,115
2001/11/6,11:08:00,4120.90,4120.90,4120.90,4120.90,85
2001/11/6,11:09:00,4116.45,4116.45,4116.45,4116.45,82
2001/11/6,11:10:00,4116.05,4116.05,4116.05,4116.05,131
2001/11/6,11:11:00,4115.29,4115.29,4115.29,4115.29,126
2001/11/6,11:12:00,4114.76,4114.76,4114.76,4114.76,136
2001/11/6,11:13:00,4114.89,4114.89,4114.89,4114.89,113
2001/11/6,11:14:00,4114.27,4114.27,4114.27,4114.27,138
2001/11/6,11:15:00,4115.53,4115.53,4115.53,4115.53,97
2001/11/6,11:16:00,4116.67,4116.67,4116.67,4116.67,113
2001/11/6,11:17:00,4115.09,4115.09,4115.09,4115.09,110
2001/11/6,11:18:00,4114.86,4114.86,4114.86,4114.86,97
2001/11/6,11:19:00,4115.14,4115.14,4115.14,4115.14,79
2001/11/6,11:20:00,4113.97,4113.97,4113.97,4113.97,80
2001/11/6,11:21:00,4113.98,4113.98,4113.98,4113.98,113
2001/11/6,11:22:00,4113.49,4113.49,4113.49,4113.49,91
2001/11/6,11:23:00,4115.50,4115.50,4115.50,4115.50,95
2001/11/6,11:24:00,4114.12,4114.12,4114.12,4114.12,99
2001/11/6,11:25:00,4114.26,4114.26,4114.26,4114.26,102
2001/11/6,11:26:00,4116.10,4116.10,4116.10,4116.10,127
2001/11/6,11:27:00,4118.67,4118.67,4118.67,4118.67,209
2001/11/6,11:28:00,4123.93,4123.93,4123.93,4123.93,215
2001/11/6,11:29:00,4119.90,4119.90,4119.90,4119.90,219
2001/11/6,11:30:00,4122.95,4122.95,4122.95,4122.95,222
2001/11/6,11:31:00,4129.21,4129.21,4129.21,4129.21,280
2001/11/6,11:32:00,4129.85,4129.85,4129.85,4129.85,321
2001/11/6,11:33:00,4127.38,4127.38,4127.38,4127.38,267
2001/11/6,11:34:00,4131.17,4131.17,4131.17,4131.17,206
2001/11/6,11:35:00,4127.13,4127.13,4127.13,4127.13,199
2001/11/6,11:36:00,4126.53,4126.53,4126.53,4126.53,208
2001/11/6,11:37:00,4130.31,4130.31,4130.31,4130.31,173
2001/11/6,11:38:00,4131.53,4131.53,4131.53,4131.53,139
2001/11/6,11:39:00,4130.90,4130.90,4130.90,4130.90,154
2001/11/6,11:40:00,4131.62,4131.62,4131.62,4131.62,116
2001/11/6,11:41:00,4134.59,4134.59,4134.59,4134.59,160
2001/11/6,11:42:00,4135.07,4135.07,4135.07,4135.07,133
2001/11/6,11:43:00,4136.54,4136.54,4136.54,4136.54,213
2001/11/6,11:44:00,4137.39,4137.39,4137.39,4137.39,250
2001/11/6,11:45:00,4137.74,4137.74,4137.74,4137.74,252
2001/11/6,11:46:00,4137.65,4137.65,4137.65,4137.65,294
2001/11/6,11:47:00,4137.85,4137.85,4137.85,4137.85,291
2001/11/6,11:48:00,4137.89,4137.89,4137.89,4137.89,260
2001/11/6,11:49:00,4134.62,4134.62,4134.62,4134.62,294
2001/11/6,11:50:00,4133.20,4133.20,4133.20,4133.20,251
2001/11/6,11:51:00,4131.56,4131.56,4131.56,4131.56,219
2001/11/6,11:52:00,4133.09,4133.09,4133.09,4133.09,263
2001/11/6,11:53:00,4131.90,4131.90,4131.90,4131.90,247
2001/11/6,11:54:00,4136.48,4136.48,4136.48,4136.48,169
2001/11/6,11:55:00,4134.57,4134.57,4134.57,4134.57,156
2001/11/6,11:56:00,4130.94,4130.94,4130.94,4130.94,166
2001/11/6,11:57:00,4130.71,4130.71,4130.71,4130.71,168
2001/11/6,11:58:00,4131.38,4131.38,4131.38,4131.38,180
2001/11/6,11:59:00,4130.82,4130.82,4130.82,4130.82,176
2001/11/6,12:00:00,4130.36,4130.36,4130.36,4130.36,124
2001/11/6,12:01:00,4130.70,4130.70,4130.70,4130.70,143
2001/11/6,12:02:00,4131.13,4131.13,4131.13,4131.13,131
2001/11/6,12:03:00,4130.47,4130.47,4130.47,4130.47,141
2001/11/6,12:04:00,4133.26,4133.26,4133.26,4133.26,107
2001/11/6,12:05:00,4130.15,4130.15,4130.15,4130.15,109
2001/11/6,12:06:00,4130.38,4130.38,4130.38,4130.38,156
2001/11/6,12:07:00,4131.05,4131.05,4131.05,4131.05,141
2001/11/6,12:08:00,4136.12,4136.12,4136.12,4136.12,100
2001/11/6,12:09:00,4136.31,4136.31,4136.31,4136.31,105
2001/11/6,12:10:00,4133.21,4133.21,4133.21,4133.21,107
2001/11/6,12:11:00,4138.32,4138.32,4138.32,4138.32,174
2001/11/6,12:12:00,4133.98,4133.98,4133.98,4133.98,173
2001/11/6,12:13:00,4137.59,4137.59,4137.59,4137.59,228
2001/11/6,12:14:00,4137.54,4137.54,4137.54,4137.54,248
2001/11/6,12:15:00,4142.28,4142.28,4142.28,4142.28,269
2001/11/6,12:16:00,4140.55,4140.55,4140.55,4140.55,254
2001/11/6,12:17:00,4140.12,4140.12,4140.12,4140.12,321
2001/11/6,12:18:00,4144.68,4144.68,4144.68,4144.68,227
2001/11/6,12:19:00,4141.31,4141.31,4141.31,4141.31,256
2001/11/6,12:20:00,4142.13,4142.13,4142.13,4142.13,208
2001/11/6,12:21:00,4144.06,4144.06,4144.06,4144.06,223
2001/11/6,12:22:00,4144.94,4144.94,4144.94,4144.94,265
2001/11/6,12:23:00,4139.66,4139.66,4139.66,4139.66,187
2001/11/6,12:24:00,4141.16,4141.16,4141.16,4141.16,214
2001/11/6,12:25:00,4144.63,4144.63,4144.63,4144.63,157
2001/11/6,12:26:00,4144.48,4144.48,4144.48,4144.48,234
2001/11/6,12:27:00,4141.56,4141.56,4141.56,4141.56,210
2001/11/6,12:28:00,4145.89,4145.89,4145.89,4145.89,203
2001/11/6,12:29:00,4148.16,4148.16,4148.16,4148.16,213
2001/11/6,12:30:00,4144.18,4144.18,4144.18,4144.18,382
2001/11/6,12:31:00,4151.79,4151.79,4151.79,4151.79,295
2001/11/6,12:32:00,4147.01,4147.01,4147.01,4147.01,326
2001/11/6,12:33:00,4153.47,4153.47,4153.47,4153.47,295
2001/11/6,12:34:00,4153.23,4153.23,4153.23,4153.23,344
2001/11/6,12:35:00,4155.34,4155.34,4155.34,4155.34,302
2001/11/6,12:36:00,4157.16,4157.16,4157.16,4157.16,557
2001/11/6,12:37:00,4158.05,4158.05,4158.05,4158.05,453
2001/11/6,12:38:00,4157.66,4157.66,4157.66,4157.66,333
2001/11/6,12:39:00,4158.20,4158.20,4158.20,4158.20,415
2001/11/6,12:40:00,4156.63,4156.63,4156.63,4156.63,397
2001/11/6,12:41:00,4157.48,4157.48,4157.48,4157.48,470
2001/11/6,12:42:00,4149.47,4149.47,4149.47,4149.47,466
2001/11/6,12:43:00,4150.04,4150.04,4150.04,4150.04,325
2001/11/6,12:44:00,4140.41,4140.41,4140.41,4140.41,302
2001/11/6,12:45:00,4137.38,4137.38,4137.38,4137.38,411
2001/11/6,12:46:00,4133.76,4133.76,4133.76,4133.76,483
2001/11/6,12:47:00,4129.01,4129.01,4129.01,4129.01,562
2001/11/6,12:48:00,4127.12,4127.12,4127.12,4127.12,475
2001/11/6,12:49:00,4125.31,4125.31,4125.31,4125.31,389
2001/11/6,12:50:00,4125.45,4125.45,4125.45,4125.45,345
2001/11/6,12:51:00,4124.70,4124.70,4124.70,4124.70,470
2001/11/6,12:52:00,4123.41,4123.41,4123.41,4123.41,418
2001/11/6,12:53:00,4129.08,4129.08,4129.08,4129.08,258
2001/11/6,12:54:00,4124.20,4124.20,4124.20,4124.20,213
2001/11/6,12:55:00,4126.20,4126.20,4126.20,4126.20,259
2001/11/6,12:56:00,4126.27,4126.27,4126.27,4126.27,181
2001/11/6,12:57:00,4127.39,4127.39,4127.39,4127.39,225
2001/11/6,12:58:00,4126.65,4126.65,4126.65,4126.65,188
2001/11/6,12:59:00,4131.49,4131.49,4131.49,4131.49,143
2001/11/6,13:00:00,4128.07,4128.07,4128.07,4128.07,136
2001/11/6,13:01:00,4126.10,4126.10,4126.10,4126.10,154
2001/11/6,13:02:00,4123.03,4123.03,4123.03,4123.03,282
2001/11/6,13:03:00,4121.93,4121.93,4121.93,4121.93,192
2001/11/6,13:04:00,4116.96,4116.96,4116.96,4116.96,252
2001/11/6,13:05:00,4117.55,4117.55,4117.55,4117.55,255
2001/11/6,13:06:00,4110.99,4110.99,4110.99,4110.99,418
2001/11/6,13:07:00,4106.55,4106.55,4106.55,4106.55,581
2001/11/6,13:08:00,4104.36,4104.36,4104.36,4104.36,542
2001/11/6,13:09:00,4096.33,4096.33,4096.33,4096.33,500
2001/11/6,13:10:00,4094.40,4094.40,4094.40,4094.40,429
2001/11/6,13:11:00,4090.85,4090.85,4090.85,4090.85,505
2001/11/6,13:12:00,4091.00,4091.00,4091.00,4091.00,608
2001/11/6,13:13:00,4092.29,4092.29,4092.29,4092.29,494
2001/11/6,13:14:00,4099.34,4099.34,4099.34,4099.34,458
2001/11/6,13:15:00,4096.47,4096.47,4096.47,4096.47,358
2001/11/6,13:16:00,4103.67,4103.67,4103.67,4103.67,355
2001/11/6,13:17:00,4108.29,4108.29,4108.29,4108.29,387
2001/11/6,13:18:00,4108.49,4108.49,4108.49,4108.49,249
2001/11/6,13:19:00,4108.32,4108.32,4108.32,4108.32,254
2001/11/6,13:20:00,4107.51,4107.51,4107.51,4107.51,246
2001/11/6,13:21:00,4102.62,4102.62,4102.62,4102.62,242
2001/11/6,13:22:00,4100.47,4100.47,4100.47,4100.47,300
2001/11/6,13:23:00,4098.05,4098.05,4098.05,4098.05,236
2001/11/6,13:24:00,4100.97,4100.97,4100.97,4100.97,283
2001/11/6,13:25:00,4092.10,4092.10,4092.10,4092.10,365
2001/11/6,13:26:00,4092.14,4092.14,4092.14,4092.14,384
2001/11/6,13:27:00,4088.61,4088.61,4088.61,4088.61,434
2001/11/6,13:28:00,4087.34,4087.34,4087.34,4087.34,613
2001/11/6,13:29:00,4089.13,4089.13,4089.13,4089.13,707
2001/11/6,13:30:00,4082.92,4082.92,4082.92,4082.92,2498
2001/11/7,09:00:00,4082.92,4082.92,4082.92,4082.92,0
2001/11/7,09:01:00,4135.97,4135.97,4135.97,4135.97,0
2001/11/7,09:02:00,4136.35,4136.35,4136.35,4136.35,2112
2001/11/7,09:03:00,4136.68,4136.68,4136.68,4136.68,738
2001/11/7,09:04:00,4135.69,4135.69,4135.69,4135.69,699
2001/11/7,09:05:00,4138.58,4138.58,4138.58,4138.58,664
2001/11/7,09:06:00,4131.66,4131.66,4131.66,4131.66,691
2001/11/7,09:07:00,4132.54,4132.54,4132.54,4132.54,723
2001/11/7,09:08:00,4134.75,4134.75,4134.75,4134.75,537
2001/11/7,09:09:00,4136.97,4136.97,4136.97,4136.97,573
2001/11/7,09:10:00,4142.12,4142.12,4142.12,4142.12,616
2001/11/7,09:11:00,4150.17,4150.17,4150.17,4150.17,744
2001/11/7,09:12:00,4155.44,4155.44,4155.44,4155.44,968
2001/11/7,09:13:00,4155.51,4155.51,4155.51,4155.51,733
2001/11/7,09:14:00,4155.44,4155.44,4155.44,4155.44,754
2001/11/7,09:15:00,4156.09,4156.09,4156.09,4156.09,543
2001/11/7,09:16:00,4152.81,4152.81,4152.81,4152.81,549
2001/11/7,09:17:00,4145.04,4145.04,4145.04,4145.04,500
2001/11/7,09:18:00,4143.65,4143.65,4143.65,4143.65,439
2001/11/7,09:19:00,4146.75,4146.75,4146.75,4146.75,407
2001/11/7,09:20:00,4140.53,4140.53,4140.53,4140.53,352
2001/11/7,09:21:00,4141.32,4141.32,4141.32,4141.32,372
2001/11/7,09:22:00,4143.06,4143.06,4143.06,4143.06,466
2001/11/7,09:23:00,4150.43,4150.43,4150.43,4150.43,392
2001/11/7,09:24:00,4152.65,4152.65,4152.65,4152.65,422
2001/11/7,09:25:00,4154.93,4154.93,4154.93,4154.93,478
2001/11/7,09:26:00,4156.31,4156.31,4156.31,4156.31,676
2001/11/7,09:27:00,4154.51,4154.51,4154.51,4154.51,673
2001/11/7,09:28:00,4158.54,4158.54,4158.54,4158.54,510
2001/11/7,09:29:00,4156.90,4156.90,4156.90,4156.90,487
2001/11/7,09:30:00,4156.32,4156.32,4156.32,4156.32,571
2001/11/7,09:31:00,4149.86,4149.86,4149.86,4149.86,404
2001/11/7,09:32:00,4155.38,4155.38,4155.38,4155.38,366
2001/11/7,09:33:00,4147.77,4147.77,4147.77,4147.77,345
2001/11/7,09:34:00,4151.88,4151.88,4151.88,4151.88,287
2001/11/7,09:35:00,4147.11,4147.11,4147.11,4147.11,259
2001/11/7,09:36:00,4147.37,4147.37,4147.37,4147.37,401
2001/11/7,09:37:00,4148.42,4148.42,4148.42,4148.42,287
2001/11/7,09:38:00,4149.04,4149.04,4149.04,4149.04,254
2001/11/7,09:39:00,4154.18,4154.18,4154.18,4154.18,253
2001/11/7,09:40:00,4149.33,4149.33,4149.33,4149.33,368
2001/11/7,09:41:00,4153.66,4153.66,4153.66,4153.66,326
2001/11/7,09:42:00,4149.87,4149.87,4149.87,4149.87,345
2001/11/7,09:43:00,4149.70,4149.70,4149.70,4149.70,283
2001/11/7,09:44:00,4149.70,4149.70,4149.70,4149.70,247
2001/11/7,09:45:00,4154.78,4154.78,4154.78,4154.78,269
2001/11/7,09:46:00,4154.19,4154.19,4154.19,4154.19,300
2001/11/7,09:47:00,4154.96,4154.96,4154.96,4154.96,302
2001/11/7,09:48:00,4155.56,4155.56,4155.56,4155.56,291
2001/11/7,09:49:00,4151.12,4151.12,4151.12,4151.12,244
2001/11/7,09:50:00,4155.85,4155.85,4155.85,4155.85,240
2001/11/7,09:51:00,4157.42,4157.42,4157.42,4157.42,229
2001/11/7,09:52:00,4158.05,4158.05,4158.05,4158.05,261
2001/11/7,09:53:00,4159.43,4159.43,4159.43,4159.43,218
2001/11/7,09:54:00,4157.13,4157.13,4157.13,4157.13,201
2001/11/7,09:55:00,4159.04,4159.04,4159.04,4159.04,251
2001/11/7,09:56:00,4164.39,4164.39,4164.39,4164.39,306
2001/11/7,09:57:00,4167.19,4167.19,4167.19,4167.19,543
2001/11/7,09:58:00,4168.16,4168.16,4168.16,4168.16,348
2001/11/7,09:59:00,4168.53,4168.53,4168.53,4168.53,378
2001/11/7,10:00:00,4170.51,4170.51,4170.51,4170.51,426
2001/11/7,10:01:00,4172.71,4172.71,4172.71,4172.71,468
2001/11/7,10:02:00,4173.12,4173.12,4173.12,4173.12,513
2001/11/7,10:03:00,4175.45,4175.45,4175.45,4175.45,578
2001/11/7,10:04:00,4174.27,4174.27,4174.27,4174.27,447
2001/11/7,10:05:00,4174.70,4174.70,4174.70,4174.70,378
2001/11/7,10:06:00,4174.28,4174.28,4174.28,4174.28,496
2001/11/7,10:07:00,4172.29,4172.29,4172.29,4172.29,413
2001/11/7,10:08:00,4167.41,4167.41,4167.41,4167.41,331
2001/11/7,10:09:00,4164.79,4164.79,4164.79,4164.79,279
2001/11/7,10:10:00,4160.57,4160.57,4160.57,4160.57,358
2001/11/7,10:11:00,4153.34,4153.34,4153.34,4153.34,496
2001/11/7,10:12:00,4148.36,4148.36,4148.36,4148.36,462
2001/11/7,10:13:00,4146.11,4146.11,4146.11,4146.11,414
2001/11/7,10:14:00,4145.27,4145.27,4145.27,4145.27,375
2001/11/7,10:15:00,4144.15,4144.15,4144.15,4144.15,363
2001/11/7,10:16:00,4143.93,4143.93,4143.93,4143.93,302
2001/11/7,10:17:00,4149.16,4149.16,4149.16,4149.16,215
2001/11/7,10:18:00,4149.87,4149.87,4149.87,4149.87,209
2001/11/7,10:19:00,4151.07,4151.07,4151.07,4151.07,152
2001/11/7,10:20:00,4151.68,4151.68,4151.68,4151.68,158
2001/11/7,10:21:00,4145.94,4145.94,4145.94,4145.94,195
2001/11/7,10:22:00,4151.10,4151.10,4151.10,4151.10,194
2001/11/7,10:23:00,4149.83,4149.83,4149.83,4149.83,151
2001/11/7,10:24:00,4154.03,4154.03,4154.03,4154.03,267
2001/11/7,10:25:00,4149.68,4149.68,4149.68,4149.68,217
2001/11/7,10:26:00,4147.67,4147.67,4147.67,4147.67,163
2001/11/7,10:27:00,4143.47,4143.47,4143.47,4143.47,194
2001/11/7,10:28:00,4147.52,4147.52,4147.52,4147.52,159
2001/11/7,10:29:00,4140.25,4140.25,4140.25,4140.25,180
2001/11/7,10:30:00,4144.48,4144.48,4144.48,4144.48,157
2001/11/7,10:31:00,4144.68,4144.68,4144.68,4144.68,301
2001/11/7,10:32:00,4137.53,4137.53,4137.53,4137.53,245
2001/11/7,10:33:00,4143.33,4143.33,4143.33,4143.33,206
2001/11/7,10:34:00,4137.75,4137.75,4137.75,4137.75,204
2001/11/7,10:35:00,4144.61,4144.61,4144.61,4144.61,187
2001/11/7,10:36:00,4145.60,4145.60,4145.60,4145.60,316
2001/11/7,10:37:00,4145.24,4145.24,4145.24,4145.24,296
2001/11/7,10:38:00,4145.91,4145.91,4145.91,4145.91,253
2001/11/7,10:39:00,4145.91,4145.91,4145.91,4145.91,198
2001/11/7,10:40:00,4143.80,4143.80,4143.80,4143.80,170
2001/11/7,10:41:00,4145.15,4145.15,4145.15,4145.15,178
2001/11/7,10:42:00,4142.09,4142.09,4142.09,4142.09,138
2001/11/7,10:43:00,4142.88,4142.88,4142.88,4142.88,135
2001/11/7,10:44:00,4142.91,4142.91,4142.91,4142.91,130
2001/11/7,10:45:00,4141.96,4141.96,4141.96,4141.96,141
2001/11/7,10:46:00,4140.03,4140.03,4140.03,4140.03,166
2001/11/7,10:47:00,4138.06,4138.06,4138.06,4138.06,138
2001/11/7,10:48:00,4139.47,4139.47,4139.47,4139.47,124
2001/11/7,10:49:00,4138.80,4138.80,4138.80,4138.80,118
2001/11/7,10:50:00,4135.66,4135.66,4135.66,4135.66,163
2001/11/7,10:51:00,4135.78,4135.78,4135.78,4135.78,192
2001/11/7,10:52:00,4130.22,4130.22,4130.22,4130.22,315
2001/11/7,10:53:00,4128.58,4128.58,4128.58,4128.58,185
2001/11/7,10:54:00,4128.14,4128.14,4128.14,4128.14,231
2001/11/7,10:55:00,4125.56,4125.56,4125.56,4125.56,242
2001/11/7,10:56:00,4123.99,4123.99,4123.99,4123.99,320
2001/11/7,10:57:00,4123.88,4123.88,4123.88,4123.88,270
2001/11/7,10:58:00,4124.14,4124.14,4124.14,4124.14,301
2001/11/7,10:59:00,4129.45,4129.45,4129.45,4129.45,236
2001/11/7,11:00:00,4130.38,4130.38,4130.38,4130.38,221
2001/11/7,11:01:00,4134.03,4134.03,4134.03,4134.03,251
2001/11/7,11:02:00,4130.78,4130.78,4130.78,4130.78,241
2001/11/7,11:03:00,4134.84,4134.84,4134.84,4134.84,203
2001/11/7,11:04:00,4134.69,4134.69,4134.69,4134.69,202
2001/11/7,11:05:00,4134.88,4134.88,4134.88,4134.88,175
2001/11/7,11:06:00,4135.98,4135.98,4135.98,4135.98,136
2001/11/7,11:07:00,4131.70,4131.70,4131.70,4131.70,129
2001/11/7,11:08:00,4130.57,4130.57,4130.57,4130.57,97
2001/11/7,11:09:00,4134.61,4134.61,4134.61,4134.61,90
2001/11/7,11:10:00,4134.23,4134.23,4134.23,4134.23,125
2001/11/7,11:11:00,4135.53,4135.53,4135.53,4135.53,135
2001/11/7,11:12:00,4130.02,4130.02,4130.02,4130.02,91
2001/11/7,11:13:00,4129.11,4129.11,4129.11,4129.11,92
2001/11/7,11:14:00,4130.11,4130.11,4130.11,4130.11,90
2001/11/7,11:15:00,4130.23,4130.23,4130.23,4130.23,105
2001/11/7,11:16:00,4128.99,4128.99,4128.99,4128.99,99
2001/11/7,11:17:00,4133.85,4133.85,4133.85,4133.85,103
2001/11/7,11:18:00,4133.86,4133.86,4133.86,4133.86,88
2001/11/7,11:19:00,4132.63,4132.63,4132.63,4132.63,74
2001/11/7,11:20:00,4132.74,4132.74,4132.74,4132.74,139
2001/11/7,11:21:00,4129.09,4129.09,4129.09,4129.09,137
2001/11/7,11:22:00,4128.88,4128.88,4128.88,4128.88,109
2001/11/7,11:23:00,4128.22,4128.22,4128.22,4128.22,114
2001/11/7,11:24:00,4127.98,4127.98,4127.98,4127.98,99
2001/11/7,11:25:00,4125.31,4125.31,4125.31,4125.31,134
2001/11/7,11:26:00,4125.74,4125.74,4125.74,4125.74,109
2001/11/7,11:27:00,4129.66,4129.66,4129.66,4129.66,126
2001/11/7,11:28:00,4130.82,4130.82,4130.82,4130.82,94
2001/11/7,11:29:00,4125.75,4125.75,4125.75,4125.75,98
2001/11/7,11:30:00,4131.27,4131.27,4131.27,4131.27,84
2001/11/7,11:31:00,4130.98,4130.98,4130.98,4130.98,118
2001/11/7,11:32:00,4126.51,4126.51,4126.51,4126.51,128
2001/11/7,11:33:00,4132.86,4132.86,4132.86,4132.86,146
2001/11/7,11:34:00,4129.46,4129.46,4129.46,4129.46,96
2001/11/7,11:35:00,4128.38,4128.38,4128.38,4128.38,118
2001/11/7,11:36:00,4134.52,4134.52,4134.52,4134.52,126
2001/11/7,11:37:00,4130.27,4130.27,4130.27,4130.27,121
2001/11/7,11:38:00,4130.43,4130.43,4130.43,4130.43,118
2001/11/7,11:39:00,4135.67,4135.67,4135.67,4135.67,116
2001/11/7,11:40:00,4133.02,4133.02,4133.02,4133.02,109
2001/11/7,11:41:00,4133.11,4133.11,4133.11,4133.11,143
2001/11/7,11:42:00,4135.48,4135.48,4135.48,4135.48,139
2001/11/7,11:43:00,4133.92,4133.92,4133.92,4133.92,143
2001/11/7,11:44:00,4138.65,4138.65,4138.65,4138.65,140
2001/11/7,11:45:00,4135.01,4135.01,4135.01,4135.01,132
2001/11/7,11:46:00,4139.27,4139.27,4139.27,4139.27,117
2001/11/7,11:47:00,4138.41,4138.41,4138.41,4138.41,157
2001/11/7,11:48:00,4139.82,4139.82,4139.82,4139.82,158
2001/11/7,11:49:00,4140.09,4140.09,4140.09,4140.09,101
2001/11/7,11:50:00,4139.18,4139.18,4139.18,4139.18,123
2001/11/7,11:51:00,4141.03,4141.03,4141.03,4141.03,180
2001/11/7,11:52:00,4135.78,4135.78,4135.78,4135.78,150
2001/11/7,11:53:00,4140.16,4140.16,4140.16,4140.16,159
2001/11/7,11:54:00,4135.32,4135.32,4135.32,4135.32,118
2001/11/7,11:55:00,4141.00,4141.00,4141.00,4141.00,139
2001/11/7,11:56:00,4135.54,4135.54,4135.54,4135.54,146
2001/11/7,11:57:00,4134.82,4134.82,4134.82,4134.82,143
2001/11/7,11:58:00,4134.37,4134.37,4134.37,4134.37,112
2001/11/7,11:59:00,4134.41,4134.41,4134.41,4134.41,107
2001/11/7,12:00:00,4136.56,4136.56,4136.56,4136.56,163
2001/11/7,12:01:00,4133.65,4133.65,4133.65,4133.65,200
2001/11/7,12:02:00,4128.23,4128.23,4128.23,4128.23,183
2001/11/7,12:03:00,4126.45,4126.45,4126.45,4126.45,247
2001/11/7,12:04:00,4124.13,4124.13,4124.13,4124.13,303
2001/11/7,12:05:00,4121.99,4121.99,4121.99,4121.99,204
2001/11/7,12:06:00,4118.56,4118.56,4118.56,4118.56,345
2001/11/7,12:07:00,4117.60,4117.60,4117.60,4117.60,447
2001/11/7,12:08:00,4116.07,4116.07,4116.07,4116.07,286
2001/11/7,12:09:00,4115.17,4115.17,4115.17,4115.17,257
2001/11/7,12:10:00,4114.95,4114.95,4114.95,4114.95,264
2001/11/7,12:11:00,4114.84,4114.84,4114.84,4114.84,243
2001/11/7,12:12:00,4115.42,4115.42,4115.42,4115.42,208
2001/11/7,12:13:00,4116.30,4116.30,4116.30,4116.30,129
2001/11/7,12:14:00,4116.36,4116.36,4116.36,4116.36,127
2001/11/7,12:15:00,4115.42,4115.42,4115.42,4115.42,124
2001/11/7,12:16:00,4116.11,4116.11,4116.11,4116.11,131
2001/11/7,12:17:00,4115.42,4115.42,4115.42,4115.42,124
2001/11/7,12:18:00,4115.17,4115.17,4115.17,4115.17,116
2001/11/7,12:19:00,4118.70,4118.70,4118.70,4118.70,115
2001/11/7,12:20:00,4115.83,4115.83,4115.83,4115.83,111
2001/11/7,12:21:00,4116.45,4116.45,4116.45,4116.45,148
2001/11/7,12:22:00,4116.22,4116.22,4116.22,4116.22,135
2001/11/7,12:23:00,4120.18,4120.18,4120.18,4120.18,148
2001/11/7,12:24:00,4127.95,4127.95,4127.95,4127.95,162
2001/11/7,12:25:00,4126.15,4126.15,4126.15,4126.15,171
2001/11/7,12:26:00,4128.22,4128.22,4128.22,4128.22,246
2001/11/7,12:27:00,4129.31,4129.31,4129.31,4129.31,331
2001/11/7,12:28:00,4132.22,4132.22,4132.22,4132.22,260
2001/11/7,12:29:00,4139.02,4139.02,4139.02,4139.02,406
2001/11/7,12:30:00,4141.87,4141.87,4141.87,4141.87,275
2001/11/7,12:31:00,4141.39,4141.39,4141.39,4141.39,314
2001/11/7,12:32:00,4140.47,4140.47,4140.47,4140.47,228
2001/11/7,12:33:00,4135.88,4135.88,4135.88,4135.88,185
2001/11/7,12:34:00,4139.67,4139.67,4139.67,4139.67,136
2001/11/7,12:35:00,4138.36,4138.36,4138.36,4138.36,149
2001/11/7,12:36:00,4137.44,4137.44,4137.44,4137.44,149
2001/11/7,12:37:00,4137.93,4137.93,4137.93,4137.93,122
2001/11/7,12:38:00,4136.76,4136.76,4136.76,4136.76,97
2001/11/7,12:39:00,4131.36,4131.36,4131.36,4131.36,98
2001/11/7,12:40:00,4135.02,4135.02,4135.02,4135.02,114
2001/11/7,12:41:00,4134.67,4134.67,4134.67,4134.67,104
2001/11/7,12:42:00,4129.55,4129.55,4129.55,4129.55,112
2001/11/7,12:43:00,4130.87,4130.87,4130.87,4130.87,98
2001/11/7,12:44:00,4129.96,4129.96,4129.96,4129.96,104
2001/11/7,12:45:00,4129.94,4129.94,4129.94,4129.94,87
2001/11/7,12:46:00,4133.20,4133.20,4133.20,4133.20,117
2001/11/7,12:47:00,4129.32,4129.32,4129.32,4129.32,111
2001/11/7,12:48:00,4134.16,4134.16,4134.16,4134.16,91
2001/11/7,12:49:00,4130.10,4130.10,4130.10,4130.10,105
2001/11/7,12:50:00,4127.76,4127.76,4127.76,4127.76,96
2001/11/7,12:51:00,4129.50,4129.50,4129.50,4129.50,118
2001/11/7,12:52:00,4130.10,4130.10,4130.10,4130.10,115
2001/11/7,12:53:00,4128.34,4128.34,4128.34,4128.34,153
2001/11/7,12:54:00,4129.75,4129.75,4129.75,4129.75,147
2001/11/7,12:55:00,4129.83,4129.83,4129.83,4129.83,139
2001/11/7,12:56:00,4133.05,4133.05,4133.05,4133.05,133
2001/11/7,12:57:00,4129.19,4129.19,4129.19,4129.19,166
2001/11/7,12:58:00,4136.63,4136.63,4136.63,4136.63,210
2001/11/7,12:59:00,4133.96,4133.96,4133.96,4133.96,277
2001/11/7,13:00:00,4141.30,4141.30,4141.30,4141.30,232
2001/11/7,13:01:00,4141.42,4141.42,4141.42,4141.42,287
2001/11/7,13:02:00,4144.07,4144.07,4144.07,4144.07,292
2001/11/7,13:03:00,4145.01,4145.01,4145.01,4145.01,433
2001/11/7,13:04:00,4145.78,4145.78,4145.78,4145.78,356
2001/11/7,13:05:00,4148.33,4148.33,4148.33,4148.33,339
2001/11/7,13:06:00,4149.55,4149.55,4149.55,4149.55,409
2001/11/7,13:07:00,4147.69,4147.69,4147.69,4147.69,342
2001/11/7,13:08:00,4142.00,4142.00,4142.00,4142.00,317
2001/11/7,13:09:00,4144.58,4144.58,4144.58,4144.58,231
2001/11/7,13:10:00,4140.29,4140.29,4140.29,4140.29,218
2001/11/7,13:11:00,4134.82,4134.82,4134.82,4134.82,296
2001/11/7,13:12:00,4137.94,4137.94,4137.94,4137.94,238
2001/11/7,13:13:00,4133.76,4133.76,4133.76,4133.76,209
2001/11/7,13:14:00,4136.38,4136.38,4136.38,4136.38,214
2001/11/7,13:15:00,4139.88,4139.88,4139.88,4139.88,220
2001/11/7,13:16:00,4133.79,4133.79,4133.79,4133.79,198
2001/11/7,13:17:00,4136.52,4136.52,4136.52,4136.52,241
2001/11/7,13:18:00,4136.04,4136.04,4136.04,4136.04,258
2001/11/7,13:19:00,4132.61,4132.61,4132.61,4132.61,202
2001/11/7,13:20:00,4132.23,4132.23,4132.23,4132.23,217
2001/11/7,13:21:00,4131.66,4131.66,4131.66,4131.66,315
2001/11/7,13:22:00,4132.26,4132.26,4132.26,4132.26,346
2001/11/7,13:23:00,4130.99,4130.99,4130.99,4130.99,335
2001/11/7,13:24:00,4135.34,4135.34,4135.34,4135.34,297
2001/11/7,13:25:00,4139.48,4139.48,4139.48,4139.48,383
2001/11/7,13:26:00,4138.51,4138.51,4138.51,4138.51,507
2001/11/7,13:27:00,4148.65,4148.65,4148.65,4148.65,705
2001/11/7,13:28:00,4150.87,4150.87,4150.87,4150.87,884
2001/11/7,13:29:00,4148.55,4148.55,4148.55,4148.55,1037
2001/11/7,13:30:00,4158.15,4158.15,4158.15,4158.15,3297
2001/11/8,09:00:00,4158.15,4158.15,4158.15,4158.15,0
2001/11/8,09:01:00,4179.05,4179.05,4179.05,4179.05,0
2001/11/8,09:02:00,4176.64,4176.64,4176.64,4176.64,2789
2001/11/8,09:03:00,4175.17,4175.17,4175.17,4175.17,768
2001/11/8,09:04:00,4174.94,4174.94,4174.94,4174.94,731
2001/11/8,09:05:00,4170.80,4170.80,4170.80,4170.80,606
2001/11/8,09:06:00,4173.46,4173.46,4173.46,4173.46,726
2001/11/8,09:07:00,4174.06,4174.06,4174.06,4174.06,743
2001/11/8,09:08:00,4172.46,4172.46,4172.46,4172.46,656
2001/11/8,09:09:00,4170.65,4170.65,4170.65,4170.65,548
2001/11/8,09:10:00,4169.96,4169.96,4169.96,4169.96,543
2001/11/8,09:11:00,4172.69,4172.69,4172.69,4172.69,636
2001/11/8,09:12:00,4172.23,4172.23,4172.23,4172.23,614
2001/11/8,09:13:00,4174.77,4174.77,4174.77,4174.77,486
2001/11/8,09:14:00,4174.00,4174.00,4174.00,4174.00,461
2001/11/8,09:15:00,4180.43,4180.43,4180.43,4180.43,529
2001/11/8,09:16:00,4186.57,4186.57,4186.57,4186.57,588
2001/11/8,09:17:00,4190.56,4190.56,4190.56,4190.56,686
2001/11/8,09:18:00,4195.70,4195.70,4195.70,4195.70,747
2001/11/8,09:19:00,4203.17,4203.17,4203.17,4203.17,805
2001/11/8,09:20:00,4205.66,4205.66,4205.66,4205.66,957
2001/11/8,09:21:00,4208.51,4208.51,4208.51,4208.51,1069
2001/11/8,09:22:00,4207.67,4207.67,4207.67,4207.67,1249
2001/11/8,09:23:00,4200.36,4200.36,4200.36,4200.36,756
2001/11/8,09:24:00,4194.35,4194.35,4194.35,4194.35,551
2001/11/8,09:25:00,4187.14,4187.14,4187.14,4187.14,514
2001/11/8,09:26:00,4186.15,4186.15,4186.15,4186.15,480
2001/11/8,09:27:00,4180.03,4180.03,4180.03,4180.03,505
2001/11/8,09:28:00,4180.01,4180.01,4180.01,4180.01,438
2001/11/8,09:29:00,4178.99,4178.99,4178.99,4178.99,424
2001/11/8,09:30:00,4181.41,4181.41,4181.41,4181.41,450
2001/11/8,09:31:00,4174.24,4174.24,4174.24,4174.24,346
2001/11/8,09:32:00,4170.39,4170.39,4170.39,4170.39,355
2001/11/8,09:33:00,4170.73,4170.73,4170.73,4170.73,433
2001/11/8,09:34:00,4168.33,4168.33,4168.33,4168.33,395
2001/11/8,09:35:00,4165.88,4165.88,4165.88,4165.88,289
2001/11/8,09:36:00,4161.10,4161.10,4161.10,4161.10,343
2001/11/8,09:37:00,4158.04,4158.04,4158.04,4158.04,470
2001/11/8,09:38:00,4157.50,4157.50,4157.50,4157.50,393
2001/11/8,09:39:00,4154.74,4154.74,4154.74,4154.74,456
2001/11/8,09:40:00,4148.20,4148.20,4148.20,4148.20,386
2001/11/8,09:41:00,4149.63,4149.63,4149.63,4149.63,413
2001/11/8,09:42:00,4148.23,4148.23,4148.23,4148.23,513
2001/11/8,09:43:00,4152.76,4152.76,4152.76,4152.76,354
2001/11/8,09:44:00,4155.48,4155.48,4155.48,4155.48,305
2001/11/8,09:45:00,4156.25,4156.25,4156.25,4156.25,254
2001/11/8,09:46:00,4156.98,4156.98,4156.98,4156.98,468
2001/11/8,09:47:00,4159.42,4159.42,4159.42,4159.42,305
2001/11/8,09:48:00,4162.49,4162.49,4162.49,4162.49,283
2001/11/8,09:49:00,4159.54,4159.54,4159.54,4159.54,256
2001/11/8,09:50:00,4159.79,4159.79,4159.79,4159.79,207
2001/11/8,09:51:00,4164.49,4164.49,4164.49,4164.49,328
2001/11/8,09:52:00,4159.94,4159.94,4159.94,4159.94,302
2001/11/8,09:53:00,4161.63,4161.63,4161.63,4161.63,288
2001/11/8,09:54:00,4158.64,4158.64,4158.64,4158.64,202
2001/11/8,09:55:00,4163.62,4163.62,4163.62,4163.62,146
2001/11/8,09:56:00,4156.58,4156.58,4156.58,4156.58,263
2001/11/8,09:57:00,4154.83,4154.83,4154.83,4154.83,208
2001/11/8,09:58:00,4152.79,4152.79,4152.79,4152.79,214
2001/11/8,09:59:00,4151.29,4151.29,4151.29,4151.29,212
2001/11/8,10:00:00,4150.64,4150.64,4150.64,4150.64,189
2001/11/8,10:01:00,4149.21,4149.21,4149.21,4149.21,287
2001/11/8,10:02:00,4142.75,4142.75,4142.75,4142.75,280
2001/11/8,10:03:00,4146.32,4146.32,4146.32,4146.32,253
2001/11/8,10:04:00,4138.64,4138.64,4138.64,4138.64,292
2001/11/8,10:05:00,4136.56,4136.56,4136.56,4136.56,370
2001/11/8,10:06:00,4130.76,4130.76,4130.76,4130.76,603
2001/11/8,10:07:00,4124.82,4124.82,4124.82,4124.82,625
2001/11/8,10:08:00,4122.00,4122.00,4122.00,4122.00,689
2001/11/8,10:09:00,4120.71,4120.71,4120.71,4120.71,590
2001/11/8,10:10:00,4118.99,4118.99,4118.99,4118.99,646
2001/11/8,10:11:00,4112.07,4112.07,4112.07,4112.07,579
2001/11/8,10:12:00,4123.69,4123.69,4123.69,4123.69,604
2001/11/8,10:13:00,4115.13,4115.13,4115.13,4115.13,421
2001/11/8,10:14:00,4124.15,4124.15,4124.15,4124.15,349
2001/11/8,10:15:00,4129.88,4129.88,4129.88,4129.88,271
2001/11/8,10:16:00,4124.35,4124.35,4124.35,4124.35,280
2001/11/8,10:17:00,4131.84,4131.84,4131.84,4131.84,269
2001/11/8,10:18:00,4130.55,4130.55,4130.55,4130.55,210
2001/11/8,10:19:00,4127.50,4127.50,4127.50,4127.50,196
2001/11/8,10:20:00,4127.88,4127.88,4127.88,4127.88,152
2001/11/8,10:21:00,4132.87,4132.87,4132.87,4132.87,160
2001/11/8,10:22:00,4127.49,4127.49,4127.49,4127.49,149
2001/11/8,10:23:00,4123.78,4123.78,4123.78,4123.78,134
2001/11/8,10:24:00,4126.85,4126.85,4126.85,4126.85,132
2001/11/8,10:25:00,4126.33,4126.33,4126.33,4126.33,124
2001/11/8,10:26:00,4129.20,4129.20,4129.20,4129.20,153
2001/11/8,10:27:00,4123.03,4123.03,4123.03,4123.03,177
2001/11/8,10:28:00,4121.52,4121.52,4121.52,4121.52,151
2001/11/8,10:29:00,4121.58,4121.58,4121.58,4121.58,147
2001/11/8,10:30:00,4123.74,4123.74,4123.74,4123.74,150
2001/11/8,10:31:00,4121.16,4121.16,4121.16,4121.16,165
2001/11/8,10:32:00,4123.07,4123.07,4123.07,4123.07,152
2001/11/8,10:33:00,4127.89,4127.89,4127.89,4127.89,131
2001/11/8,10:34:00,4125.31,4125.31,4125.31,4125.31,98
2001/11/8,10:35:00,4131.67,4131.67,4131.67,4131.67,140
2001/11/8,10:36:00,4132.61,4132.61,4132.61,4132.61,134
2001/11/8,10:37:00,4134.07,4134.07,4134.07,4134.07,216
2001/11/8,10:38:00,4129.77,4129.77,4129.77,4129.77,174
2001/11/8,10:39:00,4137.87,4137.87,4137.87,4137.87,180
2001/11/8,10:40:00,4136.69,4136.69,4136.69,4136.69,148
2001/11/8,10:41:00,4136.88,4136.88,4136.88,4136.88,194
2001/11/8,10:42:00,4133.47,4133.47,4133.47,4133.47,213
2001/11/8,10:43:00,4131.64,4131.64,4131.64,4131.64,164
2001/11/8,10:44:00,4131.26,4131.26,4131.26,4131.26,146
2001/11/8,10:45:00,4134.55,4134.55,4134.55,4134.55,131
2001/11/8,10:46:00,4133.64,4133.64,4133.64,4133.64,134
2001/11/8,10:47:00,4129.83,4129.83,4129.83,4129.83,115
2001/11/8,10:48:00,4133.41,4133.41,4133.41,4133.41,133
2001/11/8,10:49:00,4133.09,4133.09,4133.09,4133.09,102
2001/11/8,10:50:00,4127.16,4127.16,4127.16,4127.16,85
2001/11/8,10:51:00,4126.38,4126.38,4126.38,4126.38,111
2001/11/8,10:52:00,4127.20,4127.20,4127.20,4127.20,123
2001/11/8,10:53:00,4132.09,4132.09,4132.09,4132.09,127
2001/11/8,10:54:00,4127.37,4127.37,4127.37,4127.37,153
2001/11/8,10:55:00,4133.54,4133.54,4133.54,4133.54,100
2001/11/8,10:56:00,4133.27,4133.27,4133.27,4133.27,146
2001/11/8,10:57:00,4133.77,4133.77,4133.77,4133.77,106
2001/11/8,10:58:00,4130.68,4130.68,4130.68,4130.68,77
2001/11/8,10:59:00,4131.34,4131.34,4131.34,4131.34,83
2001/11/8,11:00:00,4138.53,4138.53,4138.53,4138.53,98
2001/11/8,11:01:00,4139.08,4139.08,4139.08,4139.08,119
2001/11/8,11:02:00,4140.32,4140.32,4140.32,4140.32,122
2001/11/8,11:03:00,4137.07,4137.07,4137.07,4137.07,134
2001/11/8,11:04:00,4138.01,4138.01,4138.01,4138.01,143
2001/11/8,11:05:00,4144.11,4144.11,4144.11,4144.11,141
2001/11/8,11:06:00,4138.87,4138.87,4138.87,4138.87,145
2001/11/8,11:07:00,4138.34,4138.34,4138.34,4138.34,143
2001/11/8,11:08:00,4143.10,4143.10,4143.10,4143.10,150
2001/11/8,11:09:00,4143.78,4143.78,4143.78,4143.78,131
2001/11/8,11:10:00,4146.94,4146.94,4146.94,4146.94,127
2001/11/8,11:11:00,4147.45,4147.45,4147.45,4147.45,126
2001/11/8,11:12:00,4146.89,4146.89,4146.89,4146.89,145
2001/11/8,11:13:00,4147.87,4147.87,4147.87,4147.87,121
2001/11/8,11:14:00,4143.76,4143.76,4143.76,4143.76,151
2001/11/8,11:15:00,4144.67,4144.67,4144.67,4144.67,138
2001/11/8,11:16:00,4145.54,4145.54,4145.54,4145.54,170
2001/11/8,11:17:00,4147.20,4147.20,4147.20,4147.20,195
2001/11/8,11:18:00,4148.30,4148.30,4148.30,4148.30,161
2001/11/8,11:19:00,4148.40,4148.40,4148.40,4148.40,113
2001/11/8,11:20:00,4149.99,4149.99,4149.99,4149.99,85
2001/11/8,11:21:00,4149.74,4149.74,4149.74,4149.74,148
2001/11/8,11:22:00,4150.31,4150.31,4150.31,4150.31,124
2001/11/8,11:23:00,4148.26,4148.26,4148.26,4148.26,129
2001/11/8,11:24:00,4147.60,4147.60,4147.60,4147.60,124
2001/11/8,11:25:00,4142.94,4142.94,4142.94,4142.94,97
2001/11/8,11:26:00,4145.30,4145.30,4145.30,4145.30,140
2001/11/8,11:27:00,4139.97,4139.97,4139.97,4139.97,173
2001/11/8,11:28:00,4138.85,4138.85,4138.85,4138.85,204
2001/11/8,11:29:00,4137.23,4137.23,4137.23,4137.23,203
2001/11/8,11:30:00,4136.90,4136.90,4136.90,4136.90,180
2001/11/8,11:31:00,4135.98,4135.98,4135.98,4135.98,160
2001/11/8,11:32:00,4135.07,4135.07,4135.07,4135.07,113
2001/11/8,11:33:00,4135.04,4135.04,4135.04,4135.04,111
2001/11/8,11:34:00,4134.07,4134.07,4134.07,4134.07,97
2001/11/8,11:35:00,4135.92,4135.92,4135.92,4135.92,89
2001/11/8,11:36:00,4138.30,4138.30,4138.30,4138.30,89
2001/11/8,11:37:00,4134.61,4134.61,4134.61,4134.61,107
2001/11/8,11:38:00,4139.43,4139.43,4139.43,4139.43,81
2001/11/8,11:39:00,4139.58,4139.58,4139.58,4139.58,59
2001/11/8,11:40:00,4140.28,4140.28,4140.28,4140.28,50
2001/11/8,11:41:00,4140.39,4140.39,4140.39,4140.39,72
2001/11/8,11:42:00,4135.50,4135.50,4135.50,4135.50,81
2001/11/8,11:43:00,4139.24,4139.24,4139.24,4139.24,50
2001/11/8,11:44:00,4139.14,4139.14,4139.14,4139.14,74
2001/11/8,11:45:00,4134.60,4134.60,4134.60,4134.60,62
2001/11/8,11:46:00,4138.67,4138.67,4138.67,4138.67,114
2001/11/8,11:47:00,4136.26,4136.26,4136.26,4136.26,81
2001/11/8,11:48:00,4132.00,4132.00,4132.00,4132.00,102
2001/11/8,11:49:00,4131.01,4131.01,4131.01,4131.01,82
2001/11/8,11:50:00,4134.32,4134.32,4134.32,4134.32,135
2001/11/8,11:51:00,4134.15,4134.15,4134.15,4134.15,102
2001/11/8,11:52:00,4130.39,4130.39,4130.39,4130.39,101
2001/11/8,11:53:00,4129.96,4129.96,4129.96,4129.96,96
2001/11/8,11:54:00,4128.90,4128.90,4128.90,4128.90,76
2001/11/8,11:55:00,4127.09,4127.09,4127.09,4127.09,113
2001/11/8,11:56:00,4132.29,4132.29,4132.29,4132.29,130
2001/11/8,11:57:00,4128.74,4128.74,4128.74,4128.74,141
2001/11/8,11:58:00,4134.15,4134.15,4134.15,4134.15,112
2001/11/8,11:59:00,4128.19,4128.19,4128.19,4128.19,90
2001/11/8,12:00:00,4128.71,4128.71,4128.71,4128.71,93
2001/11/8,12:01:00,4134.83,4134.83,4134.83,4134.83,134
2001/11/8,12:02:00,4133.71,4133.71,4133.71,4133.71,167
2001/11/8,12:03:00,4130.77,4130.77,4130.77,4130.77,135
2001/11/8,12:04:00,4134.33,4134.33,4134.33,4134.33,100
2001/11/8,12:05:00,4136.80,4136.80,4136.80,4136.80,69
2001/11/8,12:06:00,4131.98,4131.98,4131.98,4131.98,121
2001/11/8,12:07:00,4138.66,4138.66,4138.66,4138.66,85
2001/11/8,12:08:00,4138.37,4138.37,4138.37,4138.37,94
2001/11/8,12:09:00,4136.15,4136.15,4136.15,4136.15,130
2001/11/8,12:10:00,4142.48,4142.48,4142.48,4142.48,117
2001/11/8,12:11:00,4144.56,4144.56,4144.56,4144.56,148
2001/11/8,12:12:00,4145.86,4145.86,4145.86,4145.86,135
2001/11/8,12:13:00,4149.21,4149.21,4149.21,4149.21,198
2001/11/8,12:14:00,4150.68,4150.68,4150.68,4150.68,211
2001/11/8,12:15:00,4152.29,4152.29,4152.29,4152.29,235
2001/11/8,12:16:00,4150.64,4150.64,4150.64,4150.64,262
2001/11/8,12:17:00,4150.79,4150.79,4150.79,4150.79,214
2001/11/8,12:18:00,4149.40,4149.40,4149.40,4149.40,195
2001/11/8,12:19:00,4150.04,4150.04,4150.04,4150.04,149
2001/11/8,12:20:00,4149.71,4149.71,4149.71,4149.71,125
2001/11/8,12:21:00,4148.41,4148.41,4148.41,4148.41,142
2001/11/8,12:22:00,4148.17,4148.17,4148.17,4148.17,131
2001/11/8,12:23:00,4146.28,4146.28,4146.28,4146.28,104
2001/11/8,12:24:00,4146.04,4146.04,4146.04,4146.04,75
2001/11/8,12:25:00,4145.29,4145.29,4145.29,4145.29,67
2001/11/8,12:26:00,4144.21,4144.21,4144.21,4144.21,101
2001/11/8,12:27:00,4144.11,4144.11,4144.11,4144.11,112
2001/11/8,12:28:00,4143.55,4143.55,4143.55,4143.55,113
2001/11/8,12:29:00,4143.51,4143.51,4143.51,4143.51,125
2001/11/8,12:30:00,4143.38,4143.38,4143.38,4143.38,98
2001/11/8,12:31:00,4145.74,4145.74,4145.74,4145.74,137
2001/11/8,12:32:00,4146.92,4146.92,4146.92,4146.92,108
2001/11/8,12:33:00,4147.28,4147.28,4147.28,4147.28,123
2001/11/8,12:34:00,4148.91,4148.91,4148.91,4148.91,129
2001/11/8,12:35:00,4151.47,4151.47,4151.47,4151.47,171
2001/11/8,12:36:00,4152.46,4152.46,4152.46,4152.46,293
2001/11/8,12:37:00,4152.65,4152.65,4152.65,4152.65,294
2001/11/8,12:38:00,4153.76,4153.76,4153.76,4153.76,213
2001/11/8,12:39:00,4152.37,4152.37,4152.37,4152.37,171
2001/11/8,12:40:00,4152.95,4152.95,4152.95,4152.95,134
2001/11/8,12:41:00,4157.91,4157.91,4157.91,4157.91,151
2001/11/8,12:42:00,4151.37,4151.37,4151.37,4151.37,167
2001/11/8,12:43:00,4152.68,4152.68,4152.68,4152.68,127
2001/11/8,12:44:00,4157.38,4157.38,4157.38,4157.38,96
2001/11/8,12:45:00,4157.42,4157.42,4157.42,4157.42,121
2001/11/8,12:46:00,4158.61,4158.61,4158.61,4158.61,127
2001/11/8,12:47:00,4160.28,4160.28,4160.28,4160.28,128
2001/11/8,12:48:00,4160.33,4160.33,4160.33,4160.33,99
2001/11/8,12:49:00,4158.03,4158.03,4158.03,4158.03,128
2001/11/8,12:50:00,4159.77,4159.77,4159.77,4159.77,172
2001/11/8,12:51:00,4162.04,4162.04,4162.04,4162.04,247
2001/11/8,12:52:00,4166.98,4166.98,4166.98,4166.98,394
2001/11/8,12:53:00,4170.70,4170.70,4170.70,4170.70,296
2001/11/8,12:54:00,4164.06,4164.06,4164.06,4164.06,283
2001/11/8,12:55:00,4163.23,4163.23,4163.23,4163.23,290
2001/11/8,12:56:00,4165.04,4165.04,4165.04,4165.04,328
2001/11/8,12:57:00,4157.30,4157.30,4157.30,4157.30,317
2001/11/8,12:58:00,4154.79,4154.79,4154.79,4154.79,187
2001/11/8,12:59:00,4153.53,4153.53,4153.53,4153.53,178
2001/11/8,13:00:00,4153.26,4153.26,4153.26,4153.26,186
2001/11/8,13:01:00,4150.16,4150.16,4150.16,4150.16,236
2001/11/8,13:02:00,4149.07,4149.07,4149.07,4149.07,190
2001/11/8,13:03:00,4147.25,4147.25,4147.25,4147.25,164
2001/11/8,13:04:00,4145.92,4145.92,4145.92,4145.92,179
2001/11/8,13:05:00,4143.80,4143.80,4143.80,4143.80,163
2001/11/8,13:06:00,4142.55,4142.55,4142.55,4142.55,168
2001/11/8,13:07:00,4141.00,4141.00,4141.00,4141.00,182
2001/11/8,13:08:00,4140.71,4140.71,4140.71,4140.71,228
2001/11/8,13:09:00,4141.16,4141.16,4141.16,4141.16,195
2001/11/8,13:10:00,4139.52,4139.52,4139.52,4139.52,182
2001/11/8,13:11:00,4140.96,4140.96,4140.96,4140.96,189
2001/11/8,13:12:00,4140.80,4140.80,4140.80,4140.80,214
2001/11/8,13:13:00,4141.88,4141.88,4141.88,4141.88,175
2001/11/8,13:14:00,4144.56,4144.56,4144.56,4144.56,159
2001/11/8,13:15:00,4145.32,4145.32,4145.32,4145.32,158
2001/11/8,13:16:00,4140.48,4140.48,4140.48,4140.48,208
2001/11/8,13:17:00,4141.22,4141.22,4141.22,4141.22,267
2001/11/8,13:18:00,4140.36,4140.36,4140.36,4140.36,308
2001/11/8,13:19:00,4151.61,4151.61,4151.61,4151.61,293
2001/11/8,13:20:00,4148.16,4148.16,4148.16,4148.16,290
2001/11/8,13:21:00,4146.73,4146.73,4146.73,4146.73,344
2001/11/8,13:22:00,4153.47,4153.47,4153.47,4153.47,403
2001/11/8,13:23:00,4151.59,4151.59,4151.59,4151.59,311
2001/11/8,13:24:00,4151.48,4151.48,4151.48,4151.48,283
2001/11/8,13:25:00,4144.62,4144.62,4144.62,4144.62,295
2001/11/8,13:26:00,4143.96,4143.96,4143.96,4143.96,345
2001/11/8,13:27:00,4144.44,4144.44,4144.44,4144.44,460
2001/11/8,13:28:00,4137.73,4137.73,4137.73,4137.73,578
2001/11/8,13:29:00,4141.33,4141.33,4141.33,4141.33,620
2001/11/8,13:30:00,4135.03,4135.03,4135.03,4135.03,2479
2001/11/9,09:00:00,4135.03,4135.03,4135.03,4135.03,0
2001/11/9,09:01:00,4135.03,4135.03,4135.03,4135.03,0
2001/11/9,09:02:00,4124.00,4124.00,4124.00,4124.00,1817
2001/11/9,09:03:00,4127.04,4127.04,4127.04,4127.04,364
2001/11/9,09:04:00,4120.82,4120.82,4120.82,4120.82,479
2001/11/9,09:05:00,4118.45,4118.45,4118.45,4118.45,419
2001/11/9,09:06:00,4118.55,4118.55,4118.55,4118.55,526
2001/11/9,09:07:00,4113.77,4113.77,4113.77,4113.77,506
2001/11/9,09:08:00,4117.41,4117.41,4117.41,4117.41,392
2001/11/9,09:09:00,4117.61,4117.61,4117.61,4117.61,385
2001/11/9,09:10:00,4112.41,4112.41,4112.41,4112.41,322
2001/11/9,09:11:00,4111.63,4111.63,4111.63,4111.63,354
2001/11/9,09:12:00,4110.22,4110.22,4110.22,4110.22,400
2001/11/9,09:13:00,4108.24,4108.24,4108.24,4108.24,345
2001/11/9,09:14:00,4106.70,4106.70,4106.70,4106.70,291
2001/11/9,09:15:00,4104.98,4104.98,4104.98,4104.98,354
2001/11/9,09:16:00,4100.01,4100.01,4100.01,4100.01,488
2001/11/9,09:17:00,4095.74,4095.74,4095.74,4095.74,503
2001/11/9,09:18:00,4093.46,4093.46,4093.46,4093.46,449
2001/11/9,09:19:00,4093.61,4093.61,4093.61,4093.61,572
2001/11/9,09:20:00,4087.35,4087.35,4087.35,4087.35,430
2001/11/9,09:21:00,4090.90,4090.90,4090.90,4090.90,301
2001/11/9,09:22:00,4092.67,4092.67,4092.67,4092.67,424
2001/11/9,09:23:00,4094.44,4094.44,4094.44,4094.44,337
2001/11/9,09:24:00,4099.16,4099.16,4099.16,4099.16,289
2001/11/9,09:25:00,4100.96,4100.96,4100.96,4100.96,238
2001/11/9,09:26:00,4105.61,4105.61,4105.61,4105.61,347
2001/11/9,09:27:00,4107.06,4107.06,4107.06,4107.06,292
2001/11/9,09:28:00,4107.91,4107.91,4107.91,4107.91,291
2001/11/9,09:29:00,4109.92,4109.92,4109.92,4109.92,271
2001/11/9,09:30:00,4109.03,4109.03,4109.03,4109.03,247
2001/11/9,09:31:00,4108.84,4108.84,4108.84,4108.84,313
2001/11/9,09:32:00,4108.97,4108.97,4108.97,4108.97,274
2001/11/9,09:33:00,4108.32,4108.32,4108.32,4108.32,257
2001/11/9,09:34:00,4109.90,4109.90,4109.90,4109.90,227
2001/11/9,09:35:00,4111.70,4111.70,4111.70,4111.70,180
2001/11/9,09:36:00,4112.06,4112.06,4112.06,4112.06,174
2001/11/9,09:37:00,4114.22,4114.22,4114.22,4114.22,186
2001/11/9,09:38:00,4115.08,4115.08,4115.08,4115.08,141
2001/11/9,09:39:00,4111.49,4111.49,4111.49,4111.49,154
2001/11/9,09:40:00,4115.33,4115.33,4115.33,4115.33,193
2001/11/9,09:41:00,4114.53,4114.53,4114.53,4114.53,260
2001/11/9,09:42:00,4114.52,4114.52,4114.52,4114.52,162
2001/11/9,09:43:00,4114.12,4114.12,4114.12,4114.12,143
2001/11/9,09:44:00,4113.06,4113.06,4113.06,4113.06,116
2001/11/9,09:45:00,4115.60,4115.60,4115.60,4115.60,119
2001/11/9,09:46:00,4112.73,4112.73,4112.73,4112.73,209
2001/11/9,09:47:00,4112.52,4112.52,4112.52,4112.52,201
2001/11/9,09:48:00,4116.19,4116.19,4116.19,4116.19,155
2001/11/9,09:49:00,4112.01,4112.01,4112.01,4112.01,106
2001/11/9,09:50:00,4111.49,4111.49,4111.49,4111.49,154
2001/11/9,09:51:00,4113.10,4113.10,4113.10,4113.10,166
2001/11/9,09:52:00,4112.90,4112.90,4112.90,4112.90,241
2001/11/9,09:53:00,4118.70,4118.70,4118.70,4118.70,140
2001/11/9,09:54:00,4121.06,4121.06,4121.06,4121.06,164
2001/11/9,09:55:00,4115.48,4115.48,4115.48,4115.48,182
2001/11/9,09:56:00,4122.12,4122.12,4122.12,4122.12,279
2001/11/9,09:57:00,4118.83,4118.83,4118.83,4118.83,261
2001/11/9,09:58:00,4122.28,4122.28,4122.28,4122.28,182
2001/11/9,09:59:00,4121.78,4121.78,4121.78,4121.78,216
2001/11/9,10:00:00,4118.17,4118.17,4118.17,4118.17,177
2001/11/9,10:01:00,4117.59,4117.59,4117.59,4117.59,209
2001/11/9,10:02:00,4124.20,4124.20,4124.20,4124.20,192
2001/11/9,10:03:00,4119.09,4119.09,4119.09,4119.09,164
2001/11/9,10:04:00,4124.54,4124.54,4124.54,4124.54,158
2001/11/9,10:05:00,4124.32,4124.32,4124.32,4124.32,154
2001/11/9,10:06:00,4121.56,4121.56,4121.56,4121.56,183
2001/11/9,10:07:00,4125.25,4125.25,4125.25,4125.25,153
2001/11/9,10:08:00,4123.71,4123.71,4123.71,4123.71,141
2001/11/9,10:09:00,4123.92,4123.92,4123.92,4123.92,147
2001/11/9,10:10:00,4123.29,4123.29,4123.29,4123.29,133
2001/11/9,10:11:00,4124.64,4124.64,4124.64,4124.64,166
2001/11/9,10:12:00,4120.12,4120.12,4120.12,4120.12,138
2001/11/9,10:13:00,4123.84,4123.84,4123.84,4123.84,159
2001/11/9,10:14:00,4122.56,4122.56,4122.56,4122.56,161
2001/11/9,10:15:00,4117.48,4117.48,4117.48,4117.48,159
2001/11/9,10:16:00,4115.51,4115.51,4115.51,4115.51,143
2001/11/9,10:17:00,4115.05,4115.05,4115.05,4115.05,191
2001/11/9,10:18:00,4116.91,4116.91,4116.91,4116.91,218
2001/11/9,10:19:00,4107.93,4107.93,4107.93,4107.93,211
2001/11/9,10:20:00,4111.16,4111.16,4111.16,4111.16,204
2001/11/9,10:21:00,4110.51,4110.51,4110.51,4110.51,235
2001/11/9,10:22:00,4110.99,4110.99,4110.99,4110.99,292
2001/11/9,10:23:00,4111.61,4111.61,4111.61,4111.61,166
2001/11/9,10:24:00,4111.56,4111.56,4111.56,4111.56,142
2001/11/9,10:25:00,4111.68,4111.68,4111.68,4111.68,115
2001/11/9,10:26:00,4113.36,4113.36,4113.36,4113.36,246
2001/11/9,10:27:00,4114.01,4114.01,4114.01,4114.01,159
2001/11/9,10:28:00,4114.27,4114.27,4114.27,4114.27,192
2001/11/9,10:29:00,4110.76,4110.76,4110.76,4110.76,119
2001/11/9,10:30:00,4116.00,4116.00,4116.00,4116.00,174
2001/11/9,10:31:00,4116.47,4116.47,4116.47,4116.47,241
2001/11/9,10:32:00,4113.72,4113.72,4113.72,4113.72,189
2001/11/9,10:33:00,4118.55,4118.55,4118.55,4118.55,216
2001/11/9,10:34:00,4116.20,4116.20,4116.20,4116.20,217
2001/11/9,10:35:00,4118.57,4118.57,4118.57,4118.57,208
2001/11/9,10:36:00,4120.69,4120.69,4120.69,4120.69,239
2001/11/9,10:37:00,4122.09,4122.09,4122.09,4122.09,230
2001/11/9,10:38:00,4122.44,4122.44,4122.44,4122.44,205
2001/11/9,10:39:00,4123.47,4123.47,4123.47,4123.47,242
2001/11/9,10:40:00,4124.41,4124.41,4124.41,4124.41,210
2001/11/9,10:41:00,4123.49,4123.49,4123.49,4123.49,234
2001/11/9,10:42:00,4121.85,4121.85,4121.85,4121.85,164
2001/11/9,10:43:00,4123.16,4123.16,4123.16,4123.16,184
2001/11/9,10:44:00,4122.52,4122.52,4122.52,4122.52,125
2001/11/9,10:45:00,4120.14,4120.14,4120.14,4120.14,109
2001/11/9,10:46:00,4119.70,4119.70,4119.70,4119.70,135
2001/11/9,10:47:00,4119.48,4119.48,4119.48,4119.48,116
2001/11/9,10:48:00,4118.84,4118.84,4118.84,4118.84,148
2001/11/9,10:49:00,4119.48,4119.48,4119.48,4119.48,102
2001/11/9,10:50:00,4118.36,4118.36,4118.36,4118.36,110
2001/11/9,10:51:00,4118.39,4118.39,4118.39,4118.39,125
2001/11/9,10:52:00,4119.44,4119.44,4119.44,4119.44,112
2001/11/9,10:53:00,4119.48,4119.48,4119.48,4119.48,92
2001/11/9,10:54:00,4114.96,4114.96,4114.96,4114.96,112
2001/11/9,10:55:00,4120.30,4120.30,4120.30,4120.30,92
2001/11/9,10:56:00,4120.04,4120.04,4120.04,4120.04,171
2001/11/9,10:57:00,4116.16,4116.16,4116.16,4116.16,113
2001/11/9,10:58:00,4120.93,4120.93,4120.93,4120.93,112
2001/11/9,10:59:00,4121.01,4121.01,4121.01,4121.01,98
2001/11/9,11:00:00,4121.47,4121.47,4121.47,4121.47,93
2001/11/9,11:01:00,4121.99,4121.99,4121.99,4121.99,253
2001/11/9,11:02:00,4123.57,4123.57,4123.57,4123.57,214
2001/11/9,11:03:00,4124.19,4124.19,4124.19,4124.19,189
2001/11/9,11:04:00,4126.59,4126.59,4126.59,4126.59,258
2001/11/9,11:05:00,4127.62,4127.62,4127.62,4127.62,183
2001/11/9,11:06:00,4129.77,4129.77,4129.77,4129.77,341
2001/11/9,11:07:00,4131.91,4131.91,4131.91,4131.91,419
2001/11/9,11:08:00,4131.22,4131.22,4131.22,4131.22,371
2001/11/9,11:09:00,4133.97,4133.97,4133.97,4133.97,293
2001/11/9,11:10:00,4135.64,4135.64,4135.64,4135.64,258
2001/11/9,11:11:00,4136.36,4136.36,4136.36,4136.36,334
2001/11/9,11:12:00,4136.74,4136.74,4136.74,4136.74,299
2001/11/9,11:13:00,4136.37,4136.37,4136.37,4136.37,266
2001/11/9,11:14:00,4135.53,4135.53,4135.53,4135.53,212
2001/11/9,11:15:00,4140.11,4140.11,4140.11,4140.11,191
2001/11/9,11:16:00,4140.24,4140.24,4140.24,4140.24,209
2001/11/9,11:17:00,4135.25,4135.25,4135.25,4135.25,193
2001/11/9,11:18:00,4138.83,4138.83,4138.83,4138.83,166
2001/11/9,11:19:00,4133.09,4133.09,4133.09,4133.09,196
2001/11/9,11:20:00,4137.94,4137.94,4137.94,4137.94,174
2001/11/9,11:21:00,4131.09,4131.09,4131.09,4131.09,171
2001/11/9,11:22:00,4130.99,4130.99,4130.99,4130.99,191
2001/11/9,11:23:00,4135.35,4135.35,4135.35,4135.35,197
2001/11/9,11:24:00,4131.77,4131.77,4131.77,4131.77,140
2001/11/9,11:25:00,4130.46,4130.46,4130.46,4130.46,125
2001/11/9,11:26:00,4134.82,4134.82,4134.82,4134.82,146
2001/11/9,11:27:00,4128.28,4128.28,4128.28,4128.28,127
2001/11/9,11:28:00,4132.33,4132.33,4132.33,4132.33,96
2001/11/9,11:29:00,4133.31,4133.31,4133.31,4133.31,153
2001/11/9,11:30:00,4131.58,4131.58,4131.58,4131.58,103
2001/11/9,11:31:00,4131.47,4131.47,4131.47,4131.47,149
2001/11/9,11:32:00,4126.03,4126.03,4126.03,4126.03,118
2001/11/9,11:33:00,4128.71,4128.71,4128.71,4128.71,91
2001/11/9,11:34:00,4123.33,4123.33,4123.33,4123.33,89
2001/11/9,11:35:00,4124.13,4124.13,4124.13,4124.13,115
2001/11/9,11:36:00,4124.91,4124.91,4124.91,4124.91,102
2001/11/9,11:37:00,4121.62,4121.62,4121.62,4121.62,144
2001/11/9,11:38:00,4126.68,4126.68,4126.68,4126.68,170
2001/11/9,11:39:00,4122.05,4122.05,4122.05,4122.05,145
2001/11/9,11:40:00,4128.60,4128.60,4128.60,4128.60,100
2001/11/9,11:41:00,4122.41,4122.41,4122.41,4122.41,118
2001/11/9,11:42:00,4123.93,4123.93,4123.93,4123.93,105
2001/11/9,11:43:00,4129.26,4129.26,4129.26,4129.26,89
2001/11/9,11:44:00,4123.70,4123.70,4123.70,4123.70,103
2001/11/9,11:45:00,4127.78,4127.78,4127.78,4127.78,97
2001/11/9,11:46:00,4127.14,4127.14,4127.14,4127.14,115
2001/11/9,11:47:00,4125.99,4125.99,4125.99,4125.99,155
2001/11/9,11:48:00,4126.92,4126.92,4126.92,4126.92,162
2001/11/9,11:49:00,4126.24,4126.24,4126.24,4126.24,122
2001/11/9,11:50:00,4119.62,4119.62,4119.62,4119.62,97
2001/11/9,11:51:00,4118.13,4118.13,4118.13,4118.13,118
2001/11/9,11:52:00,4118.63,4118.63,4118.63,4118.63,142
2001/11/9,11:53:00,4121.71,4121.71,4121.71,4121.71,169
2001/11/9,11:54:00,4123.51,4123.51,4123.51,4123.51,164
2001/11/9,11:55:00,4117.17,4117.17,4117.17,4117.17,183
2001/11/9,11:56:00,4118.45,4118.45,4118.45,4118.45,141
2001/11/9,11:57:00,4118.18,4118.18,4118.18,4118.18,123
2001/11/9,11:58:00,4123.36,4123.36,4123.36,4123.36,78
2001/11/9,11:59:00,4116.82,4116.82,4116.82,4116.82,95
2001/11/9,12:00:00,4117.89,4117.89,4117.89,4117.89,71
2001/11/9,12:01:00,4117.81,4117.81,4117.81,4117.81,92
2001/11/9,12:02:00,4115.20,4115.20,4115.20,4115.20,100
2001/11/9,12:03:00,4120.81,4120.81,4120.81,4120.81,69
2001/11/9,12:04:00,4120.80,4120.80,4120.80,4120.80,85
2001/11/9,12:05:00,4117.06,4117.06,4117.06,4117.06,73
2001/11/9,12:06:00,4118.88,4118.88,4118.88,4118.88,131
2001/11/9,12:07:00,4121.22,4121.22,4121.22,4121.22,94
2001/11/9,12:08:00,4121.74,4121.74,4121.74,4121.74,77
2001/11/9,12:09:00,4117.38,4117.38,4117.38,4117.38,72
2001/11/9,12:10:00,4123.67,4123.67,4123.67,4123.67,76
2001/11/9,12:11:00,4124.95,4124.95,4124.95,4124.95,120
2001/11/9,12:12:00,4126.29,4126.29,4126.29,4126.29,145
2001/11/9,12:13:00,4126.09,4126.09,4126.09,4126.09,109
2001/11/9,12:14:00,4126.74,4126.74,4126.74,4126.74,132
2001/11/9,12:15:00,4128.55,4128.55,4128.55,4128.55,116
2001/11/9,12:16:00,4131.87,4131.87,4131.87,4131.87,157
2001/11/9,12:17:00,4133.73,4133.73,4133.73,4133.73,193
2001/11/9,12:18:00,4135.45,4135.45,4135.45,4135.45,268
2001/11/9,12:19:00,4137.11,4137.11,4137.11,4137.11,250
2001/11/9,12:20:00,4137.37,4137.37,4137.37,4137.37,263
2001/11/9,12:21:00,4138.05,4138.05,4138.05,4138.05,350
2001/11/9,12:22:00,4137.26,4137.26,4137.26,4137.26,235
2001/11/9,12:23:00,4137.45,4137.45,4137.45,4137.45,192
2001/11/9,12:24:00,4136.60,4136.60,4136.60,4136.60,150
2001/11/9,12:25:00,4135.10,4135.10,4135.10,4135.10,110
2001/11/9,12:26:00,4134.15,4134.15,4134.15,4134.15,160
2001/11/9,12:27:00,4136.63,4136.63,4136.63,4136.63,160
2001/11/9,12:28:00,4138.36,4138.36,4138.36,4138.36,131
2001/11/9,12:29:00,4134.02,4134.02,4134.02,4134.02,85
2001/11/9,12:30:00,4136.37,4136.37,4136.37,4136.37,103
2001/11/9,12:31:00,4141.37,4141.37,4141.37,4141.37,179
2001/11/9,12:32:00,4137.16,4137.16,4137.16,4137.16,177
2001/11/9,12:33:00,4143.92,4143.92,4143.92,4143.92,153
2001/11/9,12:34:00,4140.15,4140.15,4140.15,4140.15,162
2001/11/9,12:35:00,4140.62,4140.62,4140.62,4140.62,264
2001/11/9,12:36:00,4141.55,4141.55,4141.55,4141.55,311
2001/11/9,12:37:00,4140.90,4140.90,4140.90,4140.90,323
2001/11/9,12:38:00,4138.10,4138.10,4138.10,4138.10,216
2001/11/9,12:39:00,4138.32,4138.32,4138.32,4138.32,162
2001/11/9,12:40:00,4138.53,4138.53,4138.53,4138.53,155
2001/11/9,12:41:00,4135.01,4135.01,4135.01,4135.01,164
2001/11/9,12:42:00,4131.63,4131.63,4131.63,4131.63,186
2001/11/9,12:43:00,4131.86,4131.86,4131.86,4131.86,114
2001/11/9,12:44:00,4130.63,4130.63,4130.63,4130.63,144
2001/11/9,12:45:00,4123.64,4123.64,4123.64,4123.64,137
2001/11/9,12:46:00,4123.90,4123.90,4123.90,4123.90,169
2001/11/9,12:47:00,4127.54,4127.54,4127.54,4127.54,159
2001/11/9,12:48:00,4126.09,4126.09,4126.09,4126.09,164
2001/11/9,12:49:00,4125.06,4125.06,4125.06,4125.06,137
2001/11/9,12:50:00,4121.86,4121.86,4121.86,4121.86,126
2001/11/9,12:51:00,4124.29,4124.29,4124.29,4124.29,130
2001/11/9,12:52:00,4119.83,4119.83,4119.83,4119.83,159
2001/11/9,12:53:00,4118.36,4118.36,4118.36,4118.36,127
2001/11/9,12:54:00,4122.55,4122.55,4122.55,4122.55,111
2001/11/9,12:55:00,4118.59,4118.59,4118.59,4118.59,136
2001/11/9,12:56:00,4121.09,4121.09,4121.09,4121.09,175
2001/11/9,12:57:00,4122.56,4122.56,4122.56,4122.56,146
2001/11/9,12:58:00,4122.37,4122.37,4122.37,4122.37,164
2001/11/9,12:59:00,4123.72,4123.72,4123.72,4123.72,114
2001/11/9,13:00:00,4123.73,4123.73,4123.73,4123.73,123
2001/11/9,13:01:00,4124.92,4124.92,4124.92,4124.92,176
2001/11/9,13:02:00,4122.80,4122.80,4122.80,4122.80,183
2001/11/9,13:03:00,4119.82,4119.82,4119.82,4119.82,141
2001/11/9,13:04:00,4122.96,4122.96,4122.96,4122.96,137
2001/11/9,13:05:00,4121.25,4121.25,4121.25,4121.25,118
2001/11/9,13:06:00,4117.98,4117.98,4117.98,4117.98,181
2001/11/9,13:07:00,4121.55,4121.55,4121.55,4121.55,136
2001/11/9,13:08:00,4119.55,4119.55,4119.55,4119.55,114
2001/11/9,13:09:00,4119.95,4119.95,4119.95,4119.95,156
2001/11/9,13:10:00,4120.34,4120.34,4120.34,4120.34,130
2001/11/9,13:11:00,4112.85,4112.85,4112.85,4112.85,185
2001/11/9,13:12:00,4116.30,4116.30,4116.30,4116.30,219
2001/11/9,13:13:00,4114.88,4114.88,4114.88,4114.88,252
2001/11/9,13:14:00,4113.57,4113.57,4113.57,4113.57,286
2001/11/9,13:15:00,4113.64,4113.64,4113.64,4113.64,319
2001/11/9,13:16:00,4117.48,4117.48,4117.48,4117.48,284
2001/11/9,13:17:00,4109.74,4109.74,4109.74,4109.74,336
2001/11/9,13:18:00,4114.95,4114.95,4114.95,4114.95,224
2001/11/9,13:19:00,4113.19,4113.19,4113.19,4113.19,208
2001/11/9,13:20:00,4112.30,4112.30,4112.30,4112.30,198
2001/11/9,13:21:00,4109.81,4109.81,4109.81,4109.81,243
2001/11/9,13:22:00,4114.30,4114.30,4114.30,4114.30,202
2001/11/9,13:23:00,4114.16,4114.16,4114.16,4114.16,247
2001/11/9,13:24:00,4120.70,4120.70,4120.70,4120.70,239
2001/11/9,13:25:00,4119.27,4119.27,4119.27,4119.27,246
2001/11/9,13:26:00,4120.48,4120.48,4120.48,4120.48,345
2001/11/9,13:27:00,4121.38,4121.38,4121.38,4121.38,378
2001/11/9,13:28:00,4121.77,4121.77,4121.77,4121.77,401
2001/11/9,13:29:00,4126.25,4126.25,4126.25,4126.25,458
2001/11/9,13:30:00,4123.78,4123.78,4123.78,4123.78,2101
2001/11/12,09:00:00,4123.78,4123.78,4123.78,4123.78,0
2001/11/12,09:01:00,4126.00,4126.00,4126.00,4126.00,0
2001/11/12,09:02:00,4134.60,4134.60,4134.60,4134.60,1273
2001/11/12,09:03:00,4132.62,4132.62,4132.62,4132.62,323
2001/11/12,09:04:00,4133.35,4133.35,4133.35,4133.35,380
2001/11/12,09:05:00,4134.42,4134.42,4134.42,4134.42,336
2001/11/12,09:06:00,4132.61,4132.61,4132.61,4132.61,362
2001/11/12,09:07:00,4134.13,4134.13,4134.13,4134.13,490
2001/11/12,09:08:00,4134.14,4134.14,4134.14,4134.14,369
2001/11/12,09:09:00,4134.48,4134.48,4134.48,4134.48,338
2001/11/12,09:10:00,4133.30,4133.30,4133.30,4133.30,281
2001/11/12,09:11:00,4131.72,4131.72,4131.72,4131.72,333
2001/11/12,09:12:00,4124.87,4124.87,4124.87,4124.87,382
2001/11/12,09:13:00,4119.38,4119.38,4119.38,4119.38,359
2001/11/12,09:14:00,4114.35,4114.35,4114.35,4114.35,405
2001/11/12,09:15:00,4107.93,4107.93,4107.93,4107.93,419
2001/11/12,09:16:00,4095.68,4095.68,4095.68,4095.68,416
2001/11/12,09:17:00,4091.48,4091.48,4091.48,4091.48,540
2001/11/12,09:18:00,4091.12,4091.12,4091.12,4091.12,351
2001/11/12,09:19:00,4091.28,4091.28,4091.28,4091.28,297
2001/11/12,09:20:00,4090.96,4090.96,4090.96,4090.96,289
2001/11/12,09:21:00,4091.37,4091.37,4091.37,4091.37,366
2001/11/12,09:22:00,4093.94,4093.94,4093.94,4093.94,309
2001/11/12,09:23:00,4100.80,4100.80,4100.80,4100.80,236
2001/11/12,09:24:00,4101.91,4101.91,4101.91,4101.91,217
2001/11/12,09:25:00,4103.42,4103.42,4103.42,4103.42,207
2001/11/12,09:26:00,4102.29,4102.29,4102.29,4102.29,309
2001/11/12,09:27:00,4107.72,4107.72,4107.72,4107.72,353
2001/11/12,09:28:00,4111.57,4111.57,4111.57,4111.57,198
2001/11/12,09:29:00,4106.09,4106.09,4106.09,4106.09,210
2001/11/12,09:30:00,4112.05,4112.05,4112.05,4112.05,170
2001/11/12,09:31:00,4105.15,4105.15,4105.15,4105.15,243
2001/11/12,09:32:00,4110.38,4110.38,4110.38,4110.38,220
2001/11/12,09:33:00,4110.67,4110.67,4110.67,4110.67,153
2001/11/12,09:34:00,4105.14,4105.14,4105.14,4105.14,154
2001/11/12,09:35:00,4111.12,4111.12,4111.12,4111.12,121
2001/11/12,09:36:00,4109.78,4109.78,4109.78,4109.78,155
2001/11/12,09:37:00,4113.46,4113.46,4113.46,4113.46,184
2001/11/12,09:38:00,4114.77,4114.77,4114.77,4114.77,149
2001/11/12,09:39:00,4116.49,4116.49,4116.49,4116.49,138
2001/11/12,09:40:00,4117.40,4117.40,4117.40,4117.40,142
2001/11/12,09:41:00,4119.32,4119.32,4119.32,4119.32,272
2001/11/12,09:42:00,4121.00,4121.00,4121.00,4121.00,218
2001/11/12,09:43:00,4121.99,4121.99,4121.99,4121.99,183
2001/11/12,09:44:00,4124.89,4124.89,4124.89,4124.89,190
2001/11/12,09:45:00,4121.33,4121.33,4121.33,4121.33,215
2001/11/12,09:46:00,4129.36,4129.36,4129.36,4129.36,232
2001/11/12,09:47:00,4128.77,4128.77,4128.77,4128.77,227
2001/11/12,09:48:00,4130.47,4130.47,4130.47,4130.47,210
2001/11/12,09:49:00,4122.57,4122.57,4122.57,4122.57,210
2001/11/12,09:50:00,4128.22,4128.22,4128.22,4128.22,186
2001/11/12,09:51:00,4127.48,4127.48,4127.48,4127.48,254
2001/11/12,09:52:00,4127.43,4127.43,4127.43,4127.43,215
2001/11/12,09:53:00,4124.96,4124.96,4124.96,4124.96,180
2001/11/12,09:54:00,4125.65,4125.65,4125.65,4125.65,172
2001/11/12,09:55:00,4130.14,4130.14,4130.14,4130.14,134
2001/11/12,09:56:00,4130.80,4130.80,4130.80,4130.80,196
2001/11/12,09:57:00,4136.73,4136.73,4136.73,4136.73,173
2001/11/12,09:58:00,4138.20,4138.20,4138.20,4138.20,189
2001/11/12,09:59:00,4134.04,4134.04,4134.04,4134.04,196
2001/11/12,10:00:00,4132.84,4132.84,4132.84,4132.84,179
2001/11/12,10:01:00,4135.02,4135.02,4135.02,4135.02,249
2001/11/12,10:02:00,4137.49,4137.49,4137.49,4137.49,245
2001/11/12,10:03:00,4143.25,4143.25,4143.25,4143.25,229
2001/11/12,10:04:00,4143.52,4143.52,4143.52,4143.52,250
2001/11/12,10:05:00,4147.51,4147.51,4147.51,4147.51,238
2001/11/12,10:06:00,4149.55,4149.55,4149.55,4149.55,273
2001/11/12,10:07:00,4149.72,4149.72,4149.72,4149.72,326
2001/11/12,10:08:00,4151.33,4151.33,4151.33,4151.33,268
2001/11/12,10:09:00,4152.28,4152.28,4152.28,4152.28,286
2001/11/12,10:10:00,4152.19,4152.19,4152.19,4152.19,225
2001/11/12,10:11:00,4151.84,4151.84,4151.84,4151.84,265
2001/11/12,10:12:00,4154.66,4154.66,4154.66,4154.66,273
2001/11/12,10:13:00,4148.53,4148.53,4148.53,4148.53,277
2001/11/12,10:14:00,4151.21,4151.21,4151.21,4151.21,247
2001/11/12,10:15:00,4151.61,4151.61,4151.61,4151.61,209
2001/11/12,10:16:00,4143.97,4143.97,4143.97,4143.97,268
2001/11/12,10:17:00,4147.64,4147.64,4147.64,4147.64,242
2001/11/12,10:18:00,4147.68,4147.68,4147.68,4147.68,194
2001/11/12,10:19:00,4146.94,4146.94,4146.94,4146.94,161
2001/11/12,10:20:00,4143.05,4143.05,4143.05,4143.05,120
2001/11/12,10:21:00,4147.02,4147.02,4147.02,4147.02,170
2001/11/12,10:22:00,4140.79,4140.79,4140.79,4140.79,141
2001/11/12,10:23:00,4147.06,4147.06,4147.06,4147.06,139
2001/11/12,10:24:00,4142.48,4142.48,4142.48,4142.48,136
2001/11/12,10:25:00,4141.05,4141.05,4141.05,4141.05,138
2001/11/12,10:26:00,4146.17,4146.17,4146.17,4146.17,160
2001/11/12,10:27:00,4145.38,4145.38,4145.38,4145.38,116
2001/11/12,10:28:00,4143.15,4143.15,4143.15,4143.15,121
2001/11/12,10:29:00,4142.02,4142.02,4142.02,4142.02,134
2001/11/12,10:30:00,4148.56,4148.56,4148.56,4148.56,140
2001/11/12,10:31:00,4150.97,4150.97,4150.97,4150.97,187
2001/11/12,10:32:00,4143.75,4143.75,4143.75,4143.75,150
2001/11/12,10:33:00,4150.53,4150.53,4150.53,4150.53,155
2001/11/12,10:34:00,4147.25,4147.25,4147.25,4147.25,136
2001/11/12,10:35:00,4147.38,4147.38,4147.38,4147.38,133
2001/11/12,10:36:00,4152.62,4152.62,4152.62,4152.62,134
2001/11/12,10:37:00,4151.50,4151.50,4151.50,4151.50,114
2001/11/12,10:38:00,4152.49,4152.49,4152.49,4152.49,199
2001/11/12,10:39:00,4156.03,4156.03,4156.03,4156.03,184
2001/11/12,10:40:00,4156.17,4156.17,4156.17,4156.17,178
2001/11/12,10:41:00,4158.14,4158.14,4158.14,4158.14,300
2001/11/12,10:42:00,4158.48,4158.48,4158.48,4158.48,278
2001/11/12,10:43:00,4160.05,4160.05,4160.05,4160.05,299
2001/11/12,10:44:00,4161.14,4161.14,4161.14,4161.14,243
2001/11/12,10:45:00,4160.81,4160.81,4160.81,4160.81,234
2001/11/12,10:46:00,4160.77,4160.77,4160.77,4160.77,248
2001/11/12,10:47:00,4162.15,4162.15,4162.15,4162.15,227
2001/11/12,10:48:00,4160.42,4160.42,4160.42,4160.42,201
2001/11/12,10:49:00,4162.02,4162.02,4162.02,4162.02,174
2001/11/12,10:50:00,4155.90,4155.90,4155.90,4155.90,133
2001/11/12,10:51:00,4160.07,4160.07,4160.07,4160.07,160
2001/11/12,10:52:00,4150.71,4150.71,4150.71,4150.71,168
2001/11/12,10:53:00,4155.56,4155.56,4155.56,4155.56,145
2001/11/12,10:54:00,4148.31,4148.31,4148.31,4148.31,141
2001/11/12,10:55:00,4149.22,4149.22,4149.22,4149.22,143
2001/11/12,10:56:00,4148.13,4148.13,4148.13,4148.13,178
2001/11/12,10:57:00,4154.36,4154.36,4154.36,4154.36,165
2001/11/12,10:58:00,4149.14,4149.14,4149.14,4149.14,161
2001/11/12,10:59:00,4154.98,4154.98,4154.98,4154.98,117
2001/11/12,11:00:00,4153.81,4153.81,4153.81,4153.81,119
2001/11/12,11:01:00,4153.58,4153.58,4153.58,4153.58,116
2001/11/12,11:02:00,4152.24,4152.24,4152.24,4152.24,128
2001/11/12,11:03:00,4151.74,4151.74,4151.74,4151.74,113
2001/11/12,11:04:00,4151.99,4151.99,4151.99,4151.99,89
2001/11/12,11:05:00,4149.39,4149.39,4149.39,4149.39,122
2001/11/12,11:06:00,4149.80,4149.80,4149.80,4149.80,129
2001/11/12,11:07:00,4145.18,4145.18,4145.18,4145.18,128
2001/11/12,11:08:00,4142.92,4142.92,4142.92,4142.92,100
2001/11/12,11:09:00,4144.62,4144.62,4144.62,4144.62,113
2001/11/12,11:10:00,4140.78,4140.78,4140.78,4140.78,145
2001/11/12,11:11:00,4140.09,4140.09,4140.09,4140.09,175
2001/11/12,11:12:00,4144.73,4144.73,4144.73,4144.73,124
2001/11/12,11:13:00,4140.45,4140.45,4140.45,4140.45,128
2001/11/12,11:14:00,4140.72,4140.72,4140.72,4140.72,108
2001/11/12,11:15:00,4141.09,4141.09,4141.09,4141.09,94
2001/11/12,11:16:00,4144.56,4144.56,4144.56,4144.56,120
2001/11/12,11:17:00,4146.09,4146.09,4146.09,4146.09,87
2001/11/12,11:18:00,4146.98,4146.98,4146.98,4146.98,78
2001/11/12,11:19:00,4143.65,4143.65,4143.65,4143.65,90
2001/11/12,11:20:00,4142.36,4142.36,4142.36,4142.36,92
2001/11/12,11:21:00,4141.76,4141.76,4141.76,4141.76,104
2001/11/12,11:22:00,4141.40,4141.40,4141.40,4141.40,117
2001/11/12,11:23:00,4141.89,4141.89,4141.89,4141.89,82
2001/11/12,11:24:00,4142.23,4142.23,4142.23,4142.23,70
2001/11/12,11:25:00,4144.80,4144.80,4144.80,4144.80,69
2001/11/12,11:26:00,4143.48,4143.48,4143.48,4143.48,91
2001/11/12,11:27:00,4149.15,4149.15,4149.15,4149.15,60
2001/11/12,11:28:00,4145.53,4145.53,4145.53,4145.53,76
2001/11/12,11:29:00,4150.57,4150.57,4150.57,4150.57,91
2001/11/12,11:30:00,4145.76,4145.76,4145.76,4145.76,74
2001/11/12,11:31:00,4150.59,4150.59,4150.59,4150.59,96
2001/11/12,11:32:00,4151.40,4151.40,4151.40,4151.40,106
2001/11/12,11:33:00,4149.30,4149.30,4149.30,4149.30,81
2001/11/12,11:34:00,4154.38,4154.38,4154.38,4154.38,101
2001/11/12,11:35:00,4156.21,4156.21,4156.21,4156.21,79
2001/11/12,11:36:00,4157.73,4157.73,4157.73,4157.73,125
2001/11/12,11:37:00,4159.66,4159.66,4159.66,4159.66,139
2001/11/12,11:38:00,4160.04,4160.04,4160.04,4160.04,128
2001/11/12,11:39:00,4161.20,4161.20,4161.20,4161.20,136
2001/11/12,11:40:00,4160.92,4160.92,4160.92,4160.92,136
2001/11/12,11:41:00,4161.70,4161.70,4161.70,4161.70,205
2001/11/12,11:42:00,4161.48,4161.48,4161.48,4161.48,187
2001/11/12,11:43:00,4160.26,4160.26,4160.26,4160.26,176
2001/11/12,11:44:00,4160.29,4160.29,4160.29,4160.29,152
2001/11/12,11:45:00,4165.60,4165.60,4165.60,4165.60,144
2001/11/12,11:46:00,4165.82,4165.82,4165.82,4165.82,141
2001/11/12,11:47:00,4161.41,4161.41,4161.41,4161.41,105
2001/11/12,11:48:00,4162.41,4162.41,4162.41,4162.41,141
2001/11/12,11:49:00,4166.39,4166.39,4166.39,4166.39,108
2001/11/12,11:50:00,4161.20,4161.20,4161.20,4161.20,103
2001/11/12,11:51:00,4165.82,4165.82,4165.82,4165.82,127
2001/11/12,11:52:00,4161.25,4161.25,4161.25,4161.25,116
2001/11/12,11:53:00,4161.35,4161.35,4161.35,4161.35,106
2001/11/12,11:54:00,4166.57,4166.57,4166.57,4166.57,107
2001/11/12,11:55:00,4160.01,4160.01,4160.01,4160.01,100
2001/11/12,11:56:00,4161.55,4161.55,4161.55,4161.55,147
2001/11/12,11:57:00,4166.22,4166.22,4166.22,4166.22,107
2001/11/12,11:58:00,4162.95,4162.95,4162.95,4162.95,102
2001/11/12,11:59:00,4162.24,4162.24,4162.24,4162.24,89
2001/11/12,12:00:00,4165.68,4165.68,4165.68,4165.68,118
2001/11/12,12:01:00,4160.91,4160.91,4160.91,4160.91,96
2001/11/12,12:02:00,4160.71,4160.71,4160.71,4160.71,118
2001/11/12,12:03:00,4159.65,4159.65,4159.65,4159.65,85
2001/11/12,12:04:00,4158.40,4158.40,4158.40,4158.40,82
2001/11/12,12:05:00,4157.47,4157.47,4157.47,4157.47,103
2001/11/12,12:06:00,4157.67,4157.67,4157.67,4157.67,173
2001/11/12,12:07:00,4157.38,4157.38,4157.38,4157.38,116
2001/11/12,12:08:00,4161.19,4161.19,4161.19,4161.19,110
2001/11/12,12:09:00,4156.46,4156.46,4156.46,4156.46,95
2001/11/12,12:10:00,4153.39,4153.39,4153.39,4153.39,94
2001/11/12,12:11:00,4161.99,4161.99,4161.99,4161.99,194
2001/11/12,12:12:00,4160.47,4160.47,4160.47,4160.47,156
2001/11/12,12:13:00,4161.28,4161.28,4161.28,4161.28,175
2001/11/12,12:14:00,4163.54,4163.54,4163.54,4163.54,181
2001/11/12,12:15:00,4163.38,4163.38,4163.38,4163.38,140
2001/11/12,12:16:00,4170.06,4170.06,4170.06,4170.06,212
2001/11/12,12:17:00,4170.68,4170.68,4170.68,4170.68,180
2001/11/12,12:18:00,4167.34,4167.34,4167.34,4167.34,138
2001/11/12,12:19:00,4167.12,4167.12,4167.12,4167.12,144
2001/11/12,12:20:00,4173.02,4173.02,4173.02,4173.02,172
2001/11/12,12:21:00,4174.03,4174.03,4174.03,4174.03,226
2001/11/12,12:22:00,4171.93,4171.93,4171.93,4171.93,295
2001/11/12,12:23:00,4170.08,4170.08,4170.08,4170.08,240
2001/11/12,12:24:00,4174.71,4174.71,4174.71,4174.71,241
2001/11/12,12:25:00,4175.23,4175.23,4175.23,4175.23,149
2001/11/12,12:26:00,4175.88,4175.88,4175.88,4175.88,276
2001/11/12,12:27:00,4175.00,4175.00,4175.00,4175.00,215
2001/11/12,12:28:00,4170.84,4170.84,4170.84,4170.84,146
2001/11/12,12:29:00,4173.98,4173.98,4173.98,4173.98,145
2001/11/12,12:30:00,4176.98,4176.98,4176.98,4176.98,230
2001/11/12,12:31:00,4175.20,4175.20,4175.20,4175.20,183
2001/11/12,12:32:00,4175.37,4175.37,4175.37,4175.37,186
2001/11/12,12:33:00,4168.81,4168.81,4168.81,4168.81,190
2001/11/12,12:34:00,4175.90,4175.90,4175.90,4175.90,191
2001/11/12,12:35:00,4170.55,4170.55,4170.55,4170.55,179
2001/11/12,12:36:00,4169.99,4169.99,4169.99,4169.99,227
2001/11/12,12:37:00,4166.38,4166.38,4166.38,4166.38,207
2001/11/12,12:38:00,4165.49,4165.49,4165.49,4165.49,205
2001/11/12,12:39:00,4164.91,4164.91,4164.91,4164.91,144
2001/11/12,12:40:00,4162.88,4162.88,4162.88,4162.88,157
2001/11/12,12:41:00,4163.16,4163.16,4163.16,4163.16,179
2001/11/12,12:42:00,4166.90,4166.90,4166.90,4166.90,142
2001/11/12,12:43:00,4161.05,4161.05,4161.05,4161.05,155
2001/11/12,12:44:00,4160.28,4160.28,4160.28,4160.28,114
2001/11/12,12:45:00,4159.55,4159.55,4159.55,4159.55,120
2001/11/12,12:46:00,4160.83,4160.83,4160.83,4160.83,132
2001/11/12,12:47:00,4161.01,4161.01,4161.01,4161.01,193
2001/11/12,12:48:00,4166.52,4166.52,4166.52,4166.52,116
2001/11/12,12:49:00,4166.36,4166.36,4166.36,4166.36,111
2001/11/12,12:50:00,4167.63,4167.63,4167.63,4167.63,123
2001/11/12,12:51:00,4167.87,4167.87,4167.87,4167.87,149
2001/11/12,12:52:00,4163.54,4163.54,4163.54,4163.54,129
2001/11/12,12:53:00,4163.90,4163.90,4163.90,4163.90,128
2001/11/12,12:54:00,4165.78,4165.78,4165.78,4165.78,135
2001/11/12,12:55:00,4170.30,4170.30,4170.30,4170.30,132
2001/11/12,12:56:00,4166.80,4166.80,4166.80,4166.80,131
2001/11/12,12:57:00,4170.54,4170.54,4170.54,4170.54,132
2001/11/12,12:58:00,4167.44,4167.44,4167.44,4167.44,137
2001/11/12,12:59:00,4166.51,4166.51,4166.51,4166.51,131
2001/11/12,13:00:00,4169.84,4169.84,4169.84,4169.84,126
2001/11/12,13:01:00,4171.18,4171.18,4171.18,4171.18,130
2001/11/12,13:02:00,4167.27,4167.27,4167.27,4167.27,134
2001/11/12,13:03:00,4172.54,4172.54,4172.54,4172.54,159
2001/11/12,13:04:00,4172.71,4172.71,4172.71,4172.71,135
2001/11/12,13:05:00,4175.02,4175.02,4175.02,4175.02,350
2001/11/12,13:06:00,4174.87,4174.87,4174.87,4174.87,316
2001/11/12,13:07:00,4175.39,4175.39,4175.39,4175.39,350
2001/11/12,13:08:00,4173.09,4173.09,4173.09,4173.09,357
2001/11/12,13:09:00,4176.77,4176.77,4176.77,4176.77,277
2001/11/12,13:10:00,4177.31,4177.31,4177.31,4177.31,240
2001/11/12,13:11:00,4173.61,4173.61,4173.61,4173.61,344
2001/11/12,13:12:00,4176.78,4176.78,4176.78,4176.78,257
2001/11/12,13:13:00,4178.83,4178.83,4178.83,4178.83,257
2001/11/12,13:14:00,4174.76,4174.76,4174.76,4174.76,225
2001/11/12,13:15:00,4175.36,4175.36,4175.36,4175.36,213
2001/11/12,13:16:00,4174.68,4174.68,4174.68,4174.68,288
2001/11/12,13:17:00,4174.90,4174.90,4174.90,4174.90,302
2001/11/12,13:18:00,4170.27,4170.27,4170.27,4170.27,350
2001/11/12,13:19:00,4173.50,4173.50,4173.50,4173.50,312
2001/11/12,13:20:00,4167.50,4167.50,4167.50,4167.50,294
2001/11/12,13:21:00,4171.16,4171.16,4171.16,4171.16,376
2001/11/12,13:22:00,4171.21,4171.21,4171.21,4171.21,367
2001/11/12,13:23:00,4171.43,4171.43,4171.43,4171.43,381
2001/11/12,13:24:00,4172.60,4172.60,4172.60,4172.60,328
2001/11/12,13:25:00,4169.97,4169.97,4169.97,4169.97,393
2001/11/12,13:26:00,4170.85,4170.85,4170.85,4170.85,507
2001/11/12,13:27:00,4174.95,4174.95,4174.95,4174.95,582
2001/11/12,13:28:00,4172.22,4172.22,4172.22,4172.22,534
2001/11/12,13:29:00,4171.78,4171.78,4171.78,4171.78,611
2001/11/12,13:30:00,4172.63,4172.63,4172.63,4172.63,2318
2001/11/13,09:00:00,4172.63,4172.63,4172.63,4172.63,0
2001/11/13,09:01:00,4151.46,4151.46,4151.46,4151.46,0
2001/11/13,09:02:00,4149.33,4149.33,4149.33,4149.33,1817
2001/11/13,09:03:00,4154.90,4154.90,4154.90,4154.90,497
2001/11/13,09:04:00,4157.63,4157.63,4157.63,4157.63,627
2001/11/13,09:05:00,4163.62,4163.62,4163.62,4163.62,614
2001/11/13,09:06:00,4172.20,4172.20,4172.20,4172.20,677
2001/11/13,09:07:00,4171.34,4171.34,4171.34,4171.34,793
2001/11/13,09:08:00,4174.26,4174.26,4174.26,4174.26,710
2001/11/13,09:09:00,4178.55,4178.55,4178.55,4178.55,709
2001/11/13,09:10:00,4181.57,4181.57,4181.57,4181.57,662
2001/11/13,09:11:00,4192.07,4192.07,4192.07,4192.07,601
2001/11/13,09:12:00,4187.21,4187.21,4187.21,4187.21,664
2001/11/13,09:13:00,4192.85,4192.85,4192.85,4192.85,644
2001/11/13,09:14:00,4192.67,4192.67,4192.67,4192.67,541
2001/11/13,09:15:00,4193.50,4193.50,4193.50,4193.50,521
2001/11/13,09:16:00,4190.71,4190.71,4190.71,4190.71,495
2001/11/13,09:17:00,4189.27,4189.27,4189.27,4189.27,564
2001/11/13,09:18:00,4180.87,4180.87,4180.87,4180.87,434
2001/11/13,09:19:00,4178.29,4178.29,4178.29,4178.29,467
2001/11/13,09:20:00,4173.58,4173.58,4173.58,4173.58,498
2001/11/13,09:21:00,4167.89,4167.89,4167.89,4167.89,532
2001/11/13,09:22:00,4161.40,4161.40,4161.40,4161.40,665
2001/11/13,09:23:00,4158.18,4158.18,4158.18,4158.18,495
2001/11/13,09:24:00,4156.35,4156.35,4156.35,4156.35,426
2001/11/13,09:25:00,4153.36,4153.36,4153.36,4153.36,430
2001/11/13,09:26:00,4152.41,4152.41,4152.41,4152.41,549
2001/11/13,09:27:00,4152.40,4152.40,4152.40,4152.40,514
2001/11/13,09:28:00,4157.55,4157.55,4157.55,4157.55,380
2001/11/13,09:29:00,4157.30,4157.30,4157.30,4157.30,361
2001/11/13,09:30:00,4162.60,4162.60,4162.60,4162.60,300
2001/11/13,09:31:00,4163.67,4163.67,4163.67,4163.67,421
2001/11/13,09:32:00,4161.53,4161.53,4161.53,4161.53,582
2001/11/13,09:33:00,4165.85,4165.85,4165.85,4165.85,357
2001/11/13,09:34:00,4162.62,4162.62,4162.62,4162.62,331
2001/11/13,09:35:00,4162.05,4162.05,4162.05,4162.05,287
2001/11/13,09:36:00,4159.80,4159.80,4159.80,4159.80,342
2001/11/13,09:37:00,4151.87,4151.87,4151.87,4151.87,336
2001/11/13,09:38:00,4154.74,4154.74,4154.74,4154.74,279
2001/11/13,09:39:00,4145.77,4145.77,4145.77,4145.77,360
2001/11/13,09:40:00,4143.74,4143.74,4143.74,4143.74,381
2001/11/13,09:41:00,4142.39,4142.39,4142.39,4142.39,470
2001/11/13,09:42:00,4142.69,4142.69,4142.69,4142.69,542
2001/11/13,09:43:00,4138.23,4138.23,4138.23,4138.23,468
2001/11/13,09:44:00,4137.26,4137.26,4137.26,4137.26,429
2001/11/13,09:45:00,4141.65,4141.65,4141.65,4141.65,387
2001/11/13,09:46:00,4139.57,4139.57,4139.57,4139.57,446
2001/11/13,09:47:00,4142.43,4142.43,4142.43,4142.43,624
2001/11/13,09:48:00,4148.60,4148.60,4148.60,4148.60,400
2001/11/13,09:49:00,4146.82,4146.82,4146.82,4146.82,393
2001/11/13,09:50:00,4153.39,4153.39,4153.39,4153.39,283
2001/11/13,09:51:00,4154.07,4154.07,4154.07,4154.07,357
2001/11/13,09:52:00,4155.98,4155.98,4155.98,4155.98,631
2001/11/13,09:53:00,4155.37,4155.37,4155.37,4155.37,278
2001/11/13,09:54:00,4154.82,4154.82,4154.82,4154.82,235
2001/11/13,09:55:00,4150.76,4150.76,4150.76,4150.76,204
2001/11/13,09:56:00,4157.01,4157.01,4157.01,4157.01,221
2001/11/13,09:57:00,4147.50,4147.50,4147.50,4147.50,196
2001/11/13,09:58:00,4151.85,4151.85,4151.85,4151.85,132
2001/11/13,09:59:00,4146.33,4146.33,4146.33,4146.33,142
2001/11/13,10:00:00,4146.45,4146.45,4146.45,4146.45,155
2001/11/13,10:01:00,4149.67,4149.67,4149.67,4149.67,206
2001/11/13,10:02:00,4143.36,4143.36,4143.36,4143.36,257
2001/11/13,10:03:00,4144.82,4144.82,4144.82,4144.82,146
2001/11/13,10:04:00,4144.32,4144.32,4144.32,4144.32,162
2001/11/13,10:05:00,4145.01,4145.01,4145.01,4145.01,140
2001/11/13,10:06:00,4148.51,4148.51,4148.51,4148.51,187
2001/11/13,10:07:00,4150.38,4150.38,4150.38,4150.38,193
2001/11/13,10:08:00,4153.89,4153.89,4153.89,4153.89,164
2001/11/13,10:09:00,4154.12,4154.12,4154.12,4154.12,141
2001/11/13,10:10:00,4156.34,4156.34,4156.34,4156.34,173
2001/11/13,10:11:00,4158.99,4158.99,4158.99,4158.99,364
2001/11/13,10:12:00,4161.32,4161.32,4161.32,4161.32,497
2001/11/13,10:13:00,4162.87,4162.87,4162.87,4162.87,369
2001/11/13,10:14:00,4163.35,4163.35,4163.35,4163.35,286
2001/11/13,10:15:00,4163.02,4163.02,4163.02,4163.02,293
2001/11/13,10:16:00,4162.91,4162.91,4162.91,4162.91,351
2001/11/13,10:17:00,4160.53,4160.53,4160.53,4160.53,291
2001/11/13,10:18:00,4164.12,4164.12,4164.12,4164.12,244
2001/11/13,10:19:00,4165.71,4165.71,4165.71,4165.71,171
2001/11/13,10:20:00,4166.17,4166.17,4166.17,4166.17,199
2001/11/13,10:21:00,4167.57,4167.57,4167.57,4167.57,342
2001/11/13,10:22:00,4169.65,4169.65,4169.65,4169.65,310
2001/11/13,10:23:00,4172.65,4172.65,4172.65,4172.65,238
2001/11/13,10:24:00,4174.31,4174.31,4174.31,4174.31,248
2001/11/13,10:25:00,4180.23,4180.23,4180.23,4180.23,229
2001/11/13,10:26:00,4181.19,4181.19,4181.19,4181.19,304
2001/11/13,10:27:00,4182.38,4182.38,4182.38,4182.38,363
2001/11/13,10:28:00,4182.63,4182.63,4182.63,4182.63,254
2001/11/13,10:29:00,4185.14,4185.14,4185.14,4185.14,308
2001/11/13,10:30:00,4186.37,4186.37,4186.37,4186.37,251
2001/11/13,10:31:00,4185.58,4185.58,4185.58,4185.58,304
2001/11/13,10:32:00,4184.55,4184.55,4184.55,4184.55,337
2001/11/13,10:33:00,4179.18,4179.18,4179.18,4179.18,231
2001/11/13,10:34:00,4182.54,4182.54,4182.54,4182.54,222
2001/11/13,10:35:00,4179.66,4179.66,4179.66,4179.66,215
2001/11/13,10:36:00,4175.44,4175.44,4175.44,4175.44,276
2001/11/13,10:37:00,4172.79,4172.79,4172.79,4172.79,232
2001/11/13,10:38:00,4174.82,4174.82,4174.82,4174.82,164
2001/11/13,10:39:00,4170.57,4170.57,4170.57,4170.57,172
2001/11/13,10:40:00,4173.30,4173.30,4173.30,4173.30,139
2001/11/13,10:41:00,4167.89,4167.89,4167.89,4167.89,197
2001/11/13,10:42:00,4167.70,4167.70,4167.70,4167.70,159
2001/11/13,10:43:00,4165.03,4165.03,4165.03,4165.03,112
2001/11/13,10:44:00,4165.45,4165.45,4165.45,4165.45,106
2001/11/13,10:45:00,4169.56,4169.56,4169.56,4169.56,111
2001/11/13,10:46:00,4170.16,4170.16,4170.16,4170.16,195
2001/11/13,10:47:00,4169.63,4169.63,4169.63,4169.63,124
2001/11/13,10:48:00,4164.68,4164.68,4164.68,4164.68,98
2001/11/13,10:49:00,4165.28,4165.28,4165.28,4165.28,119
2001/11/13,10:50:00,4169.94,4169.94,4169.94,4169.94,134
2001/11/13,10:51:00,4167.25,4167.25,4167.25,4167.25,137
2001/11/13,10:52:00,4168.21,4168.21,4168.21,4168.21,112
2001/11/13,10:53:00,4165.68,4165.68,4165.68,4165.68,88
2001/11/13,10:54:00,4172.15,4172.15,4172.15,4172.15,92
2001/11/13,10:55:00,4167.07,4167.07,4167.07,4167.07,82
2001/11/13,10:56:00,4168.19,4168.19,4168.19,4168.19,127
2001/11/13,10:57:00,4171.97,4171.97,4171.97,4171.97,85
2001/11/13,10:58:00,4170.85,4170.85,4170.85,4170.85,62
2001/11/13,10:59:00,4165.95,4165.95,4165.95,4165.95,69
2001/11/13,11:00:00,4166.35,4166.35,4166.35,4166.35,67
2001/11/13,11:01:00,4166.91,4166.91,4166.91,4166.91,114
2001/11/13,11:02:00,4166.90,4166.90,4166.90,4166.90,110
2001/11/13,11:03:00,4167.15,4167.15,4167.15,4167.15,141
2001/11/13,11:04:00,4171.28,4171.28,4171.28,4171.28,108
2001/11/13,11:05:00,4168.40,4168.40,4168.40,4168.40,118
2001/11/13,11:06:00,4168.37,4168.37,4168.37,4168.37,158
2001/11/13,11:07:00,4168.41,4168.41,4168.41,4168.41,148
2001/11/13,11:08:00,4167.49,4167.49,4167.49,4167.49,140
2001/11/13,11:09:00,4167.31,4167.31,4167.31,4167.31,142
2001/11/13,11:10:00,4168.99,4168.99,4168.99,4168.99,117
2001/11/13,11:11:00,4169.32,4169.32,4169.32,4169.32,128
2001/11/13,11:12:00,4169.60,4169.60,4169.60,4169.60,105
2001/11/13,11:13:00,4164.03,4164.03,4164.03,4164.03,111
2001/11/13,11:14:00,4169.59,4169.59,4169.59,4169.59,112
2001/11/13,11:15:00,4165.87,4165.87,4165.87,4165.87,110
2001/11/13,11:16:00,4168.77,4168.77,4168.77,4168.77,155
2001/11/13,11:17:00,4163.97,4163.97,4163.97,4163.97,109
2001/11/13,11:18:00,4166.71,4166.71,4166.71,4166.71,103
2001/11/13,11:19:00,4169.18,4169.18,4169.18,4169.18,91
2001/11/13,11:20:00,4168.43,4168.43,4168.43,4168.43,104
2001/11/13,11:21:00,4162.23,4162.23,4162.23,4162.23,136
2001/11/13,11:22:00,4168.90,4168.90,4168.90,4168.90,123
2001/11/13,11:23:00,4162.32,4162.32,4162.32,4162.32,96
2001/11/13,11:24:00,4167.18,4167.18,4167.18,4167.18,107
2001/11/13,11:25:00,4166.69,4166.69,4166.69,4166.69,101
2001/11/13,11:26:00,4166.02,4166.02,4166.02,4166.02,124
2001/11/13,11:27:00,4167.07,4167.07,4167.07,4167.07,107
2001/11/13,11:28:00,4168.05,4168.05,4168.05,4168.05,89
2001/11/13,11:29:00,4167.16,4167.16,4167.16,4167.16,150
2001/11/13,11:30:00,4170.14,4170.14,4170.14,4170.14,198
2001/11/13,11:31:00,4171.14,4171.14,4171.14,4171.14,351
2001/11/13,11:32:00,4173.03,4173.03,4173.03,4173.03,428
2001/11/13,11:33:00,4173.28,4173.28,4173.28,4173.28,212
2001/11/13,11:34:00,4174.45,4174.45,4174.45,4174.45,207
2001/11/13,11:35:00,4175.30,4175.30,4175.30,4175.30,203
2001/11/13,11:36:00,4174.79,4174.79,4174.79,4174.79,172
2001/11/13,11:37:00,4175.77,4175.77,4175.77,4175.77,189
2001/11/13,11:38:00,4176.13,4176.13,4176.13,4176.13,206
2001/11/13,11:39:00,4176.37,4176.37,4176.37,4176.37,136
2001/11/13,11:40:00,4174.57,4174.57,4174.57,4174.57,132
2001/11/13,11:41:00,4175.09,4175.09,4175.09,4175.09,188
2001/11/13,11:42:00,4175.78,4175.78,4175.78,4175.78,177
2001/11/13,11:43:00,4176.01,4176.01,4176.01,4176.01,123
2001/11/13,11:44:00,4177.09,4177.09,4177.09,4177.09,140
2001/11/13,11:45:00,4177.27,4177.27,4177.27,4177.27,127
2001/11/13,11:46:00,4176.63,4176.63,4176.63,4176.63,190
2001/11/13,11:47:00,4182.12,4182.12,4182.12,4182.12,173
2001/11/13,11:48:00,4178.35,4178.35,4178.35,4178.35,136
2001/11/13,11:49:00,4180.01,4180.01,4180.01,4180.01,144
2001/11/13,11:50:00,4177.81,4177.81,4177.81,4177.81,152
2001/11/13,11:51:00,4177.47,4177.47,4177.47,4177.47,193
2001/11/13,11:52:00,4177.16,4177.16,4177.16,4177.16,158
2001/11/13,11:53:00,4182.03,4182.03,4182.03,4182.03,175
2001/11/13,11:54:00,4182.00,4182.00,4182.00,4182.00,160
2001/11/13,11:55:00,4177.84,4177.84,4177.84,4177.84,114
2001/11/13,11:56:00,4181.89,4181.89,4181.89,4181.89,152
2001/11/13,11:57:00,4176.30,4176.30,4176.30,4176.30,141
2001/11/13,11:58:00,4175.46,4175.46,4175.46,4175.46,157
2001/11/13,11:59:00,4175.62,4175.62,4175.62,4175.62,119
2001/11/13,12:00:00,4173.50,4173.50,4173.50,4173.50,119
2001/11/13,12:01:00,4172.15,4172.15,4172.15,4172.15,163
2001/11/13,12:02:00,4171.27,4171.27,4171.27,4171.27,148
2001/11/13,12:03:00,4169.96,4169.96,4169.96,4169.96,159
2001/11/13,12:04:00,4167.60,4167.60,4167.60,4167.60,123
2001/11/13,12:05:00,4167.49,4167.49,4167.49,4167.49,143
2001/11/13,12:06:00,4166.77,4166.77,4166.77,4166.77,194
2001/11/13,12:07:00,4165.25,4165.25,4165.25,4165.25,261
2001/11/13,12:08:00,4159.15,4159.15,4159.15,4159.15,184
2001/11/13,12:09:00,4158.21,4158.21,4158.21,4158.21,166
2001/11/13,12:10:00,4155.93,4155.93,4155.93,4155.93,171
2001/11/13,12:11:00,4159.18,4159.18,4159.18,4159.18,250
2001/11/13,12:12:00,4153.74,4153.74,4153.74,4153.74,300
2001/11/13,12:13:00,4154.60,4154.60,4154.60,4154.60,179
2001/11/13,12:14:00,4153.62,4153.62,4153.62,4153.62,166
2001/11/13,12:15:00,4152.17,4152.17,4152.17,4152.17,191
2001/11/13,12:16:00,4149.26,4149.26,4149.26,4149.26,185
2001/11/13,12:17:00,4148.75,4148.75,4148.75,4148.75,169
2001/11/13,12:18:00,4149.84,4149.84,4149.84,4149.84,140
2001/11/13,12:19:00,4151.70,4151.70,4151.70,4151.70,165
2001/11/13,12:20:00,4156.38,4156.38,4156.38,4156.38,137
2001/11/13,12:21:00,4154.33,4154.33,4154.33,4154.33,149
2001/11/13,12:22:00,4153.37,4153.37,4153.37,4153.37,162
2001/11/13,12:23:00,4159.61,4159.61,4159.61,4159.61,117
2001/11/13,12:24:00,4159.17,4159.17,4159.17,4159.17,109
2001/11/13,12:25:00,4159.07,4159.07,4159.07,4159.07,123
2001/11/13,12:26:00,4160.32,4160.32,4160.32,4160.32,149
2001/11/13,12:27:00,4159.92,4159.92,4159.92,4159.92,145
2001/11/13,12:28:00,4156.50,4156.50,4156.50,4156.50,127
2001/11/13,12:29:00,4153.26,4153.26,4153.26,4153.26,145
2001/11/13,12:30:00,4156.99,4156.99,4156.99,4156.99,131
2001/11/13,12:31:00,4153.14,4153.14,4153.14,4153.14,147
2001/11/13,12:32:00,4152.87,4152.87,4152.87,4152.87,119
2001/11/13,12:33:00,4153.20,4153.20,4153.20,4153.20,144
2001/11/13,12:34:00,4152.64,4152.64,4152.64,4152.64,120
2001/11/13,12:35:00,4151.93,4151.93,4151.93,4151.93,101
2001/11/13,12:36:00,4151.03,4151.03,4151.03,4151.03,131
2001/11/13,12:37:00,4149.31,4149.31,4149.31,4149.31,148
2001/11/13,12:38:00,4149.10,4149.10,4149.10,4149.10,97
2001/11/13,12:39:00,4148.13,4148.13,4148.13,4148.13,142
2001/11/13,12:40:00,4147.05,4147.05,4147.05,4147.05,162
2001/11/13,12:41:00,4145.07,4145.07,4145.07,4145.07,208
2001/11/13,12:42:00,4144.42,4144.42,4144.42,4144.42,336
2001/11/13,12:43:00,4141.61,4141.61,4141.61,4141.61,204
2001/11/13,12:44:00,4141.51,4141.51,4141.51,4141.51,242
2001/11/13,12:45:00,4140.45,4140.45,4140.45,4140.45,240
2001/11/13,12:46:00,4144.09,4144.09,4144.09,4144.09,272
2001/11/13,12:47:00,4138.35,4138.35,4138.35,4138.35,265
2001/11/13,12:48:00,4140.03,4140.03,4140.03,4140.03,219
2001/11/13,12:49:00,4139.14,4139.14,4139.14,4139.14,178
2001/11/13,12:50:00,4140.47,4140.47,4140.47,4140.47,156
2001/11/13,12:51:00,4143.03,4143.03,4143.03,4143.03,162
2001/11/13,12:52:00,4148.78,4148.78,4148.78,4148.78,241
2001/11/13,12:53:00,4151.08,4151.08,4151.08,4151.08,176
2001/11/13,12:54:00,4151.99,4151.99,4151.99,4151.99,136
2001/11/13,12:55:00,4152.04,4152.04,4152.04,4152.04,142
2001/11/13,12:56:00,4157.21,4157.21,4157.21,4157.21,198
2001/11/13,12:57:00,4158.46,4158.46,4158.46,4158.46,192
2001/11/13,12:58:00,4154.70,4154.70,4154.70,4154.70,173
2001/11/13,12:59:00,4160.29,4160.29,4160.29,4160.29,194
2001/11/13,13:00:00,4159.91,4159.91,4159.91,4159.91,173
2001/11/13,13:01:00,4159.74,4159.74,4159.74,4159.74,236
2001/11/13,13:02:00,4162.33,4162.33,4162.33,4162.33,309
2001/11/13,13:03:00,4163.67,4163.67,4163.67,4163.67,180
2001/11/13,13:04:00,4165.23,4165.23,4165.23,4165.23,181
2001/11/13,13:05:00,4163.82,4163.82,4163.82,4163.82,167
2001/11/13,13:06:00,4165.48,4165.48,4165.48,4165.48,238
2001/11/13,13:07:00,4161.44,4161.44,4161.44,4161.44,312
2001/11/13,13:08:00,4165.76,4165.76,4165.76,4165.76,184
2001/11/13,13:09:00,4157.41,4157.41,4157.41,4157.41,166
2001/11/13,13:10:00,4163.73,4163.73,4163.73,4163.73,152
2001/11/13,13:11:00,4161.94,4161.94,4161.94,4161.94,252
2001/11/13,13:12:00,4156.27,4156.27,4156.27,4156.27,171
2001/11/13,13:13:00,4157.01,4157.01,4157.01,4157.01,179
2001/11/13,13:14:00,4156.39,4156.39,4156.39,4156.39,182
2001/11/13,13:15:00,4149.46,4149.46,4149.46,4149.46,159
2001/11/13,13:16:00,4146.95,4146.95,4146.95,4146.95,199
2001/11/13,13:17:00,4147.12,4147.12,4147.12,4147.12,210
2001/11/13,13:18:00,4147.03,4147.03,4147.03,4147.03,217
2001/11/13,13:19:00,4145.48,4145.48,4145.48,4145.48,247
2001/11/13,13:20:00,4142.39,4142.39,4142.39,4142.39,221
2001/11/13,13:21:00,4139.63,4139.63,4139.63,4139.63,279
2001/11/13,13:22:00,4140.01,4140.01,4140.01,4140.01,316
2001/11/13,13:23:00,4139.60,4139.60,4139.60,4139.60,335
2001/11/13,13:24:00,4138.62,4138.62,4138.62,4138.62,349
2001/11/13,13:25:00,4141.69,4141.69,4141.69,4141.69,324
2001/11/13,13:26:00,4142.23,4142.23,4142.23,4142.23,351
2001/11/13,13:27:00,4137.95,4137.95,4137.95,4137.95,394
2001/11/13,13:28:00,4134.93,4134.93,4134.93,4134.93,427
2001/11/13,13:29:00,4140.11,4140.11,4140.11,4140.11,443
2001/11/13,13:30:00,4136.54,4136.54,4136.54,4136.54,2251
2001/11/14,09:00:00,4136.54,4136.54,4136.54,4136.54,0
2001/11/14,09:01:00,4241.04,4241.04,4241.04,4241.04,0
2001/11/14,09:02:00,4238.15,4238.15,4238.15,4238.15,3768
2001/11/14,09:03:00,4238.65,4238.65,4238.65,4238.65,876
2001/11/14,09:04:00,4232.58,4232.58,4232.58,4232.58,953
2001/11/14,09:05:00,4225.40,4225.40,4225.40,4225.40,816
2001/11/14,09:06:00,4222.71,4222.71,4222.71,4222.71,782
2001/11/14,09:07:00,4222.28,4222.28,4222.28,4222.28,922
2001/11/14,09:08:00,4225.37,4225.37,4225.37,4225.37,864
2001/11/14,09:09:00,4228.23,4228.23,4228.23,4228.23,807
2001/11/14,09:10:00,4237.63,4237.63,4237.63,4237.63,784
2001/11/14,09:11:00,4239.94,4239.94,4239.94,4239.94,808
2001/11/14,09:12:00,4241.01,4241.01,4241.01,4241.01,1136
2001/11/14,09:13:00,4239.75,4239.75,4239.75,4239.75,741
2001/11/14,09:14:00,4241.37,4241.37,4241.37,4241.37,633
2001/11/14,09:15:00,4234.81,4234.81,4234.81,4234.81,616
2001/11/14,09:16:00,4225.46,4225.46,4225.46,4225.46,629
2001/11/14,09:17:00,4221.59,4221.59,4221.59,4221.59,681
2001/11/14,09:18:00,4223.74,4223.74,4223.74,4223.74,561
2001/11/14,09:19:00,4221.03,4221.03,4221.03,4221.03,524
2001/11/14,09:20:00,4213.47,4213.47,4213.47,4213.47,451
2001/11/14,09:21:00,4214.22,4214.22,4214.22,4214.22,469
2001/11/14,09:22:00,4213.78,4213.78,4213.78,4213.78,567
2001/11/14,09:23:00,4212.11,4212.11,4212.11,4212.11,470
2001/11/14,09:24:00,4210.55,4210.55,4210.55,4210.55,419
2001/11/14,09:25:00,4211.61,4211.61,4211.61,4211.61,464
2001/11/14,09:26:00,4212.89,4212.89,4212.89,4212.89,475
2001/11/14,09:27:00,4215.94,4215.94,4215.94,4215.94,528
2001/11/14,09:28:00,4224.87,4224.87,4224.87,4224.87,659
2001/11/14,09:29:00,4220.50,4220.50,4220.50,4220.50,655
2001/11/14,09:30:00,4220.38,4220.38,4220.38,4220.38,651
2001/11/14,09:31:00,4224.26,4224.26,4224.26,4224.26,660
2001/11/14,09:32:00,4229.04,4229.04,4229.04,4229.04,604
2001/11/14,09:33:00,4225.76,4225.76,4225.76,4225.76,414
2001/11/14,09:34:00,4225.90,4225.90,4225.90,4225.90,460
2001/11/14,09:35:00,4227.85,4227.85,4227.85,4227.85,369
2001/11/14,09:36:00,4228.66,4228.66,4228.66,4228.66,445
2001/11/14,09:37:00,4223.86,4223.86,4223.86,4223.86,397
2001/11/14,09:38:00,4228.19,4228.19,4228.19,4228.19,267
2001/11/14,09:39:00,4222.18,4222.18,4222.18,4222.18,262
2001/11/14,09:40:00,4225.41,4225.41,4225.41,4225.41,215
2001/11/14,09:41:00,4225.85,4225.85,4225.85,4225.85,237
2001/11/14,09:42:00,4219.85,4219.85,4219.85,4219.85,285
2001/11/14,09:43:00,4220.91,4220.91,4220.91,4220.91,285
2001/11/14,09:44:00,4223.94,4223.94,4223.94,4223.94,252
2001/11/14,09:45:00,4223.63,4223.63,4223.63,4223.63,191
2001/11/14,09:46:00,4225.65,4225.65,4225.65,4225.65,290
2001/11/14,09:47:00,4226.45,4226.45,4226.45,4226.45,385
2001/11/14,09:48:00,4229.19,4229.19,4229.19,4229.19,364
2001/11/14,09:49:00,4236.81,4236.81,4236.81,4236.81,593
2001/11/14,09:50:00,4234.31,4234.31,4234.31,4234.31,634
2001/11/14,09:51:00,4240.92,4240.92,4240.92,4240.92,785
2001/11/14,09:52:00,4238.03,4238.03,4238.03,4238.03,785
2001/11/14,09:53:00,4238.88,4238.88,4238.88,4238.88,538
2001/11/14,09:54:00,4238.16,4238.16,4238.16,4238.16,504
2001/11/14,09:55:00,4236.08,4236.08,4236.08,4236.08,501
2001/11/14,09:56:00,4233.55,4233.55,4233.55,4233.55,525
2001/11/14,09:57:00,4235.59,4235.59,4235.59,4235.59,464
2001/11/14,09:58:00,4232.35,4232.35,4232.35,4232.35,348
2001/11/14,09:59:00,4231.01,4231.01,4231.01,4231.01,374
2001/11/14,10:00:00,4230.62,4230.62,4230.62,4230.62,249
2001/11/14,10:01:00,4230.77,4230.77,4230.77,4230.77,288
2001/11/14,10:02:00,4232.81,4232.81,4232.81,4232.81,272
2001/11/14,10:03:00,4237.85,4237.85,4237.85,4237.85,281
2001/11/14,10:04:00,4239.03,4239.03,4239.03,4239.03,274
2001/11/14,10:05:00,4239.62,4239.62,4239.62,4239.62,273
2001/11/14,10:06:00,4234.55,4234.55,4234.55,4234.55,285
2001/11/14,10:07:00,4234.60,4234.60,4234.60,4234.60,341
2001/11/14,10:08:00,4234.55,4234.55,4234.55,4234.55,246
2001/11/14,10:09:00,4233.10,4233.10,4233.10,4233.10,264
2001/11/14,10:10:00,4233.76,4233.76,4233.76,4233.76,263
2001/11/14,10:11:00,4233.53,4233.53,4233.53,4233.53,344
2001/11/14,10:12:00,4232.63,4232.63,4232.63,4232.63,384
2001/11/14,10:13:00,4227.95,4227.95,4227.95,4227.95,257
2001/11/14,10:14:00,4227.54,4227.54,4227.54,4227.54,208
2001/11/14,10:15:00,4226.08,4226.08,4226.08,4226.08,191
2001/11/14,10:16:00,4224.13,4224.13,4224.13,4224.13,366
2001/11/14,10:17:00,4228.84,4228.84,4228.84,4228.84,430
2001/11/14,10:18:00,4222.65,4222.65,4222.65,4222.65,294
2001/11/14,10:19:00,4223.28,4223.28,4223.28,4223.28,266
2001/11/14,10:20:00,4220.46,4220.46,4220.46,4220.46,234
2001/11/14,10:21:00,4219.83,4219.83,4219.83,4219.83,356
2001/11/14,10:22:00,4219.52,4219.52,4219.52,4219.52,340
2001/11/14,10:23:00,4220.34,4220.34,4220.34,4220.34,289
2001/11/14,10:24:00,4223.02,4223.02,4223.02,4223.02,364
2001/11/14,10:25:00,4223.68,4223.68,4223.68,4223.68,403
2001/11/14,10:26:00,4230.52,4230.52,4230.52,4230.52,322
2001/11/14,10:27:00,4232.90,4232.90,4232.90,4232.90,654
2001/11/14,10:28:00,4232.79,4232.79,4232.79,4232.79,424
2001/11/14,10:29:00,4235.24,4235.24,4235.24,4235.24,429
2001/11/14,10:30:00,4237.34,4237.34,4237.34,4237.34,369
2001/11/14,10:31:00,4239.64,4239.64,4239.64,4239.64,351
2001/11/14,10:32:00,4242.15,4242.15,4242.15,4242.15,443
2001/11/14,10:33:00,4243.68,4243.68,4243.68,4243.68,416
2001/11/14,10:34:00,4244.72,4244.72,4244.72,4244.72,422
2001/11/14,10:35:00,4247.39,4247.39,4247.39,4247.39,447
2001/11/14,10:36:00,4248.91,4248.91,4248.91,4248.91,449
2001/11/14,10:37:00,4253.41,4253.41,4253.41,4253.41,683
2001/11/14,10:38:00,4253.32,4253.32,4253.32,4253.32,527
2001/11/14,10:39:00,4253.98,4253.98,4253.98,4253.98,402
2001/11/14,10:40:00,4254.46,4254.46,4254.46,4254.46,362
2001/11/14,10:41:00,4250.10,4250.10,4250.10,4250.10,366
2001/11/14,10:42:00,4249.68,4249.68,4249.68,4249.68,414
2001/11/14,10:43:00,4247.16,4247.16,4247.16,4247.16,393
2001/11/14,10:44:00,4243.08,4243.08,4243.08,4243.08,452
2001/11/14,10:45:00,4241.68,4241.68,4241.68,4241.68,386
2001/11/14,10:46:00,4240.12,4240.12,4240.12,4240.12,438
2001/11/14,10:47:00,4243.14,4243.14,4243.14,4243.14,405
2001/11/14,10:48:00,4239.42,4239.42,4239.42,4239.42,255
2001/11/14,10:49:00,4237.98,4237.98,4237.98,4237.98,212
2001/11/14,10:50:00,4237.37,4237.37,4237.37,4237.37,226
2001/11/14,10:51:00,4237.28,4237.28,4237.28,4237.28,248
2001/11/14,10:52:00,4235.38,4235.38,4235.38,4235.38,237
2001/11/14,10:53:00,4236.80,4236.80,4236.80,4236.80,185
2001/11/14,10:54:00,4235.63,4235.63,4235.63,4235.63,202
2001/11/14,10:55:00,4235.22,4235.22,4235.22,4235.22,170
2001/11/14,10:56:00,4236.49,4236.49,4236.49,4236.49,175
2001/11/14,10:57:00,4237.16,4237.16,4237.16,4237.16,195
2001/11/14,10:58:00,4241.60,4241.60,4241.60,4241.60,148
2001/11/14,10:59:00,4243.82,4243.82,4243.82,4243.82,143
2001/11/14,11:00:00,4240.00,4240.00,4240.00,4240.00,143
2001/11/14,11:01:00,4245.73,4245.73,4245.73,4245.73,237
2001/11/14,11:02:00,4246.85,4246.85,4246.85,4246.85,208
2001/11/14,11:03:00,4250.18,4250.18,4250.18,4250.18,287
2001/11/14,11:04:00,4250.93,4250.93,4250.93,4250.93,286
2001/11/14,11:05:00,4252.28,4252.28,4252.28,4252.28,332
2001/11/14,11:06:00,4255.73,4255.73,4255.73,4255.73,470
2001/11/14,11:07:00,4255.96,4255.96,4255.96,4255.96,490
2001/11/14,11:08:00,4262.23,4262.23,4262.23,4262.23,528
2001/11/14,11:09:00,4257.27,4257.27,4257.27,4257.27,409
2001/11/14,11:10:00,4257.74,4257.74,4257.74,4257.74,556
2001/11/14,11:11:00,4261.46,4261.46,4261.46,4261.46,461
2001/11/14,11:12:00,4259.48,4259.48,4259.48,4259.48,445
2001/11/14,11:13:00,4259.97,4259.97,4259.97,4259.97,369
2001/11/14,11:14:00,4259.55,4259.55,4259.55,4259.55,326
2001/11/14,11:15:00,4259.32,4259.32,4259.32,4259.32,388
2001/11/14,11:16:00,4259.98,4259.98,4259.98,4259.98,388
2001/11/14,11:17:00,4255.89,4255.89,4255.89,4255.89,387
2001/11/14,11:18:00,4259.50,4259.50,4259.50,4259.50,192
2001/11/14,11:19:00,4257.01,4257.01,4257.01,4257.01,214
2001/11/14,11:20:00,4259.38,4259.38,4259.38,4259.38,190
2001/11/14,11:21:00,4260.21,4260.21,4260.21,4260.21,218
2001/11/14,11:22:00,4258.51,4258.51,4258.51,4258.51,328
2001/11/14,11:23:00,4259.67,4259.67,4259.67,4259.67,195
2001/11/14,11:24:00,4258.57,4258.57,4258.57,4258.57,217
2001/11/14,11:25:00,4258.54,4258.54,4258.54,4258.54,290
2001/11/14,11:26:00,4258.59,4258.59,4258.59,4258.59,216
2001/11/14,11:27:00,4253.82,4253.82,4253.82,4253.82,334
2001/11/14,11:28:00,4255.25,4255.25,4255.25,4255.25,250
2001/11/14,11:29:00,4260.00,4260.00,4260.00,4260.00,216
2001/11/14,11:30:00,4259.74,4259.74,4259.74,4259.74,256
2001/11/14,11:31:00,4259.22,4259.22,4259.22,4259.22,222
2001/11/14,11:32:00,4259.47,4259.47,4259.47,4259.47,312
2001/11/14,11:33:00,4260.05,4260.05,4260.05,4260.05,263
2001/11/14,11:34:00,4255.28,4255.28,4255.28,4255.28,222
2001/11/14,11:35:00,4260.66,4260.66,4260.66,4260.66,235
2001/11/14,11:36:00,4260.56,4260.56,4260.56,4260.56,293
2001/11/14,11:37:00,4262.56,4262.56,4262.56,4262.56,291
2001/11/14,11:38:00,4262.44,4262.44,4262.44,4262.44,212
2001/11/14,11:39:00,4258.38,4258.38,4258.38,4258.38,238
2001/11/14,11:40:00,4265.18,4265.18,4265.18,4265.18,211
2001/11/14,11:41:00,4264.70,4264.70,4264.70,4264.70,281
2001/11/14,11:42:00,4264.65,4264.65,4264.65,4264.65,279
2001/11/14,11:43:00,4259.88,4259.88,4259.88,4259.88,248
2001/11/14,11:44:00,4265.76,4265.76,4265.76,4265.76,220
2001/11/14,11:45:00,4265.58,4265.58,4265.58,4265.58,177
2001/11/14,11:46:00,4265.29,4265.29,4265.29,4265.29,180
2001/11/14,11:47:00,4261.71,4261.71,4261.71,4261.71,207
2001/11/14,11:48:00,4262.03,4262.03,4262.03,4262.03,212
2001/11/14,11:49:00,4265.56,4265.56,4265.56,4265.56,175
2001/11/14,11:50:00,4260.54,4260.54,4260.54,4260.54,159
2001/11/14,11:51:00,4260.36,4260.36,4260.36,4260.36,203
2001/11/14,11:52:00,4258.92,4258.92,4258.92,4258.92,207
2001/11/14,11:53:00,4257.98,4257.98,4257.98,4257.98,137
2001/11/14,11:54:00,4257.66,4257.66,4257.66,4257.66,149
2001/11/14,11:55:00,4257.29,4257.29,4257.29,4257.29,167
2001/11/14,11:56:00,4256.64,4256.64,4256.64,4256.64,194
2001/11/14,11:57:00,4254.95,4254.95,4254.95,4254.95,242
2001/11/14,11:58:00,4258.63,4258.63,4258.63,4258.63,243
2001/11/14,11:59:00,4254.30,4254.30,4254.30,4254.30,202
2001/11/14,12:00:00,4253.09,4253.09,4253.09,4253.09,212
2001/11/14,12:01:00,4251.38,4251.38,4251.38,4251.38,230
2001/11/14,12:02:00,4255.08,4255.08,4255.08,4255.08,216
2001/11/14,12:03:00,4249.65,4249.65,4249.65,4249.65,200
2001/11/14,12:04:00,4247.14,4247.14,4247.14,4247.14,161
2001/11/14,12:05:00,4246.86,4246.86,4246.86,4246.86,186
2001/11/14,12:06:00,4244.46,4244.46,4244.46,4244.46,201
2001/11/14,12:07:00,4244.83,4244.83,4244.83,4244.83,220
2001/11/14,12:08:00,4245.38,4245.38,4245.38,4245.38,184
2001/11/14,12:09:00,4244.38,4244.38,4244.38,4244.38,184
2001/11/14,12:10:00,4244.62,4244.62,4244.62,4244.62,189
2001/11/14,12:11:00,4249.78,4249.78,4249.78,4249.78,188
2001/11/14,12:12:00,4251.57,4251.57,4251.57,4251.57,194
2001/11/14,12:13:00,4248.33,4248.33,4248.33,4248.33,188
2001/11/14,12:14:00,4254.49,4254.49,4254.49,4254.49,171
2001/11/14,12:15:00,4256.02,4256.02,4256.02,4256.02,194
2001/11/14,12:16:00,4257.63,4257.63,4257.63,4257.63,252
2001/11/14,12:17:00,4259.00,4259.00,4259.00,4259.00,198
2001/11/14,12:18:00,4260.09,4260.09,4260.09,4260.09,249
2001/11/14,12:19:00,4263.04,4263.04,4263.04,4263.04,261
2001/11/14,12:20:00,4259.32,4259.32,4259.32,4259.32,162
2001/11/14,12:21:00,4262.44,4262.44,4262.44,4262.44,239
2001/11/14,12:22:00,4262.04,4262.04,4262.04,4262.04,283
2001/11/14,12:23:00,4257.51,4257.51,4257.51,4257.51,220
2001/11/14,12:24:00,4256.81,4256.81,4256.81,4256.81,171
2001/11/14,12:25:00,4255.69,4255.69,4255.69,4255.69,165
2001/11/14,12:26:00,4255.16,4255.16,4255.16,4255.16,161
2001/11/14,12:27:00,4256.71,4256.71,4256.71,4256.71,185
2001/11/14,12:28:00,4260.52,4260.52,4260.52,4260.52,137
2001/11/14,12:29:00,4256.69,4256.69,4256.69,4256.69,127
2001/11/14,12:30:00,4260.43,4260.43,4260.43,4260.43,153
2001/11/14,12:31:00,4261.39,4261.39,4261.39,4261.39,183
2001/11/14,12:32:00,4256.24,4256.24,4256.24,4256.24,181
2001/11/14,12:33:00,4257.77,4257.77,4257.77,4257.77,152
2001/11/14,12:34:00,4260.55,4260.55,4260.55,4260.55,142
2001/11/14,12:35:00,4263.64,4263.64,4263.64,4263.64,140
2001/11/14,12:36:00,4264.05,4264.05,4264.05,4264.05,174
2001/11/14,12:37:00,4260.07,4260.07,4260.07,4260.07,177
2001/11/14,12:38:00,4264.08,4264.08,4264.08,4264.08,165
2001/11/14,12:39:00,4265.67,4265.67,4265.67,4265.67,175
2001/11/14,12:40:00,4266.45,4266.45,4266.45,4266.45,151
2001/11/14,12:41:00,4269.15,4269.15,4269.15,4269.15,156
2001/11/14,12:42:00,4265.59,4265.59,4265.59,4265.59,185
2001/11/14,12:43:00,4270.81,4270.81,4270.81,4270.81,242
2001/11/14,12:44:00,4267.36,4267.36,4267.36,4267.36,238
2001/11/14,12:45:00,4268.89,4268.89,4268.89,4268.89,237
2001/11/14,12:46:00,4274.05,4274.05,4274.05,4274.05,276
2001/11/14,12:47:00,4275.93,4275.93,4275.93,4275.93,329
2001/11/14,12:48:00,4277.72,4277.72,4277.72,4277.72,476
2001/11/14,12:49:00,4277.64,4277.64,4277.64,4277.64,418
2001/11/14,12:50:00,4279.09,4279.09,4279.09,4279.09,340
2001/11/14,12:51:00,4279.12,4279.12,4279.12,4279.12,334
2001/11/14,12:52:00,4281.89,4281.89,4281.89,4281.89,479
2001/11/14,12:53:00,4278.76,4278.76,4278.76,4278.76,346
2001/11/14,12:54:00,4278.32,4278.32,4278.32,4278.32,244
2001/11/14,12:55:00,4279.47,4279.47,4279.47,4279.47,298
2001/11/14,12:56:00,4276.92,4276.92,4276.92,4276.92,265
2001/11/14,12:57:00,4271.51,4271.51,4271.51,4271.51,223
2001/11/14,12:58:00,4272.73,4272.73,4272.73,4272.73,190
2001/11/14,12:59:00,4268.23,4268.23,4268.23,4268.23,223
2001/11/14,13:00:00,4266.13,4266.13,4266.13,4266.13,241
2001/11/14,13:01:00,4264.18,4264.18,4264.18,4264.18,279
2001/11/14,13:02:00,4263.10,4263.10,4263.10,4263.10,248
2001/11/14,13:03:00,4262.41,4262.41,4262.41,4262.41,252
2001/11/14,13:04:00,4260.57,4260.57,4260.57,4260.57,198
2001/11/14,13:05:00,4263.29,4263.29,4263.29,4263.29,182
2001/11/14,13:06:00,4267.90,4267.90,4267.90,4267.90,187
2001/11/14,13:07:00,4270.48,4270.48,4270.48,4270.48,234
2001/11/14,13:08:00,4272.38,4272.38,4272.38,4272.38,303
2001/11/14,13:09:00,4273.55,4273.55,4273.55,4273.55,372
2001/11/14,13:10:00,4268.02,4268.02,4268.02,4268.02,238
2001/11/14,13:11:00,4272.92,4272.92,4272.92,4272.92,278
2001/11/14,13:12:00,4274.18,4274.18,4274.18,4274.18,315
2001/11/14,13:13:00,4274.46,4274.46,4274.46,4274.46,261
2001/11/14,13:14:00,4273.11,4273.11,4273.11,4273.11,274
2001/11/14,13:15:00,4275.69,4275.69,4275.69,4275.69,208
2001/11/14,13:16:00,4278.11,4278.11,4278.11,4278.11,283
2001/11/14,13:17:00,4280.78,4280.78,4280.78,4280.78,415
2001/11/14,13:18:00,4283.02,4283.02,4283.02,4283.02,576
2001/11/14,13:19:00,4285.05,4285.05,4285.05,4285.05,390
2001/11/14,13:20:00,4286.52,4286.52,4286.52,4286.52,431
2001/11/14,13:21:00,4284.01,4284.01,4284.01,4284.01,440
2001/11/14,13:22:00,4283.85,4283.85,4283.85,4283.85,466
2001/11/14,13:23:00,4279.96,4279.96,4279.96,4279.96,484
2001/11/14,13:24:00,4279.18,4279.18,4279.18,4279.18,448
2001/11/14,13:25:00,4276.07,4276.07,4276.07,4276.07,421
2001/11/14,13:26:00,4271.79,4271.79,4271.79,4271.79,447
2001/11/14,13:27:00,4270.57,4270.57,4270.57,4270.57,420
2001/11/14,13:28:00,4271.26,4271.26,4271.26,4271.26,487
2001/11/14,13:29:00,4271.35,4271.35,4271.35,4271.35,622
2001/11/14,13:30:00,4277.70,4277.70,4277.70,4277.70,2681
2001/11/15,09:00:00,4277.70,4277.70,4277.70,4277.70,0
2001/11/15,09:01:00,4291.15,4291.15,4291.15,4291.15,0
2001/11/15,09:02:00,4286.00,4286.00,4286.00,4286.00,3101
2001/11/15,09:03:00,4285.33,4285.33,4285.33,4285.33,818
2001/11/15,09:04:00,4288.90,4288.90,4288.90,4288.90,881
2001/11/15,09:05:00,4292.13,4292.13,4292.13,4292.13,794
2001/11/15,09:06:00,4290.27,4290.27,4290.27,4290.27,757
2001/11/15,09:07:00,4295.87,4295.87,4295.87,4295.87,1150
2001/11/15,09:08:00,4299.87,4299.87,4299.87,4299.87,1005
2001/11/15,09:09:00,4302.86,4302.86,4302.86,4302.86,807
2001/11/15,09:10:00,4306.71,4306.71,4306.71,4306.71,816
2001/11/15,09:11:00,4310.30,4310.30,4310.30,4310.30,874
2001/11/15,09:12:00,4317.02,4317.02,4317.02,4317.02,1067
2001/11/15,09:13:00,4326.31,4326.31,4326.31,4326.31,1104
2001/11/15,09:14:00,4331.03,4331.03,4331.03,4331.03,1092
2001/11/15,09:15:00,4334.83,4334.83,4334.83,4334.83,998
2001/11/15,09:16:00,4336.51,4336.51,4336.51,4336.51,988
2001/11/15,09:17:00,4335.93,4335.93,4335.93,4335.93,1282
2001/11/15,09:18:00,4335.22,4335.22,4335.22,4335.22,1043
2001/11/15,09:19:00,4333.91,4333.91,4333.91,4333.91,884
2001/11/15,09:20:00,4330.38,4330.38,4330.38,4330.38,764
2001/11/15,09:21:00,4329.69,4329.69,4329.69,4329.69,703
2001/11/15,09:22:00,4323.10,4323.10,4323.10,4323.10,834
2001/11/15,09:23:00,4325.47,4325.47,4325.47,4325.47,546
2001/11/15,09:24:00,4325.40,4325.40,4325.40,4325.40,436
2001/11/15,09:25:00,4323.99,4323.99,4323.99,4323.99,499
2001/11/15,09:26:00,4323.50,4323.50,4323.50,4323.50,421
2001/11/15,09:27:00,4319.23,4319.23,4319.23,4319.23,659
2001/11/15,09:28:00,4324.91,4324.91,4324.91,4324.91,398
2001/11/15,09:29:00,4326.61,4326.61,4326.61,4326.61,363
2001/11/15,09:30:00,4323.39,4323.39,4323.39,4323.39,364
2001/11/15,09:31:00,4329.05,4329.05,4329.05,4329.05,401
2001/11/15,09:32:00,4334.65,4334.65,4334.65,4334.65,512
2001/11/15,09:33:00,4333.71,4333.71,4333.71,4333.71,343
2001/11/15,09:34:00,4339.95,4339.95,4339.95,4339.95,379
2001/11/15,09:35:00,4346.60,4346.60,4346.60,4346.60,429
2001/11/15,09:36:00,4351.67,4351.67,4351.67,4351.67,545
2001/11/15,09:37:00,4353.40,4353.40,4353.40,4353.40,715
2001/11/15,09:38:00,4353.64,4353.64,4353.64,4353.64,514
2001/11/15,09:39:00,4360.60,4360.60,4360.60,4360.60,623
2001/11/15,09:40:00,4362.26,4362.26,4362.26,4362.26,588
2001/11/15,09:41:00,4366.88,4366.88,4366.88,4366.88,613
2001/11/15,09:42:00,4368.33,4368.33,4368.33,4368.33,865
2001/11/15,09:43:00,4370.39,4370.39,4370.39,4370.39,637
2001/11/15,09:44:00,4369.69,4369.69,4369.69,4369.69,637
2001/11/15,09:45:00,4370.55,4370.55,4370.55,4370.55,502
2001/11/15,09:46:00,4370.10,4370.10,4370.10,4370.10,515
2001/11/15,09:47:00,4369.12,4369.12,4369.12,4369.12,604
2001/11/15,09:48:00,4364.22,4364.22,4364.22,4364.22,452
2001/11/15,09:49:00,4361.86,4361.86,4361.86,4361.86,451
2001/11/15,09:50:00,4365.61,4365.61,4365.61,4365.61,409
2001/11/15,09:51:00,4359.23,4359.23,4359.23,4359.23,471
2001/11/15,09:52:00,4364.81,4364.81,4364.81,4364.81,507
2001/11/15,09:53:00,4360.98,4360.98,4360.98,4360.98,460
2001/11/15,09:54:00,4367.41,4367.41,4367.41,4367.41,466
2001/11/15,09:55:00,4366.60,4366.60,4366.60,4366.60,517
2001/11/15,09:56:00,4374.17,4374.17,4374.17,4374.17,735
2001/11/15,09:57:00,4375.58,4375.58,4375.58,4375.58,779
2001/11/15,09:58:00,4375.48,4375.48,4375.48,4375.48,563
2001/11/15,09:59:00,4377.26,4377.26,4377.26,4377.26,588
2001/11/15,10:00:00,4373.33,4373.33,4373.33,4373.33,475
2001/11/15,10:01:00,4381.73,4381.73,4381.73,4381.73,601
2001/11/15,10:02:00,4380.83,4380.83,4380.83,4380.83,567
2001/11/15,10:03:00,4374.45,4374.45,4374.45,4374.45,431
2001/11/15,10:04:00,4380.59,4380.59,4380.59,4380.59,413
2001/11/15,10:05:00,4373.02,4373.02,4373.02,4373.02,344
2001/11/15,10:06:00,4371.36,4371.36,4371.36,4371.36,333
2001/11/15,10:07:00,4371.90,4371.90,4371.90,4371.90,430
2001/11/15,10:08:00,4371.79,4371.79,4371.79,4371.79,408
2001/11/15,10:09:00,4367.44,4367.44,4367.44,4367.44,362
2001/11/15,10:10:00,4371.45,4371.45,4371.45,4371.45,357
2001/11/15,10:11:00,4365.70,4365.70,4365.70,4365.70,476
2001/11/15,10:12:00,4363.51,4363.51,4363.51,4363.51,467
2001/11/15,10:13:00,4367.97,4367.97,4367.97,4367.97,407
2001/11/15,10:14:00,4360.91,4360.91,4360.91,4360.91,358
2001/11/15,10:15:00,4358.34,4358.34,4358.34,4358.34,299
2001/11/15,10:16:00,4356.52,4356.52,4356.52,4356.52,430
2001/11/15,10:17:00,4358.57,4358.57,4358.57,4358.57,375
2001/11/15,10:18:00,4353.10,4353.10,4353.10,4353.10,361
2001/11/15,10:19:00,4348.38,4348.38,4348.38,4348.38,411
2001/11/15,10:20:00,4347.68,4347.68,4347.68,4347.68,395
2001/11/15,10:21:00,4345.42,4345.42,4345.42,4345.42,371
2001/11/15,10:22:00,4342.39,4342.39,4342.39,4342.39,418
2001/11/15,10:23:00,4336.92,4336.92,4336.92,4336.92,311
2001/11/15,10:24:00,4335.52,4335.52,4335.52,4335.52,359
2001/11/15,10:25:00,4334.73,4334.73,4334.73,4334.73,319
2001/11/15,10:26:00,4340.05,4340.05,4340.05,4340.05,426
2001/11/15,10:27:00,4335.77,4335.77,4335.77,4335.77,467
2001/11/15,10:28:00,4339.34,4339.34,4339.34,4339.34,355
2001/11/15,10:29:00,4339.13,4339.13,4339.13,4339.13,266
2001/11/15,10:30:00,4343.71,4343.71,4343.71,4343.71,207
2001/11/15,10:31:00,4348.71,4348.71,4348.71,4348.71,247
2001/11/15,10:32:00,4349.69,4349.69,4349.69,4349.69,343
2001/11/15,10:33:00,4349.12,4349.12,4349.12,4349.12,199
2001/11/15,10:34:00,4351.58,4351.58,4351.58,4351.58,194
2001/11/15,10:35:00,4351.36,4351.36,4351.36,4351.36,177
2001/11/15,10:36:00,4346.99,4346.99,4346.99,4346.99,238
2001/11/15,10:37:00,4352.25,4352.25,4352.25,4352.25,266
2001/11/15,10:38:00,4349.42,4349.42,4349.42,4349.42,164
2001/11/15,10:39:00,4349.20,4349.20,4349.20,4349.20,153
2001/11/15,10:40:00,4345.84,4345.84,4345.84,4345.84,145
2001/11/15,10:41:00,4342.67,4342.67,4342.67,4342.67,226
2001/11/15,10:42:00,4340.40,4340.40,4340.40,4340.40,243
2001/11/15,10:43:00,4337.84,4337.84,4337.84,4337.84,233
2001/11/15,10:44:00,4338.16,4338.16,4338.16,4338.16,166
2001/11/15,10:45:00,4339.34,4339.34,4339.34,4339.34,159
2001/11/15,10:46:00,4337.32,4337.32,4337.32,4337.32,198
2001/11/15,10:47:00,4339.87,4339.87,4339.87,4339.87,292
2001/11/15,10:48:00,4342.63,4342.63,4342.63,4342.63,236
2001/11/15,10:49:00,4347.12,4347.12,4347.12,4347.12,217
2001/11/15,10:50:00,4346.35,4346.35,4346.35,4346.35,185
2001/11/15,10:51:00,4344.67,4344.67,4344.67,4344.67,280
2001/11/15,10:52:00,4349.39,4349.39,4349.39,4349.39,316
2001/11/15,10:53:00,4353.04,4353.04,4353.04,4353.04,214
2001/11/15,10:54:00,4354.60,4354.60,4354.60,4354.60,205
2001/11/15,10:55:00,4355.71,4355.71,4355.71,4355.71,207
2001/11/15,10:56:00,4356.68,4356.68,4356.68,4356.68,239
2001/11/15,10:57:00,4351.64,4351.64,4351.64,4351.64,233
2001/11/15,10:58:00,4351.19,4351.19,4351.19,4351.19,205
2001/11/15,10:59:00,4352.74,4352.74,4352.74,4352.74,202
2001/11/15,11:00:00,4355.37,4355.37,4355.37,4355.37,224
2001/11/15,11:01:00,4354.59,4354.59,4354.59,4354.59,223
2001/11/15,11:02:00,4350.93,4350.93,4350.93,4350.93,244
2001/11/15,11:03:00,4351.35,4351.35,4351.35,4351.35,190
2001/11/15,11:04:00,4351.80,4351.80,4351.80,4351.80,263
2001/11/15,11:05:00,4351.96,4351.96,4351.96,4351.96,220
2001/11/15,11:06:00,4357.60,4357.60,4357.60,4357.60,275
2001/11/15,11:07:00,4355.63,4355.63,4355.63,4355.63,338
2001/11/15,11:08:00,4352.62,4352.62,4352.62,4352.62,203
2001/11/15,11:09:00,4354.71,4354.71,4354.71,4354.71,160
2001/11/15,11:10:00,4355.54,4355.54,4355.54,4355.54,176
2001/11/15,11:11:00,4355.81,4355.81,4355.81,4355.81,182
2001/11/15,11:12:00,4356.64,4356.64,4356.64,4356.64,201
2001/11/15,11:13:00,4356.23,4356.23,4356.23,4356.23,178
2001/11/15,11:14:00,4356.00,4356.00,4356.00,4356.00,152
2001/11/15,11:15:00,4357.11,4357.11,4357.11,4357.11,130
2001/11/15,11:16:00,4355.28,4355.28,4355.28,4355.28,208
2001/11/15,11:17:00,4355.91,4355.91,4355.91,4355.91,225
2001/11/15,11:18:00,4356.81,4356.81,4356.81,4356.81,179
2001/11/15,11:19:00,4358.24,4358.24,4358.24,4358.24,254
2001/11/15,11:20:00,4359.33,4359.33,4359.33,4359.33,228
2001/11/15,11:21:00,4360.99,4360.99,4360.99,4360.99,270
2001/11/15,11:22:00,4360.61,4360.61,4360.61,4360.61,252
2001/11/15,11:23:00,4363.47,4363.47,4363.47,4363.47,253
2001/11/15,11:24:00,4363.53,4363.53,4363.53,4363.53,232
2001/11/15,11:25:00,4361.67,4361.67,4361.67,4361.67,225
2001/11/15,11:26:00,4368.08,4368.08,4368.08,4368.08,241
2001/11/15,11:27:00,4369.83,4369.83,4369.83,4369.83,287
2001/11/15,11:28:00,4369.01,4369.01,4369.01,4369.01,236
2001/11/15,11:29:00,4370.87,4370.87,4370.87,4370.87,221
2001/11/15,11:30:00,4365.82,4365.82,4365.82,4365.82,259
2001/11/15,11:31:00,4365.13,4365.13,4365.13,4365.13,262
2001/11/15,11:32:00,4369.49,4369.49,4369.49,4369.49,331
2001/11/15,11:33:00,4369.37,4369.37,4369.37,4369.37,209
2001/11/15,11:34:00,4368.85,4368.85,4368.85,4368.85,179
2001/11/15,11:35:00,4369.28,4369.28,4369.28,4369.28,155
2001/11/15,11:36:00,4363.70,4363.70,4363.70,4363.70,252
2001/11/15,11:37:00,4363.50,4363.50,4363.50,4363.50,273
2001/11/15,11:38:00,4364.03,4364.03,4364.03,4364.03,216
2001/11/15,11:39:00,4369.51,4369.51,4369.51,4369.51,202
2001/11/15,11:40:00,4364.46,4364.46,4364.46,4364.46,236
2001/11/15,11:41:00,4374.30,4374.30,4374.30,4374.30,266
2001/11/15,11:42:00,4376.63,4376.63,4376.63,4376.63,477
2001/11/15,11:43:00,4380.07,4380.07,4380.07,4380.07,318
2001/11/15,11:44:00,4380.32,4380.32,4380.32,4380.32,410
2001/11/15,11:45:00,4382.77,4382.77,4382.77,4382.77,497
2001/11/15,11:46:00,4384.19,4384.19,4384.19,4384.19,427
2001/11/15,11:47:00,4382.25,4382.25,4382.25,4382.25,648
2001/11/15,11:48:00,4384.40,4384.40,4384.40,4384.40,358
2001/11/15,11:49:00,4380.26,4380.26,4380.26,4380.26,300
2001/11/15,11:50:00,4379.85,4379.85,4379.85,4379.85,273
2001/11/15,11:51:00,4380.59,4380.59,4380.59,4380.59,287
2001/11/15,11:52:00,4374.85,4374.85,4374.85,4374.85,306
2001/11/15,11:53:00,4377.24,4377.24,4377.24,4377.24,250
2001/11/15,11:54:00,4375.65,4375.65,4375.65,4375.65,227
2001/11/15,11:55:00,4369.55,4369.55,4369.55,4369.55,207
2001/11/15,11:56:00,4370.31,4370.31,4370.31,4370.31,237
2001/11/15,11:57:00,4373.77,4373.77,4373.77,4373.77,248
2001/11/15,11:58:00,4373.40,4373.40,4373.40,4373.40,197
2001/11/15,11:59:00,4368.17,4368.17,4368.17,4368.17,182
2001/11/15,12:00:00,4372.06,4372.06,4372.06,4372.06,191
2001/11/15,12:01:00,4367.46,4367.46,4367.46,4367.46,198
2001/11/15,12:02:00,4372.67,4372.67,4372.67,4372.67,256
2001/11/15,12:03:00,4373.31,4373.31,4373.31,4373.31,212
2001/11/15,12:04:00,4371.90,4371.90,4371.90,4371.90,207
2001/11/15,12:05:00,4377.05,4377.05,4377.05,4377.05,154
2001/11/15,12:06:00,4374.74,4374.74,4374.74,4374.74,159
2001/11/15,12:07:00,4372.75,4372.75,4372.75,4372.75,159
2001/11/15,12:08:00,4374.19,4374.19,4374.19,4374.19,119
2001/11/15,12:09:00,4367.31,4367.31,4367.31,4367.31,169
2001/11/15,12:10:00,4368.45,4368.45,4368.45,4368.45,177
2001/11/15,12:11:00,4365.87,4365.87,4365.87,4365.87,205
2001/11/15,12:12:00,4364.81,4364.81,4364.81,4364.81,294
2001/11/15,12:13:00,4358.31,4358.31,4358.31,4358.31,211
2001/11/15,12:14:00,4358.09,4358.09,4358.09,4358.09,170
2001/11/15,12:15:00,4355.13,4355.13,4355.13,4355.13,207
2001/11/15,12:16:00,4352.56,4352.56,4352.56,4352.56,256
2001/11/15,12:17:00,4350.63,4350.63,4350.63,4350.63,297
2001/11/15,12:18:00,4352.09,4352.09,4352.09,4352.09,236
2001/11/15,12:19:00,4354.21,4354.21,4354.21,4354.21,188
2001/11/15,12:20:00,4357.59,4357.59,4357.59,4357.59,214
2001/11/15,12:21:00,4353.52,4353.52,4353.52,4353.52,209
2001/11/15,12:22:00,4359.84,4359.84,4359.84,4359.84,250
2001/11/15,12:23:00,4360.46,4360.46,4360.46,4360.46,176
2001/11/15,12:24:00,4359.93,4359.93,4359.93,4359.93,158
2001/11/15,12:25:00,4355.96,4355.96,4355.96,4355.96,117
2001/11/15,12:26:00,4355.72,4355.72,4355.72,4355.72,142
2001/11/15,12:27:00,4359.14,4359.14,4359.14,4359.14,170
2001/11/15,12:28:00,4352.21,4352.21,4352.21,4352.21,114
2001/11/15,12:29:00,4360.01,4360.01,4360.01,4360.01,109
2001/11/15,12:30:00,4353.41,4353.41,4353.41,4353.41,116
2001/11/15,12:31:00,4358.91,4358.91,4358.91,4358.91,168
2001/11/15,12:32:00,4358.87,4358.87,4358.87,4358.87,163
2001/11/15,12:33:00,4352.07,4352.07,4352.07,4352.07,131
2001/11/15,12:34:00,4359.32,4359.32,4359.32,4359.32,106
2001/11/15,12:35:00,4353.97,4353.97,4353.97,4353.97,117
2001/11/15,12:36:00,4361.21,4361.21,4361.21,4361.21,190
2001/11/15,12:37:00,4366.05,4366.05,4366.05,4366.05,367
2001/11/15,12:38:00,4369.70,4369.70,4369.70,4369.70,373
2001/11/15,12:39:00,4370.71,4370.71,4370.71,4370.71,444
2001/11/15,12:40:00,4372.34,4372.34,4372.34,4372.34,365
2001/11/15,12:41:00,4374.70,4374.70,4374.70,4374.70,284
2001/11/15,12:42:00,4374.16,4374.16,4374.16,4374.16,359
2001/11/15,12:43:00,4374.14,4374.14,4374.14,4374.14,295
2001/11/15,12:44:00,4373.71,4373.71,4373.71,4373.71,201
2001/11/15,12:45:00,4369.90,4369.90,4369.90,4369.90,217
2001/11/15,12:46:00,4374.55,4374.55,4374.55,4374.55,254
2001/11/15,12:47:00,4376.21,4376.21,4376.21,4376.21,445
2001/11/15,12:48:00,4374.45,4374.45,4374.45,4374.45,256
2001/11/15,12:49:00,4375.55,4375.55,4375.55,4375.55,267
2001/11/15,12:50:00,4375.99,4375.99,4375.99,4375.99,169
2001/11/15,12:51:00,4376.17,4376.17,4376.17,4376.17,286
2001/11/15,12:52:00,4377.82,4377.82,4377.82,4377.82,537
2001/11/15,12:53:00,4385.03,4385.03,4385.03,4385.03,407
2001/11/15,12:54:00,4383.48,4383.48,4383.48,4383.48,450
2001/11/15,12:55:00,4391.76,4391.76,4391.76,4391.76,495
2001/11/15,12:56:00,4391.53,4391.53,4391.53,4391.53,568
2001/11/15,12:57:00,4382.25,4382.25,4382.25,4382.25,562
2001/11/15,12:58:00,4385.30,4385.30,4385.30,4385.30,448
2001/11/15,12:59:00,4386.18,4386.18,4386.18,4386.18,411
2001/11/15,13:00:00,4385.87,4385.87,4385.87,4385.87,412
2001/11/15,13:01:00,4382.34,4382.34,4382.34,4382.34,351
2001/11/15,13:02:00,4381.16,4381.16,4381.16,4381.16,385
2001/11/15,13:03:00,4374.98,4374.98,4374.98,4374.98,354
2001/11/15,13:04:00,4374.02,4374.02,4374.02,4374.02,294
2001/11/15,13:05:00,4372.60,4372.60,4372.60,4372.60,308
2001/11/15,13:06:00,4372.29,4372.29,4372.29,4372.29,310
2001/11/15,13:07:00,4371.85,4371.85,4371.85,4371.85,319
2001/11/15,13:08:00,4371.40,4371.40,4371.40,4371.40,264
2001/11/15,13:09:00,4374.06,4374.06,4374.06,4374.06,246
2001/11/15,13:10:00,4366.66,4366.66,4366.66,4366.66,217
2001/11/15,13:11:00,4369.80,4369.80,4369.80,4369.80,304
2001/11/15,13:12:00,4372.49,4372.49,4372.49,4372.49,331
2001/11/15,13:13:00,4367.64,4367.64,4367.64,4367.64,284
2001/11/15,13:14:00,4371.85,4371.85,4371.85,4371.85,271
2001/11/15,13:15:00,4374.22,4374.22,4374.22,4374.22,410
2001/11/15,13:16:00,4382.18,4382.18,4382.18,4382.18,558
2001/11/15,13:17:00,4385.58,4385.58,4385.58,4385.58,621
2001/11/15,13:18:00,4386.80,4386.80,4386.80,4386.80,544
2001/11/15,13:19:00,4390.46,4390.46,4390.46,4390.46,450
2001/11/15,13:20:00,4390.49,4390.49,4390.49,4390.49,497
2001/11/15,13:21:00,4391.29,4391.29,4391.29,4391.29,587
2001/11/15,13:22:00,4390.94,4390.94,4390.94,4390.94,624
2001/11/15,13:23:00,4392.67,4392.67,4392.67,4392.67,456
2001/11/15,13:24:00,4393.79,4393.79,4393.79,4393.79,544
2001/11/15,13:25:00,4393.75,4393.75,4393.75,4393.75,512
2001/11/15,13:26:00,4402.36,4402.36,4402.36,4402.36,581
2001/11/15,13:27:00,4397.45,4397.45,4397.45,4397.45,852
2001/11/15,13:28:00,4393.68,4393.68,4393.68,4393.68,675
2001/11/15,13:29:00,4394.73,4394.73,4394.73,4394.73,762
2001/11/15,13:30:00,4403.59,4403.59,4403.59,4403.59,3107
2001/11/16,09:00:00,4403.59,4403.59,4403.59,4403.59,0
2001/11/16,09:01:00,4427.78,4427.78,4427.78,4427.78,0
2001/11/16,09:02:00,4425.13,4425.13,4425.13,4425.13,3465
2001/11/16,09:03:00,4428.95,4428.95,4428.95,4428.95,976
2001/11/16,09:04:00,4415.22,4415.22,4415.22,4415.22,1162
2001/11/16,09:05:00,4416.74,4416.74,4416.74,4416.74,992
2001/11/16,09:06:00,4407.46,4407.46,4407.46,4407.46,1069
2001/11/16,09:07:00,4413.43,4413.43,4413.43,4413.43,1016
2001/11/16,09:08:00,4407.25,4407.25,4407.25,4407.25,887
2001/11/16,09:09:00,4413.67,4413.67,4413.67,4413.67,1000
2001/11/16,09:10:00,4416.56,4416.56,4416.56,4416.56,774
2001/11/16,09:11:00,4426.40,4426.40,4426.40,4426.40,698
2001/11/16,09:12:00,4430.80,4430.80,4430.80,4430.80,911
2001/11/16,09:13:00,4434.59,4434.59,4434.59,4434.59,937
2001/11/16,09:14:00,4434.30,4434.30,4434.30,4434.30,751
2001/11/16,09:15:00,4437.15,4437.15,4437.15,4437.15,842
2001/11/16,09:16:00,4442.64,4442.64,4442.64,4442.64,924
2001/11/16,09:17:00,4440.99,4440.99,4440.99,4440.99,959
2001/11/16,09:18:00,4447.85,4447.85,4447.85,4447.85,885
2001/11/16,09:19:00,4446.31,4446.31,4446.31,4446.31,872
2001/11/16,09:20:00,4447.57,4447.57,4447.57,4447.57,751
2001/11/16,09:21:00,4448.18,4448.18,4448.18,4448.18,884
2001/11/16,09:22:00,4453.01,4453.01,4453.01,4453.01,883
2001/11/16,09:23:00,4455.63,4455.63,4455.63,4455.63,695
2001/11/16,09:24:00,4451.42,4451.42,4451.42,4451.42,606
2001/11/16,09:25:00,4447.59,4447.59,4447.59,4447.59,635
2001/11/16,09:26:00,4444.64,4444.64,4444.64,4444.64,622
2001/11/16,09:27:00,4440.43,4440.43,4440.43,4440.43,704
2001/11/16,09:28:00,4438.29,4438.29,4438.29,4438.29,672
2001/11/16,09:29:00,4435.67,4435.67,4435.67,4435.67,601
2001/11/16,09:30:00,4438.61,4438.61,4438.61,4438.61,476
2001/11/16,09:31:00,4435.85,4435.85,4435.85,4435.85,650
2001/11/16,09:32:00,4434.45,4434.45,4434.45,4434.45,658
2001/11/16,09:33:00,4432.96,4432.96,4432.96,4432.96,524
2001/11/16,09:34:00,4437.18,4437.18,4437.18,4437.18,556
2001/11/16,09:35:00,4431.58,4431.58,4431.58,4431.58,498
2001/11/16,09:36:00,4429.96,4429.96,4429.96,4429.96,444
2001/11/16,09:37:00,4427.37,4427.37,4427.37,4427.37,468
2001/11/16,09:38:00,4422.51,4422.51,4422.51,4422.51,473
2001/11/16,09:39:00,4418.97,4418.97,4418.97,4418.97,885
2001/11/16,09:40:00,4413.14,4413.14,4413.14,4413.14,686
2001/11/16,09:41:00,4404.91,4404.91,4404.91,4404.91,929
2001/11/16,09:42:00,4402.09,4402.09,4402.09,4402.09,910
2001/11/16,09:43:00,4400.05,4400.05,4400.05,4400.05,633
2001/11/16,09:44:00,4398.08,4398.08,4398.08,4398.08,594
2001/11/16,09:45:00,4398.04,4398.04,4398.04,4398.04,604
2001/11/16,09:46:00,4397.61,4397.61,4397.61,4397.61,557
2001/11/16,09:47:00,4401.26,4401.26,4401.26,4401.26,530
2001/11/16,09:48:00,4404.34,4404.34,4404.34,4404.34,436
2001/11/16,09:49:00,4409.05,4409.05,4409.05,4409.05,379
2001/11/16,09:50:00,4412.98,4412.98,4412.98,4412.98,464
2001/11/16,09:51:00,4419.69,4419.69,4419.69,4419.69,555
2001/11/16,09:52:00,4418.36,4418.36,4418.36,4418.36,505
2001/11/16,09:53:00,4420.40,4420.40,4420.40,4420.40,455
2001/11/16,09:54:00,4420.53,4420.53,4420.53,4420.53,322
2001/11/16,09:55:00,4419.23,4419.23,4419.23,4419.23,350
2001/11/16,09:56:00,4418.17,4418.17,4418.17,4418.17,297
2001/11/16,09:57:00,4413.84,4413.84,4413.84,4413.84,304
2001/11/16,09:58:00,4412.39,4412.39,4412.39,4412.39,278
2001/11/16,09:59:00,4409.10,4409.10,4409.10,4409.10,241
2001/11/16,10:00:00,4409.68,4409.68,4409.68,4409.68,229
2001/11/16,10:01:00,4407.76,4407.76,4407.76,4407.76,252
2001/11/16,10:02:00,4407.81,4407.81,4407.81,4407.81,319
2001/11/16,10:03:00,4405.40,4405.40,4405.40,4405.40,255
2001/11/16,10:04:00,4404.75,4404.75,4404.75,4404.75,235
2001/11/16,10:05:00,4404.48,4404.48,4404.48,4404.48,210
2001/11/16,10:06:00,4406.05,4406.05,4406.05,4406.05,357
2001/11/16,10:07:00,4404.26,4404.26,4404.26,4404.26,249
2001/11/16,10:08:00,4402.18,4402.18,4402.18,4402.18,256
2001/11/16,10:09:00,4403.08,4403.08,4403.08,4403.08,281
2001/11/16,10:10:00,4401.50,4401.50,4401.50,4401.50,202
2001/11/16,10:11:00,4398.93,4398.93,4398.93,4398.93,221
2001/11/16,10:12:00,4399.03,4399.03,4399.03,4399.03,247
2001/11/16,10:13:00,4397.98,4397.98,4397.98,4397.98,231
2001/11/16,10:14:00,4395.34,4395.34,4395.34,4395.34,211
2001/11/16,10:15:00,4397.37,4397.37,4397.37,4397.37,227
2001/11/16,10:16:00,4397.76,4397.76,4397.76,4397.76,220
2001/11/16,10:17:00,4396.71,4396.71,4396.71,4396.71,273
2001/11/16,10:18:00,4396.49,4396.49,4396.49,4396.49,206
2001/11/16,10:19:00,4397.00,4397.00,4397.00,4397.00,178
2001/11/16,10:20:00,4399.10,4399.10,4399.10,4399.10,152
2001/11/16,10:21:00,4398.85,4398.85,4398.85,4398.85,224
2001/11/16,10:22:00,4406.73,4406.73,4406.73,4406.73,223
2001/11/16,10:23:00,4404.11,4404.11,4404.11,4404.11,240
2001/11/16,10:24:00,4405.25,4405.25,4405.25,4405.25,287
2001/11/16,10:25:00,4409.72,4409.72,4409.72,4409.72,266
2001/11/16,10:26:00,4411.21,4411.21,4411.21,4411.21,310
2001/11/16,10:27:00,4414.67,4414.67,4414.67,4414.67,326
2001/11/16,10:28:00,4418.55,4418.55,4418.55,4418.55,287
2001/11/16,10:29:00,4413.54,4413.54,4413.54,4413.54,255
2001/11/16,10:30:00,4417.61,4417.61,4417.61,4417.61,212
2001/11/16,10:31:00,4412.49,4412.49,4412.49,4412.49,221
2001/11/16,10:32:00,4419.14,4419.14,4419.14,4419.14,246
2001/11/16,10:33:00,4413.62,4413.62,4413.62,4413.62,166
2001/11/16,10:34:00,4418.46,4418.46,4418.46,4418.46,164
2001/11/16,10:35:00,4418.88,4418.88,4418.88,4418.88,163
2001/11/16,10:36:00,4416.05,4416.05,4416.05,4416.05,145
2001/11/16,10:37:00,4414.25,4414.25,4414.25,4414.25,165
2001/11/16,10:38:00,4418.19,4418.19,4418.19,4418.19,169
2001/11/16,10:39:00,4417.39,4417.39,4417.39,4417.39,129
2001/11/16,10:40:00,4415.29,4415.29,4415.29,4415.29,151
2001/11/16,10:41:00,4415.07,4415.07,4415.07,4415.07,154
2001/11/16,10:42:00,4415.77,4415.77,4415.77,4415.77,145
2001/11/16,10:43:00,4416.55,4416.55,4416.55,4416.55,145
2001/11/16,10:44:00,4421.18,4421.18,4421.18,4421.18,127
2001/11/16,10:45:00,4418.45,4418.45,4418.45,4418.45,115
2001/11/16,10:46:00,4425.00,4425.00,4425.00,4425.00,233
2001/11/16,10:47:00,4420.78,4420.78,4420.78,4420.78,219
2001/11/16,10:48:00,4423.99,4423.99,4423.99,4423.99,348
2001/11/16,10:49:00,4429.12,4429.12,4429.12,4429.12,348
2001/11/16,10:50:00,4431.95,4431.95,4431.95,4431.95,326
2001/11/16,10:51:00,4433.15,4433.15,4433.15,4433.15,403
2001/11/16,10:52:00,4432.21,4432.21,4432.21,4432.21,434
2001/11/16,10:53:00,4434.58,4434.58,4434.58,4434.58,361
2001/11/16,10:54:00,4440.60,4440.60,4440.60,4440.60,550
2001/11/16,10:55:00,4435.78,4435.78,4435.78,4435.78,410
2001/11/16,10:56:00,4432.51,4432.51,4432.51,4432.51,414
2001/11/16,10:57:00,4431.74,4431.74,4431.74,4431.74,411
2001/11/16,10:58:00,4430.11,4430.11,4430.11,4430.11,300
2001/11/16,10:59:00,4429.56,4429.56,4429.56,4429.56,241
2001/11/16,11:00:00,4432.00,4432.00,4432.00,4432.00,234
2001/11/16,11:01:00,4424.95,4424.95,4424.95,4424.95,222
2001/11/16,11:02:00,4423.65,4423.65,4423.65,4423.65,200
2001/11/16,11:03:00,4426.80,4426.80,4426.80,4426.80,179
2001/11/16,11:04:00,4421.03,4421.03,4421.03,4421.03,158
2001/11/16,11:05:00,4420.43,4420.43,4420.43,4420.43,146
2001/11/16,11:06:00,4419.02,4419.02,4419.02,4419.02,195
2001/11/16,11:07:00,4417.49,4417.49,4417.49,4417.49,217
2001/11/16,11:08:00,4419.08,4419.08,4419.08,4419.08,144
2001/11/16,11:09:00,4422.00,4422.00,4422.00,4422.00,151
2001/11/16,11:10:00,4418.55,4418.55,4418.55,4418.55,126
2001/11/16,11:11:00,4417.64,4417.64,4417.64,4417.64,131
2001/11/16,11:12:00,4418.08,4418.08,4418.08,4418.08,136
2001/11/16,11:13:00,4415.90,4415.90,4415.90,4415.90,125
2001/11/16,11:14:00,4417.98,4417.98,4417.98,4417.98,103
2001/11/16,11:15:00,4423.39,4423.39,4423.39,4423.39,96
2001/11/16,11:16:00,4425.33,4425.33,4425.33,4425.33,144
2001/11/16,11:17:00,4422.73,4422.73,4422.73,4422.73,195
2001/11/16,11:18:00,4422.81,4422.81,4422.81,4422.81,186
2001/11/16,11:19:00,4423.67,4423.67,4423.67,4423.67,213
2001/11/16,11:20:00,4429.23,4429.23,4429.23,4429.23,164
2001/11/16,11:21:00,4430.83,4430.83,4430.83,4430.83,199
2001/11/16,11:22:00,4432.57,4432.57,4432.57,4432.57,202
2001/11/16,11:23:00,4431.86,4431.86,4431.86,4431.86,196
2001/11/16,11:24:00,4431.44,4431.44,4431.44,4431.44,186
2001/11/16,11:25:00,4434.06,4434.06,4434.06,4434.06,204
2001/11/16,11:26:00,4428.99,4428.99,4428.99,4428.99,300
2001/11/16,11:27:00,4434.65,4434.65,4434.65,4434.65,223
2001/11/16,11:28:00,4436.18,4436.18,4436.18,4436.18,228
2001/11/16,11:29:00,4435.75,4435.75,4435.75,4435.75,292
2001/11/16,11:30:00,4435.15,4435.15,4435.15,4435.15,319
2001/11/16,11:31:00,4437.13,4437.13,4437.13,4437.13,305
2001/11/16,11:32:00,4441.67,4441.67,4441.67,4441.67,421
2001/11/16,11:33:00,4439.00,4439.00,4439.00,4439.00,295
2001/11/16,11:34:00,4442.44,4442.44,4442.44,4442.44,342
2001/11/16,11:35:00,4448.90,4448.90,4448.90,4448.90,283
2001/11/16,11:36:00,4447.71,4447.71,4447.71,4447.71,375
2001/11/16,11:37:00,4449.96,4449.96,4449.96,4449.96,399
2001/11/16,11:38:00,4449.48,4449.48,4449.48,4449.48,473
2001/11/16,11:39:00,4451.27,4451.27,4451.27,4451.27,380
2001/11/16,11:40:00,4450.01,4450.01,4450.01,4450.01,428
2001/11/16,11:41:00,4450.41,4450.41,4450.41,4450.41,369
2001/11/16,11:42:00,4447.88,4447.88,4447.88,4447.88,401
2001/11/16,11:43:00,4443.35,4443.35,4443.35,4443.35,261
2001/11/16,11:44:00,4443.26,4443.26,4443.26,4443.26,315
2001/11/16,11:45:00,4446.28,4446.28,4446.28,4446.28,260
2001/11/16,11:46:00,4440.11,4440.11,4440.11,4440.11,316
2001/11/16,11:47:00,4439.51,4439.51,4439.51,4439.51,244
2001/11/16,11:48:00,4439.02,4439.02,4439.02,4439.02,209
2001/11/16,11:49:00,4436.85,4436.85,4436.85,4436.85,208
2001/11/16,11:50:00,4441.14,4441.14,4441.14,4441.14,217
2001/11/16,11:51:00,4443.61,4443.61,4443.61,4443.61,254
2001/11/16,11:52:00,4444.76,4444.76,4444.76,4444.76,265
2001/11/16,11:53:00,4444.47,4444.47,4444.47,4444.47,208
2001/11/16,11:54:00,4446.64,4446.64,4446.64,4446.64,229
2001/11/16,11:55:00,4443.09,4443.09,4443.09,4443.09,214
2001/11/16,11:56:00,4449.15,4449.15,4449.15,4449.15,308
2001/11/16,11:57:00,4445.59,4445.59,4445.59,4445.59,305
2001/11/16,11:58:00,4452.46,4452.46,4452.46,4452.46,241
2001/11/16,11:59:00,4454.61,4454.61,4454.61,4454.61,286
2001/11/16,12:00:00,4456.05,4456.05,4456.05,4456.05,503
2001/11/16,12:01:00,4460.17,4460.17,4460.17,4460.17,712
2001/11/16,12:02:00,4467.23,4467.23,4467.23,4467.23,704
2001/11/16,12:03:00,4467.83,4467.83,4467.83,4467.83,550
2001/11/16,12:04:00,4462.73,4462.73,4462.73,4462.73,465
2001/11/16,12:05:00,4465.59,4465.59,4465.59,4465.59,462
2001/11/16,12:06:00,4464.73,4464.73,4464.73,4464.73,574
2001/11/16,12:07:00,4464.05,4464.05,4464.05,4464.05,584
2001/11/16,12:08:00,4461.98,4461.98,4461.98,4461.98,387
2001/11/16,12:09:00,4460.45,4460.45,4460.45,4460.45,285
2001/11/16,12:10:00,4463.05,4463.05,4463.05,4463.05,284
2001/11/16,12:11:00,4462.58,4462.58,4462.58,4462.58,305
2001/11/16,12:12:00,4461.48,4461.48,4461.48,4461.48,367
2001/11/16,12:13:00,4456.08,4456.08,4456.08,4456.08,273
2001/11/16,12:14:00,4463.02,4463.02,4463.02,4463.02,243
2001/11/16,12:15:00,4463.61,4463.61,4463.61,4463.61,219
2001/11/16,12:16:00,4471.26,4471.26,4471.26,4471.26,391
2001/11/16,12:17:00,4470.90,4470.90,4470.90,4470.90,498
2001/11/16,12:18:00,4478.73,4478.73,4478.73,4478.73,401
2001/11/16,12:19:00,4479.99,4479.99,4479.99,4479.99,323
2001/11/16,12:20:00,4480.03,4480.03,4480.03,4480.03,308
2001/11/16,12:21:00,4487.52,4487.52,4487.52,4487.52,477
2001/11/16,12:22:00,4486.08,4486.08,4486.08,4486.08,439
2001/11/16,12:23:00,4487.30,4487.30,4487.30,4487.30,354
2001/11/16,12:24:00,4486.98,4486.98,4486.98,4486.98,386
2001/11/16,12:25:00,4487.11,4487.11,4487.11,4487.11,424
2001/11/16,12:26:00,4487.16,4487.16,4487.16,4487.16,384
2001/11/16,12:27:00,4483.55,4483.55,4483.55,4483.55,333
2001/11/16,12:28:00,4479.56,4479.56,4479.56,4479.56,338
2001/11/16,12:29:00,4476.39,4476.39,4476.39,4476.39,359
2001/11/16,12:30:00,4480.16,4480.16,4480.16,4480.16,424
2001/11/16,12:31:00,4482.93,4482.93,4482.93,4482.93,354
2001/11/16,12:32:00,4483.94,4483.94,4483.94,4483.94,369
2001/11/16,12:33:00,4488.71,4488.71,4488.71,4488.71,350
2001/11/16,12:34:00,4490.98,4490.98,4490.98,4490.98,372
2001/11/16,12:35:00,4489.01,4489.01,4489.01,4489.01,364
2001/11/16,12:36:00,4486.57,4486.57,4486.57,4486.57,364
2001/11/16,12:37:00,4491.50,4491.50,4491.50,4491.50,319
2001/11/16,12:38:00,4489.55,4489.55,4489.55,4489.55,287
2001/11/16,12:39:00,4486.64,4486.64,4486.64,4486.64,244
2001/11/16,12:40:00,4483.76,4483.76,4483.76,4483.76,243
2001/11/16,12:41:00,4484.56,4484.56,4484.56,4484.56,247
2001/11/16,12:42:00,4481.92,4481.92,4481.92,4481.92,284
2001/11/16,12:43:00,4479.95,4479.95,4479.95,4479.95,236
2001/11/16,12:44:00,4477.39,4477.39,4477.39,4477.39,319
2001/11/16,12:45:00,4474.62,4474.62,4474.62,4474.62,479
2001/11/16,12:46:00,4468.57,4468.57,4468.57,4468.57,451
2001/11/16,12:47:00,4457.53,4457.53,4457.53,4457.53,605
2001/11/16,12:48:00,4452.90,4452.90,4452.90,4452.90,448
2001/11/16,12:49:00,4450.69,4450.69,4450.69,4450.69,453
2001/11/16,12:50:00,4445.46,4445.46,4445.46,4445.46,456
2001/11/16,12:51:00,4445.55,4445.55,4445.55,4445.55,575
2001/11/16,12:52:00,4450.13,4450.13,4450.13,4450.13,517
2001/11/16,12:53:00,4452.52,4452.52,4452.52,4452.52,434
2001/11/16,12:54:00,4454.39,4454.39,4454.39,4454.39,344
2001/11/16,12:55:00,4450.38,4450.38,4450.38,4450.38,265
2001/11/16,12:56:00,4448.47,4448.47,4448.47,4448.47,246
2001/11/16,12:57:00,4445.82,4445.82,4445.82,4445.82,233
2001/11/16,12:58:00,4438.99,4438.99,4438.99,4438.99,236
2001/11/16,12:59:00,4435.49,4435.49,4435.49,4435.49,240
2001/11/16,13:00:00,4428.82,4428.82,4428.82,4428.82,318
2001/11/16,13:01:00,4427.15,4427.15,4427.15,4427.15,456
2001/11/16,13:02:00,4427.60,4427.60,4427.60,4427.60,533
2001/11/16,13:03:00,4420.59,4420.59,4420.59,4420.59,579
2001/11/16,13:04:00,4425.27,4425.27,4425.27,4425.27,417
2001/11/16,13:05:00,4419.63,4419.63,4419.63,4419.63,424
2001/11/16,13:06:00,4419.43,4419.43,4419.43,4419.43,442
2001/11/16,13:07:00,4418.59,4418.59,4418.59,4418.59,607
2001/11/16,13:08:00,4422.91,4422.91,4422.91,4422.91,439
2001/11/16,13:09:00,4425.04,4425.04,4425.04,4425.04,336
2001/11/16,13:10:00,4430.09,4430.09,4430.09,4430.09,377
2001/11/16,13:11:00,4433.10,4433.10,4433.10,4433.10,400
2001/11/16,13:12:00,4437.18,4437.18,4437.18,4437.18,429
2001/11/16,13:13:00,4445.86,4445.86,4445.86,4445.86,329
2001/11/16,13:14:00,4438.85,4438.85,4438.85,4438.85,369
2001/11/16,13:15:00,4435.14,4435.14,4435.14,4435.14,409
2001/11/16,13:16:00,4438.86,4438.86,4438.86,4438.86,377
2001/11/16,13:17:00,4437.95,4437.95,4437.95,4437.95,405
2001/11/16,13:18:00,4434.86,4434.86,4434.86,4434.86,355
2001/11/16,13:19:00,4432.49,4432.49,4432.49,4432.49,365
2001/11/16,13:20:00,4433.87,4433.87,4433.87,4433.87,360
2001/11/16,13:21:00,4432.29,4432.29,4432.29,4432.29,505
2001/11/16,13:22:00,4436.93,4436.93,4436.93,4436.93,438
2001/11/16,13:23:00,4444.30,4444.30,4444.30,4444.30,459
2001/11/16,13:24:00,4442.81,4442.81,4442.81,4442.81,457
2001/11/16,13:25:00,4443.49,4443.49,4443.49,4443.49,400
2001/11/16,13:26:00,4445.37,4445.37,4445.37,4445.37,446
2001/11/16,13:27:00,4443.60,4443.60,4443.60,4443.60,553
2001/11/16,13:28:00,4443.41,4443.41,4443.41,4443.41,530
2001/11/16,13:29:00,4439.83,4439.83,4439.83,4439.83,679
2001/11/16,13:30:00,4446.62,4446.62,4446.62,4446.62,2941
2001/11/19,09:00:00,4446.62,4446.62,4446.62,4446.62,0
2001/11/19,09:01:00,4459.39,4459.39,4459.39,4459.39,0
2001/11/19,09:02:00,4458.12,4458.12,4458.12,4458.12,2886
2001/11/19,09:03:00,4460.72,4460.72,4460.72,4460.72,578
2001/11/19,09:04:00,4466.16,4466.16,4466.16,4466.16,555
2001/11/19,09:05:00,4468.51,4468.51,4468.51,4468.51,542
2001/11/19,09:06:00,4476.68,4476.68,4476.68,4476.68,615
2001/11/19,09:07:00,4481.00,4481.00,4481.00,4481.00,822
2001/11/19,09:08:00,4478.63,4478.63,4478.63,4478.63,686
2001/11/19,09:09:00,4483.25,4483.25,4483.25,4483.25,700
2001/11/19,09:10:00,4482.54,4482.54,4482.54,4482.54,657
2001/11/19,09:11:00,4488.64,4488.64,4488.64,4488.64,620
2001/11/19,09:12:00,4483.31,4483.31,4483.31,4483.31,615
2001/11/19,09:13:00,4483.36,4483.36,4483.36,4483.36,513
2001/11/19,09:14:00,4484.68,4484.68,4484.68,4484.68,493
2001/11/19,09:15:00,4483.77,4483.77,4483.77,4483.77,454
2001/11/19,09:16:00,4482.63,4482.63,4482.63,4482.63,495
2001/11/19,09:17:00,4482.27,4482.27,4482.27,4482.27,532
2001/11/19,09:18:00,4481.40,4481.40,4481.40,4481.40,438
2001/11/19,09:19:00,4481.61,4481.61,4481.61,4481.61,422
2001/11/19,09:20:00,4479.14,4479.14,4479.14,4479.14,537
2001/11/19,09:21:00,4475.70,4475.70,4475.70,4475.70,429
2001/11/19,09:22:00,4471.53,4471.53,4471.53,4471.53,465
2001/11/19,09:23:00,4466.23,4466.23,4466.23,4466.23,454
2001/11/19,09:24:00,4464.29,4464.29,4464.29,4464.29,383
2001/11/19,09:25:00,4462.75,4462.75,4462.75,4462.75,448
2001/11/19,09:26:00,4451.54,4451.54,4451.54,4451.54,539
2001/11/19,09:27:00,4452.60,4452.60,4452.60,4452.60,628
2001/11/19,09:28:00,4443.78,4443.78,4443.78,4443.78,490
2001/11/19,09:29:00,4442.71,4442.71,4442.71,4442.71,527
2001/11/19,09:30:00,4436.90,4436.90,4436.90,4436.90,542
2001/11/19,09:31:00,4436.92,4436.92,4436.92,4436.92,532
2001/11/19,09:32:00,4437.12,4437.12,4437.12,4437.12,601
2001/11/19,09:33:00,4441.59,4441.59,4441.59,4441.59,500
2001/11/19,09:34:00,4446.17,4446.17,4446.17,4446.17,484
2001/11/19,09:35:00,4450.94,4450.94,4450.94,4450.94,462
2001/11/19,09:36:00,4457.39,4457.39,4457.39,4457.39,459
2001/11/19,09:37:00,4458.37,4458.37,4458.37,4458.37,409
2001/11/19,09:38:00,4456.38,4456.38,4456.38,4456.38,449
2001/11/19,09:39:00,4461.41,4461.41,4461.41,4461.41,288
2001/11/19,09:40:00,4460.38,4460.38,4460.38,4460.38,258
2001/11/19,09:41:00,4460.93,4460.93,4460.93,4460.93,350
2001/11/19,09:42:00,4453.29,4453.29,4453.29,4453.29,234
2001/11/19,09:43:00,4451.33,4451.33,4451.33,4451.33,226
2001/11/19,09:44:00,4451.41,4451.41,4451.41,4451.41,226
2001/11/19,09:45:00,4450.33,4450.33,4450.33,4450.33,226
2001/11/19,09:46:00,4446.22,4446.22,4446.22,4446.22,274
2001/11/19,09:47:00,4446.59,4446.59,4446.59,4446.59,270
2001/11/19,09:48:00,4445.58,4445.58,4445.58,4445.58,210
2001/11/19,09:49:00,4450.47,4450.47,4450.47,4450.47,226
2001/11/19,09:50:00,4453.34,4453.34,4453.34,4453.34,208
2001/11/19,09:51:00,4451.38,4451.38,4451.38,4451.38,229
2001/11/19,09:52:00,4445.31,4445.31,4445.31,4445.31,247
2001/11/19,09:53:00,4450.78,4450.78,4450.78,4450.78,219
2001/11/19,09:54:00,4447.73,4447.73,4447.73,4447.73,163
2001/11/19,09:55:00,4447.84,4447.84,4447.84,4447.84,219
2001/11/19,09:56:00,4451.13,4451.13,4451.13,4451.13,165
2001/11/19,09:57:00,4451.38,4451.38,4451.38,4451.38,212
2001/11/19,09:58:00,4456.12,4456.12,4456.12,4456.12,282
2001/11/19,09:59:00,4457.63,4457.63,4457.63,4457.63,190
2001/11/19,10:00:00,4458.51,4458.51,4458.51,4458.51,236
2001/11/19,10:01:00,4465.38,4465.38,4465.38,4465.38,293
2001/11/19,10:02:00,4467.50,4467.50,4467.50,4467.50,309
2001/11/19,10:03:00,4464.98,4464.98,4464.98,4464.98,398
2001/11/19,10:04:00,4472.21,4472.21,4472.21,4472.21,390
2001/11/19,10:05:00,4472.41,4472.41,4472.41,4472.41,379
2001/11/19,10:06:00,4475.61,4475.61,4475.61,4475.61,482
2001/11/19,10:07:00,4474.29,4474.29,4474.29,4474.29,454
2001/11/19,10:08:00,4473.23,4473.23,4473.23,4473.23,363
2001/11/19,10:09:00,4467.14,4467.14,4467.14,4467.14,280
2001/11/19,10:10:00,4467.28,4467.28,4467.28,4467.28,246
2001/11/19,10:11:00,4466.31,4466.31,4466.31,4466.31,244
2001/11/19,10:12:00,4465.85,4465.85,4465.85,4465.85,269
2001/11/19,10:13:00,4464.91,4464.91,4464.91,4464.91,210
2001/11/19,10:14:00,4466.05,4466.05,4466.05,4466.05,164
2001/11/19,10:15:00,4473.04,4473.04,4473.04,4473.04,202
2001/11/19,10:16:00,4473.59,4473.59,4473.59,4473.59,202
2001/11/19,10:17:00,4473.71,4473.71,4473.71,4473.71,210
2001/11/19,10:18:00,4472.33,4472.33,4472.33,4472.33,160
2001/11/19,10:19:00,4472.98,4472.98,4472.98,4472.98,151
2001/11/19,10:20:00,4469.75,4469.75,4469.75,4469.75,181
2001/11/19,10:21:00,4475.05,4475.05,4475.05,4475.05,164
2001/11/19,10:22:00,4476.97,4476.97,4476.97,4476.97,270
2001/11/19,10:23:00,4480.07,4480.07,4480.07,4480.07,230
2001/11/19,10:24:00,4482.79,4482.79,4482.79,4482.79,338
2001/11/19,10:25:00,4485.28,4485.28,4485.28,4485.28,478
2001/11/19,10:26:00,4485.75,4485.75,4485.75,4485.75,647
2001/11/19,10:27:00,4488.81,4488.81,4488.81,4488.81,573
2001/11/19,10:28:00,4491.50,4491.50,4491.50,4491.50,496
2001/11/19,10:29:00,4489.70,4489.70,4489.70,4489.70,504
2001/11/19,10:30:00,4488.06,4488.06,4488.06,4488.06,367
2001/11/19,10:31:00,4489.21,4489.21,4489.21,4489.21,451
2001/11/19,10:32:00,4482.04,4482.04,4482.04,4482.04,353
2001/11/19,10:33:00,4485.09,4485.09,4485.09,4485.09,279
2001/11/19,10:34:00,4479.49,4479.49,4479.49,4479.49,268
2001/11/19,10:35:00,4478.47,4478.47,4478.47,4478.47,185
2001/11/19,10:36:00,4482.72,4482.72,4482.72,4482.72,221
2001/11/19,10:37:00,4482.43,4482.43,4482.43,4482.43,256
2001/11/19,10:38:00,4483.96,4483.96,4483.96,4483.96,222
2001/11/19,10:39:00,4483.53,4483.53,4483.53,4483.53,197
2001/11/19,10:40:00,4486.26,4486.26,4486.26,4486.26,184
2001/11/19,10:41:00,4487.93,4487.93,4487.93,4487.93,218
2001/11/19,10:42:00,4493.75,4493.75,4493.75,4493.75,201
2001/11/19,10:43:00,4488.88,4488.88,4488.88,4488.88,216
2001/11/19,10:44:00,4494.28,4494.28,4494.28,4494.28,178
2001/11/19,10:45:00,4495.77,4495.77,4495.77,4495.77,218
2001/11/19,10:46:00,4496.68,4496.68,4496.68,4496.68,238
2001/11/19,10:47:00,4496.60,4496.60,4496.60,4496.60,299
2001/11/19,10:48:00,4495.32,4495.32,4495.32,4495.32,288
2001/11/19,10:49:00,4495.84,4495.84,4495.84,4495.84,327
2001/11/19,10:50:00,4497.19,4497.19,4497.19,4497.19,259
2001/11/19,10:51:00,4495.02,4495.02,4495.02,4495.02,306
2001/11/19,10:52:00,4496.07,4496.07,4496.07,4496.07,324
2001/11/19,10:53:00,4492.90,4492.90,4492.90,4492.90,300
2001/11/19,10:54:00,4493.51,4493.51,4493.51,4493.51,260
2001/11/19,10:55:00,4490.11,4490.11,4490.11,4490.11,282
2001/11/19,10:56:00,4488.35,4488.35,4488.35,4488.35,279
2001/11/19,10:57:00,4486.79,4486.79,4486.79,4486.79,353
2001/11/19,10:58:00,4484.40,4484.40,4484.40,4484.40,236
2001/11/19,10:59:00,4483.46,4483.46,4483.46,4483.46,258
2001/11/19,11:00:00,4483.03,4483.03,4483.03,4483.03,227
2001/11/19,11:01:00,4480.62,4480.62,4480.62,4480.62,299
2001/11/19,11:02:00,4481.00,4481.00,4481.00,4481.00,197
2001/11/19,11:03:00,4479.41,4479.41,4479.41,4479.41,243
2001/11/19,11:04:00,4483.21,4483.21,4483.21,4483.21,209
2001/11/19,11:05:00,4477.16,4477.16,4477.16,4477.16,187
2001/11/19,11:06:00,4483.24,4483.24,4483.24,4483.24,194
2001/11/19,11:07:00,4481.96,4481.96,4481.96,4481.96,229
2001/11/19,11:08:00,4481.42,4481.42,4481.42,4481.42,266
2001/11/19,11:09:00,4485.26,4485.26,4485.26,4485.26,206
2001/11/19,11:10:00,4486.44,4486.44,4486.44,4486.44,268
2001/11/19,11:11:00,4481.12,4481.12,4481.12,4481.12,400
2001/11/19,11:12:00,4481.76,4481.76,4481.76,4481.76,376
2001/11/19,11:13:00,4485.91,4485.91,4485.91,4485.91,361
2001/11/19,11:14:00,4481.44,4481.44,4481.44,4481.44,316
2001/11/19,11:15:00,4485.90,4485.90,4485.90,4485.90,330
2001/11/19,11:16:00,4483.12,4483.12,4483.12,4483.12,413
2001/11/19,11:17:00,4486.21,4486.21,4486.21,4486.21,487
2001/11/19,11:18:00,4493.81,4493.81,4493.81,4493.81,399
2001/11/19,11:19:00,4495.34,4495.34,4495.34,4495.34,677
2001/11/19,11:20:00,4495.96,4495.96,4495.96,4495.96,483
2001/11/19,11:21:00,4495.83,4495.83,4495.83,4495.83,505
2001/11/19,11:22:00,4494.85,4494.85,4494.85,4494.85,348
2001/11/19,11:23:00,4496.24,4496.24,4496.24,4496.24,283
2001/11/19,11:24:00,4496.77,4496.77,4496.77,4496.77,290
2001/11/19,11:25:00,4496.19,4496.19,4496.19,4496.19,276
2001/11/19,11:26:00,4492.69,4492.69,4492.69,4492.69,328
2001/11/19,11:27:00,4491.03,4491.03,4491.03,4491.03,304
2001/11/19,11:28:00,4491.35,4491.35,4491.35,4491.35,264
2001/11/19,11:29:00,4492.27,4492.27,4492.27,4492.27,275
2001/11/19,11:30:00,4489.35,4489.35,4489.35,4489.35,237
2001/11/19,11:31:00,4486.24,4486.24,4486.24,4486.24,228
2001/11/19,11:32:00,4484.43,4484.43,4484.43,4484.43,277
2001/11/19,11:33:00,4486.88,4486.88,4486.88,4486.88,235
2001/11/19,11:34:00,4486.18,4486.18,4486.18,4486.18,341
2001/11/19,11:35:00,4489.66,4489.66,4489.66,4489.66,380
2001/11/19,11:36:00,4488.88,4488.88,4488.88,4488.88,234
2001/11/19,11:37:00,4489.72,4489.72,4489.72,4489.72,270
2001/11/19,11:38:00,4489.75,4489.75,4489.75,4489.75,285
2001/11/19,11:39:00,4497.25,4497.25,4497.25,4497.25,229
2001/11/19,11:40:00,4493.55,4493.55,4493.55,4493.55,235
2001/11/19,11:41:00,4499.81,4499.81,4499.81,4499.81,321
2001/11/19,11:42:00,4503.64,4503.64,4503.64,4503.64,315
2001/11/19,11:43:00,4505.76,4505.76,4505.76,4505.76,484
2001/11/19,11:44:00,4506.86,4506.86,4506.86,4506.86,400
2001/11/19,11:45:00,4508.44,4508.44,4508.44,4508.44,469
2001/11/19,11:46:00,4507.34,4507.34,4507.34,4507.34,476
2001/11/19,11:47:00,4509.94,4509.94,4509.94,4509.94,435
2001/11/19,11:48:00,4507.14,4507.14,4507.14,4507.14,490
2001/11/19,11:49:00,4512.69,4512.69,4512.69,4512.69,350
2001/11/19,11:50:00,4504.97,4504.97,4504.97,4504.97,374
2001/11/19,11:51:00,4503.75,4503.75,4503.75,4503.75,304
2001/11/19,11:52:00,4502.85,4502.85,4502.85,4502.85,277
2001/11/19,11:53:00,4501.14,4501.14,4501.14,4501.14,286
2001/11/19,11:54:00,4498.73,4498.73,4498.73,4498.73,243
2001/11/19,11:55:00,4498.57,4498.57,4498.57,4498.57,225
2001/11/19,11:56:00,4498.62,4498.62,4498.62,4498.62,239
2001/11/19,11:57:00,4504.48,4504.48,4504.48,4504.48,163
2001/11/19,11:58:00,4500.92,4500.92,4500.92,4500.92,197
2001/11/19,11:59:00,4504.78,4504.78,4504.78,4504.78,209
2001/11/19,12:00:00,4505.63,4505.63,4505.63,4505.63,189
2001/11/19,12:01:00,4500.73,4500.73,4500.73,4500.73,225
2001/11/19,12:02:00,4502.23,4502.23,4502.23,4502.23,221
2001/11/19,12:03:00,4505.56,4505.56,4505.56,4505.56,239
2001/11/19,12:04:00,4507.16,4507.16,4507.16,4507.16,199
2001/11/19,12:05:00,4508.23,4508.23,4508.23,4508.23,204
2001/11/19,12:06:00,4511.11,4511.11,4511.11,4511.11,246
2001/11/19,12:07:00,4511.65,4511.65,4511.65,4511.65,301
2001/11/19,12:08:00,4512.55,4512.55,4512.55,4512.55,237
2001/11/19,12:09:00,4514.98,4514.98,4514.98,4514.98,325
2001/11/19,12:10:00,4522.71,4522.71,4522.71,4522.71,437
2001/11/19,12:11:00,4522.54,4522.54,4522.54,4522.54,406
2001/11/19,12:12:00,4520.55,4520.55,4520.55,4520.55,295
2001/11/19,12:13:00,4522.51,4522.51,4522.51,4522.51,353
2001/11/19,12:14:00,4521.05,4521.05,4521.05,4521.05,284
2001/11/19,12:15:00,4525.44,4525.44,4525.44,4525.44,268
2001/11/19,12:16:00,4520.51,4520.51,4520.51,4520.51,247
2001/11/19,12:17:00,4518.95,4518.95,4518.95,4518.95,281
2001/11/19,12:18:00,4516.56,4516.56,4516.56,4516.56,214
2001/11/19,12:19:00,4515.37,4515.37,4515.37,4515.37,225
2001/11/19,12:20:00,4519.21,4519.21,4519.21,4519.21,190
2001/11/19,12:21:00,4516.09,4516.09,4516.09,4516.09,204
2001/11/19,12:22:00,4513.17,4513.17,4513.17,4513.17,220
2001/11/19,12:23:00,4512.71,4512.71,4512.71,4512.71,194
2001/11/19,12:24:00,4510.63,4510.63,4510.63,4510.63,195
2001/11/19,12:25:00,4510.66,4510.66,4510.66,4510.66,153
2001/11/19,12:26:00,4511.14,4511.14,4511.14,4511.14,189
2001/11/19,12:27:00,4506.21,4506.21,4506.21,4506.21,261
2001/11/19,12:28:00,4516.94,4516.94,4516.94,4516.94,185
2001/11/19,12:29:00,4505.51,4505.51,4505.51,4505.51,227
2001/11/19,12:30:00,4504.04,4504.04,4504.04,4504.04,178
2001/11/19,12:31:00,4507.28,4507.28,4507.28,4507.28,179
2001/11/19,12:32:00,4503.38,4503.38,4503.38,4503.38,174
2001/11/19,12:33:00,4502.31,4502.31,4502.31,4502.31,162
2001/11/19,12:34:00,4500.79,4500.79,4500.79,4500.79,130
2001/11/19,12:35:00,4508.12,4508.12,4508.12,4508.12,175
2001/11/19,12:36:00,4503.32,4503.32,4503.32,4503.32,200
2001/11/19,12:37:00,4507.54,4507.54,4507.54,4507.54,171
2001/11/19,12:38:00,4500.87,4500.87,4500.87,4500.87,194
2001/11/19,12:39:00,4501.25,4501.25,4501.25,4501.25,246
2001/11/19,12:40:00,4501.09,4501.09,4501.09,4501.09,211
2001/11/19,12:41:00,4497.83,4497.83,4497.83,4497.83,218
2001/11/19,12:42:00,4496.95,4496.95,4496.95,4496.95,197
2001/11/19,12:43:00,4498.60,4498.60,4498.60,4498.60,190
2001/11/19,12:44:00,4502.65,4502.65,4502.65,4502.65,220
2001/11/19,12:45:00,4497.88,4497.88,4497.88,4497.88,173
2001/11/19,12:46:00,4501.20,4501.20,4501.20,4501.20,216
2001/11/19,12:47:00,4502.23,4502.23,4502.23,4502.23,216
2001/11/19,12:48:00,4503.52,4503.52,4503.52,4503.52,154
2001/11/19,12:49:00,4502.97,4502.97,4502.97,4502.97,149
2001/11/19,12:50:00,4505.31,4505.31,4505.31,4505.31,166
2001/11/19,12:51:00,4507.13,4507.13,4507.13,4507.13,219
2001/11/19,12:52:00,4515.02,4515.02,4515.02,4515.02,264
2001/11/19,12:53:00,4513.70,4513.70,4513.70,4513.70,280
2001/11/19,12:54:00,4514.23,4514.23,4514.23,4514.23,333
2001/11/19,12:55:00,4522.56,4522.56,4522.56,4522.56,368
2001/11/19,12:56:00,4524.45,4524.45,4524.45,4524.45,399
2001/11/19,12:57:00,4526.55,4526.55,4526.55,4526.55,311
2001/11/19,12:58:00,4520.55,4520.55,4520.55,4520.55,328
2001/11/19,12:59:00,4522.71,4522.71,4522.71,4522.71,280
2001/11/19,13:00:00,4519.25,4519.25,4519.25,4519.25,242
2001/11/19,13:01:00,4517.74,4517.74,4517.74,4517.74,243
2001/11/19,13:02:00,4514.83,4514.83,4514.83,4514.83,245
2001/11/19,13:03:00,4513.15,4513.15,4513.15,4513.15,217
2001/11/19,13:04:00,4514.73,4514.73,4514.73,4514.73,188
2001/11/19,13:05:00,4518.08,4518.08,4518.08,4518.08,217
2001/11/19,13:06:00,4522.48,4522.48,4522.48,4522.48,312
2001/11/19,13:07:00,4527.31,4527.31,4527.31,4527.31,401
2001/11/19,13:08:00,4532.65,4532.65,4532.65,4532.65,394
2001/11/19,13:09:00,4531.74,4531.74,4531.74,4531.74,569
2001/11/19,13:10:00,4527.77,4527.77,4527.77,4527.77,470
2001/11/19,13:11:00,4529.63,4529.63,4529.63,4529.63,457
2001/11/19,13:12:00,4529.03,4529.03,4529.03,4529.03,401
2001/11/19,13:13:00,4531.93,4531.93,4531.93,4531.93,323
2001/11/19,13:14:00,4532.91,4532.91,4532.91,4532.91,335
2001/11/19,13:15:00,4530.21,4530.21,4530.21,4530.21,356
2001/11/19,13:16:00,4529.97,4529.97,4529.97,4529.97,339
2001/11/19,13:17:00,4537.11,4537.11,4537.11,4537.11,450
2001/11/19,13:18:00,4545.11,4545.11,4545.11,4545.11,544
2001/11/19,13:19:00,4545.02,4545.02,4545.02,4545.02,621
2001/11/19,13:20:00,4546.19,4546.19,4546.19,4546.19,550
2001/11/19,13:21:00,4555.08,4555.08,4555.08,4555.08,690
2001/11/19,13:22:00,4551.96,4551.96,4551.96,4551.96,607
2001/11/19,13:23:00,4556.54,4556.54,4556.54,4556.54,556
2001/11/19,13:24:00,4555.45,4555.45,4555.45,4555.45,509
2001/11/19,13:25:00,4548.95,4548.95,4548.95,4548.95,624
2001/11/19,13:26:00,4543.79,4543.79,4543.79,4543.79,633
2001/11/19,13:27:00,4541.55,4541.55,4541.55,4541.55,653
2001/11/19,13:28:00,4544.91,4544.91,4544.91,4544.91,631
2001/11/19,13:29:00,4542.44,4542.44,4542.44,4542.44,775
2001/11/19,13:30:00,4548.63,4548.63,4548.63,4548.63,3012
2001/11/20,09:00:00,4548.63,4548.63,4548.63,4548.63,0
2001/11/20,09:01:00,4577.26,4577.26,4577.26,4577.26,0
2001/11/20,09:02:00,4579.18,4579.18,4579.18,4579.18,4747
2001/11/20,09:03:00,4589.93,4589.93,4589.93,4589.93,1246
2001/11/20,09:04:00,4597.69,4597.69,4597.69,4597.69,1489
2001/11/20,09:05:00,4600.40,4600.40,4600.40,4600.40,1402
2001/11/20,09:06:00,4605.68,4605.68,4605.68,4605.68,1354
2001/11/20,09:07:00,4599.54,4599.54,4599.54,4599.54,1540
2001/11/20,09:08:00,4603.02,4603.02,4603.02,4603.02,1167
2001/11/20,09:09:00,4597.38,4597.38,4597.38,4597.38,1140
2001/11/20,09:10:00,4587.90,4587.90,4587.90,4587.90,1016
2001/11/20,09:11:00,4586.34,4586.34,4586.34,4586.34,956
2001/11/20,09:12:00,4585.26,4585.26,4585.26,4585.26,1034
2001/11/20,09:13:00,4585.02,4585.02,4585.02,4585.02,928
2001/11/20,09:14:00,4581.16,4581.16,4581.16,4581.16,851
2001/11/20,09:15:00,4584.49,4584.49,4584.49,4584.49,769
2001/11/20,09:16:00,4585.89,4585.89,4585.89,4585.89,801
2001/11/20,09:17:00,4590.42,4590.42,4590.42,4590.42,764
2001/11/20,09:18:00,4590.00,4590.00,4590.00,4590.00,744
2001/11/20,09:19:00,4597.66,4597.66,4597.66,4597.66,747
2001/11/20,09:20:00,4597.76,4597.76,4597.76,4597.76,811
2001/11/20,09:21:00,4599.91,4599.91,4599.91,4599.91,843
2001/11/20,09:22:00,4601.10,4601.10,4601.10,4601.10,746
2001/11/20,09:23:00,4595.62,4595.62,4595.62,4595.62,700
2001/11/20,09:24:00,4592.70,4592.70,4592.70,4592.70,668
2001/11/20,09:25:00,4595.44,4595.44,4595.44,4595.44,741
2001/11/20,09:26:00,4595.97,4595.97,4595.97,4595.97,781
2001/11/20,09:27:00,4590.29,4590.29,4590.29,4590.29,734
2001/11/20,09:28:00,4594.78,4594.78,4594.78,4594.78,646
2001/11/20,09:29:00,4587.51,4587.51,4587.51,4587.51,631
2001/11/20,09:30:00,4588.53,4588.53,4588.53,4588.53,738
2001/11/20,09:31:00,4592.21,4592.21,4592.21,4592.21,766
2001/11/20,09:32:00,4585.72,4585.72,4585.72,4585.72,781
2001/11/20,09:33:00,4585.84,4585.84,4585.84,4585.84,795
2001/11/20,09:34:00,4585.39,4585.39,4585.39,4585.39,665
2001/11/20,09:35:00,4587.78,4587.78,4587.78,4587.78,555
2001/11/20,09:36:00,4585.63,4585.63,4585.63,4585.63,512
2001/11/20,09:37:00,4580.77,4580.77,4580.77,4580.77,628
2001/11/20,09:38:00,4577.57,4577.57,4577.57,4577.57,557
2001/11/20,09:39:00,4575.33,4575.33,4575.33,4575.33,676
2001/11/20,09:40:00,4566.24,4566.24,4566.24,4566.24,538
2001/11/20,09:41:00,4559.22,4559.22,4559.22,4559.22,623
2001/11/20,09:42:00,4551.31,4551.31,4551.31,4551.31,869
2001/11/20,09:43:00,4546.42,4546.42,4546.42,4546.42,925
2001/11/20,09:44:00,4540.12,4540.12,4540.12,4540.12,958
2001/11/20,09:45:00,4533.88,4533.88,4533.88,4533.88,893
2001/11/20,09:46:00,4536.63,4536.63,4536.63,4536.63,932
2001/11/20,09:47:00,4541.48,4541.48,4541.48,4541.48,850
2001/11/20,09:48:00,4543.75,4543.75,4543.75,4543.75,585
2001/11/20,09:49:00,4549.63,4549.63,4549.63,4549.63,605
2001/11/20,09:50:00,4552.38,4552.38,4552.38,4552.38,589
2001/11/20,09:51:00,4553.71,4553.71,4553.71,4553.71,555
2001/11/20,09:52:00,4561.84,4561.84,4561.84,4561.84,551
2001/11/20,09:53:00,4561.26,4561.26,4561.26,4561.26,389
2001/11/20,09:54:00,4560.87,4560.87,4560.87,4560.87,370
2001/11/20,09:55:00,4560.07,4560.07,4560.07,4560.07,348
2001/11/20,09:56:00,4560.85,4560.85,4560.85,4560.85,359
2001/11/20,09:57:00,4556.56,4556.56,4556.56,4556.56,353
2001/11/20,09:58:00,4559.90,4559.90,4559.90,4559.90,238
2001/11/20,09:59:00,4553.11,4553.11,4553.11,4553.11,277
2001/11/20,10:00:00,4551.56,4551.56,4551.56,4551.56,276
2001/11/20,10:01:00,4549.05,4549.05,4549.05,4549.05,324
2001/11/20,10:02:00,4541.96,4541.96,4541.96,4541.96,367
2001/11/20,10:03:00,4545.91,4545.91,4545.91,4545.91,280
2001/11/20,10:04:00,4538.24,4538.24,4538.24,4538.24,340
2001/11/20,10:05:00,4536.52,4536.52,4536.52,4536.52,296
2001/11/20,10:06:00,4536.28,4536.28,4536.28,4536.28,333
2001/11/20,10:07:00,4539.35,4539.35,4539.35,4539.35,456
2001/11/20,10:08:00,4535.95,4535.95,4535.95,4535.95,266
2001/11/20,10:09:00,4536.85,4536.85,4536.85,4536.85,310
2001/11/20,10:10:00,4541.00,4541.00,4541.00,4541.00,291
2001/11/20,10:11:00,4543.23,4543.23,4543.23,4543.23,266
2001/11/20,10:12:00,4544.18,4544.18,4544.18,4544.18,338
2001/11/20,10:13:00,4547.64,4547.64,4547.64,4547.64,228
2001/11/20,10:14:00,4546.90,4546.90,4546.90,4546.90,314
2001/11/20,10:15:00,4555.23,4555.23,4555.23,4555.23,332
2001/11/20,10:16:00,4559.64,4559.64,4559.64,4559.64,370
2001/11/20,10:17:00,4554.12,4554.12,4554.12,4554.12,426
2001/11/20,10:18:00,4563.53,4563.53,4563.53,4563.53,440
2001/11/20,10:19:00,4558.36,4558.36,4558.36,4558.36,343
2001/11/20,10:20:00,4564.11,4564.11,4564.11,4564.11,275
2001/11/20,10:21:00,4564.73,4564.73,4564.73,4564.73,325
2001/11/20,10:22:00,4562.79,4562.79,4562.79,4562.79,334
2001/11/20,10:23:00,4567.27,4567.27,4567.27,4567.27,286
2001/11/20,10:24:00,4568.05,4568.05,4568.05,4568.05,250
2001/11/20,10:25:00,4563.56,4563.56,4563.56,4563.56,245
2001/11/20,10:26:00,4568.01,4568.01,4568.01,4568.01,351
2001/11/20,10:27:00,4567.64,4567.64,4567.64,4567.64,288
2001/11/20,10:28:00,4565.18,4565.18,4565.18,4565.18,233
2001/11/20,10:29:00,4564.21,4564.21,4564.21,4564.21,199
2001/11/20,10:30:00,4562.55,4562.55,4562.55,4562.55,180
2001/11/20,10:31:00,4562.41,4562.41,4562.41,4562.41,240
2001/11/20,10:32:00,4560.45,4560.45,4560.45,4560.45,226
2001/11/20,10:33:00,4556.38,4556.38,4556.38,4556.38,162
2001/11/20,10:34:00,4561.08,4561.08,4561.08,4561.08,177
2001/11/20,10:35:00,4564.02,4564.02,4564.02,4564.02,204
2001/11/20,10:36:00,4568.11,4568.11,4568.11,4568.11,313
2001/11/20,10:37:00,4571.10,4571.10,4571.10,4571.10,337
2001/11/20,10:38:00,4567.38,4567.38,4567.38,4567.38,368
2001/11/20,10:39:00,4569.96,4569.96,4569.96,4569.96,308
2001/11/20,10:40:00,4574.89,4574.89,4574.89,4574.89,319
2001/11/20,10:41:00,4575.85,4575.85,4575.85,4575.85,344
2001/11/20,10:42:00,4576.32,4576.32,4576.32,4576.32,324
2001/11/20,10:43:00,4577.49,4577.49,4577.49,4577.49,234
2001/11/20,10:44:00,4578.51,4578.51,4578.51,4578.51,271
2001/11/20,10:45:00,4580.74,4580.74,4580.74,4580.74,241
2001/11/20,10:46:00,4576.03,4576.03,4576.03,4576.03,274
2001/11/20,10:47:00,4578.74,4578.74,4578.74,4578.74,381
2001/11/20,10:48:00,4579.15,4579.15,4579.15,4579.15,382
2001/11/20,10:49:00,4585.62,4585.62,4585.62,4585.62,369
2001/11/20,10:50:00,4588.75,4588.75,4588.75,4588.75,323
2001/11/20,10:51:00,4592.39,4592.39,4592.39,4592.39,375
2001/11/20,10:52:00,4592.98,4592.98,4592.98,4592.98,588
2001/11/20,10:53:00,4591.34,4591.34,4591.34,4591.34,470
2001/11/20,10:54:00,4589.83,4589.83,4589.83,4589.83,389
2001/11/20,10:55:00,4590.74,4590.74,4590.74,4590.74,354
2001/11/20,10:56:00,4588.19,4588.19,4588.19,4588.19,312
2001/11/20,10:57:00,4587.30,4587.30,4587.30,4587.30,293
2001/11/20,10:58:00,4587.83,4587.83,4587.83,4587.83,270
2001/11/20,10:59:00,4584.48,4584.48,4584.48,4584.48,194
2001/11/20,11:00:00,4583.34,4583.34,4583.34,4583.34,218
2001/11/20,11:01:00,4581.56,4581.56,4581.56,4581.56,188
2001/11/20,11:02:00,4581.19,4581.19,4581.19,4581.19,289
2001/11/20,11:03:00,4580.62,4580.62,4580.62,4580.62,254
2001/11/20,11:04:00,4578.73,4578.73,4578.73,4578.73,227
2001/11/20,11:05:00,4580.92,4580.92,4580.92,4580.92,179
2001/11/20,11:06:00,4575.11,4575.11,4575.11,4575.11,283
2001/11/20,11:07:00,4574.31,4574.31,4574.31,4574.31,215
2001/11/20,11:08:00,4577.71,4577.71,4577.71,4577.71,215
2001/11/20,11:09:00,4574.91,4574.91,4574.91,4574.91,198
2001/11/20,11:10:00,4571.63,4571.63,4571.63,4571.63,216
2001/11/20,11:11:00,4567.51,4567.51,4567.51,4567.51,255
2001/11/20,11:12:00,4573.61,4573.61,4573.61,4573.61,239
2001/11/20,11:13:00,4573.69,4573.69,4573.69,4573.69,230
2001/11/20,11:14:00,4573.95,4573.95,4573.95,4573.95,224
2001/11/20,11:15:00,4571.20,4571.20,4571.20,4571.20,229
2001/11/20,11:16:00,4570.47,4570.47,4570.47,4570.47,223
2001/11/20,11:17:00,4571.37,4571.37,4571.37,4571.37,260
2001/11/20,11:18:00,4571.40,4571.40,4571.40,4571.40,237
2001/11/20,11:19:00,4573.56,4573.56,4573.56,4573.56,226
2001/11/20,11:20:00,4575.81,4575.81,4575.81,4575.81,263
2001/11/20,11:21:00,4579.27,4579.27,4579.27,4579.27,293
2001/11/20,11:22:00,4584.77,4584.77,4584.77,4584.77,334
2001/11/20,11:23:00,4587.35,4587.35,4587.35,4587.35,324
2001/11/20,11:24:00,4586.00,4586.00,4586.00,4586.00,320
2001/11/20,11:25:00,4588.42,4588.42,4588.42,4588.42,277
2001/11/20,11:26:00,4593.98,4593.98,4593.98,4593.98,299
2001/11/20,11:27:00,4596.59,4596.59,4596.59,4596.59,388
2001/11/20,11:28:00,4593.18,4593.18,4593.18,4593.18,306
2001/11/20,11:29:00,4593.23,4593.23,4593.23,4593.23,359
2001/11/20,11:30:00,4599.25,4599.25,4599.25,4599.25,293
2001/11/20,11:31:00,4597.69,4597.69,4597.69,4597.69,327
2001/11/20,11:32:00,4592.89,4592.89,4592.89,4592.89,317
2001/11/20,11:33:00,4596.23,4596.23,4596.23,4596.23,234
2001/11/20,11:34:00,4590.95,4590.95,4590.95,4590.95,231
2001/11/20,11:35:00,4588.42,4588.42,4588.42,4588.42,221
2001/11/20,11:36:00,4588.77,4588.77,4588.77,4588.77,219
2001/11/20,11:37:00,4589.53,4589.53,4589.53,4589.53,247
2001/11/20,11:38:00,4588.67,4588.67,4588.67,4588.67,216
2001/11/20,11:39:00,4586.48,4586.48,4586.48,4586.48,212
2001/11/20,11:40:00,4584.92,4584.92,4584.92,4584.92,162
2001/11/20,11:41:00,4587.59,4587.59,4587.59,4587.59,230
2001/11/20,11:42:00,4587.29,4587.29,4587.29,4587.29,219
2001/11/20,11:43:00,4587.96,4587.96,4587.96,4587.96,171
2001/11/20,11:44:00,4592.09,4592.09,4592.09,4592.09,163
2001/11/20,11:45:00,4588.85,4588.85,4588.85,4588.85,204
2001/11/20,11:46:00,4594.36,4594.36,4594.36,4594.36,175
2001/11/20,11:47:00,4590.65,4590.65,4590.65,4590.65,216
2001/11/20,11:48:00,4596.71,4596.71,4596.71,4596.71,231
2001/11/20,11:49:00,4593.02,4593.02,4593.02,4593.02,259
2001/11/20,11:50:00,4592.56,4592.56,4592.56,4592.56,241
2001/11/20,11:51:00,4593.91,4593.91,4593.91,4593.91,284
2001/11/20,11:52:00,4594.63,4594.63,4594.63,4594.63,260
2001/11/20,11:53:00,4592.73,4592.73,4592.73,4592.73,227
2001/11/20,11:54:00,4593.66,4593.66,4593.66,4593.66,186
2001/11/20,11:55:00,4594.04,4594.04,4594.04,4594.04,188
2001/11/20,11:56:00,4593.69,4593.69,4593.69,4593.69,207
2001/11/20,11:57:00,4592.53,4592.53,4592.53,4592.53,170
2001/11/20,11:58:00,4592.66,4592.66,4592.66,4592.66,193
2001/11/20,11:59:00,4592.54,4592.54,4592.54,4592.54,263
2001/11/20,12:00:00,4589.61,4589.61,4589.61,4589.61,224
2001/11/20,12:01:00,4586.19,4586.19,4586.19,4586.19,323
2001/11/20,12:02:00,4584.07,4584.07,4584.07,4584.07,323
2001/11/20,12:03:00,4584.74,4584.74,4584.74,4584.74,278
2001/11/20,12:04:00,4581.22,4581.22,4581.22,4581.22,340
2001/11/20,12:05:00,4574.50,4574.50,4574.50,4574.50,414
2001/11/20,12:06:00,4574.33,4574.33,4574.33,4574.33,503
2001/11/20,12:07:00,4565.86,4565.86,4565.86,4565.86,586
2001/11/20,12:08:00,4566.46,4566.46,4566.46,4566.46,515
2001/11/20,12:09:00,4559.31,4559.31,4559.31,4559.31,481
2001/11/20,12:10:00,4556.65,4556.65,4556.65,4556.65,544
2001/11/20,12:11:00,4558.30,4558.30,4558.30,4558.30,564
2001/11/20,12:12:00,4557.36,4557.36,4557.36,4557.36,557
2001/11/20,12:13:00,4558.08,4558.08,4558.08,4558.08,429
2001/11/20,12:14:00,4557.26,4557.26,4557.26,4557.26,433
2001/11/20,12:15:00,4559.57,4559.57,4559.57,4559.57,342
2001/11/20,12:16:00,4565.77,4565.77,4565.77,4565.77,358
2001/11/20,12:17:00,4570.01,4570.01,4570.01,4570.01,312
2001/11/20,12:18:00,4565.80,4565.80,4565.80,4565.80,349
2001/11/20,12:19:00,4571.09,4571.09,4571.09,4571.09,242
2001/11/20,12:20:00,4564.78,4564.78,4564.78,4564.78,274
2001/11/20,12:21:00,4563.85,4563.85,4563.85,4563.85,272
2001/11/20,12:22:00,4562.55,4562.55,4562.55,4562.55,229
2001/11/20,12:23:00,4561.09,4561.09,4561.09,4561.09,147
2001/11/20,12:24:00,4558.73,4558.73,4558.73,4558.73,128
2001/11/20,12:25:00,4557.19,4557.19,4557.19,4557.19,151
2001/11/20,12:26:00,4560.90,4560.90,4560.90,4560.90,202
2001/11/20,12:27:00,4554.50,4554.50,4554.50,4554.50,238
2001/11/20,12:28:00,4553.57,4553.57,4553.57,4553.57,220
2001/11/20,12:29:00,4550.50,4550.50,4550.50,4550.50,208
2001/11/20,12:30:00,4551.24,4551.24,4551.24,4551.24,283
2001/11/20,12:31:00,4548.69,4548.69,4548.69,4548.69,357
2001/11/20,12:32:00,4546.38,4546.38,4546.38,4546.38,292
2001/11/20,12:33:00,4549.75,4549.75,4549.75,4549.75,357
2001/11/20,12:34:00,4547.09,4547.09,4547.09,4547.09,331
2001/11/20,12:35:00,4542.71,4542.71,4542.71,4542.71,343
2001/11/20,12:36:00,4533.09,4533.09,4533.09,4533.09,559
2001/11/20,12:37:00,4528.79,4528.79,4528.79,4528.79,667
2001/11/20,12:38:00,4526.73,4526.73,4526.73,4526.73,691
2001/11/20,12:39:00,4515.29,4515.29,4515.29,4515.29,714
2001/11/20,12:40:00,4512.86,4512.86,4512.86,4512.86,769
2001/11/20,12:41:00,4513.08,4513.08,4513.08,4513.08,783
2001/11/20,12:42:00,4512.69,4512.69,4512.69,4512.69,734
2001/11/20,12:43:00,4512.09,4512.09,4512.09,4512.09,643
2001/11/20,12:44:00,4513.20,4513.20,4513.20,4513.20,434
2001/11/20,12:45:00,4519.28,4519.28,4519.28,4519.28,371
2001/11/20,12:46:00,4519.23,4519.23,4519.23,4519.23,398
2001/11/20,12:47:00,4516.75,4516.75,4516.75,4516.75,376
2001/11/20,12:48:00,4513.62,4513.62,4513.62,4513.62,335
2001/11/20,12:49:00,4516.96,4516.96,4516.96,4516.96,239
2001/11/20,12:50:00,4518.00,4518.00,4518.00,4518.00,274
2001/11/20,12:51:00,4520.60,4520.60,4520.60,4520.60,302
2001/11/20,12:52:00,4524.12,4524.12,4524.12,4524.12,267
2001/11/20,12:53:00,4523.71,4523.71,4523.71,4523.71,349
2001/11/20,12:54:00,4529.36,4529.36,4529.36,4529.36,352
2001/11/20,12:55:00,4541.76,4541.76,4541.76,4541.76,332
2001/11/20,12:56:00,4542.27,4542.27,4542.27,4542.27,465
2001/11/20,12:57:00,4538.95,4538.95,4538.95,4538.95,402
2001/11/20,12:58:00,4542.27,4542.27,4542.27,4542.27,355
2001/11/20,12:59:00,4533.24,4533.24,4533.24,4533.24,263
2001/11/20,13:00:00,4538.87,4538.87,4538.87,4538.87,241
2001/11/20,13:01:00,4531.70,4531.70,4531.70,4531.70,254
2001/11/20,13:02:00,4527.63,4527.63,4527.63,4527.63,247
2001/11/20,13:03:00,4526.38,4526.38,4526.38,4526.38,241
2001/11/20,13:04:00,4528.42,4528.42,4528.42,4528.42,184
2001/11/20,13:05:00,4524.53,4524.53,4524.53,4524.53,240
2001/11/20,13:06:00,4520.36,4520.36,4520.36,4520.36,230
2001/11/20,13:07:00,4521.01,4521.01,4521.01,4521.01,326
2001/11/20,13:08:00,4514.22,4514.22,4514.22,4514.22,280
2001/11/20,13:09:00,4514.38,4514.38,4514.38,4514.38,350
2001/11/20,13:10:00,4506.03,4506.03,4506.03,4506.03,316
2001/11/20,13:11:00,4501.59,4501.59,4501.59,4501.59,488
2001/11/20,13:12:00,4492.01,4492.01,4492.01,4492.01,670
2001/11/20,13:13:00,4484.50,4484.50,4484.50,4484.50,640
2001/11/20,13:14:00,4476.33,4476.33,4476.33,4476.33,626
2001/11/20,13:15:00,4470.78,4470.78,4470.78,4470.78,757
2001/11/20,13:16:00,4462.25,4462.25,4462.25,4462.25,820
2001/11/20,13:17:00,4464.55,4464.55,4464.55,4464.55,935
2001/11/20,13:18:00,4459.15,4459.15,4459.15,4459.15,733
2001/11/20,13:19:00,4460.74,4460.74,4460.74,4460.74,682
2001/11/20,13:20:00,4455.43,4455.43,4455.43,4455.43,609
2001/11/20,13:21:00,4452.93,4452.93,4452.93,4452.93,792
2001/11/20,13:22:00,4461.84,4461.84,4461.84,4461.84,708
2001/11/20,13:23:00,4457.20,4457.20,4457.20,4457.20,516
2001/11/20,13:24:00,4458.09,4458.09,4458.09,4458.09,508
2001/11/20,13:25:00,4466.24,4466.24,4466.24,4466.24,438
2001/11/20,13:26:00,4461.50,4461.50,4461.50,4461.50,519
2001/11/20,13:27:00,4460.70,4460.70,4460.70,4460.70,559
2001/11/20,13:28:00,4459.54,4459.54,4459.54,4459.54,513
2001/11/20,13:29:00,4458.65,4458.65,4458.65,4458.65,625
2001/11/20,13:30:00,4455.80,4455.80,4455.80,4455.80,2264
2001/11/21,09:00:00,4455.80,4455.80,4455.80,4455.80,0
2001/11/21,09:01:00,4409.07,4409.07,4409.07,4409.07,0
2001/11/21,09:02:00,4426.27,4426.27,4426.27,4426.27,2300
2001/11/21,09:03:00,4433.02,4433.02,4433.02,4433.02,650
2001/11/21,09:04:00,4441.71,4441.71,4441.71,4441.71,765
2001/11/21,09:05:00,4442.47,4442.47,4442.47,4442.47,743
2001/11/21,09:06:00,4439.92,4439.92,4439.92,4439.92,789
2001/11/21,09:07:00,4438.30,4438.30,4438.30,4438.30,774
2001/11/21,09:08:00,4429.66,4429.66,4429.66,4429.66,770
2001/11/21,09:09:00,4423.43,4423.43,4423.43,4423.43,602
2001/11/21,09:10:00,4414.92,4414.92,4414.92,4414.92,558
2001/11/21,09:11:00,4411.51,4411.51,4411.51,4411.51,602
2001/11/21,09:12:00,4401.46,4401.46,4401.46,4401.46,705
2001/11/21,09:13:00,4409.14,4409.14,4409.14,4409.14,712
2001/11/21,09:14:00,4410.88,4410.88,4410.88,4410.88,705
2001/11/21,09:15:00,4423.00,4423.00,4423.00,4423.00,771
2001/11/21,09:16:00,4431.37,4431.37,4431.37,4431.37,799
2001/11/21,09:17:00,4438.39,4438.39,4438.39,4438.39,801
2001/11/21,09:18:00,4439.86,4439.86,4439.86,4439.86,575
2001/11/21,09:19:00,4443.36,4443.36,4443.36,4443.36,593
2001/11/21,09:20:00,4443.52,4443.52,4443.52,4443.52,505
2001/11/21,09:21:00,4445.39,4445.39,4445.39,4445.39,584
2001/11/21,09:22:00,4447.59,4447.59,4447.59,4447.59,528
2001/11/21,09:23:00,4453.72,4453.72,4453.72,4453.72,545
2001/11/21,09:24:00,4455.22,4455.22,4455.22,4455.22,588
2001/11/21,09:25:00,4453.66,4453.66,4453.66,4453.66,448
2001/11/21,09:26:00,4447.69,4447.69,4447.69,4447.69,450
2001/11/21,09:27:00,4450.13,4450.13,4450.13,4450.13,460
2001/11/21,09:28:00,4443.33,4443.33,4443.33,4443.33,379
2001/11/21,09:29:00,4445.30,4445.30,4445.30,4445.30,359
2001/11/21,09:30:00,4438.43,4438.43,4438.43,4438.43,318
2001/11/21,09:31:00,4434.83,4434.83,4434.83,4434.83,367
2001/11/21,09:32:00,4432.90,4432.90,4432.90,4432.90,360
2001/11/21,09:33:00,4427.73,4427.73,4427.73,4427.73,389
2001/11/21,09:34:00,4425.42,4425.42,4425.42,4425.42,424
2001/11/21,09:35:00,4422.35,4422.35,4422.35,4422.35,317
2001/11/21,09:36:00,4426.07,4426.07,4426.07,4426.07,294
2001/11/21,09:37:00,4431.41,4431.41,4431.41,4431.41,419
2001/11/21,09:38:00,4433.01,4433.01,4433.01,4433.01,385
2001/11/21,09:39:00,4437.93,4437.93,4437.93,4437.93,397
2001/11/21,09:40:00,4440.17,4440.17,4440.17,4440.17,487
2001/11/21,09:41:00,4441.56,4441.56,4441.56,4441.56,436
2001/11/21,09:42:00,4444.76,4444.76,4444.76,4444.76,423
2001/11/21,09:43:00,4452.86,4452.86,4452.86,4452.86,468
2001/11/21,09:44:00,4453.47,4453.47,4453.47,4453.47,326
2001/11/21,09:45:00,4447.57,4447.57,4447.57,4447.57,332
2001/11/21,09:46:00,4449.21,4449.21,4449.21,4449.21,355
2001/11/21,09:47:00,4454.17,4454.17,4454.17,4454.17,350
2001/11/21,09:48:00,4443.60,4443.60,4443.60,4443.60,315
2001/11/21,09:49:00,4444.92,4444.92,4444.92,4444.92,279
2001/11/21,09:50:00,4450.97,4450.97,4450.97,4450.97,220
2001/11/21,09:51:00,4445.09,4445.09,4445.09,4445.09,230
2001/11/21,09:52:00,4448.95,4448.95,4448.95,4448.95,181
2001/11/21,09:53:00,4452.01,4452.01,4452.01,4452.01,184
2001/11/21,09:54:00,4454.14,4454.14,4454.14,4454.14,185
2001/11/21,09:55:00,4457.09,4457.09,4457.09,4457.09,215
2001/11/21,09:56:00,4461.42,4461.42,4461.42,4461.42,355
2001/11/21,09:57:00,4464.23,4464.23,4464.23,4464.23,402
2001/11/21,09:58:00,4466.86,4466.86,4466.86,4466.86,463
2001/11/21,09:59:00,4475.56,4475.56,4475.56,4475.56,632
2001/11/21,10:00:00,4477.20,4477.20,4477.20,4477.20,605
2001/11/21,10:01:00,4480.93,4480.93,4480.93,4480.93,585
2001/11/21,10:02:00,4480.13,4480.13,4480.13,4480.13,570
2001/11/21,10:03:00,4477.70,4477.70,4477.70,4477.70,487
2001/11/21,10:04:00,4473.40,4473.40,4473.40,4473.40,424
2001/11/21,10:05:00,4465.64,4465.64,4465.64,4465.64,293
2001/11/21,10:06:00,4467.55,4467.55,4467.55,4467.55,356
2001/11/21,10:07:00,4466.99,4466.99,4466.99,4466.99,363
2001/11/21,10:08:00,4469.07,4469.07,4469.07,4469.07,277
2001/11/21,10:09:00,4467.16,4467.16,4467.16,4467.16,243
2001/11/21,10:10:00,4463.71,4463.71,4463.71,4463.71,194
2001/11/21,10:11:00,4460.21,4460.21,4460.21,4460.21,216
2001/11/21,10:12:00,4464.62,4464.62,4464.62,4464.62,229
2001/11/21,10:13:00,4467.28,4467.28,4467.28,4467.28,210
2001/11/21,10:14:00,4462.50,4462.50,4462.50,4462.50,166
2001/11/21,10:15:00,4467.90,4467.90,4467.90,4467.90,138
2001/11/21,10:16:00,4466.65,4466.65,4466.65,4466.65,151
2001/11/21,10:17:00,4461.22,4461.22,4461.22,4461.22,218
2001/11/21,10:18:00,4459.80,4459.80,4459.80,4459.80,225
2001/11/21,10:19:00,4463.21,4463.21,4463.21,4463.21,160
2001/11/21,10:20:00,4456.87,4456.87,4456.87,4456.87,216
2001/11/21,10:21:00,4456.73,4456.73,4456.73,4456.73,206
2001/11/21,10:22:00,4453.88,4453.88,4453.88,4453.88,235
2001/11/21,10:23:00,4452.13,4452.13,4452.13,4452.13,197
2001/11/21,10:24:00,4451.12,4451.12,4451.12,4451.12,238
2001/11/21,10:25:00,4446.65,4446.65,4446.65,4446.65,206
2001/11/21,10:26:00,4444.29,4444.29,4444.29,4444.29,274
2001/11/21,10:27:00,4447.34,4447.34,4447.34,4447.34,225
2001/11/21,10:28:00,4440.69,4440.69,4440.69,4440.69,196
2001/11/21,10:29:00,4442.26,4442.26,4442.26,4442.26,231
2001/11/21,10:30:00,4443.79,4443.79,4443.79,4443.79,193
2001/11/21,10:31:00,4441.27,4441.27,4441.27,4441.27,229
2001/11/21,10:32:00,4442.03,4442.03,4442.03,4442.03,365
2001/11/21,10:33:00,4441.15,4441.15,4441.15,4441.15,249
2001/11/21,10:34:00,4442.60,4442.60,4442.60,4442.60,190
2001/11/21,10:35:00,4441.47,4441.47,4441.47,4441.47,167
2001/11/21,10:36:00,4448.40,4448.40,4448.40,4448.40,192
2001/11/21,10:37:00,4442.29,4442.29,4442.29,4442.29,176
2001/11/21,10:38:00,4446.38,4446.38,4446.38,4446.38,151
2001/11/21,10:39:00,4451.28,4451.28,4451.28,4451.28,163
2001/11/21,10:40:00,4445.84,4445.84,4445.84,4445.84,127
2001/11/21,10:41:00,4445.89,4445.89,4445.89,4445.89,139
2001/11/21,10:42:00,4452.18,4452.18,4452.18,4452.18,149
2001/11/21,10:43:00,4448.53,4448.53,4448.53,4448.53,117
2001/11/21,10:44:00,4452.47,4452.47,4452.47,4452.47,117
2001/11/21,10:45:00,4447.78,4447.78,4447.78,4447.78,110
2001/11/21,10:46:00,4446.81,4446.81,4446.81,4446.81,142
2001/11/21,10:47:00,4447.76,4447.76,4447.76,4447.76,145
2001/11/21,10:48:00,4452.59,4452.59,4452.59,4452.59,141
2001/11/21,10:49:00,4446.13,4446.13,4446.13,4446.13,130
2001/11/21,10:50:00,4446.72,4446.72,4446.72,4446.72,118
2001/11/21,10:51:00,4451.11,4451.11,4451.11,4451.11,132
2001/11/21,10:52:00,4446.35,4446.35,4446.35,4446.35,116
2001/11/21,10:53:00,4447.44,4447.44,4447.44,4447.44,92
2001/11/21,10:54:00,4446.82,4446.82,4446.82,4446.82,130
2001/11/21,10:55:00,4447.32,4447.32,4447.32,4447.32,125
2001/11/21,10:56:00,4448.82,4448.82,4448.82,4448.82,159
2001/11/21,10:57:00,4451.17,4451.17,4451.17,4451.17,133
2001/11/21,10:58:00,4457.93,4457.93,4457.93,4457.93,173
2001/11/21,10:59:00,4453.64,4453.64,4453.64,4453.64,243
2001/11/21,11:00:00,4460.55,4460.55,4460.55,4460.55,259
2001/11/21,11:01:00,4462.25,4462.25,4462.25,4462.25,348
2001/11/21,11:02:00,4463.90,4463.90,4463.90,4463.90,328
2001/11/21,11:03:00,4462.07,4462.07,4462.07,4462.07,254
2001/11/21,11:04:00,4462.87,4462.87,4462.87,4462.87,200
2001/11/21,11:05:00,4458.90,4458.90,4458.90,4458.90,186
2001/11/21,11:06:00,4457.94,4457.94,4457.94,4457.94,178
2001/11/21,11:07:00,4457.33,4457.33,4457.33,4457.33,172
2001/11/21,11:08:00,4460.63,4460.63,4460.63,4460.63,119
2001/11/21,11:09:00,4455.26,4455.26,4455.26,4455.26,125
2001/11/21,11:10:00,4455.28,4455.28,4455.28,4455.28,119
2001/11/21,11:11:00,4452.29,4452.29,4452.29,4452.29,126
2001/11/21,11:12:00,4452.15,4452.15,4452.15,4452.15,165
2001/11/21,11:13:00,4449.80,4449.80,4449.80,4449.80,136
2001/11/21,11:14:00,4450.02,4450.02,4450.02,4450.02,136
2001/11/21,11:15:00,4446.97,4446.97,4446.97,4446.97,156
2001/11/21,11:16:00,4449.72,4449.72,4449.72,4449.72,180
2001/11/21,11:17:00,4446.30,4446.30,4446.30,4446.30,197
2001/11/21,11:18:00,4444.96,4444.96,4444.96,4444.96,197
2001/11/21,11:19:00,4444.90,4444.90,4444.90,4444.90,134
2001/11/21,11:20:00,4444.35,4444.35,4444.35,4444.35,125
2001/11/21,11:21:00,4443.72,4443.72,4443.72,4443.72,137
2001/11/21,11:22:00,4445.80,4445.80,4445.80,4445.80,167
2001/11/21,11:23:00,4445.14,4445.14,4445.14,4445.14,129
2001/11/21,11:24:00,4442.28,4442.28,4442.28,4442.28,122
2001/11/21,11:25:00,4441.28,4441.28,4441.28,4441.28,78
2001/11/21,11:26:00,4440.96,4440.96,4440.96,4440.96,93
2001/11/21,11:27:00,4439.51,4439.51,4439.51,4439.51,103
2001/11/21,11:28:00,4437.57,4437.57,4437.57,4437.57,99
2001/11/21,11:29:00,4439.10,4439.10,4439.10,4439.10,121
2001/11/21,11:30:00,4439.10,4439.10,4439.10,4439.10,152
2001/11/21,11:31:00,4438.09,4438.09,4438.09,4438.09,192
2001/11/21,11:32:00,4439.32,4439.32,4439.32,4439.32,180
2001/11/21,11:33:00,4436.43,4436.43,4436.43,4436.43,144
2001/11/21,11:34:00,4436.75,4436.75,4436.75,4436.75,134
2001/11/21,11:35:00,4437.17,4437.17,4437.17,4437.17,111
2001/11/21,11:36:00,4436.68,4436.68,4436.68,4436.68,206
2001/11/21,11:37:00,4443.03,4443.03,4443.03,4443.03,150
2001/11/21,11:38:00,4437.02,4437.02,4437.02,4437.02,158
2001/11/21,11:39:00,4440.29,4440.29,4440.29,4440.29,120
2001/11/21,11:40:00,4440.54,4440.54,4440.54,4440.54,150
2001/11/21,11:41:00,4449.96,4449.96,4449.96,4449.96,126
2001/11/21,11:42:00,4452.52,4452.52,4452.52,4452.52,175
2001/11/21,11:43:00,4453.32,4453.32,4453.32,4453.32,204
2001/11/21,11:44:00,4455.77,4455.77,4455.77,4455.77,145
2001/11/21,11:45:00,4455.13,4455.13,4455.13,4455.13,136
2001/11/21,11:46:00,4452.91,4452.91,4452.91,4452.91,153
2001/11/21,11:47:00,4451.33,4451.33,4451.33,4451.33,166
2001/11/21,11:48:00,4454.42,4454.42,4454.42,4454.42,111
2001/11/21,11:49:00,4454.53,4454.53,4454.53,4454.53,127
2001/11/21,11:50:00,4449.80,4449.80,4449.80,4449.80,113
2001/11/21,11:51:00,4449.36,4449.36,4449.36,4449.36,136
2001/11/21,11:52:00,4451.70,4451.70,4451.70,4451.70,152
2001/11/21,11:53:00,4452.17,4452.17,4452.17,4452.17,238
2001/11/21,11:54:00,4457.68,4457.68,4457.68,4457.68,315
2001/11/21,11:55:00,4460.01,4460.01,4460.01,4460.01,254
2001/11/21,11:56:00,4464.59,4464.59,4464.59,4464.59,292
2001/11/21,11:57:00,4465.09,4465.09,4465.09,4465.09,335
2001/11/21,11:58:00,4466.85,4466.85,4466.85,4466.85,277
2001/11/21,11:59:00,4468.43,4468.43,4468.43,4468.43,291
2001/11/21,12:00:00,4468.54,4468.54,4468.54,4468.54,224
2001/11/21,12:01:00,4468.60,4468.60,4468.60,4468.60,213
2001/11/21,12:02:00,4466.53,4466.53,4466.53,4466.53,272
2001/11/21,12:03:00,4466.45,4466.45,4466.45,4466.45,301
2001/11/21,12:04:00,4464.00,4464.00,4464.00,4464.00,250
2001/11/21,12:05:00,4462.55,4462.55,4462.55,4462.55,150
2001/11/21,12:06:00,4463.94,4463.94,4463.94,4463.94,153
2001/11/21,12:07:00,4464.37,4464.37,4464.37,4464.37,190
2001/11/21,12:08:00,4464.07,4464.07,4464.07,4464.07,154
2001/11/21,12:09:00,4458.18,4458.18,4458.18,4458.18,154
2001/11/21,12:10:00,4457.69,4457.69,4457.69,4457.69,155
2001/11/21,12:11:00,4459.75,4459.75,4459.75,4459.75,147
2001/11/21,12:12:00,4453.43,4453.43,4453.43,4453.43,153
2001/11/21,12:13:00,4457.93,4457.93,4457.93,4457.93,150
2001/11/21,12:14:00,4454.39,4454.39,4454.39,4454.39,143
2001/11/21,12:15:00,4455.56,4455.56,4455.56,4455.56,128
2001/11/21,12:16:00,4456.57,4456.57,4456.57,4456.57,156
2001/11/21,12:17:00,4456.38,4456.38,4456.38,4456.38,203
2001/11/21,12:18:00,4460.84,4460.84,4460.84,4460.84,199
2001/11/21,12:19:00,4461.48,4461.48,4461.48,4461.48,192
2001/11/21,12:20:00,4462.14,4462.14,4462.14,4462.14,154
2001/11/21,12:21:00,4463.71,4463.71,4463.71,4463.71,238
2001/11/21,12:22:00,4461.96,4461.96,4461.96,4461.96,296
2001/11/21,12:23:00,4469.84,4469.84,4469.84,4469.84,167
2001/11/21,12:24:00,4469.83,4469.83,4469.83,4469.83,219
2001/11/21,12:25:00,4471.13,4471.13,4471.13,4471.13,185
2001/11/21,12:26:00,4473.73,4473.73,4473.73,4473.73,209
2001/11/21,12:27:00,4473.44,4473.44,4473.44,4473.44,320
2001/11/21,12:28:00,4466.97,4466.97,4466.97,4466.97,250
2001/11/21,12:29:00,4475.54,4475.54,4475.54,4475.54,217
2001/11/21,12:30:00,4468.24,4468.24,4468.24,4468.24,218
2001/11/21,12:31:00,4471.14,4471.14,4471.14,4471.14,231
2001/11/21,12:32:00,4466.40,4466.40,4466.40,4466.40,234
2001/11/21,12:33:00,4469.03,4469.03,4469.03,4469.03,149
2001/11/21,12:34:00,4470.53,4470.53,4470.53,4470.53,143
2001/11/21,12:35:00,4465.98,4465.98,4465.98,4465.98,135
2001/11/21,12:36:00,4466.98,4466.98,4466.98,4466.98,162
2001/11/21,12:37:00,4465.18,4465.18,4465.18,4465.18,157
2001/11/21,12:38:00,4464.56,4464.56,4464.56,4464.56,137
2001/11/21,12:39:00,4468.59,4468.59,4468.59,4468.59,148
2001/11/21,12:40:00,4474.66,4474.66,4474.66,4474.66,274
2001/11/21,12:41:00,4472.25,4472.25,4472.25,4472.25,354
2001/11/21,12:42:00,4480.99,4480.99,4480.99,4480.99,465
2001/11/21,12:43:00,4481.83,4481.83,4481.83,4481.83,370
2001/11/21,12:44:00,4486.90,4486.90,4486.90,4486.90,388
2001/11/21,12:45:00,4489.31,4489.31,4489.31,4489.31,399
2001/11/21,12:46:00,4491.11,4491.11,4491.11,4491.11,523
2001/11/21,12:47:00,4485.91,4485.91,4485.91,4485.91,548
2001/11/21,12:48:00,4488.24,4488.24,4488.24,4488.24,387
2001/11/21,12:49:00,4488.94,4488.94,4488.94,4488.94,385
2001/11/21,12:50:00,4488.04,4488.04,4488.04,4488.04,301
2001/11/21,12:51:00,4491.62,4491.62,4491.62,4491.62,340
2001/11/21,12:52:00,4489.57,4489.57,4489.57,4489.57,284
2001/11/21,12:53:00,4490.51,4490.51,4490.51,4490.51,255
2001/11/21,12:54:00,4490.42,4490.42,4490.42,4490.42,271
2001/11/21,12:55:00,4490.10,4490.10,4490.10,4490.10,233
2001/11/21,12:56:00,4494.06,4494.06,4494.06,4494.06,266
2001/11/21,12:57:00,4491.33,4491.33,4491.33,4491.33,293
2001/11/21,12:58:00,4489.68,4489.68,4489.68,4489.68,263
2001/11/21,12:59:00,4484.35,4484.35,4484.35,4484.35,312
2001/11/21,13:00:00,4483.35,4483.35,4483.35,4483.35,282
2001/11/21,13:01:00,4474.58,4474.58,4474.58,4474.58,336
2001/11/21,13:02:00,4473.71,4473.71,4473.71,4473.71,299
2001/11/21,13:03:00,4472.54,4472.54,4472.54,4472.54,403
2001/11/21,13:04:00,4470.22,4470.22,4470.22,4470.22,331
2001/11/21,13:05:00,4472.53,4472.53,4472.53,4472.53,258
2001/11/21,13:06:00,4474.96,4474.96,4474.96,4474.96,297
2001/11/21,13:07:00,4479.14,4479.14,4479.14,4479.14,210
2001/11/21,13:08:00,4482.49,4482.49,4482.49,4482.49,235
2001/11/21,13:09:00,4484.13,4484.13,4484.13,4484.13,192
2001/11/21,13:10:00,4479.62,4479.62,4479.62,4479.62,276
2001/11/21,13:11:00,4487.72,4487.72,4487.72,4487.72,338
2001/11/21,13:12:00,4490.18,4490.18,4490.18,4490.18,343
2001/11/21,13:13:00,4495.91,4495.91,4495.91,4495.91,402
2001/11/21,13:14:00,4495.38,4495.38,4495.38,4495.38,381
2001/11/21,13:15:00,4500.35,4500.35,4500.35,4500.35,370
2001/11/21,13:16:00,4510.48,4510.48,4510.48,4510.48,521
2001/11/21,13:17:00,4508.10,4508.10,4508.10,4508.10,508
2001/11/21,13:18:00,4510.29,4510.29,4510.29,4510.29,489
2001/11/21,13:19:00,4509.63,4509.63,4509.63,4509.63,463
2001/11/21,13:20:00,4509.12,4509.12,4509.12,4509.12,424
2001/11/21,13:21:00,4509.42,4509.42,4509.42,4509.42,405
2001/11/21,13:22:00,4497.71,4497.71,4497.71,4497.71,371
2001/11/21,13:23:00,4501.88,4501.88,4501.88,4501.88,366
2001/11/21,13:24:00,4502.96,4502.96,4502.96,4502.96,403
2001/11/21,13:25:00,4502.20,4502.20,4502.20,4502.20,393
2001/11/21,13:26:00,4508.56,4508.56,4508.56,4508.56,432
2001/11/21,13:27:00,4512.12,4512.12,4512.12,4512.12,679
2001/11/21,13:28:00,4521.64,4521.64,4521.64,4521.64,833
2001/11/21,13:29:00,4522.27,4522.27,4522.27,4522.27,967
2001/11/21,13:30:00,4533.37,4533.37,4533.37,4533.37,3929
2001/11/22,09:00:00,4533.37,4533.37,4533.37,4533.37,0
2001/11/22,09:01:00,4538.29,4538.29,4538.29,4538.29,0
2001/11/22,09:02:00,4526.61,4526.61,4526.61,4526.61,2699
2001/11/22,09:03:00,4527.92,4527.92,4527.92,4527.92,826
2001/11/22,09:04:00,4530.19,4530.19,4530.19,4530.19,788
2001/11/22,09:05:00,4535.83,4535.83,4535.83,4535.83,780
2001/11/22,09:06:00,4548.54,4548.54,4548.54,4548.54,758
2001/11/22,09:07:00,4552.78,4552.78,4552.78,4552.78,1064
2001/11/22,09:08:00,4556.13,4556.13,4556.13,4556.13,954
2001/11/22,09:09:00,4555.65,4555.65,4555.65,4555.65,770
2001/11/22,09:10:00,4557.28,4557.28,4557.28,4557.28,778
2001/11/22,09:11:00,4551.47,4551.47,4551.47,4551.47,799
2001/11/22,09:12:00,4541.13,4541.13,4541.13,4541.13,757
2001/11/22,09:13:00,4537.10,4537.10,4537.10,4537.10,790
2001/11/22,09:14:00,4531.30,4531.30,4531.30,4531.30,713
2001/11/22,09:15:00,4527.15,4527.15,4527.15,4527.15,630
2001/11/22,09:16:00,4515.71,4515.71,4515.71,4515.71,762
2001/11/22,09:17:00,4514.31,4514.31,4514.31,4514.31,823
2001/11/22,09:18:00,4509.94,4509.94,4509.94,4509.94,611
2001/11/22,09:19:00,4513.52,4513.52,4513.52,4513.52,563
2001/11/22,09:20:00,4516.54,4516.54,4516.54,4516.54,544
2001/11/22,09:21:00,4519.63,4519.63,4519.63,4519.63,507
2001/11/22,09:22:00,4521.39,4521.39,4521.39,4521.39,568
2001/11/22,09:23:00,4527.29,4527.29,4527.29,4527.29,437
2001/11/22,09:24:00,4525.35,4525.35,4525.35,4525.35,365
2001/11/22,09:25:00,4525.97,4525.97,4525.97,4525.97,302
2001/11/22,09:26:00,4522.08,4522.08,4522.08,4522.08,381
2001/11/22,09:27:00,4526.84,4526.84,4526.84,4526.84,389
2001/11/22,09:28:00,4526.26,4526.26,4526.26,4526.26,269
2001/11/22,09:29:00,4522.48,4522.48,4522.48,4522.48,272
2001/11/22,09:30:00,4527.73,4527.73,4527.73,4527.73,268
2001/11/22,09:31:00,4529.71,4529.71,4529.71,4529.71,304
2001/11/22,09:32:00,4531.29,4531.29,4531.29,4531.29,318
2001/11/22,09:33:00,4533.38,4533.38,4533.38,4533.38,311
2001/11/22,09:34:00,4537.61,4537.61,4537.61,4537.61,386
2001/11/22,09:35:00,4540.79,4540.79,4540.79,4540.79,429
2001/11/22,09:36:00,4545.85,4545.85,4545.85,4545.85,462
2001/11/22,09:37:00,4547.22,4547.22,4547.22,4547.22,474
2001/11/22,09:38:00,4542.69,4542.69,4542.69,4542.69,472
2001/11/22,09:39:00,4547.87,4547.87,4547.87,4547.87,402
2001/11/22,09:40:00,4541.39,4541.39,4541.39,4541.39,353
2001/11/22,09:41:00,4540.63,4540.63,4540.63,4540.63,375
2001/11/22,09:42:00,4545.83,4545.83,4545.83,4545.83,411
2001/11/22,09:43:00,4544.63,4544.63,4544.63,4544.63,367
2001/11/22,09:44:00,4546.14,4546.14,4546.14,4546.14,463
2001/11/22,09:45:00,4545.35,4545.35,4545.35,4545.35,386
2001/11/22,09:46:00,4547.53,4547.53,4547.53,4547.53,508
2001/11/22,09:47:00,4548.47,4548.47,4548.47,4548.47,515
2001/11/22,09:48:00,4548.10,4548.10,4548.10,4548.10,430
2001/11/22,09:49:00,4552.09,4552.09,4552.09,4552.09,317
2001/11/22,09:50:00,4551.26,4551.26,4551.26,4551.26,280
2001/11/22,09:51:00,4545.50,4545.50,4545.50,4545.50,276
2001/11/22,09:52:00,4547.03,4547.03,4547.03,4547.03,379
2001/11/22,09:53:00,4541.65,4541.65,4541.65,4541.65,279
2001/11/22,09:54:00,4542.27,4542.27,4542.27,4542.27,292
2001/11/22,09:55:00,4536.67,4536.67,4536.67,4536.67,312
2001/11/22,09:56:00,4532.54,4532.54,4532.54,4532.54,277
2001/11/22,09:57:00,4531.88,4531.88,4531.88,4531.88,383
2001/11/22,09:58:00,4535.03,4535.03,4535.03,4535.03,309
2001/11/22,09:59:00,4529.30,4529.30,4529.30,4529.30,256
2001/11/22,10:00:00,4529.23,4529.23,4529.23,4529.23,211
2001/11/22,10:01:00,4534.11,4534.11,4534.11,4534.11,287
2001/11/22,10:02:00,4534.46,4534.46,4534.46,4534.46,290
2001/11/22,10:03:00,4532.43,4532.43,4532.43,4532.43,197
2001/11/22,10:04:00,4532.52,4532.52,4532.52,4532.52,161
2001/11/22,10:05:00,4532.49,4532.49,4532.49,4532.49,155
2001/11/22,10:06:00,4527.24,4527.24,4527.24,4527.24,165
2001/11/22,10:07:00,4527.01,4527.01,4527.01,4527.01,198
2001/11/22,10:08:00,4523.36,4523.36,4523.36,4523.36,179
2001/11/22,10:09:00,4527.18,4527.18,4527.18,4527.18,177
2001/11/22,10:10:00,4520.55,4520.55,4520.55,4520.55,151
2001/11/22,10:11:00,4520.41,4520.41,4520.41,4520.41,206
2001/11/22,10:12:00,4519.86,4519.86,4519.86,4519.86,225
2001/11/22,10:13:00,4523.10,4523.10,4523.10,4523.10,233
2001/11/22,10:14:00,4516.55,4516.55,4516.55,4516.55,212
2001/11/22,10:15:00,4516.04,4516.04,4516.04,4516.04,255
2001/11/22,10:16:00,4512.44,4512.44,4512.44,4512.44,306
2001/11/22,10:17:00,4510.43,4510.43,4510.43,4510.43,342
2001/11/22,10:18:00,4509.02,4509.02,4509.02,4509.02,300
2001/11/22,10:19:00,4500.03,4500.03,4500.03,4500.03,398
2001/11/22,10:20:00,4499.18,4499.18,4499.18,4499.18,404
2001/11/22,10:21:00,4493.98,4493.98,4493.98,4493.98,480
2001/11/22,10:22:00,4491.50,4491.50,4491.50,4491.50,576
2001/11/22,10:23:00,4489.70,4489.70,4489.70,4489.70,442
2001/11/22,10:24:00,4493.81,4493.81,4493.81,4493.81,341
2001/11/22,10:25:00,4493.46,4493.46,4493.46,4493.46,368
2001/11/22,10:26:00,4492.71,4492.71,4492.71,4492.71,335
2001/11/22,10:27:00,4499.50,4499.50,4499.50,4499.50,360
2001/11/22,10:28:00,4497.92,4497.92,4497.92,4497.92,217
2001/11/22,10:29:00,4502.12,4502.12,4502.12,4502.12,231
2001/11/22,10:30:00,4503.16,4503.16,4503.16,4503.16,194
2001/11/22,10:31:00,4502.34,4502.34,4502.34,4502.34,243
2001/11/22,10:32:00,4508.60,4508.60,4508.60,4508.60,188
2001/11/22,10:33:00,4509.48,4509.48,4509.48,4509.48,133
2001/11/22,10:34:00,4508.11,4508.11,4508.11,4508.11,142
2001/11/22,10:35:00,4507.94,4507.94,4507.94,4507.94,150
2001/11/22,10:36:00,4503.25,4503.25,4503.25,4503.25,161
2001/11/22,10:37:00,4502.12,4502.12,4502.12,4502.12,134
2001/11/22,10:38:00,4500.26,4500.26,4500.26,4500.26,129
2001/11/22,10:39:00,4504.64,4504.64,4504.64,4504.64,120
2001/11/22,10:40:00,4497.20,4497.20,4497.20,4497.20,104
2001/11/22,10:41:00,4500.10,4500.10,4500.10,4500.10,113
2001/11/22,10:42:00,4499.96,4499.96,4499.96,4499.96,132
2001/11/22,10:43:00,4492.28,4492.28,4492.28,4492.28,140
2001/11/22,10:44:00,4490.73,4490.73,4490.73,4490.73,116
2001/11/22,10:45:00,4493.90,4493.90,4493.90,4493.90,119
2001/11/22,10:46:00,4488.71,4488.71,4488.71,4488.71,191
2001/11/22,10:47:00,4487.37,4487.37,4487.37,4487.37,167
2001/11/22,10:48:00,4486.03,4486.03,4486.03,4486.03,155
2001/11/22,10:49:00,4487.35,4487.35,4487.35,4487.35,160
2001/11/22,10:50:00,4481.47,4481.47,4481.47,4481.47,151
2001/11/22,10:51:00,4480.26,4480.26,4480.26,4480.26,307
2001/11/22,10:52:00,4472.82,4472.82,4472.82,4472.82,268
2001/11/22,10:53:00,4470.69,4470.69,4470.69,4470.69,300
2001/11/22,10:54:00,4470.28,4470.28,4470.28,4470.28,296
2001/11/22,10:55:00,4467.73,4467.73,4467.73,4467.73,351
2001/11/22,10:56:00,4466.35,4466.35,4466.35,4466.35,330
2001/11/22,10:57:00,4471.37,4471.37,4471.37,4471.37,274
2001/11/22,10:58:00,4470.13,4470.13,4470.13,4470.13,282
2001/11/22,10:59:00,4477.85,4477.85,4477.85,4477.85,227
2001/11/22,11:00:00,4476.94,4476.94,4476.94,4476.94,175
2001/11/22,11:01:00,4479.61,4479.61,4479.61,4479.61,207
2001/11/22,11:02:00,4484.74,4484.74,4484.74,4484.74,208
2001/11/22,11:03:00,4485.66,4485.66,4485.66,4485.66,150
2001/11/22,11:04:00,4485.83,4485.83,4485.83,4485.83,129
2001/11/22,11:05:00,4487.78,4487.78,4487.78,4487.78,133
2001/11/22,11:06:00,4486.63,4486.63,4486.63,4486.63,164
2001/11/22,11:07:00,4488.59,4488.59,4488.59,4488.59,178
2001/11/22,11:08:00,4483.01,4483.01,4483.01,4483.01,190
2001/11/22,11:09:00,4487.95,4487.95,4487.95,4487.95,133
2001/11/22,11:10:00,4482.97,4482.97,4482.97,4482.97,129
2001/11/22,11:11:00,4483.49,4483.49,4483.49,4483.49,180
2001/11/22,11:12:00,4482.69,4482.69,4482.69,4482.69,162
2001/11/22,11:13:00,4484.70,4484.70,4484.70,4484.70,193
2001/11/22,11:14:00,4481.45,4481.45,4481.45,4481.45,146
2001/11/22,11:15:00,4487.78,4487.78,4487.78,4487.78,181
2001/11/22,11:16:00,4484.66,4484.66,4484.66,4484.66,206
2001/11/22,11:17:00,4492.14,4492.14,4492.14,4492.14,226
2001/11/22,11:18:00,4492.56,4492.56,4492.56,4492.56,162
2001/11/22,11:19:00,4493.79,4493.79,4493.79,4493.79,148
2001/11/22,11:20:00,4493.35,4493.35,4493.35,4493.35,164
2001/11/22,11:21:00,4491.79,4491.79,4491.79,4491.79,231
2001/11/22,11:22:00,4495.13,4495.13,4495.13,4495.13,235
2001/11/22,11:23:00,4497.74,4497.74,4497.74,4497.74,149
2001/11/22,11:24:00,4498.91,4498.91,4498.91,4498.91,177
2001/11/22,11:25:00,4498.13,4498.13,4498.13,4498.13,194
2001/11/22,11:26:00,4498.39,4498.39,4498.39,4498.39,234
2001/11/22,11:27:00,4504.47,4504.47,4504.47,4504.47,277
2001/11/22,11:28:00,4505.45,4505.45,4505.45,4505.45,228
2001/11/22,11:29:00,4507.49,4507.49,4507.49,4507.49,223
2001/11/22,11:30:00,4508.15,4508.15,4508.15,4508.15,201
2001/11/22,11:31:00,4502.98,4502.98,4502.98,4502.98,230
2001/11/22,11:32:00,4507.85,4507.85,4507.85,4507.85,259
2001/11/22,11:33:00,4502.47,4502.47,4502.47,4502.47,218
2001/11/22,11:34:00,4505.40,4505.40,4505.40,4505.40,165
2001/11/22,11:35:00,4500.80,4500.80,4500.80,4500.80,159
2001/11/22,11:36:00,4498.76,4498.76,4498.76,4498.76,153
2001/11/22,11:37:00,4494.54,4494.54,4494.54,4494.54,220
2001/11/22,11:38:00,4497.13,4497.13,4497.13,4497.13,140
2001/11/22,11:39:00,4494.01,4494.01,4494.01,4494.01,125
2001/11/22,11:40:00,4489.00,4489.00,4489.00,4489.00,157
2001/11/22,11:41:00,4488.19,4488.19,4488.19,4488.19,169
2001/11/22,11:42:00,4483.12,4483.12,4483.12,4483.12,169
2001/11/22,11:43:00,4485.14,4485.14,4485.14,4485.14,166
2001/11/22,11:44:00,4484.39,4484.39,4484.39,4484.39,152
2001/11/22,11:45:00,4483.87,4483.87,4483.87,4483.87,132
2001/11/22,11:46:00,4482.26,4482.26,4482.26,4482.26,194
2001/11/22,11:47:00,4480.13,4480.13,4480.13,4480.13,179
2001/11/22,11:48:00,4475.22,4475.22,4475.22,4475.22,129
2001/11/22,11:49:00,4471.01,4471.01,4471.01,4471.01,105
2001/11/22,11:50:00,4469.65,4469.65,4469.65,4469.65,127
2001/11/22,11:51:00,4466.81,4466.81,4466.81,4466.81,300
2001/11/22,11:52:00,4465.86,4465.86,4465.86,4465.86,395
2001/11/22,11:53:00,4464.98,4464.98,4464.98,4464.98,212
2001/11/22,11:54:00,4465.28,4465.28,4465.28,4465.28,257
2001/11/22,11:55:00,4465.22,4465.22,4465.22,4465.22,192
2001/11/22,11:56:00,4465.60,4465.60,4465.60,4465.60,206
2001/11/22,11:57:00,4471.17,4471.17,4471.17,4471.17,204
2001/11/22,11:58:00,4468.01,4468.01,4468.01,4468.01,136
2001/11/22,11:59:00,4474.36,4474.36,4474.36,4474.36,141
2001/11/22,12:00:00,4475.81,4475.81,4475.81,4475.81,120
2001/11/22,12:01:00,4471.80,4471.80,4471.80,4471.80,139
2001/11/22,12:02:00,4475.14,4475.14,4475.14,4475.14,145
2001/11/22,12:03:00,4476.16,4476.16,4476.16,4476.16,91
2001/11/22,12:04:00,4477.87,4477.87,4477.87,4477.87,80
2001/11/22,12:05:00,4479.10,4479.10,4479.10,4479.10,71
2001/11/22,12:06:00,4478.41,4478.41,4478.41,4478.41,88
2001/11/22,12:07:00,4478.76,4478.76,4478.76,4478.76,141
2001/11/22,12:08:00,4479.28,4479.28,4479.28,4479.28,125
2001/11/22,12:09:00,4479.20,4479.20,4479.20,4479.20,107
2001/11/22,12:10:00,4477.98,4477.98,4477.98,4477.98,92
2001/11/22,12:11:00,4476.17,4476.17,4476.17,4476.17,98
2001/11/22,12:12:00,4477.49,4477.49,4477.49,4477.49,107
2001/11/22,12:13:00,4470.89,4470.89,4470.89,4470.89,100
2001/11/22,12:14:00,4467.86,4467.86,4467.86,4467.86,88
2001/11/22,12:15:00,4466.09,4466.09,4466.09,4466.09,164
2001/11/22,12:16:00,4462.10,4462.10,4462.10,4462.10,260
2001/11/22,12:17:00,4462.15,4462.15,4462.15,4462.15,309
2001/11/22,12:18:00,4458.67,4458.67,4458.67,4458.67,228
2001/11/22,12:19:00,4455.01,4455.01,4455.01,4455.01,218
2001/11/22,12:20:00,4453.31,4453.31,4453.31,4453.31,254
2001/11/22,12:21:00,4454.14,4454.14,4454.14,4454.14,223
2001/11/22,12:22:00,4449.88,4449.88,4449.88,4449.88,234
2001/11/22,12:23:00,4453.06,4453.06,4453.06,4453.06,180
2001/11/22,12:24:00,4452.58,4452.58,4452.58,4452.58,203
2001/11/22,12:25:00,4455.64,4455.64,4455.64,4455.64,190
2001/11/22,12:26:00,4458.98,4458.98,4458.98,4458.98,235
2001/11/22,12:27:00,4462.66,4462.66,4462.66,4462.66,277
2001/11/22,12:28:00,4464.42,4464.42,4464.42,4464.42,231
2001/11/22,12:29:00,4468.13,4468.13,4468.13,4468.13,215
2001/11/22,12:30:00,4468.94,4468.94,4468.94,4468.94,181
2001/11/22,12:31:00,4475.68,4475.68,4475.68,4475.68,194
2001/11/22,12:32:00,4474.40,4474.40,4474.40,4474.40,192
2001/11/22,12:33:00,4469.22,4469.22,4469.22,4469.22,109
2001/11/22,12:34:00,4474.34,4474.34,4474.34,4474.34,122
2001/11/22,12:35:00,4473.44,4473.44,4473.44,4473.44,113
2001/11/22,12:36:00,4472.56,4472.56,4472.56,4472.56,131
2001/11/22,12:37:00,4473.55,4473.55,4473.55,4473.55,129
2001/11/22,12:38:00,4467.91,4467.91,4467.91,4467.91,111
2001/11/22,12:39:00,4474.21,4474.21,4474.21,4474.21,86
2001/11/22,12:40:00,4473.77,4473.77,4473.77,4473.77,97
2001/11/22,12:41:00,4472.51,4472.51,4472.51,4472.51,146
2001/11/22,12:42:00,4473.63,4473.63,4473.63,4473.63,330
2001/11/22,12:43:00,4474.95,4474.95,4474.95,4474.95,233
2001/11/22,12:44:00,4483.15,4483.15,4483.15,4483.15,239
2001/11/22,12:45:00,4488.04,4488.04,4488.04,4488.04,286
2001/11/22,12:46:00,4487.30,4487.30,4487.30,4487.30,375
2001/11/22,12:47:00,4493.21,4493.21,4493.21,4493.21,473
2001/11/22,12:48:00,4495.37,4495.37,4495.37,4495.37,329
2001/11/22,12:49:00,4490.24,4490.24,4490.24,4490.24,230
2001/11/22,12:50:00,4491.84,4491.84,4491.84,4491.84,226
2001/11/22,12:51:00,4482.64,4482.64,4482.64,4482.64,210
2001/11/22,12:52:00,4485.30,4485.30,4485.30,4485.30,201
2001/11/22,12:53:00,4480.90,4480.90,4480.90,4480.90,179
2001/11/22,12:54:00,4480.02,4480.02,4480.02,4480.02,132
2001/11/22,12:55:00,4481.53,4481.53,4481.53,4481.53,137
2001/11/22,12:56:00,4475.97,4475.97,4475.97,4475.97,126
2001/11/22,12:57:00,4473.78,4473.78,4473.78,4473.78,170
2001/11/22,12:58:00,4472.91,4472.91,4472.91,4472.91,123
2001/11/22,12:59:00,4479.27,4479.27,4479.27,4479.27,120
2001/11/22,13:00:00,4473.80,4473.80,4473.80,4473.80,130
2001/11/22,13:01:00,4478.16,4478.16,4478.16,4478.16,157
2001/11/22,13:02:00,4480.20,4480.20,4480.20,4480.20,163
2001/11/22,13:03:00,4480.26,4480.26,4480.26,4480.26,161
2001/11/22,13:04:00,4473.41,4473.41,4473.41,4473.41,134
2001/11/22,13:05:00,4476.26,4476.26,4476.26,4476.26,138
2001/11/22,13:06:00,4472.47,4472.47,4472.47,4472.47,151
2001/11/22,13:07:00,4470.34,4470.34,4470.34,4470.34,211
2001/11/22,13:08:00,4467.42,4467.42,4467.42,4467.42,144
2001/11/22,13:09:00,4462.46,4462.46,4462.46,4462.46,191
2001/11/22,13:10:00,4461.27,4461.27,4461.27,4461.27,158
2001/11/22,13:11:00,4460.35,4460.35,4460.35,4460.35,205
2001/11/22,13:12:00,4451.90,4451.90,4451.90,4451.90,346
2001/11/22,13:13:00,4448.83,4448.83,4448.83,4448.83,273
2001/11/22,13:14:00,4451.00,4451.00,4451.00,4451.00,324
2001/11/22,13:15:00,4443.07,4443.07,4443.07,4443.07,478
2001/11/22,13:16:00,4439.36,4439.36,4439.36,4439.36,611
2001/11/22,13:17:00,4438.40,4438.40,4438.40,4438.40,522
2001/11/22,13:18:00,4441.76,4441.76,4441.76,4441.76,378
2001/11/22,13:19:00,4445.88,4445.88,4445.88,4445.88,372
2001/11/22,13:20:00,4448.09,4448.09,4448.09,4448.09,259
2001/11/22,13:21:00,4457.26,4457.26,4457.26,4457.26,277
2001/11/22,13:22:00,4458.67,4458.67,4458.67,4458.67,272
2001/11/22,13:23:00,4459.41,4459.41,4459.41,4459.41,295
2001/11/22,13:24:00,4459.15,4459.15,4459.15,4459.15,267
2001/11/22,13:25:00,4454.88,4454.88,4454.88,4454.88,260
2001/11/22,13:26:00,4457.07,4457.07,4457.07,4457.07,322
2001/11/22,13:27:00,4452.03,4452.03,4452.03,4452.03,419
2001/11/22,13:28:00,4458.11,4458.11,4458.11,4458.11,494
2001/11/22,13:29:00,4450.63,4450.63,4450.63,4450.63,784
2001/11/22,13:30:00,4450.02,4450.02,4450.02,4450.02,2585
2001/11/23,09:00:00,4450.02,4450.02,4450.02,4450.02,0
2001/11/23,09:01:00,4470.42,4470.42,4470.42,4470.42,0
2001/11/23,09:02:00,4490.97,4490.97,4490.97,4490.97,1553
2001/11/23,09:03:00,4498.91,4498.91,4498.91,4498.91,681
2001/11/23,09:04:00,4496.99,4496.99,4496.99,4496.99,699
2001/11/23,09:05:00,4499.84,4499.84,4499.84,4499.84,614
2001/11/23,09:06:00,4496.31,4496.31,4496.31,4496.31,658
2001/11/23,09:07:00,4489.74,4489.74,4489.74,4489.74,692
2001/11/23,09:08:00,4479.62,4479.62,4479.62,4479.62,518
2001/11/23,09:09:00,4478.17,4478.17,4478.17,4478.17,577
2001/11/23,09:10:00,4478.64,4478.64,4478.64,4478.64,557
2001/11/23,09:11:00,4474.33,4474.33,4474.33,4474.33,554
2001/11/23,09:12:00,4472.90,4472.90,4472.90,4472.90,638
2001/11/23,09:13:00,4474.37,4474.37,4474.37,4474.37,454
2001/11/23,09:14:00,4477.94,4477.94,4477.94,4477.94,404
2001/11/23,09:15:00,4478.77,4478.77,4478.77,4478.77,306
2001/11/23,09:16:00,4474.41,4474.41,4474.41,4474.41,321
2001/11/23,09:17:00,4474.86,4474.86,4474.86,4474.86,388
2001/11/23,09:18:00,4477.89,4477.89,4477.89,4477.89,301
2001/11/23,09:19:00,4474.54,4474.54,4474.54,4474.54,281
2001/11/23,09:20:00,4470.78,4470.78,4470.78,4470.78,330
2001/11/23,09:21:00,4471.40,4471.40,4471.40,4471.40,297
2001/11/23,09:22:00,4467.51,4467.51,4467.51,4467.51,347
2001/11/23,09:23:00,4466.70,4466.70,4466.70,4466.70,325
2001/11/23,09:24:00,4457.73,4457.73,4457.73,4457.73,354
2001/11/23,09:25:00,4455.13,4455.13,4455.13,4455.13,319
2001/11/23,09:26:00,4450.93,4450.93,4450.93,4450.93,337
2001/11/23,09:27:00,4447.54,4447.54,4447.54,4447.54,419
2001/11/23,09:28:00,4441.48,4441.48,4441.48,4441.48,396
2001/11/23,09:29:00,4440.89,4440.89,4440.89,4440.89,379
2001/11/23,09:30:00,4445.83,4445.83,4445.83,4445.83,412
2001/11/23,09:31:00,4449.00,4449.00,4449.00,4449.00,462
2001/11/23,09:32:00,4452.48,4452.48,4452.48,4452.48,500
2001/11/23,09:33:00,4457.68,4457.68,4457.68,4457.68,434
2001/11/23,09:34:00,4462.70,4462.70,4462.70,4462.70,465
2001/11/23,09:35:00,4464.06,4464.06,4464.06,4464.06,417
2001/11/23,09:36:00,4473.51,4473.51,4473.51,4473.51,460
2001/11/23,09:37:00,4471.45,4471.45,4471.45,4471.45,458
2001/11/23,09:38:00,4471.20,4471.20,4471.20,4471.20,323
2001/11/23,09:39:00,4477.50,4477.50,4477.50,4477.50,363
2001/11/23,09:40:00,4471.60,4471.60,4471.60,4471.60,349
2001/11/23,09:41:00,4482.34,4482.34,4482.34,4482.34,339
2001/11/23,09:42:00,4484.70,4484.70,4484.70,4484.70,554
2001/11/23,09:43:00,4484.88,4484.88,4484.88,4484.88,524
2001/11/23,09:44:00,4484.85,4484.85,4484.85,4484.85,395
2001/11/23,09:45:00,4485.99,4485.99,4485.99,4485.99,402
2001/11/23,09:46:00,4483.35,4483.35,4483.35,4483.35,357
2001/11/23,09:47:00,4476.73,4476.73,4476.73,4476.73,486
2001/11/23,09:48:00,4476.21,4476.21,4476.21,4476.21,284
2001/11/23,09:49:00,4472.05,4472.05,4472.05,4472.05,307
2001/11/23,09:50:00,4470.45,4470.45,4470.45,4470.45,313
2001/11/23,09:51:00,4473.70,4473.70,4473.70,4473.70,281
2001/11/23,09:52:00,4468.94,4468.94,4468.94,4468.94,318
2001/11/23,09:53:00,4469.98,4469.98,4469.98,4469.98,244
2001/11/23,09:54:00,4477.82,4477.82,4477.82,4477.82,202
2001/11/23,09:55:00,4482.22,4482.22,4482.22,4482.22,221
2001/11/23,09:56:00,4485.70,4485.70,4485.70,4485.70,237
2001/11/23,09:57:00,4485.85,4485.85,4485.85,4485.85,365
2001/11/23,09:58:00,4486.73,4486.73,4486.73,4486.73,364
2001/11/23,09:59:00,4487.72,4487.72,4487.72,4487.72,275
2001/11/23,10:00:00,4487.92,4487.92,4487.92,4487.92,223
2001/11/23,10:01:00,4488.06,4488.06,4488.06,4488.06,217
2001/11/23,10:02:00,4490.29,4490.29,4490.29,4490.29,283
2001/11/23,10:03:00,4496.16,4496.16,4496.16,4496.16,290
2001/11/23,10:04:00,4497.94,4497.94,4497.94,4497.94,330
2001/11/23,10:05:00,4501.37,4501.37,4501.37,4501.37,362
2001/11/23,10:06:00,4503.11,4503.11,4503.11,4503.11,610
2001/11/23,10:07:00,4505.67,4505.67,4505.67,4505.67,753
2001/11/23,10:08:00,4505.92,4505.92,4505.92,4505.92,567
2001/11/23,10:09:00,4504.43,4504.43,4504.43,4504.43,482
2001/11/23,10:10:00,4497.34,4497.34,4497.34,4497.34,439
2001/11/23,10:11:00,4496.61,4496.61,4496.61,4496.61,459
2001/11/23,10:12:00,4490.93,4490.93,4490.93,4490.93,416
2001/11/23,10:13:00,4495.91,4495.91,4495.91,4495.91,327
2001/11/23,10:14:00,4494.44,4494.44,4494.44,4494.44,258
2001/11/23,10:15:00,4488.33,4488.33,4488.33,4488.33,222
2001/11/23,10:16:00,4494.08,4494.08,4494.08,4494.08,208
2001/11/23,10:17:00,4491.61,4491.61,4491.61,4491.61,275
2001/11/23,10:18:00,4488.39,4488.39,4488.39,4488.39,175
2001/11/23,10:19:00,4486.92,4486.92,4486.92,4486.92,175
2001/11/23,10:20:00,4486.99,4486.99,4486.99,4486.99,135
2001/11/23,10:21:00,4487.85,4487.85,4487.85,4487.85,154
2001/11/23,10:22:00,4491.54,4491.54,4491.54,4491.54,414
2001/11/23,10:23:00,4501.79,4501.79,4501.79,4501.79,501
2001/11/23,10:24:00,4506.67,4506.67,4506.67,4506.67,532
2001/11/23,10:25:00,4507.41,4507.41,4507.41,4507.41,536
2001/11/23,10:26:00,4512.11,4512.11,4512.11,4512.11,595
2001/11/23,10:27:00,4518.48,4518.48,4518.48,4518.48,631
2001/11/23,10:28:00,4513.21,4513.21,4513.21,4513.21,466
2001/11/23,10:29:00,4514.24,4514.24,4514.24,4514.24,411
2001/11/23,10:30:00,4515.20,4515.20,4515.20,4515.20,368
2001/11/23,10:31:00,4509.78,4509.78,4509.78,4509.78,396
2001/11/23,10:32:00,4508.33,4508.33,4508.33,4508.33,330
2001/11/23,10:33:00,4504.95,4504.95,4504.95,4504.95,267
2001/11/23,10:34:00,4500.61,4500.61,4500.61,4500.61,281
2001/11/23,10:35:00,4504.37,4504.37,4504.37,4504.37,220
2001/11/23,10:36:00,4500.63,4500.63,4500.63,4500.63,194
2001/11/23,10:37:00,4503.42,4503.42,4503.42,4503.42,172
2001/11/23,10:38:00,4501.99,4501.99,4501.99,4501.99,154
2001/11/23,10:39:00,4496.91,4496.91,4496.91,4496.91,173
2001/11/23,10:40:00,4500.61,4500.61,4500.61,4500.61,147
2001/11/23,10:41:00,4496.78,4496.78,4496.78,4496.78,210
2001/11/23,10:42:00,4502.79,4502.79,4502.79,4502.79,246
2001/11/23,10:43:00,4503.06,4503.06,4503.06,4503.06,261
2001/11/23,10:44:00,4504.18,4504.18,4504.18,4504.18,293
2001/11/23,10:45:00,4503.59,4503.59,4503.59,4503.59,222
2001/11/23,10:46:00,4503.13,4503.13,4503.13,4503.13,215
2001/11/23,10:47:00,4504.53,4504.53,4504.53,4504.53,217
2001/11/23,10:48:00,4499.18,4499.18,4499.18,4499.18,216
2001/11/23,10:49:00,4504.85,4504.85,4504.85,4504.85,224
2001/11/23,10:50:00,4507.22,4507.22,4507.22,4507.22,184
2001/11/23,10:51:00,4506.28,4506.28,4506.28,4506.28,235
2001/11/23,10:52:00,4507.48,4507.48,4507.48,4507.48,223
2001/11/23,10:53:00,4506.36,4506.36,4506.36,4506.36,221
2001/11/23,10:54:00,4504.33,4504.33,4504.33,4504.33,184
2001/11/23,10:55:00,4502.65,4502.65,4502.65,4502.65,179
2001/11/23,10:56:00,4506.69,4506.69,4506.69,4506.69,274
2001/11/23,10:57:00,4507.87,4507.87,4507.87,4507.87,205
2001/11/23,10:58:00,4503.06,4503.06,4503.06,4503.06,173
2001/11/23,10:59:00,4502.54,4502.54,4502.54,4502.54,142
2001/11/23,11:00:00,4506.17,4506.17,4506.17,4506.17,217
2001/11/23,11:01:00,4511.23,4511.23,4511.23,4511.23,506
2001/11/23,11:02:00,4514.81,4514.81,4514.81,4514.81,427
2001/11/23,11:03:00,4518.22,4518.22,4518.22,4518.22,391
2001/11/23,11:04:00,4518.91,4518.91,4518.91,4518.91,383
2001/11/23,11:05:00,4520.64,4520.64,4520.64,4520.64,376
2001/11/23,11:06:00,4520.44,4520.44,4520.44,4520.44,396
2001/11/23,11:07:00,4520.24,4520.24,4520.24,4520.24,389
2001/11/23,11:08:00,4524.55,4524.55,4524.55,4524.55,354
2001/11/23,11:09:00,4524.10,4524.10,4524.10,4524.10,244
2001/11/23,11:10:00,4523.69,4523.69,4523.69,4523.69,225
2001/11/23,11:11:00,4517.16,4517.16,4517.16,4517.16,255
2001/11/23,11:12:00,4515.18,4515.18,4515.18,4515.18,244
2001/11/23,11:13:00,4518.17,4518.17,4518.17,4518.17,270
2001/11/23,11:14:00,4519.44,4519.44,4519.44,4519.44,332
2001/11/23,11:15:00,4520.21,4520.21,4520.21,4520.21,291
2001/11/23,11:16:00,4517.53,4517.53,4517.53,4517.53,331
2001/11/23,11:17:00,4521.88,4521.88,4521.88,4521.88,318
2001/11/23,11:18:00,4519.04,4519.04,4519.04,4519.04,241
2001/11/23,11:19:00,4521.50,4521.50,4521.50,4521.50,231
2001/11/23,11:20:00,4523.58,4523.58,4523.58,4523.58,215
2001/11/23,11:21:00,4522.98,4522.98,4522.98,4522.98,259
2001/11/23,11:22:00,4522.84,4522.84,4522.84,4522.84,281
2001/11/23,11:23:00,4523.11,4523.11,4523.11,4523.11,240
2001/11/23,11:24:00,4525.47,4525.47,4525.47,4525.47,282
2001/11/23,11:25:00,4522.49,4522.49,4522.49,4522.49,266
2001/11/23,11:26:00,4523.70,4523.70,4523.70,4523.70,345
2001/11/23,11:27:00,4524.12,4524.12,4524.12,4524.12,309
2001/11/23,11:28:00,4523.44,4523.44,4523.44,4523.44,306
2001/11/23,11:29:00,4524.90,4524.90,4524.90,4524.90,307
2001/11/23,11:30:00,4527.81,4527.81,4527.81,4527.81,304
2001/11/23,11:31:00,4533.24,4533.24,4533.24,4533.24,374
2001/11/23,11:32:00,4528.79,4528.79,4528.79,4528.79,388
2001/11/23,11:33:00,4534.70,4534.70,4534.70,4534.70,438
2001/11/23,11:34:00,4530.13,4530.13,4530.13,4530.13,359
2001/11/23,11:35:00,4527.21,4527.21,4527.21,4527.21,297
2001/11/23,11:36:00,4527.97,4527.97,4527.97,4527.97,352
2001/11/23,11:37:00,4521.99,4521.99,4521.99,4521.99,328
2001/11/23,11:38:00,4517.30,4517.30,4517.30,4517.30,325
2001/11/23,11:39:00,4519.23,4519.23,4519.23,4519.23,248
2001/11/23,11:40:00,4512.03,4512.03,4512.03,4512.03,232
2001/11/23,11:41:00,4510.86,4510.86,4510.86,4510.86,350
2001/11/23,11:42:00,4514.46,4514.46,4514.46,4514.46,314
2001/11/23,11:43:00,4507.01,4507.01,4507.01,4507.01,229
2001/11/23,11:44:00,4506.90,4506.90,4506.90,4506.90,193
2001/11/23,11:45:00,4512.24,4512.24,4512.24,4512.24,195
2001/11/23,11:46:00,4506.53,4506.53,4506.53,4506.53,297
2001/11/23,11:47:00,4511.14,4511.14,4511.14,4511.14,286
2001/11/23,11:48:00,4505.36,4505.36,4505.36,4505.36,202
2001/11/23,11:49:00,4508.48,4508.48,4508.48,4508.48,186
2001/11/23,11:50:00,4504.63,4504.63,4504.63,4504.63,198
2001/11/23,11:51:00,4501.90,4501.90,4501.90,4501.90,188
2001/11/23,11:52:00,4499.22,4499.22,4499.22,4499.22,162
2001/11/23,11:53:00,4500.15,4500.15,4500.15,4500.15,198
2001/11/23,11:54:00,4501.40,4501.40,4501.40,4501.40,140
2001/11/23,11:55:00,4502.60,4502.60,4502.60,4502.60,153
2001/11/23,11:56:00,4504.76,4504.76,4504.76,4504.76,177
2001/11/23,11:57:00,4504.18,4504.18,4504.18,4504.18,206
2001/11/23,11:58:00,4506.17,4506.17,4506.17,4506.17,174
2001/11/23,11:59:00,4512.78,4512.78,4512.78,4512.78,158
2001/11/23,12:00:00,4513.32,4513.32,4513.32,4513.32,149
2001/11/23,12:01:00,4511.54,4511.54,4511.54,4511.54,161
2001/11/23,12:02:00,4513.60,4513.60,4513.60,4513.60,181
2001/11/23,12:03:00,4513.20,4513.20,4513.20,4513.20,128
2001/11/23,12:04:00,4512.05,4512.05,4512.05,4512.05,141
2001/11/23,12:05:00,4512.19,4512.19,4512.19,4512.19,110
2001/11/23,12:06:00,4512.36,4512.36,4512.36,4512.36,129
2001/11/23,12:07:00,4513.39,4513.39,4513.39,4513.39,118
2001/11/23,12:08:00,4513.36,4513.36,4513.36,4513.36,151
2001/11/23,12:09:00,4508.61,4508.61,4508.61,4508.61,135
2001/11/23,12:10:00,4514.69,4514.69,4514.69,4514.69,106
2001/11/23,12:11:00,4512.34,4512.34,4512.34,4512.34,183
2001/11/23,12:12:00,4510.14,4510.14,4510.14,4510.14,138
2001/11/23,12:13:00,4505.90,4505.90,4505.90,4505.90,143
2001/11/23,12:14:00,4503.70,4503.70,4503.70,4503.70,126
2001/11/23,12:15:00,4506.94,4506.94,4506.94,4506.94,144
2001/11/23,12:16:00,4502.17,4502.17,4502.17,4502.17,182
2001/11/23,12:17:00,4499.76,4499.76,4499.76,4499.76,162
2001/11/23,12:18:00,4498.71,4498.71,4498.71,4498.71,123
2001/11/23,12:19:00,4498.92,4498.92,4498.92,4498.92,138
2001/11/23,12:20:00,4497.28,4497.28,4497.28,4497.28,147
2001/11/23,12:21:00,4501.06,4501.06,4501.06,4501.06,199
2001/11/23,12:22:00,4496.34,4496.34,4496.34,4496.34,217
2001/11/23,12:23:00,4494.87,4494.87,4494.87,4494.87,156
2001/11/23,12:24:00,4495.04,4495.04,4495.04,4495.04,138
2001/11/23,12:25:00,4493.81,4493.81,4493.81,4493.81,169
2001/11/23,12:26:00,4490.89,4490.89,4490.89,4490.89,245
2001/11/23,12:27:00,4491.46,4491.46,4491.46,4491.46,143
2001/11/23,12:28:00,4489.26,4489.26,4489.26,4489.26,138
2001/11/23,12:29:00,4488.56,4488.56,4488.56,4488.56,119
2001/11/23,12:30:00,4497.28,4497.28,4497.28,4497.28,162
2001/11/23,12:31:00,4501.49,4501.49,4501.49,4501.49,232
2001/11/23,12:32:00,4503.02,4503.02,4503.02,4503.02,347
2001/11/23,12:33:00,4506.13,4506.13,4506.13,4506.13,239
2001/11/23,12:34:00,4506.96,4506.96,4506.96,4506.96,188
2001/11/23,12:35:00,4505.45,4505.45,4505.45,4505.45,143
2001/11/23,12:36:00,4501.32,4501.32,4501.32,4501.32,167
2001/11/23,12:37:00,4503.25,4503.25,4503.25,4503.25,152
2001/11/23,12:38:00,4500.17,4500.17,4500.17,4500.17,170
2001/11/23,12:39:00,4502.20,4502.20,4502.20,4502.20,156
2001/11/23,12:40:00,4497.07,4497.07,4497.07,4497.07,119
2001/11/23,12:41:00,4498.68,4498.68,4498.68,4498.68,144
2001/11/23,12:42:00,4499.69,4499.69,4499.69,4499.69,148
2001/11/23,12:43:00,4496.85,4496.85,4496.85,4496.85,132
2001/11/23,12:44:00,4496.47,4496.47,4496.47,4496.47,150
2001/11/23,12:45:00,4495.92,4495.92,4495.92,4495.92,128
2001/11/23,12:46:00,4502.39,4502.39,4502.39,4502.39,161
2001/11/23,12:47:00,4507.05,4507.05,4507.05,4507.05,193
2001/11/23,12:48:00,4506.74,4506.74,4506.74,4506.74,211
2001/11/23,12:49:00,4507.70,4507.70,4507.70,4507.70,187
2001/11/23,12:50:00,4507.87,4507.87,4507.87,4507.87,156
2001/11/23,12:51:00,4511.07,4511.07,4511.07,4511.07,214
2001/11/23,12:52:00,4515.16,4515.16,4515.16,4515.16,185
2001/11/23,12:53:00,4510.68,4510.68,4510.68,4510.68,199
2001/11/23,12:54:00,4511.01,4511.01,4511.01,4511.01,173
2001/11/23,12:55:00,4508.75,4508.75,4508.75,4508.75,172
2001/11/23,12:56:00,4509.53,4509.53,4509.53,4509.53,195
2001/11/23,12:57:00,4510.45,4510.45,4510.45,4510.45,224
2001/11/23,12:58:00,4508.27,4508.27,4508.27,4508.27,205
2001/11/23,12:59:00,4507.90,4507.90,4507.90,4507.90,174
2001/11/23,13:00:00,4508.52,4508.52,4508.52,4508.52,165
2001/11/23,13:01:00,4505.73,4505.73,4505.73,4505.73,198
2001/11/23,13:02:00,4505.70,4505.70,4505.70,4505.70,218
2001/11/23,13:03:00,4505.70,4505.70,4505.70,4505.70,201
2001/11/23,13:04:00,4506.35,4506.35,4506.35,4506.35,234
2001/11/23,13:05:00,4506.90,4506.90,4506.90,4506.90,264
2001/11/23,13:06:00,4508.41,4508.41,4508.41,4508.41,288
2001/11/23,13:07:00,4502.65,4502.65,4502.65,4502.65,299
2001/11/23,13:08:00,4507.73,4507.73,4507.73,4507.73,244
2001/11/23,13:09:00,4503.52,4503.52,4503.52,4503.52,294
2001/11/23,13:10:00,4510.58,4510.58,4510.58,4510.58,392
2001/11/23,13:11:00,4514.66,4514.66,4514.66,4514.66,606
2001/11/23,13:12:00,4518.62,4518.62,4518.62,4518.62,1130
2001/11/23,13:13:00,4522.52,4522.52,4522.52,4522.52,920
2001/11/23,13:14:00,4518.92,4518.92,4518.92,4518.92,792
2001/11/23,13:15:00,4522.67,4522.67,4522.67,4522.67,601
2001/11/23,13:16:00,4514.31,4514.31,4514.31,4514.31,764
2001/11/23,13:17:00,4514.01,4514.01,4514.01,4514.01,552
2001/11/23,13:18:00,4514.50,4514.50,4514.50,4514.50,343
2001/11/23,13:19:00,4510.72,4510.72,4510.72,4510.72,350
2001/11/23,13:20:00,4508.40,4508.40,4508.40,4508.40,292
2001/11/23,13:21:00,4507.34,4507.34,4507.34,4507.34,324
2001/11/23,13:22:00,4507.50,4507.50,4507.50,4507.50,354
2001/11/23,13:23:00,4509.09,4509.09,4509.09,4509.09,328
2001/11/23,13:24:00,4508.22,4508.22,4508.22,4508.22,447
2001/11/23,13:25:00,4510.77,4510.77,4510.77,4510.77,457
2001/11/23,13:26:00,4511.34,4511.34,4511.34,4511.34,521
2001/11/23,13:27:00,4509.01,4509.01,4509.01,4509.01,524
2001/11/23,13:28:00,4511.19,4511.19,4511.19,4511.19,607
2001/11/23,13:29:00,4517.40,4517.40,4517.40,4517.40,715
2001/11/23,13:30:00,4519.08,4519.08,4519.08,4519.08,3551
2001/11/26,09:00:00,4519.08,4519.08,4519.08,4519.08,0
2001/11/26,09:01:00,4560.56,4560.56,4560.56,4560.56,0
2001/11/26,09:02:00,4576.07,4576.07,4576.07,4576.07,3091
2001/11/26,09:03:00,4578.63,4578.63,4578.63,4578.63,1112
2001/11/26,09:04:00,4568.22,4568.22,4568.22,4568.22,1018
2001/11/26,09:05:00,4570.18,4570.18,4570.18,4570.18,908
2001/11/26,09:06:00,4561.09,4561.09,4561.09,4561.09,743
2001/11/26,09:07:00,4564.85,4564.85,4564.85,4564.85,1070
2001/11/26,09:08:00,4572.33,4572.33,4572.33,4572.33,698
2001/11/26,09:09:00,4579.84,4579.84,4579.84,4579.84,844
2001/11/26,09:10:00,4584.98,4584.98,4584.98,4584.98,839
2001/11/26,09:11:00,4586.67,4586.67,4586.67,4586.67,1014
2001/11/26,09:12:00,4588.71,4588.71,4588.71,4588.71,1179
2001/11/26,09:13:00,4585.60,4585.60,4585.60,4585.60,1119
2001/11/26,09:14:00,4581.32,4581.32,4581.32,4581.32,1028
2001/11/26,09:15:00,4577.63,4577.63,4577.63,4577.63,900
2001/11/26,09:16:00,4564.70,4564.70,4564.70,4564.70,823
2001/11/26,09:17:00,4568.96,4568.96,4568.96,4568.96,696
2001/11/26,09:18:00,4567.63,4567.63,4567.63,4567.63,615
2001/11/26,09:19:00,4569.55,4569.55,4569.55,4569.55,555
2001/11/26,09:20:00,4577.05,4577.05,4577.05,4577.05,513
2001/11/26,09:21:00,4577.50,4577.50,4577.50,4577.50,623
2001/11/26,09:22:00,4578.94,4578.94,4578.94,4578.94,671
2001/11/26,09:23:00,4577.79,4577.79,4577.79,4577.79,500
2001/11/26,09:24:00,4580.79,4580.79,4580.79,4580.79,422
2001/11/26,09:25:00,4580.28,4580.28,4580.28,4580.28,463
2001/11/26,09:26:00,4578.65,4578.65,4578.65,4578.65,539
2001/11/26,09:27:00,4573.46,4573.46,4573.46,4573.46,478
2001/11/26,09:28:00,4577.03,4577.03,4577.03,4577.03,414
2001/11/26,09:29:00,4574.83,4574.83,4574.83,4574.83,412
2001/11/26,09:30:00,4579.58,4579.58,4579.58,4579.58,334
2001/11/26,09:31:00,4571.76,4571.76,4571.76,4571.76,392
2001/11/26,09:32:00,4571.41,4571.41,4571.41,4571.41,410
2001/11/26,09:33:00,4567.63,4567.63,4567.63,4567.63,287
2001/11/26,09:34:00,4572.42,4572.42,4572.42,4572.42,262
2001/11/26,09:35:00,4570.11,4570.11,4570.11,4570.11,302
2001/11/26,09:36:00,4574.22,4574.22,4574.22,4574.22,409
2001/11/26,09:37:00,4579.50,4579.50,4579.50,4579.50,385
2001/11/26,09:38:00,4583.31,4583.31,4583.31,4583.31,534
2001/11/26,09:39:00,4586.95,4586.95,4586.95,4586.95,519
2001/11/26,09:40:00,4587.65,4587.65,4587.65,4587.65,529
2001/11/26,09:41:00,4590.64,4590.64,4590.64,4590.64,582
2001/11/26,09:42:00,4592.61,4592.61,4592.61,4592.61,624
2001/11/26,09:43:00,4594.33,4594.33,4594.33,4594.33,542
2001/11/26,09:44:00,4596.53,4596.53,4596.53,4596.53,564
2001/11/26,09:45:00,4597.71,4597.71,4597.71,4597.71,613
2001/11/26,09:46:00,4598.35,4598.35,4598.35,4598.35,527
2001/11/26,09:47:00,4594.26,4594.26,4594.26,4594.26,635
2001/11/26,09:48:00,4593.35,4593.35,4593.35,4593.35,462
2001/11/26,09:49:00,4595.88,4595.88,4595.88,4595.88,341
2001/11/26,09:50:00,4601.17,4601.17,4601.17,4601.17,395
2001/11/26,09:51:00,4602.50,4602.50,4602.50,4602.50,501
2001/11/26,09:52:00,4601.36,4601.36,4601.36,4601.36,518
2001/11/26,09:53:00,4596.61,4596.61,4596.61,4596.61,364
2001/11/26,09:54:00,4597.14,4597.14,4597.14,4597.14,326
2001/11/26,09:55:00,4590.94,4590.94,4590.94,4590.94,325
2001/11/26,09:56:00,4589.49,4589.49,4589.49,4589.49,307
2001/11/26,09:57:00,4597.09,4597.09,4597.09,4597.09,423
2001/11/26,09:58:00,4594.89,4594.89,4594.89,4594.89,292
2001/11/26,09:59:00,4594.49,4594.49,4594.49,4594.49,359
2001/11/26,10:00:00,4596.00,4596.00,4596.00,4596.00,261
2001/11/26,10:01:00,4596.21,4596.21,4596.21,4596.21,327
2001/11/26,10:02:00,4595.81,4595.81,4595.81,4595.81,402
2001/11/26,10:03:00,4598.30,4598.30,4598.30,4598.30,328
2001/11/26,10:04:00,4603.01,4603.01,4603.01,4603.01,312
2001/11/26,10:05:00,4603.56,4603.56,4603.56,4603.56,403
2001/11/26,10:06:00,4605.43,4605.43,4605.43,4605.43,562
2001/11/26,10:07:00,4612.13,4612.13,4612.13,4612.13,524
2001/11/26,10:08:00,4607.73,4607.73,4607.73,4607.73,510
2001/11/26,10:09:00,4611.70,4611.70,4611.70,4611.70,485
2001/11/26,10:10:00,4614.16,4614.16,4614.16,4614.16,551
2001/11/26,10:11:00,4614.38,4614.38,4614.38,4614.38,485
2001/11/26,10:12:00,4613.12,4613.12,4613.12,4613.12,469
2001/11/26,10:13:00,4609.83,4609.83,4609.83,4609.83,375
2001/11/26,10:14:00,4612.69,4612.69,4612.69,4612.69,350
2001/11/26,10:15:00,4612.92,4612.92,4612.92,4612.92,263
2001/11/26,10:16:00,4604.87,4604.87,4604.87,4604.87,280
2001/11/26,10:17:00,4606.10,4606.10,4606.10,4606.10,359
2001/11/26,10:18:00,4601.97,4601.97,4601.97,4601.97,275
2001/11/26,10:19:00,4595.61,4595.61,4595.61,4595.61,278
2001/11/26,10:20:00,4598.67,4598.67,4598.67,4598.67,304
2001/11/26,10:21:00,4598.80,4598.80,4598.80,4598.80,478
2001/11/26,10:22:00,4590.54,4590.54,4590.54,4590.54,422
2001/11/26,10:23:00,4590.35,4590.35,4590.35,4590.35,280
2001/11/26,10:24:00,4595.68,4595.68,4595.68,4595.68,262
2001/11/26,10:25:00,4594.23,4594.23,4594.23,4594.23,266
2001/11/26,10:26:00,4599.40,4599.40,4599.40,4599.40,335
2001/11/26,10:27:00,4598.64,4598.64,4598.64,4598.64,262
2001/11/26,10:28:00,4602.94,4602.94,4602.94,4602.94,263
2001/11/26,10:29:00,4601.96,4601.96,4601.96,4601.96,321
2001/11/26,10:30:00,4602.01,4602.01,4602.01,4602.01,369
2001/11/26,10:31:00,4603.29,4603.29,4603.29,4603.29,353
2001/11/26,10:32:00,4601.72,4601.72,4601.72,4601.72,356
2001/11/26,10:33:00,4604.42,4604.42,4604.42,4604.42,253
2001/11/26,10:34:00,4604.08,4604.08,4604.08,4604.08,216
2001/11/26,10:35:00,4602.42,4602.42,4602.42,4602.42,229
2001/11/26,10:36:00,4596.11,4596.11,4596.11,4596.11,209
2001/11/26,10:37:00,4602.32,4602.32,4602.32,4602.32,238
2001/11/26,10:38:00,4601.93,4601.93,4601.93,4601.93,164
2001/11/26,10:39:00,4595.98,4595.98,4595.98,4595.98,227
2001/11/26,10:40:00,4599.25,4599.25,4599.25,4599.25,225
2001/11/26,10:41:00,4592.27,4592.27,4592.27,4592.27,307
2001/11/26,10:42:00,4590.87,4590.87,4590.87,4590.87,228
2001/11/26,10:43:00,4589.83,4589.83,4589.83,4589.83,210
2001/11/26,10:44:00,4588.18,4588.18,4588.18,4588.18,220
2001/11/26,10:45:00,4585.87,4585.87,4585.87,4585.87,344
2001/11/26,10:46:00,4584.81,4584.81,4584.81,4584.81,305
2001/11/26,10:47:00,4577.91,4577.91,4577.91,4577.91,351
2001/11/26,10:48:00,4577.58,4577.58,4577.58,4577.58,231
2001/11/26,10:49:00,4576.81,4576.81,4576.81,4576.81,288
2001/11/26,10:50:00,4581.89,4581.89,4581.89,4581.89,319
2001/11/26,10:51:00,4583.83,4583.83,4583.83,4583.83,361
2001/11/26,10:52:00,4584.42,4584.42,4584.42,4584.42,281
2001/11/26,10:53:00,4586.17,4586.17,4586.17,4586.17,192
2001/11/26,10:54:00,4588.88,4588.88,4588.88,4588.88,207
2001/11/26,10:55:00,4589.00,4589.00,4589.00,4589.00,225
2001/11/26,10:56:00,4590.95,4590.95,4590.95,4590.95,274
2001/11/26,10:57:00,4590.74,4590.74,4590.74,4590.74,275
2001/11/26,10:58:00,4593.86,4593.86,4593.86,4593.86,196
2001/11/26,10:59:00,4592.16,4592.16,4592.16,4592.16,209
2001/11/26,11:00:00,4594.01,4594.01,4594.01,4594.01,203
2001/11/26,11:01:00,4594.94,4594.94,4594.94,4594.94,241
2001/11/26,11:02:00,4594.86,4594.86,4594.86,4594.86,327
2001/11/26,11:03:00,4598.29,4598.29,4598.29,4598.29,190
2001/11/26,11:04:00,4598.03,4598.03,4598.03,4598.03,252
2001/11/26,11:05:00,4601.48,4601.48,4601.48,4601.48,412
2001/11/26,11:06:00,4601.65,4601.65,4601.65,4601.65,505
2001/11/26,11:07:00,4601.14,4601.14,4601.14,4601.14,535
2001/11/26,11:08:00,4600.20,4600.20,4600.20,4600.20,287
2001/11/26,11:09:00,4603.09,4603.09,4603.09,4603.09,307
2001/11/26,11:10:00,4601.57,4601.57,4601.57,4601.57,244
2001/11/26,11:11:00,4604.29,4604.29,4604.29,4604.29,384
2001/11/26,11:12:00,4603.42,4603.42,4603.42,4603.42,391
2001/11/26,11:13:00,4603.22,4603.22,4603.22,4603.22,313
2001/11/26,11:14:00,4604.55,4604.55,4604.55,4604.55,251
2001/11/26,11:15:00,4604.25,4604.25,4604.25,4604.25,331
2001/11/26,11:16:00,4604.46,4604.46,4604.46,4604.46,439
2001/11/26,11:17:00,4605.01,4605.01,4605.01,4605.01,388
2001/11/26,11:18:00,4604.71,4604.71,4604.71,4604.71,281
2001/11/26,11:19:00,4605.54,4605.54,4605.54,4605.54,303
2001/11/26,11:20:00,4605.95,4605.95,4605.95,4605.95,310
2001/11/26,11:21:00,4606.46,4606.46,4606.46,4606.46,351
2001/11/26,11:22:00,4606.56,4606.56,4606.56,4606.56,346
2001/11/26,11:23:00,4607.48,4607.48,4607.48,4607.48,227
2001/11/26,11:24:00,4605.41,4605.41,4605.41,4605.41,261
2001/11/26,11:25:00,4607.81,4607.81,4607.81,4607.81,243
2001/11/26,11:26:00,4613.19,4613.19,4613.19,4613.19,267
2001/11/26,11:27:00,4615.46,4615.46,4615.46,4615.46,326
2001/11/26,11:28:00,4615.15,4615.15,4615.15,4615.15,331
2001/11/26,11:29:00,4613.36,4613.36,4613.36,4613.36,289
2001/11/26,11:30:00,4609.78,4609.78,4609.78,4609.78,219
2001/11/26,11:31:00,4608.87,4608.87,4608.87,4608.87,334
2001/11/26,11:32:00,4608.99,4608.99,4608.99,4608.99,317
2001/11/26,11:33:00,4608.61,4608.61,4608.61,4608.61,260
2001/11/26,11:34:00,4609.27,4609.27,4609.27,4609.27,230
2001/11/26,11:35:00,4609.81,4609.81,4609.81,4609.81,282
2001/11/26,11:36:00,4608.34,4608.34,4608.34,4608.34,231
2001/11/26,11:37:00,4609.61,4609.61,4609.61,4609.61,288
2001/11/26,11:38:00,4607.37,4607.37,4607.37,4607.37,223
2001/11/26,11:39:00,4608.24,4608.24,4608.24,4608.24,218
2001/11/26,11:40:00,4607.69,4607.69,4607.69,4607.69,209
2001/11/26,11:41:00,4611.19,4611.19,4611.19,4611.19,253
2001/11/26,11:42:00,4611.26,4611.26,4611.26,4611.26,286
2001/11/26,11:43:00,4609.42,4609.42,4609.42,4609.42,213
2001/11/26,11:44:00,4614.15,4614.15,4614.15,4614.15,255
2001/11/26,11:45:00,4615.76,4615.76,4615.76,4615.76,253
2001/11/26,11:46:00,4615.61,4615.61,4615.61,4615.61,284
2001/11/26,11:47:00,4617.90,4617.90,4617.90,4617.90,245
2001/11/26,11:48:00,4615.76,4615.76,4615.76,4615.76,350
2001/11/26,11:49:00,4620.75,4620.75,4620.75,4620.75,406
2001/11/26,11:50:00,4621.03,4621.03,4621.03,4621.03,514
2001/11/26,11:51:00,4617.88,4617.88,4617.88,4617.88,438
2001/11/26,11:52:00,4621.01,4621.01,4621.01,4621.01,601
2001/11/26,11:53:00,4622.15,4622.15,4622.15,4622.15,459
2001/11/26,11:54:00,4622.33,4622.33,4622.33,4622.33,399
2001/11/26,11:55:00,4617.21,4617.21,4617.21,4617.21,338
2001/11/26,11:56:00,4620.61,4620.61,4620.61,4620.61,312
2001/11/26,11:57:00,4614.84,4614.84,4614.84,4614.84,358
2001/11/26,11:58:00,4620.96,4620.96,4620.96,4620.96,318
2001/11/26,11:59:00,4617.73,4617.73,4617.73,4617.73,228
2001/11/26,12:00:00,4610.50,4610.50,4610.50,4610.50,282
2001/11/26,12:01:00,4613.32,4613.32,4613.32,4613.32,334
2001/11/26,12:02:00,4605.68,4605.68,4605.68,4605.68,369
2001/11/26,12:03:00,4604.77,4604.77,4604.77,4604.77,263
2001/11/26,12:04:00,4603.21,4603.21,4603.21,4603.21,249
2001/11/26,12:05:00,4601.99,4601.99,4601.99,4601.99,269
2001/11/26,12:06:00,4602.23,4602.23,4602.23,4602.23,297
2001/11/26,12:07:00,4601.88,4601.88,4601.88,4601.88,272
2001/11/26,12:08:00,4605.44,4605.44,4605.44,4605.44,222
2001/11/26,12:09:00,4602.27,4602.27,4602.27,4602.27,174
2001/11/26,12:10:00,4600.24,4600.24,4600.24,4600.24,145
2001/11/26,12:11:00,4602.10,4602.10,4602.10,4602.10,178
2001/11/26,12:12:00,4601.53,4601.53,4601.53,4601.53,210
2001/11/26,12:13:00,4603.54,4603.54,4603.54,4603.54,173
2001/11/26,12:14:00,4604.30,4604.30,4604.30,4604.30,169
2001/11/26,12:15:00,4601.30,4601.30,4601.30,4601.30,136
2001/11/26,12:16:00,4597.38,4597.38,4597.38,4597.38,248
2001/11/26,12:17:00,4597.17,4597.17,4597.17,4597.17,220
2001/11/26,12:18:00,4594.29,4594.29,4594.29,4594.29,203
2001/11/26,12:19:00,4594.52,4594.52,4594.52,4594.52,252
2001/11/26,12:20:00,4591.92,4591.92,4591.92,4591.92,332
2001/11/26,12:21:00,4590.96,4590.96,4590.96,4590.96,479
2001/11/26,12:22:00,4589.07,4589.07,4589.07,4589.07,341
2001/11/26,12:23:00,4587.77,4587.77,4587.77,4587.77,282
2001/11/26,12:24:00,4587.32,4587.32,4587.32,4587.32,253
2001/11/26,12:25:00,4584.71,4584.71,4584.71,4584.71,286
2001/11/26,12:26:00,4580.90,4580.90,4580.90,4580.90,345
2001/11/26,12:27:00,4577.22,4577.22,4577.22,4577.22,343
2001/11/26,12:28:00,4574.78,4574.78,4574.78,4574.78,314
2001/11/26,12:29:00,4574.88,4574.88,4574.88,4574.88,299
2001/11/26,12:30:00,4582.11,4582.11,4582.11,4582.11,280
2001/11/26,12:31:00,4583.20,4583.20,4583.20,4583.20,344
2001/11/26,12:32:00,4585.12,4585.12,4585.12,4585.12,294
2001/11/26,12:33:00,4581.61,4581.61,4581.61,4581.61,261
2001/11/26,12:34:00,4583.09,4583.09,4583.09,4583.09,281
2001/11/26,12:35:00,4587.82,4587.82,4587.82,4587.82,249
2001/11/26,12:36:00,4590.35,4590.35,4590.35,4590.35,363
2001/11/26,12:37:00,4590.85,4590.85,4590.85,4590.85,245
2001/11/26,12:38:00,4589.45,4589.45,4589.45,4589.45,221
2001/11/26,12:39:00,4592.57,4592.57,4592.57,4592.57,265
2001/11/26,12:40:00,4591.17,4591.17,4591.17,4591.17,170
2001/11/26,12:41:00,4596.03,4596.03,4596.03,4596.03,278
2001/11/26,12:42:00,4592.77,4592.77,4592.77,4592.77,207
2001/11/26,12:43:00,4599.02,4599.02,4599.02,4599.02,202
2001/11/26,12:44:00,4598.05,4598.05,4598.05,4598.05,275
2001/11/26,12:45:00,4604.16,4604.16,4604.16,4604.16,503
2001/11/26,12:46:00,4606.46,4606.46,4606.46,4606.46,676
2001/11/26,12:47:00,4608.23,4608.23,4608.23,4608.23,552
2001/11/26,12:48:00,4607.31,4607.31,4607.31,4607.31,327
2001/11/26,12:49:00,4603.22,4603.22,4603.22,4603.22,335
2001/11/26,12:50:00,4606.80,4606.80,4606.80,4606.80,239
2001/11/26,12:51:00,4599.46,4599.46,4599.46,4599.46,338
2001/11/26,12:52:00,4601.29,4601.29,4601.29,4601.29,318
2001/11/26,12:53:00,4597.49,4597.49,4597.49,4597.49,177
2001/11/26,12:54:00,4601.57,4601.57,4601.57,4601.57,178
2001/11/26,12:55:00,4597.43,4597.43,4597.43,4597.43,184
2001/11/26,12:56:00,4597.42,4597.42,4597.42,4597.42,239
2001/11/26,12:57:00,4602.11,4602.11,4602.11,4602.11,255
2001/11/26,12:58:00,4603.62,4603.62,4603.62,4603.62,212
2001/11/26,12:59:00,4606.38,4606.38,4606.38,4606.38,304
2001/11/26,13:00:00,4605.52,4605.52,4605.52,4605.52,255
2001/11/26,13:01:00,4609.22,4609.22,4609.22,4609.22,396
2001/11/26,13:02:00,4611.37,4611.37,4611.37,4611.37,601
2001/11/26,13:03:00,4613.97,4613.97,4613.97,4613.97,492
2001/11/26,13:04:00,4613.21,4613.21,4613.21,4613.21,505
2001/11/26,13:05:00,4619.66,4619.66,4619.66,4619.66,475
2001/11/26,13:06:00,4618.78,4618.78,4618.78,4618.78,419
2001/11/26,13:07:00,4616.50,4616.50,4616.50,4616.50,399
2001/11/26,13:08:00,4609.84,4609.84,4609.84,4609.84,328
2001/11/26,13:09:00,4609.38,4609.38,4609.38,4609.38,278
2001/11/26,13:10:00,4607.68,4607.68,4607.68,4607.68,311
2001/11/26,13:11:00,4603.61,4603.61,4603.61,4603.61,337
2001/11/26,13:12:00,4606.71,4606.71,4606.71,4606.71,363
2001/11/26,13:13:00,4600.07,4600.07,4600.07,4600.07,305
2001/11/26,13:14:00,4599.03,4599.03,4599.03,4599.03,323
2001/11/26,13:15:00,4599.68,4599.68,4599.68,4599.68,242
2001/11/26,13:16:00,4600.40,4600.40,4600.40,4600.40,323
2001/11/26,13:17:00,4599.90,4599.90,4599.90,4599.90,365
2001/11/26,13:18:00,4602.39,4602.39,4602.39,4602.39,304
2001/11/26,13:19:00,4603.11,4603.11,4603.11,4603.11,344
2001/11/26,13:20:00,4607.52,4607.52,4607.52,4607.52,432
2001/11/26,13:21:00,4613.67,4613.67,4613.67,4613.67,587
2001/11/26,13:22:00,4610.09,4610.09,4610.09,4610.09,696
2001/11/26,13:23:00,4614.49,4614.49,4614.49,4614.49,546
2001/11/26,13:24:00,4611.45,4611.45,4611.45,4611.45,540
2001/11/26,13:25:00,4609.86,4609.86,4609.86,4609.86,551
2001/11/26,13:26:00,4608.64,4608.64,4608.64,4608.64,582
2001/11/26,13:27:00,4610.22,4610.22,4610.22,4610.22,614
2001/11/26,13:28:00,4607.31,4607.31,4607.31,4607.31,731
2001/11/26,13:29:00,4598.15,4598.15,4598.15,4598.15,719
2001/11/26,13:30:00,4608.32,4608.32,4608.32,4608.32,3110
2001/11/27,09:00:00,4608.32,4608.32,4608.32,4608.32,0
2001/11/27,09:01:00,4722.18,4722.18,4722.18,4722.18,0
2001/11/27,09:02:00,4718.97,4718.97,4718.97,4718.97,7285
2001/11/27,09:03:00,4719.41,4719.41,4719.41,4719.41,1796
2001/11/27,09:04:00,4716.41,4716.41,4716.41,4716.41,1824
2001/11/27,09:05:00,4707.47,4707.47,4707.47,4707.47,1374
2001/11/27,09:06:00,4696.36,4696.36,4696.36,4696.36,1378
2001/11/27,09:07:00,4691.39,4691.39,4691.39,4691.39,1411
2001/11/27,09:08:00,4688.90,4688.90,4688.90,4688.90,1118
2001/11/27,09:09:00,4688.89,4688.89,4688.89,4688.89,1100
2001/11/27,09:10:00,4690.68,4690.68,4690.68,4690.68,1042
2001/11/27,09:11:00,4691.63,4691.63,4691.63,4691.63,976
2001/11/27,09:12:00,4698.85,4698.85,4698.85,4698.85,1232
2001/11/27,09:13:00,4698.81,4698.81,4698.81,4698.81,956
2001/11/27,09:14:00,4703.31,4703.31,4703.31,4703.31,949
2001/11/27,09:15:00,4699.84,4699.84,4699.84,4699.84,975
2001/11/27,09:16:00,4694.68,4694.68,4694.68,4694.68,819
2001/11/27,09:17:00,4693.65,4693.65,4693.65,4693.65,1020
2001/11/27,09:18:00,4688.94,4688.94,4688.94,4688.94,954
2001/11/27,09:19:00,4686.14,4686.14,4686.14,4686.14,852
2001/11/27,09:20:00,4681.33,4681.33,4681.33,4681.33,824
2001/11/27,09:21:00,4670.94,4670.94,4670.94,4670.94,859
2001/11/27,09:22:00,4666.96,4666.96,4666.96,4666.96,1128
2001/11/27,09:23:00,4657.55,4657.55,4657.55,4657.55,927
2001/11/27,09:24:00,4657.95,4657.95,4657.95,4657.95,904
2001/11/27,09:25:00,4660.62,4660.62,4660.62,4660.62,717
2001/11/27,09:26:00,4656.48,4656.48,4656.48,4656.48,827
2001/11/27,09:27:00,4658.81,4658.81,4658.81,4658.81,862
2001/11/27,09:28:00,4657.61,4657.61,4657.61,4657.61,772
2001/11/27,09:29:00,4664.95,4664.95,4664.95,4664.95,650
2001/11/27,09:30:00,4658.71,4658.71,4658.71,4658.71,477
2001/11/27,09:31:00,4659.52,4659.52,4659.52,4659.52,584
2001/11/27,09:32:00,4650.32,4650.32,4650.32,4650.32,651
2001/11/27,09:33:00,4652.51,4652.51,4652.51,4652.51,537
2001/11/27,09:34:00,4645.74,4645.74,4645.74,4645.74,518
2001/11/27,09:35:00,4641.82,4641.82,4641.82,4641.82,539
2001/11/27,09:36:00,4635.69,4635.69,4635.69,4635.69,631
2001/11/27,09:37:00,4631.19,4631.19,4631.19,4631.19,924
2001/11/27,09:38:00,4625.07,4625.07,4625.07,4625.07,829
2001/11/27,09:39:00,4623.62,4623.62,4623.62,4623.62,681
2001/11/27,09:40:00,4621.21,4621.21,4621.21,4621.21,744
2001/11/27,09:41:00,4616.23,4616.23,4616.23,4616.23,881
2001/11/27,09:42:00,4619.22,4619.22,4619.22,4619.22,1030
2001/11/27,09:43:00,4624.07,4624.07,4624.07,4624.07,621
2001/11/27,09:44:00,4627.83,4627.83,4627.83,4627.83,644
2001/11/27,09:45:00,4637.53,4637.53,4637.53,4637.53,633
2001/11/27,09:46:00,4640.60,4640.60,4640.60,4640.60,654
2001/11/27,09:47:00,4643.08,4643.08,4643.08,4643.08,714
2001/11/27,09:48:00,4638.34,4638.34,4638.34,4638.34,536
2001/11/27,09:49:00,4635.34,4635.34,4635.34,4635.34,459
2001/11/27,09:50:00,4627.86,4627.86,4627.86,4627.86,459
2001/11/27,09:51:00,4630.47,4630.47,4630.47,4630.47,460
2001/11/27,09:52:00,4623.58,4623.58,4623.58,4623.58,439
2001/11/27,09:53:00,4628.16,4628.16,4628.16,4628.16,325
2001/11/27,09:54:00,4623.26,4623.26,4623.26,4623.26,277
2001/11/27,09:55:00,4628.17,4628.17,4628.17,4628.17,350
2001/11/27,09:56:00,4628.58,4628.58,4628.58,4628.58,408
2001/11/27,09:57:00,4627.22,4627.22,4627.22,4627.22,396
2001/11/27,09:58:00,4626.47,4626.47,4626.47,4626.47,417
2001/11/27,09:59:00,4627.51,4627.51,4627.51,4627.51,355
2001/11/27,10:00:00,4626.95,4626.95,4626.95,4626.95,448
2001/11/27,10:01:00,4630.88,4630.88,4630.88,4630.88,425
2001/11/27,10:02:00,4624.92,4624.92,4624.92,4624.92,454
2001/11/27,10:03:00,4630.26,4630.26,4630.26,4630.26,364
2001/11/27,10:04:00,4625.36,4625.36,4625.36,4625.36,336
2001/11/27,10:05:00,4626.69,4626.69,4626.69,4626.69,270
2001/11/27,10:06:00,4629.71,4629.71,4629.71,4629.71,307
2001/11/27,10:07:00,4628.75,4628.75,4628.75,4628.75,362
2001/11/27,10:08:00,4633.01,4633.01,4633.01,4633.01,304
2001/11/27,10:09:00,4631.66,4631.66,4631.66,4631.66,272
2001/11/27,10:10:00,4633.08,4633.08,4633.08,4633.08,246
2001/11/27,10:11:00,4633.18,4633.18,4633.18,4633.18,301
2001/11/27,10:12:00,4635.82,4635.82,4635.82,4635.82,377
2001/11/27,10:13:00,4631.74,4631.74,4631.74,4631.74,316
2001/11/27,10:14:00,4632.09,4632.09,4632.09,4632.09,291
2001/11/27,10:15:00,4631.10,4631.10,4631.10,4631.10,306
2001/11/27,10:16:00,4635.51,4635.51,4635.51,4635.51,292
2001/11/27,10:17:00,4635.55,4635.55,4635.55,4635.55,350
2001/11/27,10:18:00,4632.79,4632.79,4632.79,4632.79,379
2001/11/27,10:19:00,4627.04,4627.04,4627.04,4627.04,343
2001/11/27,10:20:00,4630.78,4630.78,4630.78,4630.78,365
2001/11/27,10:21:00,4628.48,4628.48,4628.48,4628.48,346
2001/11/27,10:22:00,4628.86,4628.86,4628.86,4628.86,357
2001/11/27,10:23:00,4626.45,4626.45,4626.45,4626.45,240
2001/11/27,10:24:00,4623.34,4623.34,4623.34,4623.34,249
2001/11/27,10:25:00,4619.14,4619.14,4619.14,4619.14,256
2001/11/27,10:26:00,4619.15,4619.15,4619.15,4619.15,310
2001/11/27,10:27:00,4612.92,4612.92,4612.92,4612.92,397
2001/11/27,10:28:00,4607.27,4607.27,4607.27,4607.27,493
2001/11/27,10:29:00,4603.77,4603.77,4603.77,4603.77,612
2001/11/27,10:30:00,4598.24,4598.24,4598.24,4598.24,575
2001/11/27,10:31:00,4585.60,4585.60,4585.60,4585.60,719
2001/11/27,10:32:00,4579.96,4579.96,4579.96,4579.96,895
2001/11/27,10:33:00,4574.14,4574.14,4574.14,4574.14,830
2001/11/27,10:34:00,4569.69,4569.69,4569.69,4569.69,1136
2001/11/27,10:35:00,4566.15,4566.15,4566.15,4566.15,913
2001/11/27,10:36:00,4564.47,4564.47,4564.47,4564.47,795
2001/11/27,10:37:00,4564.10,4564.10,4564.10,4564.10,952
2001/11/27,10:38:00,4569.24,4569.24,4569.24,4569.24,632
2001/11/27,10:39:00,4568.31,4568.31,4568.31,4568.31,478
2001/11/27,10:40:00,4572.21,4572.21,4572.21,4572.21,430
2001/11/27,10:41:00,4573.43,4573.43,4573.43,4573.43,492
2001/11/27,10:42:00,4572.79,4572.79,4572.79,4572.79,475
2001/11/27,10:43:00,4578.15,4578.15,4578.15,4578.15,343
2001/11/27,10:44:00,4572.08,4572.08,4572.08,4572.08,278
2001/11/27,10:45:00,4567.68,4567.68,4567.68,4567.68,270
2001/11/27,10:46:00,4570.31,4570.31,4570.31,4570.31,288
2001/11/27,10:47:00,4569.25,4569.25,4569.25,4569.25,300
2001/11/27,10:48:00,4564.59,4564.59,4564.59,4564.59,271
2001/11/27,10:49:00,4562.95,4562.95,4562.95,4562.95,186
2001/11/27,10:50:00,4559.09,4559.09,4559.09,4559.09,212
2001/11/27,10:51:00,4554.07,4554.07,4554.07,4554.07,310
2001/11/27,10:52:00,4553.60,4553.60,4553.60,4553.60,441
2001/11/27,10:53:00,4547.33,4547.33,4547.33,4547.33,428
2001/11/27,10:54:00,4539.77,4539.77,4539.77,4539.77,496
2001/11/27,10:55:00,4536.94,4536.94,4536.94,4536.94,423
2001/11/27,10:56:00,4530.31,4530.31,4530.31,4530.31,469
2001/11/27,10:57:00,4525.45,4525.45,4525.45,4525.45,703
2001/11/27,10:58:00,4527.81,4527.81,4527.81,4527.81,604
2001/11/27,10:59:00,4523.00,4523.00,4523.00,4523.00,509
2001/11/27,11:00:00,4526.72,4526.72,4526.72,4526.72,618
2001/11/27,11:01:00,4531.52,4531.52,4531.52,4531.52,531
2001/11/27,11:02:00,4539.53,4539.53,4539.53,4539.53,435
2001/11/27,11:03:00,4543.27,4543.27,4543.27,4543.27,379
2001/11/27,11:04:00,4547.56,4547.56,4547.56,4547.56,329
2001/11/27,11:05:00,4549.18,4549.18,4549.18,4549.18,339
2001/11/27,11:06:00,4558.31,4558.31,4558.31,4558.31,362
2001/11/27,11:07:00,4558.45,4558.45,4558.45,4558.45,427
2001/11/27,11:08:00,4558.61,4558.61,4558.61,4558.61,328
2001/11/27,11:09:00,4559.39,4559.39,4559.39,4559.39,254
2001/11/27,11:10:00,4559.63,4559.63,4559.63,4559.63,194
2001/11/27,11:11:00,4559.16,4559.16,4559.16,4559.16,245
2001/11/27,11:12:00,4560.73,4560.73,4560.73,4560.73,298
2001/11/27,11:13:00,4559.83,4559.83,4559.83,4559.83,212
2001/11/27,11:14:00,4558.89,4558.89,4558.89,4558.89,164
2001/11/27,11:15:00,4557.43,4557.43,4557.43,4557.43,181
2001/11/27,11:16:00,4554.71,4554.71,4554.71,4554.71,169
2001/11/27,11:17:00,4554.11,4554.11,4554.11,4554.11,249
2001/11/27,11:18:00,4553.70,4553.70,4553.70,4553.70,195
2001/11/27,11:19:00,4557.97,4557.97,4557.97,4557.97,178
2001/11/27,11:20:00,4557.65,4557.65,4557.65,4557.65,135
2001/11/27,11:21:00,4558.77,4558.77,4558.77,4558.77,172
2001/11/27,11:22:00,4560.42,4560.42,4560.42,4560.42,172
2001/11/27,11:23:00,4561.01,4561.01,4561.01,4561.01,162
2001/11/27,11:24:00,4568.66,4568.66,4568.66,4568.66,140
2001/11/27,11:25:00,4565.94,4565.94,4565.94,4565.94,238
2001/11/27,11:26:00,4569.23,4569.23,4569.23,4569.23,321
2001/11/27,11:27:00,4573.32,4573.32,4573.32,4573.32,343
2001/11/27,11:28:00,4571.54,4571.54,4571.54,4571.54,249
2001/11/27,11:29:00,4563.96,4563.96,4563.96,4563.96,207
2001/11/27,11:30:00,4568.15,4568.15,4568.15,4568.15,216
2001/11/27,11:31:00,4568.39,4568.39,4568.39,4568.39,284
2001/11/27,11:32:00,4568.56,4568.56,4568.56,4568.56,232
2001/11/27,11:33:00,4568.82,4568.82,4568.82,4568.82,398
2001/11/27,11:34:00,4572.75,4572.75,4572.75,4572.75,321
2001/11/27,11:35:00,4576.55,4576.55,4576.55,4576.55,297
2001/11/27,11:36:00,4581.20,4581.20,4581.20,4581.20,260
2001/11/27,11:37:00,4581.55,4581.55,4581.55,4581.55,287
2001/11/27,11:38:00,4581.96,4581.96,4581.96,4581.96,227
2001/11/27,11:39:00,4582.15,4582.15,4582.15,4582.15,179
2001/11/27,11:40:00,4586.06,4586.06,4586.06,4586.06,182
2001/11/27,11:41:00,4587.56,4587.56,4587.56,4587.56,289
2001/11/27,11:42:00,4584.65,4584.65,4584.65,4584.65,315
2001/11/27,11:43:00,4585.77,4585.77,4585.77,4585.77,248
2001/11/27,11:44:00,4576.84,4576.84,4576.84,4576.84,222
2001/11/27,11:45:00,4575.26,4575.26,4575.26,4575.26,185
2001/11/27,11:46:00,4577.18,4577.18,4577.18,4577.18,251
2001/11/27,11:47:00,4577.31,4577.31,4577.31,4577.31,297
2001/11/27,11:48:00,4573.86,4573.86,4573.86,4573.86,145
2001/11/27,11:49:00,4572.48,4572.48,4572.48,4572.48,191
2001/11/27,11:50:00,4571.99,4571.99,4571.99,4571.99,144
2001/11/27,11:51:00,4570.68,4570.68,4570.68,4570.68,192
2001/11/27,11:52:00,4567.51,4567.51,4567.51,4567.51,197
2001/11/27,11:53:00,4572.20,4572.20,4572.20,4572.20,154
2001/11/27,11:54:00,4567.68,4567.68,4567.68,4567.68,168
2001/11/27,11:55:00,4571.46,4571.46,4571.46,4571.46,168
2001/11/27,11:56:00,4572.50,4572.50,4572.50,4572.50,219
2001/11/27,11:57:00,4575.34,4575.34,4575.34,4575.34,172
2001/11/27,11:58:00,4575.84,4575.84,4575.84,4575.84,114
2001/11/27,11:59:00,4578.26,4578.26,4578.26,4578.26,137
2001/11/27,12:00:00,4579.80,4579.80,4579.80,4579.80,195
2001/11/27,12:01:00,4579.90,4579.90,4579.90,4579.90,241
2001/11/27,12:02:00,4586.53,4586.53,4586.53,4586.53,266
2001/11/27,12:03:00,4583.05,4583.05,4583.05,4583.05,200
2001/11/27,12:04:00,4584.60,4584.60,4584.60,4584.60,215
2001/11/27,12:05:00,4591.78,4591.78,4591.78,4591.78,244
2001/11/27,12:06:00,4587.56,4587.56,4587.56,4587.56,267
2001/11/27,12:07:00,4592.66,4592.66,4592.66,4592.66,332
2001/11/27,12:08:00,4595.07,4595.07,4595.07,4595.07,267
2001/11/27,12:09:00,4596.39,4596.39,4596.39,4596.39,317
2001/11/27,12:10:00,4598.59,4598.59,4598.59,4598.59,263
2001/11/27,12:11:00,4599.02,4599.02,4599.02,4599.02,438
2001/11/27,12:12:00,4596.57,4596.57,4596.57,4596.57,530
2001/11/27,12:13:00,4598.01,4598.01,4598.01,4598.01,284
2001/11/27,12:14:00,4589.75,4589.75,4589.75,4589.75,257
2001/11/27,12:15:00,4587.32,4587.32,4587.32,4587.32,215
2001/11/27,12:16:00,4584.30,4584.30,4584.30,4584.30,302
2001/11/27,12:17:00,4579.44,4579.44,4579.44,4579.44,381
2001/11/27,12:18:00,4576.66,4576.66,4576.66,4576.66,231
2001/11/27,12:19:00,4581.38,4581.38,4581.38,4581.38,196
2001/11/27,12:20:00,4577.17,4577.17,4577.17,4577.17,165
2001/11/27,12:21:00,4574.46,4574.46,4574.46,4574.46,212
2001/11/27,12:22:00,4580.43,4580.43,4580.43,4580.43,231
2001/11/27,12:23:00,4577.22,4577.22,4577.22,4577.22,135
2001/11/27,12:24:00,4573.45,4573.45,4573.45,4573.45,152
2001/11/27,12:25:00,4572.77,4572.77,4572.77,4572.77,152
2001/11/27,12:26:00,4572.41,4572.41,4572.41,4572.41,169
2001/11/27,12:27:00,4572.94,4572.94,4572.94,4572.94,131
2001/11/27,12:28:00,4573.72,4573.72,4573.72,4573.72,117
2001/11/27,12:29:00,4579.58,4579.58,4579.58,4579.58,146
2001/11/27,12:30:00,4575.38,4575.38,4575.38,4575.38,121
2001/11/27,12:31:00,4582.35,4582.35,4582.35,4582.35,178
2001/11/27,12:32:00,4586.92,4586.92,4586.92,4586.92,375
2001/11/27,12:33:00,4588.93,4588.93,4588.93,4588.93,213
2001/11/27,12:34:00,4594.05,4594.05,4594.05,4594.05,323
2001/11/27,12:35:00,4599.12,4599.12,4599.12,4599.12,442
2001/11/27,12:36:00,4602.91,4602.91,4602.91,4602.91,449
2001/11/27,12:37:00,4602.69,4602.69,4602.69,4602.69,414
2001/11/27,12:38:00,4604.28,4604.28,4604.28,4604.28,286
2001/11/27,12:39:00,4598.49,4598.49,4598.49,4598.49,315
2001/11/27,12:40:00,4596.18,4596.18,4596.18,4596.18,234
2001/11/27,12:41:00,4598.57,4598.57,4598.57,4598.57,259
2001/11/27,12:42:00,4592.14,4592.14,4592.14,4592.14,367
2001/11/27,12:43:00,4595.95,4595.95,4595.95,4595.95,196
2001/11/27,12:44:00,4590.03,4590.03,4590.03,4590.03,220
2001/11/27,12:45:00,4587.21,4587.21,4587.21,4587.21,220
2001/11/27,12:46:00,4584.86,4584.86,4584.86,4584.86,203
2001/11/27,12:47:00,4582.64,4582.64,4582.64,4582.64,256
2001/11/27,12:48:00,4582.19,4582.19,4582.19,4582.19,179
2001/11/27,12:49:00,4587.17,4587.17,4587.17,4587.17,163
2001/11/27,12:50:00,4581.25,4581.25,4581.25,4581.25,145
2001/11/27,12:51:00,4584.58,4584.58,4584.58,4584.58,176
2001/11/27,12:52:00,4579.75,4579.75,4579.75,4579.75,174
2001/11/27,12:53:00,4585.03,4585.03,4585.03,4585.03,129
2001/11/27,12:54:00,4582.98,4582.98,4582.98,4582.98,168
2001/11/27,12:55:00,4585.68,4585.68,4585.68,4585.68,152
2001/11/27,12:56:00,4587.89,4587.89,4587.89,4587.89,274
2001/11/27,12:57:00,4592.57,4592.57,4592.57,4592.57,293
2001/11/27,12:58:00,4592.66,4592.66,4592.66,4592.66,322
2001/11/27,12:59:00,4598.15,4598.15,4598.15,4598.15,262
2001/11/27,13:00:00,4599.68,4599.68,4599.68,4599.68,263
2001/11/27,13:01:00,4601.54,4601.54,4601.54,4601.54,266
2001/11/27,13:02:00,4598.33,4598.33,4598.33,4598.33,330
2001/11/27,13:03:00,4599.65,4599.65,4599.65,4599.65,279
2001/11/27,13:04:00,4602.03,4602.03,4602.03,4602.03,240
2001/11/27,13:05:00,4595.93,4595.93,4595.93,4595.93,191
2001/11/27,13:06:00,4597.05,4597.05,4597.05,4597.05,230
2001/11/27,13:07:00,4595.59,4595.59,4595.59,4595.59,354
2001/11/27,13:08:00,4593.84,4593.84,4593.84,4593.84,212
2001/11/27,13:09:00,4596.05,4596.05,4596.05,4596.05,212
2001/11/27,13:10:00,4593.58,4593.58,4593.58,4593.58,269
2001/11/27,13:11:00,4589.65,4589.65,4589.65,4589.65,254
2001/11/27,13:12:00,4597.26,4597.26,4597.26,4597.26,448
2001/11/27,13:13:00,4600.92,4600.92,4600.92,4600.92,335
2001/11/27,13:14:00,4599.17,4599.17,4599.17,4599.17,533
2001/11/27,13:15:00,4604.31,4604.31,4604.31,4604.31,463
2001/11/27,13:16:00,4609.07,4609.07,4609.07,4609.07,638
2001/11/27,13:17:00,4610.60,4610.60,4610.60,4610.60,897
2001/11/27,13:18:00,4612.23,4612.23,4612.23,4612.23,616
2001/11/27,13:19:00,4610.61,4610.61,4610.61,4610.61,514
2001/11/27,13:20:00,4613.83,4613.83,4613.83,4613.83,441
2001/11/27,13:21:00,4610.05,4610.05,4610.05,4610.05,451
2001/11/27,13:22:00,4607.36,4607.36,4607.36,4607.36,525
2001/11/27,13:23:00,4602.44,4602.44,4602.44,4602.44,432
2001/11/27,13:24:00,4600.35,4600.35,4600.35,4600.35,465
2001/11/27,13:25:00,4594.20,4594.20,4594.20,4594.20,549
2001/11/27,13:26:00,4592.83,4592.83,4592.83,4592.83,565
2001/11/27,13:27:00,4587.56,4587.56,4587.56,4587.56,804
2001/11/27,13:28:00,4584.26,4584.26,4584.26,4584.26,612
2001/11/27,13:29:00,4582.20,4582.20,4582.20,4582.20,796
2001/11/27,13:30:00,4580.33,4580.33,4580.33,4580.33,3245
2001/11/28,09:00:00,4580.33,4580.33,4580.33,4580.33,0
2001/11/28,09:01:00,4578.70,4578.70,4578.70,4578.70,0
2001/11/28,09:02:00,4582.80,4582.80,4582.80,4582.80,2005
2001/11/28,09:03:00,4585.40,4585.40,4585.40,4585.40,679
2001/11/28,09:04:00,4590.23,4590.23,4590.23,4590.23,679
2001/11/28,09:05:00,4604.78,4604.78,4604.78,4604.78,713
2001/11/28,09:06:00,4609.82,4609.82,4609.82,4609.82,942
2001/11/28,09:07:00,4612.32,4612.32,4612.32,4612.32,912
2001/11/28,09:08:00,4610.18,4610.18,4610.18,4610.18,871
2001/11/28,09:09:00,4611.04,4611.04,4611.04,4611.04,724
2001/11/28,09:10:00,4603.08,4603.08,4603.08,4603.08,613
2001/11/28,09:11:00,4602.52,4602.52,4602.52,4602.52,706
2001/11/28,09:12:00,4593.88,4593.88,4593.88,4593.88,844
2001/11/28,09:13:00,4598.07,4598.07,4598.07,4598.07,596
2001/11/28,09:14:00,4599.14,4599.14,4599.14,4599.14,604
2001/11/28,09:15:00,4600.70,4600.70,4600.70,4600.70,608
2001/11/28,09:16:00,4607.16,4607.16,4607.16,4607.16,579
2001/11/28,09:17:00,4607.31,4607.31,4607.31,4607.31,740
2001/11/28,09:18:00,4605.28,4605.28,4605.28,4605.28,568
2001/11/28,09:19:00,4608.44,4608.44,4608.44,4608.44,591
2001/11/28,09:20:00,4612.23,4612.23,4612.23,4612.23,518
2001/11/28,09:21:00,4613.27,4613.27,4613.27,4613.27,599
2001/11/28,09:22:00,4614.41,4614.41,4614.41,4614.41,788
2001/11/28,09:23:00,4611.26,4611.26,4611.26,4611.26,613
2001/11/28,09:24:00,4617.90,4617.90,4617.90,4617.90,662
2001/11/28,09:25:00,4612.01,4612.01,4612.01,4612.01,611
2001/11/28,09:26:00,4616.41,4616.41,4616.41,4616.41,591
2001/11/28,09:27:00,4611.90,4611.90,4611.90,4611.90,647
2001/11/28,09:28:00,4612.38,4612.38,4612.38,4612.38,555
2001/11/28,09:29:00,4609.24,4609.24,4609.24,4609.24,516
2001/11/28,09:30:00,4602.82,4602.82,4602.82,4602.82,506
2001/11/28,09:31:00,4607.52,4607.52,4607.52,4607.52,508
2001/11/28,09:32:00,4600.61,4600.61,4600.61,4600.61,687
2001/11/28,09:33:00,4595.21,4595.21,4595.21,4595.21,463
2001/11/28,09:34:00,4598.62,4598.62,4598.62,4598.62,324
2001/11/28,09:35:00,4591.06,4591.06,4591.06,4591.06,346
2001/11/28,09:36:00,4588.06,4588.06,4588.06,4588.06,442
2001/11/28,09:37:00,4583.56,4583.56,4583.56,4583.56,570
2001/11/28,09:38:00,4579.90,4579.90,4579.90,4579.90,424
2001/11/28,09:39:00,4575.59,4575.59,4575.59,4575.59,603
2001/11/28,09:40:00,4567.08,4567.08,4567.08,4567.08,503
2001/11/28,09:41:00,4564.02,4564.02,4564.02,4564.02,586
2001/11/28,09:42:00,4561.52,4561.52,4561.52,4561.52,779
2001/11/28,09:43:00,4558.00,4558.00,4558.00,4558.00,670
2001/11/28,09:44:00,4550.23,4550.23,4550.23,4550.23,647
2001/11/28,09:45:00,4554.24,4554.24,4554.24,4554.24,498
2001/11/28,09:46:00,4554.66,4554.66,4554.66,4554.66,481
2001/11/28,09:47:00,4553.69,4553.69,4553.69,4553.69,619
2001/11/28,09:48:00,4560.66,4560.66,4560.66,4560.66,476
2001/11/28,09:49:00,4562.45,4562.45,4562.45,4562.45,372
2001/11/28,09:50:00,4564.42,4564.42,4564.42,4564.42,351
2001/11/28,09:51:00,4561.35,4561.35,4561.35,4561.35,353
2001/11/28,09:52:00,4566.36,4566.36,4566.36,4566.36,443
2001/11/28,09:53:00,4564.03,4564.03,4564.03,4564.03,266
2001/11/28,09:54:00,4568.49,4568.49,4568.49,4568.49,254
2001/11/28,09:55:00,4568.71,4568.71,4568.71,4568.71,272
2001/11/28,09:56:00,4571.62,4571.62,4571.62,4571.62,337
2001/11/28,09:57:00,4566.49,4566.49,4566.49,4566.49,363
2001/11/28,09:58:00,4567.33,4567.33,4567.33,4567.33,320
2001/11/28,09:59:00,4570.14,4570.14,4570.14,4570.14,294
2001/11/28,10:00:00,4561.06,4561.06,4561.06,4561.06,287
2001/11/28,10:01:00,4563.74,4563.74,4563.74,4563.74,315
2001/11/28,10:02:00,4561.05,4561.05,4561.05,4561.05,390
2001/11/28,10:03:00,4554.41,4554.41,4554.41,4554.41,281
2001/11/28,10:04:00,4551.13,4551.13,4551.13,4551.13,257
2001/11/28,10:05:00,4552.62,4552.62,4552.62,4552.62,236
2001/11/28,10:06:00,4545.60,4545.60,4545.60,4545.60,362
2001/11/28,10:07:00,4540.87,4540.87,4540.87,4540.87,444
2001/11/28,10:08:00,4538.81,4538.81,4538.81,4538.81,390
2001/11/28,10:09:00,4540.42,4540.42,4540.42,4540.42,501
2001/11/28,10:10:00,4533.31,4533.31,4533.31,4533.31,396
2001/11/28,10:11:00,4531.31,4531.31,4531.31,4531.31,418
2001/11/28,10:12:00,4534.39,4534.39,4534.39,4534.39,552
2001/11/28,10:13:00,4532.03,4532.03,4532.03,4532.03,428
2001/11/28,10:14:00,4533.34,4533.34,4533.34,4533.34,350
2001/11/28,10:15:00,4535.38,4535.38,4535.38,4535.38,309
2001/11/28,10:16:00,4540.00,4540.00,4540.00,4540.00,333
2001/11/28,10:17:00,4542.75,4542.75,4542.75,4542.75,295
2001/11/28,10:18:00,4540.07,4540.07,4540.07,4540.07,266
2001/11/28,10:19:00,4542.64,4542.64,4542.64,4542.64,252
2001/11/28,10:20:00,4539.71,4539.71,4539.71,4539.71,208
2001/11/28,10:21:00,4544.15,4544.15,4544.15,4544.15,306
2001/11/28,10:22:00,4545.66,4545.66,4545.66,4545.66,282
2001/11/28,10:23:00,4547.28,4547.28,4547.28,4547.28,266
2001/11/28,10:24:00,4549.25,4549.25,4549.25,4549.25,239
2001/11/28,10:25:00,4549.53,4549.53,4549.53,4549.53,183
2001/11/28,10:26:00,4550.62,4550.62,4550.62,4550.62,244
2001/11/28,10:27:00,4547.34,4547.34,4547.34,4547.34,249
2001/11/28,10:28:00,4551.62,4551.62,4551.62,4551.62,258
2001/11/28,10:29:00,4552.20,4552.20,4552.20,4552.20,309
2001/11/28,10:30:00,4552.05,4552.05,4552.05,4552.05,223
2001/11/28,10:31:00,4547.91,4547.91,4547.91,4547.91,339
2001/11/28,10:32:00,4552.07,4552.07,4552.07,4552.07,244
2001/11/28,10:33:00,4546.95,4546.95,4546.95,4546.95,235
2001/11/28,10:34:00,4549.25,4549.25,4549.25,4549.25,169
2001/11/28,10:35:00,4541.95,4541.95,4541.95,4541.95,166
2001/11/28,10:36:00,4542.20,4542.20,4542.20,4542.20,184
2001/11/28,10:37:00,4542.76,4542.76,4542.76,4542.76,202
2001/11/28,10:38:00,4546.18,4546.18,4546.18,4546.18,170
2001/11/28,10:39:00,4542.50,4542.50,4542.50,4542.50,148
2001/11/28,10:40:00,4542.62,4542.62,4542.62,4542.62,149
2001/11/28,10:41:00,4537.06,4537.06,4537.06,4537.06,238
2001/11/28,10:42:00,4538.99,4538.99,4538.99,4538.99,221
2001/11/28,10:43:00,4542.50,4542.50,4542.50,4542.50,194
2001/11/28,10:44:00,4540.96,4540.96,4540.96,4540.96,167
2001/11/28,10:45:00,4541.94,4541.94,4541.94,4541.94,172
2001/11/28,10:46:00,4538.73,4538.73,4538.73,4538.73,179
2001/11/28,10:47:00,4543.89,4543.89,4543.89,4543.89,186
2001/11/28,10:48:00,4544.13,4544.13,4544.13,4544.13,197
2001/11/28,10:49:00,4546.25,4546.25,4546.25,4546.25,186
2001/11/28,10:50:00,4548.03,4548.03,4548.03,4548.03,156
2001/11/28,10:51:00,4547.05,4547.05,4547.05,4547.05,215
2001/11/28,10:52:00,4548.07,4548.07,4548.07,4548.07,242
2001/11/28,10:53:00,4550.01,4550.01,4550.01,4550.01,174
2001/11/28,10:54:00,4549.67,4549.67,4549.67,4549.67,201
2001/11/28,10:55:00,4551.51,4551.51,4551.51,4551.51,194
2001/11/28,10:56:00,4553.01,4553.01,4553.01,4553.01,220
2001/11/28,10:57:00,4554.81,4554.81,4554.81,4554.81,286
2001/11/28,10:58:00,4558.72,4558.72,4558.72,4558.72,255
2001/11/28,10:59:00,4555.50,4555.50,4555.50,4555.50,246
2001/11/28,11:00:00,4560.19,4560.19,4560.19,4560.19,245
2001/11/28,11:01:00,4557.79,4557.79,4557.79,4557.79,265
2001/11/28,11:02:00,4562.86,4562.86,4562.86,4562.86,327
2001/11/28,11:03:00,4557.61,4557.61,4557.61,4557.61,240
2001/11/28,11:04:00,4562.68,4562.68,4562.68,4562.68,239
2001/11/28,11:05:00,4562.70,4562.70,4562.70,4562.70,251
2001/11/28,11:06:00,4559.08,4559.08,4559.08,4559.08,241
2001/11/28,11:07:00,4561.35,4561.35,4561.35,4561.35,369
2001/11/28,11:08:00,4561.01,4561.01,4561.01,4561.01,272
2001/11/28,11:09:00,4561.12,4561.12,4561.12,4561.12,282
2001/11/28,11:10:00,4566.66,4566.66,4566.66,4566.66,254
2001/11/28,11:11:00,4566.10,4566.10,4566.10,4566.10,287
2001/11/28,11:12:00,4567.34,4567.34,4567.34,4567.34,462
2001/11/28,11:13:00,4569.62,4569.62,4569.62,4569.62,258
2001/11/28,11:14:00,4569.01,4569.01,4569.01,4569.01,237
2001/11/28,11:15:00,4570.31,4570.31,4570.31,4570.31,220
2001/11/28,11:16:00,4569.82,4569.82,4569.82,4569.82,285
2001/11/28,11:17:00,4564.31,4564.31,4564.31,4564.31,275
2001/11/28,11:18:00,4564.04,4564.04,4564.04,4564.04,196
2001/11/28,11:19:00,4562.23,4562.23,4562.23,4562.23,188
2001/11/28,11:20:00,4559.92,4559.92,4559.92,4559.92,229
2001/11/28,11:21:00,4560.60,4560.60,4560.60,4560.60,242
2001/11/28,11:22:00,4558.36,4558.36,4558.36,4558.36,350
2001/11/28,11:23:00,4557.63,4557.63,4557.63,4557.63,212
2001/11/28,11:24:00,4556.08,4556.08,4556.08,4556.08,197
2001/11/28,11:25:00,4554.04,4554.04,4554.04,4554.04,180
2001/11/28,11:26:00,4558.17,4558.17,4558.17,4558.17,193
2001/11/28,11:27:00,4551.09,4551.09,4551.09,4551.09,198
2001/11/28,11:28:00,4552.35,4552.35,4552.35,4552.35,129
2001/11/28,11:29:00,4551.20,4551.20,4551.20,4551.20,126
2001/11/28,11:30:00,4549.91,4549.91,4549.91,4549.91,122
2001/11/28,11:31:00,4551.15,4551.15,4551.15,4551.15,202
2001/11/28,11:32:00,4549.87,4549.87,4549.87,4549.87,253
2001/11/28,11:33:00,4550.36,4550.36,4550.36,4550.36,164
2001/11/28,11:34:00,4551.38,4551.38,4551.38,4551.38,139
2001/11/28,11:35:00,4555.87,4555.87,4555.87,4555.87,147
2001/11/28,11:36:00,4555.57,4555.57,4555.57,4555.57,128
2001/11/28,11:37:00,4550.25,4550.25,4550.25,4550.25,183
2001/11/28,11:38:00,4555.30,4555.30,4555.30,4555.30,130
2001/11/28,11:39:00,4556.55,4556.55,4556.55,4556.55,114
2001/11/28,11:40:00,4552.52,4552.52,4552.52,4552.52,104
2001/11/28,11:41:00,4553.27,4553.27,4553.27,4553.27,140
2001/11/28,11:42:00,4558.48,4558.48,4558.48,4558.48,244
2001/11/28,11:43:00,4559.22,4559.22,4559.22,4559.22,128
2001/11/28,11:44:00,4555.99,4555.99,4555.99,4555.99,133
2001/11/28,11:45:00,4564.75,4564.75,4564.75,4564.75,230
2001/11/28,11:46:00,4565.66,4565.66,4565.66,4565.66,289
2001/11/28,11:47:00,4565.22,4565.22,4565.22,4565.22,379
2001/11/28,11:48:00,4566.27,4566.27,4566.27,4566.27,207
2001/11/28,11:49:00,4565.79,4565.79,4565.79,4565.79,188
2001/11/28,11:50:00,4565.22,4565.22,4565.22,4565.22,177
2001/11/28,11:51:00,4566.48,4566.48,4566.48,4566.48,261
2001/11/28,11:52:00,4567.81,4567.81,4567.81,4567.81,620
2001/11/28,11:53:00,4569.59,4569.59,4569.59,4569.59,207
2001/11/28,11:54:00,4564.93,4564.93,4564.93,4564.93,216
2001/11/28,11:55:00,4570.85,4570.85,4570.85,4570.85,255
2001/11/28,11:56:00,4570.35,4570.35,4570.35,4570.35,223
2001/11/28,11:57:00,4571.26,4571.26,4571.26,4571.26,471
2001/11/28,11:58:00,4568.77,4568.77,4568.77,4568.77,220
2001/11/28,11:59:00,4564.89,4564.89,4564.89,4564.89,221
2001/11/28,12:00:00,4569.04,4569.04,4569.04,4569.04,219
2001/11/28,12:01:00,4563.62,4563.62,4563.62,4563.62,283
2001/11/28,12:02:00,4561.72,4561.72,4561.72,4561.72,384
2001/11/28,12:03:00,4565.89,4565.89,4565.89,4565.89,142
2001/11/28,12:04:00,4562.82,4562.82,4562.82,4562.82,143
2001/11/28,12:05:00,4558.24,4558.24,4558.24,4558.24,173
2001/11/28,12:06:00,4559.01,4559.01,4559.01,4559.01,153
2001/11/28,12:07:00,4558.66,4558.66,4558.66,4558.66,213
2001/11/28,12:08:00,4562.02,4562.02,4562.02,4562.02,148
2001/11/28,12:09:00,4557.34,4557.34,4557.34,4557.34,146
2001/11/28,12:10:00,4556.02,4556.02,4556.02,4556.02,163
2001/11/28,12:11:00,4554.82,4554.82,4554.82,4554.82,208
2001/11/28,12:12:00,4555.59,4555.59,4555.59,4555.59,230
2001/11/28,12:13:00,4553.15,4553.15,4553.15,4553.15,205
2001/11/28,12:14:00,4554.14,4554.14,4554.14,4554.14,134
2001/11/28,12:15:00,4552.53,4552.53,4552.53,4552.53,137
2001/11/28,12:16:00,4551.60,4551.60,4551.60,4551.60,173
2001/11/28,12:17:00,4550.47,4550.47,4550.47,4550.47,167
2001/11/28,12:18:00,4549.84,4549.84,4549.84,4549.84,140
2001/11/28,12:19:00,4549.59,4549.59,4549.59,4549.59,157
2001/11/28,12:20:00,4548.70,4548.70,4548.70,4548.70,175
2001/11/28,12:21:00,4551.31,4551.31,4551.31,4551.31,198
2001/11/28,12:22:00,4544.94,4544.94,4544.94,4544.94,299
2001/11/28,12:23:00,4544.03,4544.03,4544.03,4544.03,232
2001/11/28,12:24:00,4542.53,4542.53,4542.53,4542.53,207
2001/11/28,12:25:00,4541.45,4541.45,4541.45,4541.45,213
2001/11/28,12:26:00,4539.69,4539.69,4539.69,4539.69,328
2001/11/28,12:27:00,4539.06,4539.06,4539.06,4539.06,339
2001/11/28,12:28:00,4534.26,4534.26,4534.26,4534.26,297
2001/11/28,12:29:00,4538.11,4538.11,4538.11,4538.11,273
2001/11/28,12:30:00,4530.88,4530.88,4530.88,4530.88,325
2001/11/28,12:31:00,4527.71,4527.71,4527.71,4527.71,373
2001/11/28,12:32:00,4524.80,4524.80,4524.80,4524.80,507
2001/11/28,12:33:00,4523.09,4523.09,4523.09,4523.09,427
2001/11/28,12:34:00,4520.71,4520.71,4520.71,4520.71,427
2001/11/28,12:35:00,4517.90,4517.90,4517.90,4517.90,473
2001/11/28,12:36:00,4513.52,4513.52,4513.52,4513.52,595
2001/11/28,12:37:00,4514.26,4514.26,4514.26,4514.26,665
2001/11/28,12:38:00,4512.74,4512.74,4512.74,4512.74,544
2001/11/28,12:39:00,4515.22,4515.22,4515.22,4515.22,600
2001/11/28,12:40:00,4517.76,4517.76,4517.76,4517.76,465
2001/11/28,12:41:00,4509.05,4509.05,4509.05,4509.05,437
2001/11/28,12:42:00,4514.94,4514.94,4514.94,4514.94,445
2001/11/28,12:43:00,4515.11,4515.11,4515.11,4515.11,310
2001/11/28,12:44:00,4514.79,4514.79,4514.79,4514.79,222
2001/11/28,12:45:00,4512.94,4512.94,4512.94,4512.94,218
2001/11/28,12:46:00,4513.25,4513.25,4513.25,4513.25,266
2001/11/28,12:47:00,4506.72,4506.72,4506.72,4506.72,288
2001/11/28,12:48:00,4502.35,4502.35,4502.35,4502.35,228
2001/11/28,12:49:00,4498.07,4498.07,4498.07,4498.07,278
2001/11/28,12:50:00,4495.78,4495.78,4495.78,4495.78,323
2001/11/28,12:51:00,4487.81,4487.81,4487.81,4487.81,535
2001/11/28,12:52:00,4484.84,4484.84,4484.84,4484.84,645
2001/11/28,12:53:00,4475.36,4475.36,4475.36,4475.36,634
2001/11/28,12:54:00,4478.16,4478.16,4478.16,4478.16,614
2001/11/28,12:55:00,4482.97,4482.97,4482.97,4482.97,589
2001/11/28,12:56:00,4485.93,4485.93,4485.93,4485.93,627
2001/11/28,12:57:00,4489.52,4489.52,4489.52,4489.52,516
2001/11/28,12:58:00,4494.05,4494.05,4494.05,4494.05,384
2001/11/28,12:59:00,4496.17,4496.17,4496.17,4496.17,317
2001/11/28,13:00:00,4497.80,4497.80,4497.80,4497.80,284
2001/11/28,13:01:00,4496.00,4496.00,4496.00,4496.00,376
2001/11/28,13:02:00,4496.12,4496.12,4496.12,4496.12,436
2001/11/28,13:03:00,4498.52,4498.52,4498.52,4498.52,238
2001/11/28,13:04:00,4490.53,4490.53,4490.53,4490.53,177
2001/11/28,13:05:00,4492.99,4492.99,4492.99,4492.99,158
2001/11/28,13:06:00,4494.23,4494.23,4494.23,4494.23,217
2001/11/28,13:07:00,4493.88,4493.88,4493.88,4493.88,288
2001/11/28,13:08:00,4496.29,4496.29,4496.29,4496.29,172
2001/11/28,13:09:00,4488.69,4488.69,4488.69,4488.69,180
2001/11/28,13:10:00,4492.94,4492.94,4492.94,4492.94,156
2001/11/28,13:11:00,4489.57,4489.57,4489.57,4489.57,244
2001/11/28,13:12:00,4485.33,4485.33,4485.33,4485.33,362
2001/11/28,13:13:00,4480.87,4480.87,4480.87,4480.87,253
2001/11/28,13:14:00,4483.08,4483.08,4483.08,4483.08,351
2001/11/28,13:15:00,4474.22,4474.22,4474.22,4474.22,370
2001/11/28,13:16:00,4472.36,4472.36,4472.36,4472.36,524
2001/11/28,13:17:00,4462.49,4462.49,4462.49,4462.49,757
2001/11/28,13:18:00,4457.53,4457.53,4457.53,4457.53,803
2001/11/28,13:19:00,4455.09,4455.09,4455.09,4455.09,920
2001/11/28,13:20:00,4449.88,4449.88,4449.88,4449.88,705
2001/11/28,13:21:00,4448.26,4448.26,4448.26,4448.26,716
2001/11/28,13:22:00,4452.79,4452.79,4452.79,4452.79,722
2001/11/28,13:23:00,4457.60,4457.60,4457.60,4457.60,461
2001/11/28,13:24:00,4461.92,4461.92,4461.92,4461.92,400
2001/11/28,13:25:00,4460.14,4460.14,4460.14,4460.14,414
2001/11/28,13:26:00,4464.13,4464.13,4464.13,4464.13,457
2001/11/28,13:27:00,4454.17,4454.17,4454.17,4454.17,604
2001/11/28,13:28:00,4458.87,4458.87,4458.87,4458.87,452
2001/11/28,13:29:00,4449.60,4449.60,4449.60,4449.60,559
2001/11/28,13:30:00,4447.58,4447.58,4447.58,4447.58,2488
2001/11/29,09:00:00,4447.58,4447.58,4447.58,4447.58,0
2001/11/29,09:01:00,4398.12,4398.12,4398.12,4398.12,0
2001/11/29,09:02:00,4403.13,4403.13,4403.13,4403.13,2215
2001/11/29,09:03:00,4406.29,4406.29,4406.29,4406.29,612
2001/11/29,09:04:00,4414.60,4414.60,4414.60,4414.60,725
2001/11/29,09:05:00,4417.95,4417.95,4417.95,4417.95,583
2001/11/29,09:06:00,4419.01,4419.01,4419.01,4419.01,593
2001/11/29,09:07:00,4426.08,4426.08,4426.08,4426.08,680
2001/11/29,09:08:00,4425.22,4425.22,4425.22,4425.22,540
2001/11/29,09:09:00,4424.53,4424.53,4424.53,4424.53,488
2001/11/29,09:10:00,4418.44,4418.44,4418.44,4418.44,384
2001/11/29,09:11:00,4413.11,4413.11,4413.11,4413.11,445
2001/11/29,09:12:00,4408.11,4408.11,4408.11,4408.11,679
2001/11/29,09:13:00,4400.87,4400.87,4400.87,4400.87,413
2001/11/29,09:14:00,4390.76,4390.76,4390.76,4390.76,444
2001/11/29,09:15:00,4385.77,4385.77,4385.77,4385.77,404
2001/11/29,09:16:00,4377.69,4377.69,4377.69,4377.69,559
2001/11/29,09:17:00,4376.22,4376.22,4376.22,4376.22,702
2001/11/29,09:18:00,4380.12,4380.12,4380.12,4380.12,671
2001/11/29,09:19:00,4382.15,4382.15,4382.15,4382.15,551
2001/11/29,09:20:00,4390.54,4390.54,4390.54,4390.54,572
2001/11/29,09:21:00,4398.54,4398.54,4398.54,4398.54,535
2001/11/29,09:22:00,4398.43,4398.43,4398.43,4398.43,582
2001/11/29,09:23:00,4402.95,4402.95,4402.95,4402.95,376
2001/11/29,09:24:00,4402.60,4402.60,4402.60,4402.60,325
2001/11/29,09:25:00,4403.45,4403.45,4403.45,4403.45,220
2001/11/29,09:26:00,4401.89,4401.89,4401.89,4401.89,305
2001/11/29,09:27:00,4400.01,4400.01,4400.01,4400.01,355
2001/11/29,09:28:00,4398.84,4398.84,4398.84,4398.84,187
2001/11/29,09:29:00,4398.40,4398.40,4398.40,4398.40,154
2001/11/29,09:30:00,4395.64,4395.64,4395.64,4395.64,152
2001/11/29,09:31:00,4397.79,4397.79,4397.79,4397.79,172
2001/11/29,09:32:00,4403.36,4403.36,4403.36,4403.36,305
2001/11/29,09:33:00,4406.54,4406.54,4406.54,4406.54,379
2001/11/29,09:34:00,4406.98,4406.98,4406.98,4406.98,380
2001/11/29,09:35:00,4414.14,4414.14,4414.14,4414.14,396
2001/11/29,09:36:00,4418.43,4418.43,4418.43,4418.43,438
2001/11/29,09:37:00,4423.70,4423.70,4423.70,4423.70,547
2001/11/29,09:38:00,4430.00,4430.00,4430.00,4430.00,364
2001/11/29,09:39:00,4429.15,4429.15,4429.15,4429.15,338
2001/11/29,09:40:00,4434.95,4434.95,4434.95,4434.95,314
2001/11/29,09:41:00,4434.43,4434.43,4434.43,4434.43,352
2001/11/29,09:42:00,4435.11,4435.11,4435.11,4435.11,457
2001/11/29,09:43:00,4431.56,4431.56,4431.56,4431.56,249
2001/11/29,09:44:00,4431.52,4431.52,4431.52,4431.52,199
2001/11/29,09:45:00,4423.41,4423.41,4423.41,4423.41,231
2001/11/29,09:46:00,4420.06,4420.06,4420.06,4420.06,215
2001/11/29,09:47:00,4417.27,4417.27,4417.27,4417.27,286
2001/11/29,09:48:00,4416.51,4416.51,4416.51,4416.51,182
2001/11/29,09:49:00,4419.01,4419.01,4419.01,4419.01,180
2001/11/29,09:50:00,4420.32,4420.32,4420.32,4420.32,137
2001/11/29,09:51:00,4414.84,4414.84,4414.84,4414.84,175
2001/11/29,09:52:00,4414.91,4414.91,4414.91,4414.91,214
2001/11/29,09:53:00,4417.68,4417.68,4417.68,4417.68,136
2001/11/29,09:54:00,4415.68,4415.68,4415.68,4415.68,125
2001/11/29,09:55:00,4415.94,4415.94,4415.94,4415.94,118
2001/11/29,09:56:00,4414.66,4414.66,4414.66,4414.66,126
2001/11/29,09:57:00,4416.18,4416.18,4416.18,4416.18,195
2001/11/29,09:58:00,4414.85,4414.85,4414.85,4414.85,107
2001/11/29,09:59:00,4420.26,4420.26,4420.26,4420.26,108
2001/11/29,10:00:00,4412.58,4412.58,4412.58,4412.58,115
2001/11/29,10:01:00,4417.57,4417.57,4417.57,4417.57,145
2001/11/29,10:02:00,4417.06,4417.06,4417.06,4417.06,196
2001/11/29,10:03:00,4416.39,4416.39,4416.39,4416.39,149
2001/11/29,10:04:00,4416.86,4416.86,4416.86,4416.86,127
2001/11/29,10:05:00,4414.70,4414.70,4414.70,4414.70,121
2001/11/29,10:06:00,4417.36,4417.36,4417.36,4417.36,139
2001/11/29,10:07:00,4417.24,4417.24,4417.24,4417.24,205
2001/11/29,10:08:00,4417.45,4417.45,4417.45,4417.45,120
2001/11/29,10:09:00,4413.16,4413.16,4413.16,4413.16,129
2001/11/29,10:10:00,4412.04,4412.04,4412.04,4412.04,104
2001/11/29,10:11:00,4416.59,4416.59,4416.59,4416.59,131
2001/11/29,10:12:00,4409.91,4409.91,4409.91,4409.91,296
2001/11/29,10:13:00,4413.28,4413.28,4413.28,4413.28,133
2001/11/29,10:14:00,4408.57,4408.57,4408.57,4408.57,141
2001/11/29,10:15:00,4412.57,4412.57,4412.57,4412.57,138
2001/11/29,10:16:00,4412.13,4412.13,4412.13,4412.13,122
2001/11/29,10:17:00,4406.81,4406.81,4406.81,4406.81,240
2001/11/29,10:18:00,4410.69,4410.69,4410.69,4410.69,127
2001/11/29,10:19:00,4408.62,4408.62,4408.62,4408.62,132
2001/11/29,10:20:00,4408.79,4408.79,4408.79,4408.79,124
2001/11/29,10:21:00,4406.87,4406.87,4406.87,4406.87,174
2001/11/29,10:22:00,4407.39,4407.39,4407.39,4407.39,190
2001/11/29,10:23:00,4399.90,4399.90,4399.90,4399.90,168
2001/11/29,10:24:00,4397.69,4397.69,4397.69,4397.69,159
2001/11/29,10:25:00,4394.60,4394.60,4394.60,4394.60,143
2001/11/29,10:26:00,4393.59,4393.59,4393.59,4393.59,252
2001/11/29,10:27:00,4391.25,4391.25,4391.25,4391.25,325
2001/11/29,10:28:00,4389.29,4389.29,4389.29,4389.29,273
2001/11/29,10:29:00,4389.92,4389.92,4389.92,4389.92,196
2001/11/29,10:30:00,4387.18,4387.18,4387.18,4387.18,217
2001/11/29,10:31:00,4390.15,4390.15,4390.15,4390.15,249
2001/11/29,10:32:00,4387.01,4387.01,4387.01,4387.01,283
2001/11/29,10:33:00,4387.68,4387.68,4387.68,4387.68,206
2001/11/29,10:34:00,4391.19,4391.19,4391.19,4391.19,193
2001/11/29,10:35:00,4387.30,4387.30,4387.30,4387.30,222
2001/11/29,10:36:00,4393.26,4393.26,4393.26,4393.26,175
2001/11/29,10:37:00,4395.72,4395.72,4395.72,4395.72,265
2001/11/29,10:38:00,4397.84,4397.84,4397.84,4397.84,163
2001/11/29,10:39:00,4401.09,4401.09,4401.09,4401.09,135
2001/11/29,10:40:00,4400.22,4400.22,4400.22,4400.22,171
2001/11/29,10:41:00,4402.28,4402.28,4402.28,4402.28,176
2001/11/29,10:42:00,4403.50,4403.50,4403.50,4403.50,245
2001/11/29,10:43:00,4404.30,4404.30,4404.30,4404.30,147
2001/11/29,10:44:00,4404.58,4404.58,4404.58,4404.58,108
2001/11/29,10:45:00,4401.74,4401.74,4401.74,4401.74,87
2001/11/29,10:46:00,4407.22,4407.22,4407.22,4407.22,182
2001/11/29,10:47:00,4412.08,4412.08,4412.08,4412.08,192
2001/11/29,10:48:00,4414.12,4414.12,4414.12,4414.12,130
2001/11/29,10:49:00,4410.09,4410.09,4410.09,4410.09,119
2001/11/29,10:50:00,4410.60,4410.60,4410.60,4410.60,197
2001/11/29,10:51:00,4417.04,4417.04,4417.04,4417.04,205
2001/11/29,10:52:00,4420.34,4420.34,4420.34,4420.34,230
2001/11/29,10:53:00,4420.42,4420.42,4420.42,4420.42,201
2001/11/29,10:54:00,4420.19,4420.19,4420.19,4420.19,212
2001/11/29,10:55:00,4414.42,4414.42,4414.42,4414.42,151
2001/11/29,10:56:00,4415.21,4415.21,4415.21,4415.21,158
2001/11/29,10:57:00,4419.30,4419.30,4419.30,4419.30,182
2001/11/29,10:58:00,4417.74,4417.74,4417.74,4417.74,100
2001/11/29,10:59:00,4413.80,4413.80,4413.80,4413.80,105
2001/11/29,11:00:00,4417.30,4417.30,4417.30,4417.30,93
2001/11/29,11:01:00,4416.29,4416.29,4416.29,4416.29,110
2001/11/29,11:02:00,4411.24,4411.24,4411.24,4411.24,125
2001/11/29,11:03:00,4411.27,4411.27,4411.27,4411.27,107
2001/11/29,11:04:00,4413.07,4413.07,4413.07,4413.07,79
2001/11/29,11:05:00,4407.07,4407.07,4407.07,4407.07,122
2001/11/29,11:06:00,4412.72,4412.72,4412.72,4412.72,88
2001/11/29,11:07:00,4412.53,4412.53,4412.53,4412.53,125
2001/11/29,11:08:00,4413.45,4413.45,4413.45,4413.45,76
2001/11/29,11:09:00,4408.85,4408.85,4408.85,4408.85,73
2001/11/29,11:10:00,4409.87,4409.87,4409.87,4409.87,65
2001/11/29,11:11:00,4414.06,4414.06,4414.06,4414.06,130
2001/11/29,11:12:00,4416.57,4416.57,4416.57,4416.57,233
2001/11/29,11:13:00,4412.51,4412.51,4412.51,4412.51,110
2001/11/29,11:14:00,4418.67,4418.67,4418.67,4418.67,106
2001/11/29,11:15:00,4414.27,4414.27,4414.27,4414.27,87
2001/11/29,11:16:00,4421.92,4421.92,4421.92,4421.92,128
2001/11/29,11:17:00,4421.51,4421.51,4421.51,4421.51,218
2001/11/29,11:18:00,4423.21,4423.21,4423.21,4423.21,137
2001/11/29,11:19:00,4422.93,4422.93,4422.93,4422.93,132
2001/11/29,11:20:00,4417.36,4417.36,4417.36,4417.36,131
2001/11/29,11:21:00,4422.90,4422.90,4422.90,4422.90,165
2001/11/29,11:22:00,4421.22,4421.22,4421.22,4421.22,320
2001/11/29,11:23:00,4426.19,4426.19,4426.19,4426.19,324
2001/11/29,11:24:00,4426.92,4426.92,4426.92,4426.92,232
2001/11/29,11:25:00,4425.94,4425.94,4425.94,4425.94,187
2001/11/29,11:26:00,4425.58,4425.58,4425.58,4425.58,217
2001/11/29,11:27:00,4424.49,4424.49,4424.49,4424.49,220
2001/11/29,11:28:00,4424.84,4424.84,4424.84,4424.84,180
2001/11/29,11:29:00,4423.12,4423.12,4423.12,4423.12,118
2001/11/29,11:30:00,4416.62,4416.62,4416.62,4416.62,122
2001/11/29,11:31:00,4415.19,4415.19,4415.19,4415.19,129
2001/11/29,11:32:00,4413.07,4413.07,4413.07,4413.07,165
2001/11/29,11:33:00,4412.77,4412.77,4412.77,4412.77,173
2001/11/29,11:34:00,4412.16,4412.16,4412.16,4412.16,116
2001/11/29,11:35:00,4411.96,4411.96,4411.96,4411.96,103
2001/11/29,11:36:00,4409.78,4409.78,4409.78,4409.78,108
2001/11/29,11:37:00,4409.59,4409.59,4409.59,4409.59,112
2001/11/29,11:38:00,4408.67,4408.67,4408.67,4408.67,94
2001/11/29,11:39:00,4406.41,4406.41,4406.41,4406.41,103
2001/11/29,11:40:00,4407.33,4407.33,4407.33,4407.33,100
2001/11/29,11:41:00,4404.64,4404.64,4404.64,4404.64,126
2001/11/29,11:42:00,4403.08,4403.08,4403.08,4403.08,172
2001/11/29,11:43:00,4401.09,4401.09,4401.09,4401.09,151
2001/11/29,11:44:00,4401.18,4401.18,4401.18,4401.18,137
2001/11/29,11:45:00,4395.86,4395.86,4395.86,4395.86,121
2001/11/29,11:46:00,4399.19,4399.19,4399.19,4399.19,166
2001/11/29,11:47:00,4399.80,4399.80,4399.80,4399.80,163
2001/11/29,11:48:00,4395.13,4395.13,4395.13,4395.13,161
2001/11/29,11:49:00,4396.66,4396.66,4396.66,4396.66,101
2001/11/29,11:50:00,4395.05,4395.05,4395.05,4395.05,77
2001/11/29,11:51:00,4401.89,4401.89,4401.89,4401.89,120
2001/11/29,11:52:00,4400.75,4400.75,4400.75,4400.75,164
2001/11/29,11:53:00,4405.99,4405.99,4405.99,4405.99,132
2001/11/29,11:54:00,4404.68,4404.68,4404.68,4404.68,127
2001/11/29,11:55:00,4406.75,4406.75,4406.75,4406.75,126
2001/11/29,11:56:00,4412.48,4412.48,4412.48,4412.48,211
2001/11/29,11:57:00,4412.71,4412.71,4412.71,4412.71,204
2001/11/29,11:58:00,4413.27,4413.27,4413.27,4413.27,124
2001/11/29,11:59:00,4413.59,4413.59,4413.59,4413.59,127
2001/11/29,12:00:00,4408.57,4408.57,4408.57,4408.57,102
2001/11/29,12:01:00,4411.06,4411.06,4411.06,4411.06,141
2001/11/29,12:02:00,4413.85,4413.85,4413.85,4413.85,134
2001/11/29,12:03:00,4412.69,4412.69,4412.69,4412.69,88
2001/11/29,12:04:00,4413.76,4413.76,4413.76,4413.76,104
2001/11/29,12:05:00,4414.24,4414.24,4414.24,4414.24,67
2001/11/29,12:06:00,4414.00,4414.00,4414.00,4414.00,106
2001/11/29,12:07:00,4414.36,4414.36,4414.36,4414.36,82
2001/11/29,12:08:00,4414.84,4414.84,4414.84,4414.84,60
2001/11/29,12:09:00,4414.02,4414.02,4414.02,4414.02,82
2001/11/29,12:10:00,4409.09,4409.09,4409.09,4409.09,68
2001/11/29,12:11:00,4414.17,4414.17,4414.17,4414.17,113
2001/11/29,12:12:00,4412.38,4412.38,4412.38,4412.38,145
2001/11/29,12:13:00,4407.52,4407.52,4407.52,4407.52,85
2001/11/29,12:14:00,4411.69,4411.69,4411.69,4411.69,104
2001/11/29,12:15:00,4404.99,4404.99,4404.99,4404.99,91
2001/11/29,12:16:00,4403.97,4403.97,4403.97,4403.97,159
2001/11/29,12:17:00,4405.91,4405.91,4405.91,4405.91,138
2001/11/29,12:18:00,4405.91,4405.91,4405.91,4405.91,144
2001/11/29,12:19:00,4405.06,4405.06,4405.06,4405.06,122
2001/11/29,12:20:00,4408.19,4408.19,4408.19,4408.19,94
2001/11/29,12:21:00,4407.53,4407.53,4407.53,4407.53,106
2001/11/29,12:22:00,4403.45,4403.45,4403.45,4403.45,131
2001/11/29,12:23:00,4408.13,4408.13,4408.13,4408.13,86
2001/11/29,12:24:00,4407.86,4407.86,4407.86,4407.86,77
2001/11/29,12:25:00,4407.79,4407.79,4407.79,4407.79,73
2001/11/29,12:26:00,4402.62,4402.62,4402.62,4402.62,93
2001/11/29,12:27:00,4402.36,4402.36,4402.36,4402.36,120
2001/11/29,12:28:00,4401.19,4401.19,4401.19,4401.19,74
2001/11/29,12:29:00,4401.08,4401.08,4401.08,4401.08,87
2001/11/29,12:30:00,4404.46,4404.46,4404.46,4404.46,86
2001/11/29,12:31:00,4404.21,4404.21,4404.21,4404.21,141
2001/11/29,12:32:00,4404.65,4404.65,4404.65,4404.65,126
2001/11/29,12:33:00,4401.12,4401.12,4401.12,4401.12,89
2001/11/29,12:34:00,4405.59,4405.59,4405.59,4405.59,82
2001/11/29,12:35:00,4400.05,4400.05,4400.05,4400.05,82
2001/11/29,12:36:00,4401.52,4401.52,4401.52,4401.52,80
2001/11/29,12:37:00,4400.16,4400.16,4400.16,4400.16,97
2001/11/29,12:38:00,4400.12,4400.12,4400.12,4400.12,93
2001/11/29,12:39:00,4405.78,4405.78,4405.78,4405.78,85
2001/11/29,12:40:00,4398.98,4398.98,4398.98,4398.98,89
2001/11/29,12:41:00,4400.69,4400.69,4400.69,4400.69,113
2001/11/29,12:42:00,4399.15,4399.15,4399.15,4399.15,153
2001/11/29,12:43:00,4399.16,4399.16,4399.16,4399.16,112
2001/11/29,12:44:00,4401.64,4401.64,4401.64,4401.64,111
2001/11/29,12:45:00,4402.21,4402.21,4402.21,4402.21,93
2001/11/29,12:46:00,4401.06,4401.06,4401.06,4401.06,130
2001/11/29,12:47:00,4401.19,4401.19,4401.19,4401.19,152
2001/11/29,12:48:00,4400.74,4400.74,4400.74,4400.74,123
2001/11/29,12:49:00,4400.00,4400.00,4400.00,4400.00,99
2001/11/29,12:50:00,4397.86,4397.86,4397.86,4397.86,118
2001/11/29,12:51:00,4400.54,4400.54,4400.54,4400.54,176
2001/11/29,12:52:00,4400.73,4400.73,4400.73,4400.73,226
2001/11/29,12:53:00,4402.73,4402.73,4402.73,4402.73,158
2001/11/29,12:54:00,4404.36,4404.36,4404.36,4404.36,139
2001/11/29,12:55:00,4406.68,4406.68,4406.68,4406.68,114
2001/11/29,12:56:00,4405.89,4405.89,4405.89,4405.89,260
2001/11/29,12:57:00,4415.58,4415.58,4415.58,4415.58,329
2001/11/29,12:58:00,4419.97,4419.97,4419.97,4419.97,321
2001/11/29,12:59:00,4422.95,4422.95,4422.95,4422.95,312
2001/11/29,13:00:00,4426.62,4426.62,4426.62,4426.62,411
2001/11/29,13:01:00,4428.52,4428.52,4428.52,4428.52,516
2001/11/29,13:02:00,4429.68,4429.68,4429.68,4429.68,488
2001/11/29,13:03:00,4430.99,4430.99,4430.99,4430.99,287
2001/11/29,13:04:00,4433.49,4433.49,4433.49,4433.49,466
2001/11/29,13:05:00,4432.55,4432.55,4432.55,4432.55,407
2001/11/29,13:06:00,4437.28,4437.28,4437.28,4437.28,409
2001/11/29,13:07:00,4441.71,4441.71,4441.71,4441.71,436
2001/11/29,13:08:00,4441.42,4441.42,4441.42,4441.42,323
2001/11/29,13:09:00,4441.13,4441.13,4441.13,4441.13,262
2001/11/29,13:10:00,4439.42,4439.42,4439.42,4439.42,229
2001/11/29,13:11:00,4441.38,4441.38,4441.38,4441.38,341
2001/11/29,13:12:00,4434.47,4434.47,4434.47,4434.47,340
2001/11/29,13:13:00,4434.60,4434.60,4434.60,4434.60,329
2001/11/29,13:14:00,4433.07,4433.07,4433.07,4433.07,288
2001/11/29,13:15:00,4433.48,4433.48,4433.48,4433.48,254
2001/11/29,13:16:00,4435.70,4435.70,4435.70,4435.70,262
2001/11/29,13:17:00,4437.75,4437.75,4437.75,4437.75,336
2001/11/29,13:18:00,4442.32,4442.32,4442.32,4442.32,381
2001/11/29,13:19:00,4447.82,4447.82,4447.82,4447.82,451
2001/11/29,13:20:00,4453.31,4453.31,4453.31,4453.31,635
2001/11/29,13:21:00,4457.27,4457.27,4457.27,4457.27,641
2001/11/29,13:22:00,4463.87,4463.87,4463.87,4463.87,710
2001/11/29,13:23:00,4463.12,4463.12,4463.12,4463.12,662
2001/11/29,13:24:00,4459.88,4459.88,4459.88,4459.88,470
2001/11/29,13:25:00,4452.57,4452.57,4452.57,4452.57,492
2001/11/29,13:26:00,4447.98,4447.98,4447.98,4447.98,576
2001/11/29,13:27:00,4448.65,4448.65,4448.65,4448.65,690
2001/11/29,13:28:00,4457.35,4457.35,4457.35,4457.35,675
2001/11/29,13:29:00,4451.79,4451.79,4451.79,4451.79,789
2001/11/29,13:30:00,4465.83,4465.83,4465.83,4465.83,3044
2001/11/30,09:00:00,4465.83,4465.83,4465.83,4465.83,0
2001/11/30,09:01:00,4497.25,4497.25,4497.25,4497.25,0
2001/11/30,09:02:00,4501.32,4501.32,4501.32,4501.32,2326
2001/11/30,09:03:00,4497.19,4497.19,4497.19,4497.19,797
2001/11/30,09:04:00,4497.86,4497.86,4497.86,4497.86,923
2001/11/30,09:05:00,4494.66,4494.66,4494.66,4494.66,708
2001/11/30,09:06:00,4488.36,4488.36,4488.36,4488.36,873
2001/11/30,09:07:00,4486.78,4486.78,4486.78,4486.78,768
2001/11/30,09:08:00,4488.66,4488.66,4488.66,4488.66,614
2001/11/30,09:09:00,4488.49,4488.49,4488.49,4488.49,639
2001/11/30,09:10:00,4484.20,4484.20,4484.20,4484.20,504
2001/11/30,09:11:00,4482.53,4482.53,4482.53,4482.53,633
2001/11/30,09:12:00,4481.91,4481.91,4481.91,4481.91,624
2001/11/30,09:13:00,4477.31,4477.31,4477.31,4477.31,407
2001/11/30,09:14:00,4471.53,4471.53,4471.53,4471.53,398
2001/11/30,09:15:00,4471.97,4471.97,4471.97,4471.97,428
2001/11/30,09:16:00,4470.19,4470.19,4470.19,4470.19,455
2001/11/30,09:17:00,4475.24,4475.24,4475.24,4475.24,537
2001/11/30,09:18:00,4482.15,4482.15,4482.15,4482.15,387
2001/11/30,09:19:00,4486.00,4486.00,4486.00,4486.00,377
2001/11/30,09:20:00,4487.99,4487.99,4487.99,4487.99,424
2001/11/30,09:21:00,4496.22,4496.22,4496.22,4496.22,570
2001/11/30,09:22:00,4492.42,4492.42,4492.42,4492.42,579
2001/11/30,09:23:00,4491.63,4491.63,4491.63,4491.63,386
2001/11/30,09:24:00,4496.53,4496.53,4496.53,4496.53,397
2001/11/30,09:25:00,4490.84,4490.84,4490.84,4490.84,348
2001/11/30,09:26:00,4495.27,4495.27,4495.27,4495.27,397
2001/11/30,09:27:00,4493.37,4493.37,4493.37,4493.37,419
2001/11/30,09:28:00,4491.54,4491.54,4491.54,4491.54,324
2001/11/30,09:29:00,4486.43,4486.43,4486.43,4486.43,230
2001/11/30,09:30:00,4483.19,4483.19,4483.19,4483.19,231
2001/11/30,09:31:00,4481.16,4481.16,4481.16,4481.16,308
2001/11/30,09:32:00,4480.30,4480.30,4480.30,4480.30,394
2001/11/30,09:33:00,4478.69,4478.69,4478.69,4478.69,249
2001/11/30,09:34:00,4478.45,4478.45,4478.45,4478.45,248
2001/11/30,09:35:00,4477.27,4477.27,4477.27,4477.27,272
2001/11/30,09:36:00,4471.38,4471.38,4471.38,4471.38,228
2001/11/30,09:37:00,4471.80,4471.80,4471.80,4471.80,269
2001/11/30,09:38:00,4471.93,4471.93,4471.93,4471.93,290
2001/11/30,09:39:00,4471.99,4471.99,4471.99,4471.99,218
2001/11/30,09:40:00,4470.70,4470.70,4470.70,4470.70,244
2001/11/30,09:41:00,4472.60,4472.60,4472.60,4472.60,232
2001/11/30,09:42:00,4477.47,4477.47,4477.47,4477.47,299
2001/11/30,09:43:00,4471.63,4471.63,4471.63,4471.63,201
2001/11/30,09:44:00,4472.01,4472.01,4472.01,4472.01,176
2001/11/30,09:45:00,4474.90,4474.90,4474.90,4474.90,204
2001/11/30,09:46:00,4469.51,4469.51,4469.51,4469.51,235
2001/11/30,09:47:00,4470.89,4470.89,4470.89,4470.89,221
2001/11/30,09:48:00,4468.81,4468.81,4468.81,4468.81,167
2001/11/30,09:49:00,4466.78,4466.78,4466.78,4466.78,162
2001/11/30,09:50:00,4463.01,4463.01,4463.01,4463.01,211
2001/11/30,09:51:00,4458.37,4458.37,4458.37,4458.37,322
2001/11/30,09:52:00,4452.88,4452.88,4452.88,4452.88,507
2001/11/30,09:53:00,4452.04,4452.04,4452.04,4452.04,435
2001/11/30,09:54:00,4449.89,4449.89,4449.89,4449.89,465
2001/11/30,09:55:00,4449.23,4449.23,4449.23,4449.23,291
2001/11/30,09:56:00,4455.08,4455.08,4455.08,4455.08,326
2001/11/30,09:57:00,4453.83,4453.83,4453.83,4453.83,397
2001/11/30,09:58:00,4451.03,4451.03,4451.03,4451.03,208
2001/11/30,09:59:00,4457.31,4457.31,4457.31,4457.31,199
2001/11/30,10:00:00,4454.21,4454.21,4454.21,4454.21,156
2001/11/30,10:01:00,4457.17,4457.17,4457.17,4457.17,192
2001/11/30,10:02:00,4457.31,4457.31,4457.31,4457.31,240
2001/11/30,10:03:00,4462.05,4462.05,4462.05,4462.05,146
2001/11/30,10:04:00,4457.15,4457.15,4457.15,4457.15,126
2001/11/30,10:05:00,4458.12,4458.12,4458.12,4458.12,109
2001/11/30,10:06:00,4462.84,4462.84,4462.84,4462.84,164
2001/11/30,10:07:00,4465.07,4465.07,4465.07,4465.07,185
2001/11/30,10:08:00,4467.87,4467.87,4467.87,4467.87,191
2001/11/30,10:09:00,4470.45,4470.45,4470.45,4470.45,186
2001/11/30,10:10:00,4475.37,4475.37,4475.37,4475.37,240
2001/11/30,10:11:00,4478.43,4478.43,4478.43,4478.43,321
2001/11/30,10:12:00,4480.26,4480.26,4480.26,4480.26,393
2001/11/30,10:13:00,4481.90,4481.90,4481.90,4481.90,251
2001/11/30,10:14:00,4481.35,4481.35,4481.35,4481.35,258
2001/11/30,10:15:00,4476.87,4476.87,4476.87,4476.87,231
2001/11/30,10:16:00,4477.97,4477.97,4477.97,4477.97,288
2001/11/30,10:17:00,4478.63,4478.63,4478.63,4478.63,283
2001/11/30,10:18:00,4477.31,4477.31,4477.31,4477.31,169
2001/11/30,10:19:00,4472.24,4472.24,4472.24,4472.24,150
2001/11/30,10:20:00,4476.47,4476.47,4476.47,4476.47,137
2001/11/30,10:21:00,4471.16,4471.16,4471.16,4471.16,153
2001/11/30,10:22:00,4472.87,4472.87,4472.87,4472.87,232
2001/11/30,10:23:00,4473.23,4473.23,4473.23,4473.23,178
2001/11/30,10:24:00,4476.96,4476.96,4476.96,4476.96,142
2001/11/30,10:25:00,4475.35,4475.35,4475.35,4475.35,148
2001/11/30,10:26:00,4481.59,4481.59,4481.59,4481.59,212
2001/11/30,10:27:00,4483.15,4483.15,4483.15,4483.15,250
2001/11/30,10:28:00,4483.56,4483.56,4483.56,4483.56,260
2001/11/30,10:29:00,4486.19,4486.19,4486.19,4486.19,222
2001/11/30,10:30:00,4485.49,4485.49,4485.49,4485.49,202
2001/11/30,10:31:00,4486.32,4486.32,4486.32,4486.32,277
2001/11/30,10:32:00,4480.42,4480.42,4480.42,4480.42,263
2001/11/30,10:33:00,4483.65,4483.65,4483.65,4483.65,193
2001/11/30,10:34:00,4477.79,4477.79,4477.79,4477.79,132
2001/11/30,10:35:00,4476.49,4476.49,4476.49,4476.49,146
2001/11/30,10:36:00,4479.23,4479.23,4479.23,4479.23,125
2001/11/30,10:37:00,4479.85,4479.85,4479.85,4479.85,162
2001/11/30,10:38:00,4483.81,4483.81,4483.81,4483.81,142
2001/11/30,10:39:00,4479.85,4479.85,4479.85,4479.85,129
2001/11/30,10:40:00,4479.65,4479.65,4479.65,4479.65,169
2001/11/30,10:41:00,4483.82,4483.82,4483.82,4483.82,185
2001/11/30,10:42:00,4482.90,4482.90,4482.90,4482.90,233
2001/11/30,10:43:00,4482.91,4482.91,4482.91,4482.91,221
2001/11/30,10:44:00,4487.60,4487.60,4487.60,4487.60,135
2001/11/30,10:45:00,4483.54,4483.54,4483.54,4483.54,138
2001/11/30,10:46:00,4482.64,4482.64,4482.64,4482.64,172
2001/11/30,10:47:00,4488.49,4488.49,4488.49,4488.49,267
2001/11/30,10:48:00,4488.49,4488.49,4488.49,4488.49,171
2001/11/30,10:49:00,4489.46,4489.46,4489.46,4489.46,150
2001/11/30,10:50:00,4484.50,4484.50,4484.50,4484.50,174
2001/11/30,10:51:00,4485.38,4485.38,4485.38,4485.38,257
2001/11/30,10:52:00,4488.84,4488.84,4488.84,4488.84,301
2001/11/30,10:53:00,4495.93,4495.93,4495.93,4495.93,364
2001/11/30,10:54:00,4499.40,4499.40,4499.40,4499.40,547
2001/11/30,10:55:00,4501.34,4501.34,4501.34,4501.34,489
2001/11/30,10:56:00,4496.69,4496.69,4496.69,4496.69,765
2001/11/30,10:57:00,4496.97,4496.97,4496.97,4496.97,630
2001/11/30,10:58:00,4501.83,4501.83,4501.83,4501.83,478
2001/11/30,10:59:00,4498.89,4498.89,4498.89,4498.89,403
2001/11/30,11:00:00,4499.97,4499.97,4499.97,4499.97,442
2001/11/30,11:01:00,4498.10,4498.10,4498.10,4498.10,315
2001/11/30,11:02:00,4492.03,4492.03,4492.03,4492.03,341
2001/11/30,11:03:00,4492.39,4492.39,4492.39,4492.39,252
2001/11/30,11:04:00,4492.00,4492.00,4492.00,4492.00,162
2001/11/30,11:05:00,4495.01,4495.01,4495.01,4495.01,180
2001/11/30,11:06:00,4494.75,4494.75,4494.75,4494.75,200
2001/11/30,11:07:00,4497.77,4497.77,4497.77,4497.77,390
2001/11/30,11:08:00,4499.22,4499.22,4499.22,4499.22,166
2001/11/30,11:09:00,4499.57,4499.57,4499.57,4499.57,189
2001/11/30,11:10:00,4499.27,4499.27,4499.27,4499.27,173
2001/11/30,11:11:00,4505.33,4505.33,4505.33,4505.33,250
2001/11/30,11:12:00,4505.14,4505.14,4505.14,4505.14,221
2001/11/30,11:13:00,4500.42,4500.42,4500.42,4500.42,129
2001/11/30,11:14:00,4505.75,4505.75,4505.75,4505.75,166
2001/11/30,11:15:00,4505.82,4505.82,4505.82,4505.82,247
2001/11/30,11:16:00,4501.79,4501.79,4501.79,4501.79,222
2001/11/30,11:17:00,4506.61,4506.61,4506.61,4506.61,230
2001/11/30,11:18:00,4501.50,4501.50,4501.50,4501.50,207
2001/11/30,11:19:00,4499.99,4499.99,4499.99,4499.99,159
2001/11/30,11:20:00,4499.30,4499.30,4499.30,4499.30,143
2001/11/30,11:21:00,4496.72,4496.72,4496.72,4496.72,244
2001/11/30,11:22:00,4493.45,4493.45,4493.45,4493.45,201
2001/11/30,11:23:00,4493.50,4493.50,4493.50,4493.50,188
2001/11/30,11:24:00,4488.39,4488.39,4488.39,4488.39,186
2001/11/30,11:25:00,4492.93,4492.93,4492.93,4492.93,185
2001/11/30,11:26:00,4491.32,4491.32,4491.32,4491.32,204
2001/11/30,11:27:00,4485.67,4485.67,4485.67,4485.67,183
2001/11/30,11:28:00,4485.96,4485.96,4485.96,4485.96,150
2001/11/30,11:29:00,4484.86,4484.86,4484.86,4484.86,152
2001/11/30,11:30:00,4484.05,4484.05,4484.05,4484.05,136
2001/11/30,11:31:00,4482.67,4482.67,4482.67,4482.67,167
2001/11/30,11:32:00,4486.67,4486.67,4486.67,4486.67,177
2001/11/30,11:33:00,4488.17,4488.17,4488.17,4488.17,106
2001/11/30,11:34:00,4484.93,4484.93,4484.93,4484.93,112
2001/11/30,11:35:00,4489.78,4489.78,4489.78,4489.78,107
2001/11/30,11:36:00,4491.72,4491.72,4491.72,4491.72,254
2001/11/30,11:37:00,4490.98,4490.98,4490.98,4490.98,160
2001/11/30,11:38:00,4489.37,4489.37,4489.37,4489.37,124
2001/11/30,11:39:00,4492.12,4492.12,4492.12,4492.12,122
2001/11/30,11:40:00,4489.85,4489.85,4489.85,4489.85,99
2001/11/30,11:41:00,4488.85,4488.85,4488.85,4488.85,160
2001/11/30,11:42:00,4489.97,4489.97,4489.97,4489.97,193
2001/11/30,11:43:00,4489.91,4489.91,4489.91,4489.91,123
2001/11/30,11:44:00,4490.19,4490.19,4490.19,4490.19,91
2001/11/30,11:45:00,4490.78,4490.78,4490.78,4490.78,103
2001/11/30,11:46:00,4495.50,4495.50,4495.50,4495.50,116
2001/11/30,11:47:00,4489.89,4489.89,4489.89,4489.89,130
2001/11/30,11:48:00,4490.07,4490.07,4490.07,4490.07,143
2001/11/30,11:49:00,4489.31,4489.31,4489.31,4489.31,130
2001/11/30,11:50:00,4489.03,4489.03,4489.03,4489.03,146
2001/11/30,11:51:00,4495.24,4495.24,4495.24,4495.24,205
2001/11/30,11:52:00,4490.31,4490.31,4490.31,4490.31,215
2001/11/30,11:53:00,4495.65,4495.65,4495.65,4495.65,173
2001/11/30,11:54:00,4495.97,4495.97,4495.97,4495.97,162
2001/11/30,11:55:00,4496.29,4496.29,4496.29,4496.29,198
2001/11/30,11:56:00,4499.64,4499.64,4499.64,4499.64,376
2001/11/30,11:57:00,4503.01,4503.01,4503.01,4503.01,451
2001/11/30,11:58:00,4503.17,4503.17,4503.17,4503.17,369
2001/11/30,11:59:00,4507.94,4507.94,4507.94,4507.94,543
2001/11/30,12:00:00,4503.35,4503.35,4503.35,4503.35,414
2001/11/30,12:01:00,4507.29,4507.29,4507.29,4507.29,743
2001/11/30,12:02:00,4504.57,4504.57,4504.57,4504.57,468
2001/11/30,12:03:00,4501.54,4501.54,4501.54,4501.54,251
2001/11/30,12:04:00,4499.27,4499.27,4499.27,4499.27,222
2001/11/30,12:05:00,4498.09,4498.09,4498.09,4498.09,180
2001/11/30,12:06:00,4500.97,4500.97,4500.97,4500.97,173
2001/11/30,12:07:00,4497.50,4497.50,4497.50,4497.50,243
2001/11/30,12:08:00,4496.65,4496.65,4496.65,4496.65,174
2001/11/30,12:09:00,4495.54,4495.54,4495.54,4495.54,129
2001/11/30,12:10:00,4495.63,4495.63,4495.63,4495.63,181
2001/11/30,12:11:00,4495.69,4495.69,4495.69,4495.69,213
2001/11/30,12:12:00,4495.16,4495.16,4495.16,4495.16,156
2001/11/30,12:13:00,4493.49,4493.49,4493.49,4493.49,134
2001/11/30,12:14:00,4500.18,4500.18,4500.18,4500.18,114
2001/11/30,12:15:00,4500.48,4500.48,4500.48,4500.48,110
2001/11/30,12:16:00,4494.49,4494.49,4494.49,4494.49,131
2001/11/30,12:17:00,4494.55,4494.55,4494.55,4494.55,144
2001/11/30,12:18:00,4494.70,4494.70,4494.70,4494.70,124
2001/11/30,12:19:00,4494.26,4494.26,4494.26,4494.26,104
2001/11/30,12:20:00,4498.97,4498.97,4498.97,4498.97,174
2001/11/30,12:21:00,4494.80,4494.80,4494.80,4494.80,216
2001/11/30,12:22:00,4496.75,4496.75,4496.75,4496.75,244
2001/11/30,12:23:00,4493.77,4493.77,4493.77,4493.77,177
2001/11/30,12:24:00,4493.25,4493.25,4493.25,4493.25,147
2001/11/30,12:25:00,4491.02,4491.02,4491.02,4491.02,111
2001/11/30,12:26:00,4489.80,4489.80,4489.80,4489.80,138
2001/11/30,12:27:00,4486.73,4486.73,4486.73,4486.73,188
2001/11/30,12:28:00,4485.62,4485.62,4485.62,4485.62,208
2001/11/30,12:29:00,4482.80,4482.80,4482.80,4482.80,312
2001/11/30,12:30:00,4482.26,4482.26,4482.26,4482.26,269
2001/11/30,12:31:00,4478.32,4478.32,4478.32,4478.32,350
2001/11/30,12:32:00,4476.84,4476.84,4476.84,4476.84,379
2001/11/30,12:33:00,4474.86,4474.86,4474.86,4474.86,281
2001/11/30,12:34:00,4474.06,4474.06,4474.06,4474.06,262
2001/11/30,12:35:00,4473.38,4473.38,4473.38,4473.38,252
2001/11/30,12:36:00,4472.51,4472.51,4472.51,4472.51,265
2001/11/30,12:37:00,4474.57,4474.57,4474.57,4474.57,284
2001/11/30,12:38:00,4475.70,4475.70,4475.70,4475.70,254
2001/11/30,12:39:00,4476.22,4476.22,4476.22,4476.22,156
2001/11/30,12:40:00,4476.77,4476.77,4476.77,4476.77,170
2001/11/30,12:41:00,4476.73,4476.73,4476.73,4476.73,172
2001/11/30,12:42:00,4477.97,4477.97,4477.97,4477.97,179
2001/11/30,12:43:00,4479.24,4479.24,4479.24,4479.24,130
2001/11/30,12:44:00,4479.72,4479.72,4479.72,4479.72,114
2001/11/30,12:45:00,4481.25,4481.25,4481.25,4481.25,108
2001/11/30,12:46:00,4485.42,4485.42,4485.42,4485.42,169
2001/11/30,12:47:00,4482.66,4482.66,4482.66,4482.66,180
2001/11/30,12:48:00,4482.18,4482.18,4482.18,4482.18,137
2001/11/30,12:49:00,4481.64,4481.64,4481.64,4481.64,104
2001/11/30,12:50:00,4479.76,4479.76,4479.76,4479.76,102
2001/11/30,12:51:00,4479.64,4479.64,4479.64,4479.64,179
2001/11/30,12:52:00,4477.89,4477.89,4477.89,4477.89,216
2001/11/30,12:53:00,4478.27,4478.27,4478.27,4478.27,155
2001/11/30,12:54:00,4479.14,4479.14,4479.14,4479.14,143
2001/11/30,12:55:00,4480.39,4480.39,4480.39,4480.39,124
2001/11/30,12:56:00,4481.48,4481.48,4481.48,4481.48,260
2001/11/30,12:57:00,4482.99,4482.99,4482.99,4482.99,180
2001/11/30,12:58:00,4483.97,4483.97,4483.97,4483.97,159
2001/11/30,12:59:00,4486.04,4486.04,4486.04,4486.04,130
2001/11/30,13:00:00,4488.32,4488.32,4488.32,4488.32,223
2001/11/30,13:01:00,4491.47,4491.47,4491.47,4491.47,289
2001/11/30,13:02:00,4492.48,4492.48,4492.48,4492.48,382
2001/11/30,13:03:00,4492.34,4492.34,4492.34,4492.34,242
2001/11/30,13:04:00,4494.79,4494.79,4494.79,4494.79,294
2001/11/30,13:05:00,4490.03,4490.03,4490.03,4490.03,192
2001/11/30,13:06:00,4487.43,4487.43,4487.43,4487.43,345
2001/11/30,13:07:00,4479.38,4479.38,4479.38,4479.38,342
2001/11/30,13:08:00,4478.73,4478.73,4478.73,4478.73,281
2001/11/30,13:09:00,4474.69,4474.69,4474.69,4474.69,358
2001/11/30,13:10:00,4465.62,4465.62,4465.62,4465.62,406
2001/11/30,13:11:00,4462.16,4462.16,4462.16,4462.16,576
2001/11/30,13:12:00,4457.65,4457.65,4457.65,4457.65,700
2001/11/30,13:13:00,4456.49,4456.49,4456.49,4456.49,640
2001/11/30,13:14:00,4456.26,4456.26,4456.26,4456.26,545
2001/11/30,13:15:00,4459.91,4459.91,4459.91,4459.91,446
2001/11/30,13:16:00,4458.41,4458.41,4458.41,4458.41,504
2001/11/30,13:17:00,4463.10,4463.10,4463.10,4463.10,569
2001/11/30,13:18:00,4468.73,4468.73,4468.73,4468.73,487
2001/11/30,13:19:00,4468.71,4468.71,4468.71,4468.71,431
2001/11/30,13:20:00,4471.83,4471.83,4471.83,4471.83,384
2001/11/30,13:21:00,4475.52,4475.52,4475.52,4475.52,442
2001/11/30,13:22:00,4465.74,4465.74,4465.74,4465.74,536
2001/11/30,13:23:00,4463.85,4463.85,4463.85,4463.85,443
2001/11/30,13:24:00,4463.06,4463.06,4463.06,4463.06,500
2001/11/30,13:25:00,4459.70,4459.70,4459.70,4459.70,719
2001/11/30,13:26:00,4460.03,4460.03,4460.03,4460.03,660
2001/11/30,13:27:00,4458.57,4458.57,4458.57,4458.57,820
2001/11/30,13:28:00,4453.45,4453.45,4453.45,4453.45,765
2001/11/30,13:29:00,4448.12,4448.12,4448.12,4448.12,1035
2001/11/30,13:30:00,4441.12,4441.12,4441.12,4441.12,3907
2001/12/3,09:00:00,4441.12,4441.12,4441.12,4441.12,0
2001/12/3,09:01:00,4534.37,4534.37,4534.37,4534.37,0
2001/12/3,09:02:00,4541.01,4541.01,4541.01,4541.01,2707
2001/12/3,09:03:00,4544.81,4544.81,4544.81,4544.81,820
2001/12/3,09:04:00,4536.41,4536.41,4536.41,4536.41,865
2001/12/3,09:05:00,4532.19,4532.19,4532.19,4532.19,716
2001/12/3,09:06:00,4532.84,4532.84,4532.84,4532.84,827
2001/12/3,09:07:00,4532.72,4532.72,4532.72,4532.72,872
2001/12/3,09:08:00,4540.34,4540.34,4540.34,4540.34,836
2001/12/3,09:09:00,4541.55,4541.55,4541.55,4541.55,795
2001/12/3,09:10:00,4554.01,4554.01,4554.01,4554.01,857
2001/12/3,09:11:00,4567.84,4567.84,4567.84,4567.84,1103
2001/12/3,09:12:00,4575.21,4575.21,4575.21,4575.21,1224
2001/12/3,09:13:00,4573.54,4573.54,4573.54,4573.54,1206
2001/12/3,09:14:00,4572.28,4572.28,4572.28,4572.28,962
2001/12/3,09:15:00,4576.99,4576.99,4576.99,4576.99,905
2001/12/3,09:16:00,4580.01,4580.01,4580.01,4580.01,874
2001/12/3,09:17:00,4577.02,4577.02,4577.02,4577.02,795
2001/12/3,09:18:00,4569.82,4569.82,4569.82,4569.82,657
2001/12/3,09:19:00,4573.10,4573.10,4573.10,4573.10,548
2001/12/3,09:20:00,4569.20,4569.20,4569.20,4569.20,453
2001/12/3,09:21:00,4567.84,4567.84,4567.84,4567.84,532
2001/12/3,09:22:00,4566.88,4566.88,4566.88,4566.88,548
2001/12/3,09:23:00,4567.30,4567.30,4567.30,4567.30,373
2001/12/3,09:24:00,4569.16,4569.16,4569.16,4569.16,416
2001/12/3,09:25:00,4570.17,4570.17,4570.17,4570.17,379
2001/12/3,09:26:00,4572.03,4572.03,4572.03,4572.03,460
2001/12/3,09:27:00,4574.53,4574.53,4574.53,4574.53,536
2001/12/3,09:28:00,4586.32,4586.32,4586.32,4586.32,665
2001/12/3,09:29:00,4588.77,4588.77,4588.77,4588.77,611
2001/12/3,09:30:00,4593.50,4593.50,4593.50,4593.50,680
2001/12/3,09:31:00,4598.62,4598.62,4598.62,4598.62,853
2001/12/3,09:32:00,4603.91,4603.91,4603.91,4603.91,1086
2001/12/3,09:33:00,4607.58,4607.58,4607.58,4607.58,727
2001/12/3,09:34:00,4615.83,4615.83,4615.83,4615.83,865
2001/12/3,09:35:00,4618.35,4618.35,4618.35,4618.35,762
2001/12/3,09:36:00,4618.67,4618.67,4618.67,4618.67,717
2001/12/3,09:37:00,4615.07,4615.07,4615.07,4615.07,866
2001/12/3,09:38:00,4612.37,4612.37,4612.37,4612.37,636
2001/12/3,09:39:00,4607.34,4607.34,4607.34,4607.34,594
2001/12/3,09:40:00,4609.44,4609.44,4609.44,4609.44,474
2001/12/3,09:41:00,4609.49,4609.49,4609.49,4609.49,515
2001/12/3,09:42:00,4605.98,4605.98,4605.98,4605.98,543
2001/12/3,09:43:00,4606.52,4606.52,4606.52,4606.52,416
2001/12/3,09:44:00,4603.45,4603.45,4603.45,4603.45,372
2001/12/3,09:45:00,4603.90,4603.90,4603.90,4603.90,301
2001/12/3,09:46:00,4607.29,4607.29,4607.29,4607.29,367
2001/12/3,09:47:00,4604.33,4604.33,4604.33,4604.33,412
2001/12/3,09:48:00,4609.05,4609.05,4609.05,4609.05,275
2001/12/3,09:49:00,4606.06,4606.06,4606.06,4606.06,257
2001/12/3,09:50:00,4605.47,4605.47,4605.47,4605.47,249
2001/12/3,09:51:00,4603.02,4603.02,4603.02,4603.02,257
2001/12/3,09:52:00,4606.49,4606.49,4606.49,4606.49,292
2001/12/3,09:53:00,4602.34,4602.34,4602.34,4602.34,203
2001/12/3,09:54:00,4599.90,4599.90,4599.90,4599.90,218
2001/12/3,09:55:00,4598.14,4598.14,4598.14,4598.14,215
2001/12/3,09:56:00,4596.82,4596.82,4596.82,4596.82,248
2001/12/3,09:57:00,4594.83,4594.83,4594.83,4594.83,322
2001/12/3,09:58:00,4593.77,4593.77,4593.77,4593.77,287
2001/12/3,09:59:00,4591.91,4591.91,4591.91,4591.91,270
2001/12/3,10:00:00,4595.20,4595.20,4595.20,4595.20,260
2001/12/3,10:01:00,4594.09,4594.09,4594.09,4594.09,362
2001/12/3,10:02:00,4595.97,4595.97,4595.97,4595.97,319
2001/12/3,10:03:00,4597.55,4597.55,4597.55,4597.55,214
2001/12/3,10:04:00,4598.55,4598.55,4598.55,4598.55,189
2001/12/3,10:05:00,4598.05,4598.05,4598.05,4598.05,207
2001/12/3,10:06:00,4600.15,4600.15,4600.15,4600.15,256
2001/12/3,10:07:00,4605.36,4605.36,4605.36,4605.36,239
2001/12/3,10:08:00,4609.58,4609.58,4609.58,4609.58,161
2001/12/3,10:09:00,4609.75,4609.75,4609.75,4609.75,253
2001/12/3,10:10:00,4612.28,4612.28,4612.28,4612.28,206
2001/12/3,10:11:00,4615.06,4615.06,4615.06,4615.06,387
2001/12/3,10:12:00,4614.77,4614.77,4614.77,4614.77,552
2001/12/3,10:13:00,4620.22,4620.22,4620.22,4620.22,567
2001/12/3,10:14:00,4618.97,4618.97,4618.97,4618.97,776
2001/12/3,10:15:00,4624.37,4624.37,4624.37,4624.37,625
2001/12/3,10:16:00,4626.85,4626.85,4626.85,4626.85,446
2001/12/3,10:17:00,4625.53,4625.53,4625.53,4625.53,554
2001/12/3,10:18:00,4628.75,4628.75,4628.75,4628.75,483
2001/12/3,10:19:00,4627.98,4627.98,4627.98,4627.98,395
2001/12/3,10:20:00,4628.37,4628.37,4628.37,4628.37,386
2001/12/3,10:21:00,4628.22,4628.22,4628.22,4628.22,370
2001/12/3,10:22:00,4623.61,4623.61,4623.61,4623.61,379
2001/12/3,10:23:00,4626.60,4626.60,4626.60,4626.60,324
2001/12/3,10:24:00,4624.35,4624.35,4624.35,4624.35,325
2001/12/3,10:25:00,4618.67,4618.67,4618.67,4618.67,292
2001/12/3,10:26:00,4619.95,4619.95,4619.95,4619.95,269
2001/12/3,10:27:00,4622.81,4622.81,4622.81,4622.81,287
2001/12/3,10:28:00,4620.46,4620.46,4620.46,4620.46,202
2001/12/3,10:29:00,4621.32,4621.32,4621.32,4621.32,177
2001/12/3,10:30:00,4620.71,4620.71,4620.71,4620.71,130
2001/12/3,10:31:00,4616.22,4616.22,4616.22,4616.22,170
2001/12/3,10:32:00,4618.20,4618.20,4618.20,4618.20,215
2001/12/3,10:33:00,4617.34,4617.34,4617.34,4617.34,180
2001/12/3,10:34:00,4618.29,4618.29,4618.29,4618.29,152
2001/12/3,10:35:00,4622.76,4622.76,4622.76,4622.76,181
2001/12/3,10:36:00,4620.94,4620.94,4620.94,4620.94,183
2001/12/3,10:37:00,4626.96,4626.96,4626.96,4626.96,287
2001/12/3,10:38:00,4627.44,4627.44,4627.44,4627.44,164
2001/12/3,10:39:00,4629.25,4629.25,4629.25,4629.25,272
2001/12/3,10:40:00,4627.99,4627.99,4627.99,4627.99,237
2001/12/3,10:41:00,4629.71,4629.71,4629.71,4629.71,240
2001/12/3,10:42:00,4631.27,4631.27,4631.27,4631.27,284
2001/12/3,10:43:00,4631.90,4631.90,4631.90,4631.90,295
2001/12/3,10:44:00,4632.59,4632.59,4632.59,4632.59,255
2001/12/3,10:45:00,4632.81,4632.81,4632.81,4632.81,311
2001/12/3,10:46:00,4633.17,4633.17,4633.17,4633.17,444
2001/12/3,10:47:00,4635.67,4635.67,4635.67,4635.67,495
2001/12/3,10:48:00,4636.23,4636.23,4636.23,4636.23,592
2001/12/3,10:49:00,4635.79,4635.79,4635.79,4635.79,398
2001/12/3,10:50:00,4637.61,4637.61,4637.61,4637.61,487
2001/12/3,10:51:00,4637.33,4637.33,4637.33,4637.33,382
2001/12/3,10:52:00,4639.65,4639.65,4639.65,4639.65,415
2001/12/3,10:53:00,4644.68,4644.68,4644.68,4644.68,228
2001/12/3,10:54:00,4645.34,4645.34,4645.34,4645.34,268
2001/12/3,10:55:00,4645.90,4645.90,4645.90,4645.90,238
2001/12/3,10:56:00,4646.18,4646.18,4646.18,4646.18,413
2001/12/3,10:57:00,4646.51,4646.51,4646.51,4646.51,389
2001/12/3,10:58:00,4647.71,4647.71,4647.71,4647.71,253
2001/12/3,10:59:00,4642.59,4642.59,4642.59,4642.59,243
2001/12/3,11:00:00,4643.48,4643.48,4643.48,4643.48,161
2001/12/3,11:01:00,4641.42,4641.42,4641.42,4641.42,268
2001/12/3,11:02:00,4642.24,4642.24,4642.24,4642.24,347
2001/12/3,11:03:00,4640.95,4640.95,4640.95,4640.95,215
2001/12/3,11:04:00,4642.35,4642.35,4642.35,4642.35,218
2001/12/3,11:05:00,4637.56,4637.56,4637.56,4637.56,180
2001/12/3,11:06:00,4636.96,4636.96,4636.96,4636.96,196
2001/12/3,11:07:00,4635.43,4635.43,4635.43,4635.43,266
2001/12/3,11:08:00,4635.30,4635.30,4635.30,4635.30,190
2001/12/3,11:09:00,4638.73,4638.73,4638.73,4638.73,190
2001/12/3,11:10:00,4631.47,4631.47,4631.47,4631.47,165
2001/12/3,11:11:00,4631.06,4631.06,4631.06,4631.06,305
2001/12/3,11:12:00,4634.81,4634.81,4634.81,4634.81,269
2001/12/3,11:13:00,4630.48,4630.48,4630.48,4630.48,258
2001/12/3,11:14:00,4626.74,4626.74,4626.74,4626.74,270
2001/12/3,11:15:00,4626.54,4626.54,4626.54,4626.54,167
2001/12/3,11:16:00,4624.93,4624.93,4624.93,4624.93,224
2001/12/3,11:17:00,4624.96,4624.96,4624.96,4624.96,255
2001/12/3,11:18:00,4625.32,4625.32,4625.32,4625.32,183
2001/12/3,11:19:00,4625.46,4625.46,4625.46,4625.46,133
2001/12/3,11:20:00,4623.63,4623.63,4623.63,4623.63,199
2001/12/3,11:21:00,4623.00,4623.00,4623.00,4623.00,307
2001/12/3,11:22:00,4619.50,4619.50,4619.50,4619.50,253
2001/12/3,11:23:00,4623.06,4623.06,4623.06,4623.06,155
2001/12/3,11:24:00,4619.47,4619.47,4619.47,4619.47,161
2001/12/3,11:25:00,4619.55,4619.55,4619.55,4619.55,195
2001/12/3,11:26:00,4619.15,4619.15,4619.15,4619.15,263
2001/12/3,11:27:00,4615.65,4615.65,4615.65,4615.65,249
2001/12/3,11:28:00,4616.57,4616.57,4616.57,4616.57,239
2001/12/3,11:29:00,4619.09,4619.09,4619.09,4619.09,252
2001/12/3,11:30:00,4617.32,4617.32,4617.32,4617.32,210
2001/12/3,11:31:00,4617.08,4617.08,4617.08,4617.08,327
2001/12/3,11:32:00,4611.08,4611.08,4611.08,4611.08,230
2001/12/3,11:33:00,4611.19,4611.19,4611.19,4611.19,230
2001/12/3,11:34:00,4611.31,4611.31,4611.31,4611.31,321
2001/12/3,11:35:00,4610.73,4610.73,4610.73,4610.73,286
2001/12/3,11:36:00,4611.27,4611.27,4611.27,4611.27,403
2001/12/3,11:37:00,4606.40,4606.40,4606.40,4606.40,331
2001/12/3,11:38:00,4607.97,4607.97,4607.97,4607.97,279
2001/12/3,11:39:00,4606.75,4606.75,4606.75,4606.75,289
2001/12/3,11:40:00,4611.25,4611.25,4611.25,4611.25,263
2001/12/3,11:41:00,4608.46,4608.46,4608.46,4608.46,482
2001/12/3,11:42:00,4614.01,4614.01,4614.01,4614.01,337
2001/12/3,11:43:00,4616.09,4616.09,4616.09,4616.09,205
2001/12/3,11:44:00,4618.15,4618.15,4618.15,4618.15,166
2001/12/3,11:45:00,4614.49,4614.49,4614.49,4614.49,185
2001/12/3,11:46:00,4619.37,4619.37,4619.37,4619.37,231
2001/12/3,11:47:00,4617.26,4617.26,4617.26,4617.26,252
2001/12/3,11:48:00,4622.34,4622.34,4622.34,4622.34,173
2001/12/3,11:49:00,4623.19,4623.19,4623.19,4623.19,154
2001/12/3,11:50:00,4622.78,4622.78,4622.78,4622.78,149
2001/12/3,11:51:00,4616.92,4616.92,4616.92,4616.92,145
2001/12/3,11:52:00,4620.03,4620.03,4620.03,4620.03,239
2001/12/3,11:53:00,4615.93,4615.93,4615.93,4615.93,151
2001/12/3,11:54:00,4613.25,4613.25,4613.25,4613.25,148
2001/12/3,11:55:00,4619.10,4619.10,4619.10,4619.10,146
2001/12/3,11:56:00,4614.35,4614.35,4614.35,4614.35,132
2001/12/3,11:57:00,4619.44,4619.44,4619.44,4619.44,165
2001/12/3,11:58:00,4618.72,4618.72,4618.72,4618.72,138
2001/12/3,11:59:00,4612.88,4612.88,4612.88,4612.88,100
2001/12/3,12:00:00,4617.86,4617.86,4617.86,4617.86,121
2001/12/3,12:01:00,4613.29,4613.29,4613.29,4613.29,149
2001/12/3,12:02:00,4612.84,4612.84,4612.84,4612.84,135
2001/12/3,12:03:00,4618.29,4618.29,4618.29,4618.29,156
2001/12/3,12:04:00,4619.09,4619.09,4619.09,4619.09,144
2001/12/3,12:05:00,4620.49,4620.49,4620.49,4620.49,98
2001/12/3,12:06:00,4619.03,4619.03,4619.03,4619.03,126
2001/12/3,12:07:00,4619.63,4619.63,4619.63,4619.63,203
2001/12/3,12:08:00,4620.14,4620.14,4620.14,4620.14,120
2001/12/3,12:09:00,4617.09,4617.09,4617.09,4617.09,98
2001/12/3,12:10:00,4617.89,4617.89,4617.89,4617.89,128
2001/12/3,12:11:00,4622.42,4622.42,4622.42,4622.42,147
2001/12/3,12:12:00,4623.31,4623.31,4623.31,4623.31,165
2001/12/3,12:13:00,4625.04,4625.04,4625.04,4625.04,200
2001/12/3,12:14:00,4624.02,4624.02,4624.02,4624.02,203
2001/12/3,12:15:00,4625.73,4625.73,4625.73,4625.73,220
2001/12/3,12:16:00,4630.27,4630.27,4630.27,4630.27,301
2001/12/3,12:17:00,4633.39,4633.39,4633.39,4633.39,324
2001/12/3,12:18:00,4629.20,4629.20,4629.20,4629.20,202
2001/12/3,12:19:00,4635.55,4635.55,4635.55,4635.55,410
2001/12/3,12:20:00,4634.98,4634.98,4634.98,4634.98,212
2001/12/3,12:21:00,4636.23,4636.23,4636.23,4636.23,233
2001/12/3,12:22:00,4636.40,4636.40,4636.40,4636.40,233
2001/12/3,12:23:00,4631.56,4631.56,4631.56,4631.56,180
2001/12/3,12:24:00,4636.22,4636.22,4636.22,4636.22,175
2001/12/3,12:25:00,4630.85,4630.85,4630.85,4630.85,149
2001/12/3,12:26:00,4630.61,4630.61,4630.61,4630.61,200
2001/12/3,12:27:00,4628.41,4628.41,4628.41,4628.41,263
2001/12/3,12:28:00,4626.36,4626.36,4626.36,4626.36,187
2001/12/3,12:29:00,4626.14,4626.14,4626.14,4626.14,180
2001/12/3,12:30:00,4624.92,4624.92,4624.92,4624.92,191
2001/12/3,12:31:00,4624.00,4624.00,4624.00,4624.00,281
2001/12/3,12:32:00,4623.24,4623.24,4623.24,4623.24,230
2001/12/3,12:33:00,4623.31,4623.31,4623.31,4623.31,238
2001/12/3,12:34:00,4623.33,4623.33,4623.33,4623.33,175
2001/12/3,12:35:00,4621.95,4621.95,4621.95,4621.95,179
2001/12/3,12:36:00,4621.45,4621.45,4621.45,4621.45,210
2001/12/3,12:37:00,4622.32,4622.32,4622.32,4622.32,165
2001/12/3,12:38:00,4621.99,4621.99,4621.99,4621.99,142
2001/12/3,12:39:00,4620.37,4620.37,4620.37,4620.37,177
2001/12/3,12:40:00,4614.58,4614.58,4614.58,4614.58,163
2001/12/3,12:41:00,4616.54,4616.54,4616.54,4616.54,217
2001/12/3,12:42:00,4612.46,4612.46,4612.46,4612.46,268
2001/12/3,12:43:00,4610.94,4610.94,4610.94,4610.94,155
2001/12/3,12:44:00,4610.42,4610.42,4610.42,4610.42,219
2001/12/3,12:45:00,4608.70,4608.70,4608.70,4608.70,231
2001/12/3,12:46:00,4608.88,4608.88,4608.88,4608.88,222
2001/12/3,12:47:00,4613.03,4613.03,4613.03,4613.03,211
2001/12/3,12:48:00,4607.80,4607.80,4607.80,4607.80,185
2001/12/3,12:49:00,4614.08,4614.08,4614.08,4614.08,185
2001/12/3,12:50:00,4614.04,4614.04,4614.04,4614.04,198
2001/12/3,12:51:00,4614.52,4614.52,4614.52,4614.52,218
2001/12/3,12:52:00,4614.81,4614.81,4614.81,4614.81,182
2001/12/3,12:53:00,4616.81,4616.81,4616.81,4616.81,139
2001/12/3,12:54:00,4617.75,4617.75,4617.75,4617.75,160
2001/12/3,12:55:00,4618.68,4618.68,4618.68,4618.68,135
2001/12/3,12:56:00,4620.03,4620.03,4620.03,4620.03,224
2001/12/3,12:57:00,4622.55,4622.55,4622.55,4622.55,344
2001/12/3,12:58:00,4624.44,4624.44,4624.44,4624.44,202
2001/12/3,12:59:00,4621.40,4621.40,4621.40,4621.40,187
2001/12/3,13:00:00,4623.42,4623.42,4623.42,4623.42,262
2001/12/3,13:01:00,4626.83,4626.83,4626.83,4626.83,244
2001/12/3,13:02:00,4625.86,4625.86,4625.86,4625.86,220
2001/12/3,13:03:00,4624.10,4624.10,4624.10,4624.10,189
2001/12/3,13:04:00,4628.96,4628.96,4628.96,4628.96,188
2001/12/3,13:05:00,4629.20,4629.20,4629.20,4629.20,181
2001/12/3,13:06:00,4635.17,4635.17,4635.17,4635.17,281
2001/12/3,13:07:00,4637.63,4637.63,4637.63,4637.63,284
2001/12/3,13:08:00,4636.10,4636.10,4636.10,4636.10,262
2001/12/3,13:09:00,4638.04,4638.04,4638.04,4638.04,254
2001/12/3,13:10:00,4640.75,4640.75,4640.75,4640.75,248
2001/12/3,13:11:00,4643.03,4643.03,4643.03,4643.03,253
2001/12/3,13:12:00,4641.56,4641.56,4641.56,4641.56,242
2001/12/3,13:13:00,4641.31,4641.31,4641.31,4641.31,252
2001/12/3,13:14:00,4643.25,4643.25,4643.25,4643.25,240
2001/12/3,13:15:00,4643.28,4643.28,4643.28,4643.28,267
2001/12/3,13:16:00,4643.79,4643.79,4643.79,4643.79,358
2001/12/3,13:17:00,4646.35,4646.35,4646.35,4646.35,335
2001/12/3,13:18:00,4641.30,4641.30,4641.30,4641.30,289
2001/12/3,13:19:00,4645.34,4645.34,4645.34,4645.34,316
2001/12/3,13:20:00,4641.86,4641.86,4641.86,4641.86,269
2001/12/3,13:21:00,4641.30,4641.30,4641.30,4641.30,290
2001/12/3,13:22:00,4645.48,4645.48,4645.48,4645.48,357
2001/12/3,13:23:00,4640.46,4640.46,4640.46,4640.46,260
2001/12/3,13:24:00,4643.44,4643.44,4643.44,4643.44,268
2001/12/3,13:25:00,4636.19,4636.19,4636.19,4636.19,221
2001/12/3,13:26:00,4642.98,4642.98,4642.98,4642.98,305
2001/12/3,13:27:00,4642.43,4642.43,4642.43,4642.43,414
2001/12/3,13:28:00,4642.01,4642.01,4642.01,4642.01,465
2001/12/3,13:29:00,4643.34,4643.34,4643.34,4643.34,476
2001/12/3,13:30:00,4646.61,4646.61,4646.61,4646.61,2064
2001/12/4,09:00:00,4646.61,4646.61,4646.61,4646.61,0
2001/12/4,09:01:00,4638.89,4638.89,4638.89,4638.89,0
2001/12/4,09:02:00,4635.63,4635.63,4635.63,4635.63,3542
2001/12/4,09:03:00,4632.98,4632.98,4632.98,4632.98,859
2001/12/4,09:04:00,4631.21,4631.21,4631.21,4631.21,974
2001/12/4,09:05:00,4630.38,4630.38,4630.38,4630.38,820
2001/12/4,09:06:00,4635.73,4635.73,4635.73,4635.73,780
2001/12/4,09:07:00,4631.14,4631.14,4631.14,4631.14,910
2001/12/4,09:08:00,4635.20,4635.20,4635.20,4635.20,946
2001/12/4,09:09:00,4631.34,4631.34,4631.34,4631.34,864
2001/12/4,09:10:00,4635.14,4635.14,4635.14,4635.14,821
2001/12/4,09:11:00,4627.46,4627.46,4627.46,4627.46,737
2001/12/4,09:12:00,4618.19,4618.19,4618.19,4618.19,982
2001/12/4,09:13:00,4613.85,4613.85,4613.85,4613.85,698
2001/12/4,09:14:00,4611.23,4611.23,4611.23,4611.23,680
2001/12/4,09:15:00,4603.12,4603.12,4603.12,4603.12,675
2001/12/4,09:16:00,4605.13,4605.13,4605.13,4605.13,721
2001/12/4,09:17:00,4608.70,4608.70,4608.70,4608.70,775
2001/12/4,09:18:00,4608.64,4608.64,4608.64,4608.64,557
2001/12/4,09:19:00,4609.52,4609.52,4609.52,4609.52,543
2001/12/4,09:20:00,4614.26,4614.26,4614.26,4614.26,536
2001/12/4,09:21:00,4623.95,4623.95,4623.95,4623.95,617
2001/12/4,09:22:00,4626.90,4626.90,4626.90,4626.90,785
2001/12/4,09:23:00,4627.91,4627.91,4627.91,4627.91,627
2001/12/4,09:24:00,4631.63,4631.63,4631.63,4631.63,616
2001/12/4,09:25:00,4633.63,4633.63,4633.63,4633.63,603
2001/12/4,09:26:00,4635.45,4635.45,4635.45,4635.45,614
2001/12/4,09:27:00,4636.28,4636.28,4636.28,4636.28,728
2001/12/4,09:28:00,4635.85,4635.85,4635.85,4635.85,610
2001/12/4,09:29:00,4638.70,4638.70,4638.70,4638.70,541
2001/12/4,09:30:00,4638.65,4638.65,4638.65,4638.65,462
2001/12/4,09:31:00,4643.71,4643.71,4643.71,4643.71,580
2001/12/4,09:32:00,4642.42,4642.42,4642.42,4642.42,701
2001/12/4,09:33:00,4639.68,4639.68,4639.68,4639.68,509
2001/12/4,09:34:00,4636.29,4636.29,4636.29,4636.29,540
2001/12/4,09:35:00,4638.45,4638.45,4638.45,4638.45,522
2001/12/4,09:36:00,4630.92,4630.92,4630.92,4630.92,499
2001/12/4,09:37:00,4629.63,4629.63,4629.63,4629.63,480
2001/12/4,09:38:00,4628.59,4628.59,4628.59,4628.59,435
2001/12/4,09:39:00,4632.91,4632.91,4632.91,4632.91,385
2001/12/4,09:40:00,4627.41,4627.41,4627.41,4627.41,332
2001/12/4,09:41:00,4628.14,4628.14,4628.14,4628.14,349
2001/12/4,09:42:00,4632.47,4632.47,4632.47,4632.47,451
2001/12/4,09:43:00,4635.42,4635.42,4635.42,4635.42,326
2001/12/4,09:44:00,4633.02,4633.02,4633.02,4633.02,339
2001/12/4,09:45:00,4637.33,4637.33,4637.33,4637.33,343
2001/12/4,09:46:00,4633.80,4633.80,4633.80,4633.80,430
2001/12/4,09:47:00,4640.28,4640.28,4640.28,4640.28,450
2001/12/4,09:48:00,4642.00,4642.00,4642.00,4642.00,463
2001/12/4,09:49:00,4643.88,4643.88,4643.88,4643.88,443
2001/12/4,09:50:00,4645.39,4645.39,4645.39,4645.39,479
2001/12/4,09:51:00,4649.00,4649.00,4649.00,4649.00,553
2001/12/4,09:52:00,4654.13,4654.13,4654.13,4654.13,811
2001/12/4,09:53:00,4658.19,4658.19,4658.19,4658.19,721
2001/12/4,09:54:00,4668.10,4668.10,4668.10,4668.10,884
2001/12/4,09:55:00,4672.27,4672.27,4672.27,4672.27,872
2001/12/4,09:56:00,4678.78,4678.78,4678.78,4678.78,1007
2001/12/4,09:57:00,4684.27,4684.27,4684.27,4684.27,1098
2001/12/4,09:58:00,4684.83,4684.83,4684.83,4684.83,961
2001/12/4,09:59:00,4679.19,4679.19,4679.19,4679.19,864
2001/12/4,10:00:00,4676.64,4676.64,4676.64,4676.64,804
2001/12/4,10:01:00,4671.63,4671.63,4671.63,4671.63,808
2001/12/4,10:02:00,4668.22,4668.22,4668.22,4668.22,743
2001/12/4,10:03:00,4667.46,4667.46,4667.46,4667.46,696
2001/12/4,10:04:00,4668.17,4668.17,4668.17,4668.17,657
2001/12/4,10:05:00,4664.60,4664.60,4664.60,4664.60,460
2001/12/4,10:06:00,4660.54,4660.54,4660.54,4660.54,434
2001/12/4,10:07:00,4665.27,4665.27,4665.27,4665.27,358
2001/12/4,10:08:00,4659.46,4659.46,4659.46,4659.46,319
2001/12/4,10:09:00,4665.42,4665.42,4665.42,4665.42,388
2001/12/4,10:10:00,4667.41,4667.41,4667.41,4667.41,389
2001/12/4,10:11:00,4670.16,4670.16,4670.16,4670.16,408
2001/12/4,10:12:00,4678.75,4678.75,4678.75,4678.75,438
2001/12/4,10:13:00,4684.04,4684.04,4684.04,4684.04,623
2001/12/4,10:14:00,4686.52,4686.52,4686.52,4686.52,530
2001/12/4,10:15:00,4687.54,4687.54,4687.54,4687.54,559
2001/12/4,10:16:00,4684.55,4684.55,4684.55,4684.55,542
2001/12/4,10:17:00,4691.70,4691.70,4691.70,4691.70,545
2001/12/4,10:18:00,4693.72,4693.72,4693.72,4693.72,534
2001/12/4,10:19:00,4695.18,4695.18,4695.18,4695.18,627
2001/12/4,10:20:00,4691.64,4691.64,4691.64,4691.64,572
2001/12/4,10:21:00,4698.66,4698.66,4698.66,4698.66,625
2001/12/4,10:22:00,4696.26,4696.26,4696.26,4696.26,610
2001/12/4,10:23:00,4699.72,4699.72,4699.72,4699.72,459
2001/12/4,10:24:00,4694.92,4694.92,4694.92,4694.92,420
2001/12/4,10:25:00,4692.98,4692.98,4692.98,4692.98,370
2001/12/4,10:26:00,4685.51,4685.51,4685.51,4685.51,391
2001/12/4,10:27:00,4686.23,4686.23,4686.23,4686.23,457
2001/12/4,10:28:00,4682.83,4682.83,4682.83,4682.83,433
2001/12/4,10:29:00,4678.64,4678.64,4678.64,4678.64,398
2001/12/4,10:30:00,4682.17,4682.17,4682.17,4682.17,335
2001/12/4,10:31:00,4675.73,4675.73,4675.73,4675.73,332
2001/12/4,10:32:00,4675.49,4675.49,4675.49,4675.49,331
2001/12/4,10:33:00,4679.44,4679.44,4679.44,4679.44,353
2001/12/4,10:34:00,4674.01,4674.01,4674.01,4674.01,277
2001/12/4,10:35:00,4675.04,4675.04,4675.04,4675.04,227
2001/12/4,10:36:00,4680.50,4680.50,4680.50,4680.50,288
2001/12/4,10:37:00,4675.55,4675.55,4675.55,4675.55,268
2001/12/4,10:38:00,4681.09,4681.09,4681.09,4681.09,193
2001/12/4,10:39:00,4679.15,4679.15,4679.15,4679.15,201
2001/12/4,10:40:00,4679.58,4679.58,4679.58,4679.58,189
2001/12/4,10:41:00,4680.88,4680.88,4680.88,4680.88,186
2001/12/4,10:42:00,4687.47,4687.47,4687.47,4687.47,244
2001/12/4,10:43:00,4687.60,4687.60,4687.60,4687.60,195
2001/12/4,10:44:00,4690.10,4690.10,4690.10,4690.10,224
2001/12/4,10:45:00,4693.19,4693.19,4693.19,4693.19,237
2001/12/4,10:46:00,4694.84,4694.84,4694.84,4694.84,345
2001/12/4,10:47:00,4695.58,4695.58,4695.58,4695.58,368
2001/12/4,10:48:00,4697.28,4697.28,4697.28,4697.28,333
2001/12/4,10:49:00,4698.48,4698.48,4698.48,4698.48,315
2001/12/4,10:50:00,4701.00,4701.00,4701.00,4701.00,327
2001/12/4,10:51:00,4707.64,4707.64,4707.64,4707.64,512
2001/12/4,10:52:00,4710.39,4710.39,4710.39,4710.39,459
2001/12/4,10:53:00,4714.76,4714.76,4714.76,4714.76,421
2001/12/4,10:54:00,4712.11,4712.11,4712.11,4712.11,496
2001/12/4,10:55:00,4721.72,4721.72,4721.72,4721.72,527
2001/12/4,10:56:00,4718.31,4718.31,4718.31,4718.31,593
2001/12/4,10:57:00,4723.27,4723.27,4723.27,4723.27,620
2001/12/4,10:58:00,4717.76,4717.76,4717.76,4717.76,547
2001/12/4,10:59:00,4721.47,4721.47,4721.47,4721.47,452
2001/12/4,11:00:00,4716.20,4716.20,4716.20,4716.20,380
2001/12/4,11:01:00,4718.55,4718.55,4718.55,4718.55,480
2001/12/4,11:02:00,4716.62,4716.62,4716.62,4716.62,497
2001/12/4,11:03:00,4712.94,4712.94,4712.94,4712.94,446
2001/12/4,11:04:00,4716.97,4716.97,4716.97,4716.97,285
2001/12/4,11:05:00,4715.23,4715.23,4715.23,4715.23,241
2001/12/4,11:06:00,4709.61,4709.61,4709.61,4709.61,264
2001/12/4,11:07:00,4714.05,4714.05,4714.05,4714.05,276
2001/12/4,11:08:00,4708.46,4708.46,4708.46,4708.46,247
2001/12/4,11:09:00,4713.15,4713.15,4713.15,4713.15,203
2001/12/4,11:10:00,4709.08,4709.08,4709.08,4709.08,265
2001/12/4,11:11:00,4706.92,4706.92,4706.92,4706.92,242
2001/12/4,11:12:00,4708.26,4708.26,4708.26,4708.26,385
2001/12/4,11:13:00,4706.29,4706.29,4706.29,4706.29,241
2001/12/4,11:14:00,4705.81,4705.81,4705.81,4705.81,218
2001/12/4,11:15:00,4708.51,4708.51,4708.51,4708.51,262
2001/12/4,11:16:00,4703.19,4703.19,4703.19,4703.19,298
2001/12/4,11:17:00,4699.91,4699.91,4699.91,4699.91,345
2001/12/4,11:18:00,4698.95,4698.95,4698.95,4698.95,464
2001/12/4,11:19:00,4695.59,4695.59,4695.59,4695.59,364
2001/12/4,11:20:00,4691.65,4691.65,4691.65,4691.65,407
2001/12/4,11:21:00,4684.61,4684.61,4684.61,4684.61,623
2001/12/4,11:22:00,4683.86,4683.86,4683.86,4683.86,478
2001/12/4,11:23:00,4683.02,4683.02,4683.02,4683.02,412
2001/12/4,11:24:00,4685.71,4685.71,4685.71,4685.71,331
2001/12/4,11:25:00,4681.92,4681.92,4681.92,4681.92,344
2001/12/4,11:26:00,4684.66,4684.66,4684.66,4684.66,363
2001/12/4,11:27:00,4681.78,4681.78,4681.78,4681.78,318
2001/12/4,11:28:00,4679.89,4679.89,4679.89,4679.89,295
2001/12/4,11:29:00,4677.31,4677.31,4677.31,4677.31,188
2001/12/4,11:30:00,4679.10,4679.10,4679.10,4679.10,225
2001/12/4,11:31:00,4677.01,4677.01,4677.01,4677.01,206
2001/12/4,11:32:00,4682.38,4682.38,4682.38,4682.38,227
2001/12/4,11:33:00,4679.74,4679.74,4679.74,4679.74,218
2001/12/4,11:34:00,4685.51,4685.51,4685.51,4685.51,195
2001/12/4,11:35:00,4681.99,4681.99,4681.99,4681.99,171
2001/12/4,11:36:00,4682.03,4682.03,4682.03,4682.03,219
2001/12/4,11:37:00,4684.67,4684.67,4684.67,4684.67,201
2001/12/4,11:38:00,4684.98,4684.98,4684.98,4684.98,163
2001/12/4,11:39:00,4686.51,4686.51,4686.51,4686.51,145
2001/12/4,11:40:00,4688.23,4688.23,4688.23,4688.23,196
2001/12/4,11:41:00,4691.67,4691.67,4691.67,4691.67,193
2001/12/4,11:42:00,4693.68,4693.68,4693.68,4693.68,204
2001/12/4,11:43:00,4694.11,4694.11,4694.11,4694.11,190
2001/12/4,11:44:00,4690.72,4690.72,4690.72,4690.72,198
2001/12/4,11:45:00,4690.66,4690.66,4690.66,4690.66,223
2001/12/4,11:46:00,4691.18,4691.18,4691.18,4691.18,264
2001/12/4,11:47:00,4694.09,4694.09,4694.09,4694.09,173
2001/12/4,11:48:00,4693.26,4693.26,4693.26,4693.26,150
2001/12/4,11:49:00,4694.29,4694.29,4694.29,4694.29,130
2001/12/4,11:50:00,4692.87,4692.87,4692.87,4692.87,127
2001/12/4,11:51:00,4685.14,4685.14,4685.14,4685.14,148
2001/12/4,11:52:00,4690.60,4690.60,4690.60,4690.60,149
2001/12/4,11:53:00,4684.40,4684.40,4684.40,4684.40,134
2001/12/4,11:54:00,4689.62,4689.62,4689.62,4689.62,205
2001/12/4,11:55:00,4684.64,4684.64,4684.64,4684.64,187
2001/12/4,11:56:00,4687.34,4687.34,4687.34,4687.34,253
2001/12/4,11:57:00,4685.10,4685.10,4685.10,4685.10,176
2001/12/4,11:58:00,4688.16,4688.16,4688.16,4688.16,142
2001/12/4,11:59:00,4684.15,4684.15,4684.15,4684.15,151
2001/12/4,12:00:00,4685.93,4685.93,4685.93,4685.93,128
2001/12/4,12:01:00,4689.81,4689.81,4689.81,4689.81,130
2001/12/4,12:02:00,4691.44,4691.44,4691.44,4691.44,178
2001/12/4,12:03:00,4689.44,4689.44,4689.44,4689.44,141
2001/12/4,12:04:00,4695.05,4695.05,4695.05,4695.05,191
2001/12/4,12:05:00,4695.72,4695.72,4695.72,4695.72,198
2001/12/4,12:06:00,4691.66,4691.66,4691.66,4691.66,201
2001/12/4,12:07:00,4699.31,4699.31,4699.31,4699.31,322
2001/12/4,12:08:00,4699.32,4699.32,4699.32,4699.32,266
2001/12/4,12:09:00,4700.29,4700.29,4700.29,4700.29,241
2001/12/4,12:10:00,4700.88,4700.88,4700.88,4700.88,273
2001/12/4,12:11:00,4700.78,4700.78,4700.78,4700.78,276
2001/12/4,12:12:00,4702.81,4702.81,4702.81,4702.81,323
2001/12/4,12:13:00,4703.09,4703.09,4703.09,4703.09,386
2001/12/4,12:14:00,4709.92,4709.92,4709.92,4709.92,239
2001/12/4,12:15:00,4708.15,4708.15,4708.15,4708.15,170
2001/12/4,12:16:00,4705.00,4705.00,4705.00,4705.00,216
2001/12/4,12:17:00,4703.17,4703.17,4703.17,4703.17,233
2001/12/4,12:18:00,4704.95,4704.95,4704.95,4704.95,195
2001/12/4,12:19:00,4701.86,4701.86,4701.86,4701.86,182
2001/12/4,12:20:00,4698.68,4698.68,4698.68,4698.68,160
2001/12/4,12:21:00,4698.07,4698.07,4698.07,4698.07,182
2001/12/4,12:22:00,4697.87,4697.87,4697.87,4697.87,193
2001/12/4,12:23:00,4696.46,4696.46,4696.46,4696.46,170
2001/12/4,12:24:00,4696.79,4696.79,4696.79,4696.79,166
2001/12/4,12:25:00,4695.87,4695.87,4695.87,4695.87,149
2001/12/4,12:26:00,4696.67,4696.67,4696.67,4696.67,184
2001/12/4,12:27:00,4697.85,4697.85,4697.85,4697.85,267
2001/12/4,12:28:00,4700.67,4700.67,4700.67,4700.67,308
2001/12/4,12:29:00,4698.72,4698.72,4698.72,4698.72,187
2001/12/4,12:30:00,4699.81,4699.81,4699.81,4699.81,200
2001/12/4,12:31:00,4702.93,4702.93,4702.93,4702.93,200
2001/12/4,12:32:00,4702.45,4702.45,4702.45,4702.45,278
2001/12/4,12:33:00,4703.71,4703.71,4703.71,4703.71,271
2001/12/4,12:34:00,4710.07,4710.07,4710.07,4710.07,317
2001/12/4,12:35:00,4712.54,4712.54,4712.54,4712.54,422
2001/12/4,12:36:00,4716.52,4716.52,4716.52,4716.52,372
2001/12/4,12:37:00,4713.90,4713.90,4713.90,4713.90,730
2001/12/4,12:38:00,4719.55,4719.55,4719.55,4719.55,610
2001/12/4,12:39:00,4720.30,4720.30,4720.30,4720.30,501
2001/12/4,12:40:00,4718.95,4718.95,4718.95,4718.95,446
2001/12/4,12:41:00,4712.76,4712.76,4712.76,4712.76,440
2001/12/4,12:42:00,4717.44,4717.44,4717.44,4717.44,413
2001/12/4,12:43:00,4710.45,4710.45,4710.45,4710.45,360
2001/12/4,12:44:00,4711.82,4711.82,4711.82,4711.82,305
2001/12/4,12:45:00,4706.99,4706.99,4706.99,4706.99,245
2001/12/4,12:46:00,4712.25,4712.25,4712.25,4712.25,354
2001/12/4,12:47:00,4705.81,4705.81,4705.81,4705.81,300
2001/12/4,12:48:00,4710.46,4710.46,4710.46,4710.46,230
2001/12/4,12:49:00,4705.73,4705.73,4705.73,4705.73,213
2001/12/4,12:50:00,4709.68,4709.68,4709.68,4709.68,191
2001/12/4,12:51:00,4704.28,4704.28,4704.28,4704.28,285
2001/12/4,12:52:00,4711.49,4711.49,4711.49,4711.49,243
2001/12/4,12:53:00,4711.24,4711.24,4711.24,4711.24,278
2001/12/4,12:54:00,4713.06,4713.06,4713.06,4713.06,306
2001/12/4,12:55:00,4720.47,4720.47,4720.47,4720.47,361
2001/12/4,12:56:00,4725.79,4725.79,4725.79,4725.79,364
2001/12/4,12:57:00,4724.69,4724.69,4724.69,4724.69,516
2001/12/4,12:58:00,4727.92,4727.92,4727.92,4727.92,617
2001/12/4,12:59:00,4729.95,4729.95,4729.95,4729.95,466
2001/12/4,13:00:00,4728.70,4728.70,4728.70,4728.70,470
2001/12/4,13:01:00,4735.55,4735.55,4735.55,4735.55,592
2001/12/4,13:02:00,4734.67,4734.67,4734.67,4734.67,555
2001/12/4,13:03:00,4736.85,4736.85,4736.85,4736.85,465
2001/12/4,13:04:00,4740.44,4740.44,4740.44,4740.44,444
2001/12/4,13:05:00,4742.47,4742.47,4742.47,4742.47,450
2001/12/4,13:06:00,4751.16,4751.16,4751.16,4751.16,693
2001/12/4,13:07:00,4746.12,4746.12,4746.12,4746.12,637
2001/12/4,13:08:00,4747.57,4747.57,4747.57,4747.57,554
2001/12/4,13:09:00,4752.21,4752.21,4752.21,4752.21,521
2001/12/4,13:10:00,4753.62,4753.62,4753.62,4753.62,518
2001/12/4,13:11:00,4755.55,4755.55,4755.55,4755.55,618
2001/12/4,13:12:00,4758.06,4758.06,4758.06,4758.06,583
2001/12/4,13:13:00,4757.57,4757.57,4757.57,4757.57,532
2001/12/4,13:14:00,4753.04,4753.04,4753.04,4753.04,481
2001/12/4,13:15:00,4757.19,4757.19,4757.19,4757.19,422
2001/12/4,13:16:00,4750.64,4750.64,4750.64,4750.64,403
2001/12/4,13:17:00,4757.45,4757.45,4757.45,4757.45,568
2001/12/4,13:18:00,4754.80,4754.80,4754.80,4754.80,463
2001/12/4,13:19:00,4751.65,4751.65,4751.65,4751.65,458
2001/12/4,13:20:00,4755.98,4755.98,4755.98,4755.98,418
2001/12/4,13:21:00,4761.09,4761.09,4761.09,4761.09,578
2001/12/4,13:22:00,4762.48,4762.48,4762.48,4762.48,563
2001/12/4,13:23:00,4767.92,4767.92,4767.92,4767.92,681
2001/12/4,13:24:00,4763.69,4763.69,4763.69,4763.69,644
2001/12/4,13:25:00,4761.59,4761.59,4761.59,4761.59,640
2001/12/4,13:26:00,4757.76,4757.76,4757.76,4757.76,664
2001/12/4,13:27:00,4756.56,4756.56,4756.56,4756.56,621
2001/12/4,13:28:00,4757.62,4757.62,4757.62,4757.62,842
2001/12/4,13:29:00,4761.40,4761.40,4761.40,4761.40,888
2001/12/4,13:30:00,4766.43,4766.43,4766.43,4766.43,3512
2001/12/5,09:00:00,4766.43,4766.43,4766.43,4766.43,0
2001/12/5,09:01:00,4892.31,4892.31,4892.31,4892.31,0
2001/12/5,09:02:00,4905.70,4905.70,4905.70,4905.70,7011
2001/12/5,09:03:00,4910.10,4910.10,4910.10,4910.10,2375
2001/12/5,09:04:00,4911.44,4911.44,4911.44,4911.44,2310
2001/12/5,09:05:00,4905.00,4905.00,4905.00,4905.00,1856
2001/12/5,09:06:00,4914.67,4914.67,4914.67,4914.67,2046
2001/12/5,09:07:00,4904.61,4904.61,4904.61,4904.61,2276
2001/12/5,09:08:00,4898.05,4898.05,4898.05,4898.05,1863
2001/12/5,09:09:00,4903.23,4903.23,4903.23,4903.23,1564
2001/12/5,09:10:00,4895.61,4895.61,4895.61,4895.61,1378
2001/12/5,09:11:00,4895.38,4895.38,4895.38,4895.38,1500
2001/12/5,09:12:00,4893.97,4893.97,4893.97,4893.97,1218
2001/12/5,09:13:00,4889.04,4889.04,4889.04,4889.04,1498
2001/12/5,09:14:00,4884.79,4884.79,4884.79,4884.79,1120
2001/12/5,09:15:00,4880.87,4880.87,4880.87,4880.87,1104
2001/12/5,09:16:00,4879.60,4879.60,4879.60,4879.60,991
2001/12/5,09:17:00,4876.25,4876.25,4876.25,4876.25,1151
2001/12/5,09:18:00,4874.21,4874.21,4874.21,4874.21,1005
2001/12/5,09:19:00,4869.07,4869.07,4869.07,4869.07,985
2001/12/5,09:20:00,4871.41,4871.41,4871.41,4871.41,1094
2001/12/5,09:21:00,4862.26,4862.26,4862.26,4862.26,1102
2001/12/5,09:22:00,4865.41,4865.41,4865.41,4865.41,1183
2001/12/5,09:23:00,4860.10,4860.10,4860.10,4860.10,1087
2001/12/5,09:24:00,4861.46,4861.46,4861.46,4861.46,978
2001/12/5,09:25:00,4863.69,4863.69,4863.69,4863.69,1053
2001/12/5,09:26:00,4869.54,4869.54,4869.54,4869.54,893
2001/12/5,09:27:00,4881.51,4881.51,4881.51,4881.51,1252
2001/12/5,09:28:00,4885.63,4885.63,4885.63,4885.63,1081
2001/12/5,09:29:00,4885.77,4885.77,4885.77,4885.77,1117
2001/12/5,09:30:00,4888.95,4888.95,4888.95,4888.95,938
2001/12/5,09:31:00,4900.12,4900.12,4900.12,4900.12,884
2001/12/5,09:32:00,4898.79,4898.79,4898.79,4898.79,961
2001/12/5,09:33:00,4901.31,4901.31,4901.31,4901.31,965
2001/12/5,09:34:00,4900.13,4900.13,4900.13,4900.13,911
2001/12/5,09:35:00,4901.16,4901.16,4901.16,4901.16,746
2001/12/5,09:36:00,4907.80,4907.80,4907.80,4907.80,761
2001/12/5,09:37:00,4897.53,4897.53,4897.53,4897.53,790
2001/12/5,09:38:00,4901.29,4901.29,4901.29,4901.29,646
2001/12/5,09:39:00,4893.94,4893.94,4893.94,4893.94,696
2001/12/5,09:40:00,4895.50,4895.50,4895.50,4895.50,617
2001/12/5,09:41:00,4893.54,4893.54,4893.54,4893.54,710
2001/12/5,09:42:00,4893.43,4893.43,4893.43,4893.43,713
2001/12/5,09:43:00,4890.88,4890.88,4890.88,4890.88,596
2001/12/5,09:44:00,4889.18,4889.18,4889.18,4889.18,521
2001/12/5,09:45:00,4884.87,4884.87,4884.87,4884.87,533
2001/12/5,09:46:00,4884.18,4884.18,4884.18,4884.18,562
2001/12/5,09:47:00,4890.65,4890.65,4890.65,4890.65,727
2001/12/5,09:48:00,4890.43,4890.43,4890.43,4890.43,580
2001/12/5,09:49:00,4890.57,4890.57,4890.57,4890.57,624
2001/12/5,09:50:00,4895.29,4895.29,4895.29,4895.29,588
2001/12/5,09:51:00,4906.01,4906.01,4906.01,4906.01,563
2001/12/5,09:52:00,4904.13,4904.13,4904.13,4904.13,670
2001/12/5,09:53:00,4906.93,4906.93,4906.93,4906.93,689
2001/12/5,09:54:00,4905.97,4905.97,4905.97,4905.97,711
2001/12/5,09:55:00,4908.82,4908.82,4908.82,4908.82,606
2001/12/5,09:56:00,4911.60,4911.60,4911.60,4911.60,700
2001/12/5,09:57:00,4916.88,4916.88,4916.88,4916.88,648
2001/12/5,09:58:00,4919.04,4919.04,4919.04,4919.04,662
2001/12/5,09:59:00,4915.25,4915.25,4915.25,4915.25,771
2001/12/5,10:00:00,4914.21,4914.21,4914.21,4914.21,712
2001/12/5,10:01:00,4912.36,4912.36,4912.36,4912.36,970
2001/12/5,10:02:00,4917.67,4917.67,4917.67,4917.67,834
2001/12/5,10:03:00,4918.70,4918.70,4918.70,4918.70,750
2001/12/5,10:04:00,4916.47,4916.47,4916.47,4916.47,682
2001/12/5,10:05:00,4918.40,4918.40,4918.40,4918.40,560
2001/12/5,10:06:00,4915.70,4915.70,4915.70,4915.70,806
2001/12/5,10:07:00,4920.77,4920.77,4920.77,4920.77,617
2001/12/5,10:08:00,4912.53,4912.53,4912.53,4912.53,600
2001/12/5,10:09:00,4916.11,4916.11,4916.11,4916.11,536
2001/12/5,10:10:00,4918.28,4918.28,4918.28,4918.28,580
2001/12/5,10:11:00,4914.18,4914.18,4914.18,4914.18,501
2001/12/5,10:12:00,4909.54,4909.54,4909.54,4909.54,460
2001/12/5,10:13:00,4912.24,4912.24,4912.24,4912.24,388
2001/12/5,10:14:00,4907.94,4907.94,4907.94,4907.94,477
2001/12/5,10:15:00,4907.26,4907.26,4907.26,4907.26,622
2001/12/5,10:16:00,4904.10,4904.10,4904.10,4904.10,458
2001/12/5,10:17:00,4900.90,4900.90,4900.90,4900.90,428
2001/12/5,10:18:00,4901.72,4901.72,4901.72,4901.72,466
2001/12/5,10:19:00,4896.99,4896.99,4896.99,4896.99,501
2001/12/5,10:20:00,4894.81,4894.81,4894.81,4894.81,514
2001/12/5,10:21:00,4898.03,4898.03,4898.03,4898.03,624
2001/12/5,10:22:00,4890.32,4890.32,4890.32,4890.32,457
2001/12/5,10:23:00,4890.98,4890.98,4890.98,4890.98,502
2001/12/5,10:24:00,4886.97,4886.97,4886.97,4886.97,464
2001/12/5,10:25:00,4886.25,4886.25,4886.25,4886.25,468
2001/12/5,10:26:00,4886.16,4886.16,4886.16,4886.16,483
2001/12/5,10:27:00,4885.19,4885.19,4885.19,4885.19,479
2001/12/5,10:28:00,4883.72,4883.72,4883.72,4883.72,460
2001/12/5,10:29:00,4886.04,4886.04,4886.04,4886.04,423
2001/12/5,10:30:00,4883.80,4883.80,4883.80,4883.80,424
2001/12/5,10:31:00,4884.56,4884.56,4884.56,4884.56,393
2001/12/5,10:32:00,4880.70,4880.70,4880.70,4880.70,335
2001/12/5,10:33:00,4880.70,4880.70,4880.70,4880.70,336
2001/12/5,10:34:00,4878.98,4878.98,4878.98,4878.98,463
2001/12/5,10:35:00,4880.32,4880.32,4880.32,4880.32,426
2001/12/5,10:36:00,4884.33,4884.33,4884.33,4884.33,411
2001/12/5,10:37:00,4888.88,4888.88,4888.88,4888.88,324
2001/12/5,10:38:00,4889.23,4889.23,4889.23,4889.23,361
2001/12/5,10:39:00,4898.82,4898.82,4898.82,4898.82,340
2001/12/5,10:40:00,4898.88,4898.88,4898.88,4898.88,354
2001/12/5,10:41:00,4903.14,4903.14,4903.14,4903.14,376
2001/12/5,10:42:00,4896.58,4896.58,4896.58,4896.58,462
2001/12/5,10:43:00,4902.29,4902.29,4902.29,4902.29,404
2001/12/5,10:44:00,4904.18,4904.18,4904.18,4904.18,338
2001/12/5,10:45:00,4908.77,4908.77,4908.77,4908.77,389
2001/12/5,10:46:00,4909.16,4909.16,4909.16,4909.16,490
2001/12/5,10:47:00,4913.55,4913.55,4913.55,4913.55,570
2001/12/5,10:48:00,4922.67,4922.67,4922.67,4922.67,660
2001/12/5,10:49:00,4924.05,4924.05,4924.05,4924.05,621
2001/12/5,10:50:00,4925.57,4925.57,4925.57,4925.57,1192
2001/12/5,10:51:00,4935.55,4935.55,4935.55,4935.55,778
2001/12/5,10:52:00,4937.13,4937.13,4937.13,4937.13,1218
2001/12/5,10:53:00,4942.17,4942.17,4942.17,4942.17,1243
2001/12/5,10:54:00,4944.37,4944.37,4944.37,4944.37,1185
2001/12/5,10:55:00,4942.53,4942.53,4942.53,4942.53,850
2001/12/5,10:56:00,4942.26,4942.26,4942.26,4942.26,890
2001/12/5,10:57:00,4942.62,4942.62,4942.62,4942.62,1031
2001/12/5,10:58:00,4942.79,4942.79,4942.79,4942.79,725
2001/12/5,10:59:00,4943.06,4943.06,4943.06,4943.06,614
2001/12/5,11:00:00,4939.48,4939.48,4939.48,4939.48,513
2001/12/5,11:01:00,4936.30,4936.30,4936.30,4936.30,522
2001/12/5,11:02:00,4930.21,4930.21,4930.21,4930.21,466
2001/12/5,11:03:00,4927.34,4927.34,4927.34,4927.34,434
2001/12/5,11:04:00,4929.16,4929.16,4929.16,4929.16,426
2001/12/5,11:05:00,4926.94,4926.94,4926.94,4926.94,388
2001/12/5,11:06:00,4927.61,4927.61,4927.61,4927.61,397
2001/12/5,11:07:00,4925.45,4925.45,4925.45,4925.45,379
2001/12/5,11:08:00,4925.02,4925.02,4925.02,4925.02,320
2001/12/5,11:09:00,4923.05,4923.05,4923.05,4923.05,326
2001/12/5,11:10:00,4926.89,4926.89,4926.89,4926.89,321
2001/12/5,11:11:00,4931.29,4931.29,4931.29,4931.29,500
2001/12/5,11:12:00,4931.82,4931.82,4931.82,4931.82,764
2001/12/5,11:13:00,4931.38,4931.38,4931.38,4931.38,508
2001/12/5,11:14:00,4935.86,4935.86,4935.86,4935.86,522
2001/12/5,11:15:00,4933.49,4933.49,4933.49,4933.49,460
2001/12/5,11:16:00,4935.83,4935.83,4935.83,4935.83,469
2001/12/5,11:17:00,4939.52,4939.52,4939.52,4939.52,444
2001/12/5,11:18:00,4940.68,4940.68,4940.68,4940.68,539
2001/12/5,11:19:00,4939.10,4939.10,4939.10,4939.10,354
2001/12/5,11:20:00,4934.42,4934.42,4934.42,4934.42,373
2001/12/5,11:21:00,4933.17,4933.17,4933.17,4933.17,425
2001/12/5,11:22:00,4929.89,4929.89,4929.89,4929.89,426
2001/12/5,11:23:00,4930.27,4930.27,4930.27,4930.27,502
2001/12/5,11:24:00,4927.10,4927.10,4927.10,4927.10,393
2001/12/5,11:25:00,4933.80,4933.80,4933.80,4933.80,293
2001/12/5,11:26:00,4933.15,4933.15,4933.15,4933.15,342
2001/12/5,11:27:00,4934.50,4934.50,4934.50,4934.50,325
2001/12/5,11:28:00,4928.11,4928.11,4928.11,4928.11,301
2001/12/5,11:29:00,4932.96,4932.96,4932.96,4932.96,252
2001/12/5,11:30:00,4928.44,4928.44,4928.44,4928.44,242
2001/12/5,11:31:00,4927.49,4927.49,4927.49,4927.49,285
2001/12/5,11:32:00,4933.05,4933.05,4933.05,4933.05,250
2001/12/5,11:33:00,4924.70,4924.70,4924.70,4924.70,304
2001/12/5,11:34:00,4924.67,4924.67,4924.67,4924.67,231
2001/12/5,11:35:00,4928.92,4928.92,4928.92,4928.92,280
2001/12/5,11:36:00,4929.39,4929.39,4929.39,4929.39,391
2001/12/5,11:37:00,4931.93,4931.93,4931.93,4931.93,411
2001/12/5,11:38:00,4934.26,4934.26,4934.26,4934.26,600
2001/12/5,11:39:00,4934.56,4934.56,4934.56,4934.56,620
2001/12/5,11:40:00,4941.97,4941.97,4941.97,4941.97,551
2001/12/5,11:41:00,4940.13,4940.13,4940.13,4940.13,592
2001/12/5,11:42:00,4942.61,4942.61,4942.61,4942.61,527
2001/12/5,11:43:00,4943.34,4943.34,4943.34,4943.34,448
2001/12/5,11:44:00,4942.05,4942.05,4942.05,4942.05,415
2001/12/5,11:45:00,4942.67,4942.67,4942.67,4942.67,345
2001/12/5,11:46:00,4945.10,4945.10,4945.10,4945.10,347
2001/12/5,11:47:00,4947.67,4947.67,4947.67,4947.67,349
2001/12/5,11:48:00,4946.90,4946.90,4946.90,4946.90,423
2001/12/5,11:49:00,4947.08,4947.08,4947.08,4947.08,348
2001/12/5,11:50:00,4946.95,4946.95,4946.95,4946.95,297
2001/12/5,11:51:00,4948.94,4948.94,4948.94,4948.94,374
2001/12/5,11:52:00,4950.56,4950.56,4950.56,4950.56,344
2001/12/5,11:53:00,4949.83,4949.83,4949.83,4949.83,279
2001/12/5,11:54:00,4948.17,4948.17,4948.17,4948.17,254
2001/12/5,11:55:00,4947.18,4947.18,4947.18,4947.18,225
2001/12/5,11:56:00,4948.07,4948.07,4948.07,4948.07,238
2001/12/5,11:57:00,4947.17,4947.17,4947.17,4947.17,243
2001/12/5,11:58:00,4947.10,4947.10,4947.10,4947.10,227
2001/12/5,11:59:00,4947.54,4947.54,4947.54,4947.54,200
2001/12/5,12:00:00,4948.44,4948.44,4948.44,4948.44,186
2001/12/5,12:01:00,4951.35,4951.35,4951.35,4951.35,204
2001/12/5,12:02:00,4952.14,4952.14,4952.14,4952.14,282
2001/12/5,12:03:00,4952.65,4952.65,4952.65,4952.65,263
2001/12/5,12:04:00,4951.84,4951.84,4951.84,4951.84,262
2001/12/5,12:05:00,4958.22,4958.22,4958.22,4958.22,293
2001/12/5,12:06:00,4963.05,4963.05,4963.05,4963.05,336
2001/12/5,12:07:00,4965.10,4965.10,4965.10,4965.10,479
2001/12/5,12:08:00,4965.07,4965.07,4965.07,4965.07,601
2001/12/5,12:09:00,4966.06,4966.06,4966.06,4966.06,673
2001/12/5,12:10:00,4967.12,4967.12,4967.12,4967.12,554
2001/12/5,12:11:00,4968.64,4968.64,4968.64,4968.64,893
2001/12/5,12:12:00,4967.57,4967.57,4967.57,4967.57,480
2001/12/5,12:13:00,4967.17,4967.17,4967.17,4967.17,353
2001/12/5,12:14:00,4964.28,4964.28,4964.28,4964.28,347
2001/12/5,12:15:00,4964.15,4964.15,4964.15,4964.15,276
2001/12/5,12:16:00,4964.64,4964.64,4964.64,4964.64,315
2001/12/5,12:17:00,4963.23,4963.23,4963.23,4963.23,355
2001/12/5,12:18:00,4961.93,4961.93,4961.93,4961.93,300
2001/12/5,12:19:00,4961.71,4961.71,4961.71,4961.71,220
2001/12/5,12:20:00,4959.12,4959.12,4959.12,4959.12,216
2001/12/5,12:21:00,4958.60,4958.60,4958.60,4958.60,238
2001/12/5,12:22:00,4958.04,4958.04,4958.04,4958.04,271
2001/12/5,12:23:00,4953.51,4953.51,4953.51,4953.51,251
2001/12/5,12:24:00,4954.73,4954.73,4954.73,4954.73,252
2001/12/5,12:25:00,4949.64,4949.64,4949.64,4949.64,282
2001/12/5,12:26:00,4950.65,4950.65,4950.65,4950.65,382
2001/12/5,12:27:00,4946.76,4946.76,4946.76,4946.76,559
2001/12/5,12:28:00,4942.79,4942.79,4942.79,4942.79,474
2001/12/5,12:29:00,4936.60,4936.60,4936.60,4936.60,498
2001/12/5,12:30:00,4936.55,4936.55,4936.55,4936.55,536
2001/12/5,12:31:00,4937.30,4937.30,4937.30,4937.30,676
2001/12/5,12:32:00,4934.03,4934.03,4934.03,4934.03,739
2001/12/5,12:33:00,4927.11,4927.11,4927.11,4927.11,593
2001/12/5,12:34:00,4927.03,4927.03,4927.03,4927.03,533
2001/12/5,12:35:00,4926.11,4926.11,4926.11,4926.11,431
2001/12/5,12:36:00,4923.69,4923.69,4923.69,4923.69,537
2001/12/5,12:37:00,4919.45,4919.45,4919.45,4919.45,482
2001/12/5,12:38:00,4913.54,4913.54,4913.54,4913.54,507
2001/12/5,12:39:00,4917.39,4917.39,4917.39,4917.39,467
2001/12/5,12:40:00,4912.49,4912.49,4912.49,4912.49,484
2001/12/5,12:41:00,4915.10,4915.10,4915.10,4915.10,536
2001/12/5,12:42:00,4911.16,4911.16,4911.16,4911.16,557
2001/12/5,12:43:00,4910.32,4910.32,4910.32,4910.32,555
2001/12/5,12:44:00,4913.18,4913.18,4913.18,4913.18,593
2001/12/5,12:45:00,4907.71,4907.71,4907.71,4907.71,573
2001/12/5,12:46:00,4910.91,4910.91,4910.91,4910.91,543
2001/12/5,12:47:00,4909.12,4909.12,4909.12,4909.12,617
2001/12/5,12:48:00,4910.06,4910.06,4910.06,4910.06,585
2001/12/5,12:49:00,4914.66,4914.66,4914.66,4914.66,471
2001/12/5,12:50:00,4916.71,4916.71,4916.71,4916.71,400
2001/12/5,12:51:00,4919.02,4919.02,4919.02,4919.02,337
2001/12/5,12:52:00,4924.35,4924.35,4924.35,4924.35,383
2001/12/5,12:53:00,4928.95,4928.95,4928.95,4928.95,383
2001/12/5,12:54:00,4930.17,4930.17,4930.17,4930.17,319
2001/12/5,12:55:00,4929.68,4929.68,4929.68,4929.68,351
2001/12/5,12:56:00,4928.67,4928.67,4928.67,4928.67,338
2001/12/5,12:57:00,4932.54,4932.54,4932.54,4932.54,368
2001/12/5,12:58:00,4928.37,4928.37,4928.37,4928.37,327
2001/12/5,12:59:00,4925.32,4925.32,4925.32,4925.32,270
2001/12/5,13:00:00,4922.84,4922.84,4922.84,4922.84,261
2001/12/5,13:01:00,4918.90,4918.90,4918.90,4918.90,307
2001/12/5,13:02:00,4920.38,4920.38,4920.38,4920.38,335
2001/12/5,13:03:00,4918.45,4918.45,4918.45,4918.45,297
2001/12/5,13:04:00,4918.07,4918.07,4918.07,4918.07,368
2001/12/5,13:05:00,4914.34,4914.34,4914.34,4914.34,315
2001/12/5,13:06:00,4909.93,4909.93,4909.93,4909.93,501
2001/12/5,13:07:00,4905.92,4905.92,4905.92,4905.92,465
2001/12/5,13:08:00,4901.52,4901.52,4901.52,4901.52,553
2001/12/5,13:09:00,4894.59,4894.59,4894.59,4894.59,611
2001/12/5,13:10:00,4887.19,4887.19,4887.19,4887.19,792
2001/12/5,13:11:00,4882.89,4882.89,4882.89,4882.89,826
2001/12/5,13:12:00,4869.84,4869.84,4869.84,4869.84,1013
2001/12/5,13:13:00,4858.19,4858.19,4858.19,4858.19,1195
2001/12/5,13:14:00,4854.26,4854.26,4854.26,4854.26,1132
2001/12/5,13:15:00,4854.24,4854.24,4854.24,4854.24,1258
2001/12/5,13:16:00,4866.46,4866.46,4866.46,4866.46,1163
2001/12/5,13:17:00,4874.35,4874.35,4874.35,4874.35,1243
2001/12/5,13:18:00,4882.39,4882.39,4882.39,4882.39,1191
2001/12/5,13:19:00,4880.44,4880.44,4880.44,4880.44,801
2001/12/5,13:20:00,4890.60,4890.60,4890.60,4890.60,732
2001/12/5,13:21:00,4887.14,4887.14,4887.14,4887.14,621
2001/12/5,13:22:00,4889.25,4889.25,4889.25,4889.25,742
2001/12/5,13:23:00,4894.39,4894.39,4894.39,4894.39,575
2001/12/5,13:24:00,4895.65,4895.65,4895.65,4895.65,522
2001/12/5,13:25:00,4900.01,4900.01,4900.01,4900.01,590
2001/12/5,13:26:00,4905.74,4905.74,4905.74,4905.74,658
2001/12/5,13:27:00,4915.67,4915.67,4915.67,4915.67,852
2001/12/5,13:28:00,4916.96,4916.96,4916.96,4916.96,927
2001/12/5,13:29:00,4911.93,4911.93,4911.93,4911.93,998
2001/12/5,13:30:00,4924.56,4924.56,4924.56,4924.56,3640
2001/12/6,09:00:00,4924.56,4924.56,4924.56,4924.56,0
2001/12/6,09:01:00,5097.57,5097.57,5097.57,5097.57,0
2001/12/6,09:02:00,5098.61,5098.61,5098.61,5098.61,9758
2001/12/6,09:03:00,5108.63,5108.63,5108.63,5108.63,2452
2001/12/6,09:04:00,5107.09,5107.09,5107.09,5107.09,2483
2001/12/6,09:05:00,5102.38,5102.38,5102.38,5102.38,2064
2001/12/6,09:06:00,5105.47,5105.47,5105.47,5105.47,1803
2001/12/6,09:07:00,5101.93,5101.93,5101.93,5101.93,2297
2001/12/6,09:08:00,5098.09,5098.09,5098.09,5098.09,1456
2001/12/6,09:09:00,5099.46,5099.46,5099.46,5099.46,1434
2001/12/6,09:10:00,5092.77,5092.77,5092.77,5092.77,1146
2001/12/6,09:11:00,5095.17,5095.17,5095.17,5095.17,1446
2001/12/6,09:12:00,5094.98,5094.98,5094.98,5094.98,1654
2001/12/6,09:13:00,5095.51,5095.51,5095.51,5095.51,1485
2001/12/6,09:14:00,5097.17,5097.17,5097.17,5097.17,1158
2001/12/6,09:15:00,5092.99,5092.99,5092.99,5092.99,1356
2001/12/6,09:16:00,5097.79,5097.79,5097.79,5097.79,1205
2001/12/6,09:17:00,5095.01,5095.01,5095.01,5095.01,1080
2001/12/6,09:18:00,5090.07,5090.07,5090.07,5090.07,1070
2001/12/6,09:19:00,5087.07,5087.07,5087.07,5087.07,969
2001/12/6,09:20:00,5087.10,5087.10,5087.10,5087.10,795
2001/12/6,09:21:00,5084.23,5084.23,5084.23,5084.23,854
2001/12/6,09:22:00,5084.14,5084.14,5084.14,5084.14,867
2001/12/6,09:23:00,5084.59,5084.59,5084.59,5084.59,747
2001/12/6,09:24:00,5092.77,5092.77,5092.77,5092.77,961
2001/12/6,09:25:00,5090.16,5090.16,5090.16,5090.16,1030
2001/12/6,09:26:00,5104.93,5104.93,5104.93,5104.93,1306
2001/12/6,09:27:00,5112.90,5112.90,5112.90,5112.90,1273
2001/12/6,09:28:00,5119.16,5119.16,5119.16,5119.16,1200
2001/12/6,09:29:00,5121.96,5121.96,5121.96,5121.96,1283
2001/12/6,09:30:00,5125.07,5125.07,5125.07,5125.07,1375
2001/12/6,09:31:00,5127.18,5127.18,5127.18,5127.18,1313
2001/12/6,09:32:00,5136.61,5136.61,5136.61,5136.61,1369
2001/12/6,09:33:00,5140.86,5140.86,5140.86,5140.86,1472
2001/12/6,09:34:00,5137.32,5137.32,5137.32,5137.32,1234
2001/12/6,09:35:00,5141.03,5141.03,5141.03,5141.03,1189
2001/12/6,09:36:00,5142.60,5142.60,5142.60,5142.60,1135
2001/12/6,09:37:00,5144.51,5144.51,5144.51,5144.51,1055
2001/12/6,09:38:00,5143.21,5143.21,5143.21,5143.21,699
2001/12/6,09:39:00,5138.30,5138.30,5138.30,5138.30,874
2001/12/6,09:40:00,5133.18,5133.18,5133.18,5133.18,773
2001/12/6,09:41:00,5132.26,5132.26,5132.26,5132.26,774
2001/12/6,09:42:00,5133.42,5133.42,5133.42,5133.42,784
2001/12/6,09:43:00,5126.92,5126.92,5126.92,5126.92,677
2001/12/6,09:44:00,5124.12,5124.12,5124.12,5124.12,562
2001/12/6,09:45:00,5133.78,5133.78,5133.78,5133.78,595
2001/12/6,09:46:00,5129.58,5129.58,5129.58,5129.58,552
2001/12/6,09:47:00,5131.20,5131.20,5131.20,5131.20,611
2001/12/6,09:48:00,5130.21,5130.21,5130.21,5130.21,611
2001/12/6,09:49:00,5130.24,5130.24,5130.24,5130.24,522
2001/12/6,09:50:00,5134.21,5134.21,5134.21,5134.21,526
2001/12/6,09:51:00,5123.71,5123.71,5123.71,5123.71,510
2001/12/6,09:52:00,5127.92,5127.92,5127.92,5127.92,485
2001/12/6,09:53:00,5133.11,5133.11,5133.11,5133.11,435
2001/12/6,09:54:00,5134.13,5134.13,5134.13,5134.13,615
2001/12/6,09:55:00,5137.21,5137.21,5137.21,5137.21,446
2001/12/6,09:56:00,5137.19,5137.19,5137.19,5137.19,554
2001/12/6,09:57:00,5142.31,5142.31,5142.31,5142.31,576
2001/12/6,09:58:00,5139.60,5139.60,5139.60,5139.60,606
2001/12/6,09:59:00,5145.38,5145.38,5145.38,5145.38,614
2001/12/6,10:00:00,5145.07,5145.07,5145.07,5145.07,498
2001/12/6,10:01:00,5149.26,5149.26,5149.26,5149.26,555
2001/12/6,10:02:00,5146.28,5146.28,5146.28,5146.28,715
2001/12/6,10:03:00,5152.34,5152.34,5152.34,5152.34,558
2001/12/6,10:04:00,5156.03,5156.03,5156.03,5156.03,768
2001/12/6,10:05:00,5158.74,5158.74,5158.74,5158.74,643
2001/12/6,10:06:00,5168.58,5168.58,5168.58,5168.58,695
2001/12/6,10:07:00,5171.41,5171.41,5171.41,5171.41,728
2001/12/6,10:08:00,5173.65,5173.65,5173.65,5173.65,711
2001/12/6,10:09:00,5173.87,5173.87,5173.87,5173.87,760
2001/12/6,10:10:00,5173.61,5173.61,5173.61,5173.61,871
2001/12/6,10:11:00,5169.21,5169.21,5169.21,5169.21,737
2001/12/6,10:12:00,5170.38,5170.38,5170.38,5170.38,1067
2001/12/6,10:13:00,5177.00,5177.00,5177.00,5177.00,806
2001/12/6,10:14:00,5178.27,5178.27,5178.27,5178.27,857
2001/12/6,10:15:00,5180.33,5180.33,5180.33,5180.33,948
2001/12/6,10:16:00,5182.73,5182.73,5182.73,5182.73,1175
2001/12/6,10:17:00,5184.43,5184.43,5184.43,5184.43,1155
2001/12/6,10:18:00,5183.66,5183.66,5183.66,5183.66,983
2001/12/6,10:19:00,5179.66,5179.66,5179.66,5179.66,932
2001/12/6,10:20:00,5184.24,5184.24,5184.24,5184.24,1035
2001/12/6,10:21:00,5186.74,5186.74,5186.74,5186.74,875
2001/12/6,10:22:00,5184.36,5184.36,5184.36,5184.36,776
2001/12/6,10:23:00,5175.47,5175.47,5175.47,5175.47,568
2001/12/6,10:24:00,5177.02,5177.02,5177.02,5177.02,616
2001/12/6,10:25:00,5173.48,5173.48,5173.48,5173.48,577
2001/12/6,10:26:00,5180.73,5180.73,5180.73,5180.73,587
2001/12/6,10:27:00,5176.06,5176.06,5176.06,5176.06,489
2001/12/6,10:28:00,5170.20,5170.20,5170.20,5170.20,515
2001/12/6,10:29:00,5164.57,5164.57,5164.57,5164.57,434
2001/12/6,10:30:00,5167.26,5167.26,5167.26,5167.26,544
2001/12/6,10:31:00,5165.36,5165.36,5165.36,5165.36,463
2001/12/6,10:32:00,5163.77,5163.77,5163.77,5163.77,615
2001/12/6,10:33:00,5156.95,5156.95,5156.95,5156.95,717
2001/12/6,10:34:00,5155.89,5155.89,5155.89,5155.89,535
2001/12/6,10:35:00,5154.41,5154.41,5154.41,5154.41,477
2001/12/6,10:36:00,5161.51,5161.51,5161.51,5161.51,425
2001/12/6,10:37:00,5153.42,5153.42,5153.42,5153.42,393
2001/12/6,10:38:00,5153.80,5153.80,5153.80,5153.80,459
2001/12/6,10:39:00,5160.23,5160.23,5160.23,5160.23,431
2001/12/6,10:40:00,5155.07,5155.07,5155.07,5155.07,319
2001/12/6,10:41:00,5159.40,5159.40,5159.40,5159.40,339
2001/12/6,10:42:00,5155.19,5155.19,5155.19,5155.19,410
2001/12/6,10:43:00,5156.42,5156.42,5156.42,5156.42,341
2001/12/6,10:44:00,5160.46,5160.46,5160.46,5160.46,463
2001/12/6,10:45:00,5155.73,5155.73,5155.73,5155.73,353
2001/12/6,10:46:00,5156.13,5156.13,5156.13,5156.13,336
2001/12/6,10:47:00,5157.10,5157.10,5157.10,5157.10,515
2001/12/6,10:48:00,5157.33,5157.33,5157.33,5157.33,251
2001/12/6,10:49:00,5157.07,5157.07,5157.07,5157.07,324
2001/12/6,10:50:00,5162.09,5162.09,5162.09,5162.09,218
2001/12/6,10:51:00,5163.11,5163.11,5163.11,5163.11,232
2001/12/6,10:52:00,5158.67,5158.67,5158.67,5158.67,233
2001/12/6,10:53:00,5165.12,5165.12,5165.12,5165.12,226
2001/12/6,10:54:00,5160.33,5160.33,5160.33,5160.33,316
2001/12/6,10:55:00,5165.50,5165.50,5165.50,5165.50,302
2001/12/6,10:56:00,5169.47,5169.47,5169.47,5169.47,363
2001/12/6,10:57:00,5169.07,5169.07,5169.07,5169.07,459
2001/12/6,10:58:00,5173.30,5173.30,5173.30,5173.30,520
2001/12/6,10:59:00,5170.00,5170.00,5170.00,5170.00,540
2001/12/6,11:00:00,5176.08,5176.08,5176.08,5176.08,552
2001/12/6,11:01:00,5170.71,5170.71,5170.71,5170.71,552
2001/12/6,11:02:00,5178.01,5178.01,5178.01,5178.01,483
2001/12/6,11:03:00,5177.78,5177.78,5177.78,5177.78,408
2001/12/6,11:04:00,5176.68,5176.68,5176.68,5176.68,367
2001/12/6,11:05:00,5176.70,5176.70,5176.70,5176.70,350
2001/12/6,11:06:00,5178.61,5178.61,5178.61,5178.61,334
2001/12/6,11:07:00,5176.39,5176.39,5176.39,5176.39,341
2001/12/6,11:08:00,5170.56,5170.56,5170.56,5170.56,368
2001/12/6,11:09:00,5180.64,5180.64,5180.64,5180.64,338
2001/12/6,11:10:00,5176.08,5176.08,5176.08,5176.08,420
2001/12/6,11:11:00,5173.15,5173.15,5173.15,5173.15,327
2001/12/6,11:12:00,5165.41,5165.41,5165.41,5165.41,398
2001/12/6,11:13:00,5166.48,5166.48,5166.48,5166.48,552
2001/12/6,11:14:00,5162.00,5162.00,5162.00,5162.00,562
2001/12/6,11:15:00,5160.74,5160.74,5160.74,5160.74,509
2001/12/6,11:16:00,5161.30,5161.30,5161.30,5161.30,602
2001/12/6,11:17:00,5154.68,5154.68,5154.68,5154.68,636
2001/12/6,11:18:00,5151.78,5151.78,5151.78,5151.78,475
2001/12/6,11:19:00,5149.55,5149.55,5149.55,5149.55,501
2001/12/6,11:20:00,5147.07,5147.07,5147.07,5147.07,392
2001/12/6,11:21:00,5145.34,5145.34,5145.34,5145.34,478
2001/12/6,11:22:00,5144.77,5144.77,5144.77,5144.77,492
2001/12/6,11:23:00,5145.08,5145.08,5145.08,5145.08,419
2001/12/6,11:24:00,5142.93,5142.93,5142.93,5142.93,347
2001/12/6,11:25:00,5141.55,5141.55,5141.55,5141.55,312
2001/12/6,11:26:00,5144.90,5144.90,5144.90,5144.90,370
2001/12/6,11:27:00,5139.86,5139.86,5139.86,5139.86,310
2001/12/6,11:28:00,5144.17,5144.17,5144.17,5144.17,297
2001/12/6,11:29:00,5139.71,5139.71,5139.71,5139.71,291
2001/12/6,11:30:00,5140.84,5140.84,5140.84,5140.84,322
2001/12/6,11:31:00,5146.16,5146.16,5146.16,5146.16,332
2001/12/6,11:32:00,5140.92,5140.92,5140.92,5140.92,287
2001/12/6,11:33:00,5141.63,5141.63,5141.63,5141.63,277
2001/12/6,11:34:00,5139.32,5139.32,5139.32,5139.32,311
2001/12/6,11:35:00,5141.60,5141.60,5141.60,5141.60,190
2001/12/6,11:36:00,5138.19,5138.19,5138.19,5138.19,324
2001/12/6,11:37:00,5138.38,5138.38,5138.38,5138.38,250
2001/12/6,11:38:00,5139.98,5139.98,5139.98,5139.98,296
2001/12/6,11:39:00,5140.06,5140.06,5140.06,5140.06,312
2001/12/6,11:40:00,5145.00,5145.00,5145.00,5145.00,220
2001/12/6,11:41:00,5145.74,5145.74,5145.74,5145.74,262
2001/12/6,11:42:00,5147.11,5147.11,5147.11,5147.11,316
2001/12/6,11:43:00,5148.31,5148.31,5148.31,5148.31,362
2001/12/6,11:44:00,5150.08,5150.08,5150.08,5150.08,240
2001/12/6,11:45:00,5144.27,5144.27,5144.27,5144.27,269
2001/12/6,11:46:00,5150.99,5150.99,5150.99,5150.99,268
2001/12/6,11:47:00,5150.29,5150.29,5150.29,5150.29,238
2001/12/6,11:48:00,5152.75,5152.75,5152.75,5152.75,343
2001/12/6,11:49:00,5155.49,5155.49,5155.49,5155.49,267
2001/12/6,11:50:00,5153.93,5153.93,5153.93,5153.93,236
2001/12/6,11:51:00,5156.43,5156.43,5156.43,5156.43,222
2001/12/6,11:52:00,5151.92,5151.92,5151.92,5151.92,242
2001/12/6,11:53:00,5161.19,5161.19,5161.19,5161.19,274
2001/12/6,11:54:00,5162.73,5162.73,5162.73,5162.73,304
2001/12/6,11:55:00,5166.62,5166.62,5166.62,5166.62,356
2001/12/6,11:56:00,5166.06,5166.06,5166.06,5166.06,405
2001/12/6,11:57:00,5173.37,5173.37,5173.37,5173.37,465
2001/12/6,11:58:00,5175.16,5175.16,5175.16,5175.16,662
2001/12/6,11:59:00,5173.65,5173.65,5173.65,5173.65,632
2001/12/6,12:00:00,5178.29,5178.29,5178.29,5178.29,508
2001/12/6,12:01:00,5172.67,5172.67,5172.67,5172.67,533
2001/12/6,12:02:00,5168.02,5168.02,5168.02,5168.02,493
2001/12/6,12:03:00,5169.95,5169.95,5169.95,5169.95,458
2001/12/6,12:04:00,5170.51,5170.51,5170.51,5170.51,360
2001/12/6,12:05:00,5176.67,5176.67,5176.67,5176.67,363
2001/12/6,12:06:00,5172.18,5172.18,5172.18,5172.18,310
2001/12/6,12:07:00,5175.83,5175.83,5175.83,5175.83,250
2001/12/6,12:08:00,5178.33,5178.33,5178.33,5178.33,296
2001/12/6,12:09:00,5178.25,5178.25,5178.25,5178.25,249
2001/12/6,12:10:00,5174.55,5174.55,5174.55,5174.55,247
2001/12/6,12:11:00,5180.12,5180.12,5180.12,5180.12,283
2001/12/6,12:12:00,5179.98,5179.98,5179.98,5179.98,314
2001/12/6,12:13:00,5183.71,5183.71,5183.71,5183.71,497
2001/12/6,12:14:00,5185.84,5185.84,5185.84,5185.84,479
2001/12/6,12:15:00,5180.43,5180.43,5180.43,5180.43,535
2001/12/6,12:16:00,5184.95,5184.95,5184.95,5184.95,593
2001/12/6,12:17:00,5185.58,5185.58,5185.58,5185.58,440
2001/12/6,12:18:00,5183.51,5183.51,5183.51,5183.51,408
2001/12/6,12:19:00,5182.38,5182.38,5182.38,5182.38,478
2001/12/6,12:20:00,5183.31,5183.31,5183.31,5183.31,340
2001/12/6,12:21:00,5184.58,5184.58,5184.58,5184.58,320
2001/12/6,12:22:00,5181.04,5181.04,5181.04,5181.04,332
2001/12/6,12:23:00,5183.19,5183.19,5183.19,5183.19,284
2001/12/6,12:24:00,5178.07,5178.07,5178.07,5178.07,433
2001/12/6,12:25:00,5182.32,5182.32,5182.32,5182.32,451
2001/12/6,12:26:00,5173.80,5173.80,5173.80,5173.80,436
2001/12/6,12:27:00,5174.86,5174.86,5174.86,5174.86,402
2001/12/6,12:28:00,5175.68,5175.68,5175.68,5175.68,364
2001/12/6,12:29:00,5176.86,5176.86,5176.86,5176.86,427
2001/12/6,12:30:00,5175.98,5175.98,5175.98,5175.98,440
2001/12/6,12:31:00,5176.87,5176.87,5176.87,5176.87,375
2001/12/6,12:32:00,5176.53,5176.53,5176.53,5176.53,348
2001/12/6,12:33:00,5175.39,5175.39,5175.39,5175.39,311
2001/12/6,12:34:00,5177.55,5177.55,5177.55,5177.55,412
2001/12/6,12:35:00,5176.20,5176.20,5176.20,5176.20,413
2001/12/6,12:36:00,5178.91,5178.91,5178.91,5178.91,422
2001/12/6,12:37:00,5178.50,5178.50,5178.50,5178.50,449
2001/12/6,12:38:00,5180.76,5180.76,5180.76,5180.76,428
2001/12/6,12:39:00,5180.94,5180.94,5180.94,5180.94,458
2001/12/6,12:40:00,5181.73,5181.73,5181.73,5181.73,384
2001/12/6,12:41:00,5187.10,5187.10,5187.10,5187.10,351
2001/12/6,12:42:00,5186.14,5186.14,5186.14,5186.14,439
2001/12/6,12:43:00,5186.03,5186.03,5186.03,5186.03,550
2001/12/6,12:44:00,5186.73,5186.73,5186.73,5186.73,447
2001/12/6,12:45:00,5187.11,5187.11,5187.11,5187.11,505
2001/12/6,12:46:00,5186.89,5186.89,5186.89,5186.89,577
2001/12/6,12:47:00,5189.12,5189.12,5189.12,5189.12,395
2001/12/6,12:48:00,5194.31,5194.31,5194.31,5194.31,423
2001/12/6,12:49:00,5195.32,5195.32,5195.32,5195.32,395
2001/12/6,12:50:00,5195.40,5195.40,5195.40,5195.40,481
2001/12/6,12:51:00,5194.12,5194.12,5194.12,5194.12,506
2001/12/6,12:52:00,5196.70,5196.70,5196.70,5196.70,503
2001/12/6,12:53:00,5196.02,5196.02,5196.02,5196.02,583
2001/12/6,12:54:00,5196.42,5196.42,5196.42,5196.42,417
2001/12/6,12:55:00,5193.35,5193.35,5193.35,5193.35,386
2001/12/6,12:56:00,5193.04,5193.04,5193.04,5193.04,429
2001/12/6,12:57:00,5194.25,5194.25,5194.25,5194.25,523
2001/12/6,12:58:00,5193.15,5193.15,5193.15,5193.15,300
2001/12/6,12:59:00,5195.66,5195.66,5195.66,5195.66,325
2001/12/6,13:00:00,5187.65,5187.65,5187.65,5187.65,450
2001/12/6,13:01:00,5187.47,5187.47,5187.47,5187.47,451
2001/12/6,13:02:00,5187.98,5187.98,5187.98,5187.98,461
2001/12/6,13:03:00,5186.25,5186.25,5186.25,5186.25,430
2001/12/6,13:04:00,5181.37,5181.37,5181.37,5181.37,513
2001/12/6,13:05:00,5185.03,5185.03,5185.03,5185.03,405
2001/12/6,13:06:00,5181.04,5181.04,5181.04,5181.04,379
2001/12/6,13:07:00,5185.38,5185.38,5185.38,5185.38,1235
2001/12/6,13:08:00,5185.52,5185.52,5185.52,5185.52,588
2001/12/6,13:09:00,5182.38,5182.38,5182.38,5182.38,484
2001/12/6,13:10:00,5182.03,5182.03,5182.03,5182.03,562
2001/12/6,13:11:00,5185.66,5185.66,5185.66,5185.66,442
2001/12/6,13:12:00,5190.43,5190.43,5190.43,5190.43,454
2001/12/6,13:13:00,5192.21,5192.21,5192.21,5192.21,389
2001/12/6,13:14:00,5193.78,5193.78,5193.78,5193.78,408
2001/12/6,13:15:00,5192.72,5192.72,5192.72,5192.72,398
2001/12/6,13:16:00,5193.15,5193.15,5193.15,5193.15,463
2001/12/6,13:17:00,5196.91,5196.91,5196.91,5196.91,642
2001/12/6,13:18:00,5195.31,5195.31,5195.31,5195.31,611
2001/12/6,13:19:00,5205.59,5205.59,5205.59,5205.59,722
2001/12/6,13:20:00,5206.99,5206.99,5206.99,5206.99,678
2001/12/6,13:21:00,5206.80,5206.80,5206.80,5206.80,791
2001/12/6,13:22:00,5209.62,5209.62,5209.62,5209.62,1056
2001/12/6,13:23:00,5210.02,5210.02,5210.02,5210.02,961
2001/12/6,13:24:00,5213.80,5213.80,5213.80,5213.80,925
2001/12/6,13:25:00,5214.77,5214.77,5214.77,5214.77,855
2001/12/6,13:26:00,5208.23,5208.23,5208.23,5208.23,708
2001/12/6,13:27:00,5208.72,5208.72,5208.72,5208.72,696
2001/12/6,13:28:00,5206.69,5206.69,5206.69,5206.69,759
2001/12/6,13:29:00,5208.18,5208.18,5208.18,5208.18,814
2001/12/6,13:30:00,5208.86,5208.86,5208.86,5208.86,3287
2001/12/7,09:00:00,5208.86,5208.86,5208.86,5208.86,0
2001/12/7,09:01:00,5234.54,5234.54,5234.54,5234.54,0
2001/12/7,09:02:00,5238.66,5238.66,5238.66,5238.66,7190
2001/12/7,09:03:00,5234.20,5234.20,5234.20,5234.20,1596
2001/12/7,09:04:00,5242.69,5242.69,5242.69,5242.69,1682
2001/12/7,09:05:00,5245.08,5245.08,5245.08,5245.08,1824
2001/12/7,09:06:00,5254.71,5254.71,5254.71,5254.71,1666
2001/12/7,09:07:00,5269.66,5269.66,5269.66,5269.66,2072
2001/12/7,09:08:00,5279.69,5279.69,5279.69,5279.69,2030
2001/12/7,09:09:00,5289.70,5289.70,5289.70,5289.70,1865
2001/12/7,09:10:00,5302.19,5302.19,5302.19,5302.19,2138
2001/12/7,09:11:00,5307.04,5307.04,5307.04,5307.04,2377
2001/12/7,09:12:00,5307.34,5307.34,5307.34,5307.34,2571
2001/12/7,09:13:00,5302.97,5302.97,5302.97,5302.97,2343
2001/12/7,09:14:00,5290.32,5290.32,5290.32,5290.32,1475
2001/12/7,09:15:00,5280.45,5280.45,5280.45,5280.45,1514
2001/12/7,09:16:00,5270.94,5270.94,5270.94,5270.94,1432
2001/12/7,09:17:00,5255.69,5255.69,5255.69,5255.69,1505
2001/12/7,09:18:00,5240.79,5240.79,5240.79,5240.79,1390
2001/12/7,09:19:00,5233.73,5233.73,5233.73,5233.73,1163
2001/12/7,09:20:00,5222.87,5222.87,5222.87,5222.87,1282
2001/12/7,09:21:00,5219.16,5219.16,5219.16,5219.16,1245
2001/12/7,09:22:00,5221.92,5221.92,5221.92,5221.92,1186
2001/12/7,09:23:00,5224.11,5224.11,5224.11,5224.11,1244
2001/12/7,09:24:00,5228.04,5228.04,5228.04,5228.04,1021
2001/12/7,09:25:00,5239.78,5239.78,5239.78,5239.78,1019
2001/12/7,09:26:00,5250.15,5250.15,5250.15,5250.15,1027
2001/12/7,09:27:00,5248.83,5248.83,5248.83,5248.83,1199
2001/12/7,09:28:00,5250.05,5250.05,5250.05,5250.05,993
2001/12/7,09:29:00,5255.86,5255.86,5255.86,5255.86,816
2001/12/7,09:30:00,5252.13,5252.13,5252.13,5252.13,677
2001/12/7,09:31:00,5247.64,5247.64,5247.64,5247.64,673
2001/12/7,09:32:00,5249.56,5249.56,5249.56,5249.56,801
2001/12/7,09:33:00,5242.13,5242.13,5242.13,5242.13,722
2001/12/7,09:34:00,5241.54,5241.54,5241.54,5241.54,646
2001/12/7,09:35:00,5231.55,5231.55,5231.55,5231.55,564
2001/12/7,09:36:00,5234.68,5234.68,5234.68,5234.68,581
2001/12/7,09:37:00,5234.68,5234.68,5234.68,5234.68,628
2001/12/7,09:38:00,5227.45,5227.45,5227.45,5227.45,556
2001/12/7,09:39:00,5231.24,5231.24,5231.24,5231.24,492
2001/12/7,09:40:00,5224.65,5224.65,5224.65,5224.65,530
2001/12/7,09:41:00,5226.53,5226.53,5226.53,5226.53,494
2001/12/7,09:42:00,5227.57,5227.57,5227.57,5227.57,712
2001/12/7,09:43:00,5234.02,5234.02,5234.02,5234.02,652
2001/12/7,09:44:00,5237.01,5237.01,5237.01,5237.01,658
2001/12/7,09:45:00,5243.41,5243.41,5243.41,5243.41,649
2001/12/7,09:46:00,5246.40,5246.40,5246.40,5246.40,879
2001/12/7,09:47:00,5251.26,5251.26,5251.26,5251.26,899
2001/12/7,09:48:00,5255.97,5255.97,5255.97,5255.97,877
2001/12/7,09:49:00,5260.67,5260.67,5260.67,5260.67,853
2001/12/7,09:50:00,5272.91,5272.91,5272.91,5272.91,821
2001/12/7,09:51:00,5269.52,5269.52,5269.52,5269.52,750
2001/12/7,09:52:00,5271.12,5271.12,5271.12,5271.12,806
2001/12/7,09:53:00,5273.09,5273.09,5273.09,5273.09,669
2001/12/7,09:54:00,5268.04,5268.04,5268.04,5268.04,591
2001/12/7,09:55:00,5273.99,5273.99,5273.99,5273.99,576
2001/12/7,09:56:00,5273.86,5273.86,5273.86,5273.86,676
2001/12/7,09:57:00,5275.58,5275.58,5275.58,5275.58,659
2001/12/7,09:58:00,5266.04,5266.04,5266.04,5266.04,601
2001/12/7,09:59:00,5272.62,5272.62,5272.62,5272.62,571
2001/12/7,10:00:00,5276.21,5276.21,5276.21,5276.21,479
2001/12/7,10:01:00,5274.52,5274.52,5274.52,5274.52,494
2001/12/7,10:02:00,5272.04,5272.04,5272.04,5272.04,510
2001/12/7,10:03:00,5276.37,5276.37,5276.37,5276.37,453
2001/12/7,10:04:00,5276.75,5276.75,5276.75,5276.75,404
2001/12/7,10:05:00,5279.67,5279.67,5279.67,5279.67,354
2001/12/7,10:06:00,5284.64,5284.64,5284.64,5284.64,596
2001/12/7,10:07:00,5287.61,5287.61,5287.61,5287.61,587
2001/12/7,10:08:00,5292.90,5292.90,5292.90,5292.90,573
2001/12/7,10:09:00,5295.05,5295.05,5295.05,5295.05,645
2001/12/7,10:10:00,5299.84,5299.84,5299.84,5299.84,822
2001/12/7,10:11:00,5299.94,5299.94,5299.94,5299.94,828
2001/12/7,10:12:00,5304.01,5304.01,5304.01,5304.01,912
2001/12/7,10:13:00,5306.85,5306.85,5306.85,5306.85,837
2001/12/7,10:14:00,5312.05,5312.05,5312.05,5312.05,887
2001/12/7,10:15:00,5310.30,5310.30,5310.30,5310.30,805
2001/12/7,10:16:00,5318.87,5318.87,5318.87,5318.87,803
2001/12/7,10:17:00,5323.67,5323.67,5323.67,5323.67,988
2001/12/7,10:18:00,5323.83,5323.83,5323.83,5323.83,837
2001/12/7,10:19:00,5327.87,5327.87,5327.87,5327.87,876
2001/12/7,10:20:00,5325.69,5325.69,5325.69,5325.69,703
2001/12/7,10:21:00,5327.07,5327.07,5327.07,5327.07,708
2001/12/7,10:22:00,5315.59,5315.59,5315.59,5315.59,776
2001/12/7,10:23:00,5319.62,5319.62,5319.62,5319.62,628
2001/12/7,10:24:00,5309.51,5309.51,5309.51,5309.51,556
2001/12/7,10:25:00,5310.17,5310.17,5310.17,5310.17,559
2001/12/7,10:26:00,5294.10,5294.10,5294.10,5294.10,576
2001/12/7,10:27:00,5290.83,5290.83,5290.83,5290.83,609
2001/12/7,10:28:00,5292.80,5292.80,5292.80,5292.80,588
2001/12/7,10:29:00,5290.14,5290.14,5290.14,5290.14,499
2001/12/7,10:30:00,5289.53,5289.53,5289.53,5289.53,476
2001/12/7,10:31:00,5284.55,5284.55,5284.55,5284.55,457
2001/12/7,10:32:00,5283.96,5283.96,5283.96,5283.96,542
2001/12/7,10:33:00,5280.81,5280.81,5280.81,5280.81,396
2001/12/7,10:34:00,5279.73,5279.73,5279.73,5279.73,406
2001/12/7,10:35:00,5270.70,5270.70,5270.70,5270.70,366
2001/12/7,10:36:00,5273.39,5273.39,5273.39,5273.39,433
2001/12/7,10:37:00,5270.98,5270.98,5270.98,5270.98,374
2001/12/7,10:38:00,5274.46,5274.46,5274.46,5274.46,396
2001/12/7,10:39:00,5272.04,5272.04,5272.04,5272.04,346
2001/12/7,10:40:00,5272.53,5272.53,5272.53,5272.53,364
2001/12/7,10:41:00,5267.57,5267.57,5267.57,5267.57,406
2001/12/7,10:42:00,5276.93,5276.93,5276.93,5276.93,328
2001/12/7,10:43:00,5267.03,5267.03,5267.03,5267.03,345
2001/12/7,10:44:00,5270.15,5270.15,5270.15,5270.15,346
2001/12/7,10:45:00,5269.94,5269.94,5269.94,5269.94,324
2001/12/7,10:46:00,5276.83,5276.83,5276.83,5276.83,376
2001/12/7,10:47:00,5279.54,5279.54,5279.54,5279.54,313
2001/12/7,10:48:00,5276.13,5276.13,5276.13,5276.13,309
2001/12/7,10:49:00,5284.04,5284.04,5284.04,5284.04,296
2001/12/7,10:50:00,5281.65,5281.65,5281.65,5281.65,286
2001/12/7,10:51:00,5280.56,5280.56,5280.56,5280.56,310
2001/12/7,10:52:00,5284.84,5284.84,5284.84,5284.84,263
2001/12/7,10:53:00,5289.72,5289.72,5289.72,5289.72,250
2001/12/7,10:54:00,5288.84,5288.84,5288.84,5288.84,253
2001/12/7,10:55:00,5289.48,5289.48,5289.48,5289.48,335
2001/12/7,10:56:00,5287.47,5287.47,5287.47,5287.47,442
2001/12/7,10:57:00,5282.16,5282.16,5282.16,5282.16,309
2001/12/7,10:58:00,5287.16,5287.16,5287.16,5287.16,254
2001/12/7,10:59:00,5280.52,5280.52,5280.52,5280.52,234
2001/12/7,11:00:00,5283.49,5283.49,5283.49,5283.49,235
2001/12/7,11:01:00,5281.18,5281.18,5281.18,5281.18,247
2001/12/7,11:02:00,5275.23,5275.23,5275.23,5275.23,257
2001/12/7,11:03:00,5274.76,5274.76,5274.76,5274.76,289
2001/12/7,11:04:00,5275.96,5275.96,5275.96,5275.96,311
2001/12/7,11:05:00,5270.32,5270.32,5270.32,5270.32,328
2001/12/7,11:06:00,5274.41,5274.41,5274.41,5274.41,428
2001/12/7,11:07:00,5274.94,5274.94,5274.94,5274.94,378
2001/12/7,11:08:00,5272.82,5272.82,5272.82,5272.82,417
2001/12/7,11:09:00,5277.80,5277.80,5277.80,5277.80,412
2001/12/7,11:10:00,5276.09,5276.09,5276.09,5276.09,566
2001/12/7,11:11:00,5278.42,5278.42,5278.42,5278.42,591
2001/12/7,11:12:00,5286.67,5286.67,5286.67,5286.67,631
2001/12/7,11:13:00,5283.38,5283.38,5283.38,5283.38,628
2001/12/7,11:14:00,5281.54,5281.54,5281.54,5281.54,500
2001/12/7,11:15:00,5282.20,5282.20,5282.20,5282.20,494
2001/12/7,11:16:00,5281.33,5281.33,5281.33,5281.33,466
2001/12/7,11:17:00,5278.04,5278.04,5278.04,5278.04,396
2001/12/7,11:18:00,5279.96,5279.96,5279.96,5279.96,433
2001/12/7,11:19:00,5274.84,5274.84,5274.84,5274.84,340
2001/12/7,11:20:00,5279.35,5279.35,5279.35,5279.35,307
2001/12/7,11:21:00,5277.02,5277.02,5277.02,5277.02,348
2001/12/7,11:22:00,5272.01,5272.01,5272.01,5272.01,273
2001/12/7,11:23:00,5273.31,5273.31,5273.31,5273.31,352
2001/12/7,11:24:00,5267.58,5267.58,5267.58,5267.58,369
2001/12/7,11:25:00,5272.21,5272.21,5272.21,5272.21,439
2001/12/7,11:26:00,5264.67,5264.67,5264.67,5264.67,399
2001/12/7,11:27:00,5264.81,5264.81,5264.81,5264.81,410
2001/12/7,11:28:00,5259.83,5259.83,5259.83,5259.83,469
2001/12/7,11:29:00,5251.12,5251.12,5251.12,5251.12,479
2001/12/7,11:30:00,5247.60,5247.60,5247.60,5247.60,675
2001/12/7,11:31:00,5244.00,5244.00,5244.00,5244.00,911
2001/12/7,11:32:00,5233.95,5233.95,5233.95,5233.95,1091
2001/12/7,11:33:00,5232.10,5232.10,5232.10,5232.10,1024
2001/12/7,11:34:00,5232.23,5232.23,5232.23,5232.23,999
2001/12/7,11:35:00,5221.53,5221.53,5221.53,5221.53,840
2001/12/7,11:36:00,5224.79,5224.79,5224.79,5224.79,740
2001/12/7,11:37:00,5230.50,5230.50,5230.50,5230.50,911
2001/12/7,11:38:00,5233.82,5233.82,5233.82,5233.82,698
2001/12/7,11:39:00,5239.18,5239.18,5239.18,5239.18,642
2001/12/7,11:40:00,5243.51,5243.51,5243.51,5243.51,594
2001/12/7,11:41:00,5238.08,5238.08,5238.08,5238.08,504
2001/12/7,11:42:00,5247.63,5247.63,5247.63,5247.63,628
2001/12/7,11:43:00,5252.29,5252.29,5252.29,5252.29,461
2001/12/7,11:44:00,5255.80,5255.80,5255.80,5255.80,360
2001/12/7,11:45:00,5256.98,5256.98,5256.98,5256.98,353
2001/12/7,11:46:00,5254.58,5254.58,5254.58,5254.58,412
2001/12/7,11:47:00,5257.97,5257.97,5257.97,5257.97,321
2001/12/7,11:48:00,5255.37,5255.37,5255.37,5255.37,280
2001/12/7,11:49:00,5251.58,5251.58,5251.58,5251.58,216
2001/12/7,11:50:00,5253.33,5253.33,5253.33,5253.33,204
2001/12/7,11:51:00,5249.64,5249.64,5249.64,5249.64,226
2001/12/7,11:52:00,5247.95,5247.95,5247.95,5247.95,275
2001/12/7,11:53:00,5242.25,5242.25,5242.25,5242.25,238
2001/12/7,11:54:00,5244.52,5244.52,5244.52,5244.52,219
2001/12/7,11:55:00,5236.04,5236.04,5236.04,5236.04,223
2001/12/7,11:56:00,5242.68,5242.68,5242.68,5242.68,252
2001/12/7,11:57:00,5234.92,5234.92,5234.92,5234.92,259
2001/12/7,11:58:00,5232.26,5232.26,5232.26,5232.26,277
2001/12/7,11:59:00,5228.58,5228.58,5228.58,5228.58,307
2001/12/7,12:00:00,5235.49,5235.49,5235.49,5235.49,271
2001/12/7,12:01:00,5225.45,5225.45,5225.45,5225.45,336
2001/12/7,12:02:00,5224.16,5224.16,5224.16,5224.16,396
2001/12/7,12:03:00,5221.86,5221.86,5221.86,5221.86,292
2001/12/7,12:04:00,5224.79,5224.79,5224.79,5224.79,374
2001/12/7,12:05:00,5224.72,5224.72,5224.72,5224.72,498
2001/12/7,12:06:00,5216.11,5216.11,5216.11,5216.11,499
2001/12/7,12:07:00,5210.98,5210.98,5210.98,5210.98,611
2001/12/7,12:08:00,5207.84,5207.84,5207.84,5207.84,593
2001/12/7,12:09:00,5198.19,5198.19,5198.19,5198.19,605
2001/12/7,12:10:00,5189.33,5189.33,5189.33,5189.33,772
2001/12/7,12:11:00,5186.95,5186.95,5186.95,5186.95,940
2001/12/7,12:12:00,5181.05,5181.05,5181.05,5181.05,1455
2001/12/7,12:13:00,5180.40,5180.40,5180.40,5180.40,976
2001/12/7,12:14:00,5183.51,5183.51,5183.51,5183.51,1024
2001/12/7,12:15:00,5189.61,5189.61,5189.61,5189.61,918
2001/12/7,12:16:00,5202.02,5202.02,5202.02,5202.02,757
2001/12/7,12:17:00,5211.80,5211.80,5211.80,5211.80,609
2001/12/7,12:18:00,5220.04,5220.04,5220.04,5220.04,544
2001/12/7,12:19:00,5217.80,5217.80,5217.80,5217.80,429
2001/12/7,12:20:00,5219.32,5219.32,5219.32,5219.32,426
2001/12/7,12:21:00,5224.32,5224.32,5224.32,5224.32,524
2001/12/7,12:22:00,5225.71,5225.71,5225.71,5225.71,375
2001/12/7,12:23:00,5232.39,5232.39,5232.39,5232.39,299
2001/12/7,12:24:00,5228.06,5228.06,5228.06,5228.06,245
2001/12/7,12:25:00,5221.60,5221.60,5221.60,5221.60,188
2001/12/7,12:26:00,5225.46,5225.46,5225.46,5225.46,247
2001/12/7,12:27:00,5215.19,5215.19,5215.19,5215.19,250
2001/12/7,12:28:00,5214.75,5214.75,5214.75,5214.75,235
2001/12/7,12:29:00,5218.46,5218.46,5218.46,5218.46,315
2001/12/7,12:30:00,5222.36,5222.36,5222.36,5222.36,299
2001/12/7,12:31:00,5227.20,5227.20,5227.20,5227.20,420
2001/12/7,12:32:00,5228.98,5228.98,5228.98,5228.98,368
2001/12/7,12:33:00,5236.08,5236.08,5236.08,5236.08,362
2001/12/7,12:34:00,5248.01,5248.01,5248.01,5248.01,489
2001/12/7,12:35:00,5251.09,5251.09,5251.09,5251.09,643
2001/12/7,12:36:00,5254.42,5254.42,5254.42,5254.42,584
2001/12/7,12:37:00,5256.21,5256.21,5256.21,5256.21,600
2001/12/7,12:38:00,5258.28,5258.28,5258.28,5258.28,499
2001/12/7,12:39:00,5254.06,5254.06,5254.06,5254.06,414
2001/12/7,12:40:00,5251.78,5251.78,5251.78,5251.78,348
2001/12/7,12:41:00,5250.37,5250.37,5250.37,5250.37,345
2001/12/7,12:42:00,5250.48,5250.48,5250.48,5250.48,311
2001/12/7,12:43:00,5249.59,5249.59,5249.59,5249.59,216
2001/12/7,12:44:00,5249.02,5249.02,5249.02,5249.02,274
2001/12/7,12:45:00,5246.67,5246.67,5246.67,5246.67,240
2001/12/7,12:46:00,5246.27,5246.27,5246.27,5246.27,264
2001/12/7,12:47:00,5250.09,5250.09,5250.09,5250.09,333
2001/12/7,12:48:00,5255.80,5255.80,5255.80,5255.80,369
2001/12/7,12:49:00,5261.24,5261.24,5261.24,5261.24,355
2001/12/7,12:50:00,5263.79,5263.79,5263.79,5263.79,471
2001/12/7,12:51:00,5268.40,5268.40,5268.40,5268.40,758
2001/12/7,12:52:00,5276.85,5276.85,5276.85,5276.85,852
2001/12/7,12:53:00,5277.89,5277.89,5277.89,5277.89,711
2001/12/7,12:54:00,5280.09,5280.09,5280.09,5280.09,658
2001/12/7,12:55:00,5285.78,5285.78,5285.78,5285.78,600
2001/12/7,12:56:00,5288.00,5288.00,5288.00,5288.00,641
2001/12/7,12:57:00,5286.67,5286.67,5286.67,5286.67,666
2001/12/7,12:58:00,5293.67,5293.67,5293.67,5293.67,584
2001/12/7,12:59:00,5284.35,5284.35,5284.35,5284.35,490
2001/12/7,13:00:00,5290.58,5290.58,5290.58,5290.58,412
2001/12/7,13:01:00,5285.16,5285.16,5285.16,5285.16,432
2001/12/7,13:02:00,5275.93,5275.93,5275.93,5275.93,413
2001/12/7,13:03:00,5268.41,5268.41,5268.41,5268.41,406
2001/12/7,13:04:00,5271.69,5271.69,5271.69,5271.69,396
2001/12/7,13:05:00,5264.93,5264.93,5264.93,5264.93,422
2001/12/7,13:06:00,5256.35,5256.35,5256.35,5256.35,424
2001/12/7,13:07:00,5263.86,5263.86,5263.86,5263.86,399
2001/12/7,13:08:00,5258.56,5258.56,5258.56,5258.56,304
2001/12/7,13:09:00,5264.57,5264.57,5264.57,5264.57,336
2001/12/7,13:10:00,5273.33,5273.33,5273.33,5273.33,298
2001/12/7,13:11:00,5278.72,5278.72,5278.72,5278.72,403
2001/12/7,13:12:00,5286.68,5286.68,5286.68,5286.68,672
2001/12/7,13:13:00,5292.30,5292.30,5292.30,5292.30,843
2001/12/7,13:14:00,5300.14,5300.14,5300.14,5300.14,841
2001/12/7,13:15:00,5308.92,5308.92,5308.92,5308.92,885
2001/12/7,13:16:00,5310.52,5310.52,5310.52,5310.52,903
2001/12/7,13:17:00,5314.18,5314.18,5314.18,5314.18,1288
2001/12/7,13:18:00,5317.13,5317.13,5317.13,5317.13,1055
2001/12/7,13:19:00,5311.83,5311.83,5311.83,5311.83,918
2001/12/7,13:20:00,5312.18,5312.18,5312.18,5312.18,892
2001/12/7,13:21:00,5315.12,5315.12,5315.12,5315.12,909
2001/12/7,13:22:00,5317.15,5317.15,5317.15,5317.15,923
2001/12/7,13:23:00,5314.47,5314.47,5314.47,5314.47,661
2001/12/7,13:24:00,5321.66,5321.66,5321.66,5321.66,696
2001/12/7,13:25:00,5319.29,5319.29,5319.29,5319.29,680
2001/12/7,13:26:00,5329.22,5329.22,5329.22,5329.22,765
2001/12/7,13:27:00,5333.64,5333.64,5333.64,5333.64,1171
2001/12/7,13:28:00,5335.01,5335.01,5335.01,5335.01,1152
2001/12/7,13:29:00,5334.16,5334.16,5334.16,5334.16,1476
2001/12/7,13:30:00,5333.93,5333.93,5333.93,5333.93,4542
2001/12/10,09:00:00,5333.93,5333.93,5333.93,5333.93,0
2001/12/10,09:01:00,5345.51,5345.51,5345.51,5345.51,0
2001/12/10,09:02:00,5336.40,5336.40,5336.40,5336.40,5617
2001/12/10,09:03:00,5347.39,5347.39,5347.39,5347.39,1193
2001/12/10,09:04:00,5356.22,5356.22,5356.22,5356.22,1423
2001/12/10,09:05:00,5356.00,5356.00,5356.00,5356.00,1569
2001/12/10,09:06:00,5371.44,5371.44,5371.44,5371.44,1696
2001/12/10,09:07:00,5379.47,5379.47,5379.47,5379.47,1662
2001/12/10,09:08:00,5379.80,5379.80,5379.80,5379.80,1788
2001/12/10,09:09:00,5382.67,5382.67,5382.67,5382.67,1756
2001/12/10,09:10:00,5382.33,5382.33,5382.33,5382.33,1395
2001/12/10,09:11:00,5376.16,5376.16,5376.16,5376.16,1512
2001/12/10,09:12:00,5376.75,5376.75,5376.75,5376.75,1451
2001/12/10,09:13:00,5363.30,5363.30,5363.30,5363.30,1215
2001/12/10,09:14:00,5355.65,5355.65,5355.65,5355.65,1149
2001/12/10,09:15:00,5343.06,5343.06,5343.06,5343.06,1095
2001/12/10,09:16:00,5328.98,5328.98,5328.98,5328.98,1084
2001/12/10,09:17:00,5323.02,5323.02,5323.02,5323.02,1278
2001/12/10,09:18:00,5312.51,5312.51,5312.51,5312.51,1123
2001/12/10,09:19:00,5314.43,5314.43,5314.43,5314.43,1260
2001/12/10,09:20:00,5308.70,5308.70,5308.70,5308.70,943
2001/12/10,09:21:00,5319.64,5319.64,5319.64,5319.64,1031
2001/12/10,09:22:00,5325.80,5325.80,5325.80,5325.80,967
2001/12/10,09:23:00,5336.58,5336.58,5336.58,5336.58,916
2001/12/10,09:24:00,5343.15,5343.15,5343.15,5343.15,839
2001/12/10,09:25:00,5341.29,5341.29,5341.29,5341.29,793
2001/12/10,09:26:00,5353.44,5353.44,5353.44,5353.44,956
2001/12/10,09:27:00,5351.80,5351.80,5351.80,5351.80,941
2001/12/10,09:28:00,5359.20,5359.20,5359.20,5359.20,808
2001/12/10,09:29:00,5357.72,5357.72,5357.72,5357.72,802
2001/12/10,09:30:00,5355.22,5355.22,5355.22,5355.22,752
2001/12/10,09:31:00,5358.35,5358.35,5358.35,5358.35,722
2001/12/10,09:32:00,5351.20,5351.20,5351.20,5351.20,839
2001/12/10,09:33:00,5347.23,5347.23,5347.23,5347.23,645
2001/12/10,09:34:00,5352.92,5352.92,5352.92,5352.92,801
2001/12/10,09:35:00,5350.81,5350.81,5350.81,5350.81,671
2001/12/10,09:36:00,5350.00,5350.00,5350.00,5350.00,727
2001/12/10,09:37:00,5354.33,5354.33,5354.33,5354.33,602
2001/12/10,09:38:00,5349.69,5349.69,5349.69,5349.69,731
2001/12/10,09:39:00,5349.70,5349.70,5349.70,5349.70,615
2001/12/10,09:40:00,5357.92,5357.92,5357.92,5357.92,622
2001/12/10,09:41:00,5358.53,5358.53,5358.53,5358.53,605
2001/12/10,09:42:00,5357.32,5357.32,5357.32,5357.32,551
2001/12/10,09:43:00,5363.62,5363.62,5363.62,5363.62,538
2001/12/10,09:44:00,5360.77,5360.77,5360.77,5360.77,568
2001/12/10,09:45:00,5369.01,5369.01,5369.01,5369.01,537
2001/12/10,09:46:00,5369.85,5369.85,5369.85,5369.85,730
2001/12/10,09:47:00,5372.80,5372.80,5372.80,5372.80,892
2001/12/10,09:48:00,5379.05,5379.05,5379.05,5379.05,760
2001/12/10,09:49:00,5371.05,5371.05,5371.05,5371.05,781
2001/12/10,09:50:00,5377.86,5377.86,5377.86,5377.86,760
2001/12/10,09:51:00,5381.55,5381.55,5381.55,5381.55,797
2001/12/10,09:52:00,5379.13,5379.13,5379.13,5379.13,755
2001/12/10,09:53:00,5382.61,5382.61,5382.61,5382.61,638
2001/12/10,09:54:00,5384.59,5384.59,5384.59,5384.59,569
2001/12/10,09:55:00,5380.21,5380.21,5380.21,5380.21,547
2001/12/10,09:56:00,5384.25,5384.25,5384.25,5384.25,526
2001/12/10,09:57:00,5385.57,5385.57,5385.57,5385.57,555
2001/12/10,09:58:00,5383.50,5383.50,5383.50,5383.50,596
2001/12/10,09:59:00,5383.44,5383.44,5383.44,5383.44,609
2001/12/10,10:00:00,5385.67,5385.67,5385.67,5385.67,666
2001/12/10,10:01:00,5389.45,5389.45,5389.45,5389.45,652
2001/12/10,10:02:00,5400.03,5400.03,5400.03,5400.03,704
2001/12/10,10:03:00,5396.80,5396.80,5396.80,5396.80,631
2001/12/10,10:04:00,5405.67,5405.67,5405.67,5405.67,487
2001/12/10,10:05:00,5407.63,5407.63,5407.63,5407.63,643
2001/12/10,10:06:00,5408.92,5408.92,5408.92,5408.92,623
2001/12/10,10:07:00,5410.65,5410.65,5410.65,5410.65,694
2001/12/10,10:08:00,5410.86,5410.86,5410.86,5410.86,720
2001/12/10,10:09:00,5410.28,5410.28,5410.28,5410.28,692
2001/12/10,10:10:00,5410.59,5410.59,5410.59,5410.59,590
2001/12/10,10:11:00,5413.56,5413.56,5413.56,5413.56,614
2001/12/10,10:12:00,5414.57,5414.57,5414.57,5414.57,643
2001/12/10,10:13:00,5410.28,5410.28,5410.28,5410.28,574
2001/12/10,10:14:00,5411.61,5411.61,5411.61,5411.61,508
2001/12/10,10:15:00,5407.88,5407.88,5407.88,5407.88,503
2001/12/10,10:16:00,5409.79,5409.79,5409.79,5409.79,512
2001/12/10,10:17:00,5407.27,5407.27,5407.27,5407.27,565
2001/12/10,10:18:00,5399.32,5399.32,5399.32,5399.32,520
2001/12/10,10:19:00,5400.41,5400.41,5400.41,5400.41,524
2001/12/10,10:20:00,5401.02,5401.02,5401.02,5401.02,625
2001/12/10,10:21:00,5390.39,5390.39,5390.39,5390.39,689
2001/12/10,10:22:00,5386.80,5386.80,5386.80,5386.80,645
2001/12/10,10:23:00,5382.23,5382.23,5382.23,5382.23,655
2001/12/10,10:24:00,5380.57,5380.57,5380.57,5380.57,656
2001/12/10,10:25:00,5376.70,5376.70,5376.70,5376.70,587
2001/12/10,10:26:00,5368.73,5368.73,5368.73,5368.73,599
2001/12/10,10:27:00,5367.38,5367.38,5367.38,5367.38,612
2001/12/10,10:28:00,5366.29,5366.29,5366.29,5366.29,572
2001/12/10,10:29:00,5362.23,5362.23,5362.23,5362.23,547
2001/12/10,10:30:00,5356.77,5356.77,5356.77,5356.77,518
2001/12/10,10:31:00,5357.55,5357.55,5357.55,5357.55,528
2001/12/10,10:32:00,5356.21,5356.21,5356.21,5356.21,523
2001/12/10,10:33:00,5362.47,5362.47,5362.47,5362.47,517
2001/12/10,10:34:00,5365.07,5365.07,5365.07,5365.07,456
2001/12/10,10:35:00,5374.74,5374.74,5374.74,5374.74,416
2001/12/10,10:36:00,5379.74,5379.74,5379.74,5379.74,495
2001/12/10,10:37:00,5376.96,5376.96,5376.96,5376.96,469
2001/12/10,10:38:00,5379.58,5379.58,5379.58,5379.58,365
2001/12/10,10:39:00,5378.30,5378.30,5378.30,5378.30,310
2001/12/10,10:40:00,5383.88,5383.88,5383.88,5383.88,272
2001/12/10,10:41:00,5384.65,5384.65,5384.65,5384.65,264
2001/12/10,10:42:00,5377.55,5377.55,5377.55,5377.55,315
2001/12/10,10:43:00,5380.55,5380.55,5380.55,5380.55,284
2001/12/10,10:44:00,5381.25,5381.25,5381.25,5381.25,354
2001/12/10,10:45:00,5383.40,5383.40,5383.40,5383.40,262
2001/12/10,10:46:00,5380.82,5380.82,5380.82,5380.82,246
2001/12/10,10:47:00,5382.31,5382.31,5382.31,5382.31,307
2001/12/10,10:48:00,5382.41,5382.41,5382.41,5382.41,322
2001/12/10,10:49:00,5384.66,5384.66,5384.66,5384.66,339
2001/12/10,10:50:00,5386.80,5386.80,5386.80,5386.80,348
2001/12/10,10:51:00,5389.08,5389.08,5389.08,5389.08,281
2001/12/10,10:52:00,5387.06,5387.06,5387.06,5387.06,401
2001/12/10,10:53:00,5386.22,5386.22,5386.22,5386.22,346
2001/12/10,10:54:00,5391.84,5391.84,5391.84,5391.84,316
2001/12/10,10:55:00,5384.43,5384.43,5384.43,5384.43,302
2001/12/10,10:56:00,5385.14,5385.14,5385.14,5385.14,281
2001/12/10,10:57:00,5390.38,5390.38,5390.38,5390.38,301
2001/12/10,10:58:00,5385.32,5385.32,5385.32,5385.32,302
2001/12/10,10:59:00,5388.49,5388.49,5388.49,5388.49,252
2001/12/10,11:00:00,5382.17,5382.17,5382.17,5382.17,261
2001/12/10,11:01:00,5379.56,5379.56,5379.56,5379.56,283
2001/12/10,11:02:00,5380.07,5380.07,5380.07,5380.07,294
2001/12/10,11:03:00,5380.10,5380.10,5380.10,5380.10,393
2001/12/10,11:04:00,5386.18,5386.18,5386.18,5386.18,293
2001/12/10,11:05:00,5377.94,5377.94,5377.94,5377.94,314
2001/12/10,11:06:00,5376.36,5376.36,5376.36,5376.36,397
2001/12/10,11:07:00,5377.23,5377.23,5377.23,5377.23,434
2001/12/10,11:08:00,5382.92,5382.92,5382.92,5382.92,349
2001/12/10,11:09:00,5378.71,5378.71,5378.71,5378.71,448
2001/12/10,11:10:00,5380.73,5380.73,5380.73,5380.73,417
2001/12/10,11:11:00,5376.08,5376.08,5376.08,5376.08,670
2001/12/10,11:12:00,5372.29,5372.29,5372.29,5372.29,578
2001/12/10,11:13:00,5370.26,5370.26,5370.26,5370.26,633
2001/12/10,11:14:00,5362.92,5362.92,5362.92,5362.92,633
2001/12/10,11:15:00,5361.20,5361.20,5361.20,5361.20,697
2001/12/10,11:16:00,5362.26,5362.26,5362.26,5362.26,824
2001/12/10,11:17:00,5357.45,5357.45,5357.45,5357.45,731
2001/12/10,11:18:00,5356.97,5356.97,5356.97,5356.97,614
2001/12/10,11:19:00,5354.96,5354.96,5354.96,5354.96,542
2001/12/10,11:20:00,5357.95,5357.95,5357.95,5357.95,501
2001/12/10,11:21:00,5359.76,5359.76,5359.76,5359.76,551
2001/12/10,11:22:00,5357.31,5357.31,5357.31,5357.31,400
2001/12/10,11:23:00,5367.99,5367.99,5367.99,5367.99,449
2001/12/10,11:24:00,5366.73,5366.73,5366.73,5366.73,346
2001/12/10,11:25:00,5370.09,5370.09,5370.09,5370.09,321
2001/12/10,11:26:00,5376.74,5376.74,5376.74,5376.74,369
2001/12/10,11:27:00,5373.99,5373.99,5373.99,5373.99,327
2001/12/10,11:28:00,5373.96,5373.96,5373.96,5373.96,331
2001/12/10,11:29:00,5380.43,5380.43,5380.43,5380.43,249
2001/12/10,11:30:00,5383.01,5383.01,5383.01,5383.01,300
2001/12/10,11:31:00,5386.04,5386.04,5386.04,5386.04,592
2001/12/10,11:32:00,5389.05,5389.05,5389.05,5389.05,371
2001/12/10,11:33:00,5388.88,5388.88,5388.88,5388.88,420
2001/12/10,11:34:00,5392.33,5392.33,5392.33,5392.33,437
2001/12/10,11:35:00,5390.70,5390.70,5390.70,5390.70,530
2001/12/10,11:36:00,5394.99,5394.99,5394.99,5394.99,571
2001/12/10,11:37:00,5396.82,5396.82,5396.82,5396.82,560
2001/12/10,11:38:00,5394.39,5394.39,5394.39,5394.39,535
2001/12/10,11:39:00,5399.95,5399.95,5399.95,5399.95,598
2001/12/10,11:40:00,5404.04,5404.04,5404.04,5404.04,469
2001/12/10,11:41:00,5402.80,5402.80,5402.80,5402.80,461
2001/12/10,11:42:00,5407.65,5407.65,5407.65,5407.65,449
2001/12/10,11:43:00,5406.47,5406.47,5406.47,5406.47,441
2001/12/10,11:44:00,5404.96,5404.96,5404.96,5404.96,452
2001/12/10,11:45:00,5403.03,5403.03,5403.03,5403.03,339
2001/12/10,11:46:00,5401.01,5401.01,5401.01,5401.01,315
2001/12/10,11:47:00,5393.65,5393.65,5393.65,5393.65,429
2001/12/10,11:48:00,5401.21,5401.21,5401.21,5401.21,405
2001/12/10,11:49:00,5393.59,5393.59,5393.59,5393.59,363
2001/12/10,11:50:00,5399.11,5399.11,5399.11,5399.11,309
2001/12/10,11:51:00,5399.50,5399.50,5399.50,5399.50,274
2001/12/10,11:52:00,5395.11,5395.11,5395.11,5395.11,226
2001/12/10,11:53:00,5395.06,5395.06,5395.06,5395.06,232
2001/12/10,11:54:00,5393.97,5393.97,5393.97,5393.97,172
2001/12/10,11:55:00,5401.34,5401.34,5401.34,5401.34,201
2001/12/10,11:56:00,5399.92,5399.92,5399.92,5399.92,262
2001/12/10,11:57:00,5408.19,5408.19,5408.19,5408.19,330
2001/12/10,11:58:00,5408.14,5408.14,5408.14,5408.14,346
2001/12/10,11:59:00,5415.99,5415.99,5415.99,5415.99,390
2001/12/10,12:00:00,5417.07,5417.07,5417.07,5417.07,451
2001/12/10,12:01:00,5423.35,5423.35,5423.35,5423.35,591
2001/12/10,12:02:00,5427.44,5427.44,5427.44,5427.44,641
2001/12/10,12:03:00,5431.26,5431.26,5431.26,5431.26,767
2001/12/10,12:04:00,5430.29,5430.29,5430.29,5430.29,669
2001/12/10,12:05:00,5431.15,5431.15,5431.15,5431.15,713
2001/12/10,12:06:00,5433.02,5433.02,5433.02,5433.02,559
2001/12/10,12:07:00,5432.66,5432.66,5432.66,5432.66,641
2001/12/10,12:08:00,5427.54,5427.54,5427.54,5427.54,594
2001/12/10,12:09:00,5424.03,5424.03,5424.03,5424.03,478
2001/12/10,12:10:00,5422.77,5422.77,5422.77,5422.77,439
2001/12/10,12:11:00,5424.17,5424.17,5424.17,5424.17,426
2001/12/10,12:12:00,5412.33,5412.33,5412.33,5412.33,434
2001/12/10,12:13:00,5415.50,5415.50,5415.50,5415.50,403
2001/12/10,12:14:00,5409.01,5409.01,5409.01,5409.01,302
2001/12/10,12:15:00,5413.94,5413.94,5413.94,5413.94,305
2001/12/10,12:16:00,5414.63,5414.63,5414.63,5414.63,324
2001/12/10,12:17:00,5404.70,5404.70,5404.70,5404.70,330
2001/12/10,12:18:00,5409.61,5409.61,5409.61,5409.61,263
2001/12/10,12:19:00,5409.98,5409.98,5409.98,5409.98,256
2001/12/10,12:20:00,5410.15,5410.15,5410.15,5410.15,296
2001/12/10,12:21:00,5405.04,5405.04,5405.04,5405.04,254
2001/12/10,12:22:00,5407.61,5407.61,5407.61,5407.61,264
2001/12/10,12:23:00,5408.00,5408.00,5408.00,5408.00,216
2001/12/10,12:24:00,5404.75,5404.75,5404.75,5404.75,244
2001/12/10,12:25:00,5407.93,5407.93,5407.93,5407.93,284
2001/12/10,12:26:00,5406.36,5406.36,5406.36,5406.36,315
2001/12/10,12:27:00,5404.15,5404.15,5404.15,5404.15,266
2001/12/10,12:28:00,5402.73,5402.73,5402.73,5402.73,319
2001/12/10,12:29:00,5404.94,5404.94,5404.94,5404.94,240
2001/12/10,12:30:00,5405.51,5405.51,5405.51,5405.51,215
2001/12/10,12:31:00,5404.66,5404.66,5404.66,5404.66,280
2001/12/10,12:32:00,5405.47,5405.47,5405.47,5405.47,321
2001/12/10,12:33:00,5404.05,5404.05,5404.05,5404.05,268
2001/12/10,12:34:00,5412.88,5412.88,5412.88,5412.88,492
2001/12/10,12:35:00,5410.66,5410.66,5410.66,5410.66,455
2001/12/10,12:36:00,5418.87,5418.87,5418.87,5418.87,360
2001/12/10,12:37:00,5417.38,5417.38,5417.38,5417.38,589
2001/12/10,12:38:00,5415.49,5415.49,5415.49,5415.49,445
2001/12/10,12:39:00,5420.15,5420.15,5420.15,5420.15,398
2001/12/10,12:40:00,5420.69,5420.69,5420.69,5420.69,334
2001/12/10,12:41:00,5419.42,5419.42,5419.42,5419.42,339
2001/12/10,12:42:00,5423.21,5423.21,5423.21,5423.21,388
2001/12/10,12:43:00,5419.62,5419.62,5419.62,5419.62,318
2001/12/10,12:44:00,5421.73,5421.73,5421.73,5421.73,310
2001/12/10,12:45:00,5425.65,5425.65,5425.65,5425.65,374
2001/12/10,12:46:00,5429.01,5429.01,5429.01,5429.01,342
2001/12/10,12:47:00,5427.49,5427.49,5427.49,5427.49,377
2001/12/10,12:48:00,5433.05,5433.05,5433.05,5433.05,346
2001/12/10,12:49:00,5435.24,5435.24,5435.24,5435.24,315
2001/12/10,12:50:00,5430.40,5430.40,5430.40,5430.40,366
2001/12/10,12:51:00,5428.37,5428.37,5428.37,5428.37,363
2001/12/10,12:52:00,5435.48,5435.48,5435.48,5435.48,415
2001/12/10,12:53:00,5422.92,5422.92,5422.92,5422.92,456
2001/12/10,12:54:00,5428.58,5428.58,5428.58,5428.58,391
2001/12/10,12:55:00,5416.26,5416.26,5416.26,5416.26,452
2001/12/10,12:56:00,5416.41,5416.41,5416.41,5416.41,438
2001/12/10,12:57:00,5414.23,5414.23,5414.23,5414.23,476
2001/12/10,12:58:00,5412.49,5412.49,5412.49,5412.49,469
2001/12/10,12:59:00,5405.06,5405.06,5405.06,5405.06,461
2001/12/10,13:00:00,5408.04,5408.04,5408.04,5408.04,584
2001/12/10,13:01:00,5396.39,5396.39,5396.39,5396.39,757
2001/12/10,13:02:00,5393.35,5393.35,5393.35,5393.35,723
2001/12/10,13:03:00,5385.14,5385.14,5385.14,5385.14,930
2001/12/10,13:04:00,5371.05,5371.05,5371.05,5371.05,892
2001/12/10,13:05:00,5367.53,5367.53,5367.53,5367.53,958
2001/12/10,13:06:00,5365.37,5365.37,5365.37,5365.37,958
2001/12/10,13:07:00,5353.43,5353.43,5353.43,5353.43,1097
2001/12/10,13:08:00,5359.33,5359.33,5359.33,5359.33,808
2001/12/10,13:09:00,5359.26,5359.26,5359.26,5359.26,668
2001/12/10,13:10:00,5362.32,5362.32,5362.32,5362.32,642
2001/12/10,13:11:00,5373.37,5373.37,5373.37,5373.37,751
2001/12/10,13:12:00,5375.63,5375.63,5375.63,5375.63,678
2001/12/10,13:13:00,5382.63,5382.63,5382.63,5382.63,578
2001/12/10,13:14:00,5380.13,5380.13,5380.13,5380.13,526
2001/12/10,13:15:00,5373.92,5373.92,5373.92,5373.92,456
2001/12/10,13:16:00,5372.17,5372.17,5372.17,5372.17,512
2001/12/10,13:17:00,5375.11,5375.11,5375.11,5375.11,458
2001/12/10,13:18:00,5365.62,5365.62,5365.62,5365.62,464
2001/12/10,13:19:00,5370.56,5370.56,5370.56,5370.56,493
2001/12/10,13:20:00,5363.40,5363.40,5363.40,5363.40,498
2001/12/10,13:21:00,5358.84,5358.84,5358.84,5358.84,603
2001/12/10,13:22:00,5356.63,5356.63,5356.63,5356.63,671
2001/12/10,13:23:00,5344.63,5344.63,5344.63,5344.63,933
2001/12/10,13:24:00,5334.05,5334.05,5334.05,5334.05,1160
2001/12/10,13:25:00,5314.61,5314.61,5314.61,5314.61,1302
2001/12/10,13:26:00,5304.99,5304.99,5304.99,5304.99,1630
2001/12/10,13:27:00,5305.26,5305.26,5305.26,5305.26,1726
2001/12/10,13:28:00,5307.71,5307.71,5307.71,5307.71,1679
2001/12/10,13:29:00,5308.12,5308.12,5308.12,5308.12,1610
2001/12/10,13:30:00,5321.28,5321.28,5321.28,5321.28,4168
2001/12/11,09:00:00,5321.28,5321.28,5321.28,5321.28,0
2001/12/11,09:01:00,5252.71,5252.71,5252.71,5252.71,0
2001/12/11,09:02:00,5251.30,5251.30,5251.30,5251.30,4502
2001/12/11,09:03:00,5251.51,5251.51,5251.51,5251.51,1021
2001/12/11,09:04:00,5249.94,5249.94,5249.94,5249.94,1145
2001/12/11,09:05:00,5252.52,5252.52,5252.52,5252.52,1309
2001/12/11,09:06:00,5262.66,5262.66,5262.66,5262.66,1348
2001/12/11,09:07:00,5264.94,5264.94,5264.94,5264.94,1350
2001/12/11,09:08:00,5267.30,5267.30,5267.30,5267.30,1247
2001/12/11,09:09:00,5262.09,5262.09,5262.09,5262.09,1395
2001/12/11,09:10:00,5256.60,5256.60,5256.60,5256.60,1250
2001/12/11,09:11:00,5244.55,5244.55,5244.55,5244.55,1633
2001/12/11,09:12:00,5234.16,5234.16,5234.16,5234.16,1601
2001/12/11,09:13:00,5227.98,5227.98,5227.98,5227.98,1285
2001/12/11,09:14:00,5213.29,5213.29,5213.29,5213.29,1168
2001/12/11,09:15:00,5204.64,5204.64,5204.64,5204.64,1294
2001/12/11,09:16:00,5196.75,5196.75,5196.75,5196.75,1204
2001/12/11,09:17:00,5191.32,5191.32,5191.32,5191.32,1308
2001/12/11,09:18:00,5193.98,5193.98,5193.98,5193.98,1313
2001/12/11,09:19:00,5192.43,5192.43,5192.43,5192.43,1120
2001/12/11,09:20:00,5200.46,5200.46,5200.46,5200.46,1082
2001/12/11,09:21:00,5211.40,5211.40,5211.40,5211.40,1187
2001/12/11,09:22:00,5220.72,5220.72,5220.72,5220.72,1370
2001/12/11,09:23:00,5231.10,5231.10,5231.10,5231.10,1083
2001/12/11,09:24:00,5240.88,5240.88,5240.88,5240.88,915
2001/12/11,09:25:00,5245.68,5245.68,5245.68,5245.68,997
2001/12/11,09:26:00,5255.30,5255.30,5255.30,5255.30,878
2001/12/11,09:27:00,5258.18,5258.18,5258.18,5258.18,1167
2001/12/11,09:28:00,5262.35,5262.35,5262.35,5262.35,1027
2001/12/11,09:29:00,5265.03,5265.03,5265.03,5265.03,900
2001/12/11,09:30:00,5263.09,5263.09,5263.09,5263.09,786
2001/12/11,09:31:00,5258.71,5258.71,5258.71,5258.71,843
2001/12/11,09:32:00,5257.99,5257.99,5257.99,5257.99,1091
2001/12/11,09:33:00,5244.89,5244.89,5244.89,5244.89,761
2001/12/11,09:34:00,5248.06,5248.06,5248.06,5248.06,636
2001/12/11,09:35:00,5246.82,5246.82,5246.82,5246.82,596
2001/12/11,09:36:00,5252.91,5252.91,5252.91,5252.91,693
2001/12/11,09:37:00,5252.34,5252.34,5252.34,5252.34,812
2001/12/11,09:38:00,5249.40,5249.40,5249.40,5249.40,638
2001/12/11,09:39:00,5250.42,5250.42,5250.42,5250.42,599
2001/12/11,09:40:00,5251.72,5251.72,5251.72,5251.72,533
2001/12/11,09:41:00,5248.79,5248.79,5248.79,5248.79,549
2001/12/11,09:42:00,5254.60,5254.60,5254.60,5254.60,627
2001/12/11,09:43:00,5257.02,5257.02,5257.02,5257.02,528
2001/12/11,09:44:00,5255.88,5255.88,5255.88,5255.88,575
2001/12/11,09:45:00,5259.91,5259.91,5259.91,5259.91,442
2001/12/11,09:46:00,5263.60,5263.60,5263.60,5263.60,489
2001/12/11,09:47:00,5262.61,5262.61,5262.61,5262.61,459
2001/12/11,09:48:00,5254.46,5254.46,5254.46,5254.46,441
2001/12/11,09:49:00,5255.75,5255.75,5255.75,5255.75,361
2001/12/11,09:50:00,5257.00,5257.00,5257.00,5257.00,420
2001/12/11,09:51:00,5257.60,5257.60,5257.60,5257.60,389
2001/12/11,09:52:00,5262.33,5262.33,5262.33,5262.33,649
2001/12/11,09:53:00,5267.91,5267.91,5267.91,5267.91,400
2001/12/11,09:54:00,5271.97,5271.97,5271.97,5271.97,388
2001/12/11,09:55:00,5276.32,5276.32,5276.32,5276.32,393
2001/12/11,09:56:00,5280.41,5280.41,5280.41,5280.41,550
2001/12/11,09:57:00,5291.44,5291.44,5291.44,5291.44,615
2001/12/11,09:58:00,5295.30,5295.30,5295.30,5295.30,674
2001/12/11,09:59:00,5298.36,5298.36,5298.36,5298.36,650
2001/12/11,10:00:00,5304.09,5304.09,5304.09,5304.09,789
2001/12/11,10:01:00,5310.20,5310.20,5310.20,5310.20,792
2001/12/11,10:02:00,5317.38,5317.38,5317.38,5317.38,1469
2001/12/11,10:03:00,5318.03,5318.03,5318.03,5318.03,1177
2001/12/11,10:04:00,5322.05,5322.05,5322.05,5322.05,1038
2001/12/11,10:05:00,5313.93,5313.93,5313.93,5313.93,961
2001/12/11,10:06:00,5313.39,5313.39,5313.39,5313.39,758
2001/12/11,10:07:00,5308.62,5308.62,5308.62,5308.62,769
2001/12/11,10:08:00,5305.63,5305.63,5305.63,5305.63,708
2001/12/11,10:09:00,5294.22,5294.22,5294.22,5294.22,508
2001/12/11,10:10:00,5293.96,5293.96,5293.96,5293.96,480
2001/12/11,10:11:00,5288.61,5288.61,5288.61,5288.61,475
2001/12/11,10:12:00,5278.59,5278.59,5278.59,5278.59,586
2001/12/11,10:13:00,5273.10,5273.10,5273.10,5273.10,437
2001/12/11,10:14:00,5268.21,5268.21,5268.21,5268.21,361
2001/12/11,10:15:00,5271.60,5271.60,5271.60,5271.60,411
2001/12/11,10:16:00,5268.74,5268.74,5268.74,5268.74,410
2001/12/11,10:17:00,5267.00,5267.00,5267.00,5267.00,388
2001/12/11,10:18:00,5266.06,5266.06,5266.06,5266.06,291
2001/12/11,10:19:00,5262.38,5262.38,5262.38,5262.38,262
2001/12/11,10:20:00,5262.51,5262.51,5262.51,5262.51,275
2001/12/11,10:21:00,5260.62,5260.62,5260.62,5260.62,271
2001/12/11,10:22:00,5269.37,5269.37,5269.37,5269.37,411
2001/12/11,10:23:00,5269.66,5269.66,5269.66,5269.66,295
2001/12/11,10:24:00,5266.85,5266.85,5266.85,5266.85,259
2001/12/11,10:25:00,5276.59,5276.59,5276.59,5276.59,271
2001/12/11,10:26:00,5272.72,5272.72,5272.72,5272.72,303
2001/12/11,10:27:00,5274.47,5274.47,5274.47,5274.47,300
2001/12/11,10:28:00,5276.07,5276.07,5276.07,5276.07,237
2001/12/11,10:29:00,5274.75,5274.75,5274.75,5274.75,219
2001/12/11,10:30:00,5275.01,5275.01,5275.01,5275.01,262
2001/12/11,10:31:00,5276.48,5276.48,5276.48,5276.48,260
2001/12/11,10:32:00,5269.38,5269.38,5269.38,5269.38,388
2001/12/11,10:33:00,5271.38,5271.38,5271.38,5271.38,285
2001/12/11,10:34:00,5275.95,5275.95,5275.95,5275.95,240
2001/12/11,10:35:00,5275.28,5275.28,5275.28,5275.28,285
2001/12/11,10:36:00,5270.35,5270.35,5270.35,5270.35,300
2001/12/11,10:37:00,5274.25,5274.25,5274.25,5274.25,260
2001/12/11,10:38:00,5275.73,5275.73,5275.73,5275.73,217
2001/12/11,10:39:00,5272.20,5272.20,5272.20,5272.20,229
2001/12/11,10:40:00,5268.86,5268.86,5268.86,5268.86,275
2001/12/11,10:41:00,5268.02,5268.02,5268.02,5268.02,303
2001/12/11,10:42:00,5265.38,5265.38,5265.38,5265.38,319
2001/12/11,10:43:00,5270.58,5270.58,5270.58,5270.58,220
2001/12/11,10:44:00,5270.99,5270.99,5270.99,5270.99,255
2001/12/11,10:45:00,5266.11,5266.11,5266.11,5266.11,204
2001/12/11,10:46:00,5263.53,5263.53,5263.53,5263.53,285
2001/12/11,10:47:00,5267.10,5267.10,5267.10,5267.10,214
2001/12/11,10:48:00,5261.85,5261.85,5261.85,5261.85,255
2001/12/11,10:49:00,5263.21,5263.21,5263.21,5263.21,313
2001/12/11,10:50:00,5261.05,5261.05,5261.05,5261.05,330
2001/12/11,10:51:00,5258.86,5258.86,5258.86,5258.86,334
2001/12/11,10:52:00,5257.94,5257.94,5257.94,5257.94,403
2001/12/11,10:53:00,5253.53,5253.53,5253.53,5253.53,392
2001/12/11,10:54:00,5244.00,5244.00,5244.00,5244.00,419
2001/12/11,10:55:00,5240.85,5240.85,5240.85,5240.85,485
2001/12/11,10:56:00,5237.26,5237.26,5237.26,5237.26,538
2001/12/11,10:57:00,5232.37,5232.37,5232.37,5232.37,640
2001/12/11,10:58:00,5231.43,5231.43,5231.43,5231.43,577
2001/12/11,10:59:00,5224.53,5224.53,5224.53,5224.53,648
2001/12/11,11:00:00,5214.81,5214.81,5214.81,5214.81,595
2001/12/11,11:01:00,5212.51,5212.51,5212.51,5212.51,581
2001/12/11,11:02:00,5216.47,5216.47,5216.47,5216.47,594
2001/12/11,11:03:00,5218.26,5218.26,5218.26,5218.26,562
2001/12/11,11:04:00,5221.12,5221.12,5221.12,5221.12,503
2001/12/11,11:05:00,5233.09,5233.09,5233.09,5233.09,594
2001/12/11,11:06:00,5235.80,5235.80,5235.80,5235.80,596
2001/12/11,11:07:00,5231.57,5231.57,5231.57,5231.57,530
2001/12/11,11:08:00,5242.92,5242.92,5242.92,5242.92,427
2001/12/11,11:09:00,5237.81,5237.81,5237.81,5237.81,412
2001/12/11,11:10:00,5236.90,5236.90,5236.90,5236.90,327
2001/12/11,11:11:00,5237.78,5237.78,5237.78,5237.78,362
2001/12/11,11:12:00,5240.09,5240.09,5240.09,5240.09,441
2001/12/11,11:13:00,5241.26,5241.26,5241.26,5241.26,239
2001/12/11,11:14:00,5246.43,5246.43,5246.43,5246.43,322
2001/12/11,11:15:00,5235.71,5235.71,5235.71,5235.71,367
2001/12/11,11:16:00,5236.74,5236.74,5236.74,5236.74,272
2001/12/11,11:17:00,5231.74,5231.74,5231.74,5231.74,530
2001/12/11,11:18:00,5227.37,5227.37,5227.37,5227.37,744
2001/12/11,11:19:00,5223.38,5223.38,5223.38,5223.38,509
2001/12/11,11:20:00,5224.38,5224.38,5224.38,5224.38,509
2001/12/11,11:21:00,5222.26,5222.26,5222.26,5222.26,488
2001/12/11,11:22:00,5219.51,5219.51,5219.51,5219.51,454
2001/12/11,11:23:00,5220.76,5220.76,5220.76,5220.76,386
2001/12/11,11:24:00,5216.48,5216.48,5216.48,5216.48,346
2001/12/11,11:25:00,5216.11,5216.11,5216.11,5216.11,324
2001/12/11,11:26:00,5211.27,5211.27,5211.27,5211.27,365
2001/12/11,11:27:00,5210.45,5210.45,5210.45,5210.45,308
2001/12/11,11:28:00,5205.60,5205.60,5205.60,5205.60,383
2001/12/11,11:29:00,5205.70,5205.70,5205.70,5205.70,416
2001/12/11,11:30:00,5213.53,5213.53,5213.53,5213.53,382
2001/12/11,11:31:00,5220.13,5220.13,5220.13,5220.13,390
2001/12/11,11:32:00,5227.15,5227.15,5227.15,5227.15,689
2001/12/11,11:33:00,5234.88,5234.88,5234.88,5234.88,529
2001/12/11,11:34:00,5234.36,5234.36,5234.36,5234.36,492
2001/12/11,11:35:00,5237.39,5237.39,5237.39,5237.39,420
2001/12/11,11:36:00,5234.34,5234.34,5234.34,5234.34,417
2001/12/11,11:37:00,5234.76,5234.76,5234.76,5234.76,392
2001/12/11,11:38:00,5235.45,5235.45,5235.45,5235.45,294
2001/12/11,11:39:00,5228.64,5228.64,5228.64,5228.64,225
2001/12/11,11:40:00,5226.16,5226.16,5226.16,5226.16,254
2001/12/11,11:41:00,5224.07,5224.07,5224.07,5224.07,238
2001/12/11,11:42:00,5226.21,5226.21,5226.21,5226.21,387
2001/12/11,11:43:00,5224.94,5224.94,5224.94,5224.94,248
2001/12/11,11:44:00,5224.88,5224.88,5224.88,5224.88,305
2001/12/11,11:45:00,5221.14,5221.14,5221.14,5221.14,282
2001/12/11,11:46:00,5215.70,5215.70,5215.70,5215.70,282
2001/12/11,11:47:00,5215.84,5215.84,5215.84,5215.84,275
2001/12/11,11:48:00,5220.07,5220.07,5220.07,5220.07,187
2001/12/11,11:49:00,5216.86,5216.86,5216.86,5216.86,180
2001/12/11,11:50:00,5219.64,5219.64,5219.64,5219.64,210
2001/12/11,11:51:00,5220.95,5220.95,5220.95,5220.95,247
2001/12/11,11:52:00,5225.11,5225.11,5225.11,5225.11,267
2001/12/11,11:53:00,5230.24,5230.24,5230.24,5230.24,226
2001/12/11,11:54:00,5233.58,5233.58,5233.58,5233.58,274
2001/12/11,11:55:00,5240.54,5240.54,5240.54,5240.54,411
2001/12/11,11:56:00,5243.24,5243.24,5243.24,5243.24,446
2001/12/11,11:57:00,5248.24,5248.24,5248.24,5248.24,475
2001/12/11,11:58:00,5254.05,5254.05,5254.05,5254.05,596
2001/12/11,11:59:00,5258.65,5258.65,5258.65,5258.65,582
2001/12/11,12:00:00,5258.34,5258.34,5258.34,5258.34,610
2001/12/11,12:01:00,5262.69,5262.69,5262.69,5262.69,585
2001/12/11,12:02:00,5264.59,5264.59,5264.59,5264.59,535
2001/12/11,12:03:00,5260.27,5260.27,5260.27,5260.27,397
2001/12/11,12:04:00,5259.22,5259.22,5259.22,5259.22,357
2001/12/11,12:05:00,5256.18,5256.18,5256.18,5256.18,325
2001/12/11,12:06:00,5253.89,5253.89,5253.89,5253.89,494
2001/12/11,12:07:00,5246.01,5246.01,5246.01,5246.01,314
2001/12/11,12:08:00,5243.29,5243.29,5243.29,5243.29,215
2001/12/11,12:09:00,5243.03,5243.03,5243.03,5243.03,246
2001/12/11,12:10:00,5235.91,5235.91,5235.91,5235.91,250
2001/12/11,12:11:00,5236.56,5236.56,5236.56,5236.56,263
2001/12/11,12:12:00,5236.21,5236.21,5236.21,5236.21,284
2001/12/11,12:13:00,5232.28,5232.28,5232.28,5232.28,210
2001/12/11,12:14:00,5232.53,5232.53,5232.53,5232.53,237
2001/12/11,12:15:00,5232.59,5232.59,5232.59,5232.59,205
2001/12/11,12:16:00,5235.38,5235.38,5235.38,5235.38,190
2001/12/11,12:17:00,5235.28,5235.28,5235.28,5235.28,196
2001/12/11,12:18:00,5232.60,5232.60,5232.60,5232.60,181
2001/12/11,12:19:00,5233.64,5233.64,5233.64,5233.64,169
2001/12/11,12:20:00,5227.65,5227.65,5227.65,5227.65,219
2001/12/11,12:21:00,5233.02,5233.02,5233.02,5233.02,206
2001/12/11,12:22:00,5224.66,5224.66,5224.66,5224.66,193
2001/12/11,12:23:00,5226.27,5226.27,5226.27,5226.27,183
2001/12/11,12:24:00,5218.27,5218.27,5218.27,5218.27,221
2001/12/11,12:25:00,5217.70,5217.70,5217.70,5217.70,267
2001/12/11,12:26:00,5215.28,5215.28,5215.28,5215.28,267
2001/12/11,12:27:00,5212.64,5212.64,5212.64,5212.64,263
2001/12/11,12:28:00,5210.86,5210.86,5210.86,5210.86,343
2001/12/11,12:29:00,5208.91,5208.91,5208.91,5208.91,349
2001/12/11,12:30:00,5207.71,5207.71,5207.71,5207.71,290
2001/12/11,12:31:00,5208.44,5208.44,5208.44,5208.44,341
2001/12/11,12:32:00,5207.50,5207.50,5207.50,5207.50,363
2001/12/11,12:33:00,5206.63,5206.63,5206.63,5206.63,352
2001/12/11,12:34:00,5204.68,5204.68,5204.68,5204.68,297
2001/12/11,12:35:00,5218.30,5218.30,5218.30,5218.30,298
2001/12/11,12:36:00,5220.17,5220.17,5220.17,5220.17,292
2001/12/11,12:37:00,5217.62,5217.62,5217.62,5217.62,267
2001/12/11,12:38:00,5227.68,5227.68,5227.68,5227.68,420
2001/12/11,12:39:00,5226.29,5226.29,5226.29,5226.29,410
2001/12/11,12:40:00,5231.51,5231.51,5231.51,5231.51,279
2001/12/11,12:41:00,5233.74,5233.74,5233.74,5233.74,313
2001/12/11,12:42:00,5236.75,5236.75,5236.75,5236.75,365
2001/12/11,12:43:00,5235.02,5235.02,5235.02,5235.02,315
2001/12/11,12:44:00,5234.28,5234.28,5234.28,5234.28,309
2001/12/11,12:45:00,5233.86,5233.86,5233.86,5233.86,244
2001/12/11,12:46:00,5233.06,5233.06,5233.06,5233.06,253
2001/12/11,12:47:00,5231.08,5231.08,5231.08,5231.08,225
2001/12/11,12:48:00,5229.64,5229.64,5229.64,5229.64,235
2001/12/11,12:49:00,5222.21,5222.21,5222.21,5222.21,206
2001/12/11,12:50:00,5225.29,5225.29,5225.29,5225.29,211
2001/12/11,12:51:00,5224.67,5224.67,5224.67,5224.67,212
2001/12/11,12:52:00,5220.92,5220.92,5220.92,5220.92,297
2001/12/11,12:53:00,5224.39,5224.39,5224.39,5224.39,194
2001/12/11,12:54:00,5219.14,5219.14,5219.14,5219.14,242
2001/12/11,12:55:00,5224.57,5224.57,5224.57,5224.57,269
2001/12/11,12:56:00,5226.79,5226.79,5226.79,5226.79,326
2001/12/11,12:57:00,5232.22,5232.22,5232.22,5232.22,470
2001/12/11,12:58:00,5239.39,5239.39,5239.39,5239.39,552
2001/12/11,12:59:00,5246.05,5246.05,5246.05,5246.05,630
2001/12/11,13:00:00,5252.34,5252.34,5252.34,5252.34,606
2001/12/11,13:01:00,5259.59,5259.59,5259.59,5259.59,820
2001/12/11,13:02:00,5261.40,5261.40,5261.40,5261.40,917
2001/12/11,13:03:00,5263.60,5263.60,5263.60,5263.60,626
2001/12/11,13:04:00,5264.27,5264.27,5264.27,5264.27,681
2001/12/11,13:05:00,5278.01,5278.01,5278.01,5278.01,670
2001/12/11,13:06:00,5283.10,5283.10,5283.10,5283.10,782
2001/12/11,13:07:00,5291.28,5291.28,5291.28,5291.28,1036
2001/12/11,13:08:00,5289.24,5289.24,5289.24,5289.24,749
2001/12/11,13:09:00,5292.16,5292.16,5292.16,5292.16,823
2001/12/11,13:10:00,5281.13,5281.13,5281.13,5281.13,731
2001/12/11,13:11:00,5279.23,5279.23,5279.23,5279.23,651
2001/12/11,13:12:00,5273.88,5273.88,5273.88,5273.88,762
2001/12/11,13:13:00,5266.71,5266.71,5266.71,5266.71,488
2001/12/11,13:14:00,5262.02,5262.02,5262.02,5262.02,474
2001/12/11,13:15:00,5267.30,5267.30,5267.30,5267.30,627
2001/12/11,13:16:00,5271.88,5271.88,5271.88,5271.88,701
2001/12/11,13:17:00,5266.42,5266.42,5266.42,5266.42,744
2001/12/11,13:18:00,5271.11,5271.11,5271.11,5271.11,609
2001/12/11,13:19:00,5267.42,5267.42,5267.42,5267.42,672
2001/12/11,13:20:00,5274.92,5274.92,5274.92,5274.92,643
2001/12/11,13:21:00,5267.55,5267.55,5267.55,5267.55,589
2001/12/11,13:22:00,5266.33,5266.33,5266.33,5266.33,740
2001/12/11,13:23:00,5267.57,5267.57,5267.57,5267.57,757
2001/12/11,13:24:00,5268.87,5268.87,5268.87,5268.87,697
2001/12/11,13:25:00,5264.76,5264.76,5264.76,5264.76,703
2001/12/11,13:26:00,5266.46,5266.46,5266.46,5266.46,782
2001/12/11,13:27:00,5264.00,5264.00,5264.00,5264.00,822
2001/12/11,13:28:00,5265.81,5265.81,5265.81,5265.81,989
2001/12/11,13:29:00,5271.09,5271.09,5271.09,5271.09,1021
2001/12/11,13:30:00,5273.97,5273.97,5273.97,5273.97,4078
2001/12/12,09:00:00,5273.97,5273.97,5273.97,5273.97,0
2001/12/12,09:01:00,5333.73,5333.73,5333.73,5333.73,0
2001/12/12,09:02:00,5344.14,5344.14,5344.14,5344.14,4701
2001/12/12,09:03:00,5353.86,5353.86,5353.86,5353.86,1623
2001/12/12,09:04:00,5362.95,5362.95,5362.95,5362.95,1722
2001/12/12,09:05:00,5365.35,5365.35,5365.35,5365.35,1749
2001/12/12,09:06:00,5357.41,5357.41,5357.41,5357.41,1770
2001/12/12,09:07:00,5348.24,5348.24,5348.24,5348.24,1802
2001/12/12,09:08:00,5345.86,5345.86,5345.86,5345.86,1547
2001/12/12,09:09:00,5342.40,5342.40,5342.40,5342.40,1452
2001/12/12,09:10:00,5340.06,5340.06,5340.06,5340.06,1302
2001/12/12,09:11:00,5341.96,5341.96,5341.96,5341.96,1408
2001/12/12,09:12:00,5345.10,5345.10,5345.10,5345.10,1887
2001/12/12,09:13:00,5351.40,5351.40,5351.40,5351.40,1395
2001/12/12,09:14:00,5350.31,5350.31,5350.31,5350.31,1405
2001/12/12,09:15:00,5358.36,5358.36,5358.36,5358.36,1225
2001/12/12,09:16:00,5356.08,5356.08,5356.08,5356.08,1269
2001/12/12,09:17:00,5365.66,5365.66,5365.66,5365.66,1269
2001/12/12,09:18:00,5368.53,5368.53,5368.53,5368.53,1198
2001/12/12,09:19:00,5376.26,5376.26,5376.26,5376.26,1289
2001/12/12,09:20:00,5381.98,5381.98,5381.98,5381.98,1093
2001/12/12,09:21:00,5386.73,5386.73,5386.73,5386.73,1283
2001/12/12,09:22:00,5385.72,5385.72,5385.72,5385.72,1334
2001/12/12,09:23:00,5389.20,5389.20,5389.20,5389.20,1017
2001/12/12,09:24:00,5394.60,5394.60,5394.60,5394.60,1105
2001/12/12,09:25:00,5394.34,5394.34,5394.34,5394.34,1064
2001/12/12,09:26:00,5396.89,5396.89,5396.89,5396.89,944
2001/12/12,09:27:00,5401.58,5401.58,5401.58,5401.58,1004
2001/12/12,09:28:00,5397.66,5397.66,5397.66,5397.66,1080
2001/12/12,09:29:00,5402.73,5402.73,5402.73,5402.73,996
2001/12/12,09:30:00,5397.78,5397.78,5397.78,5397.78,980
2001/12/12,09:31:00,5396.31,5396.31,5396.31,5396.31,895
2001/12/12,09:32:00,5391.14,5391.14,5391.14,5391.14,1057
2001/12/12,09:33:00,5393.39,5393.39,5393.39,5393.39,757
2001/12/12,09:34:00,5387.46,5387.46,5387.46,5387.46,708
2001/12/12,09:35:00,5386.75,5386.75,5386.75,5386.75,661
2001/12/12,09:36:00,5382.01,5382.01,5382.01,5382.01,627
2001/12/12,09:37:00,5382.10,5382.10,5382.10,5382.10,622
2001/12/12,09:38:00,5386.44,5386.44,5386.44,5386.44,688
2001/12/12,09:39:00,5381.27,5381.27,5381.27,5381.27,558
2001/12/12,09:40:00,5386.28,5386.28,5386.28,5386.28,550
2001/12/12,09:41:00,5395.71,5395.71,5395.71,5395.71,702
2001/12/12,09:42:00,5398.77,5398.77,5398.77,5398.77,896
2001/12/12,09:43:00,5405.34,5405.34,5405.34,5405.34,745
2001/12/12,09:44:00,5409.25,5409.25,5409.25,5409.25,997
2001/12/12,09:45:00,5413.44,5413.44,5413.44,5413.44,833
2001/12/12,09:46:00,5418.57,5418.57,5418.57,5418.57,1239
2001/12/12,09:47:00,5423.95,5423.95,5423.95,5423.95,1682
2001/12/12,09:48:00,5432.13,5432.13,5432.13,5432.13,1956
2001/12/12,09:49:00,5444.23,5444.23,5444.23,5444.23,1392
2001/12/12,09:50:00,5440.72,5440.72,5440.72,5440.72,1455
2001/12/12,09:51:00,5446.54,5446.54,5446.54,5446.54,1425
2001/12/12,09:52:00,5449.90,5449.90,5449.90,5449.90,1209
2001/12/12,09:53:00,5438.44,5438.44,5438.44,5438.44,986
2001/12/12,09:54:00,5432.15,5432.15,5432.15,5432.15,782
2001/12/12,09:55:00,5430.97,5430.97,5430.97,5430.97,786
2001/12/12,09:56:00,5421.50,5421.50,5421.50,5421.50,667
2001/12/12,09:57:00,5420.86,5420.86,5420.86,5420.86,754
2001/12/12,09:58:00,5419.18,5419.18,5419.18,5419.18,641
2001/12/12,09:59:00,5413.96,5413.96,5413.96,5413.96,735
2001/12/12,10:00:00,5410.91,5410.91,5410.91,5410.91,542
2001/12/12,10:01:00,5417.08,5417.08,5417.08,5417.08,454
2001/12/12,10:02:00,5412.21,5412.21,5412.21,5412.21,986
2001/12/12,10:03:00,5422.74,5422.74,5422.74,5422.74,454
2001/12/12,10:04:00,5414.39,5414.39,5414.39,5414.39,417
2001/12/12,10:05:00,5426.15,5426.15,5426.15,5426.15,424
2001/12/12,10:06:00,5428.72,5428.72,5428.72,5428.72,380
2001/12/12,10:07:00,5431.94,5431.94,5431.94,5431.94,485
2001/12/12,10:08:00,5426.65,5426.65,5426.65,5426.65,476
2001/12/12,10:09:00,5434.77,5434.77,5434.77,5434.77,379
2001/12/12,10:10:00,5423.79,5423.79,5423.79,5423.79,429
2001/12/12,10:11:00,5428.23,5428.23,5428.23,5428.23,430
2001/12/12,10:12:00,5435.96,5435.96,5435.96,5435.96,880
2001/12/12,10:13:00,5430.11,5430.11,5430.11,5430.11,476
2001/12/12,10:14:00,5427.56,5427.56,5427.56,5427.56,511
2001/12/12,10:15:00,5429.86,5429.86,5429.86,5429.86,379
2001/12/12,10:16:00,5428.84,5428.84,5428.84,5428.84,315
2001/12/12,10:17:00,5423.22,5423.22,5423.22,5423.22,390
2001/12/12,10:18:00,5424.16,5424.16,5424.16,5424.16,365
2001/12/12,10:19:00,5422.20,5422.20,5422.20,5422.20,317
2001/12/12,10:20:00,5420.91,5420.91,5420.91,5420.91,281
2001/12/12,10:21:00,5426.23,5426.23,5426.23,5426.23,351
2001/12/12,10:22:00,5429.71,5429.71,5429.71,5429.71,605
2001/12/12,10:23:00,5421.08,5421.08,5421.08,5421.08,411
2001/12/12,10:24:00,5430.85,5430.85,5430.85,5430.85,436
2001/12/12,10:25:00,5429.32,5429.32,5429.32,5429.32,512
2001/12/12,10:26:00,5429.91,5429.91,5429.91,5429.91,432
2001/12/12,10:27:00,5428.72,5428.72,5428.72,5428.72,533
2001/12/12,10:28:00,5439.48,5439.48,5439.48,5439.48,515
2001/12/12,10:29:00,5444.26,5444.26,5444.26,5444.26,519
2001/12/12,10:30:00,5445.11,5445.11,5445.11,5445.11,458
2001/12/12,10:31:00,5448.13,5448.13,5448.13,5448.13,526
2001/12/12,10:32:00,5453.36,5453.36,5453.36,5453.36,619
2001/12/12,10:33:00,5459.46,5459.46,5459.46,5459.46,926
2001/12/12,10:34:00,5464.85,5464.85,5464.85,5464.85,799
2001/12/12,10:35:00,5464.96,5464.96,5464.96,5464.96,660
2001/12/12,10:36:00,5464.76,5464.76,5464.76,5464.76,841
2001/12/12,10:37:00,5473.52,5473.52,5473.52,5473.52,753
2001/12/12,10:38:00,5466.12,5466.12,5466.12,5466.12,754
2001/12/12,10:39:00,5477.44,5477.44,5477.44,5477.44,605
2001/12/12,10:40:00,5474.47,5474.47,5474.47,5474.47,537
2001/12/12,10:41:00,5470.39,5470.39,5470.39,5470.39,578
2001/12/12,10:42:00,5470.81,5470.81,5470.81,5470.81,616
2001/12/12,10:43:00,5472.24,5472.24,5472.24,5472.24,508
2001/12/12,10:44:00,5469.06,5469.06,5469.06,5469.06,454
2001/12/12,10:45:00,5466.34,5466.34,5466.34,5466.34,462
2001/12/12,10:46:00,5460.38,5460.38,5460.38,5460.38,441
2001/12/12,10:47:00,5458.60,5458.60,5458.60,5458.60,466
2001/12/12,10:48:00,5464.65,5464.65,5464.65,5464.65,451
2001/12/12,10:49:00,5455.77,5455.77,5455.77,5455.77,439
2001/12/12,10:50:00,5454.38,5454.38,5454.38,5454.38,331
2001/12/12,10:51:00,5453.02,5453.02,5453.02,5453.02,395
2001/12/12,10:52:00,5456.43,5456.43,5456.43,5456.43,443
2001/12/12,10:53:00,5451.58,5451.58,5451.58,5451.58,349
2001/12/12,10:54:00,5447.49,5447.49,5447.49,5447.49,298
2001/12/12,10:55:00,5449.79,5449.79,5449.79,5449.79,258
2001/12/12,10:56:00,5446.27,5446.27,5446.27,5446.27,345
2001/12/12,10:57:00,5447.06,5447.06,5447.06,5447.06,315
2001/12/12,10:58:00,5449.28,5449.28,5449.28,5449.28,310
2001/12/12,10:59:00,5443.95,5443.95,5443.95,5443.95,281
2001/12/12,11:00:00,5452.60,5452.60,5452.60,5452.60,266
2001/12/12,11:01:00,5449.64,5449.64,5449.64,5449.64,277
2001/12/12,11:02:00,5461.12,5461.12,5461.12,5461.12,518
2001/12/12,11:03:00,5464.12,5464.12,5464.12,5464.12,450
2001/12/12,11:04:00,5466.14,5466.14,5466.14,5466.14,490
2001/12/12,11:05:00,5467.28,5467.28,5467.28,5467.28,532
2001/12/12,11:06:00,5472.26,5472.26,5472.26,5472.26,678
2001/12/12,11:07:00,5474.20,5474.20,5474.20,5474.20,658
2001/12/12,11:08:00,5479.06,5479.06,5479.06,5479.06,578
2001/12/12,11:09:00,5477.89,5477.89,5477.89,5477.89,583
2001/12/12,11:10:00,5484.41,5484.41,5484.41,5484.41,558
2001/12/12,11:11:00,5486.63,5486.63,5486.63,5486.63,569
2001/12/12,11:12:00,5488.86,5488.86,5488.86,5488.86,696
2001/12/12,11:13:00,5481.37,5481.37,5481.37,5481.37,448
2001/12/12,11:14:00,5482.63,5482.63,5482.63,5482.63,449
2001/12/12,11:15:00,5482.97,5482.97,5482.97,5482.97,425
2001/12/12,11:16:00,5487.82,5487.82,5487.82,5487.82,459
2001/12/12,11:17:00,5491.08,5491.08,5491.08,5491.08,445
2001/12/12,11:18:00,5490.81,5490.81,5490.81,5490.81,419
2001/12/12,11:19:00,5487.03,5487.03,5487.03,5487.03,389
2001/12/12,11:20:00,5489.10,5489.10,5489.10,5489.10,426
2001/12/12,11:21:00,5496.43,5496.43,5496.43,5496.43,477
2001/12/12,11:22:00,5497.51,5497.51,5497.51,5497.51,806
2001/12/12,11:23:00,5499.24,5499.24,5499.24,5499.24,630
2001/12/12,11:24:00,5491.49,5491.49,5491.49,5491.49,651
2001/12/12,11:25:00,5494.53,5494.53,5494.53,5494.53,562
2001/12/12,11:26:00,5500.90,5500.90,5500.90,5500.90,465
2001/12/12,11:27:00,5498.95,5498.95,5498.95,5498.95,521
2001/12/12,11:28:00,5499.91,5499.91,5499.91,5499.91,477
2001/12/12,11:29:00,5500.12,5500.12,5500.12,5500.12,410
2001/12/12,11:30:00,5497.54,5497.54,5497.54,5497.54,293
2001/12/12,11:31:00,5491.94,5491.94,5491.94,5491.94,362
2001/12/12,11:32:00,5496.47,5496.47,5496.47,5496.47,552
2001/12/12,11:33:00,5489.70,5489.70,5489.70,5489.70,356
2001/12/12,11:34:00,5487.03,5487.03,5487.03,5487.03,304
2001/12/12,11:35:00,5491.06,5491.06,5491.06,5491.06,280
2001/12/12,11:36:00,5488.52,5488.52,5488.52,5488.52,339
2001/12/12,11:37:00,5483.40,5483.40,5483.40,5483.40,350
2001/12/12,11:38:00,5484.03,5484.03,5484.03,5484.03,310
2001/12/12,11:39:00,5488.72,5488.72,5488.72,5488.72,303
2001/12/12,11:40:00,5481.90,5481.90,5481.90,5481.90,266
2001/12/12,11:41:00,5480.53,5480.53,5480.53,5480.53,321
2001/12/12,11:42:00,5481.73,5481.73,5481.73,5481.73,503
2001/12/12,11:43:00,5475.63,5475.63,5475.63,5475.63,386
2001/12/12,11:44:00,5472.19,5472.19,5472.19,5472.19,312
2001/12/12,11:45:00,5470.56,5470.56,5470.56,5470.56,320
2001/12/12,11:46:00,5467.86,5467.86,5467.86,5467.86,297
2001/12/12,11:47:00,5464.53,5464.53,5464.53,5464.53,381
2001/12/12,11:48:00,5460.69,5460.69,5460.69,5460.69,432
2001/12/12,11:49:00,5461.35,5461.35,5461.35,5461.35,352
2001/12/12,11:50:00,5461.06,5461.06,5461.06,5461.06,388
2001/12/12,11:51:00,5459.89,5459.89,5459.89,5459.89,434
2001/12/12,11:52:00,5461.00,5461.00,5461.00,5461.00,473
2001/12/12,11:53:00,5458.74,5458.74,5458.74,5458.74,475
2001/12/12,11:54:00,5460.61,5460.61,5460.61,5460.61,322
2001/12/12,11:55:00,5462.70,5462.70,5462.70,5462.70,307
2001/12/12,11:56:00,5466.98,5466.98,5466.98,5466.98,286
2001/12/12,11:57:00,5462.08,5462.08,5462.08,5462.08,230
2001/12/12,11:58:00,5463.48,5463.48,5463.48,5463.48,270
2001/12/12,11:59:00,5470.70,5470.70,5470.70,5470.70,229
2001/12/12,12:00:00,5469.92,5469.92,5469.92,5469.92,214
2001/12/12,12:01:00,5480.94,5480.94,5480.94,5480.94,253
2001/12/12,12:02:00,5473.26,5473.26,5473.26,5473.26,320
2001/12/12,12:03:00,5477.25,5477.25,5477.25,5477.25,293
2001/12/12,12:04:00,5477.70,5477.70,5477.70,5477.70,419
2001/12/12,12:05:00,5480.83,5480.83,5480.83,5480.83,312
2001/12/12,12:06:00,5480.98,5480.98,5480.98,5480.98,325
2001/12/12,12:07:00,5481.40,5481.40,5481.40,5481.40,343
2001/12/12,12:08:00,5481.52,5481.52,5481.52,5481.52,252
2001/12/12,12:09:00,5485.17,5485.17,5485.17,5485.17,233
2001/12/12,12:10:00,5486.14,5486.14,5486.14,5486.14,264
2001/12/12,12:11:00,5485.28,5485.28,5485.28,5485.28,278
2001/12/12,12:12:00,5481.73,5481.73,5481.73,5481.73,309
2001/12/12,12:13:00,5483.13,5483.13,5483.13,5483.13,234
2001/12/12,12:14:00,5482.55,5482.55,5482.55,5482.55,291
2001/12/12,12:15:00,5489.72,5489.72,5489.72,5489.72,298
2001/12/12,12:16:00,5484.91,5484.91,5484.91,5484.91,234
2001/12/12,12:17:00,5491.25,5491.25,5491.25,5491.25,414
2001/12/12,12:18:00,5495.75,5495.75,5495.75,5495.75,542
2001/12/12,12:19:00,5491.55,5491.55,5491.55,5491.55,496
2001/12/12,12:20:00,5496.83,5496.83,5496.83,5496.83,500
2001/12/12,12:21:00,5494.40,5494.40,5494.40,5494.40,663
2001/12/12,12:22:00,5506.54,5506.54,5506.54,5506.54,617
2001/12/12,12:23:00,5505.63,5505.63,5505.63,5505.63,814
2001/12/12,12:24:00,5507.47,5507.47,5507.47,5507.47,752
2001/12/12,12:25:00,5508.60,5508.60,5508.60,5508.60,566
2001/12/12,12:26:00,5508.24,5508.24,5508.24,5508.24,500
2001/12/12,12:27:00,5506.98,5506.98,5506.98,5506.98,559
2001/12/12,12:28:00,5505.43,5505.43,5505.43,5505.43,476
2001/12/12,12:29:00,5508.80,5508.80,5508.80,5508.80,391
2001/12/12,12:30:00,5505.23,5505.23,5505.23,5505.23,274
2001/12/12,12:31:00,5504.23,5504.23,5504.23,5504.23,313
2001/12/12,12:32:00,5508.87,5508.87,5508.87,5508.87,403
2001/12/12,12:33:00,5499.25,5499.25,5499.25,5499.25,246
2001/12/12,12:34:00,5508.99,5508.99,5508.99,5508.99,225
2001/12/12,12:35:00,5505.13,5505.13,5505.13,5505.13,315
2001/12/12,12:36:00,5506.03,5506.03,5506.03,5506.03,339
2001/12/12,12:37:00,5511.45,5511.45,5511.45,5511.45,371
2001/12/12,12:38:00,5503.19,5503.19,5503.19,5503.19,324
2001/12/12,12:39:00,5509.15,5509.15,5509.15,5509.15,344
2001/12/12,12:40:00,5513.00,5513.00,5513.00,5513.00,330
2001/12/12,12:41:00,5517.58,5517.58,5517.58,5517.58,350
2001/12/12,12:42:00,5519.70,5519.70,5519.70,5519.70,636
2001/12/12,12:43:00,5518.59,5518.59,5518.59,5518.59,608
2001/12/12,12:44:00,5518.95,5518.95,5518.95,5518.95,461
2001/12/12,12:45:00,5521.19,5521.19,5521.19,5521.19,385
2001/12/12,12:46:00,5521.18,5521.18,5521.18,5521.18,590
2001/12/12,12:47:00,5534.57,5534.57,5534.57,5534.57,833
2001/12/12,12:48:00,5538.95,5538.95,5538.95,5538.95,1045
2001/12/12,12:49:00,5540.20,5540.20,5540.20,5540.20,619
2001/12/12,12:50:00,5543.86,5543.86,5543.86,5543.86,814
2001/12/12,12:51:00,5545.45,5545.45,5545.45,5545.45,871
2001/12/12,12:52:00,5540.04,5540.04,5540.04,5540.04,931
2001/12/12,12:53:00,5532.87,5532.87,5532.87,5532.87,643
2001/12/12,12:54:00,5532.56,5532.56,5532.56,5532.56,419
2001/12/12,12:55:00,5526.02,5526.02,5526.02,5526.02,397
2001/12/12,12:56:00,5529.01,5529.01,5529.01,5529.01,330
2001/12/12,12:57:00,5531.31,5531.31,5531.31,5531.31,527
2001/12/12,12:58:00,5522.28,5522.28,5522.28,5522.28,399
2001/12/12,12:59:00,5526.65,5526.65,5526.65,5526.65,293
2001/12/12,13:00:00,5519.97,5519.97,5519.97,5519.97,316
2001/12/12,13:01:00,5516.71,5516.71,5516.71,5516.71,369
2001/12/12,13:02:00,5516.30,5516.30,5516.30,5516.30,378
2001/12/12,13:03:00,5514.11,5514.11,5514.11,5514.11,249
2001/12/12,13:04:00,5509.39,5509.39,5509.39,5509.39,295
2001/12/12,13:05:00,5509.22,5509.22,5509.22,5509.22,239
2001/12/12,13:06:00,5509.59,5509.59,5509.59,5509.59,298
2001/12/12,13:07:00,5509.53,5509.53,5509.53,5509.53,510
2001/12/12,13:08:00,5519.11,5519.11,5519.11,5519.11,373
2001/12/12,13:09:00,5519.43,5519.43,5519.43,5519.43,304
2001/12/12,13:10:00,5522.81,5522.81,5522.81,5522.81,319
2001/12/12,13:11:00,5522.61,5522.61,5522.61,5522.61,412
2001/12/12,13:12:00,5523.92,5523.92,5523.92,5523.92,418
2001/12/12,13:13:00,5526.65,5526.65,5526.65,5526.65,384
2001/12/12,13:14:00,5527.72,5527.72,5527.72,5527.72,311
2001/12/12,13:15:00,5531.23,5531.23,5531.23,5531.23,317
2001/12/12,13:16:00,5530.88,5530.88,5530.88,5530.88,455
2001/12/12,13:17:00,5529.73,5529.73,5529.73,5529.73,520
2001/12/12,13:18:00,5527.96,5527.96,5527.96,5527.96,664
2001/12/12,13:19:00,5534.21,5534.21,5534.21,5534.21,462
2001/12/12,13:20:00,5536.33,5536.33,5536.33,5536.33,585
2001/12/12,13:21:00,5541.47,5541.47,5541.47,5541.47,478
2001/12/12,13:22:00,5539.26,5539.26,5539.26,5539.26,656
2001/12/12,13:23:00,5539.47,5539.47,5539.47,5539.47,477
2001/12/12,13:24:00,5548.68,5548.68,5548.68,5548.68,538
2001/12/12,13:25:00,5549.04,5549.04,5549.04,5549.04,514
2001/12/12,13:26:00,5548.37,5548.37,5548.37,5548.37,560
2001/12/12,13:27:00,5550.45,5550.45,5550.45,5550.45,739
2001/12/12,13:28:00,5553.89,5553.89,5553.89,5553.89,716
2001/12/12,13:29:00,5547.56,5547.56,5547.56,5547.56,796
2001/12/12,13:30:00,5539.31,5539.31,5539.31,5539.31,3107
2001/12/13,09:00:00,5539.31,5539.31,5539.31,5539.31,0
2001/12/13,09:01:00,5623.60,5623.60,5623.60,5623.60,0
2001/12/13,09:02:00,5636.97,5636.97,5636.97,5636.97,7918
2001/12/13,09:03:00,5643.59,5643.59,5643.59,5643.59,2067
2001/12/13,09:04:00,5650.08,5650.08,5650.08,5650.08,2411
2001/12/13,09:05:00,5651.56,5651.56,5651.56,5651.56,2209
2001/12/13,09:06:00,5646.91,5646.91,5646.91,5646.91,2278
2001/12/13,09:07:00,5641.39,5641.39,5641.39,5641.39,2298
2001/12/13,09:08:00,5629.78,5629.78,5629.78,5629.78,1908
2001/12/13,09:09:00,5610.10,5610.10,5610.10,5610.10,2218
2001/12/13,09:10:00,5596.30,5596.30,5596.30,5596.30,1825
2001/12/13,09:11:00,5580.14,5580.14,5580.14,5580.14,1939
2001/12/13,09:12:00,5568.30,5568.30,5568.30,5568.30,2105
2001/12/13,09:13:00,5546.84,5546.84,5546.84,5546.84,1615
2001/12/13,09:14:00,5528.07,5528.07,5528.07,5528.07,1615
2001/12/13,09:15:00,5514.32,5514.32,5514.32,5514.32,1700
2001/12/13,09:16:00,5509.06,5509.06,5509.06,5509.06,1563
2001/12/13,09:17:00,5502.97,5502.97,5502.97,5502.97,1812
2001/12/13,09:18:00,5516.35,5516.35,5516.35,5516.35,1860
2001/12/13,09:19:00,5536.67,5536.67,5536.67,5536.67,1538
2001/12/13,09:20:00,5558.51,5558.51,5558.51,5558.51,1519
2001/12/13,09:21:00,5565.10,5565.10,5565.10,5565.10,1721
2001/12/13,09:22:00,5569.11,5569.11,5569.11,5569.11,1727
2001/12/13,09:23:00,5571.17,5571.17,5571.17,5571.17,1648
2001/12/13,09:24:00,5572.83,5572.83,5572.83,5572.83,1361
2001/12/13,09:25:00,5573.64,5573.64,5573.64,5573.64,1161
2001/12/13,09:26:00,5572.67,5572.67,5572.67,5572.67,1159
2001/12/13,09:27:00,5560.41,5560.41,5560.41,5560.41,953
2001/12/13,09:28:00,5562.82,5562.82,5562.82,5562.82,832
2001/12/13,09:29:00,5551.55,5551.55,5551.55,5551.55,757
2001/12/13,09:30:00,5548.71,5548.71,5548.71,5548.71,750
2001/12/13,09:31:00,5542.76,5542.76,5542.76,5542.76,774
2001/12/13,09:32:00,5533.88,5533.88,5533.88,5533.88,1093
2001/12/13,09:33:00,5529.81,5529.81,5529.81,5529.81,658
2001/12/13,09:34:00,5521.88,5521.88,5521.88,5521.88,695
2001/12/13,09:35:00,5519.61,5519.61,5519.61,5519.61,735
2001/12/13,09:36:00,5506.96,5506.96,5506.96,5506.96,803
2001/12/13,09:37:00,5505.64,5505.64,5505.64,5505.64,914
2001/12/13,09:38:00,5502.17,5502.17,5502.17,5502.17,887
2001/12/13,09:39:00,5495.92,5495.92,5495.92,5495.92,887
2001/12/13,09:40:00,5492.23,5492.23,5492.23,5492.23,752
2001/12/13,09:41:00,5485.82,5485.82,5485.82,5485.82,774
2001/12/13,09:42:00,5493.35,5493.35,5493.35,5493.35,901
2001/12/13,09:43:00,5501.71,5501.71,5501.71,5501.71,693
2001/12/13,09:44:00,5505.46,5505.46,5505.46,5505.46,778
2001/12/13,09:45:00,5511.32,5511.32,5511.32,5511.32,824
2001/12/13,09:46:00,5529.79,5529.79,5529.79,5529.79,914
2001/12/13,09:47:00,5535.96,5535.96,5535.96,5535.96,802
2001/12/13,09:48:00,5534.35,5534.35,5534.35,5534.35,816
2001/12/13,09:49:00,5538.37,5538.37,5538.37,5538.37,774
2001/12/13,09:50:00,5541.75,5541.75,5541.75,5541.75,682
2001/12/13,09:51:00,5538.88,5538.88,5538.88,5538.88,588
2001/12/13,09:52:00,5541.49,5541.49,5541.49,5541.49,856
2001/12/13,09:53:00,5542.56,5542.56,5542.56,5542.56,486
2001/12/13,09:54:00,5538.46,5538.46,5538.46,5538.46,461
2001/12/13,09:55:00,5545.41,5545.41,5545.41,5545.41,401
2001/12/13,09:56:00,5541.01,5541.01,5541.01,5541.01,408
2001/12/13,09:57:00,5535.21,5535.21,5535.21,5535.21,414
2001/12/13,09:58:00,5545.19,5545.19,5545.19,5545.19,460
2001/12/13,09:59:00,5544.35,5544.35,5544.35,5544.35,410
2001/12/13,10:00:00,5545.50,5545.50,5545.50,5545.50,392
2001/12/13,10:01:00,5549.81,5549.81,5549.81,5549.81,479
2001/12/13,10:02:00,5556.32,5556.32,5556.32,5556.32,645
2001/12/13,10:03:00,5562.99,5562.99,5562.99,5562.99,642
2001/12/13,10:04:00,5576.19,5576.19,5576.19,5576.19,758
2001/12/13,10:05:00,5578.32,5578.32,5578.32,5578.32,1058
2001/12/13,10:06:00,5596.42,5596.42,5596.42,5596.42,936
2001/12/13,10:07:00,5598.94,5598.94,5598.94,5598.94,1071
2001/12/13,10:08:00,5600.70,5600.70,5600.70,5600.70,1082
2001/12/13,10:09:00,5602.42,5602.42,5602.42,5602.42,968
2001/12/13,10:10:00,5598.58,5598.58,5598.58,5598.58,932
2001/12/13,10:11:00,5593.40,5593.40,5593.40,5593.40,849
2001/12/13,10:12:00,5589.43,5589.43,5589.43,5589.43,807
2001/12/13,10:13:00,5583.05,5583.05,5583.05,5583.05,647
2001/12/13,10:14:00,5573.83,5573.83,5573.83,5573.83,587
2001/12/13,10:15:00,5575.59,5575.59,5575.59,5575.59,513
2001/12/13,10:16:00,5563.69,5563.69,5563.69,5563.69,478
2001/12/13,10:17:00,5568.73,5568.73,5568.73,5568.73,441
2001/12/13,10:18:00,5567.41,5567.41,5567.41,5567.41,350
2001/12/13,10:19:00,5567.59,5567.59,5567.59,5567.59,339
2001/12/13,10:20:00,5574.41,5574.41,5574.41,5574.41,245
2001/12/13,10:21:00,5572.13,5572.13,5572.13,5572.13,283
2001/12/13,10:22:00,5583.18,5583.18,5583.18,5583.18,526
2001/12/13,10:23:00,5574.49,5574.49,5574.49,5574.49,361
2001/12/13,10:24:00,5586.08,5586.08,5586.08,5586.08,403
2001/12/13,10:25:00,5593.30,5593.30,5593.30,5593.30,448
2001/12/13,10:26:00,5590.47,5590.47,5590.47,5590.47,476
2001/12/13,10:27:00,5595.51,5595.51,5595.51,5595.51,509
2001/12/13,10:28:00,5595.44,5595.44,5595.44,5595.44,556
2001/12/13,10:29:00,5599.27,5599.27,5599.27,5599.27,604
2001/12/13,10:30:00,5597.37,5597.37,5597.37,5597.37,749
2001/12/13,10:31:00,5600.96,5600.96,5600.96,5600.96,561
2001/12/13,10:32:00,5602.34,5602.34,5602.34,5602.34,807
2001/12/13,10:33:00,5606.13,5606.13,5606.13,5606.13,644
2001/12/13,10:34:00,5598.56,5598.56,5598.56,5598.56,700
2001/12/13,10:35:00,5611.15,5611.15,5611.15,5611.15,738
2001/12/13,10:36:00,5611.89,5611.89,5611.89,5611.89,859
2001/12/13,10:37:00,5606.85,5606.85,5606.85,5606.85,859
2001/12/13,10:38:00,5618.95,5618.95,5618.95,5618.95,942
2001/12/13,10:39:00,5622.11,5622.11,5622.11,5622.11,825
2001/12/13,10:40:00,5624.25,5624.25,5624.25,5624.25,764
2001/12/13,10:41:00,5633.36,5633.36,5633.36,5633.36,775
2001/12/13,10:42:00,5635.90,5635.90,5635.90,5635.90,1243
2001/12/13,10:43:00,5639.49,5639.49,5639.49,5639.49,851
2001/12/13,10:44:00,5639.05,5639.05,5639.05,5639.05,798
2001/12/13,10:45:00,5646.90,5646.90,5646.90,5646.90,803
2001/12/13,10:46:00,5641.34,5641.34,5641.34,5641.34,815
2001/12/13,10:47:00,5642.12,5642.12,5642.12,5642.12,664
2001/12/13,10:48:00,5642.21,5642.21,5642.21,5642.21,682
2001/12/13,10:49:00,5640.03,5640.03,5640.03,5640.03,602
2001/12/13,10:50:00,5628.39,5628.39,5628.39,5628.39,562
2001/12/13,10:51:00,5628.62,5628.62,5628.62,5628.62,562
2001/12/13,10:52:00,5619.79,5619.79,5619.79,5619.79,761
2001/12/13,10:53:00,5614.94,5614.94,5614.94,5614.94,801
2001/12/13,10:54:00,5609.75,5609.75,5609.75,5609.75,660
2001/12/13,10:55:00,5601.19,5601.19,5601.19,5601.19,597
2001/12/13,10:56:00,5607.20,5607.20,5607.20,5607.20,598
2001/12/13,10:57:00,5595.73,5595.73,5595.73,5595.73,673
2001/12/13,10:58:00,5594.80,5594.80,5594.80,5594.80,542
2001/12/13,10:59:00,5594.01,5594.01,5594.01,5594.01,597
2001/12/13,11:00:00,5595.34,5595.34,5595.34,5595.34,385
2001/12/13,11:01:00,5593.37,5593.37,5593.37,5593.37,385
2001/12/13,11:02:00,5594.68,5594.68,5594.68,5594.68,434
2001/12/13,11:03:00,5595.36,5595.36,5595.36,5595.36,364
2001/12/13,11:04:00,5597.94,5597.94,5597.94,5597.94,383
2001/12/13,11:05:00,5600.67,5600.67,5600.67,5600.67,367
2001/12/13,11:06:00,5598.54,5598.54,5598.54,5598.54,376
2001/12/13,11:07:00,5607.00,5607.00,5607.00,5607.00,374
2001/12/13,11:08:00,5602.47,5602.47,5602.47,5602.47,380
2001/12/13,11:09:00,5611.61,5611.61,5611.61,5611.61,388
2001/12/13,11:10:00,5606.69,5606.69,5606.69,5606.69,387
2001/12/13,11:11:00,5608.73,5608.73,5608.73,5608.73,502
2001/12/13,11:12:00,5609.82,5609.82,5609.82,5609.82,500
2001/12/13,11:13:00,5608.25,5608.25,5608.25,5608.25,557
2001/12/13,11:14:00,5610.78,5610.78,5610.78,5610.78,519
2001/12/13,11:15:00,5611.73,5611.73,5611.73,5611.73,403
2001/12/13,11:16:00,5609.06,5609.06,5609.06,5609.06,412
2001/12/13,11:17:00,5608.71,5608.71,5608.71,5608.71,346
2001/12/13,11:18:00,5610.47,5610.47,5610.47,5610.47,443
2001/12/13,11:19:00,5620.03,5620.03,5620.03,5620.03,702
2001/12/13,11:20:00,5619.79,5619.79,5619.79,5619.79,490
2001/12/13,11:21:00,5619.73,5619.73,5619.73,5619.73,588
2001/12/13,11:22:00,5620.32,5620.32,5620.32,5620.32,762
2001/12/13,11:23:00,5621.22,5621.22,5621.22,5621.22,536
2001/12/13,11:24:00,5622.77,5622.77,5622.77,5622.77,491
2001/12/13,11:25:00,5629.23,5629.23,5629.23,5629.23,490
2001/12/13,11:26:00,5630.84,5630.84,5630.84,5630.84,539
2001/12/13,11:27:00,5636.02,5636.02,5636.02,5636.02,559
2001/12/13,11:28:00,5640.66,5640.66,5640.66,5640.66,620
2001/12/13,11:29:00,5643.12,5643.12,5643.12,5643.12,821
2001/12/13,11:30:00,5647.59,5647.59,5647.59,5647.59,839
2001/12/13,11:31:00,5651.98,5651.98,5651.98,5651.98,893
2001/12/13,11:32:00,5644.60,5644.60,5644.60,5644.60,945
2001/12/13,11:33:00,5649.19,5649.19,5649.19,5649.19,755
2001/12/13,11:34:00,5645.76,5645.76,5645.76,5645.76,636
2001/12/13,11:35:00,5647.44,5647.44,5647.44,5647.44,582
2001/12/13,11:36:00,5632.69,5632.69,5632.69,5632.69,517
2001/12/13,11:37:00,5632.98,5632.98,5632.98,5632.98,459
2001/12/13,11:38:00,5631.23,5631.23,5631.23,5631.23,497
2001/12/13,11:39:00,5617.63,5617.63,5617.63,5617.63,529
2001/12/13,11:40:00,5608.96,5608.96,5608.96,5608.96,475
2001/12/13,11:41:00,5600.99,5600.99,5600.99,5600.99,694
2001/12/13,11:42:00,5584.81,5584.81,5584.81,5584.81,1312
2001/12/13,11:43:00,5575.72,5575.72,5575.72,5575.72,1316
2001/12/13,11:44:00,5563.79,5563.79,5563.79,5563.79,1359
2001/12/13,11:45:00,5561.94,5561.94,5561.94,5561.94,1390
2001/12/13,11:46:00,5552.96,5552.96,5552.96,5552.96,1299
2001/12/13,11:47:00,5546.95,5546.95,5546.95,5546.95,1242
2001/12/13,11:48:00,5554.23,5554.23,5554.23,5554.23,1091
2001/12/13,11:49:00,5564.25,5564.25,5564.25,5564.25,878
2001/12/13,11:50:00,5567.57,5567.57,5567.57,5567.57,843
2001/12/13,11:51:00,5582.21,5582.21,5582.21,5582.21,670
2001/12/13,11:52:00,5586.03,5586.03,5586.03,5586.03,669
2001/12/13,11:53:00,5581.35,5581.35,5581.35,5581.35,533
2001/12/13,11:54:00,5574.90,5574.90,5574.90,5574.90,389
2001/12/13,11:55:00,5574.40,5574.40,5574.40,5574.40,460
2001/12/13,11:56:00,5563.92,5563.92,5563.92,5563.92,363
2001/12/13,11:57:00,5563.45,5563.45,5563.45,5563.45,366
2001/12/13,11:58:00,5560.76,5560.76,5560.76,5560.76,414
2001/12/13,11:59:00,5552.80,5552.80,5552.80,5552.80,472
2001/12/13,12:00:00,5549.21,5549.21,5549.21,5549.21,585
2001/12/13,12:01:00,5539.06,5539.06,5539.06,5539.06,589
2001/12/13,12:02:00,5532.98,5532.98,5532.98,5532.98,807
2001/12/13,12:03:00,5527.08,5527.08,5527.08,5527.08,857
2001/12/13,12:04:00,5514.34,5514.34,5514.34,5514.34,904
2001/12/13,12:05:00,5508.43,5508.43,5508.43,5508.43,1077
2001/12/13,12:06:00,5509.99,5509.99,5509.99,5509.99,988
2001/12/13,12:07:00,5520.73,5520.73,5520.73,5520.73,951
2001/12/13,12:08:00,5529.43,5529.43,5529.43,5529.43,761
2001/12/13,12:09:00,5538.22,5538.22,5538.22,5538.22,632
2001/12/13,12:10:00,5546.23,5546.23,5546.23,5546.23,730
2001/12/13,12:11:00,5548.44,5548.44,5548.44,5548.44,574
2001/12/13,12:12:00,5548.05,5548.05,5548.05,5548.05,556
2001/12/13,12:13:00,5552.56,5552.56,5552.56,5552.56,469
2001/12/13,12:14:00,5552.02,5552.02,5552.02,5552.02,322
2001/12/13,12:15:00,5553.46,5553.46,5553.46,5553.46,308
2001/12/13,12:16:00,5551.23,5551.23,5551.23,5551.23,222
2001/12/13,12:17:00,5556.12,5556.12,5556.12,5556.12,321
2001/12/13,12:18:00,5545.22,5545.22,5545.22,5545.22,232
2001/12/13,12:19:00,5547.31,5547.31,5547.31,5547.31,293
2001/12/13,12:20:00,5540.14,5540.14,5540.14,5540.14,304
2001/12/13,12:21:00,5544.98,5544.98,5544.98,5544.98,315
2001/12/13,12:22:00,5533.87,5533.87,5533.87,5533.87,365
2001/12/13,12:23:00,5535.59,5535.59,5535.59,5535.59,342
2001/12/13,12:24:00,5526.05,5526.05,5526.05,5526.05,296
2001/12/13,12:25:00,5523.62,5523.62,5523.62,5523.62,358
2001/12/13,12:26:00,5521.06,5521.06,5521.06,5521.06,392
2001/12/13,12:27:00,5507.91,5507.91,5507.91,5507.91,507
2001/12/13,12:28:00,5504.95,5504.95,5504.95,5504.95,498
2001/12/13,12:29:00,5493.97,5493.97,5493.97,5493.97,598
2001/12/13,12:30:00,5487.66,5487.66,5487.66,5487.66,652
2001/12/13,12:31:00,5482.60,5482.60,5482.60,5482.60,1074
2001/12/13,12:32:00,5474.29,5474.29,5474.29,5474.29,1384
2001/12/13,12:33:00,5462.65,5462.65,5462.65,5462.65,1742
2001/12/13,12:34:00,5451.60,5451.60,5451.60,5451.60,1277
2001/12/13,12:35:00,5448.78,5448.78,5448.78,5448.78,1357
2001/12/13,12:36:00,5449.62,5449.62,5449.62,5449.62,1349
2001/12/13,12:37:00,5458.09,5458.09,5458.09,5458.09,1356
2001/12/13,12:38:00,5473.30,5473.30,5473.30,5473.30,1127
2001/12/13,12:39:00,5490.04,5490.04,5490.04,5490.04,880
2001/12/13,12:40:00,5498.51,5498.51,5498.51,5498.51,837
2001/12/13,12:41:00,5509.15,5509.15,5509.15,5509.15,902
2001/12/13,12:42:00,5511.18,5511.18,5511.18,5511.18,859
2001/12/13,12:43:00,5507.45,5507.45,5507.45,5507.45,662
2001/12/13,12:44:00,5506.78,5506.78,5506.78,5506.78,669
2001/12/13,12:45:00,5495.71,5495.71,5495.71,5495.71,534
2001/12/13,12:46:00,5487.38,5487.38,5487.38,5487.38,504
2001/12/13,12:47:00,5481.15,5481.15,5481.15,5481.15,461
2001/12/13,12:48:00,5477.36,5477.36,5477.36,5477.36,520
2001/12/13,12:49:00,5479.08,5479.08,5479.08,5479.08,424
2001/12/13,12:50:00,5468.73,5468.73,5468.73,5468.73,437
2001/12/13,12:51:00,5464.07,5464.07,5464.07,5464.07,507
2001/12/13,12:52:00,5462.82,5462.82,5462.82,5462.82,658
2001/12/13,12:53:00,5460.99,5460.99,5460.99,5460.99,477
2001/12/13,12:54:00,5454.99,5454.99,5454.99,5454.99,456
2001/12/13,12:55:00,5458.94,5458.94,5458.94,5458.94,429
2001/12/13,12:56:00,5455.25,5455.25,5455.25,5455.25,506
2001/12/13,12:57:00,5464.43,5464.43,5464.43,5464.43,463
2001/12/13,12:58:00,5474.92,5474.92,5474.92,5474.92,538
2001/12/13,12:59:00,5477.61,5477.61,5477.61,5477.61,449
2001/12/13,13:00:00,5495.38,5495.38,5495.38,5495.38,521
2001/12/13,13:01:00,5497.42,5497.42,5497.42,5497.42,601
2001/12/13,13:02:00,5505.04,5505.04,5505.04,5505.04,560
2001/12/13,13:03:00,5504.63,5504.63,5504.63,5504.63,438
2001/12/13,13:04:00,5504.93,5504.93,5504.93,5504.93,428
2001/12/13,13:05:00,5498.84,5498.84,5498.84,5498.84,427
2001/12/13,13:06:00,5495.05,5495.05,5495.05,5495.05,381
2001/12/13,13:07:00,5484.58,5484.58,5484.58,5484.58,391
2001/12/13,13:08:00,5480.68,5480.68,5480.68,5480.68,467
2001/12/13,13:09:00,5473.25,5473.25,5473.25,5473.25,492
2001/12/13,13:10:00,5456.65,5456.65,5456.65,5456.65,504
2001/12/13,13:11:00,5457.91,5457.91,5457.91,5457.91,594
2001/12/13,13:12:00,5446.75,5446.75,5446.75,5446.75,764
2001/12/13,13:13:00,5437.06,5437.06,5437.06,5437.06,835
2001/12/13,13:14:00,5428.70,5428.70,5428.70,5428.70,1124
2001/12/13,13:15:00,5410.50,5410.50,5410.50,5410.50,1345
2001/12/13,13:16:00,5391.11,5391.11,5391.11,5391.11,1737
2001/12/13,13:17:00,5373.40,5373.40,5373.40,5373.40,1887
2001/12/13,13:18:00,5356.65,5356.65,5356.65,5356.65,2222
2001/12/13,13:19:00,5350.79,5350.79,5350.79,5350.79,1740
2001/12/13,13:20:00,5349.67,5349.67,5349.67,5349.67,1664
2001/12/13,13:21:00,5354.97,5354.97,5354.97,5354.97,1602
2001/12/13,13:22:00,5367.14,5367.14,5367.14,5367.14,1381
2001/12/13,13:23:00,5374.80,5374.80,5374.80,5374.80,1238
2001/12/13,13:24:00,5382.72,5382.72,5382.72,5382.72,1106
2001/12/13,13:25:00,5394.12,5394.12,5394.12,5394.12,953
2001/12/13,13:26:00,5404.82,5404.82,5404.82,5404.82,1129
2001/12/13,13:27:00,5405.56,5405.56,5405.56,5405.56,1176
2001/12/13,13:28:00,5408.58,5408.58,5408.58,5408.58,946
2001/12/13,13:29:00,5407.03,5407.03,5407.03,5407.03,1032
2001/12/13,13:30:00,5407.54,5407.54,5407.54,5407.54,3965
2001/12/14,09:00:00,5407.54,5407.54,5407.54,5407.54,0
2001/12/14,09:01:00,5293.52,5293.52,5293.52,5293.52,0
2001/12/14,09:02:00,5309.75,5309.75,5309.75,5309.75,5427
2001/12/14,09:03:00,5329.02,5329.02,5329.02,5329.02,1080
2001/12/14,09:04:00,5351.03,5351.03,5351.03,5351.03,1437
2001/12/14,09:05:00,5366.54,5366.54,5366.54,5366.54,1620
2001/12/14,09:06:00,5373.92,5373.92,5373.92,5373.92,1631
2001/12/14,09:07:00,5378.41,5378.41,5378.41,5378.41,2071
2001/12/14,09:08:00,5363.60,5363.60,5363.60,5363.60,1520
2001/12/14,09:09:00,5363.28,5363.28,5363.28,5363.28,1431
2001/12/14,09:10:00,5351.14,5351.14,5351.14,5351.14,1186
2001/12/14,09:11:00,5344.93,5344.93,5344.93,5344.93,1021
2001/12/14,09:12:00,5342.15,5342.15,5342.15,5342.15,1603
2001/12/14,09:13:00,5341.73,5341.73,5341.73,5341.73,759
2001/12/14,09:14:00,5347.08,5347.08,5347.08,5347.08,843
2001/12/14,09:15:00,5357.77,5357.77,5357.77,5357.77,783
2001/12/14,09:16:00,5369.31,5369.31,5369.31,5369.31,1009
2001/12/14,09:17:00,5388.93,5388.93,5388.93,5388.93,1397
2001/12/14,09:18:00,5396.48,5396.48,5396.48,5396.48,1268
2001/12/14,09:19:00,5401.81,5401.81,5401.81,5401.81,1322
2001/12/14,09:20:00,5409.72,5409.72,5409.72,5409.72,1379
2001/12/14,09:21:00,5411.70,5411.70,5411.70,5411.70,1171
2001/12/14,09:22:00,5409.00,5409.00,5409.00,5409.00,1509
2001/12/14,09:23:00,5418.24,5418.24,5418.24,5418.24,975
2001/12/14,09:24:00,5420.82,5420.82,5420.82,5420.82,874
2001/12/14,09:25:00,5423.04,5423.04,5423.04,5423.04,719
2001/12/14,09:26:00,5416.85,5416.85,5416.85,5416.85,765
2001/12/14,09:27:00,5417.11,5417.11,5417.11,5417.11,975
2001/12/14,09:28:00,5416.88,5416.88,5416.88,5416.88,754
2001/12/14,09:29:00,5407.16,5407.16,5407.16,5407.16,616
2001/12/14,09:30:00,5402.19,5402.19,5402.19,5402.19,553
2001/12/14,09:31:00,5386.18,5386.18,5386.18,5386.18,566
2001/12/14,09:32:00,5376.50,5376.50,5376.50,5376.50,880
2001/12/14,09:33:00,5373.51,5373.51,5373.51,5373.51,645
2001/12/14,09:34:00,5368.17,5368.17,5368.17,5368.17,550
2001/12/14,09:35:00,5364.66,5364.66,5364.66,5364.66,595
2001/12/14,09:36:00,5367.80,5367.80,5367.80,5367.80,571
2001/12/14,09:37:00,5368.33,5368.33,5368.33,5368.33,676
2001/12/14,09:38:00,5376.74,5376.74,5376.74,5376.74,528
2001/12/14,09:39:00,5381.16,5381.16,5381.16,5381.16,577
2001/12/14,09:40:00,5384.85,5384.85,5384.85,5384.85,555
2001/12/14,09:41:00,5390.98,5390.98,5390.98,5390.98,619
2001/12/14,09:42:00,5394.76,5394.76,5394.76,5394.76,980
2001/12/14,09:43:00,5403.58,5403.58,5403.58,5403.58,589
2001/12/14,09:44:00,5408.26,5408.26,5408.26,5408.26,546
2001/12/14,09:45:00,5408.72,5408.72,5408.72,5408.72,458
2001/12/14,09:46:00,5413.44,5413.44,5413.44,5413.44,542
2001/12/14,09:47:00,5415.34,5415.34,5415.34,5415.34,791
2001/12/14,09:48:00,5419.20,5419.20,5419.20,5419.20,536
2001/12/14,09:49:00,5413.28,5413.28,5413.28,5413.28,508
2001/12/14,09:50:00,5416.84,5416.84,5416.84,5416.84,586
2001/12/14,09:51:00,5412.79,5412.79,5412.79,5412.79,548
2001/12/14,09:52:00,5412.02,5412.02,5412.02,5412.02,804
2001/12/14,09:53:00,5407.26,5407.26,5407.26,5407.26,473
2001/12/14,09:54:00,5402.82,5402.82,5402.82,5402.82,425
2001/12/14,09:55:00,5396.47,5396.47,5396.47,5396.47,380
2001/12/14,09:56:00,5396.11,5396.11,5396.11,5396.11,447
2001/12/14,09:57:00,5384.64,5384.64,5384.64,5384.64,477
2001/12/14,09:58:00,5378.12,5378.12,5378.12,5378.12,415
2001/12/14,09:59:00,5382.97,5382.97,5382.97,5382.97,417
2001/12/14,10:00:00,5382.09,5382.09,5382.09,5382.09,339
2001/12/14,10:01:00,5380.23,5380.23,5380.23,5380.23,385
2001/12/14,10:02:00,5387.61,5387.61,5387.61,5387.61,802
2001/12/14,10:03:00,5383.66,5383.66,5383.66,5383.66,498
2001/12/14,10:04:00,5392.15,5392.15,5392.15,5392.15,529
2001/12/14,10:05:00,5394.55,5394.55,5394.55,5394.55,371
2001/12/14,10:06:00,5395.26,5395.26,5395.26,5395.26,426
2001/12/14,10:07:00,5398.53,5398.53,5398.53,5398.53,457
2001/12/14,10:08:00,5402.51,5402.51,5402.51,5402.51,472
2001/12/14,10:09:00,5408.78,5408.78,5408.78,5408.78,515
2001/12/14,10:10:00,5415.18,5415.18,5415.18,5415.18,661
2001/12/14,10:11:00,5417.31,5417.31,5417.31,5417.31,585
2001/12/14,10:12:00,5417.96,5417.96,5417.96,5417.96,749
2001/12/14,10:13:00,5424.16,5424.16,5424.16,5424.16,576
2001/12/14,10:14:00,5424.74,5424.74,5424.74,5424.74,520
2001/12/14,10:15:00,5421.35,5421.35,5421.35,5421.35,572
2001/12/14,10:16:00,5426.02,5426.02,5426.02,5426.02,864
2001/12/14,10:17:00,5423.70,5423.70,5423.70,5423.70,740
2001/12/14,10:18:00,5425.11,5425.11,5425.11,5425.11,722
2001/12/14,10:19:00,5427.90,5427.90,5427.90,5427.90,644
2001/12/14,10:20:00,5424.26,5424.26,5424.26,5424.26,410
2001/12/14,10:21:00,5427.06,5427.06,5427.06,5427.06,693
2001/12/14,10:22:00,5428.40,5428.40,5428.40,5428.40,686
2001/12/14,10:23:00,5424.32,5424.32,5424.32,5424.32,507
2001/12/14,10:24:00,5425.97,5425.97,5425.97,5425.97,490
2001/12/14,10:25:00,5430.91,5430.91,5430.91,5430.91,440
2001/12/14,10:26:00,5422.08,5422.08,5422.08,5422.08,443
2001/12/14,10:27:00,5428.36,5428.36,5428.36,5428.36,528
2001/12/14,10:28:00,5425.18,5425.18,5425.18,5425.18,373
2001/12/14,10:29:00,5425.70,5425.70,5425.70,5425.70,387
2001/12/14,10:30:00,5422.37,5422.37,5422.37,5422.37,396
2001/12/14,10:31:00,5416.14,5416.14,5416.14,5416.14,489
2001/12/14,10:32:00,5411.38,5411.38,5411.38,5411.38,497
2001/12/14,10:33:00,5409.16,5409.16,5409.16,5409.16,386
2001/12/14,10:34:00,5411.18,5411.18,5411.18,5411.18,461
2001/12/14,10:35:00,5404.63,5404.63,5404.63,5404.63,399
2001/12/14,10:36:00,5402.27,5402.27,5402.27,5402.27,431
2001/12/14,10:37:00,5406.62,5406.62,5406.62,5406.62,435
2001/12/14,10:38:00,5399.03,5399.03,5399.03,5399.03,454
2001/12/14,10:39:00,5400.35,5400.35,5400.35,5400.35,489
2001/12/14,10:40:00,5394.75,5394.75,5394.75,5394.75,305
2001/12/14,10:41:00,5391.65,5391.65,5391.65,5391.65,349
2001/12/14,10:42:00,5395.11,5395.11,5395.11,5395.11,410
2001/12/14,10:43:00,5396.43,5396.43,5396.43,5396.43,283
2001/12/14,10:44:00,5397.70,5397.70,5397.70,5397.70,300
2001/12/14,10:45:00,5399.56,5399.56,5399.56,5399.56,235
2001/12/14,10:46:00,5399.13,5399.13,5399.13,5399.13,321
2001/12/14,10:47:00,5406.06,5406.06,5406.06,5406.06,300
2001/12/14,10:48:00,5405.85,5405.85,5405.85,5405.85,563
2001/12/14,10:49:00,5408.47,5408.47,5408.47,5408.47,668
2001/12/14,10:50:00,5413.99,5413.99,5413.99,5413.99,600
2001/12/14,10:51:00,5420.46,5420.46,5420.46,5420.46,661
2001/12/14,10:52:00,5421.43,5421.43,5421.43,5421.43,686
2001/12/14,10:53:00,5425.44,5425.44,5425.44,5425.44,450
2001/12/14,10:54:00,5419.76,5419.76,5419.76,5419.76,440
2001/12/14,10:55:00,5426.84,5426.84,5426.84,5426.84,452
2001/12/14,10:56:00,5428.47,5428.47,5428.47,5428.47,470
2001/12/14,10:57:00,5430.44,5430.44,5430.44,5430.44,536
2001/12/14,10:58:00,5435.89,5435.89,5435.89,5435.89,525
2001/12/14,10:59:00,5432.92,5432.92,5432.92,5432.92,565
2001/12/14,11:00:00,5438.74,5438.74,5438.74,5438.74,584
2001/12/14,11:01:00,5438.83,5438.83,5438.83,5438.83,610
2001/12/14,11:02:00,5443.18,5443.18,5443.18,5443.18,1034
2001/12/14,11:03:00,5449.84,5449.84,5449.84,5449.84,600
2001/12/14,11:04:00,5449.93,5449.93,5449.93,5449.93,636
2001/12/14,11:05:00,5450.14,5450.14,5450.14,5450.14,750
2001/12/14,11:06:00,5446.70,5446.70,5446.70,5446.70,704
2001/12/14,11:07:00,5447.97,5447.97,5447.97,5447.97,607
2001/12/14,11:08:00,5448.45,5448.45,5448.45,5448.45,554
2001/12/14,11:09:00,5448.15,5448.15,5448.15,5448.15,422
2001/12/14,11:10:00,5452.09,5452.09,5452.09,5452.09,494
2001/12/14,11:11:00,5448.93,5448.93,5448.93,5448.93,413
2001/12/14,11:12:00,5447.00,5447.00,5447.00,5447.00,363
2001/12/14,11:13:00,5442.90,5442.90,5442.90,5442.90,313
2001/12/14,11:14:00,5440.63,5440.63,5440.63,5440.63,320
2001/12/14,11:15:00,5438.60,5438.60,5438.60,5438.60,258
2001/12/14,11:16:00,5436.86,5436.86,5436.86,5436.86,318
2001/12/14,11:17:00,5436.29,5436.29,5436.29,5436.29,367
2001/12/14,11:18:00,5431.81,5431.81,5431.81,5431.81,279
2001/12/14,11:19:00,5432.65,5432.65,5432.65,5432.65,294
2001/12/14,11:20:00,5435.62,5435.62,5435.62,5435.62,330
2001/12/14,11:21:00,5441.09,5441.09,5441.09,5441.09,372
2001/12/14,11:22:00,5449.34,5449.34,5449.34,5449.34,514
2001/12/14,11:23:00,5453.17,5453.17,5453.17,5453.17,361
2001/12/14,11:24:00,5456.54,5456.54,5456.54,5456.54,403
2001/12/14,11:25:00,5462.01,5462.01,5462.01,5462.01,435
2001/12/14,11:26:00,5459.20,5459.20,5459.20,5459.20,446
2001/12/14,11:27:00,5464.39,5464.39,5464.39,5464.39,396
2001/12/14,11:28:00,5459.59,5459.59,5459.59,5459.59,357
2001/12/14,11:29:00,5465.38,5465.38,5465.38,5465.38,550
2001/12/14,11:30:00,5469.60,5469.60,5469.60,5469.60,521
2001/12/14,11:31:00,5469.55,5469.55,5469.55,5469.55,503
2001/12/14,11:32:00,5467.73,5467.73,5467.73,5467.73,624
2001/12/14,11:33:00,5465.55,5465.55,5465.55,5465.55,433
2001/12/14,11:34:00,5466.65,5466.65,5466.65,5466.65,346
2001/12/14,11:35:00,5466.02,5466.02,5466.02,5466.02,319
2001/12/14,11:36:00,5461.07,5461.07,5461.07,5461.07,421
2001/12/14,11:37:00,5457.42,5457.42,5457.42,5457.42,346
2001/12/14,11:38:00,5454.99,5454.99,5454.99,5454.99,348
2001/12/14,11:39:00,5454.92,5454.92,5454.92,5454.92,282
2001/12/14,11:40:00,5450.37,5450.37,5450.37,5450.37,316
2001/12/14,11:41:00,5450.59,5450.59,5450.59,5450.59,338
2001/12/14,11:42:00,5450.77,5450.77,5450.77,5450.77,451
2001/12/14,11:43:00,5450.56,5450.56,5450.56,5450.56,258
2001/12/14,11:44:00,5446.10,5446.10,5446.10,5446.10,188
2001/12/14,11:45:00,5450.29,5450.29,5450.29,5450.29,187
2001/12/14,11:46:00,5440.71,5440.71,5440.71,5440.71,216
2001/12/14,11:47:00,5437.31,5437.31,5437.31,5437.31,422
2001/12/14,11:48:00,5437.78,5437.78,5437.78,5437.78,414
2001/12/14,11:49:00,5436.95,5436.95,5436.95,5436.95,350
2001/12/14,11:50:00,5430.24,5430.24,5430.24,5430.24,421
2001/12/14,11:51:00,5425.24,5425.24,5425.24,5425.24,498
2001/12/14,11:52:00,5424.70,5424.70,5424.70,5424.70,597
2001/12/14,11:53:00,5417.81,5417.81,5417.81,5417.81,608
2001/12/14,11:54:00,5414.33,5414.33,5414.33,5414.33,576
2001/12/14,11:55:00,5413.83,5413.83,5413.83,5413.83,465
2001/12/14,11:56:00,5404.85,5404.85,5404.85,5404.85,491
2001/12/14,11:57:00,5402.82,5402.82,5402.82,5402.82,528
2001/12/14,11:58:00,5398.22,5398.22,5398.22,5398.22,419
2001/12/14,11:59:00,5406.01,5406.01,5406.01,5406.01,512
2001/12/14,12:00:00,5402.82,5402.82,5402.82,5402.82,409
2001/12/14,12:01:00,5409.87,5409.87,5409.87,5409.87,458
2001/12/14,12:02:00,5410.88,5410.88,5410.88,5410.88,391
2001/12/14,12:03:00,5413.39,5413.39,5413.39,5413.39,304
2001/12/14,12:04:00,5414.66,5414.66,5414.66,5414.66,285
2001/12/14,12:05:00,5422.37,5422.37,5422.37,5422.37,300
2001/12/14,12:06:00,5424.51,5424.51,5424.51,5424.51,287
2001/12/14,12:07:00,5427.88,5427.88,5427.88,5427.88,216
2001/12/14,12:08:00,5420.15,5420.15,5420.15,5420.15,185
2001/12/14,12:09:00,5427.33,5427.33,5427.33,5427.33,162
2001/12/14,12:10:00,5418.17,5418.17,5418.17,5418.17,172
2001/12/14,12:11:00,5418.62,5418.62,5418.62,5418.62,173
2001/12/14,12:12:00,5411.43,5411.43,5411.43,5411.43,293
2001/12/14,12:13:00,5411.90,5411.90,5411.90,5411.90,191
2001/12/14,12:14:00,5406.07,5406.07,5406.07,5406.07,207
2001/12/14,12:15:00,5401.32,5401.32,5401.32,5401.32,255
2001/12/14,12:16:00,5395.97,5395.97,5395.97,5395.97,288
2001/12/14,12:17:00,5395.85,5395.85,5395.85,5395.85,418
2001/12/14,12:18:00,5390.64,5390.64,5390.64,5390.64,415
2001/12/14,12:19:00,5384.39,5384.39,5384.39,5384.39,433
2001/12/14,12:20:00,5382.58,5382.58,5382.58,5382.58,419
2001/12/14,12:21:00,5377.00,5377.00,5377.00,5377.00,457
2001/12/14,12:22:00,5376.31,5376.31,5376.31,5376.31,515
2001/12/14,12:23:00,5381.73,5381.73,5381.73,5381.73,330
2001/12/14,12:24:00,5376.23,5376.23,5376.23,5376.23,328
2001/12/14,12:25:00,5379.75,5379.75,5379.75,5379.75,371
2001/12/14,12:26:00,5388.28,5388.28,5388.28,5388.28,459
2001/12/14,12:27:00,5396.88,5396.88,5396.88,5396.88,435
2001/12/14,12:28:00,5398.96,5398.96,5398.96,5398.96,363
2001/12/14,12:29:00,5401.51,5401.51,5401.51,5401.51,370
2001/12/14,12:30:00,5404.48,5404.48,5404.48,5404.48,351
2001/12/14,12:31:00,5403.20,5403.20,5403.20,5403.20,331
2001/12/14,12:32:00,5404.18,5404.18,5404.18,5404.18,607
2001/12/14,12:33:00,5404.50,5404.50,5404.50,5404.50,205
2001/12/14,12:34:00,5402.05,5402.05,5402.05,5402.05,201
2001/12/14,12:35:00,5397.35,5397.35,5397.35,5397.35,221
2001/12/14,12:36:00,5401.85,5401.85,5401.85,5401.85,254
2001/12/14,12:37:00,5400.01,5400.01,5400.01,5400.01,252
2001/12/14,12:38:00,5399.64,5399.64,5399.64,5399.64,228
2001/12/14,12:39:00,5404.31,5404.31,5404.31,5404.31,206
2001/12/14,12:40:00,5408.91,5408.91,5408.91,5408.91,297
2001/12/14,12:41:00,5415.21,5415.21,5415.21,5415.21,319
2001/12/14,12:42:00,5422.25,5422.25,5422.25,5422.25,594
2001/12/14,12:43:00,5424.15,5424.15,5424.15,5424.15,516
2001/12/14,12:44:00,5430.03,5430.03,5430.03,5430.03,568
2001/12/14,12:45:00,5433.88,5433.88,5433.88,5433.88,557
2001/12/14,12:46:00,5435.92,5435.92,5435.92,5435.92,608
2001/12/14,12:47:00,5439.55,5439.55,5439.55,5439.55,622
2001/12/14,12:48:00,5440.89,5440.89,5440.89,5440.89,541
2001/12/14,12:49:00,5448.63,5448.63,5448.63,5448.63,510
2001/12/14,12:50:00,5444.45,5444.45,5444.45,5444.45,519
2001/12/14,12:51:00,5447.58,5447.58,5447.58,5447.58,570
2001/12/14,12:52:00,5435.39,5435.39,5435.39,5435.39,683
2001/12/14,12:53:00,5433.54,5433.54,5433.54,5433.54,443
2001/12/14,12:54:00,5427.14,5427.14,5427.14,5427.14,411
2001/12/14,12:55:00,5424.91,5424.91,5424.91,5424.91,386
2001/12/14,12:56:00,5420.51,5420.51,5420.51,5420.51,403
2001/12/14,12:57:00,5418.02,5418.02,5418.02,5418.02,420
2001/12/14,12:58:00,5416.84,5416.84,5416.84,5416.84,330
2001/12/14,12:59:00,5415.45,5415.45,5415.45,5415.45,341
2001/12/14,13:00:00,5407.05,5407.05,5407.05,5407.05,342
2001/12/14,13:01:00,5416.06,5416.06,5416.06,5416.06,296
2001/12/14,13:02:00,5416.17,5416.17,5416.17,5416.17,403
2001/12/14,13:03:00,5418.90,5418.90,5418.90,5418.90,279
2001/12/14,13:04:00,5422.03,5422.03,5422.03,5422.03,256
2001/12/14,13:05:00,5424.82,5424.82,5424.82,5424.82,272
2001/12/14,13:06:00,5433.72,5433.72,5433.72,5433.72,374
2001/12/14,13:07:00,5435.43,5435.43,5435.43,5435.43,423
2001/12/14,13:08:00,5442.45,5442.45,5442.45,5442.45,415
2001/12/14,13:09:00,5442.39,5442.39,5442.39,5442.39,557
2001/12/14,13:10:00,5448.05,5448.05,5448.05,5448.05,867
2001/12/14,13:11:00,5451.29,5451.29,5451.29,5451.29,897
2001/12/14,13:12:00,5458.57,5458.57,5458.57,5458.57,853
2001/12/14,13:13:00,5460.22,5460.22,5460.22,5460.22,641
2001/12/14,13:14:00,5465.48,5465.48,5465.48,5465.48,628
2001/12/14,13:15:00,5472.28,5472.28,5472.28,5472.28,773
2001/12/14,13:16:00,5470.93,5470.93,5470.93,5470.93,555
2001/12/14,13:17:00,5466.37,5466.37,5466.37,5466.37,668
2001/12/14,13:18:00,5471.79,5471.79,5471.79,5471.79,622
2001/12/14,13:19:00,5463.34,5463.34,5463.34,5463.34,626
2001/12/14,13:20:00,5462.37,5462.37,5462.37,5462.37,527
2001/12/14,13:21:00,5454.88,5454.88,5454.88,5454.88,707
2001/12/14,13:22:00,5456.43,5456.43,5456.43,5456.43,697
2001/12/14,13:23:00,5449.29,5449.29,5449.29,5449.29,615
2001/12/14,13:24:00,5458.09,5458.09,5458.09,5458.09,598
2001/12/14,13:25:00,5461.18,5461.18,5461.18,5461.18,702
2001/12/14,13:26:00,5459.67,5459.67,5459.67,5459.67,790
2001/12/14,13:27:00,5470.21,5470.21,5470.21,5470.21,973
2001/12/14,13:28:00,5475.11,5475.11,5475.11,5475.11,951
2001/12/14,13:29:00,5474.06,5474.06,5474.06,5474.06,1282
2001/12/14,13:30:00,5486.73,5486.73,5486.73,5486.73,5179
2001/12/17,09:00:00,5486.73,5486.73,5486.73,5486.73,0
2001/12/17,09:01:00,5502.04,5502.04,5502.04,5502.04,0
2001/12/17,09:02:00,5519.26,5519.26,5519.26,5519.26,7035
2001/12/17,09:03:00,5526.29,5526.29,5526.29,5526.29,1477
2001/12/17,09:04:00,5532.39,5532.39,5532.39,5532.39,1838
2001/12/17,09:05:00,5535.75,5535.75,5535.75,5535.75,1837
2001/12/17,09:06:00,5531.18,5531.18,5531.18,5531.18,1742
2001/12/17,09:07:00,5534.08,5534.08,5534.08,5534.08,2116
2001/12/17,09:08:00,5523.85,5523.85,5523.85,5523.85,1541
2001/12/17,09:09:00,5516.17,5516.17,5516.17,5516.17,1488
2001/12/17,09:10:00,5517.80,5517.80,5517.80,5517.80,1253
2001/12/17,09:11:00,5500.69,5500.69,5500.69,5500.69,1263
2001/12/17,09:12:00,5504.36,5504.36,5504.36,5504.36,1861
2001/12/17,09:13:00,5500.08,5500.08,5500.08,5500.08,1259
2001/12/17,09:14:00,5495.45,5495.45,5495.45,5495.45,1328
2001/12/17,09:15:00,5497.21,5497.21,5497.21,5497.21,940
2001/12/17,09:16:00,5500.29,5500.29,5500.29,5500.29,974
2001/12/17,09:17:00,5495.75,5495.75,5495.75,5495.75,1009
2001/12/17,09:18:00,5497.88,5497.88,5497.88,5497.88,921
2001/12/17,09:19:00,5495.96,5495.96,5495.96,5495.96,978
2001/12/17,09:20:00,5494.89,5494.89,5494.89,5494.89,809
2001/12/17,09:21:00,5491.62,5491.62,5491.62,5491.62,1060
2001/12/17,09:22:00,5484.66,5484.66,5484.66,5484.66,1212
2001/12/17,09:23:00,5475.21,5475.21,5475.21,5475.21,938
2001/12/17,09:24:00,5461.26,5461.26,5461.26,5461.26,1014
2001/12/17,09:25:00,5452.31,5452.31,5452.31,5452.31,1053
2001/12/17,09:26:00,5443.34,5443.34,5443.34,5443.34,1101
2001/12/17,09:27:00,5438.06,5438.06,5438.06,5438.06,1237
2001/12/17,09:28:00,5427.46,5427.46,5427.46,5427.46,1278
2001/12/17,09:29:00,5420.60,5420.60,5420.60,5420.60,1305
2001/12/17,09:30:00,5413.97,5413.97,5413.97,5413.97,1353
2001/12/17,09:31:00,5423.25,5423.25,5423.25,5423.25,1252
2001/12/17,09:32:00,5428.62,5428.62,5428.62,5428.62,1270
2001/12/17,09:33:00,5430.22,5430.22,5430.22,5430.22,956
2001/12/17,09:34:00,5447.13,5447.13,5447.13,5447.13,811
2001/12/17,09:35:00,5457.73,5457.73,5457.73,5457.73,833
2001/12/17,09:36:00,5459.34,5459.34,5459.34,5459.34,732
2001/12/17,09:37:00,5462.63,5462.63,5462.63,5462.63,878
2001/12/17,09:38:00,5462.88,5462.88,5462.88,5462.88,700
2001/12/17,09:39:00,5459.84,5459.84,5459.84,5459.84,639
2001/12/17,09:40:00,5453.87,5453.87,5453.87,5453.87,525
2001/12/17,09:41:00,5446.73,5446.73,5446.73,5446.73,564
2001/12/17,09:42:00,5447.01,5447.01,5447.01,5447.01,816
2001/12/17,09:43:00,5442.21,5442.21,5442.21,5442.21,525
2001/12/17,09:44:00,5445.60,5445.60,5445.60,5445.60,505
2001/12/17,09:45:00,5451.35,5451.35,5451.35,5451.35,436
2001/12/17,09:46:00,5450.72,5450.72,5450.72,5450.72,529
2001/12/17,09:47:00,5450.61,5450.61,5450.61,5450.61,590
2001/12/17,09:48:00,5458.84,5458.84,5458.84,5458.84,420
2001/12/17,09:49:00,5455.90,5455.90,5455.90,5455.90,440
2001/12/17,09:50:00,5461.45,5461.45,5461.45,5461.45,471
2001/12/17,09:51:00,5465.89,5465.89,5465.89,5465.89,508
2001/12/17,09:52:00,5470.93,5470.93,5470.93,5470.93,705
2001/12/17,09:53:00,5476.36,5476.36,5476.36,5476.36,610
2001/12/17,09:54:00,5479.27,5479.27,5479.27,5479.27,542
2001/12/17,09:55:00,5482.73,5482.73,5482.73,5482.73,523
2001/12/17,09:56:00,5485.62,5485.62,5485.62,5485.62,603
2001/12/17,09:57:00,5494.98,5494.98,5494.98,5494.98,614
2001/12/17,09:58:00,5497.94,5497.94,5497.94,5497.94,592
2001/12/17,09:59:00,5501.27,5501.27,5501.27,5501.27,597
2001/12/17,10:00:00,5502.79,5502.79,5502.79,5502.79,544
2001/12/17,10:01:00,5500.02,5500.02,5500.02,5500.02,609
2001/12/17,10:02:00,5490.51,5490.51,5490.51,5490.51,912
2001/12/17,10:03:00,5488.94,5488.94,5488.94,5488.94,539
2001/12/17,10:04:00,5486.42,5486.42,5486.42,5486.42,468
2001/12/17,10:05:00,5481.69,5481.69,5481.69,5481.69,517
2001/12/17,10:06:00,5470.04,5470.04,5470.04,5470.04,518
2001/12/17,10:07:00,5469.90,5469.90,5469.90,5469.90,643
2001/12/17,10:08:00,5471.18,5471.18,5471.18,5471.18,445
2001/12/17,10:09:00,5472.15,5472.15,5472.15,5472.15,367
2001/12/17,10:10:00,5466.34,5466.34,5466.34,5466.34,310
2001/12/17,10:11:00,5462.87,5462.87,5462.87,5462.87,345
2001/12/17,10:12:00,5469.61,5469.61,5469.61,5469.61,557
2001/12/17,10:13:00,5466.59,5466.59,5466.59,5466.59,275
2001/12/17,10:14:00,5467.83,5467.83,5467.83,5467.83,274
2001/12/17,10:15:00,5470.49,5470.49,5470.49,5470.49,237
2001/12/17,10:16:00,5474.13,5474.13,5474.13,5474.13,214
2001/12/17,10:17:00,5468.01,5468.01,5468.01,5468.01,306
2001/12/17,10:18:00,5471.24,5471.24,5471.24,5471.24,243
2001/12/17,10:19:00,5477.31,5477.31,5477.31,5477.31,245
2001/12/17,10:20:00,5476.71,5476.71,5476.71,5476.71,223
2001/12/17,10:21:00,5475.53,5475.53,5475.53,5475.53,207
2001/12/17,10:22:00,5478.19,5478.19,5478.19,5478.19,492
2001/12/17,10:23:00,5471.54,5471.54,5471.54,5471.54,252
2001/12/17,10:24:00,5474.68,5474.68,5474.68,5474.68,237
2001/12/17,10:25:00,5469.77,5469.77,5469.77,5469.77,287
2001/12/17,10:26:00,5469.75,5469.75,5469.75,5469.75,245
2001/12/17,10:27:00,5473.84,5473.84,5473.84,5473.84,287
2001/12/17,10:28:00,5468.81,5468.81,5468.81,5468.81,255
2001/12/17,10:29:00,5469.89,5469.89,5469.89,5469.89,229
2001/12/17,10:30:00,5467.36,5467.36,5467.36,5467.36,211
2001/12/17,10:31:00,5468.24,5468.24,5468.24,5468.24,303
2001/12/17,10:32:00,5463.82,5463.82,5463.82,5463.82,380
2001/12/17,10:33:00,5459.05,5459.05,5459.05,5459.05,326
2001/12/17,10:34:00,5457.74,5457.74,5457.74,5457.74,247
2001/12/17,10:35:00,5455.16,5455.16,5455.16,5455.16,343
2001/12/17,10:36:00,5451.93,5451.93,5451.93,5451.93,349
2001/12/17,10:37:00,5449.01,5449.01,5449.01,5449.01,589
2001/12/17,10:38:00,5447.98,5447.98,5447.98,5447.98,463
2001/12/17,10:39:00,5445.29,5445.29,5445.29,5445.29,440
2001/12/17,10:40:00,5444.56,5444.56,5444.56,5444.56,569
2001/12/17,10:41:00,5440.39,5440.39,5440.39,5440.39,511
2001/12/17,10:42:00,5439.97,5439.97,5439.97,5439.97,659
2001/12/17,10:43:00,5438.02,5438.02,5438.02,5438.02,535
2001/12/17,10:44:00,5437.82,5437.82,5437.82,5437.82,413
2001/12/17,10:45:00,5440.36,5440.36,5440.36,5440.36,362
2001/12/17,10:46:00,5440.86,5440.86,5440.86,5440.86,423
2001/12/17,10:47:00,5445.04,5445.04,5445.04,5445.04,467
2001/12/17,10:48:00,5449.54,5449.54,5449.54,5449.54,381
2001/12/17,10:49:00,5452.29,5452.29,5452.29,5452.29,348
2001/12/17,10:50:00,5455.01,5455.01,5455.01,5455.01,381
2001/12/17,10:51:00,5459.54,5459.54,5459.54,5459.54,331
2001/12/17,10:52:00,5458.04,5458.04,5458.04,5458.04,420
2001/12/17,10:53:00,5461.95,5461.95,5461.95,5461.95,217
2001/12/17,10:54:00,5459.80,5459.80,5459.80,5459.80,192
2001/12/17,10:55:00,5459.96,5459.96,5459.96,5459.96,201
2001/12/17,10:56:00,5454.82,5454.82,5454.82,5454.82,213
2001/12/17,10:57:00,5452.68,5452.68,5452.68,5452.68,203
2001/12/17,10:58:00,5457.07,5457.07,5457.07,5457.07,150
2001/12/17,10:59:00,5450.14,5450.14,5450.14,5450.14,165
2001/12/17,11:00:00,5450.72,5450.72,5450.72,5450.72,158
2001/12/17,11:01:00,5450.32,5450.32,5450.32,5450.32,195
2001/12/17,11:02:00,5452.75,5452.75,5452.75,5452.75,328
2001/12/17,11:03:00,5456.02,5456.02,5456.02,5456.02,165
2001/12/17,11:04:00,5449.67,5449.67,5449.67,5449.67,162
2001/12/17,11:05:00,5449.92,5449.92,5449.92,5449.92,172
2001/12/17,11:06:00,5451.24,5451.24,5451.24,5451.24,297
2001/12/17,11:07:00,5450.32,5450.32,5450.32,5450.32,222
2001/12/17,11:08:00,5454.00,5454.00,5454.00,5454.00,201
2001/12/17,11:09:00,5453.51,5453.51,5453.51,5453.51,257
2001/12/17,11:10:00,5462.81,5462.81,5462.81,5462.81,256
2001/12/17,11:11:00,5465.11,5465.11,5465.11,5465.11,342
2001/12/17,11:12:00,5466.07,5466.07,5466.07,5466.07,487
2001/12/17,11:13:00,5470.56,5470.56,5470.56,5470.56,522
2001/12/17,11:14:00,5477.64,5477.64,5477.64,5477.64,627
2001/12/17,11:15:00,5479.84,5479.84,5479.84,5479.84,466
2001/12/17,11:16:00,5477.68,5477.68,5477.68,5477.68,509
2001/12/17,11:17:00,5482.79,5482.79,5482.79,5482.79,471
2001/12/17,11:18:00,5484.54,5484.54,5484.54,5484.54,335
2001/12/17,11:19:00,5484.50,5484.50,5484.50,5484.50,332
2001/12/17,11:20:00,5482.40,5482.40,5482.40,5482.40,316
2001/12/17,11:21:00,5486.14,5486.14,5486.14,5486.14,316
2001/12/17,11:22:00,5487.14,5487.14,5487.14,5487.14,548
2001/12/17,11:23:00,5479.16,5479.16,5479.16,5479.16,297
2001/12/17,11:24:00,5483.23,5483.23,5483.23,5483.23,229
2001/12/17,11:25:00,5476.49,5476.49,5476.49,5476.49,335
2001/12/17,11:26:00,5473.99,5473.99,5473.99,5473.99,314
2001/12/17,11:27:00,5473.89,5473.89,5473.89,5473.89,342
2001/12/17,11:28:00,5474.75,5474.75,5474.75,5474.75,288
2001/12/17,11:29:00,5475.13,5475.13,5475.13,5475.13,255
2001/12/17,11:30:00,5479.36,5479.36,5479.36,5479.36,228
2001/12/17,11:31:00,5480.52,5480.52,5480.52,5480.52,254
2001/12/17,11:32:00,5473.25,5473.25,5473.25,5473.25,345
2001/12/17,11:33:00,5478.69,5478.69,5478.69,5478.69,225
2001/12/17,11:34:00,5483.29,5483.29,5483.29,5483.29,171
2001/12/17,11:35:00,5485.70,5485.70,5485.70,5485.70,262
2001/12/17,11:36:00,5489.32,5489.32,5489.32,5489.32,273
2001/12/17,11:37:00,5490.49,5490.49,5490.49,5490.49,313
2001/12/17,11:38:00,5493.67,5493.67,5493.67,5493.67,414
2001/12/17,11:39:00,5495.49,5495.49,5495.49,5495.49,306
2001/12/17,11:40:00,5492.73,5492.73,5492.73,5492.73,346
2001/12/17,11:41:00,5501.51,5501.51,5501.51,5501.51,486
2001/12/17,11:42:00,5500.69,5500.69,5500.69,5500.69,491
2001/12/17,11:43:00,5500.11,5500.11,5500.11,5500.11,324
2001/12/17,11:44:00,5505.40,5505.40,5505.40,5505.40,304
2001/12/17,11:45:00,5503.62,5503.62,5503.62,5503.62,312
2001/12/17,11:46:00,5502.72,5502.72,5502.72,5502.72,309
2001/12/17,11:47:00,5496.27,5496.27,5496.27,5496.27,321
2001/12/17,11:48:00,5503.27,5503.27,5503.27,5503.27,239
2001/12/17,11:49:00,5501.05,5501.05,5501.05,5501.05,232
2001/12/17,11:50:00,5501.37,5501.37,5501.37,5501.37,250
2001/12/17,11:51:00,5497.42,5497.42,5497.42,5497.42,263
2001/12/17,11:52:00,5501.11,5501.11,5501.11,5501.11,347
2001/12/17,11:53:00,5499.91,5499.91,5499.91,5499.91,173
2001/12/17,11:54:00,5500.32,5500.32,5500.32,5500.32,166
2001/12/17,11:55:00,5501.62,5501.62,5501.62,5501.62,149
2001/12/17,11:56:00,5502.43,5502.43,5502.43,5502.43,222
2001/12/17,11:57:00,5501.56,5501.56,5501.56,5501.56,224
2001/12/17,11:58:00,5502.82,5502.82,5502.82,5502.82,190
2001/12/17,11:59:00,5497.40,5497.40,5497.40,5497.40,208
2001/12/17,12:00:00,5500.12,5500.12,5500.12,5500.12,193
2001/12/17,12:01:00,5503.63,5503.63,5503.63,5503.63,281
2001/12/17,12:02:00,5502.21,5502.21,5502.21,5502.21,397
2001/12/17,12:03:00,5500.76,5500.76,5500.76,5500.76,199
2001/12/17,12:04:00,5496.51,5496.51,5496.51,5496.51,169
2001/12/17,12:05:00,5497.56,5497.56,5497.56,5497.56,144
2001/12/17,12:06:00,5494.25,5494.25,5494.25,5494.25,219
2001/12/17,12:07:00,5498.42,5498.42,5498.42,5498.42,234
2001/12/17,12:08:00,5493.61,5493.61,5493.61,5493.61,208
2001/12/17,12:09:00,5490.47,5490.47,5490.47,5490.47,219
2001/12/17,12:10:00,5486.86,5486.86,5486.86,5486.86,181
2001/12/17,12:11:00,5486.56,5486.56,5486.56,5486.56,244
2001/12/17,12:12:00,5489.20,5489.20,5489.20,5489.20,575
2001/12/17,12:13:00,5488.16,5488.16,5488.16,5488.16,171
2001/12/17,12:14:00,5493.57,5493.57,5493.57,5493.57,195
2001/12/17,12:15:00,5494.03,5494.03,5494.03,5494.03,168
2001/12/17,12:16:00,5495.24,5495.24,5495.24,5495.24,201
2001/12/17,12:17:00,5492.03,5492.03,5492.03,5492.03,277
2001/12/17,12:18:00,5489.25,5489.25,5489.25,5489.25,193
2001/12/17,12:19:00,5489.80,5489.80,5489.80,5489.80,165
2001/12/17,12:20:00,5494.41,5494.41,5494.41,5494.41,155
2001/12/17,12:21:00,5487.95,5487.95,5487.95,5487.95,222
2001/12/17,12:22:00,5491.25,5491.25,5491.25,5491.25,320
2001/12/17,12:23:00,5489.43,5489.43,5489.43,5489.43,252
2001/12/17,12:24:00,5489.24,5489.24,5489.24,5489.24,241
2001/12/17,12:25:00,5489.18,5489.18,5489.18,5489.18,189
2001/12/17,12:26:00,5482.42,5482.42,5482.42,5482.42,263
2001/12/17,12:27:00,5482.86,5482.86,5482.86,5482.86,182
2001/12/17,12:28:00,5480.61,5480.61,5480.61,5480.61,232
2001/12/17,12:29:00,5477.90,5477.90,5477.90,5477.90,248
2001/12/17,12:30:00,5476.76,5476.76,5476.76,5476.76,276
2001/12/17,12:31:00,5478.06,5478.06,5478.06,5478.06,389
2001/12/17,12:32:00,5470.61,5470.61,5470.61,5470.61,528
2001/12/17,12:33:00,5467.92,5467.92,5467.92,5467.92,331
2001/12/17,12:34:00,5466.69,5466.69,5466.69,5466.69,345
2001/12/17,12:35:00,5463.69,5463.69,5463.69,5463.69,397
2001/12/17,12:36:00,5460.81,5460.81,5460.81,5460.81,372
2001/12/17,12:37:00,5460.84,5460.84,5460.84,5460.84,593
2001/12/17,12:38:00,5457.21,5457.21,5457.21,5457.21,487
2001/12/17,12:39:00,5458.43,5458.43,5458.43,5458.43,390
2001/12/17,12:40:00,5459.13,5459.13,5459.13,5459.13,344
2001/12/17,12:41:00,5461.17,5461.17,5461.17,5461.17,410
2001/12/17,12:42:00,5465.06,5465.06,5465.06,5465.06,476
2001/12/17,12:43:00,5463.32,5463.32,5463.32,5463.32,241
2001/12/17,12:44:00,5465.23,5465.23,5465.23,5465.23,275
2001/12/17,12:45:00,5465.04,5465.04,5465.04,5465.04,235
2001/12/17,12:46:00,5466.43,5466.43,5466.43,5466.43,242
2001/12/17,12:47:00,5469.01,5469.01,5469.01,5469.01,261
2001/12/17,12:48:00,5468.38,5468.38,5468.38,5468.38,183
2001/12/17,12:49:00,5470.04,5470.04,5470.04,5470.04,157
2001/12/17,12:50:00,5471.26,5471.26,5471.26,5471.26,168
2001/12/17,12:51:00,5471.33,5471.33,5471.33,5471.33,235
2001/12/17,12:52:00,5466.98,5466.98,5466.98,5466.98,285
2001/12/17,12:53:00,5470.69,5470.69,5470.69,5470.69,173
2001/12/17,12:54:00,5467.38,5467.38,5467.38,5467.38,198
2001/12/17,12:55:00,5468.78,5468.78,5468.78,5468.78,165
2001/12/17,12:56:00,5470.59,5470.59,5470.59,5470.59,210
2001/12/17,12:57:00,5478.25,5478.25,5478.25,5478.25,231
2001/12/17,12:58:00,5479.80,5479.80,5479.80,5479.80,204
2001/12/17,12:59:00,5484.13,5484.13,5484.13,5484.13,288
2001/12/17,13:00:00,5485.69,5485.69,5485.69,5485.69,349
2001/12/17,13:01:00,5491.67,5491.67,5491.67,5491.67,518
2001/12/17,13:02:00,5497.11,5497.11,5497.11,5497.11,756
2001/12/17,13:03:00,5500.48,5500.48,5500.48,5500.48,516
2001/12/17,13:04:00,5498.10,5498.10,5498.10,5498.10,455
2001/12/17,13:05:00,5507.14,5507.14,5507.14,5507.14,436
2001/12/17,13:06:00,5496.37,5496.37,5496.37,5496.37,463
2001/12/17,13:07:00,5498.85,5498.85,5498.85,5498.85,463
2001/12/17,13:08:00,5496.22,5496.22,5496.22,5496.22,345
2001/12/17,13:09:00,5494.63,5494.63,5494.63,5494.63,372
2001/12/17,13:10:00,5491.07,5491.07,5491.07,5491.07,395
2001/12/17,13:11:00,5490.74,5490.74,5490.74,5490.74,396
2001/12/17,13:12:00,5489.52,5489.52,5489.52,5489.52,675
2001/12/17,13:13:00,5484.56,5484.56,5484.56,5484.56,469
2001/12/17,13:14:00,5488.91,5488.91,5488.91,5488.91,365
2001/12/17,13:15:00,5488.24,5488.24,5488.24,5488.24,465
2001/12/17,13:16:00,5489.62,5489.62,5489.62,5489.62,690
2001/12/17,13:17:00,5495.52,5495.52,5495.52,5495.52,584
2001/12/17,13:18:00,5490.82,5490.82,5490.82,5490.82,455
2001/12/17,13:19:00,5494.05,5494.05,5494.05,5494.05,389
2001/12/17,13:20:00,5489.03,5489.03,5489.03,5489.03,385
2001/12/17,13:21:00,5495.06,5495.06,5495.06,5495.06,503
2001/12/17,13:22:00,5490.61,5490.61,5490.61,5490.61,687
2001/12/17,13:23:00,5478.61,5478.61,5478.61,5478.61,576
2001/12/17,13:24:00,5468.70,5468.70,5468.70,5468.70,601
2001/12/17,13:25:00,5462.31,5462.31,5462.31,5462.31,749
2001/12/17,13:26:00,5454.97,5454.97,5454.97,5454.97,1047
2001/12/17,13:27:00,5450.19,5450.19,5450.19,5450.19,1264
2001/12/17,13:28:00,5447.79,5447.79,5447.79,5447.79,1234
2001/12/17,13:29:00,5449.27,5449.27,5449.27,5449.27,1246
2001/12/17,13:30:00,5456.15,5456.15,5456.15,5456.15,3992
2001/12/18,09:00:00,5456.15,5456.15,5456.15,5456.15,0
2001/12/18,09:01:00,5588.45,5588.45,5588.45,5588.45,0
2001/12/18,09:02:00,5586.87,5586.87,5586.87,5586.87,6326
2001/12/18,09:03:00,5580.48,5580.48,5580.48,5580.48,1528
2001/12/18,09:04:00,5574.34,5574.34,5574.34,5574.34,1629
2001/12/18,09:05:00,5563.14,5563.14,5563.14,5563.14,1823
2001/12/18,09:06:00,5558.39,5558.39,5558.39,5558.39,1260
2001/12/18,09:07:00,5543.62,5543.62,5543.62,5543.62,1336
2001/12/18,09:08:00,5535.41,5535.41,5535.41,5535.41,1188
2001/12/18,09:09:00,5531.27,5531.27,5531.27,5531.27,1005
2001/12/18,09:10:00,5530.25,5530.25,5530.25,5530.25,1108
2001/12/18,09:11:00,5533.52,5533.52,5533.52,5533.52,1307
2001/12/18,09:12:00,5536.79,5536.79,5536.79,5536.79,1478
2001/12/18,09:13:00,5545.76,5545.76,5545.76,5545.76,1058
2001/12/18,09:14:00,5547.75,5547.75,5547.75,5547.75,1021
2001/12/18,09:15:00,5560.67,5560.67,5560.67,5560.67,951
2001/12/18,09:16:00,5553.74,5553.74,5553.74,5553.74,1078
2001/12/18,09:17:00,5557.19,5557.19,5557.19,5557.19,963
2001/12/18,09:18:00,5555.70,5555.70,5555.70,5555.70,893
2001/12/18,09:19:00,5552.16,5552.16,5552.16,5552.16,926
2001/12/18,09:20:00,5550.88,5550.88,5550.88,5550.88,678
2001/12/18,09:21:00,5537.80,5537.80,5537.80,5537.80,745
2001/12/18,09:22:00,5528.05,5528.05,5528.05,5528.05,763
2001/12/18,09:23:00,5518.69,5518.69,5518.69,5518.69,774
2001/12/18,09:24:00,5511.61,5511.61,5511.61,5511.61,760
2001/12/18,09:25:00,5507.21,5507.21,5507.21,5507.21,859
2001/12/18,09:26:00,5502.76,5502.76,5502.76,5502.76,928
2001/12/18,09:27:00,5512.13,5512.13,5512.13,5512.13,829
2001/12/18,09:28:00,5508.06,5508.06,5508.06,5508.06,1184
2001/12/18,09:29:00,5525.16,5525.16,5525.16,5525.16,1095
2001/12/18,09:30:00,5526.55,5526.55,5526.55,5526.55,942
2001/12/18,09:31:00,5525.98,5525.98,5525.98,5525.98,848
2001/12/18,09:32:00,5518.88,5518.88,5518.88,5518.88,797
2001/12/18,09:33:00,5513.68,5513.68,5513.68,5513.68,621
2001/12/18,09:34:00,5515.07,5515.07,5515.07,5515.07,559
2001/12/18,09:35:00,5504.32,5504.32,5504.32,5504.32,511
2001/12/18,09:36:00,5496.20,5496.20,5496.20,5496.20,518
2001/12/18,09:37:00,5492.41,5492.41,5492.41,5492.41,733
2001/12/18,09:38:00,5481.11,5481.11,5481.11,5481.11,695
2001/12/18,09:39:00,5478.50,5478.50,5478.50,5478.50,728
2001/12/18,09:40:00,5469.33,5469.33,5469.33,5469.33,657
2001/12/18,09:41:00,5464.64,5464.64,5464.64,5464.64,797
2001/12/18,09:42:00,5459.48,5459.48,5459.48,5459.48,875
2001/12/18,09:43:00,5453.95,5453.95,5453.95,5453.95,817
2001/12/18,09:44:00,5451.89,5451.89,5451.89,5451.89,852
2001/12/18,09:45:00,5446.57,5446.57,5446.57,5446.57,780
2001/12/18,09:46:00,5440.48,5440.48,5440.48,5440.48,911
2001/12/18,09:47:00,5447.98,5447.98,5447.98,5447.98,830
2001/12/18,09:48:00,5450.44,5450.44,5450.44,5450.44,825
2001/12/18,09:49:00,5453.80,5453.80,5453.80,5453.80,743
2001/12/18,09:50:00,5466.24,5466.24,5466.24,5466.24,695
2001/12/18,09:51:00,5469.80,5469.80,5469.80,5469.80,739
2001/12/18,09:52:00,5475.60,5475.60,5475.60,5475.60,819
2001/12/18,09:53:00,5473.98,5473.98,5473.98,5473.98,582
2001/12/18,09:54:00,5483.75,5483.75,5483.75,5483.75,595
2001/12/18,09:55:00,5482.85,5482.85,5482.85,5482.85,513
2001/12/18,09:56:00,5481.72,5481.72,5481.72,5481.72,395
2001/12/18,09:57:00,5478.40,5478.40,5478.40,5478.40,543
2001/12/18,09:58:00,5471.44,5471.44,5471.44,5471.44,353
2001/12/18,09:59:00,5473.16,5473.16,5473.16,5473.16,348
2001/12/18,10:00:00,5464.02,5464.02,5464.02,5464.02,293
2001/12/18,10:01:00,5464.03,5464.03,5464.03,5464.03,337
2001/12/18,10:02:00,5458.79,5458.79,5458.79,5458.79,505
2001/12/18,10:03:00,5456.05,5456.05,5456.05,5456.05,295
2001/12/18,10:04:00,5451.63,5451.63,5451.63,5451.63,277
2001/12/18,10:05:00,5446.52,5446.52,5446.52,5446.52,293
2001/12/18,10:06:00,5449.76,5449.76,5449.76,5449.76,328
2001/12/18,10:07:00,5445.60,5445.60,5445.60,5445.60,391
2001/12/18,10:08:00,5438.43,5438.43,5438.43,5438.43,336
2001/12/18,10:09:00,5436.49,5436.49,5436.49,5436.49,385
2001/12/18,10:10:00,5432.36,5432.36,5432.36,5432.36,342
2001/12/18,10:11:00,5428.33,5428.33,5428.33,5428.33,547
2001/12/18,10:12:00,5420.93,5420.93,5420.93,5420.93,662
2001/12/18,10:13:00,5419.75,5419.75,5419.75,5419.75,651
2001/12/18,10:14:00,5407.51,5407.51,5407.51,5407.51,815
2001/12/18,10:15:00,5400.98,5400.98,5400.98,5400.98,680
2001/12/18,10:16:00,5393.79,5393.79,5393.79,5393.79,969
2001/12/18,10:17:00,5388.73,5388.73,5388.73,5388.73,1046
2001/12/18,10:18:00,5381.45,5381.45,5381.45,5381.45,949
2001/12/18,10:19:00,5379.73,5379.73,5379.73,5379.73,838
2001/12/18,10:20:00,5375.49,5375.49,5375.49,5375.49,973
2001/12/18,10:21:00,5380.85,5380.85,5380.85,5380.85,836
2001/12/18,10:22:00,5383.96,5383.96,5383.96,5383.96,761
2001/12/18,10:23:00,5394.09,5394.09,5394.09,5394.09,599
2001/12/18,10:24:00,5397.49,5397.49,5397.49,5397.49,558
2001/12/18,10:25:00,5402.37,5402.37,5402.37,5402.37,559
2001/12/18,10:26:00,5408.49,5408.49,5408.49,5408.49,496
2001/12/18,10:27:00,5412.39,5412.39,5412.39,5412.39,472
2001/12/18,10:28:00,5412.93,5412.93,5412.93,5412.93,354
2001/12/18,10:29:00,5403.99,5403.99,5403.99,5403.99,362
2001/12/18,10:30:00,5406.65,5406.65,5406.65,5406.65,372
2001/12/18,10:31:00,5402.25,5402.25,5402.25,5402.25,336
2001/12/18,10:32:00,5393.88,5393.88,5393.88,5393.88,359
2001/12/18,10:33:00,5388.05,5388.05,5388.05,5388.05,304
2001/12/18,10:34:00,5382.73,5382.73,5382.73,5382.73,303
2001/12/18,10:35:00,5376.93,5376.93,5376.93,5376.93,286
2001/12/18,10:36:00,5371.86,5371.86,5371.86,5371.86,395
2001/12/18,10:37:00,5369.94,5369.94,5369.94,5369.94,438
2001/12/18,10:38:00,5370.80,5370.80,5370.80,5370.80,433
2001/12/18,10:39:00,5373.74,5373.74,5373.74,5373.74,348
2001/12/18,10:40:00,5368.90,5368.90,5368.90,5368.90,348
2001/12/18,10:41:00,5380.76,5380.76,5380.76,5380.76,295
2001/12/18,10:42:00,5387.47,5387.47,5387.47,5387.47,438
2001/12/18,10:43:00,5393.30,5393.30,5393.30,5393.30,421
2001/12/18,10:44:00,5398.20,5398.20,5398.20,5398.20,391
2001/12/18,10:45:00,5402.29,5402.29,5402.29,5402.29,396
2001/12/18,10:46:00,5407.47,5407.47,5407.47,5407.47,472
2001/12/18,10:47:00,5408.71,5408.71,5408.71,5408.71,557
2001/12/18,10:48:00,5412.93,5412.93,5412.93,5412.93,487
2001/12/18,10:49:00,5413.42,5413.42,5413.42,5413.42,484
2001/12/18,10:50:00,5421.18,5421.18,5421.18,5421.18,391
2001/12/18,10:51:00,5427.78,5427.78,5427.78,5427.78,410
2001/12/18,10:52:00,5425.72,5425.72,5425.72,5425.72,385
2001/12/18,10:53:00,5423.63,5423.63,5423.63,5423.63,280
2001/12/18,10:54:00,5422.10,5422.10,5422.10,5422.10,301
2001/12/18,10:55:00,5417.11,5417.11,5417.11,5417.11,252
2001/12/18,10:56:00,5414.57,5414.57,5414.57,5414.57,275
2001/12/18,10:57:00,5411.23,5411.23,5411.23,5411.23,321
2001/12/18,10:58:00,5416.28,5416.28,5416.28,5416.28,223
2001/12/18,10:59:00,5420.02,5420.02,5420.02,5420.02,270
2001/12/18,11:00:00,5417.20,5417.20,5417.20,5417.20,339
2001/12/18,11:01:00,5421.20,5421.20,5421.20,5421.20,312
2001/12/18,11:02:00,5424.09,5424.09,5424.09,5424.09,300
2001/12/18,11:03:00,5429.01,5429.01,5429.01,5429.01,314
2001/12/18,11:04:00,5427.10,5427.10,5427.10,5427.10,346
2001/12/18,11:05:00,5427.92,5427.92,5427.92,5427.92,271
2001/12/18,11:06:00,5432.78,5432.78,5432.78,5432.78,331
2001/12/18,11:07:00,5425.86,5425.86,5425.86,5425.86,278
2001/12/18,11:08:00,5426.33,5426.33,5426.33,5426.33,278
2001/12/18,11:09:00,5421.45,5421.45,5421.45,5421.45,317
2001/12/18,11:10:00,5413.46,5413.46,5413.46,5413.46,334
2001/12/18,11:11:00,5405.91,5405.91,5405.91,5405.91,380
2001/12/18,11:12:00,5403.26,5403.26,5403.26,5403.26,399
2001/12/18,11:13:00,5399.53,5399.53,5399.53,5399.53,354
2001/12/18,11:14:00,5392.28,5392.28,5392.28,5392.28,358
2001/12/18,11:15:00,5392.64,5392.64,5392.64,5392.64,278
2001/12/18,11:16:00,5392.45,5392.45,5392.45,5392.45,326
2001/12/18,11:17:00,5390.25,5390.25,5390.25,5390.25,287
2001/12/18,11:18:00,5390.67,5390.67,5390.67,5390.67,268
2001/12/18,11:19:00,5389.04,5389.04,5389.04,5389.04,199
2001/12/18,11:20:00,5389.96,5389.96,5389.96,5389.96,217
2001/12/18,11:21:00,5391.44,5391.44,5391.44,5391.44,199
2001/12/18,11:22:00,5393.84,5393.84,5393.84,5393.84,201
2001/12/18,11:23:00,5396.72,5396.72,5396.72,5396.72,191
2001/12/18,11:24:00,5404.20,5404.20,5404.20,5404.20,161
2001/12/18,11:25:00,5398.80,5398.80,5398.80,5398.80,179
2001/12/18,11:26:00,5395.66,5395.66,5395.66,5395.66,212
2001/12/18,11:27:00,5399.86,5399.86,5399.86,5399.86,259
2001/12/18,11:28:00,5404.93,5404.93,5404.93,5404.93,201
2001/12/18,11:29:00,5401.44,5401.44,5401.44,5401.44,185
2001/12/18,11:30:00,5404.94,5404.94,5404.94,5404.94,174
2001/12/18,11:31:00,5399.32,5399.32,5399.32,5399.32,203
2001/12/18,11:32:00,5395.93,5395.93,5395.93,5395.93,183
2001/12/18,11:33:00,5393.69,5393.69,5393.69,5393.69,159
2001/12/18,11:34:00,5388.55,5388.55,5388.55,5388.55,145
2001/12/18,11:35:00,5379.64,5379.64,5379.64,5379.64,240
2001/12/18,11:36:00,5379.97,5379.97,5379.97,5379.97,260
2001/12/18,11:37:00,5375.78,5375.78,5375.78,5375.78,427
2001/12/18,11:38:00,5372.97,5372.97,5372.97,5372.97,383
2001/12/18,11:39:00,5366.07,5366.07,5366.07,5366.07,371
2001/12/18,11:40:00,5362.51,5362.51,5362.51,5362.51,405
2001/12/18,11:41:00,5360.89,5360.89,5360.89,5360.89,423
2001/12/18,11:42:00,5355.82,5355.82,5355.82,5355.82,496
2001/12/18,11:43:00,5353.08,5353.08,5353.08,5353.08,496
2001/12/18,11:44:00,5350.18,5350.18,5350.18,5350.18,545
2001/12/18,11:45:00,5348.86,5348.86,5348.86,5348.86,573
2001/12/18,11:46:00,5357.11,5357.11,5357.11,5357.11,565
2001/12/18,11:47:00,5358.02,5358.02,5358.02,5358.02,520
2001/12/18,11:48:00,5369.11,5369.11,5369.11,5369.11,404
2001/12/18,11:49:00,5372.85,5372.85,5372.85,5372.85,308
2001/12/18,11:50:00,5372.47,5372.47,5372.47,5372.47,291
2001/12/18,11:51:00,5375.45,5375.45,5375.45,5375.45,327
2001/12/18,11:52:00,5377.18,5377.18,5377.18,5377.18,276
2001/12/18,11:53:00,5378.58,5378.58,5378.58,5378.58,187
2001/12/18,11:54:00,5385.98,5385.98,5385.98,5385.98,180
2001/12/18,11:55:00,5382.77,5382.77,5382.77,5382.77,164
2001/12/18,11:56:00,5370.01,5370.01,5370.01,5370.01,167
2001/12/18,11:57:00,5379.18,5379.18,5379.18,5379.18,269
2001/12/18,11:58:00,5366.86,5366.86,5366.86,5366.86,202
2001/12/18,11:59:00,5369.10,5369.10,5369.10,5369.10,183
2001/12/18,12:00:00,5369.62,5369.62,5369.62,5369.62,164
2001/12/18,12:01:00,5369.69,5369.69,5369.69,5369.69,157
2001/12/18,12:02:00,5369.16,5369.16,5369.16,5369.16,143
2001/12/18,12:03:00,5373.28,5373.28,5373.28,5373.28,153
2001/12/18,12:04:00,5374.76,5374.76,5374.76,5374.76,160
2001/12/18,12:05:00,5355.76,5355.76,5355.76,5355.76,159
2001/12/18,12:06:00,5326.57,5326.57,5326.57,5326.57,983
2001/12/18,12:07:00,5312.90,5312.90,5312.90,5312.90,2005
2001/12/18,12:08:00,5309.38,5309.38,5309.38,5309.38,1368
2001/12/18,12:09:00,5311.51,5311.51,5311.51,5311.51,1088
2001/12/18,12:10:00,5314.96,5314.96,5314.96,5314.96,816
2001/12/18,12:11:00,5319.08,5319.08,5319.08,5319.08,669
2001/12/18,12:12:00,5331.88,5331.88,5331.88,5331.88,643
2001/12/18,12:13:00,5333.24,5333.24,5333.24,5333.24,473
2001/12/18,12:14:00,5340.08,5340.08,5340.08,5340.08,381
2001/12/18,12:15:00,5336.30,5336.30,5336.30,5336.30,357
2001/12/18,12:16:00,5336.44,5336.44,5336.44,5336.44,297
2001/12/18,12:17:00,5337.96,5337.96,5337.96,5337.96,262
2001/12/18,12:18:00,5339.48,5339.48,5339.48,5339.48,204
2001/12/18,12:19:00,5338.49,5338.49,5338.49,5338.49,184
2001/12/18,12:20:00,5343.53,5343.53,5343.53,5343.53,156
2001/12/18,12:21:00,5344.85,5344.85,5344.85,5344.85,187
2001/12/18,12:22:00,5342.45,5342.45,5342.45,5342.45,231
2001/12/18,12:23:00,5341.27,5341.27,5341.27,5341.27,210
2001/12/18,12:24:00,5340.53,5340.53,5340.53,5340.53,205
2001/12/18,12:25:00,5339.97,5339.97,5339.97,5339.97,161
2001/12/18,12:26:00,5339.99,5339.99,5339.99,5339.99,171
2001/12/18,12:27:00,5339.35,5339.35,5339.35,5339.35,233
2001/12/18,12:28:00,5333.32,5333.32,5333.32,5333.32,174
2001/12/18,12:29:00,5330.47,5330.47,5330.47,5330.47,159
2001/12/18,12:30:00,5333.30,5333.30,5333.30,5333.30,318
2001/12/18,12:31:00,5340.96,5340.96,5340.96,5340.96,393
2001/12/18,12:32:00,5341.26,5341.26,5341.26,5341.26,242
2001/12/18,12:33:00,5337.34,5337.34,5337.34,5337.34,314
2001/12/18,12:34:00,5343.26,5343.26,5343.26,5343.26,329
2001/12/18,12:35:00,5347.42,5347.42,5347.42,5347.42,331
2001/12/18,12:36:00,5355.44,5355.44,5355.44,5355.44,463
2001/12/18,12:37:00,5353.46,5353.46,5353.46,5353.46,286
2001/12/18,12:38:00,5357.79,5357.79,5357.79,5357.79,323
2001/12/18,12:39:00,5361.44,5361.44,5361.44,5361.44,269
2001/12/18,12:40:00,5363.67,5363.67,5363.67,5363.67,220
2001/12/18,12:41:00,5362.52,5362.52,5362.52,5362.52,296
2001/12/18,12:42:00,5366.05,5366.05,5366.05,5366.05,257
2001/12/18,12:43:00,5363.49,5363.49,5363.49,5363.49,232
2001/12/18,12:44:00,5367.95,5367.95,5367.95,5367.95,244
2001/12/18,12:45:00,5368.56,5368.56,5368.56,5368.56,190
2001/12/18,12:46:00,5371.74,5371.74,5371.74,5371.74,264
2001/12/18,12:47:00,5379.44,5379.44,5379.44,5379.44,230
2001/12/18,12:48:00,5380.56,5380.56,5380.56,5380.56,231
2001/12/18,12:49:00,5388.64,5388.64,5388.64,5388.64,328
2001/12/18,12:50:00,5391.66,5391.66,5391.66,5391.66,537
2001/12/18,12:51:00,5398.53,5398.53,5398.53,5398.53,698
2001/12/18,12:52:00,5398.35,5398.35,5398.35,5398.35,653
2001/12/18,12:53:00,5403.82,5403.82,5403.82,5403.82,594
2001/12/18,12:54:00,5403.72,5403.72,5403.72,5403.72,688
2001/12/18,12:55:00,5412.59,5412.59,5412.59,5412.59,544
2001/12/18,12:56:00,5415.43,5415.43,5415.43,5415.43,692
2001/12/18,12:57:00,5413.88,5413.88,5413.88,5413.88,665
2001/12/18,12:58:00,5408.65,5408.65,5408.65,5408.65,505
2001/12/18,12:59:00,5404.53,5404.53,5404.53,5404.53,405
2001/12/18,13:00:00,5391.99,5391.99,5391.99,5391.99,335
2001/12/18,13:01:00,5382.57,5382.57,5382.57,5382.57,423
2001/12/18,13:02:00,5377.09,5377.09,5377.09,5377.09,509
2001/12/18,13:03:00,5369.43,5369.43,5369.43,5369.43,445
2001/12/18,13:04:00,5374.46,5374.46,5374.46,5374.46,405
2001/12/18,13:05:00,5369.40,5369.40,5369.40,5369.40,284
2001/12/18,13:06:00,5365.04,5365.04,5365.04,5365.04,287
2001/12/18,13:07:00,5362.03,5362.03,5362.03,5362.03,300
2001/12/18,13:08:00,5362.81,5362.81,5362.81,5362.81,286
2001/12/18,13:09:00,5365.73,5365.73,5365.73,5365.73,303
2001/12/18,13:10:00,5368.31,5368.31,5368.31,5368.31,332
2001/12/18,13:11:00,5367.48,5367.48,5367.48,5367.48,256
2001/12/18,13:12:00,5369.55,5369.55,5369.55,5369.55,317
2001/12/18,13:13:00,5363.55,5363.55,5363.55,5363.55,226
2001/12/18,13:14:00,5372.96,5372.96,5372.96,5372.96,207
2001/12/18,13:15:00,5361.16,5361.16,5361.16,5361.16,230
2001/12/18,13:16:00,5356.94,5356.94,5356.94,5356.94,301
2001/12/18,13:17:00,5353.13,5353.13,5353.13,5353.13,431
2001/12/18,13:18:00,5344.95,5344.95,5344.95,5344.95,530
2001/12/18,13:19:00,5337.06,5337.06,5337.06,5337.06,596
2001/12/18,13:20:00,5331.84,5331.84,5331.84,5331.84,737
2001/12/18,13:21:00,5325.74,5325.74,5325.74,5325.74,797
2001/12/18,13:22:00,5322.03,5322.03,5322.03,5322.03,823
2001/12/18,13:23:00,5321.09,5321.09,5321.09,5321.09,814
2001/12/18,13:24:00,5320.03,5320.03,5320.03,5320.03,739
2001/12/18,13:25:00,5317.26,5317.26,5317.26,5317.26,705
2001/12/18,13:26:00,5321.44,5321.44,5321.44,5321.44,673
2001/12/18,13:27:00,5320.23,5320.23,5320.23,5320.23,743
2001/12/18,13:28:00,5321.71,5321.71,5321.71,5321.71,813
2001/12/18,13:29:00,5320.59,5320.59,5320.59,5320.59,831
2001/12/18,13:30:00,5329.19,5329.19,5329.19,5329.19,4037
2001/12/19,09:00:00,5329.19,5329.19,5329.19,5329.19,0
2001/12/19,09:01:00,5391.31,5391.31,5391.31,5391.31,0
2001/12/19,09:02:00,5394.01,5394.01,5394.01,5394.01,4027
2001/12/19,09:03:00,5402.65,5402.65,5402.65,5402.65,941
2001/12/19,09:04:00,5396.07,5396.07,5396.07,5396.07,1199
2001/12/19,09:05:00,5388.35,5388.35,5388.35,5388.35,1416
2001/12/19,09:06:00,5369.30,5369.30,5369.30,5369.30,1223
2001/12/19,09:07:00,5348.98,5348.98,5348.98,5348.98,1381
2001/12/19,09:08:00,5343.20,5343.20,5343.20,5343.20,998
2001/12/19,09:09:00,5339.80,5339.80,5339.80,5339.80,895
2001/12/19,09:10:00,5331.62,5331.62,5331.62,5331.62,966
2001/12/19,09:11:00,5333.52,5333.52,5333.52,5333.52,1164
2001/12/19,09:12:00,5335.57,5335.57,5335.57,5335.57,1112
2001/12/19,09:13:00,5341.14,5341.14,5341.14,5341.14,812
2001/12/19,09:14:00,5345.68,5345.68,5345.68,5345.68,731
2001/12/19,09:15:00,5346.68,5346.68,5346.68,5346.68,612
2001/12/19,09:16:00,5345.69,5345.69,5345.69,5345.69,668
2001/12/19,09:17:00,5342.83,5342.83,5342.83,5342.83,687
2001/12/19,09:18:00,5339.93,5339.93,5339.93,5339.93,546
2001/12/19,09:19:00,5342.79,5342.79,5342.79,5342.79,476
2001/12/19,09:20:00,5340.90,5340.90,5340.90,5340.90,518
2001/12/19,09:21:00,5339.63,5339.63,5339.63,5339.63,565
2001/12/19,09:22:00,5325.15,5325.15,5325.15,5325.15,647
2001/12/19,09:23:00,5321.22,5321.22,5321.22,5321.22,442
2001/12/19,09:24:00,5315.74,5315.74,5315.74,5315.74,478
2001/12/19,09:25:00,5309.02,5309.02,5309.02,5309.02,578
2001/12/19,09:26:00,5300.79,5300.79,5300.79,5300.79,607
2001/12/19,09:27:00,5301.08,5301.08,5301.08,5301.08,707
2001/12/19,09:28:00,5292.18,5292.18,5292.18,5292.18,711
2001/12/19,09:29:00,5293.57,5293.57,5293.57,5293.57,641
2001/12/19,09:30:00,5304.66,5304.66,5304.66,5304.66,740
2001/12/19,09:31:00,5304.88,5304.88,5304.88,5304.88,894
2001/12/19,09:32:00,5311.45,5311.45,5311.45,5311.45,1010
2001/12/19,09:33:00,5318.64,5318.64,5318.64,5318.64,1012
2001/12/19,09:34:00,5324.48,5324.48,5324.48,5324.48,762
2001/12/19,09:35:00,5327.59,5327.59,5327.59,5327.59,669
2001/12/19,09:36:00,5335.44,5335.44,5335.44,5335.44,663
2001/12/19,09:37:00,5342.23,5342.23,5342.23,5342.23,686
2001/12/19,09:38:00,5341.31,5341.31,5341.31,5341.31,525
2001/12/19,09:39:00,5347.35,5347.35,5347.35,5347.35,502
2001/12/19,09:40:00,5348.60,5348.60,5348.60,5348.60,488
2001/12/19,09:41:00,5349.51,5349.51,5349.51,5349.51,623
2001/12/19,09:42:00,5354.27,5354.27,5354.27,5354.27,576
2001/12/19,09:43:00,5360.44,5360.44,5360.44,5360.44,568
2001/12/19,09:44:00,5367.42,5367.42,5367.42,5367.42,583
2001/12/19,09:45:00,5371.43,5371.43,5371.43,5371.43,715
2001/12/19,09:46:00,5376.78,5376.78,5376.78,5376.78,729
2001/12/19,09:47:00,5379.61,5379.61,5379.61,5379.61,1091
2001/12/19,09:48:00,5385.27,5385.27,5385.27,5385.27,951
2001/12/19,09:49:00,5385.51,5385.51,5385.51,5385.51,757
2001/12/19,09:50:00,5379.30,5379.30,5379.30,5379.30,685
2001/12/19,09:51:00,5373.89,5373.89,5373.89,5373.89,653
2001/12/19,09:52:00,5364.47,5364.47,5364.47,5364.47,642
2001/12/19,09:53:00,5358.89,5358.89,5358.89,5358.89,508
2001/12/19,09:54:00,5354.44,5354.44,5354.44,5354.44,495
2001/12/19,09:55:00,5349.78,5349.78,5349.78,5349.78,404
2001/12/19,09:56:00,5348.79,5348.79,5348.79,5348.79,422
2001/12/19,09:57:00,5352.06,5352.06,5352.06,5352.06,399
2001/12/19,09:58:00,5351.35,5351.35,5351.35,5351.35,220
2001/12/19,09:59:00,5358.14,5358.14,5358.14,5358.14,231
2001/12/19,10:00:00,5357.50,5357.50,5357.50,5357.50,343
2001/12/19,10:01:00,5360.13,5360.13,5360.13,5360.13,472
2001/12/19,10:02:00,5363.45,5363.45,5363.45,5363.45,504
2001/12/19,10:03:00,5373.13,5373.13,5373.13,5373.13,457
2001/12/19,10:04:00,5374.86,5374.86,5374.86,5374.86,476
2001/12/19,10:05:00,5379.44,5379.44,5379.44,5379.44,561
2001/12/19,10:06:00,5379.69,5379.69,5379.69,5379.69,559
2001/12/19,10:07:00,5384.25,5384.25,5384.25,5384.25,556
2001/12/19,10:08:00,5389.13,5389.13,5389.13,5389.13,552
2001/12/19,10:09:00,5395.18,5395.18,5395.18,5395.18,608
2001/12/19,10:10:00,5389.96,5389.96,5389.96,5389.96,692
2001/12/19,10:11:00,5390.19,5390.19,5390.19,5390.19,707
2001/12/19,10:12:00,5392.40,5392.40,5392.40,5392.40,636
2001/12/19,10:13:00,5381.93,5381.93,5381.93,5381.93,508
2001/12/19,10:14:00,5377.04,5377.04,5377.04,5377.04,485
2001/12/19,10:15:00,5372.17,5372.17,5372.17,5372.17,400
2001/12/19,10:16:00,5371.41,5371.41,5371.41,5371.41,303
2001/12/19,10:17:00,5367.54,5367.54,5367.54,5367.54,362
2001/12/19,10:18:00,5364.27,5364.27,5364.27,5364.27,314
2001/12/19,10:19:00,5360.79,5360.79,5360.79,5360.79,231
2001/12/19,10:20:00,5363.08,5363.08,5363.08,5363.08,244
2001/12/19,10:21:00,5370.05,5370.05,5370.05,5370.05,259
2001/12/19,10:22:00,5366.77,5366.77,5366.77,5366.77,443
2001/12/19,10:23:00,5365.49,5365.49,5365.49,5365.49,239
2001/12/19,10:24:00,5375.55,5375.55,5375.55,5375.55,288
2001/12/19,10:25:00,5368.05,5368.05,5368.05,5368.05,247
2001/12/19,10:26:00,5371.70,5371.70,5371.70,5371.70,414
2001/12/19,10:27:00,5373.48,5373.48,5373.48,5373.48,353
2001/12/19,10:28:00,5371.05,5371.05,5371.05,5371.05,317
2001/12/19,10:29:00,5369.71,5369.71,5369.71,5369.71,267
2001/12/19,10:30:00,5370.38,5370.38,5370.38,5370.38,208
2001/12/19,10:31:00,5370.21,5370.21,5370.21,5370.21,284
2001/12/19,10:32:00,5366.50,5366.50,5366.50,5366.50,360
2001/12/19,10:33:00,5364.23,5364.23,5364.23,5364.23,229
2001/12/19,10:34:00,5365.35,5365.35,5365.35,5365.35,214
2001/12/19,10:35:00,5357.84,5357.84,5357.84,5357.84,214
2001/12/19,10:36:00,5355.53,5355.53,5355.53,5355.53,228
2001/12/19,10:37:00,5350.71,5350.71,5350.71,5350.71,250
2001/12/19,10:38:00,5351.94,5351.94,5351.94,5351.94,310
2001/12/19,10:39:00,5348.79,5348.79,5348.79,5348.79,319
2001/12/19,10:40:00,5354.57,5354.57,5354.57,5354.57,283
2001/12/19,10:41:00,5346.23,5346.23,5346.23,5346.23,378
2001/12/19,10:42:00,5350.41,5350.41,5350.41,5350.41,415
2001/12/19,10:43:00,5344.60,5344.60,5344.60,5344.60,288
2001/12/19,10:44:00,5344.12,5344.12,5344.12,5344.12,352
2001/12/19,10:45:00,5344.79,5344.79,5344.79,5344.79,296
2001/12/19,10:46:00,5338.45,5338.45,5338.45,5338.45,306
2001/12/19,10:47:00,5337.61,5337.61,5337.61,5337.61,302
2001/12/19,10:48:00,5331.18,5331.18,5331.18,5331.18,368
2001/12/19,10:49:00,5327.03,5327.03,5327.03,5327.03,336
2001/12/19,10:50:00,5321.77,5321.77,5321.77,5321.77,404
2001/12/19,10:51:00,5319.10,5319.10,5319.10,5319.10,541
2001/12/19,10:52:00,5315.18,5315.18,5315.18,5315.18,753
2001/12/19,10:53:00,5309.68,5309.68,5309.68,5309.68,492
2001/12/19,10:54:00,5308.65,5308.65,5308.65,5308.65,491
2001/12/19,10:55:00,5307.90,5307.90,5307.90,5307.90,400
2001/12/19,10:56:00,5309.38,5309.38,5309.38,5309.38,436
2001/12/19,10:57:00,5311.23,5311.23,5311.23,5311.23,409
2001/12/19,10:58:00,5317.85,5317.85,5317.85,5317.85,373
2001/12/19,10:59:00,5323.75,5323.75,5323.75,5323.75,333
2001/12/19,11:00:00,5321.33,5321.33,5321.33,5321.33,279
2001/12/19,11:01:00,5321.14,5321.14,5321.14,5321.14,303
2001/12/19,11:02:00,5318.85,5318.85,5318.85,5318.85,298
2001/12/19,11:03:00,5318.37,5318.37,5318.37,5318.37,194
2001/12/19,11:04:00,5316.25,5316.25,5316.25,5316.25,197
2001/12/19,11:05:00,5312.09,5312.09,5312.09,5312.09,225
2001/12/19,11:06:00,5310.71,5310.71,5310.71,5310.71,215
2001/12/19,11:07:00,5306.67,5306.67,5306.67,5306.67,236
2001/12/19,11:08:00,5300.81,5300.81,5300.81,5300.81,221
2001/12/19,11:09:00,5296.55,5296.55,5296.55,5296.55,229
2001/12/19,11:10:00,5295.20,5295.20,5295.20,5295.20,297
2001/12/19,11:11:00,5289.13,5289.13,5289.13,5289.13,378
2001/12/19,11:12:00,5287.49,5287.49,5287.49,5287.49,422
2001/12/19,11:13:00,5286.45,5286.45,5286.45,5286.45,420
2001/12/19,11:14:00,5284.35,5284.35,5284.35,5284.35,483
2001/12/19,11:15:00,5288.39,5288.39,5288.39,5288.39,347
2001/12/19,11:16:00,5286.95,5286.95,5286.95,5286.95,372
2001/12/19,11:17:00,5288.96,5288.96,5288.96,5288.96,361
2001/12/19,11:18:00,5298.90,5298.90,5298.90,5298.90,358
2001/12/19,11:19:00,5294.55,5294.55,5294.55,5294.55,297
2001/12/19,11:20:00,5301.34,5301.34,5301.34,5301.34,288
2001/12/19,11:21:00,5303.84,5303.84,5303.84,5303.84,291
2001/12/19,11:22:00,5306.25,5306.25,5306.25,5306.25,269
2001/12/19,11:23:00,5300.75,5300.75,5300.75,5300.75,190
2001/12/19,11:24:00,5304.25,5304.25,5304.25,5304.25,185
2001/12/19,11:25:00,5299.64,5299.64,5299.64,5299.64,150
2001/12/19,11:26:00,5306.20,5306.20,5306.20,5306.20,202
2001/12/19,11:27:00,5305.27,5305.27,5305.27,5305.27,212
2001/12/19,11:28:00,5308.93,5308.93,5308.93,5308.93,154
2001/12/19,11:29:00,5307.23,5307.23,5307.23,5307.23,128
2001/12/19,11:30:00,5303.92,5303.92,5303.92,5303.92,140
2001/12/19,11:31:00,5306.98,5306.98,5306.98,5306.98,233
2001/12/19,11:32:00,5298.85,5298.85,5298.85,5298.85,244
2001/12/19,11:33:00,5300.84,5300.84,5300.84,5300.84,171
2001/12/19,11:34:00,5296.96,5296.96,5296.96,5296.96,183
2001/12/19,11:35:00,5303.23,5303.23,5303.23,5303.23,169
2001/12/19,11:36:00,5300.88,5300.88,5300.88,5300.88,196
2001/12/19,11:37:00,5299.79,5299.79,5299.79,5299.79,146
2001/12/19,11:38:00,5301.67,5301.67,5301.67,5301.67,196
2001/12/19,11:39:00,5292.55,5292.55,5292.55,5292.55,117
2001/12/19,11:40:00,5295.29,5295.29,5295.29,5295.29,165
2001/12/19,11:41:00,5295.12,5295.12,5295.12,5295.12,194
2001/12/19,11:42:00,5293.82,5293.82,5293.82,5293.82,272
2001/12/19,11:43:00,5288.74,5288.74,5288.74,5288.74,163
2001/12/19,11:44:00,5286.76,5286.76,5286.76,5286.76,150
2001/12/19,11:45:00,5282.73,5282.73,5282.73,5282.73,139
2001/12/19,11:46:00,5279.86,5279.86,5279.86,5279.86,257
2001/12/19,11:47:00,5274.05,5274.05,5274.05,5274.05,302
2001/12/19,11:48:00,5277.70,5277.70,5277.70,5277.70,331
2001/12/19,11:49:00,5270.79,5270.79,5270.79,5270.79,341
2001/12/19,11:50:00,5269.20,5269.20,5269.20,5269.20,398
2001/12/19,11:51:00,5270.12,5270.12,5270.12,5270.12,458
2001/12/19,11:52:00,5268.10,5268.10,5268.10,5268.10,417
2001/12/19,11:53:00,5262.42,5262.42,5262.42,5262.42,398
2001/12/19,11:54:00,5267.27,5267.27,5267.27,5267.27,318
2001/12/19,11:55:00,5266.54,5266.54,5266.54,5266.54,282
2001/12/19,11:56:00,5264.89,5264.89,5264.89,5264.89,279
2001/12/19,11:57:00,5267.81,5267.81,5267.81,5267.81,291
2001/12/19,11:58:00,5267.70,5267.70,5267.70,5267.70,225
2001/12/19,11:59:00,5270.97,5270.97,5270.97,5270.97,221
2001/12/19,12:00:00,5272.46,5272.46,5272.46,5272.46,168
2001/12/19,12:01:00,5281.12,5281.12,5281.12,5281.12,193
2001/12/19,12:02:00,5284.25,5284.25,5284.25,5284.25,264
2001/12/19,12:03:00,5285.05,5285.05,5285.05,5285.05,221
2001/12/19,12:04:00,5289.10,5289.10,5289.10,5289.10,298
2001/12/19,12:05:00,5290.73,5290.73,5290.73,5290.73,249
2001/12/19,12:06:00,5290.88,5290.88,5290.88,5290.88,232
2001/12/19,12:07:00,5290.36,5290.36,5290.36,5290.36,230
2001/12/19,12:08:00,5285.67,5285.67,5285.67,5285.67,221
2001/12/19,12:09:00,5285.93,5285.93,5285.93,5285.93,177
2001/12/19,12:10:00,5286.80,5286.80,5286.80,5286.80,128
2001/12/19,12:11:00,5282.30,5282.30,5282.30,5282.30,191
2001/12/19,12:12:00,5283.40,5283.40,5283.40,5283.40,187
2001/12/19,12:13:00,5280.91,5280.91,5280.91,5280.91,134
2001/12/19,12:14:00,5279.58,5279.58,5279.58,5279.58,115
2001/12/19,12:15:00,5272.20,5272.20,5272.20,5272.20,126
2001/12/19,12:16:00,5271.19,5271.19,5271.19,5271.19,156
2001/12/19,12:17:00,5268.72,5268.72,5268.72,5268.72,160
2001/12/19,12:18:00,5268.21,5268.21,5268.21,5268.21,148
2001/12/19,12:19:00,5265.09,5265.09,5265.09,5265.09,165
2001/12/19,12:20:00,5260.71,5260.71,5260.71,5260.71,220
2001/12/19,12:21:00,5257.96,5257.96,5257.96,5257.96,268
2001/12/19,12:22:00,5255.62,5255.62,5255.62,5255.62,290
2001/12/19,12:23:00,5253.79,5253.79,5253.79,5253.79,283
2001/12/19,12:24:00,5250.83,5250.83,5250.83,5250.83,245
2001/12/19,12:25:00,5251.61,5251.61,5251.61,5251.61,293
2001/12/19,12:26:00,5247.81,5247.81,5247.81,5247.81,346
2001/12/19,12:27:00,5250.97,5250.97,5250.97,5250.97,315
2001/12/19,12:28:00,5253.47,5253.47,5253.47,5253.47,315
2001/12/19,12:29:00,5257.95,5257.95,5257.95,5257.95,277
2001/12/19,12:30:00,5258.57,5258.57,5258.57,5258.57,239
2001/12/19,12:31:00,5256.88,5256.88,5256.88,5256.88,284
2001/12/19,12:32:00,5256.22,5256.22,5256.22,5256.22,271
2001/12/19,12:33:00,5259.20,5259.20,5259.20,5259.20,238
2001/12/19,12:34:00,5255.60,5255.60,5255.60,5255.60,219
2001/12/19,12:35:00,5251.33,5251.33,5251.33,5251.33,192
2001/12/19,12:36:00,5250.15,5250.15,5250.15,5250.15,142
2001/12/19,12:37:00,5247.60,5247.60,5247.60,5247.60,180
2001/12/19,12:38:00,5245.90,5245.90,5245.90,5245.90,160
2001/12/19,12:39:00,5240.97,5240.97,5240.97,5240.97,191
2001/12/19,12:40:00,5240.03,5240.03,5240.03,5240.03,219
2001/12/19,12:41:00,5233.34,5233.34,5233.34,5233.34,312
2001/12/19,12:42:00,5228.87,5228.87,5228.87,5228.87,375
2001/12/19,12:43:00,5223.05,5223.05,5223.05,5223.05,410
2001/12/19,12:44:00,5217.62,5217.62,5217.62,5217.62,313
2001/12/19,12:45:00,5214.13,5214.13,5214.13,5214.13,425
2001/12/19,12:46:00,5217.39,5217.39,5217.39,5217.39,556
2001/12/19,12:47:00,5217.90,5217.90,5217.90,5217.90,476
2001/12/19,12:48:00,5224.60,5224.60,5224.60,5224.60,429
2001/12/19,12:49:00,5228.59,5228.59,5228.59,5228.59,300
2001/12/19,12:50:00,5237.08,5237.08,5237.08,5237.08,291
2001/12/19,12:51:00,5240.03,5240.03,5240.03,5240.03,327
2001/12/19,12:52:00,5238.99,5238.99,5238.99,5238.99,308
2001/12/19,12:53:00,5243.90,5243.90,5243.90,5243.90,268
2001/12/19,12:54:00,5243.93,5243.93,5243.93,5243.93,258
2001/12/19,12:55:00,5245.89,5245.89,5245.89,5245.89,203
2001/12/19,12:56:00,5253.65,5253.65,5253.65,5253.65,218
2001/12/19,12:57:00,5245.73,5245.73,5245.73,5245.73,174
2001/12/19,12:58:00,5248.30,5248.30,5248.30,5248.30,187
2001/12/19,12:59:00,5251.40,5251.40,5251.40,5251.40,194
2001/12/19,13:00:00,5253.15,5253.15,5253.15,5253.15,196
2001/12/19,13:01:00,5254.93,5254.93,5254.93,5254.93,217
2001/12/19,13:02:00,5255.19,5255.19,5255.19,5255.19,227
2001/12/19,13:03:00,5257.22,5257.22,5257.22,5257.22,199
2001/12/19,13:04:00,5253.30,5253.30,5253.30,5253.30,262
2001/12/19,13:05:00,5263.34,5263.34,5263.34,5263.34,173
2001/12/19,13:06:00,5265.06,5265.06,5265.06,5265.06,252
2001/12/19,13:07:00,5259.44,5259.44,5259.44,5259.44,245
2001/12/19,13:08:00,5261.31,5261.31,5261.31,5261.31,235
2001/12/19,13:09:00,5257.94,5257.94,5257.94,5257.94,267
2001/12/19,13:10:00,5259.34,5259.34,5259.34,5259.34,207
2001/12/19,13:11:00,5259.21,5259.21,5259.21,5259.21,341
2001/12/19,13:12:00,5251.44,5251.44,5251.44,5251.44,319
2001/12/19,13:13:00,5256.94,5256.94,5256.94,5256.94,358
2001/12/19,13:14:00,5242.80,5242.80,5242.80,5242.80,353
2001/12/19,13:15:00,5246.94,5246.94,5246.94,5246.94,346
2001/12/19,13:16:00,5235.04,5235.04,5235.04,5235.04,359
2001/12/19,13:17:00,5235.50,5235.50,5235.50,5235.50,467
2001/12/19,13:18:00,5227.05,5227.05,5227.05,5227.05,481
2001/12/19,13:19:00,5222.77,5222.77,5222.77,5222.77,545
2001/12/19,13:20:00,5216.89,5216.89,5216.89,5216.89,512
2001/12/19,13:21:00,5217.01,5217.01,5217.01,5217.01,759
2001/12/19,13:22:00,5216.19,5216.19,5216.19,5216.19,744
2001/12/19,13:23:00,5221.63,5221.63,5221.63,5221.63,711
2001/12/19,13:24:00,5218.30,5218.30,5218.30,5218.30,610
2001/12/19,13:25:00,5229.80,5229.80,5229.80,5229.80,547
2001/12/19,13:26:00,5223.35,5223.35,5223.35,5223.35,609
2001/12/19,13:27:00,5228.32,5228.32,5228.32,5228.32,678
2001/12/19,13:28:00,5216.15,5216.15,5216.15,5216.15,672
2001/12/19,13:29:00,5215.63,5215.63,5215.63,5215.63,733
2001/12/19,13:30:00,5221.96,5221.96,5221.96,5221.96,3577
2001/12/20,09:00:00,5221.96,5221.96,5221.96,5221.96,0
2001/12/20,09:01:00,5199.47,5199.47,5199.47,5199.47,0
2001/12/20,09:02:00,5211.04,5211.04,5211.04,5211.04,3070
2001/12/20,09:03:00,5210.30,5210.30,5210.30,5210.30,777
2001/12/20,09:04:00,5214.46,5214.46,5214.46,5214.46,927
2001/12/20,09:05:00,5215.15,5215.15,5215.15,5215.15,865
2001/12/20,09:06:00,5216.77,5216.77,5216.77,5216.77,933
2001/12/20,09:07:00,5209.56,5209.56,5209.56,5209.56,906
2001/12/20,09:08:00,5197.33,5197.33,5197.33,5197.33,681
2001/12/20,09:09:00,5183.48,5183.48,5183.48,5183.48,742
2001/12/20,09:10:00,5169.66,5169.66,5169.66,5169.66,738
2001/12/20,09:11:00,5151.71,5151.71,5151.71,5151.71,916
2001/12/20,09:12:00,5147.33,5147.33,5147.33,5147.33,1125
2001/12/20,09:13:00,5142.83,5142.83,5142.83,5142.83,1082
2001/12/20,09:14:00,5151.65,5151.65,5151.65,5151.65,891
2001/12/20,09:15:00,5155.32,5155.32,5155.32,5155.32,1009
2001/12/20,09:16:00,5165.41,5165.41,5165.41,5165.41,976
2001/12/20,09:17:00,5176.74,5176.74,5176.74,5176.74,1008
2001/12/20,09:18:00,5177.21,5177.21,5177.21,5177.21,822
2001/12/20,09:19:00,5185.55,5185.55,5185.55,5185.55,732
2001/12/20,09:20:00,5191.54,5191.54,5191.54,5191.54,643
2001/12/20,09:21:00,5195.79,5195.79,5195.79,5195.79,577
2001/12/20,09:22:00,5192.68,5192.68,5192.68,5192.68,545
2001/12/20,09:23:00,5193.34,5193.34,5193.34,5193.34,409
2001/12/20,09:24:00,5194.22,5194.22,5194.22,5194.22,513
2001/12/20,09:25:00,5193.55,5193.55,5193.55,5193.55,456
2001/12/20,09:26:00,5190.96,5190.96,5190.96,5190.96,454
2001/12/20,09:27:00,5189.31,5189.31,5189.31,5189.31,421
2001/12/20,09:28:00,5185.80,5185.80,5185.80,5185.80,426
2001/12/20,09:29:00,5183.22,5183.22,5183.22,5183.22,404
2001/12/20,09:30:00,5178.93,5178.93,5178.93,5178.93,315
2001/12/20,09:31:00,5176.46,5176.46,5176.46,5176.46,373
2001/12/20,09:32:00,5178.07,5178.07,5178.07,5178.07,510
2001/12/20,09:33:00,5179.15,5179.15,5179.15,5179.15,375
2001/12/20,09:34:00,5181.34,5181.34,5181.34,5181.34,280
2001/12/20,09:35:00,5188.43,5188.43,5188.43,5188.43,241
2001/12/20,09:36:00,5189.76,5189.76,5189.76,5189.76,336
2001/12/20,09:37:00,5197.03,5197.03,5197.03,5197.03,446
2001/12/20,09:38:00,5206.21,5206.21,5206.21,5206.21,557
2001/12/20,09:39:00,5210.24,5210.24,5210.24,5210.24,716
2001/12/20,09:40:00,5218.93,5218.93,5218.93,5218.93,609
2001/12/20,09:41:00,5224.94,5224.94,5224.94,5224.94,733
2001/12/20,09:42:00,5230.03,5230.03,5230.03,5230.03,730
2001/12/20,09:43:00,5235.42,5235.42,5235.42,5235.42,666
2001/12/20,09:44:00,5237.13,5237.13,5237.13,5237.13,607
2001/12/20,09:45:00,5235.57,5235.57,5235.57,5235.57,513
2001/12/20,09:46:00,5232.86,5232.86,5232.86,5232.86,579
2001/12/20,09:47:00,5233.57,5233.57,5233.57,5233.57,558
2001/12/20,09:48:00,5229.86,5229.86,5229.86,5229.86,453
2001/12/20,09:49:00,5228.25,5228.25,5228.25,5228.25,371
2001/12/20,09:50:00,5220.97,5220.97,5220.97,5220.97,305
2001/12/20,09:51:00,5218.93,5218.93,5218.93,5218.93,269
2001/12/20,09:52:00,5220.55,5220.55,5220.55,5220.55,346
2001/12/20,09:53:00,5222.57,5222.57,5222.57,5222.57,262
2001/12/20,09:54:00,5221.73,5221.73,5221.73,5221.73,246
2001/12/20,09:55:00,5226.72,5226.72,5226.72,5226.72,287
2001/12/20,09:56:00,5226.64,5226.64,5226.64,5226.64,239
2001/12/20,09:57:00,5231.32,5231.32,5231.32,5231.32,348
2001/12/20,09:58:00,5230.68,5230.68,5230.68,5230.68,269
2001/12/20,09:59:00,5234.83,5234.83,5234.83,5234.83,342
2001/12/20,10:00:00,5239.55,5239.55,5239.55,5239.55,308
2001/12/20,10:01:00,5244.17,5244.17,5244.17,5244.17,350
2001/12/20,10:02:00,5244.65,5244.65,5244.65,5244.65,476
2001/12/20,10:03:00,5246.35,5246.35,5246.35,5246.35,473
2001/12/20,10:04:00,5248.47,5248.47,5248.47,5248.47,446
2001/12/20,10:05:00,5252.63,5252.63,5252.63,5252.63,494
2001/12/20,10:06:00,5250.88,5250.88,5250.88,5250.88,461
2001/12/20,10:07:00,5254.26,5254.26,5254.26,5254.26,460
2001/12/20,10:08:00,5249.59,5249.59,5249.59,5249.59,433
2001/12/20,10:09:00,5246.58,5246.58,5246.58,5246.58,447
2001/12/20,10:10:00,5248.74,5248.74,5248.74,5248.74,358
2001/12/20,10:11:00,5245.37,5245.37,5245.37,5245.37,375
2001/12/20,10:12:00,5249.27,5249.27,5249.27,5249.27,405
2001/12/20,10:13:00,5247.78,5247.78,5247.78,5247.78,291
2001/12/20,10:14:00,5243.27,5243.27,5243.27,5243.27,227
2001/12/20,10:15:00,5244.64,5244.64,5244.64,5244.64,190
2001/12/20,10:16:00,5239.06,5239.06,5239.06,5239.06,245
2001/12/20,10:17:00,5238.98,5238.98,5238.98,5238.98,333
2001/12/20,10:18:00,5238.75,5238.75,5238.75,5238.75,330
2001/12/20,10:19:00,5233.74,5233.74,5233.74,5233.74,250
2001/12/20,10:20:00,5231.35,5231.35,5231.35,5231.35,197
2001/12/20,10:21:00,5232.79,5232.79,5232.79,5232.79,282
2001/12/20,10:22:00,5234.24,5234.24,5234.24,5234.24,374
2001/12/20,10:23:00,5233.95,5233.95,5233.95,5233.95,221
2001/12/20,10:24:00,5234.91,5234.91,5234.91,5234.91,142
2001/12/20,10:25:00,5235.64,5235.64,5235.64,5235.64,167
2001/12/20,10:26:00,5237.34,5237.34,5237.34,5237.34,141
2001/12/20,10:27:00,5243.06,5243.06,5243.06,5243.06,220
2001/12/20,10:28:00,5244.68,5244.68,5244.68,5244.68,211
2001/12/20,10:29:00,5239.76,5239.76,5239.76,5239.76,244
2001/12/20,10:30:00,5240.31,5240.31,5240.31,5240.31,196
2001/12/20,10:31:00,5239.02,5239.02,5239.02,5239.02,194
2001/12/20,10:32:00,5243.80,5243.80,5243.80,5243.80,271
2001/12/20,10:33:00,5245.14,5245.14,5245.14,5245.14,199
2001/12/20,10:34:00,5242.68,5242.68,5242.68,5242.68,175
2001/12/20,10:35:00,5246.29,5246.29,5246.29,5246.29,154
2001/12/20,10:36:00,5245.40,5245.40,5245.40,5245.40,154
2001/12/20,10:37:00,5243.26,5243.26,5243.26,5243.26,218
2001/12/20,10:38:00,5237.81,5237.81,5237.81,5237.81,154
2001/12/20,10:39:00,5237.64,5237.64,5237.64,5237.64,156
2001/12/20,10:40:00,5237.86,5237.86,5237.86,5237.86,163
2001/12/20,10:41:00,5230.06,5230.06,5230.06,5230.06,242
2001/12/20,10:42:00,5234.27,5234.27,5234.27,5234.27,233
2001/12/20,10:43:00,5227.29,5227.29,5227.29,5227.29,200
2001/12/20,10:44:00,5230.84,5230.84,5230.84,5230.84,229
2001/12/20,10:45:00,5229.73,5229.73,5229.73,5229.73,210
2001/12/20,10:46:00,5223.93,5223.93,5223.93,5223.93,293
2001/12/20,10:47:00,5226.02,5226.02,5226.02,5226.02,269
2001/12/20,10:48:00,5219.06,5219.06,5219.06,5219.06,224
2001/12/20,10:49:00,5214.13,5214.13,5214.13,5214.13,244
2001/12/20,10:50:00,5210.65,5210.65,5210.65,5210.65,264
2001/12/20,10:51:00,5207.45,5207.45,5207.45,5207.45,407
2001/12/20,10:52:00,5210.53,5210.53,5210.53,5210.53,417
2001/12/20,10:53:00,5205.75,5205.75,5205.75,5205.75,293
2001/12/20,10:54:00,5211.72,5211.72,5211.72,5211.72,331
2001/12/20,10:55:00,5208.40,5208.40,5208.40,5208.40,248
2001/12/20,10:56:00,5214.71,5214.71,5214.71,5214.71,186
2001/12/20,10:57:00,5208.73,5208.73,5208.73,5208.73,165
2001/12/20,10:58:00,5215.06,5215.06,5215.06,5215.06,153
2001/12/20,10:59:00,5211.01,5211.01,5211.01,5211.01,154
2001/12/20,11:00:00,5214.39,5214.39,5214.39,5214.39,143
2001/12/20,11:01:00,5214.36,5214.36,5214.36,5214.36,163
2001/12/20,11:02:00,5206.56,5206.56,5206.56,5206.56,175
2001/12/20,11:03:00,5213.53,5213.53,5213.53,5213.53,111
2001/12/20,11:04:00,5207.89,5207.89,5207.89,5207.89,105
2001/12/20,11:05:00,5208.49,5208.49,5208.49,5208.49,131
2001/12/20,11:06:00,5209.54,5209.54,5209.54,5209.54,119
2001/12/20,11:07:00,5205.14,5205.14,5205.14,5205.14,121
2001/12/20,11:08:00,5204.82,5204.82,5204.82,5204.82,102
2001/12/20,11:09:00,5204.13,5204.13,5204.13,5204.13,145
2001/12/20,11:10:00,5202.19,5202.19,5202.19,5202.19,250
2001/12/20,11:11:00,5204.15,5204.15,5204.15,5204.15,213
2001/12/20,11:12:00,5196.46,5196.46,5196.46,5196.46,213
2001/12/20,11:13:00,5194.09,5194.09,5194.09,5194.09,212
2001/12/20,11:14:00,5197.27,5197.27,5197.27,5197.27,209
2001/12/20,11:15:00,5195.70,5195.70,5195.70,5195.70,257
2001/12/20,11:16:00,5199.79,5199.79,5199.79,5199.79,302
2001/12/20,11:17:00,5191.60,5191.60,5191.60,5191.60,225
2001/12/20,11:18:00,5195.20,5195.20,5195.20,5195.20,215
2001/12/20,11:19:00,5198.76,5198.76,5198.76,5198.76,198
2001/12/20,11:20:00,5199.46,5199.46,5199.46,5199.46,220
2001/12/20,11:21:00,5198.03,5198.03,5198.03,5198.03,281
2001/12/20,11:22:00,5205.55,5205.55,5205.55,5205.55,194
2001/12/20,11:23:00,5209.20,5209.20,5209.20,5209.20,201
2001/12/20,11:24:00,5202.70,5202.70,5202.70,5202.70,193
2001/12/20,11:25:00,5209.17,5209.17,5209.17,5209.17,220
2001/12/20,11:26:00,5211.30,5211.30,5211.30,5211.30,218
2001/12/20,11:27:00,5217.20,5217.20,5217.20,5217.20,234
2001/12/20,11:28:00,5219.99,5219.99,5219.99,5219.99,305
2001/12/20,11:29:00,5229.62,5229.62,5229.62,5229.62,324
2001/12/20,11:30:00,5232.62,5232.62,5232.62,5232.62,314
2001/12/20,11:31:00,5231.64,5231.64,5231.64,5231.64,280
2001/12/20,11:32:00,5236.55,5236.55,5236.55,5236.55,403
2001/12/20,11:33:00,5235.31,5235.31,5235.31,5235.31,308
2001/12/20,11:34:00,5233.17,5233.17,5233.17,5233.17,303
2001/12/20,11:35:00,5230.73,5230.73,5230.73,5230.73,396
2001/12/20,11:36:00,5236.10,5236.10,5236.10,5236.10,267
2001/12/20,11:37:00,5234.04,5234.04,5234.04,5234.04,244
2001/12/20,11:38:00,5229.17,5229.17,5229.17,5229.17,201
2001/12/20,11:39:00,5234.00,5234.00,5234.00,5234.00,155
2001/12/20,11:40:00,5231.57,5231.57,5231.57,5231.57,126
2001/12/20,11:41:00,5230.07,5230.07,5230.07,5230.07,159
2001/12/20,11:42:00,5222.32,5222.32,5222.32,5222.32,168
2001/12/20,11:43:00,5223.19,5223.19,5223.19,5223.19,128
2001/12/20,11:44:00,5226.18,5226.18,5226.18,5226.18,120
2001/12/20,11:45:00,5219.64,5219.64,5219.64,5219.64,121
2001/12/20,11:46:00,5220.73,5220.73,5220.73,5220.73,111
2001/12/20,11:47:00,5219.43,5219.43,5219.43,5219.43,125
2001/12/20,11:48:00,5224.86,5224.86,5224.86,5224.86,123
2001/12/20,11:49:00,5222.95,5222.95,5222.95,5222.95,76
2001/12/20,11:50:00,5226.66,5226.66,5226.66,5226.66,83
2001/12/20,11:51:00,5227.24,5227.24,5227.24,5227.24,99
2001/12/20,11:52:00,5219.16,5219.16,5219.16,5219.16,148
2001/12/20,11:53:00,5226.46,5226.46,5226.46,5226.46,122
2001/12/20,11:54:00,5225.66,5225.66,5225.66,5225.66,124
2001/12/20,11:55:00,5226.88,5226.88,5226.88,5226.88,96
2001/12/20,11:56:00,5234.23,5234.23,5234.23,5234.23,216
2001/12/20,11:57:00,5234.68,5234.68,5234.68,5234.68,215
2001/12/20,11:58:00,5241.45,5241.45,5241.45,5241.45,293
2001/12/20,11:59:00,5249.07,5249.07,5249.07,5249.07,341
2001/12/20,12:00:00,5257.81,5257.81,5257.81,5257.81,526
2001/12/20,12:01:00,5257.82,5257.82,5257.82,5257.82,722
2001/12/20,12:02:00,5261.01,5261.01,5261.01,5261.01,642
2001/12/20,12:03:00,5258.99,5258.99,5258.99,5258.99,492
2001/12/20,12:04:00,5262.11,5262.11,5262.11,5262.11,364
2001/12/20,12:05:00,5256.00,5256.00,5256.00,5256.00,452
2001/12/20,12:06:00,5253.45,5253.45,5253.45,5253.45,309
2001/12/20,12:07:00,5253.02,5253.02,5253.02,5253.02,279
2001/12/20,12:08:00,5253.33,5253.33,5253.33,5253.33,196
2001/12/20,12:09:00,5250.18,5250.18,5250.18,5250.18,220
2001/12/20,12:10:00,5246.55,5246.55,5246.55,5246.55,227
2001/12/20,12:11:00,5252.81,5252.81,5252.81,5252.81,210
2001/12/20,12:12:00,5249.65,5249.65,5249.65,5249.65,223
2001/12/20,12:13:00,5249.70,5249.70,5249.70,5249.70,138
2001/12/20,12:14:00,5257.05,5257.05,5257.05,5257.05,129
2001/12/20,12:15:00,5255.04,5255.04,5255.04,5255.04,138
2001/12/20,12:16:00,5262.48,5262.48,5262.48,5262.48,162
2001/12/20,12:17:00,5265.27,5265.27,5265.27,5265.27,260
2001/12/20,12:18:00,5273.06,5273.06,5273.06,5273.06,274
2001/12/20,12:19:00,5276.28,5276.28,5276.28,5276.28,446
2001/12/20,12:20:00,5280.71,5280.71,5280.71,5280.71,626
2001/12/20,12:21:00,5288.19,5288.19,5288.19,5288.19,877
2001/12/20,12:22:00,5282.95,5282.95,5282.95,5282.95,780
2001/12/20,12:23:00,5289.52,5289.52,5289.52,5289.52,541
2001/12/20,12:24:00,5280.15,5280.15,5280.15,5280.15,452
2001/12/20,12:25:00,5280.76,5280.76,5280.76,5280.76,353
2001/12/20,12:26:00,5275.36,5275.36,5275.36,5275.36,371
2001/12/20,12:27:00,5268.14,5268.14,5268.14,5268.14,303
2001/12/20,12:28:00,5267.88,5267.88,5267.88,5267.88,251
2001/12/20,12:29:00,5268.69,5268.69,5268.69,5268.69,268
2001/12/20,12:30:00,5269.29,5269.29,5269.29,5269.29,219
2001/12/20,12:31:00,5268.88,5268.88,5268.88,5268.88,241
2001/12/20,12:32:00,5271.27,5271.27,5271.27,5271.27,326
2001/12/20,12:33:00,5270.06,5270.06,5270.06,5270.06,144
2001/12/20,12:34:00,5273.35,5273.35,5273.35,5273.35,149
2001/12/20,12:35:00,5274.84,5274.84,5274.84,5274.84,153
2001/12/20,12:36:00,5276.36,5276.36,5276.36,5276.36,198
2001/12/20,12:37:00,5281.43,5281.43,5281.43,5281.43,172
2001/12/20,12:38:00,5284.54,5284.54,5284.54,5284.54,212
2001/12/20,12:39:00,5284.08,5284.08,5284.08,5284.08,242
2001/12/20,12:40:00,5288.27,5288.27,5288.27,5288.27,431
2001/12/20,12:41:00,5291.82,5291.82,5291.82,5291.82,501
2001/12/20,12:42:00,5292.96,5292.96,5292.96,5292.96,684
2001/12/20,12:43:00,5299.50,5299.50,5299.50,5299.50,629
2001/12/20,12:44:00,5300.74,5300.74,5300.74,5300.74,473
2001/12/20,12:45:00,5294.05,5294.05,5294.05,5294.05,522
2001/12/20,12:46:00,5291.43,5291.43,5291.43,5291.43,482
2001/12/20,12:47:00,5292.90,5292.90,5292.90,5292.90,449
2001/12/20,12:48:00,5286.63,5286.63,5286.63,5286.63,381
2001/12/20,12:49:00,5283.50,5283.50,5283.50,5283.50,321
2001/12/20,12:50:00,5278.86,5278.86,5278.86,5278.86,328
2001/12/20,12:51:00,5280.26,5280.26,5280.26,5280.26,360
2001/12/20,12:52:00,5279.46,5279.46,5279.46,5279.46,413
2001/12/20,12:53:00,5279.64,5279.64,5279.64,5279.64,289
2001/12/20,12:54:00,5277.35,5277.35,5277.35,5277.35,374
2001/12/20,12:55:00,5282.56,5282.56,5282.56,5282.56,327
2001/12/20,12:56:00,5285.35,5285.35,5285.35,5285.35,256
2001/12/20,12:57:00,5281.63,5281.63,5281.63,5281.63,261
2001/12/20,12:58:00,5289.67,5289.67,5289.67,5289.67,204
2001/12/20,12:59:00,5287.04,5287.04,5287.04,5287.04,164
2001/12/20,13:00:00,5287.09,5287.09,5287.09,5287.09,164
2001/12/20,13:01:00,5287.12,5287.12,5287.12,5287.12,315
2001/12/20,13:02:00,5285.85,5285.85,5285.85,5285.85,332
2001/12/20,13:03:00,5285.19,5285.19,5285.19,5285.19,180
2001/12/20,13:04:00,5284.20,5284.20,5284.20,5284.20,251
2001/12/20,13:05:00,5280.30,5280.30,5280.30,5280.30,233
2001/12/20,13:06:00,5274.82,5274.82,5274.82,5274.82,312
2001/12/20,13:07:00,5265.41,5265.41,5265.41,5265.41,391
2001/12/20,13:08:00,5262.15,5262.15,5262.15,5262.15,317
2001/12/20,13:09:00,5258.63,5258.63,5258.63,5258.63,375
2001/12/20,13:10:00,5257.01,5257.01,5257.01,5257.01,458
2001/12/20,13:11:00,5259.99,5259.99,5259.99,5259.99,473
2001/12/20,13:12:00,5260.76,5260.76,5260.76,5260.76,399
2001/12/20,13:13:00,5266.26,5266.26,5266.26,5266.26,321
2001/12/20,13:14:00,5268.76,5268.76,5268.76,5268.76,330
2001/12/20,13:15:00,5279.88,5279.88,5279.88,5279.88,368
2001/12/20,13:16:00,5279.84,5279.84,5279.84,5279.84,470
2001/12/20,13:17:00,5286.51,5286.51,5286.51,5286.51,433
2001/12/20,13:18:00,5287.51,5287.51,5287.51,5287.51,460
2001/12/20,13:19:00,5296.09,5296.09,5296.09,5296.09,473
2001/12/20,13:20:00,5293.39,5293.39,5293.39,5293.39,432
2001/12/20,13:21:00,5293.02,5293.02,5293.02,5293.02,476
2001/12/20,13:22:00,5292.55,5292.55,5292.55,5292.55,546
2001/12/20,13:23:00,5287.26,5287.26,5287.26,5287.26,424
2001/12/20,13:24:00,5287.69,5287.69,5287.69,5287.69,487
2001/12/20,13:25:00,5295.88,5295.88,5295.88,5295.88,432
2001/12/20,13:26:00,5290.92,5290.92,5290.92,5290.92,572
2001/12/20,13:27:00,5292.86,5292.86,5292.86,5292.86,679
2001/12/20,13:28:00,5296.63,5296.63,5296.63,5296.63,569
2001/12/20,13:29:00,5300.13,5300.13,5300.13,5300.13,862
2001/12/20,13:30:00,5309.10,5309.10,5309.10,5309.10,3377
2001/12/21,09:00:00,5309.10,5309.10,5309.10,5309.10,0
2001/12/21,09:01:00,5209.27,5209.27,5209.27,5209.27,0
2001/12/21,09:02:00,5203.12,5203.12,5203.12,5203.12,2849
2001/12/21,09:03:00,5213.33,5213.33,5213.33,5213.33,966
2001/12/21,09:04:00,5218.38,5218.38,5218.38,5218.38,979
2001/12/21,09:05:00,5231.20,5231.20,5231.20,5231.20,994
2001/12/21,09:06:00,5233.41,5233.41,5233.41,5233.41,1170
2001/12/21,09:07:00,5242.11,5242.11,5242.11,5242.11,1279
2001/12/21,09:08:00,5231.72,5231.72,5231.72,5231.72,1379
2001/12/21,09:09:00,5235.54,5235.54,5235.54,5235.54,1249
2001/12/21,09:10:00,5230.93,5230.93,5230.93,5230.93,1118
2001/12/21,09:11:00,5227.02,5227.02,5227.02,5227.02,831
2001/12/21,09:12:00,5225.24,5225.24,5225.24,5225.24,709
2001/12/21,09:13:00,5225.52,5225.52,5225.52,5225.52,614
2001/12/21,09:14:00,5225.89,5225.89,5225.89,5225.89,690
2001/12/21,09:15:00,5233.12,5233.12,5233.12,5233.12,645
2001/12/21,09:16:00,5240.39,5240.39,5240.39,5240.39,812
2001/12/21,09:17:00,5247.43,5247.43,5247.43,5247.43,854
2001/12/21,09:18:00,5247.89,5247.89,5247.89,5247.89,936
2001/12/21,09:19:00,5252.29,5252.29,5252.29,5252.29,938
2001/12/21,09:20:00,5259.63,5259.63,5259.63,5259.63,786
2001/12/21,09:21:00,5263.45,5263.45,5263.45,5263.45,784
2001/12/21,09:22:00,5264.08,5264.08,5264.08,5264.08,843
2001/12/21,09:23:00,5263.55,5263.55,5263.55,5263.55,619
2001/12/21,09:24:00,5262.42,5262.42,5262.42,5262.42,540
2001/12/21,09:25:00,5258.67,5258.67,5258.67,5258.67,580
2001/12/21,09:26:00,5259.91,5259.91,5259.91,5259.91,669
2001/12/21,09:27:00,5256.56,5256.56,5256.56,5256.56,726
2001/12/21,09:28:00,5253.41,5253.41,5253.41,5253.41,580
2001/12/21,09:29:00,5252.05,5252.05,5252.05,5252.05,513
2001/12/21,09:30:00,5252.71,5252.71,5252.71,5252.71,639
2001/12/21,09:31:00,5249.33,5249.33,5249.33,5249.33,499
2001/12/21,09:32:00,5250.52,5250.52,5250.52,5250.52,602
2001/12/21,09:33:00,5256.48,5256.48,5256.48,5256.48,683
2001/12/21,09:34:00,5256.05,5256.05,5256.05,5256.05,620
2001/12/21,09:35:00,5257.87,5257.87,5257.87,5257.87,524
2001/12/21,09:36:00,5262.25,5262.25,5262.25,5262.25,689
2001/12/21,09:37:00,5261.16,5261.16,5261.16,5261.16,632
2001/12/21,09:38:00,5261.39,5261.39,5261.39,5261.39,526
2001/12/21,09:39:00,5262.81,5262.81,5262.81,5262.81,422
2001/12/21,09:40:00,5260.33,5260.33,5260.33,5260.33,352
2001/12/21,09:41:00,5264.06,5264.06,5264.06,5264.06,412
2001/12/21,09:42:00,5262.93,5262.93,5262.93,5262.93,512
2001/12/21,09:43:00,5263.78,5263.78,5263.78,5263.78,450
2001/12/21,09:44:00,5250.76,5250.76,5250.76,5250.76,427
2001/12/21,09:45:00,5249.31,5249.31,5249.31,5249.31,470
2001/12/21,09:46:00,5254.02,5254.02,5254.02,5254.02,519
2001/12/21,09:47:00,5246.68,5246.68,5246.68,5246.68,597
2001/12/21,09:48:00,5241.88,5241.88,5241.88,5241.88,503
2001/12/21,09:49:00,5238.23,5238.23,5238.23,5238.23,438
2001/12/21,09:50:00,5228.98,5228.98,5228.98,5228.98,478
2001/12/21,09:51:00,5226.68,5226.68,5226.68,5226.68,474
2001/12/21,09:52:00,5222.95,5222.95,5222.95,5222.95,693
2001/12/21,09:53:00,5217.63,5217.63,5217.63,5217.63,470
2001/12/21,09:54:00,5217.28,5217.28,5217.28,5217.28,583
2001/12/21,09:55:00,5212.61,5212.61,5212.61,5212.61,442
2001/12/21,09:56:00,5204.21,5204.21,5204.21,5204.21,589
2001/12/21,09:57:00,5202.24,5202.24,5202.24,5202.24,626
2001/12/21,09:58:00,5206.99,5206.99,5206.99,5206.99,415
2001/12/21,09:59:00,5205.46,5205.46,5205.46,5205.46,313
2001/12/21,10:00:00,5211.44,5211.44,5211.44,5211.44,424
2001/12/21,10:01:00,5220.09,5220.09,5220.09,5220.09,437
2001/12/21,10:02:00,5222.69,5222.69,5222.69,5222.69,439
2001/12/21,10:03:00,5223.91,5223.91,5223.91,5223.91,322
2001/12/21,10:04:00,5225.22,5225.22,5225.22,5225.22,280
2001/12/21,10:05:00,5225.40,5225.40,5225.40,5225.40,226
2001/12/21,10:06:00,5221.50,5221.50,5221.50,5221.50,316
2001/12/21,10:07:00,5222.67,5222.67,5222.67,5222.67,240
2001/12/21,10:08:00,5219.92,5219.92,5219.92,5219.92,258
2001/12/21,10:09:00,5217.24,5217.24,5217.24,5217.24,183
2001/12/21,10:10:00,5210.76,5210.76,5210.76,5210.76,170
2001/12/21,10:11:00,5215.11,5215.11,5215.11,5215.11,194
2001/12/21,10:12:00,5212.94,5212.94,5212.94,5212.94,214
2001/12/21,10:13:00,5210.90,5210.90,5210.90,5210.90,215
2001/12/21,10:14:00,5211.28,5211.28,5211.28,5211.28,229
2001/12/21,10:15:00,5209.64,5209.64,5209.64,5209.64,211
2001/12/21,10:16:00,5207.82,5207.82,5207.82,5207.82,250
2001/12/21,10:17:00,5204.63,5204.63,5204.63,5204.63,238
2001/12/21,10:18:00,5209.91,5209.91,5209.91,5209.91,252
2001/12/21,10:19:00,5208.77,5208.77,5208.77,5208.77,254
2001/12/21,10:20:00,5213.38,5213.38,5213.38,5213.38,268
2001/12/21,10:21:00,5219.80,5219.80,5219.80,5219.80,274
2001/12/21,10:22:00,5220.62,5220.62,5220.62,5220.62,355
2001/12/21,10:23:00,5225.02,5225.02,5225.02,5225.02,289
2001/12/21,10:24:00,5229.63,5229.63,5229.63,5229.63,444
2001/12/21,10:25:00,5232.53,5232.53,5232.53,5232.53,399
2001/12/21,10:26:00,5228.13,5228.13,5228.13,5228.13,460
2001/12/21,10:27:00,5232.04,5232.04,5232.04,5232.04,421
2001/12/21,10:28:00,5230.19,5230.19,5230.19,5230.19,257
2001/12/21,10:29:00,5227.46,5227.46,5227.46,5227.46,215
2001/12/21,10:30:00,5227.57,5227.57,5227.57,5227.57,142
2001/12/21,10:31:00,5224.67,5224.67,5224.67,5224.67,224
2001/12/21,10:32:00,5226.87,5226.87,5226.87,5226.87,210
2001/12/21,10:33:00,5226.88,5226.88,5226.88,5226.88,168
2001/12/21,10:34:00,5218.43,5218.43,5218.43,5218.43,143
2001/12/21,10:35:00,5218.18,5218.18,5218.18,5218.18,149
2001/12/21,10:36:00,5218.31,5218.31,5218.31,5218.31,215
2001/12/21,10:37:00,5214.88,5214.88,5214.88,5214.88,347
2001/12/21,10:38:00,5213.83,5213.83,5213.83,5213.83,259
2001/12/21,10:39:00,5210.85,5210.85,5210.85,5210.85,234
2001/12/21,10:40:00,5207.31,5207.31,5207.31,5207.31,360
2001/12/21,10:41:00,5205.51,5205.51,5205.51,5205.51,458
2001/12/21,10:42:00,5198.36,5198.36,5198.36,5198.36,669
2001/12/21,10:43:00,5193.02,5193.02,5193.02,5193.02,445
2001/12/21,10:44:00,5186.22,5186.22,5186.22,5186.22,375
2001/12/21,10:45:00,5186.56,5186.56,5186.56,5186.56,374
2001/12/21,10:46:00,5180.93,5180.93,5180.93,5180.93,489
2001/12/21,10:47:00,5175.89,5175.89,5175.89,5175.89,545
2001/12/21,10:48:00,5177.54,5177.54,5177.54,5177.54,380
2001/12/21,10:49:00,5176.17,5176.17,5176.17,5176.17,368
2001/12/21,10:50:00,5176.31,5176.31,5176.31,5176.31,285
2001/12/21,10:51:00,5181.18,5181.18,5181.18,5181.18,349
2001/12/21,10:52:00,5187.57,5187.57,5187.57,5187.57,268
2001/12/21,10:53:00,5190.47,5190.47,5190.47,5190.47,237
2001/12/21,10:54:00,5194.18,5194.18,5194.18,5194.18,223
2001/12/21,10:55:00,5193.83,5193.83,5193.83,5193.83,245
2001/12/21,10:56:00,5193.58,5193.58,5193.58,5193.58,289
2001/12/21,10:57:00,5191.78,5191.78,5191.78,5191.78,253
2001/12/21,10:58:00,5193.38,5193.38,5193.38,5193.38,171
2001/12/21,10:59:00,5186.93,5186.93,5186.93,5186.93,160
2001/12/21,11:00:00,5189.99,5189.99,5189.99,5189.99,149
2001/12/21,11:01:00,5183.47,5183.47,5183.47,5183.47,152
2001/12/21,11:02:00,5190.61,5190.61,5190.61,5190.61,205
2001/12/21,11:03:00,5186.27,5186.27,5186.27,5186.27,159
2001/12/21,11:04:00,5180.03,5180.03,5180.03,5180.03,146
2001/12/21,11:05:00,5183.09,5183.09,5183.09,5183.09,208
2001/12/21,11:06:00,5175.20,5175.20,5175.20,5175.20,175
2001/12/21,11:07:00,5171.37,5171.37,5171.37,5171.37,298
2001/12/21,11:08:00,5165.72,5165.72,5165.72,5165.72,237
2001/12/21,11:09:00,5159.78,5159.78,5159.78,5159.78,489
2001/12/21,11:10:00,5154.60,5154.60,5154.60,5154.60,532
2001/12/21,11:11:00,5143.09,5143.09,5143.09,5143.09,874
2001/12/21,11:12:00,5144.56,5144.56,5144.56,5144.56,908
2001/12/21,11:13:00,5136.78,5136.78,5136.78,5136.78,888
2001/12/21,11:14:00,5141.54,5141.54,5141.54,5141.54,734
2001/12/21,11:15:00,5148.27,5148.27,5148.27,5148.27,676
2001/12/21,11:16:00,5149.32,5149.32,5149.32,5149.32,436
2001/12/21,11:17:00,5153.19,5153.19,5153.19,5153.19,406
2001/12/21,11:18:00,5157.30,5157.30,5157.30,5157.30,318
2001/12/21,11:19:00,5161.64,5161.64,5161.64,5161.64,278
2001/12/21,11:20:00,5166.11,5166.11,5166.11,5166.11,256
2001/12/21,11:21:00,5166.51,5166.51,5166.51,5166.51,297
2001/12/21,11:22:00,5161.96,5161.96,5161.96,5161.96,321
2001/12/21,11:23:00,5157.33,5157.33,5157.33,5157.33,304
2001/12/21,11:24:00,5155.48,5155.48,5155.48,5155.48,254
2001/12/21,11:25:00,5158.84,5158.84,5158.84,5158.84,271
2001/12/21,11:26:00,5153.65,5153.65,5153.65,5153.65,284
2001/12/21,11:27:00,5152.96,5152.96,5152.96,5152.96,192
2001/12/21,11:28:00,5151.95,5151.95,5151.95,5151.95,131
2001/12/21,11:29:00,5157.08,5157.08,5157.08,5157.08,186
2001/12/21,11:30:00,5155.22,5155.22,5155.22,5155.22,124
2001/12/21,11:31:00,5155.55,5155.55,5155.55,5155.55,200
2001/12/21,11:32:00,5157.90,5157.90,5157.90,5157.90,162
2001/12/21,11:33:00,5159.89,5159.89,5159.89,5159.89,118
2001/12/21,11:34:00,5161.30,5161.30,5161.30,5161.30,130
2001/12/21,11:35:00,5163.07,5163.07,5163.07,5163.07,166
2001/12/21,11:36:00,5165.34,5165.34,5165.34,5165.34,136
2001/12/21,11:37:00,5168.85,5168.85,5168.85,5168.85,248
2001/12/21,11:38:00,5168.38,5168.38,5168.38,5168.38,194
2001/12/21,11:39:00,5171.29,5171.29,5171.29,5171.29,214
2001/12/21,11:40:00,5170.69,5170.69,5170.69,5170.69,206
2001/12/21,11:41:00,5173.84,5173.84,5173.84,5173.84,275
2001/12/21,11:42:00,5175.43,5175.43,5175.43,5175.43,228
2001/12/21,11:43:00,5174.50,5174.50,5174.50,5174.50,200
2001/12/21,11:44:00,5172.15,5172.15,5172.15,5172.15,207
2001/12/21,11:45:00,5173.82,5173.82,5173.82,5173.82,294
2001/12/21,11:46:00,5176.61,5176.61,5176.61,5176.61,287
2001/12/21,11:47:00,5173.62,5173.62,5173.62,5173.62,236
2001/12/21,11:48:00,5173.88,5173.88,5173.88,5173.88,176
2001/12/21,11:49:00,5173.26,5173.26,5173.26,5173.26,148
2001/12/21,11:50:00,5175.30,5175.30,5175.30,5175.30,156
2001/12/21,11:51:00,5173.83,5173.83,5173.83,5173.83,151
2001/12/21,11:52:00,5172.47,5172.47,5172.47,5172.47,175
2001/12/21,11:53:00,5172.25,5172.25,5172.25,5172.25,118
2001/12/21,11:54:00,5169.29,5169.29,5169.29,5169.29,101
2001/12/21,11:55:00,5169.44,5169.44,5169.44,5169.44,123
2001/12/21,11:56:00,5167.86,5167.86,5167.86,5167.86,150
2001/12/21,11:57:00,5165.41,5165.41,5165.41,5165.41,185
2001/12/21,11:58:00,5162.43,5162.43,5162.43,5162.43,157
2001/12/21,11:59:00,5159.98,5159.98,5159.98,5159.98,144
2001/12/21,12:00:00,5157.04,5157.04,5157.04,5157.04,147
2001/12/21,12:01:00,5156.69,5156.69,5156.69,5156.69,203
2001/12/21,12:02:00,5157.89,5157.89,5157.89,5157.89,260
2001/12/21,12:03:00,5149.23,5149.23,5149.23,5149.23,192
2001/12/21,12:04:00,5150.18,5150.18,5150.18,5150.18,215
2001/12/21,12:05:00,5143.99,5143.99,5143.99,5143.99,250
2001/12/21,12:06:00,5144.31,5144.31,5144.31,5144.31,322
2001/12/21,12:07:00,5136.49,5136.49,5136.49,5136.49,529
2001/12/21,12:08:00,5141.78,5141.78,5141.78,5141.78,357
2001/12/21,12:09:00,5132.58,5132.58,5132.58,5132.58,405
2001/12/21,12:10:00,5132.06,5132.06,5132.06,5132.06,409
2001/12/21,12:11:00,5129.19,5129.19,5129.19,5129.19,391
2001/12/21,12:12:00,5127.92,5127.92,5127.92,5127.92,391
2001/12/21,12:13:00,5127.24,5127.24,5127.24,5127.24,345
2001/12/21,12:14:00,5130.40,5130.40,5130.40,5130.40,244
2001/12/21,12:15:00,5128.26,5128.26,5128.26,5128.26,328
2001/12/21,12:16:00,5127.63,5127.63,5127.63,5127.63,300
2001/12/21,12:17:00,5132.55,5132.55,5132.55,5132.55,281
2001/12/21,12:18:00,5135.08,5135.08,5135.08,5135.08,218
2001/12/21,12:19:00,5136.49,5136.49,5136.49,5136.49,170
2001/12/21,12:20:00,5133.34,5133.34,5133.34,5133.34,159
2001/12/21,12:21:00,5133.95,5133.95,5133.95,5133.95,217
2001/12/21,12:22:00,5133.55,5133.55,5133.55,5133.55,188
2001/12/21,12:23:00,5133.42,5133.42,5133.42,5133.42,171
2001/12/21,12:24:00,5132.35,5132.35,5132.35,5132.35,136
2001/12/21,12:25:00,5129.86,5129.86,5129.86,5129.86,161
2001/12/21,12:26:00,5128.65,5128.65,5128.65,5128.65,262
2001/12/21,12:27:00,5134.19,5134.19,5134.19,5134.19,226
2001/12/21,12:28:00,5130.06,5130.06,5130.06,5130.06,161
2001/12/21,12:29:00,5132.30,5132.30,5132.30,5132.30,139
2001/12/21,12:30:00,5132.78,5132.78,5132.78,5132.78,123
2001/12/21,12:31:00,5136.68,5136.68,5136.68,5136.68,170
2001/12/21,12:32:00,5142.32,5142.32,5142.32,5142.32,325
2001/12/21,12:33:00,5144.52,5144.52,5144.52,5144.52,277
2001/12/21,12:34:00,5145.74,5145.74,5145.74,5145.74,306
2001/12/21,12:35:00,5151.52,5151.52,5151.52,5151.52,227
2001/12/21,12:36:00,5152.38,5152.38,5152.38,5152.38,284
2001/12/21,12:37:00,5156.03,5156.03,5156.03,5156.03,279
2001/12/21,12:38:00,5155.73,5155.73,5155.73,5155.73,228
2001/12/21,12:39:00,5154.89,5154.89,5154.89,5154.89,176
2001/12/21,12:40:00,5158.77,5158.77,5158.77,5158.77,158
2001/12/21,12:41:00,5155.52,5155.52,5155.52,5155.52,198
2001/12/21,12:42:00,5154.75,5154.75,5154.75,5154.75,200
2001/12/21,12:43:00,5150.59,5150.59,5150.59,5150.59,202
2001/12/21,12:44:00,5146.29,5146.29,5146.29,5146.29,168
2001/12/21,12:45:00,5143.74,5143.74,5143.74,5143.74,149
2001/12/21,12:46:00,5141.08,5141.08,5141.08,5141.08,300
2001/12/21,12:47:00,5140.50,5140.50,5140.50,5140.50,226
2001/12/21,12:48:00,5135.77,5135.77,5135.77,5135.77,190
2001/12/21,12:49:00,5134.62,5134.62,5134.62,5134.62,169
2001/12/21,12:50:00,5136.37,5136.37,5136.37,5136.37,205
2001/12/21,12:51:00,5130.72,5130.72,5130.72,5130.72,293
2001/12/21,12:52:00,5128.46,5128.46,5128.46,5128.46,229
2001/12/21,12:53:00,5127.78,5127.78,5127.78,5127.78,275
2001/12/21,12:54:00,5121.02,5121.02,5121.02,5121.02,259
2001/12/21,12:55:00,5118.69,5118.69,5118.69,5118.69,324
2001/12/21,12:56:00,5116.74,5116.74,5116.74,5116.74,379
2001/12/21,12:57:00,5109.68,5109.68,5109.68,5109.68,499
2001/12/21,12:58:00,5106.22,5106.22,5106.22,5106.22,641
2001/12/21,12:59:00,5101.06,5101.06,5101.06,5101.06,632
2001/12/21,13:00:00,5106.38,5106.38,5106.38,5106.38,568
2001/12/21,13:01:00,5109.46,5109.46,5109.46,5109.46,539
2001/12/21,13:02:00,5113.88,5113.88,5113.88,5113.88,466
2001/12/21,13:03:00,5115.81,5115.81,5115.81,5115.81,357
2001/12/21,13:04:00,5121.17,5121.17,5121.17,5121.17,268
2001/12/21,13:05:00,5123.75,5123.75,5123.75,5123.75,214
2001/12/21,13:06:00,5125.22,5125.22,5125.22,5125.22,221
2001/12/21,13:07:00,5122.96,5122.96,5122.96,5122.96,251
2001/12/21,13:08:00,5123.56,5123.56,5123.56,5123.56,226
2001/12/21,13:09:00,5127.07,5127.07,5127.07,5127.07,229
2001/12/21,13:10:00,5122.07,5122.07,5122.07,5122.07,224
2001/12/21,13:11:00,5126.76,5126.76,5126.76,5126.76,278
2001/12/21,13:12:00,5124.03,5124.03,5124.03,5124.03,292
2001/12/21,13:13:00,5118.33,5118.33,5118.33,5118.33,268
2001/12/21,13:14:00,5118.32,5118.32,5118.32,5118.32,235
2001/12/21,13:15:00,5114.00,5114.00,5114.00,5114.00,217
2001/12/21,13:16:00,5109.50,5109.50,5109.50,5109.50,377
2001/12/21,13:17:00,5104.16,5104.16,5104.16,5104.16,586
2001/12/21,13:18:00,5099.75,5099.75,5099.75,5099.75,622
2001/12/21,13:19:00,5097.54,5097.54,5097.54,5097.54,802
2001/12/21,13:20:00,5092.57,5092.57,5092.57,5092.57,877
2001/12/21,13:21:00,5092.43,5092.43,5092.43,5092.43,936
2001/12/21,13:22:00,5090.55,5090.55,5090.55,5090.55,863
2001/12/21,13:23:00,5094.02,5094.02,5094.02,5094.02,706
2001/12/21,13:24:00,5098.93,5098.93,5098.93,5098.93,706
2001/12/21,13:25:00,5103.62,5103.62,5103.62,5103.62,675
2001/12/21,13:26:00,5105.11,5105.11,5105.11,5105.11,705
2001/12/21,13:27:00,5112.50,5112.50,5112.50,5112.50,886
2001/12/21,13:28:00,5111.19,5111.19,5111.19,5111.19,701
2001/12/21,13:29:00,5102.99,5102.99,5102.99,5102.99,781
2001/12/21,13:30:00,5109.24,5109.24,5109.24,5109.24,3116
2001/12/24,09:00:00,5109.24,5109.24,5109.24,5109.24,0
2001/12/24,09:01:00,5132.61,5132.61,5132.61,5132.61,0
2001/12/24,09:02:00,5141.40,5141.40,5141.40,5141.40,2660
2001/12/24,09:03:00,5143.04,5143.04,5143.04,5143.04,811
2001/12/24,09:04:00,5149.65,5149.65,5149.65,5149.65,822
2001/12/24,09:05:00,5153.23,5153.23,5153.23,5153.23,816
2001/12/24,09:06:00,5155.36,5155.36,5155.36,5155.36,858
2001/12/24,09:07:00,5154.08,5154.08,5154.08,5154.08,1030
2001/12/24,09:08:00,5149.71,5149.71,5149.71,5149.71,798
2001/12/24,09:09:00,5145.09,5145.09,5145.09,5145.09,793
2001/12/24,09:10:00,5132.25,5132.25,5132.25,5132.25,642
2001/12/24,09:11:00,5124.71,5124.71,5124.71,5124.71,751
2001/12/24,09:12:00,5118.37,5118.37,5118.37,5118.37,853
2001/12/24,09:13:00,5109.90,5109.90,5109.90,5109.90,683
2001/12/24,09:14:00,5109.15,5109.15,5109.15,5109.15,856
2001/12/24,09:15:00,5106.27,5106.27,5106.27,5106.27,699
2001/12/24,09:16:00,5100.52,5100.52,5100.52,5100.52,736
2001/12/24,09:17:00,5105.89,5105.89,5105.89,5105.89,771
2001/12/24,09:18:00,5110.78,5110.78,5110.78,5110.78,592
2001/12/24,09:19:00,5110.18,5110.18,5110.18,5110.18,560
2001/12/24,09:20:00,5120.96,5120.96,5120.96,5120.96,427
2001/12/24,09:21:00,5123.68,5123.68,5123.68,5123.68,481
2001/12/24,09:22:00,5128.26,5128.26,5128.26,5128.26,534
2001/12/24,09:23:00,5134.09,5134.09,5134.09,5134.09,468
2001/12/24,09:24:00,5140.10,5140.10,5140.10,5140.10,426
2001/12/24,09:25:00,5138.34,5138.34,5138.34,5138.34,418
2001/12/24,09:26:00,5147.72,5147.72,5147.72,5147.72,467
2001/12/24,09:27:00,5150.31,5150.31,5150.31,5150.31,594
2001/12/24,09:28:00,5152.34,5152.34,5152.34,5152.34,622
2001/12/24,09:29:00,5151.68,5151.68,5151.68,5151.68,608
2001/12/24,09:30:00,5150.49,5150.49,5150.49,5150.49,471
2001/12/24,09:31:00,5151.52,5151.52,5151.52,5151.52,634
2001/12/24,09:32:00,5145.18,5145.18,5145.18,5145.18,611
2001/12/24,09:33:00,5148.89,5148.89,5148.89,5148.89,462
2001/12/24,09:34:00,5143.81,5143.81,5143.81,5143.81,371
2001/12/24,09:35:00,5144.39,5144.39,5144.39,5144.39,336
2001/12/24,09:36:00,5138.82,5138.82,5138.82,5138.82,388
2001/12/24,09:37:00,5138.06,5138.06,5138.06,5138.06,407
2001/12/24,09:38:00,5137.14,5137.14,5137.14,5137.14,335
2001/12/24,09:39:00,5134.87,5134.87,5134.87,5134.87,343
2001/12/24,09:40:00,5139.56,5139.56,5139.56,5139.56,307
2001/12/24,09:41:00,5137.78,5137.78,5137.78,5137.78,311
2001/12/24,09:42:00,5143.44,5143.44,5143.44,5143.44,402
2001/12/24,09:43:00,5153.96,5153.96,5153.96,5153.96,479
2001/12/24,09:44:00,5167.37,5167.37,5167.37,5167.37,469
2001/12/24,09:45:00,5171.47,5171.47,5171.47,5171.47,648
2001/12/24,09:46:00,5175.69,5175.69,5175.69,5175.69,712
2001/12/24,09:47:00,5181.05,5181.05,5181.05,5181.05,772
2001/12/24,09:48:00,5184.55,5184.55,5184.55,5184.55,543
2001/12/24,09:49:00,5184.13,5184.13,5184.13,5184.13,491
2001/12/24,09:50:00,5183.63,5183.63,5183.63,5183.63,520
2001/12/24,09:51:00,5178.66,5178.66,5178.66,5178.66,450
2001/12/24,09:52:00,5178.06,5178.06,5178.06,5178.06,411
2001/12/24,09:53:00,5180.08,5180.08,5180.08,5180.08,300
2001/12/24,09:54:00,5170.02,5170.02,5170.02,5170.02,343
2001/12/24,09:55:00,5174.86,5174.86,5174.86,5174.86,305
2001/12/24,09:56:00,5167.45,5167.45,5167.45,5167.45,236
2001/12/24,09:57:00,5170.04,5170.04,5170.04,5170.04,258
2001/12/24,09:58:00,5172.61,5172.61,5172.61,5172.61,238
2001/12/24,09:59:00,5172.74,5172.74,5172.74,5172.74,210
2001/12/24,10:00:00,5174.39,5174.39,5174.39,5174.39,177
2001/12/24,10:01:00,5175.85,5175.85,5175.85,5175.85,197
2001/12/24,10:02:00,5178.97,5178.97,5178.97,5178.97,249
2001/12/24,10:03:00,5180.86,5180.86,5180.86,5180.86,205
2001/12/24,10:04:00,5182.38,5182.38,5182.38,5182.38,215
2001/12/24,10:05:00,5186.48,5186.48,5186.48,5186.48,332
2001/12/24,10:06:00,5184.38,5184.38,5184.38,5184.38,351
2001/12/24,10:07:00,5184.71,5184.71,5184.71,5184.71,490
2001/12/24,10:08:00,5193.94,5193.94,5193.94,5193.94,362
2001/12/24,10:09:00,5195.44,5195.44,5195.44,5195.44,379
2001/12/24,10:10:00,5196.82,5196.82,5196.82,5196.82,407
2001/12/24,10:11:00,5196.76,5196.76,5196.76,5196.76,411
2001/12/24,10:12:00,5196.63,5196.63,5196.63,5196.63,382
2001/12/24,10:13:00,5196.79,5196.79,5196.79,5196.79,350
2001/12/24,10:14:00,5195.69,5195.69,5195.69,5195.69,287
2001/12/24,10:15:00,5194.26,5194.26,5194.26,5194.26,333
2001/12/24,10:16:00,5190.84,5190.84,5190.84,5190.84,342
2001/12/24,10:17:00,5188.46,5188.46,5188.46,5188.46,272
2001/12/24,10:18:00,5185.44,5185.44,5185.44,5185.44,274
2001/12/24,10:19:00,5184.29,5184.29,5184.29,5184.29,229
2001/12/24,10:20:00,5178.15,5178.15,5178.15,5178.15,228
2001/12/24,10:21:00,5171.16,5171.16,5171.16,5171.16,262
2001/12/24,10:22:00,5173.56,5173.56,5173.56,5173.56,267
2001/12/24,10:23:00,5171.07,5171.07,5171.07,5171.07,267
2001/12/24,10:24:00,5168.31,5168.31,5168.31,5168.31,241
2001/12/24,10:25:00,5165.09,5165.09,5165.09,5165.09,237
2001/12/24,10:26:00,5175.00,5175.00,5175.00,5175.00,263
2001/12/24,10:27:00,5176.22,5176.22,5176.22,5176.22,255
2001/12/24,10:28:00,5175.73,5175.73,5175.73,5175.73,196
2001/12/24,10:29:00,5177.44,5177.44,5177.44,5177.44,159
2001/12/24,10:30:00,5177.64,5177.64,5177.64,5177.64,132
2001/12/24,10:31:00,5187.82,5187.82,5187.82,5187.82,190
2001/12/24,10:32:00,5190.25,5190.25,5190.25,5190.25,177
2001/12/24,10:33:00,5193.24,5193.24,5193.24,5193.24,186
2001/12/24,10:34:00,5188.90,5188.90,5188.90,5188.90,188
2001/12/24,10:35:00,5190.61,5190.61,5190.61,5190.61,238
2001/12/24,10:36:00,5196.35,5196.35,5196.35,5196.35,214
2001/12/24,10:37:00,5197.42,5197.42,5197.42,5197.42,241
2001/12/24,10:38:00,5198.10,5198.10,5198.10,5198.10,241
2001/12/24,10:39:00,5196.78,5196.78,5196.78,5196.78,194
2001/12/24,10:40:00,5203.13,5203.13,5203.13,5203.13,208
2001/12/24,10:41:00,5202.68,5202.68,5202.68,5202.68,230
2001/12/24,10:42:00,5205.41,5205.41,5205.41,5205.41,242
2001/12/24,10:43:00,5204.25,5204.25,5204.25,5204.25,210
2001/12/24,10:44:00,5206.02,5206.02,5206.02,5206.02,276
2001/12/24,10:45:00,5208.00,5208.00,5208.00,5208.00,252
2001/12/24,10:46:00,5203.32,5203.32,5203.32,5203.32,291
2001/12/24,10:47:00,5207.00,5207.00,5207.00,5207.00,343
2001/12/24,10:48:00,5205.42,5205.42,5205.42,5205.42,268
2001/12/24,10:49:00,5207.51,5207.51,5207.51,5207.51,319
2001/12/24,10:50:00,5200.32,5200.32,5200.32,5200.32,257
2001/12/24,10:51:00,5198.02,5198.02,5198.02,5198.02,240
2001/12/24,10:52:00,5196.44,5196.44,5196.44,5196.44,235
2001/12/24,10:53:00,5194.07,5194.07,5194.07,5194.07,248
2001/12/24,10:54:00,5193.88,5193.88,5193.88,5193.88,198
2001/12/24,10:55:00,5197.97,5197.97,5197.97,5197.97,226
2001/12/24,10:56:00,5199.94,5199.94,5199.94,5199.94,227
2001/12/24,10:57:00,5200.96,5200.96,5200.96,5200.96,201
2001/12/24,10:58:00,5199.39,5199.39,5199.39,5199.39,202
2001/12/24,10:59:00,5206.35,5206.35,5206.35,5206.35,217
2001/12/24,11:00:00,5202.52,5202.52,5202.52,5202.52,262
2001/12/24,11:01:00,5202.62,5202.62,5202.62,5202.62,262
2001/12/24,11:02:00,5206.03,5206.03,5206.03,5206.03,259
2001/12/24,11:03:00,5204.24,5204.24,5204.24,5204.24,215
2001/12/24,11:04:00,5204.71,5204.71,5204.71,5204.71,203
2001/12/24,11:05:00,5203.95,5203.95,5203.95,5203.95,178
2001/12/24,11:06:00,5203.68,5203.68,5203.68,5203.68,186
2001/12/24,11:07:00,5201.82,5201.82,5201.82,5201.82,177
2001/12/24,11:08:00,5202.69,5202.69,5202.69,5202.69,171
2001/12/24,11:09:00,5201.88,5201.88,5201.88,5201.88,156
2001/12/24,11:10:00,5205.29,5205.29,5205.29,5205.29,154
2001/12/24,11:11:00,5197.45,5197.45,5197.45,5197.45,217
2001/12/24,11:12:00,5195.87,5195.87,5195.87,5195.87,225
2001/12/24,11:13:00,5193.46,5193.46,5193.46,5193.46,241
2001/12/24,11:14:00,5190.73,5190.73,5190.73,5190.73,253
2001/12/24,11:15:00,5188.65,5188.65,5188.65,5188.65,305
2001/12/24,11:16:00,5186.04,5186.04,5186.04,5186.04,334
2001/12/24,11:17:00,5183.87,5183.87,5183.87,5183.87,297
2001/12/24,11:18:00,5176.83,5176.83,5176.83,5176.83,370
2001/12/24,11:19:00,5180.13,5180.13,5180.13,5180.13,233
2001/12/24,11:20:00,5181.52,5181.52,5181.52,5181.52,241
2001/12/24,11:21:00,5176.85,5176.85,5176.85,5176.85,287
2001/12/24,11:22:00,5175.60,5175.60,5175.60,5175.60,245
2001/12/24,11:23:00,5173.88,5173.88,5173.88,5173.88,239
2001/12/24,11:24:00,5169.51,5169.51,5169.51,5169.51,316
2001/12/24,11:25:00,5173.22,5173.22,5173.22,5173.22,293
2001/12/24,11:26:00,5169.79,5169.79,5169.79,5169.79,414
2001/12/24,11:27:00,5174.05,5174.05,5174.05,5174.05,306
2001/12/24,11:28:00,5170.24,5170.24,5170.24,5170.24,289
2001/12/24,11:29:00,5169.61,5169.61,5169.61,5169.61,213
2001/12/24,11:30:00,5167.84,5167.84,5167.84,5167.84,190
2001/12/24,11:31:00,5165.52,5165.52,5165.52,5165.52,174
2001/12/24,11:32:00,5170.50,5170.50,5170.50,5170.50,182
2001/12/24,11:33:00,5162.41,5162.41,5162.41,5162.41,144
2001/12/24,11:34:00,5169.05,5169.05,5169.05,5169.05,145
2001/12/24,11:35:00,5168.82,5168.82,5168.82,5168.82,152
2001/12/24,11:36:00,5164.28,5164.28,5164.28,5164.28,191
2001/12/24,11:37:00,5166.15,5166.15,5166.15,5166.15,181
2001/12/24,11:38:00,5165.31,5165.31,5165.31,5165.31,132
2001/12/24,11:39:00,5160.93,5160.93,5160.93,5160.93,163
2001/12/24,11:40:00,5166.26,5166.26,5166.26,5166.26,160
2001/12/24,11:41:00,5164.02,5164.02,5164.02,5164.02,166
2001/12/24,11:42:00,5160.07,5160.07,5160.07,5160.07,140
2001/12/24,11:43:00,5165.84,5165.84,5165.84,5165.84,131
2001/12/24,11:44:00,5166.32,5166.32,5166.32,5166.32,141
2001/12/24,11:45:00,5166.58,5166.58,5166.58,5166.58,122
2001/12/24,11:46:00,5168.94,5168.94,5168.94,5168.94,147
2001/12/24,11:47:00,5173.18,5173.18,5173.18,5173.18,134
2001/12/24,11:48:00,5173.08,5173.08,5173.08,5173.08,120
2001/12/24,11:49:00,5174.06,5174.06,5174.06,5174.06,118
2001/12/24,11:50:00,5174.60,5174.60,5174.60,5174.60,114
2001/12/24,11:51:00,5169.85,5169.85,5169.85,5169.85,128
2001/12/24,11:52:00,5168.50,5168.50,5168.50,5168.50,123
2001/12/24,11:53:00,5166.63,5166.63,5166.63,5166.63,139
2001/12/24,11:54:00,5162.26,5162.26,5162.26,5162.26,122
2001/12/24,11:55:00,5161.85,5161.85,5161.85,5161.85,140
2001/12/24,11:56:00,5152.83,5152.83,5152.83,5152.83,214
2001/12/24,11:57:00,5152.60,5152.60,5152.60,5152.60,298
2001/12/24,11:58:00,5147.81,5147.81,5147.81,5147.81,239
2001/12/24,11:59:00,5147.78,5147.78,5147.78,5147.78,256
2001/12/24,12:00:00,5143.95,5143.95,5143.95,5143.95,308
2001/12/24,12:01:00,5141.74,5141.74,5141.74,5141.74,360
2001/12/24,12:02:00,5145.59,5145.59,5145.59,5145.59,325
2001/12/24,12:03:00,5142.13,5142.13,5142.13,5142.13,282
2001/12/24,12:04:00,5142.39,5142.39,5142.39,5142.39,253
2001/12/24,12:05:00,5148.21,5148.21,5148.21,5148.21,216
2001/12/24,12:06:00,5154.56,5154.56,5154.56,5154.56,206
2001/12/24,12:07:00,5157.05,5157.05,5157.05,5157.05,217
2001/12/24,12:08:00,5155.50,5155.50,5155.50,5155.50,191
2001/12/24,12:09:00,5157.20,5157.20,5157.20,5157.20,181
2001/12/24,12:10:00,5163.83,5163.83,5163.83,5163.83,230
2001/12/24,12:11:00,5167.03,5167.03,5167.03,5167.03,149
2001/12/24,12:12:00,5166.92,5166.92,5166.92,5166.92,170
2001/12/24,12:13:00,5166.19,5166.19,5166.19,5166.19,141
2001/12/24,12:14:00,5166.97,5166.97,5166.97,5166.97,112
2001/12/24,12:15:00,5165.09,5165.09,5165.09,5165.09,93
2001/12/24,12:16:00,5163.85,5163.85,5163.85,5163.85,121
2001/12/24,12:17:00,5161.71,5161.71,5161.71,5161.71,121
2001/12/24,12:18:00,5163.27,5163.27,5163.27,5163.27,113
2001/12/24,12:19:00,5161.26,5161.26,5161.26,5161.26,103
2001/12/24,12:20:00,5162.37,5162.37,5162.37,5162.37,133
2001/12/24,12:21:00,5164.34,5164.34,5164.34,5164.34,158
2001/12/24,12:22:00,5167.95,5167.95,5167.95,5167.95,279
2001/12/24,12:23:00,5175.67,5175.67,5175.67,5175.67,275
2001/12/24,12:24:00,5174.18,5174.18,5174.18,5174.18,226
2001/12/24,12:25:00,5178.47,5178.47,5178.47,5178.47,233
2001/12/24,12:26:00,5174.99,5174.99,5174.99,5174.99,231
2001/12/24,12:27:00,5176.42,5176.42,5176.42,5176.42,182
2001/12/24,12:28:00,5170.53,5170.53,5170.53,5170.53,140
2001/12/24,12:29:00,5175.95,5175.95,5175.95,5175.95,157
2001/12/24,12:30:00,5175.51,5175.51,5175.51,5175.51,112
2001/12/24,12:31:00,5174.07,5174.07,5174.07,5174.07,150
2001/12/24,12:32:00,5168.43,5168.43,5168.43,5168.43,125
2001/12/24,12:33:00,5174.64,5174.64,5174.64,5174.64,83
2001/12/24,12:34:00,5166.97,5166.97,5166.97,5166.97,99
2001/12/24,12:35:00,5171.74,5171.74,5171.74,5171.74,102
2001/12/24,12:36:00,5170.00,5170.00,5170.00,5170.00,90
2001/12/24,12:37:00,5170.16,5170.16,5170.16,5170.16,93
2001/12/24,12:38:00,5170.78,5170.78,5170.78,5170.78,107
2001/12/24,12:39:00,5165.11,5165.11,5165.11,5165.11,78
2001/12/24,12:40:00,5166.38,5166.38,5166.38,5166.38,97
2001/12/24,12:41:00,5171.93,5171.93,5171.93,5171.93,124
2001/12/24,12:42:00,5167.27,5167.27,5167.27,5167.27,162
2001/12/24,12:43:00,5170.23,5170.23,5170.23,5170.23,108
2001/12/24,12:44:00,5168.24,5168.24,5168.24,5168.24,120
2001/12/24,12:45:00,5171.22,5171.22,5171.22,5171.22,91
2001/12/24,12:46:00,5167.16,5167.16,5167.16,5167.16,110
2001/12/24,12:47:00,5174.54,5174.54,5174.54,5174.54,111
2001/12/24,12:48:00,5173.20,5173.20,5173.20,5173.20,104
2001/12/24,12:49:00,5175.84,5175.84,5175.84,5175.84,130
2001/12/24,12:50:00,5178.77,5178.77,5178.77,5178.77,147
2001/12/24,12:51:00,5185.27,5185.27,5185.27,5185.27,281
2001/12/24,12:52:00,5185.43,5185.43,5185.43,5185.43,386
2001/12/24,12:53:00,5189.36,5189.36,5189.36,5189.36,358
2001/12/24,12:54:00,5191.59,5191.59,5191.59,5191.59,490
2001/12/24,12:55:00,5198.28,5198.28,5198.28,5198.28,403
2001/12/24,12:56:00,5194.22,5194.22,5194.22,5194.22,434
2001/12/24,12:57:00,5195.51,5195.51,5195.51,5195.51,383
2001/12/24,12:58:00,5193.54,5193.54,5193.54,5193.54,284
2001/12/24,12:59:00,5194.10,5194.10,5194.10,5194.10,297
2001/12/24,13:00:00,5195.74,5195.74,5195.74,5195.74,233
2001/12/24,13:01:00,5190.10,5190.10,5190.10,5190.10,250
2001/12/24,13:02:00,5188.19,5188.19,5188.19,5188.19,205
2001/12/24,13:03:00,5187.31,5187.31,5187.31,5187.31,194
2001/12/24,13:04:00,5180.60,5180.60,5180.60,5180.60,200
2001/12/24,13:05:00,5178.76,5178.76,5178.76,5178.76,204
2001/12/24,13:06:00,5176.45,5176.45,5176.45,5176.45,254
2001/12/24,13:07:00,5173.20,5173.20,5173.20,5173.20,306
2001/12/24,13:08:00,5170.44,5170.44,5170.44,5170.44,382
2001/12/24,13:09:00,5165.09,5165.09,5165.09,5165.09,379
2001/12/24,13:10:00,5160.12,5160.12,5160.12,5160.12,401
2001/12/24,13:11:00,5156.50,5156.50,5156.50,5156.50,381
2001/12/24,13:12:00,5154.66,5154.66,5154.66,5154.66,352
2001/12/24,13:13:00,5157.49,5157.49,5157.49,5157.49,403
2001/12/24,13:14:00,5156.95,5156.95,5156.95,5156.95,303
2001/12/24,13:15:00,5162.59,5162.59,5162.59,5162.59,289
2001/12/24,13:16:00,5157.44,5157.44,5157.44,5157.44,257
2001/12/24,13:17:00,5161.52,5161.52,5161.52,5161.52,324
2001/12/24,13:18:00,5165.79,5165.79,5165.79,5165.79,271
2001/12/24,13:19:00,5167.28,5167.28,5167.28,5167.28,282
2001/12/24,13:20:00,5169.68,5169.68,5169.68,5169.68,304
2001/12/24,13:21:00,5169.48,5169.48,5169.48,5169.48,273
2001/12/24,13:22:00,5171.44,5171.44,5171.44,5171.44,336
2001/12/24,13:23:00,5178.16,5178.16,5178.16,5178.16,349
2001/12/24,13:24:00,5178.46,5178.46,5178.46,5178.46,357
2001/12/24,13:25:00,5177.05,5177.05,5177.05,5177.05,401
2001/12/24,13:26:00,5173.24,5173.24,5173.24,5173.24,602
2001/12/24,13:27:00,5173.71,5173.71,5173.71,5173.71,578
2001/12/24,13:28:00,5166.94,5166.94,5166.94,5166.94,739
2001/12/24,13:29:00,5162.79,5162.79,5162.79,5162.79,793
2001/12/24,13:30:00,5164.73,5164.73,5164.73,5164.73,3299
2001/12/25,09:00:00,5164.73,5164.73,5164.73,5164.73,0
2001/12/25,09:01:00,5198.17,5198.17,5198.17,5198.17,0
2001/12/25,09:02:00,5201.75,5201.75,5201.75,5201.75,2355
2001/12/25,09:03:00,5212.78,5212.78,5212.78,5212.78,754
2001/12/25,09:04:00,5218.11,5218.11,5218.11,5218.11,772
2001/12/25,09:05:00,5226.79,5226.79,5226.79,5226.79,824
2001/12/25,09:06:00,5225.28,5225.28,5225.28,5225.28,976
2001/12/25,09:07:00,5219.50,5219.50,5219.50,5219.50,931
2001/12/25,09:08:00,5213.92,5213.92,5213.92,5213.92,1016
2001/12/25,09:09:00,5209.36,5209.36,5209.36,5209.36,666
2001/12/25,09:10:00,5201.57,5201.57,5201.57,5201.57,603
2001/12/25,09:11:00,5197.32,5197.32,5197.32,5197.32,671
2001/12/25,09:12:00,5205.22,5205.22,5205.22,5205.22,740
2001/12/25,09:13:00,5211.06,5211.06,5211.06,5211.06,643
2001/12/25,09:14:00,5222.48,5222.48,5222.48,5222.48,729
2001/12/25,09:15:00,5225.91,5225.91,5225.91,5225.91,918
2001/12/25,09:16:00,5231.38,5231.38,5231.38,5231.38,1007
2001/12/25,09:17:00,5247.41,5247.41,5247.41,5247.41,1085
2001/12/25,09:18:00,5254.66,5254.66,5254.66,5254.66,1169
2001/12/25,09:19:00,5255.89,5255.89,5255.89,5255.89,1234
2001/12/25,09:20:00,5259.72,5259.72,5259.72,5259.72,1086
2001/12/25,09:21:00,5260.70,5260.70,5260.70,5260.70,1326
2001/12/25,09:22:00,5256.84,5256.84,5256.84,5256.84,1406
2001/12/25,09:23:00,5246.11,5246.11,5246.11,5246.11,1131
2001/12/25,09:24:00,5245.32,5245.32,5245.32,5245.32,802
2001/12/25,09:25:00,5241.60,5241.60,5241.60,5241.60,592
2001/12/25,09:26:00,5236.38,5236.38,5236.38,5236.38,586
2001/12/25,09:27:00,5235.98,5235.98,5235.98,5235.98,661
2001/12/25,09:28:00,5236.85,5236.85,5236.85,5236.85,538
2001/12/25,09:29:00,5238.66,5238.66,5238.66,5238.66,485
2001/12/25,09:30:00,5242.41,5242.41,5242.41,5242.41,496
2001/12/25,09:31:00,5248.26,5248.26,5248.26,5248.26,598
2001/12/25,09:32:00,5247.42,5247.42,5247.42,5247.42,988
2001/12/25,09:33:00,5252.48,5252.48,5252.48,5252.48,687
2001/12/25,09:34:00,5260.00,5260.00,5260.00,5260.00,651
2001/12/25,09:35:00,5259.06,5259.06,5259.06,5259.06,645
2001/12/25,09:36:00,5260.53,5260.53,5260.53,5260.53,662
2001/12/25,09:37:00,5259.50,5259.50,5259.50,5259.50,560
2001/12/25,09:38:00,5261.71,5261.71,5261.71,5261.71,402
2001/12/25,09:39:00,5263.72,5263.72,5263.72,5263.72,436
2001/12/25,09:40:00,5261.64,5261.64,5261.64,5261.64,409
2001/12/25,09:41:00,5265.04,5265.04,5265.04,5265.04,493
2001/12/25,09:42:00,5266.30,5266.30,5266.30,5266.30,699
2001/12/25,09:43:00,5268.49,5268.49,5268.49,5268.49,447
2001/12/25,09:44:00,5269.74,5269.74,5269.74,5269.74,425
2001/12/25,09:45:00,5273.29,5273.29,5273.29,5273.29,531
2001/12/25,09:46:00,5274.65,5274.65,5274.65,5274.65,665
2001/12/25,09:47:00,5279.28,5279.28,5279.28,5279.28,642
2001/12/25,09:48:00,5279.88,5279.88,5279.88,5279.88,685
2001/12/25,09:49:00,5282.49,5282.49,5282.49,5282.49,618
2001/12/25,09:50:00,5281.46,5281.46,5281.46,5281.46,639
2001/12/25,09:51:00,5282.78,5282.78,5282.78,5282.78,618
2001/12/25,09:52:00,5284.78,5284.78,5284.78,5284.78,643
2001/12/25,09:53:00,5282.83,5282.83,5282.83,5282.83,489
2001/12/25,09:54:00,5280.66,5280.66,5280.66,5280.66,394
2001/12/25,09:55:00,5272.42,5272.42,5272.42,5272.42,520
2001/12/25,09:56:00,5271.40,5271.40,5271.40,5271.40,461
2001/12/25,09:57:00,5268.84,5268.84,5268.84,5268.84,511
2001/12/25,09:58:00,5271.43,5271.43,5271.43,5271.43,429
2001/12/25,09:59:00,5263.66,5263.66,5263.66,5263.66,491
2001/12/25,10:00:00,5257.61,5257.61,5257.61,5257.61,357
2001/12/25,10:01:00,5263.27,5263.27,5263.27,5263.27,320
2001/12/25,10:02:00,5253.58,5253.58,5253.58,5253.58,506
2001/12/25,10:03:00,5261.65,5261.65,5261.65,5261.65,359
2001/12/25,10:04:00,5261.08,5261.08,5261.08,5261.08,255
2001/12/25,10:05:00,5260.16,5260.16,5260.16,5260.16,248
2001/12/25,10:06:00,5267.78,5267.78,5267.78,5267.78,285
2001/12/25,10:07:00,5265.30,5265.30,5265.30,5265.30,268
2001/12/25,10:08:00,5270.31,5270.31,5270.31,5270.31,316
2001/12/25,10:09:00,5272.75,5272.75,5272.75,5272.75,326
2001/12/25,10:10:00,5273.28,5273.28,5273.28,5273.28,274
2001/12/25,10:11:00,5270.89,5270.89,5270.89,5270.89,317
2001/12/25,10:12:00,5266.72,5266.72,5266.72,5266.72,432
2001/12/25,10:13:00,5268.64,5268.64,5268.64,5268.64,471
2001/12/25,10:14:00,5268.81,5268.81,5268.81,5268.81,571
2001/12/25,10:15:00,5273.33,5273.33,5273.33,5273.33,336
2001/12/25,10:16:00,5274.37,5274.37,5274.37,5274.37,448
2001/12/25,10:17:00,5279.15,5279.15,5279.15,5279.15,376
2001/12/25,10:18:00,5281.47,5281.47,5281.47,5281.47,834
2001/12/25,10:19:00,5282.13,5282.13,5282.13,5282.13,682
2001/12/25,10:20:00,5290.68,5290.68,5290.68,5290.68,590
2001/12/25,10:21:00,5286.18,5286.18,5286.18,5286.18,592
2001/12/25,10:22:00,5289.38,5289.38,5289.38,5289.38,600
2001/12/25,10:23:00,5294.44,5294.44,5294.44,5294.44,517
2001/12/25,10:24:00,5289.76,5289.76,5289.76,5289.76,564
2001/12/25,10:25:00,5288.07,5288.07,5288.07,5288.07,488
2001/12/25,10:26:00,5286.06,5286.06,5286.06,5286.06,421
2001/12/25,10:27:00,5284.35,5284.35,5284.35,5284.35,453
2001/12/25,10:28:00,5282.41,5282.41,5282.41,5282.41,338
2001/12/25,10:29:00,5284.31,5284.31,5284.31,5284.31,369
2001/12/25,10:30:00,5287.42,5287.42,5287.42,5287.42,295
2001/12/25,10:31:00,5284.92,5284.92,5284.92,5284.92,408
2001/12/25,10:32:00,5285.57,5285.57,5285.57,5285.57,395
2001/12/25,10:33:00,5284.64,5284.64,5284.64,5284.64,426
2001/12/25,10:34:00,5287.90,5287.90,5287.90,5287.90,342
2001/12/25,10:35:00,5290.27,5290.27,5290.27,5290.27,305
2001/12/25,10:36:00,5290.71,5290.71,5290.71,5290.71,379
2001/12/25,10:37:00,5289.75,5289.75,5289.75,5289.75,334
2001/12/25,10:38:00,5287.96,5287.96,5287.96,5287.96,337
2001/12/25,10:39:00,5288.20,5288.20,5288.20,5288.20,331
2001/12/25,10:40:00,5294.64,5294.64,5294.64,5294.64,387
2001/12/25,10:41:00,5291.87,5291.87,5291.87,5291.87,413
2001/12/25,10:42:00,5301.53,5301.53,5301.53,5301.53,591
2001/12/25,10:43:00,5305.06,5305.06,5305.06,5305.06,908
2001/12/25,10:44:00,5302.40,5302.40,5302.40,5302.40,604
2001/12/25,10:45:00,5311.34,5311.34,5311.34,5311.34,653
2001/12/25,10:46:00,5310.28,5310.28,5310.28,5310.28,641
2001/12/25,10:47:00,5312.39,5312.39,5312.39,5312.39,531
2001/12/25,10:48:00,5312.89,5312.89,5312.89,5312.89,478
2001/12/25,10:49:00,5314.16,5314.16,5314.16,5314.16,422
2001/12/25,10:50:00,5313.41,5313.41,5313.41,5313.41,373
2001/12/25,10:51:00,5319.78,5319.78,5319.78,5319.78,470
2001/12/25,10:52:00,5316.97,5316.97,5316.97,5316.97,573
2001/12/25,10:53:00,5312.78,5312.78,5312.78,5312.78,339
2001/12/25,10:54:00,5321.74,5321.74,5321.74,5321.74,441
2001/12/25,10:55:00,5322.13,5322.13,5322.13,5322.13,364
2001/12/25,10:56:00,5324.26,5324.26,5324.26,5324.26,399
2001/12/25,10:57:00,5323.05,5323.05,5323.05,5323.05,375
2001/12/25,10:58:00,5318.58,5318.58,5318.58,5318.58,310
2001/12/25,10:59:00,5317.43,5317.43,5317.43,5317.43,290
2001/12/25,11:00:00,5312.24,5312.24,5312.24,5312.24,255
2001/12/25,11:01:00,5316.91,5316.91,5316.91,5316.91,314
2001/12/25,11:02:00,5315.03,5315.03,5315.03,5315.03,464
2001/12/25,11:03:00,5308.72,5308.72,5308.72,5308.72,283
2001/12/25,11:04:00,5310.81,5310.81,5310.81,5310.81,201
2001/12/25,11:05:00,5304.97,5304.97,5304.97,5304.97,207
2001/12/25,11:06:00,5306.47,5306.47,5306.47,5306.47,294
2001/12/25,11:07:00,5301.93,5301.93,5301.93,5301.93,281
2001/12/25,11:08:00,5305.71,5305.71,5305.71,5305.71,238
2001/12/25,11:09:00,5300.97,5300.97,5300.97,5300.97,239
2001/12/25,11:10:00,5300.91,5300.91,5300.91,5300.91,205
2001/12/25,11:11:00,5299.30,5299.30,5299.30,5299.30,306
2001/12/25,11:12:00,5301.13,5301.13,5301.13,5301.13,320
2001/12/25,11:13:00,5303.98,5303.98,5303.98,5303.98,243
2001/12/25,11:14:00,5307.03,5307.03,5307.03,5307.03,223
2001/12/25,11:15:00,5312.00,5312.00,5312.00,5312.00,232
2001/12/25,11:16:00,5322.16,5322.16,5322.16,5322.16,307
2001/12/25,11:17:00,5321.00,5321.00,5321.00,5321.00,361
2001/12/25,11:18:00,5326.40,5326.40,5326.40,5326.40,362
2001/12/25,11:19:00,5323.63,5323.63,5323.63,5323.63,356
2001/12/25,11:20:00,5332.01,5332.01,5332.01,5332.01,452
2001/12/25,11:21:00,5331.57,5331.57,5331.57,5331.57,807
2001/12/25,11:22:00,5331.02,5331.02,5331.02,5331.02,709
2001/12/25,11:23:00,5334.02,5334.02,5334.02,5334.02,401
2001/12/25,11:24:00,5325.28,5325.28,5325.28,5325.28,389
2001/12/25,11:25:00,5333.69,5333.69,5333.69,5333.69,377
2001/12/25,11:26:00,5333.17,5333.17,5333.17,5333.17,471
2001/12/25,11:27:00,5328.27,5328.27,5328.27,5328.27,418
2001/12/25,11:28:00,5328.76,5328.76,5328.76,5328.76,330
2001/12/25,11:29:00,5333.28,5333.28,5333.28,5333.28,313
2001/12/25,11:30:00,5331.13,5331.13,5331.13,5331.13,288
2001/12/25,11:31:00,5330.83,5330.83,5330.83,5330.83,300
2001/12/25,11:32:00,5331.43,5331.43,5331.43,5331.43,318
2001/12/25,11:33:00,5336.69,5336.69,5336.69,5336.69,319
2001/12/25,11:34:00,5335.39,5335.39,5335.39,5335.39,290
2001/12/25,11:35:00,5339.75,5339.75,5339.75,5339.75,303
2001/12/25,11:36:00,5340.15,5340.15,5340.15,5340.15,501
2001/12/25,11:37:00,5339.36,5339.36,5339.36,5339.36,549
2001/12/25,11:38:00,5342.16,5342.16,5342.16,5342.16,336
2001/12/25,11:39:00,5340.40,5340.40,5340.40,5340.40,264
2001/12/25,11:40:00,5341.24,5341.24,5341.24,5341.24,356
2001/12/25,11:41:00,5341.00,5341.00,5341.00,5341.00,344
2001/12/25,11:42:00,5340.03,5340.03,5340.03,5340.03,375
2001/12/25,11:43:00,5341.22,5341.22,5341.22,5341.22,403
2001/12/25,11:44:00,5342.66,5342.66,5342.66,5342.66,306
2001/12/25,11:45:00,5341.16,5341.16,5341.16,5341.16,296
2001/12/25,11:46:00,5338.53,5338.53,5338.53,5338.53,341
2001/12/25,11:47:00,5336.77,5336.77,5336.77,5336.77,259
2001/12/25,11:48:00,5337.78,5337.78,5337.78,5337.78,335
2001/12/25,11:49:00,5340.86,5340.86,5340.86,5340.86,245
2001/12/25,11:50:00,5333.96,5333.96,5333.96,5333.96,235
2001/12/25,11:51:00,5331.47,5331.47,5331.47,5331.47,196
2001/12/25,11:52:00,5333.53,5333.53,5333.53,5333.53,303
2001/12/25,11:53:00,5331.12,5331.12,5331.12,5331.12,265
2001/12/25,11:54:00,5340.37,5340.37,5340.37,5340.37,294
2001/12/25,11:55:00,5334.71,5334.71,5334.71,5334.71,286
2001/12/25,11:56:00,5342.51,5342.51,5342.51,5342.51,267
2001/12/25,11:57:00,5338.13,5338.13,5338.13,5338.13,297
2001/12/25,11:58:00,5338.91,5338.91,5338.91,5338.91,221
2001/12/25,11:59:00,5341.03,5341.03,5341.03,5341.03,210
2001/12/25,12:00:00,5333.90,5333.90,5333.90,5333.90,205
2001/12/25,12:01:00,5336.65,5336.65,5336.65,5336.65,228
2001/12/25,12:02:00,5330.77,5330.77,5330.77,5330.77,407
2001/12/25,12:03:00,5332.51,5332.51,5332.51,5332.51,243
2001/12/25,12:04:00,5331.34,5331.34,5331.34,5331.34,225
2001/12/25,12:05:00,5324.26,5324.26,5324.26,5324.26,275
2001/12/25,12:06:00,5323.18,5323.18,5323.18,5323.18,282
2001/12/25,12:07:00,5320.05,5320.05,5320.05,5320.05,366
2001/12/25,12:08:00,5313.74,5313.74,5313.74,5313.74,363
2001/12/25,12:09:00,5315.21,5315.21,5315.21,5315.21,310
2001/12/25,12:10:00,5313.68,5313.68,5313.68,5313.68,297
2001/12/25,12:11:00,5305.66,5305.66,5305.66,5305.66,372
2001/12/25,12:12:00,5304.62,5304.62,5304.62,5304.62,393
2001/12/25,12:13:00,5309.70,5309.70,5309.70,5309.70,243
2001/12/25,12:14:00,5308.89,5308.89,5308.89,5308.89,229
2001/12/25,12:15:00,5315.74,5315.74,5315.74,5315.74,252
2001/12/25,12:16:00,5318.68,5318.68,5318.68,5318.68,409
2001/12/25,12:17:00,5320.93,5320.93,5320.93,5320.93,345
2001/12/25,12:18:00,5321.74,5321.74,5321.74,5321.74,212
2001/12/25,12:19:00,5322.40,5322.40,5322.40,5322.40,199
2001/12/25,12:20:00,5328.54,5328.54,5328.54,5328.54,168
2001/12/25,12:21:00,5329.78,5329.78,5329.78,5329.78,172
2001/12/25,12:22:00,5327.39,5327.39,5327.39,5327.39,289
2001/12/25,12:23:00,5321.25,5321.25,5321.25,5321.25,129
2001/12/25,12:24:00,5320.91,5320.91,5320.91,5320.91,116
2001/12/25,12:25:00,5320.57,5320.57,5320.57,5320.57,146
2001/12/25,12:26:00,5320.09,5320.09,5320.09,5320.09,135
2001/12/25,12:27:00,5318.46,5318.46,5318.46,5318.46,126
2001/12/25,12:28:00,5315.83,5315.83,5315.83,5315.83,122
2001/12/25,12:29:00,5316.63,5316.63,5316.63,5316.63,126
2001/12/25,12:30:00,5320.12,5320.12,5320.12,5320.12,154
2001/12/25,12:31:00,5320.10,5320.10,5320.10,5320.10,194
2001/12/25,12:32:00,5319.49,5319.49,5319.49,5319.49,233
2001/12/25,12:33:00,5323.70,5323.70,5323.70,5323.70,170
2001/12/25,12:34:00,5326.74,5326.74,5326.74,5326.74,179
2001/12/25,12:35:00,5324.19,5324.19,5324.19,5324.19,172
2001/12/25,12:36:00,5330.53,5330.53,5330.53,5330.53,225
2001/12/25,12:37:00,5333.17,5333.17,5333.17,5333.17,398
2001/12/25,12:38:00,5330.91,5330.91,5330.91,5330.91,293
2001/12/25,12:39:00,5337.13,5337.13,5337.13,5337.13,345
2001/12/25,12:40:00,5331.98,5331.98,5331.98,5331.98,327
2001/12/25,12:41:00,5333.23,5333.23,5333.23,5333.23,299
2001/12/25,12:42:00,5334.34,5334.34,5334.34,5334.34,376
2001/12/25,12:43:00,5336.11,5336.11,5336.11,5336.11,255
2001/12/25,12:44:00,5335.32,5335.32,5335.32,5335.32,228
2001/12/25,12:45:00,5338.95,5338.95,5338.95,5338.95,234
2001/12/25,12:46:00,5331.00,5331.00,5331.00,5331.00,226
2001/12/25,12:47:00,5336.58,5336.58,5336.58,5336.58,194
2001/12/25,12:48:00,5330.45,5330.45,5330.45,5330.45,195
2001/12/25,12:49:00,5332.11,5332.11,5332.11,5332.11,150
2001/12/25,12:50:00,5331.02,5331.02,5331.02,5331.02,181
2001/12/25,12:51:00,5331.88,5331.88,5331.88,5331.88,183
2001/12/25,12:52:00,5331.91,5331.91,5331.91,5331.91,244
2001/12/25,12:53:00,5333.97,5333.97,5333.97,5333.97,196
2001/12/25,12:54:00,5335.86,5335.86,5335.86,5335.86,409
2001/12/25,12:55:00,5342.88,5342.88,5342.88,5342.88,176
2001/12/25,12:56:00,5344.92,5344.92,5344.92,5344.92,300
2001/12/25,12:57:00,5349.54,5349.54,5349.54,5349.54,332
2001/12/25,12:58:00,5350.30,5350.30,5350.30,5350.30,368
2001/12/25,12:59:00,5350.12,5350.12,5350.12,5350.12,326
2001/12/25,13:00:00,5354.96,5354.96,5354.96,5354.96,319
2001/12/25,13:01:00,5349.48,5349.48,5349.48,5349.48,399
2001/12/25,13:02:00,5356.08,5356.08,5356.08,5356.08,421
2001/12/25,13:03:00,5356.20,5356.20,5356.20,5356.20,341
2001/12/25,13:04:00,5354.36,5354.36,5354.36,5354.36,317
2001/12/25,13:05:00,5350.48,5350.48,5350.48,5350.48,348
2001/12/25,13:06:00,5354.69,5354.69,5354.69,5354.69,370
2001/12/25,13:07:00,5352.87,5352.87,5352.87,5352.87,296
2001/12/25,13:08:00,5354.66,5354.66,5354.66,5354.66,351
2001/12/25,13:09:00,5353.08,5353.08,5353.08,5353.08,273
2001/12/25,13:10:00,5347.98,5347.98,5347.98,5347.98,280
2001/12/25,13:11:00,5355.28,5355.28,5355.28,5355.28,325
2001/12/25,13:12:00,5355.91,5355.91,5355.91,5355.91,558
2001/12/25,13:13:00,5355.46,5355.46,5355.46,5355.46,354
2001/12/25,13:14:00,5361.80,5361.80,5361.80,5361.80,488
2001/12/25,13:15:00,5365.41,5365.41,5365.41,5365.41,370
2001/12/25,13:16:00,5370.67,5370.67,5370.67,5370.67,528
2001/12/25,13:17:00,5370.11,5370.11,5370.11,5370.11,632
2001/12/25,13:18:00,5374.46,5374.46,5374.46,5374.46,608
2001/12/25,13:19:00,5371.87,5371.87,5371.87,5371.87,676
2001/12/25,13:20:00,5375.62,5375.62,5375.62,5375.62,592
2001/12/25,13:21:00,5372.70,5372.70,5372.70,5372.70,549
2001/12/25,13:22:00,5375.66,5375.66,5375.66,5375.66,687
2001/12/25,13:23:00,5372.44,5372.44,5372.44,5372.44,575
2001/12/25,13:24:00,5377.33,5377.33,5377.33,5377.33,459
2001/12/25,13:25:00,5376.06,5376.06,5376.06,5376.06,533
2001/12/25,13:26:00,5379.01,5379.01,5379.01,5379.01,636
2001/12/25,13:27:00,5381.22,5381.22,5381.22,5381.22,639
2001/12/25,13:28:00,5375.65,5375.65,5375.65,5375.65,656
2001/12/25,13:29:00,5377.87,5377.87,5377.87,5377.87,878
2001/12/25,13:30:00,5372.81,5372.81,5372.81,5372.81,3412
2001/12/26,09:00:00,5372.81,5372.81,5372.81,5372.81,0
2001/12/26,09:01:00,5421.73,5421.73,5421.73,5421.73,0
2001/12/26,09:02:00,5431.03,5431.03,5431.03,5431.03,5262
2001/12/26,09:03:00,5437.73,5437.73,5437.73,5437.73,1713
2001/12/26,09:04:00,5437.82,5437.82,5437.82,5437.82,1850
2001/12/26,09:05:00,5436.69,5436.69,5436.69,5436.69,1876
2001/12/26,09:06:00,5448.32,5448.32,5448.32,5448.32,1962
2001/12/26,09:07:00,5453.06,5453.06,5453.06,5453.06,2083
2001/12/26,09:08:00,5461.29,5461.29,5461.29,5461.29,1879
2001/12/26,09:09:00,5465.96,5465.96,5465.96,5465.96,1680
2001/12/26,09:10:00,5464.64,5464.64,5464.64,5464.64,1706
2001/12/26,09:11:00,5454.40,5454.40,5454.40,5454.40,1613
2001/12/26,09:12:00,5448.31,5448.31,5448.31,5448.31,1655
2001/12/26,09:13:00,5439.05,5439.05,5439.05,5439.05,1659
2001/12/26,09:14:00,5432.06,5432.06,5432.06,5432.06,1344
2001/12/26,09:15:00,5428.66,5428.66,5428.66,5428.66,1066
2001/12/26,09:16:00,5423.54,5423.54,5423.54,5423.54,1025
2001/12/26,09:17:00,5432.84,5432.84,5432.84,5432.84,952
2001/12/26,09:18:00,5436.40,5436.40,5436.40,5436.40,1126
2001/12/26,09:19:00,5444.18,5444.18,5444.18,5444.18,1103
2001/12/26,09:20:00,5446.93,5446.93,5446.93,5446.93,1044
2001/12/26,09:21:00,5457.12,5457.12,5457.12,5457.12,944
2001/12/26,09:22:00,5464.03,5464.03,5464.03,5464.03,1169
2001/12/26,09:23:00,5465.24,5465.24,5465.24,5465.24,1174
2001/12/26,09:24:00,5472.82,5472.82,5472.82,5472.82,1107
2001/12/26,09:25:00,5471.63,5471.63,5471.63,5471.63,1095
2001/12/26,09:26:00,5481.62,5481.62,5481.62,5481.62,963
2001/12/26,09:27:00,5477.16,5477.16,5477.16,5477.16,884
2001/12/26,09:28:00,5469.61,5469.61,5469.61,5469.61,830
2001/12/26,09:29:00,5473.69,5473.69,5473.69,5473.69,800
2001/12/26,09:30:00,5472.09,5472.09,5472.09,5472.09,692
2001/12/26,09:31:00,5464.21,5464.21,5464.21,5464.21,766
2001/12/26,09:32:00,5462.08,5462.08,5462.08,5462.08,917
2001/12/26,09:33:00,5457.95,5457.95,5457.95,5457.95,536
2001/12/26,09:34:00,5459.36,5459.36,5459.36,5459.36,563
2001/12/26,09:35:00,5454.21,5454.21,5454.21,5454.21,579
2001/12/26,09:36:00,5452.93,5452.93,5452.93,5452.93,720
2001/12/26,09:37:00,5449.83,5449.83,5449.83,5449.83,607
2001/12/26,09:38:00,5453.46,5453.46,5453.46,5453.46,539
2001/12/26,09:39:00,5446.77,5446.77,5446.77,5446.77,575
2001/12/26,09:40:00,5446.05,5446.05,5446.05,5446.05,533
2001/12/26,09:41:00,5444.10,5444.10,5444.10,5444.10,624
2001/12/26,09:42:00,5440.58,5440.58,5440.58,5440.58,856
2001/12/26,09:43:00,5439.06,5439.06,5439.06,5439.06,662
2001/12/26,09:44:00,5432.85,5432.85,5432.85,5432.85,569
2001/12/26,09:45:00,5422.55,5422.55,5422.55,5422.55,637
2001/12/26,09:46:00,5410.67,5410.67,5410.67,5410.67,719
2001/12/26,09:47:00,5398.25,5398.25,5398.25,5398.25,1098
2001/12/26,09:48:00,5388.81,5388.81,5388.81,5388.81,1015
2001/12/26,09:49:00,5384.11,5384.11,5384.11,5384.11,1176
2001/12/26,09:50:00,5381.13,5381.13,5381.13,5381.13,1155
2001/12/26,09:51:00,5382.49,5382.49,5382.49,5382.49,1339
2001/12/26,09:52:00,5382.21,5382.21,5382.21,5382.21,1344
2001/12/26,09:53:00,5387.84,5387.84,5387.84,5387.84,1108
2001/12/26,09:54:00,5395.23,5395.23,5395.23,5395.23,998
2001/12/26,09:55:00,5403.91,5403.91,5403.91,5403.91,946
2001/12/26,09:56:00,5414.17,5414.17,5414.17,5414.17,899
2001/12/26,09:57:00,5413.39,5413.39,5413.39,5413.39,894
2001/12/26,09:58:00,5412.92,5412.92,5412.92,5412.92,755
2001/12/26,09:59:00,5412.89,5412.89,5412.89,5412.89,560
2001/12/26,10:00:00,5410.32,5410.32,5410.32,5410.32,594
2001/12/26,10:01:00,5399.17,5399.17,5399.17,5399.17,584
2001/12/26,10:02:00,5397.71,5397.71,5397.71,5397.71,738
2001/12/26,10:03:00,5394.78,5394.78,5394.78,5394.78,491
2001/12/26,10:04:00,5390.54,5390.54,5390.54,5390.54,527
2001/12/26,10:05:00,5385.07,5385.07,5385.07,5385.07,852
2001/12/26,10:06:00,5379.36,5379.36,5379.36,5379.36,831
2001/12/26,10:07:00,5377.25,5377.25,5377.25,5377.25,729
2001/12/26,10:08:00,5369.75,5369.75,5369.75,5369.75,650
2001/12/26,10:09:00,5362.06,5362.06,5362.06,5362.06,620
2001/12/26,10:10:00,5359.28,5359.28,5359.28,5359.28,600
2001/12/26,10:11:00,5355.99,5355.99,5355.99,5355.99,838
2001/12/26,10:12:00,5352.16,5352.16,5352.16,5352.16,777
2001/12/26,10:13:00,5354.37,5354.37,5354.37,5354.37,674
2001/12/26,10:14:00,5348.15,5348.15,5348.15,5348.15,740
2001/12/26,10:15:00,5357.50,5357.50,5357.50,5357.50,770
2001/12/26,10:16:00,5360.32,5360.32,5360.32,5360.32,656
2001/12/26,10:17:00,5365.62,5365.62,5365.62,5365.62,774
2001/12/26,10:18:00,5379.67,5379.67,5379.67,5379.67,743
2001/12/26,10:19:00,5379.87,5379.87,5379.87,5379.87,744
2001/12/26,10:20:00,5384.71,5384.71,5384.71,5384.71,600
2001/12/26,10:21:00,5392.26,5392.26,5392.26,5392.26,608
2001/12/26,10:22:00,5394.59,5394.59,5394.59,5394.59,630
2001/12/26,10:23:00,5395.53,5395.53,5395.53,5395.53,602
2001/12/26,10:24:00,5395.24,5395.24,5395.24,5395.24,640
2001/12/26,10:25:00,5392.14,5392.14,5392.14,5392.14,427
2001/12/26,10:26:00,5386.80,5386.80,5386.80,5386.80,407
2001/12/26,10:27:00,5385.02,5385.02,5385.02,5385.02,332
2001/12/26,10:28:00,5383.71,5383.71,5383.71,5383.71,385
2001/12/26,10:29:00,5378.58,5378.58,5378.58,5378.58,269
2001/12/26,10:30:00,5377.85,5377.85,5377.85,5377.85,264
2001/12/26,10:31:00,5378.17,5378.17,5378.17,5378.17,280
2001/12/26,10:32:00,5376.99,5376.99,5376.99,5376.99,408
2001/12/26,10:33:00,5380.26,5380.26,5380.26,5380.26,330
2001/12/26,10:34:00,5384.12,5384.12,5384.12,5384.12,236
2001/12/26,10:35:00,5381.32,5381.32,5381.32,5381.32,210
2001/12/26,10:36:00,5383.27,5383.27,5383.27,5383.27,257
2001/12/26,10:37:00,5390.52,5390.52,5390.52,5390.52,296
2001/12/26,10:38:00,5390.73,5390.73,5390.73,5390.73,405
2001/12/26,10:39:00,5393.81,5393.81,5393.81,5393.81,422
2001/12/26,10:40:00,5401.83,5401.83,5401.83,5401.83,382
2001/12/26,10:41:00,5406.99,5406.99,5406.99,5406.99,448
2001/12/26,10:42:00,5407.35,5407.35,5407.35,5407.35,581
2001/12/26,10:43:00,5411.21,5411.21,5411.21,5411.21,463
2001/12/26,10:44:00,5414.30,5414.30,5414.30,5414.30,534
2001/12/26,10:45:00,5414.03,5414.03,5414.03,5414.03,598
2001/12/26,10:46:00,5412.00,5412.00,5412.00,5412.00,610
2001/12/26,10:47:00,5411.23,5411.23,5411.23,5411.23,465
2001/12/26,10:48:00,5398.48,5398.48,5398.48,5398.48,517
2001/12/26,10:49:00,5401.34,5401.34,5401.34,5401.34,487
2001/12/26,10:50:00,5397.99,5397.99,5397.99,5397.99,422
2001/12/26,10:51:00,5393.94,5393.94,5393.94,5393.94,330
2001/12/26,10:52:00,5389.00,5389.00,5389.00,5389.00,387
2001/12/26,10:53:00,5391.13,5391.13,5391.13,5391.13,321
2001/12/26,10:54:00,5391.21,5391.21,5391.21,5391.21,268
2001/12/26,10:55:00,5384.25,5384.25,5384.25,5384.25,281
2001/12/26,10:56:00,5387.28,5387.28,5387.28,5387.28,235
2001/12/26,10:57:00,5383.30,5383.30,5383.30,5383.30,244
2001/12/26,10:58:00,5383.01,5383.01,5383.01,5383.01,225
2001/12/26,10:59:00,5388.68,5388.68,5388.68,5388.68,258
2001/12/26,11:00:00,5392.41,5392.41,5392.41,5392.41,197
2001/12/26,11:01:00,5390.61,5390.61,5390.61,5390.61,310
2001/12/26,11:02:00,5393.26,5393.26,5393.26,5393.26,319
2001/12/26,11:03:00,5393.62,5393.62,5393.62,5393.62,266
2001/12/26,11:04:00,5396.59,5396.59,5396.59,5396.59,277
2001/12/26,11:05:00,5402.66,5402.66,5402.66,5402.66,273
2001/12/26,11:06:00,5402.83,5402.83,5402.83,5402.83,297
2001/12/26,11:07:00,5406.24,5406.24,5406.24,5406.24,289
2001/12/26,11:08:00,5404.56,5404.56,5404.56,5404.56,315
2001/12/26,11:09:00,5410.95,5410.95,5410.95,5410.95,330
2001/12/26,11:10:00,5407.31,5407.31,5407.31,5407.31,297
2001/12/26,11:11:00,5408.63,5408.63,5408.63,5408.63,360
2001/12/26,11:12:00,5404.85,5404.85,5404.85,5404.85,339
2001/12/26,11:13:00,5400.18,5400.18,5400.18,5400.18,275
2001/12/26,11:14:00,5400.55,5400.55,5400.55,5400.55,275
2001/12/26,11:15:00,5402.60,5402.60,5402.60,5402.60,286
2001/12/26,11:16:00,5393.97,5393.97,5393.97,5393.97,356
2001/12/26,11:17:00,5386.80,5386.80,5386.80,5386.80,446
2001/12/26,11:18:00,5384.23,5384.23,5384.23,5384.23,460
2001/12/26,11:19:00,5379.35,5379.35,5379.35,5379.35,405
2001/12/26,11:20:00,5374.95,5374.95,5374.95,5374.95,340
2001/12/26,11:21:00,5372.14,5372.14,5372.14,5372.14,364
2001/12/26,11:22:00,5364.73,5364.73,5364.73,5364.73,413
2001/12/26,11:23:00,5362.72,5362.72,5362.72,5362.72,357
2001/12/26,11:24:00,5363.22,5363.22,5363.22,5363.22,292
2001/12/26,11:25:00,5361.27,5361.27,5361.27,5361.27,366
2001/12/26,11:26:00,5366.67,5366.67,5366.67,5366.67,321
2001/12/26,11:27:00,5371.32,5371.32,5371.32,5371.32,351
2001/12/26,11:28:00,5379.94,5379.94,5379.94,5379.94,222
2001/12/26,11:29:00,5384.17,5384.17,5384.17,5384.17,261
2001/12/26,11:30:00,5380.67,5380.67,5380.67,5380.67,221
2001/12/26,11:31:00,5388.65,5388.65,5388.65,5388.65,317
2001/12/26,11:32:00,5388.58,5388.58,5388.58,5388.58,373
2001/12/26,11:33:00,5385.29,5385.29,5385.29,5385.29,212
2001/12/26,11:34:00,5385.82,5385.82,5385.82,5385.82,147
2001/12/26,11:35:00,5381.52,5381.52,5381.52,5381.52,150
2001/12/26,11:36:00,5382.77,5382.77,5382.77,5382.77,223
2001/12/26,11:37:00,5380.59,5380.59,5380.59,5380.59,170
2001/12/26,11:38:00,5385.04,5385.04,5385.04,5385.04,182
2001/12/26,11:39:00,5380.33,5380.33,5380.33,5380.33,186
2001/12/26,11:40:00,5380.48,5380.48,5380.48,5380.48,169
2001/12/26,11:41:00,5381.22,5381.22,5381.22,5381.22,184
2001/12/26,11:42:00,5382.55,5382.55,5382.55,5382.55,273
2001/12/26,11:43:00,5380.31,5380.31,5380.31,5380.31,142
2001/12/26,11:44:00,5385.78,5385.78,5385.78,5385.78,138
2001/12/26,11:45:00,5381.65,5381.65,5381.65,5381.65,141
2001/12/26,11:46:00,5380.34,5380.34,5380.34,5380.34,176
2001/12/26,11:47:00,5381.65,5381.65,5381.65,5381.65,185
2001/12/26,11:48:00,5385.40,5385.40,5385.40,5385.40,170
2001/12/26,11:49:00,5387.92,5387.92,5387.92,5387.92,171
2001/12/26,11:50:00,5381.34,5381.34,5381.34,5381.34,190
2001/12/26,11:51:00,5389.42,5389.42,5389.42,5389.42,237
2001/12/26,11:52:00,5384.73,5384.73,5384.73,5384.73,313
2001/12/26,11:53:00,5392.30,5392.30,5392.30,5392.30,290
2001/12/26,11:54:00,5394.32,5394.32,5394.32,5394.32,378
2001/12/26,11:55:00,5389.40,5389.40,5389.40,5389.40,257
2001/12/26,11:56:00,5396.70,5396.70,5396.70,5396.70,286
2001/12/26,11:57:00,5393.27,5393.27,5393.27,5393.27,232
2001/12/26,11:58:00,5400.49,5400.49,5400.49,5400.49,222
2001/12/26,11:59:00,5400.46,5400.46,5400.46,5400.46,216
2001/12/26,12:00:00,5401.07,5401.07,5401.07,5401.07,225
2001/12/26,12:01:00,5397.19,5397.19,5397.19,5397.19,248
2001/12/26,12:02:00,5400.37,5400.37,5400.37,5400.37,282
2001/12/26,12:03:00,5396.05,5396.05,5396.05,5396.05,217
2001/12/26,12:04:00,5401.82,5401.82,5401.82,5401.82,403
2001/12/26,12:05:00,5402.62,5402.62,5402.62,5402.62,500
2001/12/26,12:06:00,5400.75,5400.75,5400.75,5400.75,296
2001/12/26,12:07:00,5405.35,5405.35,5405.35,5405.35,267
2001/12/26,12:08:00,5403.60,5403.60,5403.60,5403.60,261
2001/12/26,12:09:00,5400.06,5400.06,5400.06,5400.06,291
2001/12/26,12:10:00,5401.52,5401.52,5401.52,5401.52,216
2001/12/26,12:11:00,5402.02,5402.02,5402.02,5402.02,212
2001/12/26,12:12:00,5392.98,5392.98,5392.98,5392.98,362
2001/12/26,12:13:00,5394.32,5394.32,5394.32,5394.32,189
2001/12/26,12:14:00,5389.78,5389.78,5389.78,5389.78,216
2001/12/26,12:15:00,5387.66,5387.66,5387.66,5387.66,196
2001/12/26,12:16:00,5388.33,5388.33,5388.33,5388.33,302
2001/12/26,12:17:00,5391.35,5391.35,5391.35,5391.35,214
2001/12/26,12:18:00,5392.56,5392.56,5392.56,5392.56,205
2001/12/26,12:19:00,5390.38,5390.38,5390.38,5390.38,211
2001/12/26,12:20:00,5387.36,5387.36,5387.36,5387.36,338
2001/12/26,12:21:00,5388.23,5388.23,5388.23,5388.23,259
2001/12/26,12:22:00,5394.09,5394.09,5394.09,5394.09,481
2001/12/26,12:23:00,5397.92,5397.92,5397.92,5397.92,245
2001/12/26,12:24:00,5400.85,5400.85,5400.85,5400.85,253
2001/12/26,12:25:00,5401.95,5401.95,5401.95,5401.95,307
2001/12/26,12:26:00,5404.15,5404.15,5404.15,5404.15,402
2001/12/26,12:27:00,5405.32,5405.32,5405.32,5405.32,361
2001/12/26,12:28:00,5409.18,5409.18,5409.18,5409.18,328
2001/12/26,12:29:00,5408.48,5408.48,5408.48,5408.48,405
2001/12/26,12:30:00,5411.96,5411.96,5411.96,5411.96,372
2001/12/26,12:31:00,5413.00,5413.00,5413.00,5413.00,295
2001/12/26,12:32:00,5415.79,5415.79,5415.79,5415.79,478
2001/12/26,12:33:00,5418.68,5418.68,5418.68,5418.68,449
2001/12/26,12:34:00,5422.29,5422.29,5422.29,5422.29,629
2001/12/26,12:35:00,5424.30,5424.30,5424.30,5424.30,535
2001/12/26,12:36:00,5422.94,5422.94,5422.94,5422.94,579
2001/12/26,12:37:00,5425.55,5425.55,5425.55,5425.55,499
2001/12/26,12:38:00,5429.21,5429.21,5429.21,5429.21,434
2001/12/26,12:39:00,5429.13,5429.13,5429.13,5429.13,419
2001/12/26,12:40:00,5423.47,5423.47,5423.47,5423.47,313
2001/12/26,12:41:00,5426.80,5426.80,5426.80,5426.80,335
2001/12/26,12:42:00,5421.57,5421.57,5421.57,5421.57,430
2001/12/26,12:43:00,5418.81,5418.81,5418.81,5418.81,364
2001/12/26,12:44:00,5419.06,5419.06,5419.06,5419.06,314
2001/12/26,12:45:00,5413.49,5413.49,5413.49,5413.49,291
2001/12/26,12:46:00,5408.60,5408.60,5408.60,5408.60,345
2001/12/26,12:47:00,5407.97,5407.97,5407.97,5407.97,282
2001/12/26,12:48:00,5408.27,5408.27,5408.27,5408.27,318
2001/12/26,12:49:00,5411.15,5411.15,5411.15,5411.15,351
2001/12/26,12:50:00,5414.58,5414.58,5414.58,5414.58,528
2001/12/26,12:51:00,5416.49,5416.49,5416.49,5416.49,365
2001/12/26,12:52:00,5422.39,5422.39,5422.39,5422.39,494
2001/12/26,12:53:00,5425.45,5425.45,5425.45,5425.45,346
2001/12/26,12:54:00,5428.80,5428.80,5428.80,5428.80,457
2001/12/26,12:55:00,5424.61,5424.61,5424.61,5424.61,385
2001/12/26,12:56:00,5423.60,5423.60,5423.60,5423.60,367
2001/12/26,12:57:00,5421.09,5421.09,5421.09,5421.09,302
2001/12/26,12:58:00,5420.03,5420.03,5420.03,5420.03,385
2001/12/26,12:59:00,5418.57,5418.57,5418.57,5418.57,428
2001/12/26,13:00:00,5417.68,5417.68,5417.68,5417.68,322
2001/12/26,13:01:00,5420.48,5420.48,5420.48,5420.48,262
2001/12/26,13:02:00,5419.34,5419.34,5419.34,5419.34,388
2001/12/26,13:03:00,5419.77,5419.77,5419.77,5419.77,313
2001/12/26,13:04:00,5423.20,5423.20,5423.20,5423.20,260
2001/12/26,13:05:00,5418.15,5418.15,5418.15,5418.15,251
2001/12/26,13:06:00,5425.10,5425.10,5425.10,5425.10,275
2001/12/26,13:07:00,5428.74,5428.74,5428.74,5428.74,327
2001/12/26,13:08:00,5425.95,5425.95,5425.95,5425.95,376
2001/12/26,13:09:00,5432.97,5432.97,5432.97,5432.97,627
2001/12/26,13:10:00,5431.18,5431.18,5431.18,5431.18,893
2001/12/26,13:11:00,5441.61,5441.61,5441.61,5441.61,1187
2001/12/26,13:12:00,5446.97,5446.97,5446.97,5446.97,1210
2001/12/26,13:13:00,5447.93,5447.93,5447.93,5447.93,925
2001/12/26,13:14:00,5442.11,5442.11,5442.11,5442.11,730
2001/12/26,13:15:00,5443.36,5443.36,5443.36,5443.36,612
2001/12/26,13:16:00,5441.11,5441.11,5441.11,5441.11,656
2001/12/26,13:17:00,5436.97,5436.97,5436.97,5436.97,664
2001/12/26,13:18:00,5432.66,5432.66,5432.66,5432.66,439
2001/12/26,13:19:00,5434.62,5434.62,5434.62,5434.62,465
2001/12/26,13:20:00,5424.26,5424.26,5424.26,5424.26,479
2001/12/26,13:21:00,5426.95,5426.95,5426.95,5426.95,595
2001/12/26,13:22:00,5422.79,5422.79,5422.79,5422.79,788
2001/12/26,13:23:00,5418.21,5418.21,5418.21,5418.21,517
2001/12/26,13:24:00,5418.55,5418.55,5418.55,5418.55,568
2001/12/26,13:25:00,5404.95,5404.95,5404.95,5404.95,635
2001/12/26,13:26:00,5399.61,5399.61,5399.61,5399.61,767
2001/12/26,13:27:00,5397.08,5397.08,5397.08,5397.08,814
2001/12/26,13:28:00,5389.97,5389.97,5389.97,5389.97,911
2001/12/26,13:29:00,5388.57,5388.57,5388.57,5388.57,1140
2001/12/26,13:30:00,5392.43,5392.43,5392.43,5392.43,4218
2001/12/27,09:00:00,5392.43,5392.43,5392.43,5392.43,0
2001/12/27,09:01:00,5464.52,5464.52,5464.52,5464.52,0
2001/12/27,09:02:00,5470.83,5470.83,5470.83,5470.83,6322
2001/12/27,09:03:00,5467.21,5467.21,5467.21,5467.21,1659
2001/12/27,09:04:00,5468.39,5468.39,5468.39,5468.39,1821
2001/12/27,09:05:00,5459.62,5459.62,5459.62,5459.62,1494
2001/12/27,09:06:00,5457.47,5457.47,5457.47,5457.47,1484
2001/12/27,09:07:00,5449.32,5449.32,5449.32,5449.32,1860
2001/12/27,09:08:00,5452.77,5452.77,5452.77,5452.77,1315
2001/12/27,09:09:00,5461.04,5461.04,5461.04,5461.04,1234
2001/12/27,09:10:00,5459.41,5459.41,5459.41,5459.41,1114
2001/12/27,09:11:00,5462.59,5462.59,5462.59,5462.59,1094
2001/12/27,09:12:00,5473.47,5473.47,5473.47,5473.47,1267
2001/12/27,09:13:00,5479.36,5479.36,5479.36,5479.36,1135
2001/12/27,09:14:00,5488.46,5488.46,5488.46,5488.46,1030
2001/12/27,09:15:00,5492.23,5492.23,5492.23,5492.23,1224
2001/12/27,09:16:00,5497.93,5497.93,5497.93,5497.93,1174
2001/12/27,09:17:00,5503.42,5503.42,5503.42,5503.42,1469
2001/12/27,09:18:00,5500.25,5500.25,5500.25,5500.25,1521
2001/12/27,09:19:00,5495.48,5495.48,5495.48,5495.48,1197
2001/12/27,09:20:00,5488.68,5488.68,5488.68,5488.68,1065
2001/12/27,09:21:00,5478.54,5478.54,5478.54,5478.54,1123
2001/12/27,09:22:00,5474.27,5474.27,5474.27,5474.27,1373
2001/12/27,09:23:00,5470.27,5470.27,5470.27,5470.27,1029
2001/12/27,09:24:00,5468.11,5468.11,5468.11,5468.11,1101
2001/12/27,09:25:00,5468.51,5468.51,5468.51,5468.51,1053
2001/12/27,09:26:00,5472.84,5472.84,5472.84,5472.84,1038
2001/12/27,09:27:00,5474.77,5474.77,5474.77,5474.77,966
2001/12/27,09:28:00,5478.44,5478.44,5478.44,5478.44,903
2001/12/27,09:29:00,5487.29,5487.29,5487.29,5487.29,962
2001/12/27,09:30:00,5491.91,5491.91,5491.91,5491.91,1039
2001/12/27,09:31:00,5494.44,5494.44,5494.44,5494.44,1183
2001/12/27,09:32:00,5502.62,5502.62,5502.62,5502.62,1316
2001/12/27,09:33:00,5505.19,5505.19,5505.19,5505.19,792
2001/12/27,09:34:00,5501.67,5501.67,5501.67,5501.67,797
2001/12/27,09:35:00,5499.08,5499.08,5499.08,5499.08,710
2001/12/27,09:36:00,5489.33,5489.33,5489.33,5489.33,996
2001/12/27,09:37:00,5489.16,5489.16,5489.16,5489.16,757
2001/12/27,09:38:00,5480.33,5480.33,5480.33,5480.33,699
2001/12/27,09:39:00,5477.68,5477.68,5477.68,5477.68,491
2001/12/27,09:40:00,5476.67,5476.67,5476.67,5476.67,539
2001/12/27,09:41:00,5477.41,5477.41,5477.41,5477.41,617
2001/12/27,09:42:00,5477.11,5477.11,5477.11,5477.11,850
2001/12/27,09:43:00,5472.96,5472.96,5472.96,5472.96,530
2001/12/27,09:44:00,5470.55,5470.55,5470.55,5470.55,433
2001/12/27,09:45:00,5472.17,5472.17,5472.17,5472.17,475
2001/12/27,09:46:00,5476.16,5476.16,5476.16,5476.16,655
2001/12/27,09:47:00,5472.83,5472.83,5472.83,5472.83,692
2001/12/27,09:48:00,5476.84,5476.84,5476.84,5476.84,515
2001/12/27,09:49:00,5485.66,5485.66,5485.66,5485.66,650
2001/12/27,09:50:00,5487.45,5487.45,5487.45,5487.45,656
2001/12/27,09:51:00,5490.46,5490.46,5490.46,5490.46,643
2001/12/27,09:52:00,5493.41,5493.41,5493.41,5493.41,938
2001/12/27,09:53:00,5495.57,5495.57,5495.57,5495.57,628
2001/12/27,09:54:00,5497.76,5497.76,5497.76,5497.76,813
2001/12/27,09:55:00,5498.82,5498.82,5498.82,5498.82,655
2001/12/27,09:56:00,5501.05,5501.05,5501.05,5501.05,952
2001/12/27,09:57:00,5500.11,5500.11,5500.11,5500.11,845
2001/12/27,09:58:00,5494.39,5494.39,5494.39,5494.39,829
2001/12/27,09:59:00,5488.75,5488.75,5488.75,5488.75,590
2001/12/27,10:00:00,5487.94,5487.94,5487.94,5487.94,425
2001/12/27,10:01:00,5480.14,5480.14,5480.14,5480.14,499
2001/12/27,10:02:00,5476.97,5476.97,5476.97,5476.97,564
2001/12/27,10:03:00,5472.12,5472.12,5472.12,5472.12,380
2001/12/27,10:04:00,5471.58,5471.58,5471.58,5471.58,420
2001/12/27,10:05:00,5469.88,5469.88,5469.88,5469.88,369
2001/12/27,10:06:00,5467.80,5467.80,5467.80,5467.80,461
2001/12/27,10:07:00,5467.66,5467.66,5467.66,5467.66,389
2001/12/27,10:08:00,5466.76,5466.76,5466.76,5466.76,335
2001/12/27,10:09:00,5469.78,5469.78,5469.78,5469.78,354
2001/12/27,10:10:00,5460.62,5460.62,5460.62,5460.62,338
2001/12/27,10:11:00,5458.48,5458.48,5458.48,5458.48,511
2001/12/27,10:12:00,5458.76,5458.76,5458.76,5458.76,568
2001/12/27,10:13:00,5453.79,5453.79,5453.79,5453.79,526
2001/12/27,10:14:00,5448.13,5448.13,5448.13,5448.13,595
2001/12/27,10:15:00,5442.45,5442.45,5442.45,5442.45,654
2001/12/27,10:16:00,5438.71,5438.71,5438.71,5438.71,825
2001/12/27,10:17:00,5441.73,5441.73,5441.73,5441.73,893
2001/12/27,10:18:00,5435.42,5435.42,5435.42,5435.42,721
2001/12/27,10:19:00,5445.71,5445.71,5445.71,5445.71,708
2001/12/27,10:20:00,5440.95,5440.95,5440.95,5440.95,660
2001/12/27,10:21:00,5448.40,5448.40,5448.40,5448.40,590
2001/12/27,10:22:00,5447.88,5447.88,5447.88,5447.88,618
2001/12/27,10:23:00,5449.59,5449.59,5449.59,5449.59,366
2001/12/27,10:24:00,5443.90,5443.90,5443.90,5443.90,408
2001/12/27,10:25:00,5437.22,5437.22,5437.22,5437.22,631
2001/12/27,10:26:00,5433.11,5433.11,5433.11,5433.11,469
2001/12/27,10:27:00,5431.14,5431.14,5431.14,5431.14,637
2001/12/27,10:28:00,5423.40,5423.40,5423.40,5423.40,583
2001/12/27,10:29:00,5417.77,5417.77,5417.77,5417.77,472
2001/12/27,10:30:00,5412.44,5412.44,5412.44,5412.44,680
2001/12/27,10:31:00,5405.40,5405.40,5405.40,5405.40,913
2001/12/27,10:32:00,5403.07,5403.07,5403.07,5403.07,1024
2001/12/27,10:33:00,5402.86,5402.86,5402.86,5402.86,690
2001/12/27,10:34:00,5404.81,5404.81,5404.81,5404.81,615
2001/12/27,10:35:00,5409.93,5409.93,5409.93,5409.93,551
2001/12/27,10:36:00,5416.90,5416.90,5416.90,5416.90,746
2001/12/27,10:37:00,5421.03,5421.03,5421.03,5421.03,647
2001/12/27,10:38:00,5423.59,5423.59,5423.59,5423.59,537
2001/12/27,10:39:00,5430.47,5430.47,5430.47,5430.47,464
2001/12/27,10:40:00,5431.55,5431.55,5431.55,5431.55,376
2001/12/27,10:41:00,5425.76,5425.76,5425.76,5425.76,399
2001/12/27,10:42:00,5424.87,5424.87,5424.87,5424.87,573
2001/12/27,10:43:00,5423.31,5423.31,5423.31,5423.31,358
2001/12/27,10:44:00,5422.79,5422.79,5422.79,5422.79,246
2001/12/27,10:45:00,5422.60,5422.60,5422.60,5422.60,229
2001/12/27,10:46:00,5416.07,5416.07,5416.07,5416.07,257
2001/12/27,10:47:00,5418.35,5418.35,5418.35,5418.35,249
2001/12/27,10:48:00,5421.58,5421.58,5421.58,5421.58,189
2001/12/27,10:49:00,5423.64,5423.64,5423.64,5423.64,201
2001/12/27,10:50:00,5420.70,5420.70,5420.70,5420.70,235
2001/12/27,10:51:00,5430.73,5430.73,5430.73,5430.73,283
2001/12/27,10:52:00,5429.77,5429.77,5429.77,5429.77,443
2001/12/27,10:53:00,5431.75,5431.75,5431.75,5431.75,284
2001/12/27,10:54:00,5432.43,5432.43,5432.43,5432.43,238
2001/12/27,10:55:00,5433.75,5433.75,5433.75,5433.75,277
2001/12/27,10:56:00,5433.55,5433.55,5433.55,5433.55,248
2001/12/27,10:57:00,5435.73,5435.73,5435.73,5435.73,292
2001/12/27,10:58:00,5436.67,5436.67,5436.67,5436.67,250
2001/12/27,10:59:00,5437.20,5437.20,5437.20,5437.20,255
2001/12/27,11:00:00,5436.69,5436.69,5436.69,5436.69,311
2001/12/27,11:01:00,5439.07,5439.07,5439.07,5439.07,302
2001/12/27,11:02:00,5444.15,5444.15,5444.15,5444.15,444
2001/12/27,11:03:00,5441.27,5441.27,5441.27,5441.27,260
2001/12/27,11:04:00,5442.55,5442.55,5442.55,5442.55,269
2001/12/27,11:05:00,5447.05,5447.05,5447.05,5447.05,228
2001/12/27,11:06:00,5441.67,5441.67,5441.67,5441.67,226
2001/12/27,11:07:00,5441.28,5441.28,5441.28,5441.28,282
2001/12/27,11:08:00,5443.26,5443.26,5443.26,5443.26,295
2001/12/27,11:09:00,5439.17,5439.17,5439.17,5439.17,220
2001/12/27,11:10:00,5439.85,5439.85,5439.85,5439.85,190
2001/12/27,11:11:00,5438.52,5438.52,5438.52,5438.52,235
2001/12/27,11:12:00,5439.78,5439.78,5439.78,5439.78,363
2001/12/27,11:13:00,5442.55,5442.55,5442.55,5442.55,238
2001/12/27,11:14:00,5439.73,5439.73,5439.73,5439.73,170
2001/12/27,11:15:00,5446.45,5446.45,5446.45,5446.45,204
2001/12/27,11:16:00,5442.19,5442.19,5442.19,5442.19,243
2001/12/27,11:17:00,5444.39,5444.39,5444.39,5444.39,271
2001/12/27,11:18:00,5447.20,5447.20,5447.20,5447.20,301
2001/12/27,11:19:00,5446.21,5446.21,5446.21,5446.21,387
2001/12/27,11:20:00,5450.87,5450.87,5450.87,5450.87,324
2001/12/27,11:21:00,5451.69,5451.69,5451.69,5451.69,351
2001/12/27,11:22:00,5445.84,5445.84,5445.84,5445.84,499
2001/12/27,11:23:00,5445.46,5445.46,5445.46,5445.46,416
2001/12/27,11:24:00,5448.53,5448.53,5448.53,5448.53,371
2001/12/27,11:25:00,5440.23,5440.23,5440.23,5440.23,388
2001/12/27,11:26:00,5447.83,5447.83,5447.83,5447.83,318
2001/12/27,11:27:00,5443.45,5443.45,5443.45,5443.45,270
2001/12/27,11:28:00,5447.90,5447.90,5447.90,5447.90,170
2001/12/27,11:29:00,5447.20,5447.20,5447.20,5447.20,208
2001/12/27,11:30:00,5448.62,5448.62,5448.62,5448.62,178
2001/12/27,11:31:00,5449.54,5449.54,5449.54,5449.54,240
2001/12/27,11:32:00,5445.78,5445.78,5445.78,5445.78,297
2001/12/27,11:33:00,5444.03,5444.03,5444.03,5444.03,196
2001/12/27,11:34:00,5447.28,5447.28,5447.28,5447.28,202
2001/12/27,11:35:00,5439.94,5439.94,5439.94,5439.94,196
2001/12/27,11:36:00,5436.67,5436.67,5436.67,5436.67,208
2001/12/27,11:37:00,5438.90,5438.90,5438.90,5438.90,258
2001/12/27,11:38:00,5429.39,5429.39,5429.39,5429.39,380
2001/12/27,11:39:00,5425.04,5425.04,5425.04,5425.04,463
2001/12/27,11:40:00,5420.05,5420.05,5420.05,5420.05,427
2001/12/27,11:41:00,5414.14,5414.14,5414.14,5414.14,507
2001/12/27,11:42:00,5409.22,5409.22,5409.22,5409.22,592
2001/12/27,11:43:00,5406.20,5406.20,5406.20,5406.20,611
2001/12/27,11:44:00,5402.73,5402.73,5402.73,5402.73,697
2001/12/27,11:45:00,5400.77,5400.77,5400.77,5400.77,618
2001/12/27,11:46:00,5401.23,5401.23,5401.23,5401.23,700
2001/12/27,11:47:00,5395.84,5395.84,5395.84,5395.84,679
2001/12/27,11:48:00,5396.66,5396.66,5396.66,5396.66,451
2001/12/27,11:49:00,5399.58,5399.58,5399.58,5399.58,378
2001/12/27,11:50:00,5401.79,5401.79,5401.79,5401.79,363
2001/12/27,11:51:00,5403.25,5403.25,5403.25,5403.25,382
2001/12/27,11:52:00,5406.13,5406.13,5406.13,5406.13,505
2001/12/27,11:53:00,5409.51,5409.51,5409.51,5409.51,304
2001/12/27,11:54:00,5413.49,5413.49,5413.49,5413.49,271
2001/12/27,11:55:00,5412.05,5412.05,5412.05,5412.05,235
2001/12/27,11:56:00,5404.54,5404.54,5404.54,5404.54,292
2001/12/27,11:57:00,5406.31,5406.31,5406.31,5406.31,261
2001/12/27,11:58:00,5400.26,5400.26,5400.26,5400.26,237
2001/12/27,11:59:00,5394.91,5394.91,5394.91,5394.91,206
2001/12/27,12:00:00,5392.33,5392.33,5392.33,5392.33,213
2001/12/27,12:01:00,5387.67,5387.67,5387.67,5387.67,372
2001/12/27,12:02:00,5386.04,5386.04,5386.04,5386.04,478
2001/12/27,12:03:00,5379.95,5379.95,5379.95,5379.95,410
2001/12/27,12:04:00,5375.56,5375.56,5375.56,5375.56,457
2001/12/27,12:05:00,5374.09,5374.09,5374.09,5374.09,549
2001/12/27,12:06:00,5369.56,5369.56,5369.56,5369.56,781
2001/12/27,12:07:00,5367.01,5367.01,5367.01,5367.01,709
2001/12/27,12:08:00,5364.23,5364.23,5364.23,5364.23,847
2001/12/27,12:09:00,5362.91,5362.91,5362.91,5362.91,710
2001/12/27,12:10:00,5365.96,5365.96,5365.96,5365.96,623
2001/12/27,12:11:00,5372.67,5372.67,5372.67,5372.67,532
2001/12/27,12:12:00,5381.28,5381.28,5381.28,5381.28,498
2001/12/27,12:13:00,5380.34,5380.34,5380.34,5380.34,471
2001/12/27,12:14:00,5384.74,5384.74,5384.74,5384.74,660
2001/12/27,12:15:00,5382.57,5382.57,5382.57,5382.57,513
2001/12/27,12:16:00,5389.79,5389.79,5389.79,5389.79,304
2001/12/27,12:17:00,5384.06,5384.06,5384.06,5384.06,298
2001/12/27,12:18:00,5382.81,5382.81,5382.81,5382.81,296
2001/12/27,12:19:00,5385.20,5385.20,5385.20,5385.20,262
2001/12/27,12:20:00,5379.59,5379.59,5379.59,5379.59,196
2001/12/27,12:21:00,5371.25,5371.25,5371.25,5371.25,308
2001/12/27,12:22:00,5370.08,5370.08,5370.08,5370.08,364
2001/12/27,12:23:00,5366.01,5366.01,5366.01,5366.01,301
2001/12/27,12:24:00,5361.14,5361.14,5361.14,5361.14,373
2001/12/27,12:25:00,5358.01,5358.01,5358.01,5358.01,311
2001/12/27,12:26:00,5351.75,5351.75,5351.75,5351.75,389
2001/12/27,12:27:00,5348.69,5348.69,5348.69,5348.69,481
2001/12/27,12:28:00,5343.74,5343.74,5343.74,5343.74,431
2001/12/27,12:29:00,5331.96,5331.96,5331.96,5331.96,550
2001/12/27,12:30:00,5327.23,5327.23,5327.23,5327.23,668
2001/12/27,12:31:00,5323.49,5323.49,5323.49,5323.49,1329
2001/12/27,12:32:00,5320.40,5320.40,5320.40,5320.40,1125
2001/12/27,12:33:00,5325.47,5325.47,5325.47,5325.47,924
2001/12/27,12:34:00,5324.10,5324.10,5324.10,5324.10,831
2001/12/27,12:35:00,5325.70,5325.70,5325.70,5325.70,767
2001/12/27,12:36:00,5335.34,5335.34,5335.34,5335.34,1054
2001/12/27,12:37:00,5343.03,5343.03,5343.03,5343.03,559
2001/12/27,12:38:00,5346.59,5346.59,5346.59,5346.59,534
2001/12/27,12:39:00,5350.39,5350.39,5350.39,5350.39,590
2001/12/27,12:40:00,5351.37,5351.37,5351.37,5351.37,414
2001/12/27,12:41:00,5352.84,5352.84,5352.84,5352.84,453
2001/12/27,12:42:00,5355.09,5355.09,5355.09,5355.09,496
2001/12/27,12:43:00,5353.56,5353.56,5353.56,5353.56,336
2001/12/27,12:44:00,5354.15,5354.15,5354.15,5354.15,238
2001/12/27,12:45:00,5350.14,5350.14,5350.14,5350.14,251
2001/12/27,12:46:00,5347.30,5347.30,5347.30,5347.30,275
2001/12/27,12:47:00,5340.48,5340.48,5340.48,5340.48,258
2001/12/27,12:48:00,5343.94,5343.94,5343.94,5343.94,312
2001/12/27,12:49:00,5335.25,5335.25,5335.25,5335.25,318
2001/12/27,12:50:00,5336.82,5336.82,5336.82,5336.82,268
2001/12/27,12:51:00,5342.49,5342.49,5342.49,5342.49,285
2001/12/27,12:52:00,5340.73,5340.73,5340.73,5340.73,420
2001/12/27,12:53:00,5346.04,5346.04,5346.04,5346.04,289
2001/12/27,12:54:00,5343.29,5343.29,5343.29,5343.29,303
2001/12/27,12:55:00,5349.42,5349.42,5349.42,5349.42,296
2001/12/27,12:56:00,5353.65,5353.65,5353.65,5353.65,254
2001/12/27,12:57:00,5363.55,5363.55,5363.55,5363.55,268
2001/12/27,12:58:00,5357.28,5357.28,5357.28,5357.28,230
2001/12/27,12:59:00,5359.93,5359.93,5359.93,5359.93,311
2001/12/27,13:00:00,5356.25,5356.25,5356.25,5356.25,249
2001/12/27,13:01:00,5356.33,5356.33,5356.33,5356.33,451
2001/12/27,13:02:00,5363.73,5363.73,5363.73,5363.73,381
2001/12/27,13:03:00,5346.12,5346.12,5346.12,5346.12,269
2001/12/27,13:04:00,5350.00,5350.00,5350.00,5350.00,256
2001/12/27,13:05:00,5351.88,5351.88,5351.88,5351.88,247
2001/12/27,13:06:00,5345.88,5345.88,5345.88,5345.88,278
2001/12/27,13:07:00,5345.49,5345.49,5345.49,5345.49,247
2001/12/27,13:08:00,5340.96,5340.96,5340.96,5340.96,255
2001/12/27,13:09:00,5342.48,5342.48,5342.48,5342.48,304
2001/12/27,13:10:00,5341.75,5341.75,5341.75,5341.75,330
2001/12/27,13:11:00,5337.98,5337.98,5337.98,5337.98,523
2001/12/27,13:12:00,5329.46,5329.46,5329.46,5329.46,479
2001/12/27,13:13:00,5326.75,5326.75,5326.75,5326.75,413
2001/12/27,13:14:00,5327.30,5327.30,5327.30,5327.30,513
2001/12/27,13:15:00,5314.68,5314.68,5314.68,5314.68,713
2001/12/27,13:16:00,5313.24,5313.24,5313.24,5313.24,780
2001/12/27,13:17:00,5299.80,5299.80,5299.80,5299.80,1031
2001/12/27,13:18:00,5297.25,5297.25,5297.25,5297.25,1375
2001/12/27,13:19:00,5293.96,5293.96,5293.96,5293.96,1036
2001/12/27,13:20:00,5293.54,5293.54,5293.54,5293.54,846
2001/12/27,13:21:00,5296.65,5296.65,5296.65,5296.65,683
2001/12/27,13:22:00,5303.46,5303.46,5303.46,5303.46,707
2001/12/27,13:23:00,5309.53,5309.53,5309.53,5309.53,519
2001/12/27,13:24:00,5316.63,5316.63,5316.63,5316.63,714
2001/12/27,13:25:00,5329.17,5329.17,5329.17,5329.17,706
2001/12/27,13:26:00,5332.41,5332.41,5332.41,5332.41,631
2001/12/27,13:27:00,5331.61,5331.61,5331.61,5331.61,693
2001/12/27,13:28:00,5330.45,5330.45,5330.45,5330.45,644
2001/12/27,13:29:00,5322.92,5322.92,5322.92,5322.92,859
2001/12/27,13:30:00,5332.98,5332.98,5332.98,5332.98,3598
2001/12/28,09:00:00,5332.98,5332.98,5332.98,5332.98,0
2001/12/28,09:01:00,5372.85,5372.85,5372.85,5372.85,0
2001/12/28,09:02:00,5364.98,5364.98,5364.98,5364.98,3707
2001/12/28,09:03:00,5357.50,5357.50,5357.50,5357.50,1404
2001/12/28,09:04:00,5346.52,5346.52,5346.52,5346.52,1254
2001/12/28,09:05:00,5329.29,5329.29,5329.29,5329.29,1141
2001/12/28,09:06:00,5323.16,5323.16,5323.16,5323.16,1185
2001/12/28,09:07:00,5316.32,5316.32,5316.32,5316.32,1184
2001/12/28,09:08:00,5310.52,5310.52,5310.52,5310.52,1036
2001/12/28,09:09:00,5307.71,5307.71,5307.71,5307.71,1192
2001/12/28,09:10:00,5311.78,5311.78,5311.78,5311.78,1006
2001/12/28,09:11:00,5318.05,5318.05,5318.05,5318.05,1263
2001/12/28,09:12:00,5323.41,5323.41,5323.41,5323.41,1125
2001/12/28,09:13:00,5335.03,5335.03,5335.03,5335.03,989
2001/12/28,09:14:00,5339.63,5339.63,5339.63,5339.63,1101
2001/12/28,09:15:00,5343.51,5343.51,5343.51,5343.51,1097
2001/12/28,09:16:00,5352.03,5352.03,5352.03,5352.03,972
2001/12/28,09:17:00,5352.01,5352.01,5352.01,5352.01,881
2001/12/28,09:18:00,5346.38,5346.38,5346.38,5346.38,675
2001/12/28,09:19:00,5349.24,5349.24,5349.24,5349.24,617
2001/12/28,09:20:00,5340.41,5340.41,5340.41,5340.41,475
2001/12/28,09:21:00,5336.43,5336.43,5336.43,5336.43,528
2001/12/28,09:22:00,5332.24,5332.24,5332.24,5332.24,736
2001/12/28,09:23:00,5335.53,5335.53,5335.53,5335.53,514
2001/12/28,09:24:00,5331.01,5331.01,5331.01,5331.01,523
2001/12/28,09:25:00,5325.72,5325.72,5325.72,5325.72,614
2001/12/28,09:26:00,5331.64,5331.64,5331.64,5331.64,561
2001/12/28,09:27:00,5332.42,5332.42,5332.42,5332.42,676
2001/12/28,09:28:00,5330.22,5330.22,5330.22,5330.22,376
2001/12/28,09:29:00,5335.38,5335.38,5335.38,5335.38,341
2001/12/28,09:30:00,5337.22,5337.22,5337.22,5337.22,307
2001/12/28,09:31:00,5340.18,5340.18,5340.18,5340.18,438
2001/12/28,09:32:00,5338.37,5338.37,5338.37,5338.37,501
2001/12/28,09:33:00,5342.96,5342.96,5342.96,5342.96,361
2001/12/28,09:34:00,5344.20,5344.20,5344.20,5344.20,511
2001/12/28,09:35:00,5348.81,5348.81,5348.81,5348.81,399
2001/12/28,09:36:00,5353.16,5353.16,5353.16,5353.16,601
2001/12/28,09:37:00,5357.26,5357.26,5357.26,5357.26,641
2001/12/28,09:38:00,5366.12,5366.12,5366.12,5366.12,733
2001/12/28,09:39:00,5366.86,5366.86,5366.86,5366.86,546
2001/12/28,09:40:00,5366.00,5366.00,5366.00,5366.00,549
2001/12/28,09:41:00,5361.28,5361.28,5361.28,5361.28,563
2001/12/28,09:42:00,5365.65,5365.65,5365.65,5365.65,612
2001/12/28,09:43:00,5357.83,5357.83,5357.83,5357.83,476
2001/12/28,09:44:00,5362.33,5362.33,5362.33,5362.33,457
2001/12/28,09:45:00,5356.13,5356.13,5356.13,5356.13,337
2001/12/28,09:46:00,5361.13,5361.13,5361.13,5361.13,371
2001/12/28,09:47:00,5356.53,5356.53,5356.53,5356.53,374
2001/12/28,09:48:00,5358.86,5358.86,5358.86,5358.86,353
2001/12/28,09:49:00,5353.70,5353.70,5353.70,5353.70,424
2001/12/28,09:50:00,5358.18,5358.18,5358.18,5358.18,403
2001/12/28,09:51:00,5363.73,5363.73,5363.73,5363.73,721
2001/12/28,09:52:00,5365.77,5365.77,5365.77,5365.77,796
2001/12/28,09:53:00,5370.49,5370.49,5370.49,5370.49,555
2001/12/28,09:54:00,5377.96,5377.96,5377.96,5377.96,547
2001/12/28,09:55:00,5378.70,5378.70,5378.70,5378.70,486
2001/12/28,09:56:00,5380.19,5380.19,5380.19,5380.19,620
2001/12/28,09:57:00,5383.30,5383.30,5383.30,5383.30,602
2001/12/28,09:58:00,5379.66,5379.66,5379.66,5379.66,551
2001/12/28,09:59:00,5381.61,5381.61,5381.61,5381.61,490
2001/12/28,10:00:00,5384.28,5384.28,5384.28,5384.28,451
2001/12/28,10:01:00,5387.24,5387.24,5387.24,5387.24,584
2001/12/28,10:02:00,5393.90,5393.90,5393.90,5393.90,890
2001/12/28,10:03:00,5390.14,5390.14,5390.14,5390.14,614
2001/12/28,10:04:00,5392.57,5392.57,5392.57,5392.57,621
2001/12/28,10:05:00,5389.43,5389.43,5389.43,5389.43,598
2001/12/28,10:06:00,5388.71,5388.71,5388.71,5388.71,630
2001/12/28,10:07:00,5383.89,5383.89,5383.89,5383.89,641
2001/12/28,10:08:00,5386.47,5386.47,5386.47,5386.47,436
2001/12/28,10:09:00,5384.51,5384.51,5384.51,5384.51,390
2001/12/28,10:10:00,5377.19,5377.19,5377.19,5377.19,446
2001/12/28,10:11:00,5377.54,5377.54,5377.54,5377.54,442
2001/12/28,10:12:00,5374.25,5374.25,5374.25,5374.25,485
2001/12/28,10:13:00,5371.28,5371.28,5371.28,5371.28,294
2001/12/28,10:14:00,5368.31,5368.31,5368.31,5368.31,331
2001/12/28,10:15:00,5368.03,5368.03,5368.03,5368.03,272
2001/12/28,10:16:00,5372.00,5372.00,5372.00,5372.00,316
2001/12/28,10:17:00,5366.24,5366.24,5366.24,5366.24,283
2001/12/28,10:18:00,5368.33,5368.33,5368.33,5368.33,282
2001/12/28,10:19:00,5369.20,5369.20,5369.20,5369.20,222
2001/12/28,10:20:00,5372.81,5372.81,5372.81,5372.81,229
2001/12/28,10:21:00,5373.03,5373.03,5373.03,5373.03,308
2001/12/28,10:22:00,5375.40,5375.40,5375.40,5375.40,282
2001/12/28,10:23:00,5375.97,5375.97,5375.97,5375.97,267
2001/12/28,10:24:00,5373.96,5373.96,5373.96,5373.96,277
2001/12/28,10:25:00,5372.31,5372.31,5372.31,5372.31,277
2001/12/28,10:26:00,5373.18,5373.18,5373.18,5373.18,294
2001/12/28,10:27:00,5366.77,5366.77,5366.77,5366.77,271
2001/12/28,10:28:00,5370.00,5370.00,5370.00,5370.00,217
2001/12/28,10:29:00,5368.41,5368.41,5368.41,5368.41,240
2001/12/28,10:30:00,5361.82,5361.82,5361.82,5361.82,301
2001/12/28,10:31:00,5364.85,5364.85,5364.85,5364.85,405
2001/12/28,10:32:00,5359.93,5359.93,5359.93,5359.93,549
2001/12/28,10:33:00,5363.69,5363.69,5363.69,5363.69,416
2001/12/28,10:34:00,5359.59,5359.59,5359.59,5359.59,405
2001/12/28,10:35:00,5366.17,5366.17,5366.17,5366.17,422
2001/12/28,10:36:00,5362.58,5362.58,5362.58,5362.58,494
2001/12/28,10:37:00,5366.32,5366.32,5366.32,5366.32,734
2001/12/28,10:38:00,5369.47,5369.47,5369.47,5369.47,556
2001/12/28,10:39:00,5366.04,5366.04,5366.04,5366.04,561
2001/12/28,10:40:00,5365.89,5365.89,5365.89,5365.89,381
2001/12/28,10:41:00,5362.56,5362.56,5362.56,5362.56,464
2001/12/28,10:42:00,5364.84,5364.84,5364.84,5364.84,436
2001/12/28,10:43:00,5367.64,5367.64,5367.64,5367.64,353
2001/12/28,10:44:00,5373.38,5373.38,5373.38,5373.38,324
2001/12/28,10:45:00,5367.18,5367.18,5367.18,5367.18,273
2001/12/28,10:46:00,5372.94,5372.94,5372.94,5372.94,324
2001/12/28,10:47:00,5366.79,5366.79,5366.79,5366.79,305
2001/12/28,10:48:00,5366.93,5366.93,5366.93,5366.93,226
2001/12/28,10:49:00,5372.12,5372.12,5372.12,5372.12,237
2001/12/28,10:50:00,5371.05,5371.05,5371.05,5371.05,241
2001/12/28,10:51:00,5369.73,5369.73,5369.73,5369.73,357
2001/12/28,10:52:00,5365.60,5365.60,5365.60,5365.60,321
2001/12/28,10:53:00,5357.39,5357.39,5357.39,5357.39,374
2001/12/28,10:54:00,5352.70,5352.70,5352.70,5352.70,383
2001/12/28,10:55:00,5348.18,5348.18,5348.18,5348.18,465
2001/12/28,10:56:00,5339.21,5339.21,5339.21,5339.21,888
2001/12/28,10:57:00,5332.46,5332.46,5332.46,5332.46,936
2001/12/28,10:58:00,5326.73,5326.73,5326.73,5326.73,910
2001/12/28,10:59:00,5325.79,5325.79,5325.79,5325.79,624
2001/12/28,11:00:00,5320.73,5320.73,5320.73,5320.73,706
2001/12/28,11:01:00,5320.16,5320.16,5320.16,5320.16,809
2001/12/28,11:02:00,5318.71,5318.71,5318.71,5318.71,683
2001/12/28,11:03:00,5320.47,5320.47,5320.47,5320.47,438
2001/12/28,11:04:00,5324.07,5324.07,5324.07,5324.07,345
2001/12/28,11:05:00,5324.02,5324.02,5324.02,5324.02,325
2001/12/28,11:06:00,5336.15,5336.15,5336.15,5336.15,335
2001/12/28,11:07:00,5333.51,5333.51,5333.51,5333.51,309
2001/12/28,11:08:00,5332.49,5332.49,5332.49,5332.49,265
2001/12/28,11:09:00,5335.73,5335.73,5335.73,5335.73,241
2001/12/28,11:10:00,5328.46,5328.46,5328.46,5328.46,207
2001/12/28,11:11:00,5329.41,5329.41,5329.41,5329.41,302
2001/12/28,11:12:00,5323.54,5323.54,5323.54,5323.54,290
2001/12/28,11:13:00,5319.70,5319.70,5319.70,5319.70,304
2001/12/28,11:14:00,5314.81,5314.81,5314.81,5314.81,238
2001/12/28,11:15:00,5312.37,5312.37,5312.37,5312.37,292
2001/12/28,11:16:00,5312.94,5312.94,5312.94,5312.94,389
2001/12/28,11:17:00,5308.19,5308.19,5308.19,5308.19,340
2001/12/28,11:18:00,5307.38,5307.38,5307.38,5307.38,323
2001/12/28,11:19:00,5310.35,5310.35,5310.35,5310.35,236
2001/12/28,11:20:00,5308.38,5308.38,5308.38,5308.38,304
2001/12/28,11:21:00,5313.24,5313.24,5313.24,5313.24,416
2001/12/28,11:22:00,5314.93,5314.93,5314.93,5314.93,332
2001/12/28,11:23:00,5315.90,5315.90,5315.90,5315.90,277
2001/12/28,11:24:00,5322.91,5322.91,5322.91,5322.91,290
2001/12/28,11:25:00,5328.41,5328.41,5328.41,5328.41,198
2001/12/28,11:26:00,5327.50,5327.50,5327.50,5327.50,227
2001/12/28,11:27:00,5330.53,5330.53,5330.53,5330.53,242
2001/12/28,11:28:00,5326.02,5326.02,5326.02,5326.02,182
2001/12/28,11:29:00,5326.73,5326.73,5326.73,5326.73,162
2001/12/28,11:30:00,5324.68,5324.68,5324.68,5324.68,156
2001/12/28,11:31:00,5324.90,5324.90,5324.90,5324.90,182
2001/12/28,11:32:00,5324.15,5324.15,5324.15,5324.15,150
2001/12/28,11:33:00,5330.47,5330.47,5330.47,5330.47,153
2001/12/28,11:34:00,5321.07,5321.07,5321.07,5321.07,166
2001/12/28,11:35:00,5321.10,5321.10,5321.10,5321.10,172
2001/12/28,11:36:00,5321.46,5321.46,5321.46,5321.46,217
2001/12/28,11:37:00,5327.37,5327.37,5327.37,5327.37,174
2001/12/28,11:38:00,5322.47,5322.47,5322.47,5322.47,147
2001/12/28,11:39:00,5328.36,5328.36,5328.36,5328.36,140
2001/12/28,11:40:00,5331.36,5331.36,5331.36,5331.36,235
2001/12/28,11:41:00,5333.76,5333.76,5333.76,5333.76,336
2001/12/28,11:42:00,5334.73,5334.73,5334.73,5334.73,266
2001/12/28,11:43:00,5336.99,5336.99,5336.99,5336.99,257
2001/12/28,11:44:00,5339.10,5339.10,5339.10,5339.10,293
2001/12/28,11:45:00,5340.99,5340.99,5340.99,5340.99,285
2001/12/28,11:46:00,5343.27,5343.27,5343.27,5343.27,386
2001/12/28,11:47:00,5337.51,5337.51,5337.51,5337.51,361
2001/12/28,11:48:00,5345.43,5345.43,5345.43,5345.43,198
2001/12/28,11:49:00,5344.68,5344.68,5344.68,5344.68,181
2001/12/28,11:50:00,5342.21,5342.21,5342.21,5342.21,186
2001/12/28,11:51:00,5341.92,5341.92,5341.92,5341.92,177
2001/12/28,11:52:00,5337.99,5337.99,5337.99,5337.99,215
2001/12/28,11:53:00,5340.62,5340.62,5340.62,5340.62,184
2001/12/28,11:54:00,5336.16,5336.16,5336.16,5336.16,176
2001/12/28,11:55:00,5334.00,5334.00,5334.00,5334.00,127
2001/12/28,11:56:00,5332.14,5332.14,5332.14,5332.14,174
2001/12/28,11:57:00,5333.09,5333.09,5333.09,5333.09,187
2001/12/28,11:58:00,5331.70,5331.70,5331.70,5331.70,143
2001/12/28,11:59:00,5327.42,5327.42,5327.42,5327.42,146
2001/12/28,12:00:00,5325.17,5325.17,5325.17,5325.17,120
2001/12/28,12:01:00,5326.19,5326.19,5326.19,5326.19,183
2001/12/28,12:02:00,5321.89,5321.89,5321.89,5321.89,231
2001/12/28,12:03:00,5320.04,5320.04,5320.04,5320.04,197
2001/12/28,12:04:00,5318.32,5318.32,5318.32,5318.32,215
2001/12/28,12:05:00,5322.42,5322.42,5322.42,5322.42,165
2001/12/28,12:06:00,5315.46,5315.46,5315.46,5315.46,184
2001/12/28,12:07:00,5316.51,5316.51,5316.51,5316.51,177
2001/12/28,12:08:00,5315.21,5315.21,5315.21,5315.21,172
2001/12/28,12:09:00,5316.48,5316.48,5316.48,5316.48,151
2001/12/28,12:10:00,5322.32,5322.32,5322.32,5322.32,148
2001/12/28,12:11:00,5319.90,5319.90,5319.90,5319.90,197
2001/12/28,12:12:00,5325.36,5325.36,5325.36,5325.36,183
2001/12/28,12:13:00,5330.00,5330.00,5330.00,5330.00,196
2001/12/28,12:14:00,5330.12,5330.12,5330.12,5330.12,119
2001/12/28,12:15:00,5336.20,5336.20,5336.20,5336.20,194
2001/12/28,12:16:00,5336.92,5336.92,5336.92,5336.92,295
2001/12/28,12:17:00,5338.44,5338.44,5338.44,5338.44,251
2001/12/28,12:18:00,5342.75,5342.75,5342.75,5342.75,283
2001/12/28,12:19:00,5344.50,5344.50,5344.50,5344.50,279
2001/12/28,12:20:00,5347.62,5347.62,5347.62,5347.62,195
2001/12/28,12:21:00,5343.38,5343.38,5343.38,5343.38,274
2001/12/28,12:22:00,5349.77,5349.77,5349.77,5349.77,320
2001/12/28,12:23:00,5344.41,5344.41,5344.41,5344.41,186
2001/12/28,12:24:00,5349.90,5349.90,5349.90,5349.90,199
2001/12/28,12:25:00,5348.96,5348.96,5348.96,5348.96,178
2001/12/28,12:26:00,5349.22,5349.22,5349.22,5349.22,230
2001/12/28,12:27:00,5354.89,5354.89,5354.89,5354.89,244
2001/12/28,12:28:00,5357.12,5357.12,5357.12,5357.12,202
2001/12/28,12:29:00,5360.93,5360.93,5360.93,5360.93,228
2001/12/28,12:30:00,5360.96,5360.96,5360.96,5360.96,301
2001/12/28,12:31:00,5363.91,5363.91,5363.91,5363.91,398
2001/12/28,12:32:00,5358.88,5358.88,5358.88,5358.88,367
2001/12/28,12:33:00,5360.54,5360.54,5360.54,5360.54,219
2001/12/28,12:34:00,5354.04,5354.04,5354.04,5354.04,208
2001/12/28,12:35:00,5354.06,5354.06,5354.06,5354.06,192
2001/12/28,12:36:00,5349.33,5349.33,5349.33,5349.33,218
2001/12/28,12:37:00,5345.27,5345.27,5345.27,5345.27,175
2001/12/28,12:38:00,5344.27,5344.27,5344.27,5344.27,214
2001/12/28,12:39:00,5344.52,5344.52,5344.52,5344.52,180
2001/12/28,12:40:00,5342.87,5342.87,5342.87,5342.87,173
2001/12/28,12:41:00,5345.52,5345.52,5345.52,5345.52,243
2001/12/28,12:42:00,5353.08,5353.08,5353.08,5353.08,221
2001/12/28,12:43:00,5354.58,5354.58,5354.58,5354.58,274
2001/12/28,12:44:00,5354.88,5354.88,5354.88,5354.88,586
2001/12/28,12:45:00,5364.74,5364.74,5364.74,5364.74,436
2001/12/28,12:46:00,5361.43,5361.43,5361.43,5361.43,376
2001/12/28,12:47:00,5363.10,5363.10,5363.10,5363.10,330
2001/12/28,12:48:00,5367.23,5367.23,5367.23,5367.23,354
2001/12/28,12:49:00,5359.98,5359.98,5359.98,5359.98,288
2001/12/28,12:50:00,5358.74,5358.74,5358.74,5358.74,322
2001/12/28,12:51:00,5359.40,5359.40,5359.40,5359.40,350
2001/12/28,12:52:00,5365.62,5365.62,5365.62,5365.62,339
2001/12/28,12:53:00,5359.94,5359.94,5359.94,5359.94,272
2001/12/28,12:54:00,5357.89,5357.89,5357.89,5357.89,207
2001/12/28,12:55:00,5360.87,5360.87,5360.87,5360.87,191
2001/12/28,12:56:00,5368.07,5368.07,5368.07,5368.07,311
2001/12/28,12:57:00,5365.88,5365.88,5365.88,5365.88,261
2001/12/28,12:58:00,5371.80,5371.80,5371.80,5371.80,299
2001/12/28,12:59:00,5372.62,5372.62,5372.62,5372.62,350
2001/12/28,13:00:00,5378.02,5378.02,5378.02,5378.02,711
2001/12/28,13:01:00,5390.03,5390.03,5390.03,5390.03,952
2001/12/28,13:02:00,5391.47,5391.47,5391.47,5391.47,1204
2001/12/28,13:03:00,5391.02,5391.02,5391.02,5391.02,819
2001/12/28,13:04:00,5390.25,5390.25,5390.25,5390.25,698
2001/12/28,13:05:00,5392.22,5392.22,5392.22,5392.22,710
2001/12/28,13:06:00,5387.25,5387.25,5387.25,5387.25,580
2001/12/28,13:07:00,5382.62,5382.62,5382.62,5382.62,558
2001/12/28,13:08:00,5380.05,5380.05,5380.05,5380.05,361
2001/12/28,13:09:00,5377.55,5377.55,5377.55,5377.55,318
2001/12/28,13:10:00,5378.64,5378.64,5378.64,5378.64,379
2001/12/28,13:11:00,5376.61,5376.61,5376.61,5376.61,421
2001/12/28,13:12:00,5377.20,5377.20,5377.20,5377.20,348
2001/12/28,13:13:00,5377.17,5377.17,5377.17,5377.17,292
2001/12/28,13:14:00,5385.02,5385.02,5385.02,5385.02,321
2001/12/28,13:15:00,5394.21,5394.21,5394.21,5394.21,495
2001/12/28,13:16:00,5399.95,5399.95,5399.95,5399.95,820
2001/12/28,13:17:00,5397.64,5397.64,5397.64,5397.64,780
2001/12/28,13:18:00,5408.08,5408.08,5408.08,5408.08,792
2001/12/28,13:19:00,5407.30,5407.30,5407.30,5407.30,623
2001/12/28,13:20:00,5408.15,5408.15,5408.15,5408.15,824
2001/12/28,13:21:00,5403.22,5403.22,5403.22,5403.22,729
2001/12/28,13:22:00,5403.07,5403.07,5403.07,5403.07,825
2001/12/28,13:23:00,5400.42,5400.42,5400.42,5400.42,599
2001/12/28,13:24:00,5406.01,5406.01,5406.01,5406.01,804
2001/12/28,13:25:00,5405.87,5405.87,5405.87,5405.87,622
2001/12/28,13:26:00,5398.35,5398.35,5398.35,5398.35,781
2001/12/28,13:27:00,5401.03,5401.03,5401.03,5401.03,748
2001/12/28,13:28:00,5400.30,5400.30,5400.30,5400.30,838
2001/12/28,13:29:00,5394.51,5394.51,5394.51,5394.51,875
2001/12/28,13:30:00,5398.28,5398.28,5398.28,5398.28,4440
2001/12/31,09:00:00,5398.28,5398.28,5398.28,5398.28,0
2001/12/31,09:01:00,5481.07,5481.07,5481.07,5481.07,0
2001/12/31,09:02:00,5477.53,5477.53,5477.53,5477.53,4933
2001/12/31,09:03:00,5483.78,5483.78,5483.78,5483.78,1512
2001/12/31,09:04:00,5489.36,5489.36,5489.36,5489.36,1570
2001/12/31,09:05:00,5501.75,5501.75,5501.75,5501.75,1443
2001/12/31,09:06:00,5503.41,5503.41,5503.41,5503.41,1607
2001/12/31,09:07:00,5507.62,5507.62,5507.62,5507.62,1427
2001/12/31,09:08:00,5507.03,5507.03,5507.03,5507.03,1553
2001/12/31,09:09:00,5501.66,5501.66,5501.66,5501.66,1259
2001/12/31,09:10:00,5497.74,5497.74,5497.74,5497.74,1022
2001/12/31,09:11:00,5493.95,5493.95,5493.95,5493.95,1132
2001/12/31,09:12:00,5484.87,5484.87,5484.87,5484.87,1183
2001/12/31,09:13:00,5484.95,5484.95,5484.95,5484.95,1087
2001/12/31,09:14:00,5486.18,5486.18,5486.18,5486.18,1080
2001/12/31,09:15:00,5483.22,5483.22,5483.22,5483.22,739
2001/12/31,09:16:00,5485.31,5485.31,5485.31,5485.31,869
2001/12/31,09:17:00,5492.57,5492.57,5492.57,5492.57,993
2001/12/31,09:18:00,5506.55,5506.55,5506.55,5506.55,1224
2001/12/31,09:19:00,5504.74,5504.74,5504.74,5504.74,1117
2001/12/31,09:20:00,5509.80,5509.80,5509.80,5509.80,1073
2001/12/31,09:21:00,5510.56,5510.56,5510.56,5510.56,1031
2001/12/31,09:22:00,5512.78,5512.78,5512.78,5512.78,1382
2001/12/31,09:23:00,5508.07,5508.07,5508.07,5508.07,1000
2001/12/31,09:24:00,5500.85,5500.85,5500.85,5500.85,838
2001/12/31,09:25:00,5511.83,5511.83,5511.83,5511.83,704
2001/12/31,09:26:00,5507.43,5507.43,5507.43,5507.43,774
2001/12/31,09:27:00,5512.01,5512.01,5512.01,5512.01,753
2001/12/31,09:28:00,5508.04,5508.04,5508.04,5508.04,681
2001/12/31,09:29:00,5516.51,5516.51,5516.51,5516.51,576
2001/12/31,09:30:00,5517.33,5517.33,5517.33,5517.33,566
2001/12/31,09:31:00,5518.72,5518.72,5518.72,5518.72,662
2001/12/31,09:32:00,5527.48,5527.48,5527.48,5527.48,874
2001/12/31,09:33:00,5533.24,5533.24,5533.24,5533.24,843
2001/12/31,09:34:00,5542.06,5542.06,5542.06,5542.06,878
2001/12/31,09:35:00,5543.31,5543.31,5543.31,5543.31,868
2001/12/31,09:36:00,5553.24,5553.24,5553.24,5553.24,996
2001/12/31,09:37:00,5550.14,5550.14,5550.14,5550.14,922
2001/12/31,09:38:00,5540.58,5540.58,5540.58,5540.58,802
2001/12/31,09:39:00,5538.39,5538.39,5538.39,5538.39,750
2001/12/31,09:40:00,5538.16,5538.16,5538.16,5538.16,661
2001/12/31,09:41:00,5532.44,5532.44,5532.44,5532.44,695
2001/12/31,09:42:00,5530.56,5530.56,5530.56,5530.56,639
2001/12/31,09:43:00,5542.50,5542.50,5542.50,5542.50,624
2001/12/31,09:44:00,5532.22,5532.22,5532.22,5532.22,438
2001/12/31,09:45:00,5536.81,5536.81,5536.81,5536.81,471
2001/12/31,09:46:00,5551.45,5551.45,5551.45,5551.45,593
2001/12/31,09:47:00,5546.64,5546.64,5546.64,5546.64,496
2001/12/31,09:48:00,5552.15,5552.15,5552.15,5552.15,472
2001/12/31,09:49:00,5555.84,5555.84,5555.84,5555.84,520
2001/12/31,09:50:00,5563.26,5563.26,5563.26,5563.26,740
2001/12/31,09:51:00,5569.35,5569.35,5569.35,5569.35,1211
2001/12/31,09:52:00,5563.23,5563.23,5563.23,5563.23,1194
2001/12/31,09:53:00,5565.98,5565.98,5565.98,5565.98,772
2001/12/31,09:54:00,5573.92,5573.92,5573.92,5573.92,919
2001/12/31,09:55:00,5572.61,5572.61,5572.61,5572.61,723
2001/12/31,09:56:00,5577.76,5577.76,5577.76,5577.76,792
2001/12/31,09:57:00,5569.23,5569.23,5569.23,5569.23,861
2001/12/31,09:58:00,5572.75,5572.75,5572.75,5572.75,611
2001/12/31,09:59:00,5561.58,5561.58,5561.58,5561.58,645
2001/12/31,10:00:00,5563.47,5563.47,5563.47,5563.47,576
2001/12/31,10:01:00,5557.22,5557.22,5557.22,5557.22,617
2001/12/31,10:02:00,5555.73,5555.73,5555.73,5555.73,648
2001/12/31,10:03:00,5562.70,5562.70,5562.70,5562.70,471
2001/12/31,10:04:00,5558.39,5558.39,5558.39,5558.39,415
2001/12/31,10:05:00,5558.22,5558.22,5558.22,5558.22,395
2001/12/31,10:06:00,5556.45,5556.45,5556.45,5556.45,545
2001/12/31,10:07:00,5557.68,5557.68,5557.68,5557.68,348
2001/12/31,10:08:00,5551.05,5551.05,5551.05,5551.05,291
2001/12/31,10:09:00,5550.30,5550.30,5550.30,5550.30,245
2001/12/31,10:10:00,5551.37,5551.37,5551.37,5551.37,277
2001/12/31,10:11:00,5549.63,5549.63,5549.63,5549.63,443
2001/12/31,10:12:00,5544.74,5544.74,5544.74,5544.74,523
2001/12/31,10:13:00,5554.82,5554.82,5554.82,5554.82,274
2001/12/31,10:14:00,5549.07,5549.07,5549.07,5549.07,300
2001/12/31,10:15:00,5549.14,5549.14,5549.14,5549.14,354
2001/12/31,10:16:00,5555.80,5555.80,5555.80,5555.80,391
2001/12/31,10:17:00,5550.89,5550.89,5550.89,5550.89,303
2001/12/31,10:18:00,5558.88,5558.88,5558.88,5558.88,352
2001/12/31,10:19:00,5553.89,5553.89,5553.89,5553.89,301
2001/12/31,10:20:00,5561.38,5561.38,5561.38,5561.38,412
2001/12/31,10:21:00,5567.92,5567.92,5567.92,5567.92,443
2001/12/31,10:22:00,5565.96,5565.96,5565.96,5565.96,636
2001/12/31,10:23:00,5574.52,5574.52,5574.52,5574.52,496
2001/12/31,10:24:00,5571.20,5571.20,5571.20,5571.20,614
2001/12/31,10:25:00,5571.81,5571.81,5571.81,5571.81,552
2001/12/31,10:26:00,5573.68,5573.68,5573.68,5573.68,497
2001/12/31,10:27:00,5571.11,5571.11,5571.11,5571.11,587
2001/12/31,10:28:00,5572.26,5572.26,5572.26,5572.26,711
2001/12/31,10:29:00,5571.58,5571.58,5571.58,5571.58,495
2001/12/31,10:30:00,5576.59,5576.59,5576.59,5576.59,420
2001/12/31,10:31:00,5578.15,5578.15,5578.15,5578.15,485
2001/12/31,10:32:00,5575.48,5575.48,5575.48,5575.48,588
2001/12/31,10:33:00,5583.82,5583.82,5583.82,5583.82,496
2001/12/31,10:34:00,5574.39,5574.39,5574.39,5574.39,615
2001/12/31,10:35:00,5579.88,5579.88,5579.88,5579.88,444
2001/12/31,10:36:00,5576.90,5576.90,5576.90,5576.90,541
2001/12/31,10:37:00,5578.65,5578.65,5578.65,5578.65,494
2001/12/31,10:38:00,5571.69,5571.69,5571.69,5571.69,466
2001/12/31,10:39:00,5572.76,5572.76,5572.76,5572.76,363
2001/12/31,10:40:00,5568.27,5568.27,5568.27,5568.27,291
2001/12/31,10:41:00,5565.23,5565.23,5565.23,5565.23,464
2001/12/31,10:42:00,5566.37,5566.37,5566.37,5566.37,423
2001/12/31,10:43:00,5568.66,5568.66,5568.66,5568.66,303
2001/12/31,10:44:00,5568.99,5568.99,5568.99,5568.99,355
2001/12/31,10:45:00,5564.95,5564.95,5564.95,5564.95,391
2001/12/31,10:46:00,5562.22,5562.22,5562.22,5562.22,392
2001/12/31,10:47:00,5565.45,5565.45,5565.45,5565.45,411
2001/12/31,10:48:00,5565.93,5565.93,5565.93,5565.93,360
2001/12/31,10:49:00,5563.28,5563.28,5563.28,5563.28,418
2001/12/31,10:50:00,5565.58,5565.58,5565.58,5565.58,367
2001/12/31,10:51:00,5560.43,5560.43,5560.43,5560.43,445
2001/12/31,10:52:00,5560.48,5560.48,5560.48,5560.48,295
2001/12/31,10:53:00,5564.17,5564.17,5564.17,5564.17,260
2001/12/31,10:54:00,5554.92,5554.92,5554.92,5554.92,245
2001/12/31,10:55:00,5556.01,5556.01,5556.01,5556.01,335
2001/12/31,10:56:00,5553.86,5553.86,5553.86,5553.86,444
2001/12/31,10:57:00,5557.94,5557.94,5557.94,5557.94,306
2001/12/31,10:58:00,5557.39,5557.39,5557.39,5557.39,439
2001/12/31,10:59:00,5555.91,5555.91,5555.91,5555.91,550
2001/12/31,11:00:00,5554.43,5554.43,5554.43,5554.43,412
2001/12/31,11:01:00,5556.54,5556.54,5556.54,5556.54,387
2001/12/31,11:02:00,5558.40,5558.40,5558.40,5558.40,315
2001/12/31,11:03:00,5561.17,5561.17,5561.17,5561.17,246
2001/12/31,11:04:00,5558.92,5558.92,5558.92,5558.92,264
2001/12/31,11:05:00,5562.51,5562.51,5562.51,5562.51,257
2001/12/31,11:06:00,5563.86,5563.86,5563.86,5563.86,405
2001/12/31,11:07:00,5571.43,5571.43,5571.43,5571.43,386
2001/12/31,11:08:00,5568.43,5568.43,5568.43,5568.43,494
2001/12/31,11:09:00,5572.45,5572.45,5572.45,5572.45,461
2001/12/31,11:10:00,5568.37,5568.37,5568.37,5568.37,472
2001/12/31,11:11:00,5572.47,5572.47,5572.47,5572.47,405
2001/12/31,11:12:00,5566.71,5566.71,5566.71,5566.71,307
2001/12/31,11:13:00,5575.54,5575.54,5575.54,5575.54,249
2001/12/31,11:14:00,5570.14,5570.14,5570.14,5570.14,252
2001/12/31,11:15:00,5563.20,5563.20,5563.20,5563.20,306
2001/12/31,11:16:00,5572.07,5572.07,5572.07,5572.07,337
2001/12/31,11:17:00,5564.95,5564.95,5564.95,5564.95,409
2001/12/31,11:18:00,5563.98,5563.98,5563.98,5563.98,403
2001/12/31,11:19:00,5567.09,5567.09,5567.09,5567.09,370
2001/12/31,11:20:00,5565.71,5565.71,5565.71,5565.71,464
2001/12/31,11:21:00,5576.82,5576.82,5576.82,5576.82,522
2001/12/31,11:22:00,5569.90,5569.90,5569.90,5569.90,279
2001/12/31,11:23:00,5576.12,5576.12,5576.12,5576.12,319
2001/12/31,11:24:00,5568.58,5568.58,5568.58,5568.58,338
2001/12/31,11:25:00,5574.59,5574.59,5574.59,5574.59,262
2001/12/31,11:26:00,5574.37,5574.37,5574.37,5574.37,332
2001/12/31,11:27:00,5575.45,5575.45,5575.45,5575.45,397
2001/12/31,11:28:00,5571.03,5571.03,5571.03,5571.03,258
2001/12/31,11:29:00,5569.16,5569.16,5569.16,5569.16,234
2001/12/31,11:30:00,5573.27,5573.27,5573.27,5573.27,239
2001/12/31,11:31:00,5570.00,5570.00,5570.00,5570.00,345
2001/12/31,11:32:00,5570.16,5570.16,5570.16,5570.16,345
2001/12/31,11:33:00,5576.61,5576.61,5576.61,5576.61,208
2001/12/31,11:34:00,5569.17,5569.17,5569.17,5569.17,255
2001/12/31,11:35:00,5578.13,5578.13,5578.13,5578.13,190
2001/12/31,11:36:00,5575.61,5575.61,5575.61,5575.61,247
2001/12/31,11:37:00,5582.75,5582.75,5582.75,5582.75,332
2001/12/31,11:38:00,5571.45,5571.45,5571.45,5571.45,291
2001/12/31,11:39:00,5582.70,5582.70,5582.70,5582.70,281
2001/12/31,11:40:00,5572.82,5572.82,5572.82,5572.82,316
2001/12/31,11:41:00,5575.82,5575.82,5575.82,5575.82,468
2001/12/31,11:42:00,5576.56,5576.56,5576.56,5576.56,418
2001/12/31,11:43:00,5573.31,5573.31,5573.31,5573.31,361
2001/12/31,11:44:00,5572.80,5572.80,5572.80,5572.80,229
2001/12/31,11:45:00,5572.17,5572.17,5572.17,5572.17,256
2001/12/31,11:46:00,5569.53,5569.53,5569.53,5569.53,289
2001/12/31,11:47:00,5564.91,5564.91,5564.91,5564.91,381
2001/12/31,11:48:00,5563.28,5563.28,5563.28,5563.28,387
2001/12/31,11:49:00,5561.30,5561.30,5561.30,5561.30,396
2001/12/31,11:50:00,5558.42,5558.42,5558.42,5558.42,316
2001/12/31,11:51:00,5559.19,5559.19,5559.19,5559.19,472
2001/12/31,11:52:00,5554.27,5554.27,5554.27,5554.27,333
2001/12/31,11:53:00,5550.86,5550.86,5550.86,5550.86,387
2001/12/31,11:54:00,5548.94,5548.94,5548.94,5548.94,306
2001/12/31,11:55:00,5552.70,5552.70,5552.70,5552.70,327
2001/12/31,11:56:00,5553.55,5553.55,5553.55,5553.55,375
2001/12/31,11:57:00,5554.57,5554.57,5554.57,5554.57,379
2001/12/31,11:58:00,5552.96,5552.96,5552.96,5552.96,228
2001/12/31,11:59:00,5551.98,5551.98,5551.98,5551.98,237
2001/12/31,12:00:00,5555.31,5555.31,5555.31,5555.31,220
2001/12/31,12:01:00,5554.75,5554.75,5554.75,5554.75,280
2001/12/31,12:02:00,5553.65,5553.65,5553.65,5553.65,257
2001/12/31,12:03:00,5559.89,5559.89,5559.89,5559.89,170
2001/12/31,12:04:00,5552.99,5552.99,5552.99,5552.99,190
2001/12/31,12:05:00,5558.06,5558.06,5558.06,5558.06,171
2001/12/31,12:06:00,5555.19,5555.19,5555.19,5555.19,174
2001/12/31,12:07:00,5542.81,5542.81,5542.81,5542.81,208
2001/12/31,12:08:00,5544.29,5544.29,5544.29,5544.29,186
2001/12/31,12:09:00,5538.36,5538.36,5538.36,5538.36,184
2001/12/31,12:10:00,5541.39,5541.39,5541.39,5541.39,236
2001/12/31,12:11:00,5540.18,5540.18,5540.18,5540.18,346
2001/12/31,12:12:00,5534.11,5534.11,5534.11,5534.11,321
2001/12/31,12:13:00,5536.14,5536.14,5536.14,5536.14,261
2001/12/31,12:14:00,5530.33,5530.33,5530.33,5530.33,255
2001/12/31,12:15:00,5536.30,5536.30,5536.30,5536.30,231
2001/12/31,12:16:00,5532.48,5532.48,5532.48,5532.48,266
2001/12/31,12:17:00,5533.65,5533.65,5533.65,5533.65,256
2001/12/31,12:18:00,5537.03,5537.03,5537.03,5537.03,197
2001/12/31,12:19:00,5540.90,5540.90,5540.90,5540.90,279
2001/12/31,12:20:00,5544.60,5544.60,5544.60,5544.60,230
2001/12/31,12:21:00,5545.17,5545.17,5545.17,5545.17,259
2001/12/31,12:22:00,5541.70,5541.70,5541.70,5541.70,282
2001/12/31,12:23:00,5546.34,5546.34,5546.34,5546.34,228
2001/12/31,12:24:00,5542.94,5542.94,5542.94,5542.94,190
2001/12/31,12:25:00,5549.78,5549.78,5549.78,5549.78,212
2001/12/31,12:26:00,5544.29,5544.29,5544.29,5544.29,217
2001/12/31,12:27:00,5542.68,5542.68,5542.68,5542.68,209
2001/12/31,12:28:00,5541.28,5541.28,5541.28,5541.28,197
2001/12/31,12:29:00,5549.45,5549.45,5549.45,5549.45,196
2001/12/31,12:30:00,5548.76,5548.76,5548.76,5548.76,138
2001/12/31,12:31:00,5543.41,5543.41,5543.41,5543.41,256
2001/12/31,12:32:00,5549.31,5549.31,5549.31,5549.31,166
2001/12/31,12:33:00,5540.50,5540.50,5540.50,5540.50,153
2001/12/31,12:34:00,5544.71,5544.71,5544.71,5544.71,147
2001/12/31,12:35:00,5541.98,5541.98,5541.98,5541.98,177
2001/12/31,12:36:00,5540.83,5540.83,5540.83,5540.83,268
2001/12/31,12:37:00,5545.39,5545.39,5545.39,5545.39,197
2001/12/31,12:38:00,5540.71,5540.71,5540.71,5540.71,221
2001/12/31,12:39:00,5542.04,5542.04,5542.04,5542.04,175
2001/12/31,12:40:00,5544.01,5544.01,5544.01,5544.01,195
2001/12/31,12:41:00,5548.50,5548.50,5548.50,5548.50,394
2001/12/31,12:42:00,5545.46,5545.46,5545.46,5545.46,218
2001/12/31,12:43:00,5547.13,5547.13,5547.13,5547.13,212
2001/12/31,12:44:00,5549.82,5549.82,5549.82,5549.82,169
2001/12/31,12:45:00,5547.67,5547.67,5547.67,5547.67,148
2001/12/31,12:46:00,5546.55,5546.55,5546.55,5546.55,182
2001/12/31,12:47:00,5547.97,5547.97,5547.97,5547.97,173
2001/12/31,12:48:00,5544.27,5544.27,5544.27,5544.27,145
2001/12/31,12:49:00,5549.13,5549.13,5549.13,5549.13,193
2001/12/31,12:50:00,5554.17,5554.17,5554.17,5554.17,289
2001/12/31,12:51:00,5556.96,5556.96,5556.96,5556.96,535
2001/12/31,12:52:00,5558.60,5558.60,5558.60,5558.60,519
2001/12/31,12:53:00,5562.85,5562.85,5562.85,5562.85,502
2001/12/31,12:54:00,5573.46,5573.46,5573.46,5573.46,790
2001/12/31,12:55:00,5580.88,5580.88,5580.88,5580.88,736
2001/12/31,12:56:00,5575.73,5575.73,5575.73,5575.73,704
2001/12/31,12:57:00,5577.42,5577.42,5577.42,5577.42,602
2001/12/31,12:58:00,5569.24,5569.24,5569.24,5569.24,440
2001/12/31,12:59:00,5566.12,5566.12,5566.12,5566.12,398
2001/12/31,13:00:00,5567.94,5567.94,5567.94,5567.94,272
2001/12/31,13:01:00,5566.35,5566.35,5566.35,5566.35,314
2001/12/31,13:02:00,5565.30,5565.30,5565.30,5565.30,360
2001/12/31,13:03:00,5569.00,5569.00,5569.00,5569.00,246
2001/12/31,13:04:00,5571.77,5571.77,5571.77,5571.77,220
2001/12/31,13:05:00,5569.75,5569.75,5569.75,5569.75,233
2001/12/31,13:06:00,5565.99,5565.99,5565.99,5565.99,256
2001/12/31,13:07:00,5570.55,5570.55,5570.55,5570.55,244
2001/12/31,13:08:00,5559.33,5559.33,5559.33,5559.33,247
2001/12/31,13:09:00,5567.48,5567.48,5567.48,5567.48,218
2001/12/31,13:10:00,5561.19,5561.19,5561.19,5561.19,251
2001/12/31,13:11:00,5559.39,5559.39,5559.39,5559.39,302
2001/12/31,13:12:00,5557.42,5557.42,5557.42,5557.42,392
2001/12/31,13:13:00,5559.40,5559.40,5559.40,5559.40,362
2001/12/31,13:14:00,5556.59,5556.59,5556.59,5556.59,395
2001/12/31,13:15:00,5553.37,5553.37,5553.37,5553.37,510
2001/12/31,13:16:00,5562.41,5562.41,5562.41,5562.41,505
2001/12/31,13:17:00,5553.74,5553.74,5553.74,5553.74,509
2001/12/31,13:18:00,5559.39,5559.39,5559.39,5559.39,432
2001/12/31,13:19:00,5557.44,5557.44,5557.44,5557.44,412
2001/12/31,13:20:00,5562.28,5562.28,5562.28,5562.28,379
2001/12/31,13:21:00,5572.63,5572.63,5572.63,5572.63,934
2001/12/31,13:22:00,5569.24,5569.24,5569.24,5569.24,1147
2001/12/31,13:23:00,5575.95,5575.95,5575.95,5575.95,896
2001/12/31,13:24:00,5575.12,5575.12,5575.12,5575.12,744
2001/12/31,13:25:00,5573.64,5573.64,5573.64,5573.64,756
2001/12/31,13:26:00,5568.88,5568.88,5568.88,5568.88,815
2001/12/31,13:27:00,5562.58,5562.58,5562.58,5562.58,928
2001/12/31,13:28:00,5561.40,5561.40,5561.40,5561.40,1163
2001/12/31,13:29:00,5555.85,5555.85,5555.85,5555.85,1167
2001/12/31,13:30:00,5551.24,5551.24,5551.24,5551.24,5671
2002/1/2,09:00:00,5551.24,5551.24,5551.24,5551.24,0
2002/1/2,09:01:00,5575.34,5575.34,5575.34,5575.34,0
2002/1/2,09:02:00,5573.70,5573.70,5573.70,5573.70,5515
2002/1/2,09:03:00,5578.46,5578.46,5578.46,5578.46,1483
2002/1/2,09:04:00,5585.69,5585.69,5585.69,5585.69,1500
2002/1/2,09:05:00,5586.21,5586.21,5586.21,5586.21,1488
2002/1/2,09:06:00,5597.88,5597.88,5597.88,5597.88,1504
2002/1/2,09:07:00,5598.01,5598.01,5598.01,5598.01,1468
2002/1/2,09:08:00,5607.56,5607.56,5607.56,5607.56,1607
2002/1/2,09:09:00,5607.13,5607.13,5607.13,5607.13,1536
2002/1/2,09:10:00,5605.99,5605.99,5605.99,5605.99,1381
2002/1/2,09:11:00,5607.17,5607.17,5607.17,5607.17,1551
2002/1/2,09:12:00,5602.26,5602.26,5602.26,5602.26,1388
2002/1/2,09:13:00,5601.71,5601.71,5601.71,5601.71,1535
2002/1/2,09:14:00,5591.12,5591.12,5591.12,5591.12,1353
2002/1/2,09:15:00,5578.16,5578.16,5578.16,5578.16,1431
2002/1/2,09:16:00,5567.34,5567.34,5567.34,5567.34,1309
2002/1/2,09:17:00,5543.18,5543.18,5543.18,5543.18,1374
2002/1/2,09:18:00,5521.55,5521.55,5521.55,5521.55,1645
2002/1/2,09:19:00,5505.53,5505.53,5505.53,5505.53,1534
2002/1/2,09:20:00,5493.59,5493.59,5493.59,5493.59,1607
2002/1/2,09:21:00,5506.32,5506.32,5506.32,5506.32,1641
2002/1/2,09:22:00,5522.45,5522.45,5522.45,5522.45,1385
2002/1/2,09:23:00,5534.68,5534.68,5534.68,5534.68,1252
2002/1/2,09:24:00,5542.71,5542.71,5542.71,5542.71,1153
2002/1/2,09:25:00,5543.54,5543.54,5543.54,5543.54,1071
2002/1/2,09:26:00,5542.41,5542.41,5542.41,5542.41,888
2002/1/2,09:27:00,5538.87,5538.87,5538.87,5538.87,837
2002/1/2,09:28:00,5533.14,5533.14,5533.14,5533.14,876
2002/1/2,09:29:00,5524.78,5524.78,5524.78,5524.78,749
2002/1/2,09:30:00,5524.55,5524.55,5524.55,5524.55,611
2002/1/2,09:31:00,5508.74,5508.74,5508.74,5508.74,607
2002/1/2,09:32:00,5503.15,5503.15,5503.15,5503.15,647
2002/1/2,09:33:00,5504.32,5504.32,5504.32,5504.32,643
2002/1/2,09:34:00,5510.30,5510.30,5510.30,5510.30,582
2002/1/2,09:35:00,5511.58,5511.58,5511.58,5511.58,502
2002/1/2,09:36:00,5522.41,5522.41,5522.41,5522.41,684
2002/1/2,09:37:00,5530.61,5530.61,5530.61,5530.61,783
2002/1/2,09:38:00,5536.10,5536.10,5536.10,5536.10,965
2002/1/2,09:39:00,5548.85,5548.85,5548.85,5548.85,1030
2002/1/2,09:40:00,5548.81,5548.81,5548.81,5548.81,754
2002/1/2,09:41:00,5547.94,5547.94,5547.94,5547.94,794
2002/1/2,09:42:00,5550.74,5550.74,5550.74,5550.74,753
2002/1/2,09:43:00,5549.39,5549.39,5549.39,5549.39,738
2002/1/2,09:44:00,5550.03,5550.03,5550.03,5550.03,594
2002/1/2,09:45:00,5542.38,5542.38,5542.38,5542.38,468
2002/1/2,09:46:00,5543.01,5543.01,5543.01,5543.01,488
2002/1/2,09:47:00,5540.80,5540.80,5540.80,5540.80,436
2002/1/2,09:48:00,5539.35,5539.35,5539.35,5539.35,509
2002/1/2,09:49:00,5540.05,5540.05,5540.05,5540.05,507
2002/1/2,09:50:00,5540.83,5540.83,5540.83,5540.83,408
2002/1/2,09:51:00,5544.16,5544.16,5544.16,5544.16,523
2002/1/2,09:52:00,5549.16,5549.16,5549.16,5549.16,477
2002/1/2,09:53:00,5544.67,5544.67,5544.67,5544.67,453
2002/1/2,09:54:00,5553.50,5553.50,5553.50,5553.50,676
2002/1/2,09:55:00,5560.09,5560.09,5560.09,5560.09,722
2002/1/2,09:56:00,5567.86,5567.86,5567.86,5567.86,835
2002/1/2,09:57:00,5570.40,5570.40,5570.40,5570.40,960
2002/1/2,09:58:00,5574.50,5574.50,5574.50,5574.50,927
2002/1/2,09:59:00,5574.32,5574.32,5574.32,5574.32,881
2002/1/2,10:00:00,5576.82,5576.82,5576.82,5576.82,765
2002/1/2,10:01:00,5573.10,5573.10,5573.10,5573.10,781
2002/1/2,10:02:00,5573.27,5573.27,5573.27,5573.27,665
2002/1/2,10:03:00,5565.93,5565.93,5565.93,5565.93,555
2002/1/2,10:04:00,5558.05,5558.05,5558.05,5558.05,534
2002/1/2,10:05:00,5562.45,5562.45,5562.45,5562.45,505
2002/1/2,10:06:00,5557.43,5557.43,5557.43,5557.43,503
2002/1/2,10:07:00,5554.89,5554.89,5554.89,5554.89,533
2002/1/2,10:08:00,5549.37,5549.37,5549.37,5549.37,433
2002/1/2,10:09:00,5547.50,5547.50,5547.50,5547.50,512
2002/1/2,10:10:00,5549.15,5549.15,5549.15,5549.15,412
2002/1/2,10:11:00,5551.09,5551.09,5551.09,5551.09,492
2002/1/2,10:12:00,5558.75,5558.75,5558.75,5558.75,481
2002/1/2,10:13:00,5556.83,5556.83,5556.83,5556.83,395
2002/1/2,10:14:00,5564.59,5564.59,5564.59,5564.59,524
2002/1/2,10:15:00,5562.20,5562.20,5562.20,5562.20,374
2002/1/2,10:16:00,5569.73,5569.73,5569.73,5569.73,380
2002/1/2,10:17:00,5572.63,5572.63,5572.63,5572.63,398
2002/1/2,10:18:00,5571.33,5571.33,5571.33,5571.33,400
2002/1/2,10:19:00,5569.64,5569.64,5569.64,5569.64,381
2002/1/2,10:20:00,5570.30,5570.30,5570.30,5570.30,387
2002/1/2,10:21:00,5575.72,5575.72,5575.72,5575.72,447
2002/1/2,10:22:00,5578.39,5578.39,5578.39,5578.39,497
2002/1/2,10:23:00,5575.82,5575.82,5575.82,5575.82,350
2002/1/2,10:24:00,5583.16,5583.16,5583.16,5583.16,387
2002/1/2,10:25:00,5584.04,5584.04,5584.04,5584.04,468
2002/1/2,10:26:00,5593.58,5593.58,5593.58,5593.58,593
2002/1/2,10:27:00,5598.89,5598.89,5598.89,5598.89,811
2002/1/2,10:28:00,5600.28,5600.28,5600.28,5600.28,673
2002/1/2,10:29:00,5608.04,5608.04,5608.04,5608.04,755
2002/1/2,10:30:00,5608.51,5608.51,5608.51,5608.51,747
2002/1/2,10:31:00,5612.77,5612.77,5612.77,5612.77,693
2002/1/2,10:32:00,5611.49,5611.49,5611.49,5611.49,886
2002/1/2,10:33:00,5607.21,5607.21,5607.21,5607.21,679
2002/1/2,10:34:00,5603.82,5603.82,5603.82,5603.82,649
2002/1/2,10:35:00,5596.25,5596.25,5596.25,5596.25,570
2002/1/2,10:36:00,5585.85,5585.85,5585.85,5585.85,703
2002/1/2,10:37:00,5580.06,5580.06,5580.06,5580.06,643
2002/1/2,10:38:00,5577.27,5577.27,5577.27,5577.27,638
2002/1/2,10:39:00,5578.28,5578.28,5578.28,5578.28,540
2002/1/2,10:40:00,5573.83,5573.83,5573.83,5573.83,471
2002/1/2,10:41:00,5571.99,5571.99,5571.99,5571.99,505
2002/1/2,10:42:00,5569.91,5569.91,5569.91,5569.91,461
2002/1/2,10:43:00,5566.38,5566.38,5566.38,5566.38,412
2002/1/2,10:44:00,5565.92,5565.92,5565.92,5565.92,355
2002/1/2,10:45:00,5566.94,5566.94,5566.94,5566.94,375
2002/1/2,10:46:00,5569.27,5569.27,5569.27,5569.27,395
2002/1/2,10:47:00,5570.40,5570.40,5570.40,5570.40,357
2002/1/2,10:48:00,5579.25,5579.25,5579.25,5579.25,275
2002/1/2,10:49:00,5582.46,5582.46,5582.46,5582.46,246
2002/1/2,10:50:00,5584.01,5584.01,5584.01,5584.01,271
2002/1/2,10:51:00,5584.49,5584.49,5584.49,5584.49,384
2002/1/2,10:52:00,5583.57,5583.57,5583.57,5583.57,345
2002/1/2,10:53:00,5585.38,5585.38,5585.38,5585.38,337
2002/1/2,10:54:00,5583.48,5583.48,5583.48,5583.48,268
2002/1/2,10:55:00,5577.11,5577.11,5577.11,5577.11,259
2002/1/2,10:56:00,5581.19,5581.19,5581.19,5581.19,281
2002/1/2,10:57:00,5585.99,5585.99,5585.99,5585.99,325
2002/1/2,10:58:00,5584.47,5584.47,5584.47,5584.47,360
2002/1/2,10:59:00,5585.52,5585.52,5585.52,5585.52,430
2002/1/2,11:00:00,5584.02,5584.02,5584.02,5584.02,277
2002/1/2,11:01:00,5585.00,5585.00,5585.00,5585.00,259
2002/1/2,11:02:00,5583.87,5583.87,5583.87,5583.87,290
2002/1/2,11:03:00,5580.42,5580.42,5580.42,5580.42,237
2002/1/2,11:04:00,5579.79,5579.79,5579.79,5579.79,290
2002/1/2,11:05:00,5581.92,5581.92,5581.92,5581.92,341
2002/1/2,11:06:00,5590.72,5590.72,5590.72,5590.72,563
2002/1/2,11:07:00,5583.18,5583.18,5583.18,5583.18,418
2002/1/2,11:08:00,5592.71,5592.71,5592.71,5592.71,419
2002/1/2,11:09:00,5587.29,5587.29,5587.29,5587.29,357
2002/1/2,11:10:00,5597.61,5597.61,5597.61,5597.61,356
2002/1/2,11:11:00,5597.23,5597.23,5597.23,5597.23,376
2002/1/2,11:12:00,5597.23,5597.23,5597.23,5597.23,348
2002/1/2,11:13:00,5592.77,5592.77,5592.77,5592.77,300
2002/1/2,11:14:00,5584.18,5584.18,5584.18,5584.18,293
2002/1/2,11:15:00,5583.12,5583.12,5583.12,5583.12,279
2002/1/2,11:16:00,5580.75,5580.75,5580.75,5580.75,384
2002/1/2,11:17:00,5573.89,5573.89,5573.89,5573.89,629
2002/1/2,11:18:00,5565.49,5565.49,5565.49,5565.49,670
2002/1/2,11:19:00,5559.73,5559.73,5559.73,5559.73,833
2002/1/2,11:20:00,5553.87,5553.87,5553.87,5553.87,842
2002/1/2,11:21:00,5549.77,5549.77,5549.77,5549.77,851
2002/1/2,11:22:00,5552.89,5552.89,5552.89,5552.89,790
2002/1/2,11:23:00,5553.00,5553.00,5553.00,5553.00,689
2002/1/2,11:24:00,5561.44,5561.44,5561.44,5561.44,475
2002/1/2,11:25:00,5560.90,5560.90,5560.90,5560.90,368
2002/1/2,11:26:00,5569.46,5569.46,5569.46,5569.46,350
2002/1/2,11:27:00,5562.51,5562.51,5562.51,5562.51,325
2002/1/2,11:28:00,5566.09,5566.09,5566.09,5566.09,261
2002/1/2,11:29:00,5563.40,5563.40,5563.40,5563.40,255
2002/1/2,11:30:00,5561.00,5561.00,5561.00,5561.00,224
2002/1/2,11:31:00,5562.95,5562.95,5562.95,5562.95,315
2002/1/2,11:32:00,5561.71,5561.71,5561.71,5561.71,278
2002/1/2,11:33:00,5563.90,5563.90,5563.90,5563.90,266
2002/1/2,11:34:00,5561.61,5561.61,5561.61,5561.61,240
2002/1/2,11:35:00,5565.62,5565.62,5565.62,5565.62,231
2002/1/2,11:36:00,5561.71,5561.71,5561.71,5561.71,230
2002/1/2,11:37:00,5562.03,5562.03,5562.03,5562.03,239
2002/1/2,11:38:00,5561.76,5561.76,5561.76,5561.76,187
2002/1/2,11:39:00,5563.94,5563.94,5563.94,5563.94,199
2002/1/2,11:40:00,5566.09,5566.09,5566.09,5566.09,227
2002/1/2,11:41:00,5568.32,5568.32,5568.32,5568.32,263
2002/1/2,11:42:00,5576.02,5576.02,5576.02,5576.02,344
2002/1/2,11:43:00,5579.64,5579.64,5579.64,5579.64,477
2002/1/2,11:44:00,5579.82,5579.82,5579.82,5579.82,368
2002/1/2,11:45:00,5577.32,5577.32,5577.32,5577.32,398
2002/1/2,11:46:00,5579.56,5579.56,5579.56,5579.56,433
2002/1/2,11:47:00,5579.59,5579.59,5579.59,5579.59,533
2002/1/2,11:48:00,5583.34,5583.34,5583.34,5583.34,410
2002/1/2,11:49:00,5589.97,5589.97,5589.97,5589.97,310
2002/1/2,11:50:00,5585.14,5585.14,5585.14,5585.14,343
2002/1/2,11:51:00,5583.00,5583.00,5583.00,5583.00,305
2002/1/2,11:52:00,5583.04,5583.04,5583.04,5583.04,379
2002/1/2,11:53:00,5583.86,5583.86,5583.86,5583.86,295
2002/1/2,11:54:00,5576.62,5576.62,5576.62,5576.62,273
2002/1/2,11:55:00,5576.06,5576.06,5576.06,5576.06,259
2002/1/2,11:56:00,5576.54,5576.54,5576.54,5576.54,244
2002/1/2,11:57:00,5571.94,5571.94,5571.94,5571.94,282
2002/1/2,11:58:00,5571.98,5571.98,5571.98,5571.98,234
2002/1/2,11:59:00,5567.76,5567.76,5567.76,5567.76,202
2002/1/2,12:00:00,5564.51,5564.51,5564.51,5564.51,218
2002/1/2,12:01:00,5569.53,5569.53,5569.53,5569.53,227
2002/1/2,12:02:00,5575.72,5575.72,5575.72,5575.72,232
2002/1/2,12:03:00,5569.84,5569.84,5569.84,5569.84,208
2002/1/2,12:04:00,5573.85,5573.85,5573.85,5573.85,216
2002/1/2,12:05:00,5579.43,5579.43,5579.43,5579.43,254
2002/1/2,12:06:00,5584.25,5584.25,5584.25,5584.25,256
2002/1/2,12:07:00,5591.18,5591.18,5591.18,5591.18,437
2002/1/2,12:08:00,5586.73,5586.73,5586.73,5586.73,506
2002/1/2,12:09:00,5595.12,5595.12,5595.12,5595.12,638
2002/1/2,12:10:00,5598.41,5598.41,5598.41,5598.41,475
2002/1/2,12:11:00,5591.31,5591.31,5591.31,5591.31,420
2002/1/2,12:12:00,5596.45,5596.45,5596.45,5596.45,422
2002/1/2,12:13:00,5597.85,5597.85,5597.85,5597.85,305
2002/1/2,12:14:00,5599.55,5599.55,5599.55,5599.55,354
2002/1/2,12:15:00,5596.31,5596.31,5596.31,5596.31,235
2002/1/2,12:16:00,5605.46,5605.46,5605.46,5605.46,360
2002/1/2,12:17:00,5610.36,5610.36,5610.36,5610.36,383
2002/1/2,12:18:00,5614.99,5614.99,5614.99,5614.99,384
2002/1/2,12:19:00,5619.56,5619.56,5619.56,5619.56,530
2002/1/2,12:20:00,5617.06,5617.06,5617.06,5617.06,592
2002/1/2,12:21:00,5619.72,5619.72,5619.72,5619.72,719
2002/1/2,12:22:00,5628.73,5628.73,5628.73,5628.73,753
2002/1/2,12:23:00,5626.98,5626.98,5626.98,5626.98,635
2002/1/2,12:24:00,5624.35,5624.35,5624.35,5624.35,445
2002/1/2,12:25:00,5622.21,5622.21,5622.21,5622.21,384
2002/1/2,12:26:00,5623.28,5623.28,5623.28,5623.28,540
2002/1/2,12:27:00,5616.74,5616.74,5616.74,5616.74,485
2002/1/2,12:28:00,5613.81,5613.81,5613.81,5613.81,446
2002/1/2,12:29:00,5612.25,5612.25,5612.25,5612.25,337
2002/1/2,12:30:00,5602.78,5602.78,5602.78,5602.78,381
2002/1/2,12:31:00,5599.69,5599.69,5599.69,5599.69,489
2002/1/2,12:32:00,5597.67,5597.67,5597.67,5597.67,458
2002/1/2,12:33:00,5598.87,5598.87,5598.87,5598.87,718
2002/1/2,12:34:00,5592.99,5592.99,5592.99,5592.99,498
2002/1/2,12:35:00,5596.22,5596.22,5596.22,5596.22,301
2002/1/2,12:36:00,5600.98,5600.98,5600.98,5600.98,367
2002/1/2,12:37:00,5595.36,5595.36,5595.36,5595.36,298
2002/1/2,12:38:00,5598.23,5598.23,5598.23,5598.23,253
2002/1/2,12:39:00,5600.84,5600.84,5600.84,5600.84,308
2002/1/2,12:40:00,5602.21,5602.21,5602.21,5602.21,289
2002/1/2,12:41:00,5609.75,5609.75,5609.75,5609.75,306
2002/1/2,12:42:00,5605.71,5605.71,5605.71,5605.71,442
2002/1/2,12:43:00,5613.91,5613.91,5613.91,5613.91,547
2002/1/2,12:44:00,5619.46,5619.46,5619.46,5619.46,543
2002/1/2,12:45:00,5620.51,5620.51,5620.51,5620.51,579
2002/1/2,12:46:00,5621.78,5621.78,5621.78,5621.78,641
2002/1/2,12:47:00,5625.07,5625.07,5625.07,5625.07,663
2002/1/2,12:48:00,5626.23,5626.23,5626.23,5626.23,587
2002/1/2,12:49:00,5625.04,5625.04,5625.04,5625.04,531
2002/1/2,12:50:00,5624.23,5624.23,5624.23,5624.23,475
2002/1/2,12:51:00,5619.40,5619.40,5619.40,5619.40,540
2002/1/2,12:52:00,5618.01,5618.01,5618.01,5618.01,590
2002/1/2,12:53:00,5616.82,5616.82,5616.82,5616.82,397
2002/1/2,12:54:00,5608.12,5608.12,5608.12,5608.12,400
2002/1/2,12:55:00,5608.17,5608.17,5608.17,5608.17,414
2002/1/2,12:56:00,5606.96,5606.96,5606.96,5606.96,499
2002/1/2,12:57:00,5607.42,5607.42,5607.42,5607.42,775
2002/1/2,12:58:00,5607.16,5607.16,5607.16,5607.16,431
2002/1/2,12:59:00,5608.72,5608.72,5608.72,5608.72,535
2002/1/2,13:00:00,5612.59,5612.59,5612.59,5612.59,459
2002/1/2,13:01:00,5613.81,5613.81,5613.81,5613.81,541
2002/1/2,13:02:00,5621.00,5621.00,5621.00,5621.00,461
2002/1/2,13:03:00,5625.00,5625.00,5625.00,5625.00,436
2002/1/2,13:04:00,5631.40,5631.40,5631.40,5631.40,486
2002/1/2,13:05:00,5642.22,5642.22,5642.22,5642.22,624
2002/1/2,13:06:00,5645.11,5645.11,5645.11,5645.11,751
2002/1/2,13:07:00,5635.78,5635.78,5635.78,5635.78,961
2002/1/2,13:08:00,5644.57,5644.57,5644.57,5644.57,905
2002/1/2,13:09:00,5630.76,5630.76,5630.76,5630.76,764
2002/1/2,13:10:00,5635.99,5635.99,5635.99,5635.99,595
2002/1/2,13:11:00,5631.75,5631.75,5631.75,5631.75,696
2002/1/2,13:12:00,5634.05,5634.05,5634.05,5634.05,723
2002/1/2,13:13:00,5631.57,5631.57,5631.57,5631.57,567
2002/1/2,13:14:00,5633.02,5633.02,5633.02,5633.02,589
2002/1/2,13:15:00,5635.21,5635.21,5635.21,5635.21,544
2002/1/2,13:16:00,5637.47,5637.47,5637.47,5637.47,492
2002/1/2,13:17:00,5639.24,5639.24,5639.24,5639.24,651
2002/1/2,13:18:00,5634.72,5634.72,5634.72,5634.72,541
2002/1/2,13:19:00,5641.10,5641.10,5641.10,5641.10,608
2002/1/2,13:20:00,5633.87,5633.87,5633.87,5633.87,687
2002/1/2,13:21:00,5630.32,5630.32,5630.32,5630.32,629
2002/1/2,13:22:00,5628.57,5628.57,5628.57,5628.57,758
2002/1/2,13:23:00,5622.60,5622.60,5622.60,5622.60,719
2002/1/2,13:24:00,5618.83,5618.83,5618.83,5618.83,796
2002/1/2,13:25:00,5610.63,5610.63,5610.63,5610.63,932
2002/1/2,13:26:00,5606.11,5606.11,5606.11,5606.11,1043
2002/1/2,13:27:00,5599.30,5599.30,5599.30,5599.30,1068
2002/1/2,13:28:00,5596.48,5596.48,5596.48,5596.48,1281
2002/1/2,13:29:00,5599.79,5599.79,5599.79,5599.79,1371
2002/1/2,13:30:00,5600.05,5600.05,5600.05,5600.05,4693
2002/1/3,09:00:00,5600.05,5600.05,5600.05,5600.05,0
2002/1/3,09:01:00,5684.91,5684.91,5684.91,5684.91,0
2002/1/3,09:02:00,5690.29,5690.29,5690.29,5690.29,6947
2002/1/3,09:03:00,5684.28,5684.28,5684.28,5684.28,1985
2002/1/3,09:04:00,5679.27,5679.27,5679.27,5679.27,2199
2002/1/3,09:05:00,5680.17,5680.17,5680.17,5680.17,1968
2002/1/3,09:06:00,5661.59,5661.59,5661.59,5661.59,1750
2002/1/3,09:07:00,5651.31,5651.31,5651.31,5651.31,1802
2002/1/3,09:08:00,5646.04,5646.04,5646.04,5646.04,1514
2002/1/3,09:09:00,5639.96,5639.96,5639.96,5639.96,1358
2002/1/3,09:10:00,5647.31,5647.31,5647.31,5647.31,1209
2002/1/3,09:11:00,5645.60,5645.60,5645.60,5645.60,1318
2002/1/3,09:12:00,5646.08,5646.08,5646.08,5646.08,1628
2002/1/3,09:13:00,5647.35,5647.35,5647.35,5647.35,1222
2002/1/3,09:14:00,5646.94,5646.94,5646.94,5646.94,1252
2002/1/3,09:15:00,5643.47,5643.47,5643.47,5643.47,917
2002/1/3,09:16:00,5642.85,5642.85,5642.85,5642.85,967
2002/1/3,09:17:00,5640.20,5640.20,5640.20,5640.20,998
2002/1/3,09:18:00,5643.82,5643.82,5643.82,5643.82,847
2002/1/3,09:19:00,5644.93,5644.93,5644.93,5644.93,747
2002/1/3,09:20:00,5647.93,5647.93,5647.93,5647.93,813
2002/1/3,09:21:00,5660.82,5660.82,5660.82,5660.82,862
2002/1/3,09:22:00,5653.23,5653.23,5653.23,5653.23,1047
2002/1/3,09:23:00,5664.11,5664.11,5664.11,5664.11,997
2002/1/3,09:24:00,5666.54,5666.54,5666.54,5666.54,1110
2002/1/3,09:25:00,5662.63,5662.63,5662.63,5662.63,1121
2002/1/3,09:26:00,5676.12,5676.12,5676.12,5676.12,1171
2002/1/3,09:27:00,5670.31,5670.31,5670.31,5670.31,1196
2002/1/3,09:28:00,5672.50,5672.50,5672.50,5672.50,895
2002/1/3,09:29:00,5671.17,5671.17,5671.17,5671.17,910
2002/1/3,09:30:00,5666.27,5666.27,5666.27,5666.27,780
2002/1/3,09:31:00,5663.78,5663.78,5663.78,5663.78,929
2002/1/3,09:32:00,5660.72,5660.72,5660.72,5660.72,1168
2002/1/3,09:33:00,5652.04,5652.04,5652.04,5652.04,1174
2002/1/3,09:34:00,5643.49,5643.49,5643.49,5643.49,1218
2002/1/3,09:35:00,5634.53,5634.53,5634.53,5634.53,1134
2002/1/3,09:36:00,5623.58,5623.58,5623.58,5623.58,1257
2002/1/3,09:37:00,5606.14,5606.14,5606.14,5606.14,1311
2002/1/3,09:38:00,5597.96,5597.96,5597.96,5597.96,1413
2002/1/3,09:39:00,5592.00,5592.00,5592.00,5592.00,1332
2002/1/3,09:40:00,5588.45,5588.45,5588.45,5588.45,1378
2002/1/3,09:41:00,5583.84,5583.84,5583.84,5583.84,1280
2002/1/3,09:42:00,5587.48,5587.48,5587.48,5587.48,1449
2002/1/3,09:43:00,5595.83,5595.83,5595.83,5595.83,1010
2002/1/3,09:44:00,5598.87,5598.87,5598.87,5598.87,965
2002/1/3,09:45:00,5613.38,5613.38,5613.38,5613.38,894
2002/1/3,09:46:00,5612.82,5612.82,5612.82,5612.82,914
2002/1/3,09:47:00,5618.76,5618.76,5618.76,5618.76,919
2002/1/3,09:48:00,5615.27,5615.27,5615.27,5615.27,608
2002/1/3,09:49:00,5612.00,5612.00,5612.00,5612.00,621
2002/1/3,09:50:00,5605.08,5605.08,5605.08,5605.08,505
2002/1/3,09:51:00,5612.38,5612.38,5612.38,5612.38,467
2002/1/3,09:52:00,5604.46,5604.46,5604.46,5604.46,632
2002/1/3,09:53:00,5608.40,5608.40,5608.40,5608.40,569
2002/1/3,09:54:00,5612.93,5612.93,5612.93,5612.93,466
2002/1/3,09:55:00,5606.30,5606.30,5606.30,5606.30,444
2002/1/3,09:56:00,5609.11,5609.11,5609.11,5609.11,463
2002/1/3,09:57:00,5609.86,5609.86,5609.86,5609.86,455
2002/1/3,09:58:00,5607.60,5607.60,5607.60,5607.60,390
2002/1/3,09:59:00,5613.05,5613.05,5613.05,5613.05,416
2002/1/3,10:00:00,5612.28,5612.28,5612.28,5612.28,430
2002/1/3,10:01:00,5614.42,5614.42,5614.42,5614.42,399
2002/1/3,10:02:00,5615.42,5615.42,5615.42,5615.42,719
2002/1/3,10:03:00,5607.64,5607.64,5607.64,5607.64,379
2002/1/3,10:04:00,5606.06,5606.06,5606.06,5606.06,452
2002/1/3,10:05:00,5602.04,5602.04,5602.04,5602.04,431
2002/1/3,10:06:00,5604.84,5604.84,5604.84,5604.84,433
2002/1/3,10:07:00,5596.14,5596.14,5596.14,5596.14,585
2002/1/3,10:08:00,5589.40,5589.40,5589.40,5589.40,522
2002/1/3,10:09:00,5586.00,5586.00,5586.00,5586.00,533
2002/1/3,10:10:00,5583.46,5583.46,5583.46,5583.46,591
2002/1/3,10:11:00,5572.23,5572.23,5572.23,5572.23,642
2002/1/3,10:12:00,5566.42,5566.42,5566.42,5566.42,1213
2002/1/3,10:13:00,5563.39,5563.39,5563.39,5563.39,938
2002/1/3,10:14:00,5555.95,5555.95,5555.95,5555.95,883
2002/1/3,10:15:00,5551.31,5551.31,5551.31,5551.31,798
2002/1/3,10:16:00,5549.46,5549.46,5549.46,5549.46,787
2002/1/3,10:17:00,5559.02,5559.02,5559.02,5559.02,858
2002/1/3,10:18:00,5562.47,5562.47,5562.47,5562.47,691
2002/1/3,10:19:00,5567.30,5567.30,5567.30,5567.30,635
2002/1/3,10:20:00,5570.99,5570.99,5570.99,5570.99,616
2002/1/3,10:21:00,5581.16,5581.16,5581.16,5581.16,606
2002/1/3,10:22:00,5582.63,5582.63,5582.63,5582.63,611
2002/1/3,10:23:00,5588.12,5588.12,5588.12,5588.12,479
2002/1/3,10:24:00,5574.85,5574.85,5574.85,5574.85,418
2002/1/3,10:25:00,5575.34,5575.34,5575.34,5575.34,355
2002/1/3,10:26:00,5574.87,5574.87,5574.87,5574.87,311
2002/1/3,10:27:00,5571.89,5571.89,5571.89,5571.89,454
2002/1/3,10:28:00,5577.64,5577.64,5577.64,5577.64,358
2002/1/3,10:29:00,5572.68,5572.68,5572.68,5572.68,266
2002/1/3,10:30:00,5577.28,5577.28,5577.28,5577.28,224
2002/1/3,10:31:00,5576.95,5576.95,5576.95,5576.95,229
2002/1/3,10:32:00,5580.66,5580.66,5580.66,5580.66,356
2002/1/3,10:33:00,5583.64,5583.64,5583.64,5583.64,236
2002/1/3,10:34:00,5579.79,5579.79,5579.79,5579.79,216
2002/1/3,10:35:00,5586.61,5586.61,5586.61,5586.61,280
2002/1/3,10:36:00,5585.02,5585.02,5585.02,5585.02,214
2002/1/3,10:37:00,5592.83,5592.83,5592.83,5592.83,307
2002/1/3,10:38:00,5597.48,5597.48,5597.48,5597.48,334
2002/1/3,10:39:00,5596.36,5596.36,5596.36,5596.36,299
2002/1/3,10:40:00,5603.68,5603.68,5603.68,5603.68,462
2002/1/3,10:41:00,5609.06,5609.06,5609.06,5609.06,451
2002/1/3,10:42:00,5608.02,5608.02,5608.02,5608.02,584
2002/1/3,10:43:00,5609.42,5609.42,5609.42,5609.42,502
2002/1/3,10:44:00,5611.22,5611.22,5611.22,5611.22,399
2002/1/3,10:45:00,5614.14,5614.14,5614.14,5614.14,460
2002/1/3,10:46:00,5617.37,5617.37,5617.37,5617.37,598
2002/1/3,10:47:00,5625.89,5625.89,5625.89,5625.89,650
2002/1/3,10:48:00,5621.42,5621.42,5621.42,5621.42,470
2002/1/3,10:49:00,5620.75,5620.75,5620.75,5620.75,477
2002/1/3,10:50:00,5616.91,5616.91,5616.91,5616.91,479
2002/1/3,10:51:00,5618.57,5618.57,5618.57,5618.57,494
2002/1/3,10:52:00,5621.50,5621.50,5621.50,5621.50,479
2002/1/3,10:53:00,5613.78,5613.78,5613.78,5613.78,317
2002/1/3,10:54:00,5611.47,5611.47,5611.47,5611.47,275
2002/1/3,10:55:00,5617.54,5617.54,5617.54,5617.54,333
2002/1/3,10:56:00,5612.99,5612.99,5612.99,5612.99,293
2002/1/3,10:57:00,5613.73,5613.73,5613.73,5613.73,352
2002/1/3,10:58:00,5610.82,5610.82,5610.82,5610.82,252
2002/1/3,10:59:00,5609.83,5609.83,5609.83,5609.83,190
2002/1/3,11:00:00,5601.96,5601.96,5601.96,5601.96,267
2002/1/3,11:01:00,5600.77,5600.77,5600.77,5600.77,297
2002/1/3,11:02:00,5598.92,5598.92,5598.92,5598.92,425
2002/1/3,11:03:00,5587.39,5587.39,5587.39,5587.39,303
2002/1/3,11:04:00,5587.96,5587.96,5587.96,5587.96,338
2002/1/3,11:05:00,5588.31,5588.31,5588.31,5588.31,326
2002/1/3,11:06:00,5592.86,5592.86,5592.86,5592.86,361
2002/1/3,11:07:00,5594.69,5594.69,5594.69,5594.69,434
2002/1/3,11:08:00,5592.01,5592.01,5592.01,5592.01,292
2002/1/3,11:09:00,5591.03,5591.03,5591.03,5591.03,215
2002/1/3,11:10:00,5587.03,5587.03,5587.03,5587.03,188
2002/1/3,11:11:00,5583.08,5583.08,5583.08,5583.08,212
2002/1/3,11:12:00,5586.17,5586.17,5586.17,5586.17,353
2002/1/3,11:13:00,5579.45,5579.45,5579.45,5579.45,224
2002/1/3,11:14:00,5578.48,5578.48,5578.48,5578.48,260
2002/1/3,11:15:00,5580.16,5580.16,5580.16,5580.16,240
2002/1/3,11:16:00,5580.95,5580.95,5580.95,5580.95,367
2002/1/3,11:17:00,5581.80,5581.80,5581.80,5581.80,436
2002/1/3,11:18:00,5575.48,5575.48,5575.48,5575.48,340
2002/1/3,11:19:00,5572.90,5572.90,5572.90,5572.90,292
2002/1/3,11:20:00,5573.49,5573.49,5573.49,5573.49,267
2002/1/3,11:21:00,5569.76,5569.76,5569.76,5569.76,277
2002/1/3,11:22:00,5565.49,5565.49,5565.49,5565.49,425
2002/1/3,11:23:00,5562.65,5562.65,5562.65,5562.65,285
2002/1/3,11:24:00,5563.12,5563.12,5563.12,5563.12,323
2002/1/3,11:25:00,5563.45,5563.45,5563.45,5563.45,356
2002/1/3,11:26:00,5559.16,5559.16,5559.16,5559.16,347
2002/1/3,11:27:00,5559.81,5559.81,5559.81,5559.81,380
2002/1/3,11:28:00,5557.70,5557.70,5557.70,5557.70,312
2002/1/3,11:29:00,5561.30,5561.30,5561.30,5561.30,437
2002/1/3,11:30:00,5554.22,5554.22,5554.22,5554.22,353
2002/1/3,11:31:00,5555.83,5555.83,5555.83,5555.83,370
2002/1/3,11:32:00,5554.88,5554.88,5554.88,5554.88,492
2002/1/3,11:33:00,5558.13,5558.13,5558.13,5558.13,238
2002/1/3,11:34:00,5561.15,5561.15,5561.15,5561.15,290
2002/1/3,11:35:00,5565.74,5565.74,5565.74,5565.74,303
2002/1/3,11:36:00,5570.28,5570.28,5570.28,5570.28,313
2002/1/3,11:37:00,5579.42,5579.42,5579.42,5579.42,481
2002/1/3,11:38:00,5585.36,5585.36,5585.36,5585.36,352
2002/1/3,11:39:00,5587.48,5587.48,5587.48,5587.48,358
2002/1/3,11:40:00,5589.23,5589.23,5589.23,5589.23,333
2002/1/3,11:41:00,5589.99,5589.99,5589.99,5589.99,305
2002/1/3,11:42:00,5589.97,5589.97,5589.97,5589.97,356
2002/1/3,11:43:00,5584.18,5584.18,5584.18,5584.18,237
2002/1/3,11:44:00,5584.03,5584.03,5584.03,5584.03,212
2002/1/3,11:45:00,5585.40,5585.40,5585.40,5585.40,192
2002/1/3,11:46:00,5576.93,5576.93,5576.93,5576.93,219
2002/1/3,11:47:00,5575.79,5575.79,5575.79,5575.79,237
2002/1/3,11:48:00,5579.04,5579.04,5579.04,5579.04,141
2002/1/3,11:49:00,5572.02,5572.02,5572.02,5572.02,190
2002/1/3,11:50:00,5578.08,5578.08,5578.08,5578.08,160
2002/1/3,11:51:00,5577.93,5577.93,5577.93,5577.93,136
2002/1/3,11:52:00,5573.11,5573.11,5573.11,5573.11,191
2002/1/3,11:53:00,5580.36,5580.36,5580.36,5580.36,171
2002/1/3,11:54:00,5576.14,5576.14,5576.14,5576.14,138
2002/1/3,11:55:00,5582.19,5582.19,5582.19,5582.19,187
2002/1/3,11:56:00,5586.99,5586.99,5586.99,5586.99,303
2002/1/3,11:57:00,5598.01,5598.01,5598.01,5598.01,564
2002/1/3,11:58:00,5602.19,5602.19,5602.19,5602.19,412
2002/1/3,11:59:00,5599.06,5599.06,5599.06,5599.06,440
2002/1/3,12:00:00,5600.45,5600.45,5600.45,5600.45,334
2002/1/3,12:01:00,5604.63,5604.63,5604.63,5604.63,357
2002/1/3,12:02:00,5599.92,5599.92,5599.92,5599.92,328
2002/1/3,12:03:00,5598.72,5598.72,5598.72,5598.72,236
2002/1/3,12:04:00,5596.04,5596.04,5596.04,5596.04,289
2002/1/3,12:05:00,5593.68,5593.68,5593.68,5593.68,199
2002/1/3,12:06:00,5589.97,5589.97,5589.97,5589.97,214
2002/1/3,12:07:00,5588.11,5588.11,5588.11,5588.11,356
2002/1/3,12:08:00,5586.75,5586.75,5586.75,5586.75,243
2002/1/3,12:09:00,5586.92,5586.92,5586.92,5586.92,294
2002/1/3,12:10:00,5585.35,5585.35,5585.35,5585.35,160
2002/1/3,12:11:00,5583.10,5583.10,5583.10,5583.10,142
2002/1/3,12:12:00,5584.73,5584.73,5584.73,5584.73,191
2002/1/3,12:13:00,5580.81,5580.81,5580.81,5580.81,152
2002/1/3,12:14:00,5587.61,5587.61,5587.61,5587.61,139
2002/1/3,12:15:00,5585.63,5585.63,5585.63,5585.63,138
2002/1/3,12:16:00,5587.47,5587.47,5587.47,5587.47,207
2002/1/3,12:17:00,5591.37,5591.37,5591.37,5591.37,366
2002/1/3,12:18:00,5592.12,5592.12,5592.12,5592.12,316
2002/1/3,12:19:00,5593.60,5593.60,5593.60,5593.60,366
2002/1/3,12:20:00,5598.00,5598.00,5598.00,5598.00,191
2002/1/3,12:21:00,5599.21,5599.21,5599.21,5599.21,203
2002/1/3,12:22:00,5600.59,5600.59,5600.59,5600.59,252
2002/1/3,12:23:00,5601.69,5601.69,5601.69,5601.69,183
2002/1/3,12:24:00,5600.45,5600.45,5600.45,5600.45,250
2002/1/3,12:25:00,5602.87,5602.87,5602.87,5602.87,224
2002/1/3,12:26:00,5606.29,5606.29,5606.29,5606.29,195
2002/1/3,12:27:00,5599.25,5599.25,5599.25,5599.25,278
2002/1/3,12:28:00,5596.67,5596.67,5596.67,5596.67,233
2002/1/3,12:29:00,5598.10,5598.10,5598.10,5598.10,274
2002/1/3,12:30:00,5592.39,5592.39,5592.39,5592.39,249
2002/1/3,12:31:00,5590.85,5590.85,5590.85,5590.85,259
2002/1/3,12:32:00,5589.48,5589.48,5589.48,5589.48,343
2002/1/3,12:33:00,5586.64,5586.64,5586.64,5586.64,238
2002/1/3,12:34:00,5587.06,5587.06,5587.06,5587.06,297
2002/1/3,12:35:00,5584.72,5584.72,5584.72,5584.72,235
2002/1/3,12:36:00,5585.51,5585.51,5585.51,5585.51,274
2002/1/3,12:37:00,5582.45,5582.45,5582.45,5582.45,255
2002/1/3,12:38:00,5579.92,5579.92,5579.92,5579.92,168
2002/1/3,12:39:00,5577.18,5577.18,5577.18,5577.18,204
2002/1/3,12:40:00,5578.64,5578.64,5578.64,5578.64,288
2002/1/3,12:41:00,5591.03,5591.03,5591.03,5591.03,398
2002/1/3,12:42:00,5591.53,5591.53,5591.53,5591.53,774
2002/1/3,12:43:00,5589.61,5589.61,5589.61,5589.61,482
2002/1/3,12:44:00,5594.50,5594.50,5594.50,5594.50,358
2002/1/3,12:45:00,5601.72,5601.72,5601.72,5601.72,454
2002/1/3,12:46:00,5603.06,5603.06,5603.06,5603.06,320
2002/1/3,12:47:00,5601.33,5601.33,5601.33,5601.33,398
2002/1/3,12:48:00,5609.09,5609.09,5609.09,5609.09,358
2002/1/3,12:49:00,5611.47,5611.47,5611.47,5611.47,392
2002/1/3,12:50:00,5614.60,5614.60,5614.60,5614.60,451
2002/1/3,12:51:00,5623.34,5623.34,5623.34,5623.34,718
2002/1/3,12:52:00,5630.19,5630.19,5630.19,5630.19,775
2002/1/3,12:53:00,5629.80,5629.80,5629.80,5629.80,699
2002/1/3,12:54:00,5628.45,5628.45,5628.45,5628.45,630
2002/1/3,12:55:00,5629.96,5629.96,5629.96,5629.96,647
2002/1/3,12:56:00,5626.56,5626.56,5626.56,5626.56,569
2002/1/3,12:57:00,5617.77,5617.77,5617.77,5617.77,536
2002/1/3,12:58:00,5624.17,5624.17,5624.17,5624.17,374
2002/1/3,12:59:00,5608.31,5608.31,5608.31,5608.31,346
2002/1/3,13:00:00,5611.79,5611.79,5611.79,5611.79,332
2002/1/3,13:01:00,5601.64,5601.64,5601.64,5601.64,359
2002/1/3,13:02:00,5606.51,5606.51,5606.51,5606.51,397
2002/1/3,13:03:00,5598.81,5598.81,5598.81,5598.81,301
2002/1/3,13:04:00,5596.93,5596.93,5596.93,5596.93,297
2002/1/3,13:05:00,5595.15,5595.15,5595.15,5595.15,323
2002/1/3,13:06:00,5593.29,5593.29,5593.29,5593.29,342
2002/1/3,13:07:00,5589.86,5589.86,5589.86,5589.86,562
2002/1/3,13:08:00,5586.40,5586.40,5586.40,5586.40,670
2002/1/3,13:09:00,5583.43,5583.43,5583.43,5583.43,555
2002/1/3,13:10:00,5586.62,5586.62,5586.62,5586.62,472
2002/1/3,13:11:00,5579.02,5579.02,5579.02,5579.02,468
2002/1/3,13:12:00,5579.77,5579.77,5579.77,5579.77,542
2002/1/3,13:13:00,5574.13,5574.13,5574.13,5574.13,463
2002/1/3,13:14:00,5567.69,5567.69,5567.69,5567.69,457
2002/1/3,13:15:00,5567.09,5567.09,5567.09,5567.09,416
2002/1/3,13:16:00,5573.01,5573.01,5573.01,5573.01,530
2002/1/3,13:17:00,5565.57,5565.57,5565.57,5565.57,751
2002/1/3,13:18:00,5565.65,5565.65,5565.65,5565.65,504
2002/1/3,13:19:00,5563.20,5563.20,5563.20,5563.20,488
2002/1/3,13:20:00,5556.18,5556.18,5556.18,5556.18,608
2002/1/3,13:21:00,5550.44,5550.44,5550.44,5550.44,803
2002/1/3,13:22:00,5534.96,5534.96,5534.96,5534.96,1270
2002/1/3,13:23:00,5528.59,5528.59,5528.59,5528.59,1313
2002/1/3,13:24:00,5528.60,5528.60,5528.60,5528.60,1154
2002/1/3,13:25:00,5521.45,5521.45,5521.45,5521.45,1347
2002/1/3,13:26:00,5525.50,5525.50,5525.50,5525.50,1245
2002/1/3,13:27:00,5525.90,5525.90,5525.90,5525.90,1186
2002/1/3,13:28:00,5525.30,5525.30,5525.30,5525.30,981
2002/1/3,13:29:00,5517.40,5517.40,5517.40,5517.40,1000
2002/1/3,13:30:00,5526.32,5526.32,5526.32,5526.32,3824
2002/1/4,09:00:00,5526.32,5526.32,5526.32,5526.32,0
2002/1/4,09:01:00,5678.36,5678.36,5678.36,5678.36,0
2002/1/4,09:02:00,5669.66,5669.66,5669.66,5669.66,6924
2002/1/4,09:03:00,5660.36,5660.36,5660.36,5660.36,2217
2002/1/4,09:04:00,5659.44,5659.44,5659.44,5659.44,1914
2002/1/4,09:05:00,5655.70,5655.70,5655.70,5655.70,1619
2002/1/4,09:06:00,5642.52,5642.52,5642.52,5642.52,1866
2002/1/4,09:07:00,5630.58,5630.58,5630.58,5630.58,1749
2002/1/4,09:08:00,5631.85,5631.85,5631.85,5631.85,1345
2002/1/4,09:09:00,5632.23,5632.23,5632.23,5632.23,1143
2002/1/4,09:10:00,5636.92,5636.92,5636.92,5636.92,1310
2002/1/4,09:11:00,5638.22,5638.22,5638.22,5638.22,1371
2002/1/4,09:12:00,5640.74,5640.74,5640.74,5640.74,1929
2002/1/4,09:13:00,5645.15,5645.15,5645.15,5645.15,1232
2002/1/4,09:14:00,5647.73,5647.73,5647.73,5647.73,1341
2002/1/4,09:15:00,5658.29,5658.29,5658.29,5658.29,1380
2002/1/4,09:16:00,5659.68,5659.68,5659.68,5659.68,1492
2002/1/4,09:17:00,5656.40,5656.40,5656.40,5656.40,1710
2002/1/4,09:18:00,5649.32,5649.32,5649.32,5649.32,873
2002/1/4,09:19:00,5654.44,5654.44,5654.44,5654.44,875
2002/1/4,09:20:00,5649.67,5649.67,5649.67,5649.67,894
2002/1/4,09:21:00,5637.39,5637.39,5637.39,5637.39,932
2002/1/4,09:22:00,5641.70,5641.70,5641.70,5641.70,1323
2002/1/4,09:23:00,5638.06,5638.06,5638.06,5638.06,831
2002/1/4,09:24:00,5636.58,5636.58,5636.58,5636.58,778
2002/1/4,09:25:00,5637.29,5637.29,5637.29,5637.29,834
2002/1/4,09:26:00,5645.40,5645.40,5645.40,5645.40,679
2002/1/4,09:27:00,5655.20,5655.20,5655.20,5655.20,1201
2002/1/4,09:28:00,5658.06,5658.06,5658.06,5658.06,875
2002/1/4,09:29:00,5660.46,5660.46,5660.46,5660.46,832
2002/1/4,09:30:00,5658.37,5658.37,5658.37,5658.37,739
2002/1/4,09:31:00,5656.83,5656.83,5656.83,5656.83,868
2002/1/4,09:32:00,5651.92,5651.92,5651.92,5651.92,1161
2002/1/4,09:33:00,5658.07,5658.07,5658.07,5658.07,702
2002/1/4,09:34:00,5663.08,5663.08,5663.08,5663.08,701
2002/1/4,09:35:00,5666.66,5666.66,5666.66,5666.66,735
2002/1/4,09:36:00,5679.19,5679.19,5679.19,5679.19,1293
2002/1/4,09:37:00,5684.88,5684.88,5684.88,5684.88,1635
2002/1/4,09:38:00,5680.72,5680.72,5680.72,5680.72,1013
2002/1/4,09:39:00,5682.48,5682.48,5682.48,5682.48,773
2002/1/4,09:40:00,5679.70,5679.70,5679.70,5679.70,777
2002/1/4,09:41:00,5675.48,5675.48,5675.48,5675.48,794
2002/1/4,09:42:00,5678.90,5678.90,5678.90,5678.90,1043
2002/1/4,09:43:00,5674.47,5674.47,5674.47,5674.47,718
2002/1/4,09:44:00,5671.88,5671.88,5671.88,5671.88,653
2002/1/4,09:45:00,5672.45,5672.45,5672.45,5672.45,494
2002/1/4,09:46:00,5667.97,5667.97,5667.97,5667.97,595
2002/1/4,09:47:00,5670.21,5670.21,5670.21,5670.21,814
2002/1/4,09:48:00,5662.16,5662.16,5662.16,5662.16,501
2002/1/4,09:49:00,5660.72,5660.72,5660.72,5660.72,514
2002/1/4,09:50:00,5656.27,5656.27,5656.27,5656.27,527
2002/1/4,09:51:00,5654.04,5654.04,5654.04,5654.04,553
2002/1/4,09:52:00,5644.16,5644.16,5644.16,5644.16,1138
2002/1/4,09:53:00,5641.26,5641.26,5641.26,5641.26,606
2002/1/4,09:54:00,5635.72,5635.72,5635.72,5635.72,680
2002/1/4,09:55:00,5634.31,5634.31,5634.31,5634.31,670
2002/1/4,09:56:00,5630.86,5630.86,5630.86,5630.86,552
2002/1/4,09:57:00,5631.38,5631.38,5631.38,5631.38,797
2002/1/4,09:58:00,5637.04,5637.04,5637.04,5637.04,554
2002/1/4,09:59:00,5638.94,5638.94,5638.94,5638.94,615
2002/1/4,10:00:00,5642.31,5642.31,5642.31,5642.31,554
2002/1/4,10:01:00,5642.96,5642.96,5642.96,5642.96,515
2002/1/4,10:02:00,5642.45,5642.45,5642.45,5642.45,1078
2002/1/4,10:03:00,5647.53,5647.53,5647.53,5647.53,422
2002/1/4,10:04:00,5646.85,5646.85,5646.85,5646.85,419
2002/1/4,10:05:00,5648.04,5648.04,5648.04,5648.04,325
2002/1/4,10:06:00,5644.45,5644.45,5644.45,5644.45,337
2002/1/4,10:07:00,5640.91,5640.91,5640.91,5640.91,394
2002/1/4,10:08:00,5641.58,5641.58,5641.58,5641.58,282
2002/1/4,10:09:00,5636.25,5636.25,5636.25,5636.25,308
2002/1/4,10:10:00,5636.31,5636.31,5636.31,5636.31,326
2002/1/4,10:11:00,5630.13,5630.13,5630.13,5630.13,473
2002/1/4,10:12:00,5628.77,5628.77,5628.77,5628.77,727
2002/1/4,10:13:00,5632.30,5632.30,5632.30,5632.30,413
2002/1/4,10:14:00,5628.71,5628.71,5628.71,5628.71,464
2002/1/4,10:15:00,5623.71,5623.71,5623.71,5623.71,530
2002/1/4,10:16:00,5629.72,5629.72,5629.72,5629.72,442
2002/1/4,10:17:00,5626.30,5626.30,5626.30,5626.30,591
2002/1/4,10:18:00,5623.10,5623.10,5623.10,5623.10,425
2002/1/4,10:19:00,5620.49,5620.49,5620.49,5620.49,361
2002/1/4,10:20:00,5622.97,5622.97,5622.97,5622.97,408
2002/1/4,10:21:00,5616.45,5616.45,5616.45,5616.45,368
2002/1/4,10:22:00,5611.35,5611.35,5611.35,5611.35,612
2002/1/4,10:23:00,5613.15,5613.15,5613.15,5613.15,333
2002/1/4,10:24:00,5606.81,5606.81,5606.81,5606.81,375
2002/1/4,10:25:00,5604.49,5604.49,5604.49,5604.49,495
2002/1/4,10:26:00,5604.15,5604.15,5604.15,5604.15,546
2002/1/4,10:27:00,5600.93,5600.93,5600.93,5600.93,730
2002/1/4,10:28:00,5603.93,5603.93,5603.93,5603.93,490
2002/1/4,10:29:00,5601.35,5601.35,5601.35,5601.35,463
2002/1/4,10:30:00,5611.58,5611.58,5611.58,5611.58,492
2002/1/4,10:31:00,5607.37,5607.37,5607.37,5607.37,487
2002/1/4,10:32:00,5615.54,5615.54,5615.54,5615.54,675
2002/1/4,10:33:00,5619.53,5619.53,5619.53,5619.53,313
2002/1/4,10:34:00,5622.61,5622.61,5622.61,5622.61,326
2002/1/4,10:35:00,5621.10,5621.10,5621.10,5621.10,316
2002/1/4,10:36:00,5625.23,5625.23,5625.23,5625.23,423
2002/1/4,10:37:00,5626.39,5626.39,5626.39,5626.39,595
2002/1/4,10:38:00,5622.45,5622.45,5622.45,5622.45,358
2002/1/4,10:39:00,5626.79,5626.79,5626.79,5626.79,283
2002/1/4,10:40:00,5632.58,5632.58,5632.58,5632.58,282
2002/1/4,10:41:00,5633.65,5633.65,5633.65,5633.65,305
2002/1/4,10:42:00,5633.57,5633.57,5633.57,5633.57,562
2002/1/4,10:43:00,5639.70,5639.70,5639.70,5639.70,350
2002/1/4,10:44:00,5641.80,5641.80,5641.80,5641.80,527
2002/1/4,10:45:00,5639.80,5639.80,5639.80,5639.80,454
2002/1/4,10:46:00,5637.45,5637.45,5637.45,5637.45,438
2002/1/4,10:47:00,5635.26,5635.26,5635.26,5635.26,409
2002/1/4,10:48:00,5633.60,5633.60,5633.60,5633.60,309
2002/1/4,10:49:00,5628.81,5628.81,5628.81,5628.81,303
2002/1/4,10:50:00,5627.62,5627.62,5627.62,5627.62,267
2002/1/4,10:51:00,5634.35,5634.35,5634.35,5634.35,308
2002/1/4,10:52:00,5626.44,5626.44,5626.44,5626.44,358
2002/1/4,10:53:00,5633.85,5633.85,5633.85,5633.85,259
2002/1/4,10:54:00,5633.34,5633.34,5633.34,5633.34,243
2002/1/4,10:55:00,5641.07,5641.07,5641.07,5641.07,258
2002/1/4,10:56:00,5640.26,5640.26,5640.26,5640.26,235
2002/1/4,10:57:00,5639.41,5639.41,5639.41,5639.41,354
2002/1/4,10:58:00,5632.07,5632.07,5632.07,5632.07,289
2002/1/4,10:59:00,5641.04,5641.04,5641.04,5641.04,277
2002/1/4,11:00:00,5636.24,5636.24,5636.24,5636.24,209
2002/1/4,11:01:00,5636.52,5636.52,5636.52,5636.52,290
2002/1/4,11:02:00,5633.92,5633.92,5633.92,5633.92,382
2002/1/4,11:03:00,5640.61,5640.61,5640.61,5640.61,247
2002/1/4,11:04:00,5644.96,5644.96,5644.96,5644.96,230
2002/1/4,11:05:00,5643.00,5643.00,5643.00,5643.00,339
2002/1/4,11:06:00,5643.80,5643.80,5643.80,5643.80,396
2002/1/4,11:07:00,5645.57,5645.57,5645.57,5645.57,482
2002/1/4,11:08:00,5643.67,5643.67,5643.67,5643.67,355
2002/1/4,11:09:00,5639.57,5639.57,5639.57,5639.57,338
2002/1/4,11:10:00,5640.87,5640.87,5640.87,5640.87,289
2002/1/4,11:11:00,5636.71,5636.71,5636.71,5636.71,345
2002/1/4,11:12:00,5635.92,5635.92,5635.92,5635.92,394
2002/1/4,11:13:00,5636.71,5636.71,5636.71,5636.71,256
2002/1/4,11:14:00,5640.04,5640.04,5640.04,5640.04,284
2002/1/4,11:15:00,5636.83,5636.83,5636.83,5636.83,307
2002/1/4,11:16:00,5640.95,5640.95,5640.95,5640.95,336
2002/1/4,11:17:00,5642.96,5642.96,5642.96,5642.96,397
2002/1/4,11:18:00,5643.60,5643.60,5643.60,5643.60,431
2002/1/4,11:19:00,5648.82,5648.82,5648.82,5648.82,324
2002/1/4,11:20:00,5651.24,5651.24,5651.24,5651.24,309
2002/1/4,11:21:00,5651.34,5651.34,5651.34,5651.34,474
2002/1/4,11:22:00,5662.37,5662.37,5662.37,5662.37,636
2002/1/4,11:23:00,5661.72,5661.72,5661.72,5661.72,561
2002/1/4,11:24:00,5667.28,5667.28,5667.28,5667.28,773
2002/1/4,11:25:00,5666.37,5666.37,5666.37,5666.37,778
2002/1/4,11:26:00,5666.51,5666.51,5666.51,5666.51,1013
2002/1/4,11:27:00,5657.81,5657.81,5657.81,5657.81,1128
2002/1/4,11:28:00,5653.28,5653.28,5653.28,5653.28,619
2002/1/4,11:29:00,5662.01,5662.01,5662.01,5662.01,695
2002/1/4,11:30:00,5658.49,5658.49,5658.49,5658.49,458
2002/1/4,11:31:00,5650.09,5650.09,5650.09,5650.09,435
2002/1/4,11:32:00,5652.56,5652.56,5652.56,5652.56,615
2002/1/4,11:33:00,5653.75,5653.75,5653.75,5653.75,347
2002/1/4,11:34:00,5647.40,5647.40,5647.40,5647.40,337
2002/1/4,11:35:00,5649.19,5649.19,5649.19,5649.19,212
2002/1/4,11:36:00,5646.54,5646.54,5646.54,5646.54,246
2002/1/4,11:37:00,5649.70,5649.70,5649.70,5649.70,319
2002/1/4,11:38:00,5646.16,5646.16,5646.16,5646.16,222
2002/1/4,11:39:00,5646.21,5646.21,5646.21,5646.21,187
2002/1/4,11:40:00,5647.96,5647.96,5647.96,5647.96,264
2002/1/4,11:41:00,5646.46,5646.46,5646.46,5646.46,233
2002/1/4,11:42:00,5649.65,5649.65,5649.65,5649.65,316
2002/1/4,11:43:00,5651.01,5651.01,5651.01,5651.01,240
2002/1/4,11:44:00,5654.80,5654.80,5654.80,5654.80,202
2002/1/4,11:45:00,5655.41,5655.41,5655.41,5655.41,269
2002/1/4,11:46:00,5658.33,5658.33,5658.33,5658.33,270
2002/1/4,11:47:00,5653.36,5653.36,5653.36,5653.36,484
2002/1/4,11:48:00,5662.77,5662.77,5662.77,5662.77,894
2002/1/4,11:49:00,5654.30,5654.30,5654.30,5654.30,458
2002/1/4,11:50:00,5662.53,5662.53,5662.53,5662.53,423
2002/1/4,11:51:00,5659.06,5659.06,5659.06,5659.06,369
2002/1/4,11:52:00,5666.12,5666.12,5666.12,5666.12,723
2002/1/4,11:53:00,5665.19,5665.19,5665.19,5665.19,522
2002/1/4,11:54:00,5661.78,5661.78,5661.78,5661.78,506
2002/1/4,11:55:00,5666.61,5666.61,5666.61,5666.61,850
2002/1/4,11:56:00,5665.86,5665.86,5665.86,5665.86,495
2002/1/4,11:57:00,5669.88,5669.88,5669.88,5669.88,603
2002/1/4,11:58:00,5668.67,5668.67,5668.67,5668.67,510
2002/1/4,11:59:00,5669.87,5669.87,5669.87,5669.87,436
2002/1/4,12:00:00,5657.76,5657.76,5657.76,5657.76,447
2002/1/4,12:01:00,5664.36,5664.36,5664.36,5664.36,460
2002/1/4,12:02:00,5666.95,5666.95,5666.95,5666.95,443
2002/1/4,12:03:00,5660.94,5660.94,5660.94,5660.94,415
2002/1/4,12:04:00,5664.27,5664.27,5664.27,5664.27,394
2002/1/4,12:05:00,5664.37,5664.37,5664.37,5664.37,437
2002/1/4,12:06:00,5659.84,5659.84,5659.84,5659.84,389
2002/1/4,12:07:00,5656.29,5656.29,5656.29,5656.29,425
2002/1/4,12:08:00,5655.53,5655.53,5655.53,5655.53,293
2002/1/4,12:09:00,5656.69,5656.69,5656.69,5656.69,332
2002/1/4,12:10:00,5651.64,5651.64,5651.64,5651.64,309
2002/1/4,12:11:00,5655.60,5655.60,5655.60,5655.60,337
2002/1/4,12:12:00,5651.86,5651.86,5651.86,5651.86,408
2002/1/4,12:13:00,5648.14,5648.14,5648.14,5648.14,247
2002/1/4,12:14:00,5653.77,5653.77,5653.77,5653.77,219
2002/1/4,12:15:00,5646.69,5646.69,5646.69,5646.69,197
2002/1/4,12:16:00,5645.02,5645.02,5645.02,5645.02,289
2002/1/4,12:17:00,5644.47,5644.47,5644.47,5644.47,329
2002/1/4,12:18:00,5648.54,5648.54,5648.54,5648.54,214
2002/1/4,12:19:00,5644.51,5644.51,5644.51,5644.51,199
2002/1/4,12:20:00,5647.91,5647.91,5647.91,5647.91,213
2002/1/4,12:21:00,5648.55,5648.55,5648.55,5648.55,233
2002/1/4,12:22:00,5652.06,5652.06,5652.06,5652.06,349
2002/1/4,12:23:00,5647.09,5647.09,5647.09,5647.09,241
2002/1/4,12:24:00,5649.67,5649.67,5649.67,5649.67,257
2002/1/4,12:25:00,5645.49,5645.49,5645.49,5645.49,339
2002/1/4,12:26:00,5644.78,5644.78,5644.78,5644.78,259
2002/1/4,12:27:00,5649.97,5649.97,5649.97,5649.97,267
2002/1/4,12:28:00,5648.61,5648.61,5648.61,5648.61,314
2002/1/4,12:29:00,5650.12,5650.12,5650.12,5650.12,220
2002/1/4,12:30:00,5655.70,5655.70,5655.70,5655.70,223
2002/1/4,12:31:00,5651.42,5651.42,5651.42,5651.42,259
2002/1/4,12:32:00,5648.57,5648.57,5648.57,5648.57,295
2002/1/4,12:33:00,5652.00,5652.00,5652.00,5652.00,228
2002/1/4,12:34:00,5655.28,5655.28,5655.28,5655.28,304
2002/1/4,12:35:00,5664.72,5664.72,5664.72,5664.72,399
2002/1/4,12:36:00,5668.76,5668.76,5668.76,5668.76,696
2002/1/4,12:37:00,5676.15,5676.15,5676.15,5676.15,966
2002/1/4,12:38:00,5679.08,5679.08,5679.08,5679.08,769
2002/1/4,12:39:00,5683.27,5683.27,5683.27,5683.27,678
2002/1/4,12:40:00,5683.34,5683.34,5683.34,5683.34,633
2002/1/4,12:41:00,5684.57,5684.57,5684.57,5684.57,807
2002/1/4,12:42:00,5681.03,5681.03,5681.03,5681.03,732
2002/1/4,12:43:00,5681.65,5681.65,5681.65,5681.65,432
2002/1/4,12:44:00,5672.04,5672.04,5672.04,5672.04,328
2002/1/4,12:45:00,5667.28,5667.28,5667.28,5667.28,309
2002/1/4,12:46:00,5666.36,5666.36,5666.36,5666.36,315
2002/1/4,12:47:00,5666.61,5666.61,5666.61,5666.61,439
2002/1/4,12:48:00,5667.36,5667.36,5667.36,5667.36,294
2002/1/4,12:49:00,5663.64,5663.64,5663.64,5663.64,256
2002/1/4,12:50:00,5664.12,5664.12,5664.12,5664.12,231
2002/1/4,12:51:00,5668.55,5668.55,5668.55,5668.55,430
2002/1/4,12:52:00,5669.18,5669.18,5669.18,5669.18,504
2002/1/4,12:53:00,5670.30,5670.30,5670.30,5670.30,315
2002/1/4,12:54:00,5674.74,5674.74,5674.74,5674.74,301
2002/1/4,12:55:00,5672.58,5672.58,5672.58,5672.58,333
2002/1/4,12:56:00,5680.92,5680.92,5680.92,5680.92,546
2002/1/4,12:57:00,5670.44,5670.44,5670.44,5670.44,524
2002/1/4,12:58:00,5674.33,5674.33,5674.33,5674.33,397
2002/1/4,12:59:00,5672.61,5672.61,5672.61,5672.61,391
2002/1/4,13:00:00,5674.18,5674.18,5674.18,5674.18,329
2002/1/4,13:01:00,5667.83,5667.83,5667.83,5667.83,335
2002/1/4,13:02:00,5665.91,5665.91,5665.91,5665.91,584
2002/1/4,13:03:00,5661.01,5661.01,5661.01,5661.01,362
2002/1/4,13:04:00,5651.42,5651.42,5651.42,5651.42,482
2002/1/4,13:05:00,5654.87,5654.87,5654.87,5654.87,535
2002/1/4,13:06:00,5647.13,5647.13,5647.13,5647.13,619
2002/1/4,13:07:00,5642.78,5642.78,5642.78,5642.78,753
2002/1/4,13:08:00,5642.11,5642.11,5642.11,5642.11,460
2002/1/4,13:09:00,5639.02,5639.02,5639.02,5639.02,611
2002/1/4,13:10:00,5645.50,5645.50,5645.50,5645.50,624
2002/1/4,13:11:00,5647.69,5647.69,5647.69,5647.69,721
2002/1/4,13:12:00,5649.59,5649.59,5649.59,5649.59,1037
2002/1/4,13:13:00,5651.46,5651.46,5651.46,5651.46,508
2002/1/4,13:14:00,5656.87,5656.87,5656.87,5656.87,389
2002/1/4,13:15:00,5648.80,5648.80,5648.80,5648.80,469
2002/1/4,13:16:00,5645.20,5645.20,5645.20,5645.20,468
2002/1/4,13:17:00,5648.06,5648.06,5648.06,5648.06,635
2002/1/4,13:18:00,5646.92,5646.92,5646.92,5646.92,400
2002/1/4,13:19:00,5645.70,5645.70,5645.70,5645.70,446
2002/1/4,13:20:00,5648.98,5648.98,5648.98,5648.98,419
2002/1/4,13:21:00,5651.08,5651.08,5651.08,5651.08,486
2002/1/4,13:22:00,5650.68,5650.68,5650.68,5650.68,727
2002/1/4,13:23:00,5643.91,5643.91,5643.91,5643.91,511
2002/1/4,13:24:00,5646.83,5646.83,5646.83,5646.83,532
2002/1/4,13:25:00,5639.94,5639.94,5639.94,5639.94,591
2002/1/4,13:26:00,5637.82,5637.82,5637.82,5637.82,716
2002/1/4,13:27:00,5634.29,5634.29,5634.29,5634.29,1152
2002/1/4,13:28:00,5632.44,5632.44,5632.44,5632.44,1017
2002/1/4,13:29:00,5625.08,5625.08,5625.08,5625.08,1366
2002/1/4,13:30:00,5638.53,5638.53,5638.53,5638.53,4710
2002/1/7,09:00:00,5638.53,5638.53,5638.53,5638.53,0
2002/1/7,09:01:00,5691.15,5691.15,5691.15,5691.15,0
2002/1/7,09:02:00,5685.38,5685.38,5685.38,5685.38,5450
2002/1/7,09:03:00,5686.72,5686.72,5686.72,5686.72,1444
2002/1/7,09:04:00,5682.27,5682.27,5682.27,5682.27,1431
2002/1/7,09:05:00,5684.79,5684.79,5684.79,5684.79,1281
2002/1/7,09:06:00,5686.93,5686.93,5686.93,5686.93,1345
2002/1/7,09:07:00,5694.41,5694.41,5694.41,5694.41,1436
2002/1/7,09:08:00,5695.33,5695.33,5695.33,5695.33,1446
2002/1/7,09:09:00,5696.68,5696.68,5696.68,5696.68,1368
2002/1/7,09:10:00,5696.58,5696.58,5696.58,5696.58,1458
2002/1/7,09:11:00,5692.71,5692.71,5692.71,5692.71,1273
2002/1/7,09:12:00,5684.61,5684.61,5684.61,5684.61,1624
2002/1/7,09:13:00,5675.64,5675.64,5675.64,5675.64,1119
2002/1/7,09:14:00,5666.83,5666.83,5666.83,5666.83,1007
2002/1/7,09:15:00,5659.11,5659.11,5659.11,5659.11,1037
2002/1/7,09:16:00,5657.93,5657.93,5657.93,5657.93,873
2002/1/7,09:17:00,5659.17,5659.17,5659.17,5659.17,1015
2002/1/7,09:18:00,5661.74,5661.74,5661.74,5661.74,795
2002/1/7,09:19:00,5665.66,5665.66,5665.66,5665.66,708
2002/1/7,09:20:00,5670.30,5670.30,5670.30,5670.30,643
2002/1/7,09:21:00,5678.28,5678.28,5678.28,5678.28,749
2002/1/7,09:22:00,5677.00,5677.00,5677.00,5677.00,1101
2002/1/7,09:23:00,5678.97,5678.97,5678.97,5678.97,757
2002/1/7,09:24:00,5682.62,5682.62,5682.62,5682.62,695
2002/1/7,09:25:00,5682.60,5682.60,5682.60,5682.60,731
2002/1/7,09:26:00,5681.70,5681.70,5681.70,5681.70,870
2002/1/7,09:27:00,5686.38,5686.38,5686.38,5686.38,1187
2002/1/7,09:28:00,5687.01,5687.01,5687.01,5687.01,686
2002/1/7,09:29:00,5689.63,5689.63,5689.63,5689.63,635
2002/1/7,09:30:00,5693.42,5693.42,5693.42,5693.42,711
2002/1/7,09:31:00,5689.82,5689.82,5689.82,5689.82,746
2002/1/7,09:32:00,5692.34,5692.34,5692.34,5692.34,1127
2002/1/7,09:33:00,5685.30,5685.30,5685.30,5685.30,717
2002/1/7,09:34:00,5685.09,5685.09,5685.09,5685.09,686
2002/1/7,09:35:00,5690.57,5690.57,5690.57,5690.57,581
2002/1/7,09:36:00,5690.98,5690.98,5690.98,5690.98,612
2002/1/7,09:37:00,5690.04,5690.04,5690.04,5690.04,740
2002/1/7,09:38:00,5700.00,5700.00,5700.00,5700.00,567
2002/1/7,09:39:00,5704.38,5704.38,5704.38,5704.38,517
2002/1/7,09:40:00,5705.90,5705.90,5705.90,5705.90,483
2002/1/7,09:41:00,5710.82,5710.82,5710.82,5710.82,634
2002/1/7,09:42:00,5715.84,5715.84,5715.84,5715.84,1147
2002/1/7,09:43:00,5728.03,5728.03,5728.03,5728.03,892
2002/1/7,09:44:00,5729.76,5729.76,5729.76,5729.76,840
2002/1/7,09:45:00,5734.53,5734.53,5734.53,5734.53,975
2002/1/7,09:46:00,5742.82,5742.82,5742.82,5742.82,1129
2002/1/7,09:47:00,5741.85,5741.85,5741.85,5741.85,1559
2002/1/7,09:48:00,5745.61,5745.61,5745.61,5745.61,1261
2002/1/7,09:49:00,5750.18,5750.18,5750.18,5750.18,1074
2002/1/7,09:50:00,5742.78,5742.78,5742.78,5742.78,959
2002/1/7,09:51:00,5743.27,5743.27,5743.27,5743.27,969
2002/1/7,09:52:00,5742.39,5742.39,5742.39,5742.39,1427
2002/1/7,09:53:00,5742.26,5742.26,5742.26,5742.26,873
2002/1/7,09:54:00,5733.60,5733.60,5733.60,5733.60,768
2002/1/7,09:55:00,5736.08,5736.08,5736.08,5736.08,667
2002/1/7,09:56:00,5733.42,5733.42,5733.42,5733.42,552
2002/1/7,09:57:00,5724.53,5724.53,5724.53,5724.53,758
2002/1/7,09:58:00,5722.05,5722.05,5722.05,5722.05,574
2002/1/7,09:59:00,5714.94,5714.94,5714.94,5714.94,402
2002/1/7,10:00:00,5715.64,5715.64,5715.64,5715.64,427
2002/1/7,10:01:00,5713.34,5713.34,5713.34,5713.34,466
2002/1/7,10:02:00,5715.73,5715.73,5715.73,5715.73,701
2002/1/7,10:03:00,5709.34,5709.34,5709.34,5709.34,495
2002/1/7,10:04:00,5712.45,5712.45,5712.45,5712.45,393
2002/1/7,10:05:00,5715.63,5715.63,5715.63,5715.63,383
2002/1/7,10:06:00,5712.97,5712.97,5712.97,5712.97,468
2002/1/7,10:07:00,5721.99,5721.99,5721.99,5721.99,553
2002/1/7,10:08:00,5722.78,5722.78,5722.78,5722.78,431
2002/1/7,10:09:00,5726.74,5726.74,5726.74,5726.74,373
2002/1/7,10:10:00,5732.31,5732.31,5732.31,5732.31,382
2002/1/7,10:11:00,5729.09,5729.09,5729.09,5729.09,368
2002/1/7,10:12:00,5733.20,5733.20,5733.20,5733.20,685
2002/1/7,10:13:00,5725.11,5725.11,5725.11,5725.11,566
2002/1/7,10:14:00,5728.44,5728.44,5728.44,5728.44,425
2002/1/7,10:15:00,5723.41,5723.41,5723.41,5723.41,462
2002/1/7,10:16:00,5729.04,5729.04,5729.04,5729.04,462
2002/1/7,10:17:00,5735.35,5735.35,5735.35,5735.35,475
2002/1/7,10:18:00,5724.64,5724.64,5724.64,5724.64,349
2002/1/7,10:19:00,5728.94,5728.94,5728.94,5728.94,322
2002/1/7,10:20:00,5730.84,5730.84,5730.84,5730.84,345
2002/1/7,10:21:00,5727.72,5727.72,5727.72,5727.72,372
2002/1/7,10:22:00,5736.76,5736.76,5736.76,5736.76,466
2002/1/7,10:23:00,5737.36,5737.36,5737.36,5737.36,395
2002/1/7,10:24:00,5734.85,5734.85,5734.85,5734.85,437
2002/1/7,10:25:00,5735.29,5735.29,5735.29,5735.29,406
2002/1/7,10:26:00,5728.21,5728.21,5728.21,5728.21,312
2002/1/7,10:27:00,5731.20,5731.20,5731.20,5731.20,546
2002/1/7,10:28:00,5726.99,5726.99,5726.99,5726.99,335
2002/1/7,10:29:00,5728.45,5728.45,5728.45,5728.45,287
2002/1/7,10:30:00,5725.73,5725.73,5725.73,5725.73,287
2002/1/7,10:31:00,5728.19,5728.19,5728.19,5728.19,358
2002/1/7,10:32:00,5732.47,5732.47,5732.47,5732.47,398
2002/1/7,10:33:00,5727.92,5727.92,5727.92,5727.92,242
2002/1/7,10:34:00,5729.04,5729.04,5729.04,5729.04,337
2002/1/7,10:35:00,5731.23,5731.23,5731.23,5731.23,338
2002/1/7,10:36:00,5732.96,5732.96,5732.96,5732.96,388
2002/1/7,10:37:00,5736.50,5736.50,5736.50,5736.50,553
2002/1/7,10:38:00,5734.00,5734.00,5734.00,5734.00,416
2002/1/7,10:39:00,5739.12,5739.12,5739.12,5739.12,517
2002/1/7,10:40:00,5736.77,5736.77,5736.77,5736.77,493
2002/1/7,10:41:00,5737.75,5737.75,5737.75,5737.75,494
2002/1/7,10:42:00,5745.11,5745.11,5745.11,5745.11,616
2002/1/7,10:43:00,5739.48,5739.48,5739.48,5739.48,567
2002/1/7,10:44:00,5744.29,5744.29,5744.29,5744.29,572
2002/1/7,10:45:00,5747.61,5747.61,5747.61,5747.61,524
2002/1/7,10:46:00,5745.45,5745.45,5745.45,5745.45,500
2002/1/7,10:47:00,5744.96,5744.96,5744.96,5744.96,625
2002/1/7,10:48:00,5748.28,5748.28,5748.28,5748.28,492
2002/1/7,10:49:00,5743.34,5743.34,5743.34,5743.34,486
2002/1/7,10:50:00,5744.95,5744.95,5744.95,5744.95,380
2002/1/7,10:51:00,5745.70,5745.70,5745.70,5745.70,483
2002/1/7,10:52:00,5753.73,5753.73,5753.73,5753.73,823
2002/1/7,10:53:00,5746.11,5746.11,5746.11,5746.11,641
2002/1/7,10:54:00,5744.15,5744.15,5744.15,5744.15,517
2002/1/7,10:55:00,5750.14,5750.14,5750.14,5750.14,669
2002/1/7,10:56:00,5750.31,5750.31,5750.31,5750.31,530
2002/1/7,10:57:00,5742.81,5742.81,5742.81,5742.81,566
2002/1/7,10:58:00,5749.42,5749.42,5749.42,5749.42,503
2002/1/7,10:59:00,5738.10,5738.10,5738.10,5738.10,437
2002/1/7,11:00:00,5743.08,5743.08,5743.08,5743.08,394
2002/1/7,11:01:00,5741.18,5741.18,5741.18,5741.18,557
2002/1/7,11:02:00,5735.07,5735.07,5735.07,5735.07,728
2002/1/7,11:03:00,5741.35,5741.35,5741.35,5741.35,381
2002/1/7,11:04:00,5731.05,5731.05,5731.05,5731.05,371
2002/1/7,11:05:00,5733.59,5733.59,5733.59,5733.59,345
2002/1/7,11:06:00,5727.67,5727.67,5727.67,5727.67,335
2002/1/7,11:07:00,5729.33,5729.33,5729.33,5729.33,696
2002/1/7,11:08:00,5728.63,5728.63,5728.63,5728.63,495
2002/1/7,11:09:00,5735.72,5735.72,5735.72,5735.72,609
2002/1/7,11:10:00,5736.83,5736.83,5736.83,5736.83,436
2002/1/7,11:11:00,5739.67,5739.67,5739.67,5739.67,480
2002/1/7,11:12:00,5741.12,5741.12,5741.12,5741.12,890
2002/1/7,11:13:00,5740.61,5740.61,5740.61,5740.61,448
2002/1/7,11:14:00,5739.97,5739.97,5739.97,5739.97,541
2002/1/7,11:15:00,5750.51,5750.51,5750.51,5750.51,516
2002/1/7,11:16:00,5752.06,5752.06,5752.06,5752.06,456
2002/1/7,11:17:00,5754.14,5754.14,5754.14,5754.14,880
2002/1/7,11:18:00,5755.57,5755.57,5755.57,5755.57,451
2002/1/7,11:19:00,5755.46,5755.46,5755.46,5755.46,650
2002/1/7,11:20:00,5757.48,5757.48,5757.48,5757.48,601
2002/1/7,11:21:00,5765.17,5765.17,5765.17,5765.17,872
2002/1/7,11:22:00,5768.12,5768.12,5768.12,5768.12,1374
2002/1/7,11:23:00,5769.32,5769.32,5769.32,5769.32,634
2002/1/7,11:24:00,5766.95,5766.95,5766.95,5766.95,610
2002/1/7,11:25:00,5768.72,5768.72,5768.72,5768.72,550
2002/1/7,11:26:00,5764.01,5764.01,5764.01,5764.01,562
2002/1/7,11:27:00,5763.17,5763.17,5763.17,5763.17,708
2002/1/7,11:28:00,5762.47,5762.47,5762.47,5762.47,382
2002/1/7,11:29:00,5756.68,5756.68,5756.68,5756.68,441
2002/1/7,11:30:00,5755.16,5755.16,5755.16,5755.16,412
2002/1/7,11:31:00,5748.61,5748.61,5748.61,5748.61,373
2002/1/7,11:32:00,5751.44,5751.44,5751.44,5751.44,701
2002/1/7,11:33:00,5748.60,5748.60,5748.60,5748.60,306
2002/1/7,11:34:00,5753.48,5753.48,5753.48,5753.48,310
2002/1/7,11:35:00,5758.62,5758.62,5758.62,5758.62,285
2002/1/7,11:36:00,5748.85,5748.85,5748.85,5748.85,333
2002/1/7,11:37:00,5746.88,5746.88,5746.88,5746.88,315
2002/1/7,11:38:00,5751.75,5751.75,5751.75,5751.75,244
2002/1/7,11:39:00,5745.24,5745.24,5745.24,5745.24,239
2002/1/7,11:40:00,5746.85,5746.85,5746.85,5746.85,228
2002/1/7,11:41:00,5750.53,5750.53,5750.53,5750.53,372
2002/1/7,11:42:00,5750.08,5750.08,5750.08,5750.08,516
2002/1/7,11:43:00,5750.62,5750.62,5750.62,5750.62,265
2002/1/7,11:44:00,5752.42,5752.42,5752.42,5752.42,249
2002/1/7,11:45:00,5756.82,5756.82,5756.82,5756.82,367
2002/1/7,11:46:00,5754.22,5754.22,5754.22,5754.22,395
2002/1/7,11:47:00,5753.55,5753.55,5753.55,5753.55,437
2002/1/7,11:48:00,5759.35,5759.35,5759.35,5759.35,368
2002/1/7,11:49:00,5754.76,5754.76,5754.76,5754.76,361
2002/1/7,11:50:00,5764.84,5764.84,5764.84,5764.84,595
2002/1/7,11:51:00,5763.84,5763.84,5763.84,5763.84,587
2002/1/7,11:52:00,5766.08,5766.08,5766.08,5766.08,655
2002/1/7,11:53:00,5767.23,5767.23,5767.23,5767.23,399
2002/1/7,11:54:00,5774.15,5774.15,5774.15,5774.15,515
2002/1/7,11:55:00,5772.66,5772.66,5772.66,5772.66,474
2002/1/7,11:56:00,5773.51,5773.51,5773.51,5773.51,562
2002/1/7,11:57:00,5771.97,5771.97,5771.97,5771.97,722
2002/1/7,11:58:00,5770.86,5770.86,5770.86,5770.86,486
2002/1/7,11:59:00,5767.76,5767.76,5767.76,5767.76,477
2002/1/7,12:00:00,5775.53,5775.53,5775.53,5775.53,504
2002/1/7,12:01:00,5784.48,5784.48,5784.48,5784.48,750
2002/1/7,12:02:00,5788.74,5788.74,5788.74,5788.74,1019
2002/1/7,12:03:00,5785.17,5785.17,5785.17,5785.17,625
2002/1/7,12:04:00,5792.31,5792.31,5792.31,5792.31,596
2002/1/7,12:05:00,5792.13,5792.13,5792.13,5792.13,556
2002/1/7,12:06:00,5789.63,5789.63,5789.63,5789.63,572
2002/1/7,12:07:00,5790.34,5790.34,5790.34,5790.34,810
2002/1/7,12:08:00,5789.20,5789.20,5789.20,5789.20,381
2002/1/7,12:09:00,5788.28,5788.28,5788.28,5788.28,416
2002/1/7,12:10:00,5786.24,5786.24,5786.24,5786.24,458
2002/1/7,12:11:00,5785.76,5785.76,5785.76,5785.76,469
2002/1/7,12:12:00,5784.32,5784.32,5784.32,5784.32,673
2002/1/7,12:13:00,5788.88,5788.88,5788.88,5788.88,404
2002/1/7,12:14:00,5782.32,5782.32,5782.32,5782.32,442
2002/1/7,12:15:00,5790.66,5790.66,5790.66,5790.66,416
2002/1/7,12:16:00,5782.62,5782.62,5782.62,5782.62,463
2002/1/7,12:17:00,5791.53,5791.53,5791.53,5791.53,531
2002/1/7,12:18:00,5782.72,5782.72,5782.72,5782.72,340
2002/1/7,12:19:00,5789.59,5789.59,5789.59,5789.59,291
2002/1/7,12:20:00,5782.52,5782.52,5782.52,5782.52,265
2002/1/7,12:21:00,5785.51,5785.51,5785.51,5785.51,519
2002/1/7,12:22:00,5792.31,5792.31,5792.31,5792.31,968
2002/1/7,12:23:00,5786.13,5786.13,5786.13,5786.13,359
2002/1/7,12:24:00,5793.72,5793.72,5793.72,5793.72,376
2002/1/7,12:25:00,5788.34,5788.34,5788.34,5788.34,378
2002/1/7,12:26:00,5792.47,5792.47,5792.47,5792.47,492
2002/1/7,12:27:00,5785.35,5785.35,5785.35,5785.35,599
2002/1/7,12:28:00,5790.50,5790.50,5790.50,5790.50,368
2002/1/7,12:29:00,5793.71,5793.71,5793.71,5793.71,310
2002/1/7,12:30:00,5794.20,5794.20,5794.20,5794.20,250
2002/1/7,12:31:00,5794.56,5794.56,5794.56,5794.56,390
2002/1/7,12:32:00,5788.99,5788.99,5788.99,5788.99,549
2002/1/7,12:33:00,5792.49,5792.49,5792.49,5792.49,311
2002/1/7,12:34:00,5796.36,5796.36,5796.36,5796.36,264
2002/1/7,12:35:00,5798.49,5798.49,5798.49,5798.49,247
2002/1/7,12:36:00,5792.11,5792.11,5792.11,5792.11,341
2002/1/7,12:37:00,5794.91,5794.91,5794.91,5794.91,415
2002/1/7,12:38:00,5791.44,5791.44,5791.44,5791.44,294
2002/1/7,12:39:00,5793.32,5793.32,5793.32,5793.32,234
2002/1/7,12:40:00,5787.01,5787.01,5787.01,5787.01,259
2002/1/7,12:41:00,5791.45,5791.45,5791.45,5791.45,256
2002/1/7,12:42:00,5787.50,5787.50,5787.50,5787.50,540
2002/1/7,12:43:00,5788.56,5788.56,5788.56,5788.56,356
2002/1/7,12:44:00,5779.82,5779.82,5779.82,5779.82,334
2002/1/7,12:45:00,5786.84,5786.84,5786.84,5786.84,333
2002/1/7,12:46:00,5777.57,5777.57,5777.57,5777.57,455
2002/1/7,12:47:00,5773.74,5773.74,5773.74,5773.74,461
2002/1/7,12:48:00,5775.63,5775.63,5775.63,5775.63,391
2002/1/7,12:49:00,5774.92,5774.92,5774.92,5774.92,406
2002/1/7,12:50:00,5772.49,5772.49,5772.49,5772.49,622
2002/1/7,12:51:00,5771.60,5771.60,5771.60,5771.60,591
2002/1/7,12:52:00,5766.78,5766.78,5766.78,5766.78,651
2002/1/7,12:53:00,5759.55,5759.55,5759.55,5759.55,335
2002/1/7,12:54:00,5767.82,5767.82,5767.82,5767.82,296
2002/1/7,12:55:00,5765.13,5765.13,5765.13,5765.13,359
2002/1/7,12:56:00,5760.75,5760.75,5760.75,5760.75,428
2002/1/7,12:57:00,5762.94,5762.94,5762.94,5762.94,458
2002/1/7,12:58:00,5764.04,5764.04,5764.04,5764.04,284
2002/1/7,12:59:00,5766.86,5766.86,5766.86,5766.86,218
2002/1/7,13:00:00,5763.27,5763.27,5763.27,5763.27,253
2002/1/7,13:01:00,5761.87,5761.87,5761.87,5761.87,328
2002/1/7,13:02:00,5767.75,5767.75,5767.75,5767.75,439
2002/1/7,13:03:00,5767.08,5767.08,5767.08,5767.08,364
2002/1/7,13:04:00,5768.63,5768.63,5768.63,5768.63,587
2002/1/7,13:05:00,5779.88,5779.88,5779.88,5779.88,357
2002/1/7,13:06:00,5783.33,5783.33,5783.33,5783.33,513
2002/1/7,13:07:00,5785.99,5785.99,5785.99,5785.99,631
2002/1/7,13:08:00,5787.85,5787.85,5787.85,5787.85,456
2002/1/7,13:09:00,5780.69,5780.69,5780.69,5780.69,483
2002/1/7,13:10:00,5787.58,5787.58,5787.58,5787.58,497
2002/1/7,13:11:00,5784.77,5784.77,5784.77,5784.77,540
2002/1/7,13:12:00,5785.58,5785.58,5785.58,5785.58,804
2002/1/7,13:13:00,5788.37,5788.37,5788.37,5788.37,474
2002/1/7,13:14:00,5789.32,5789.32,5789.32,5789.32,479
2002/1/7,13:15:00,5792.97,5792.97,5792.97,5792.97,402
2002/1/7,13:16:00,5795.83,5795.83,5795.83,5795.83,488
2002/1/7,13:17:00,5792.70,5792.70,5792.70,5792.70,745
2002/1/7,13:18:00,5796.70,5796.70,5796.70,5796.70,564
2002/1/7,13:19:00,5798.71,5798.71,5798.71,5798.71,691
2002/1/7,13:20:00,5814.05,5814.05,5814.05,5814.05,633
2002/1/7,13:21:00,5810.84,5810.84,5810.84,5810.84,759
2002/1/7,13:22:00,5816.60,5816.60,5816.60,5816.60,1429
2002/1/7,13:23:00,5815.67,5815.67,5815.67,5815.67,909
2002/1/7,13:24:00,5821.00,5821.00,5821.00,5821.00,928
2002/1/7,13:25:00,5820.58,5820.58,5820.58,5820.58,1029
2002/1/7,13:26:00,5818.66,5818.66,5818.66,5818.66,988
2002/1/7,13:27:00,5817.46,5817.46,5817.46,5817.46,1521
2002/1/7,13:28:00,5828.28,5828.28,5828.28,5828.28,1270
2002/1/7,13:29:00,5831.42,5831.42,5831.42,5831.42,1341
2002/1/7,13:30:00,5834.89,5834.89,5834.89,5834.89,5082
2002/1/8,09:00:00,5834.89,5834.89,5834.89,5834.89,0
2002/1/8,09:01:00,5843.68,5843.68,5843.68,5843.68,0
2002/1/8,09:02:00,5836.48,5836.48,5836.48,5836.48,6580
2002/1/8,09:03:00,5848.20,5848.20,5848.20,5848.20,1721
2002/1/8,09:04:00,5843.69,5843.69,5843.69,5843.69,1700
2002/1/8,09:05:00,5846.68,5846.68,5846.68,5846.68,1775
2002/1/8,09:06:00,5847.30,5847.30,5847.30,5847.30,1722
2002/1/8,09:07:00,5854.08,5854.08,5854.08,5854.08,2201
2002/1/8,09:08:00,5860.84,5860.84,5860.84,5860.84,1931
2002/1/8,09:09:00,5858.36,5858.36,5858.36,5858.36,1587
2002/1/8,09:10:00,5866.65,5866.65,5866.65,5866.65,1590
2002/1/8,09:11:00,5860.67,5860.67,5860.67,5860.67,1565
2002/1/8,09:12:00,5860.38,5860.38,5860.38,5860.38,2089
2002/1/8,09:13:00,5853.88,5853.88,5853.88,5853.88,1459
2002/1/8,09:14:00,5848.91,5848.91,5848.91,5848.91,1319
2002/1/8,09:15:00,5851.62,5851.62,5851.62,5851.62,1317
2002/1/8,09:16:00,5841.06,5841.06,5841.06,5841.06,1405
2002/1/8,09:17:00,5836.82,5836.82,5836.82,5836.82,1895
2002/1/8,09:18:00,5834.34,5834.34,5834.34,5834.34,1118
2002/1/8,09:19:00,5828.47,5828.47,5828.47,5828.47,1050
2002/1/8,09:20:00,5824.25,5824.25,5824.25,5824.25,972
2002/1/8,09:21:00,5813.41,5813.41,5813.41,5813.41,1080
2002/1/8,09:22:00,5814.22,5814.22,5814.22,5814.22,1649
2002/1/8,09:23:00,5803.52,5803.52,5803.52,5803.52,1020
2002/1/8,09:24:00,5810.72,5810.72,5810.72,5810.72,1077
2002/1/8,09:25:00,5807.14,5807.14,5807.14,5807.14,1012
2002/1/8,09:26:00,5819.37,5819.37,5819.37,5819.37,1076
2002/1/8,09:27:00,5825.49,5825.49,5825.49,5825.49,1393
2002/1/8,09:28:00,5830.28,5830.28,5830.28,5830.28,1047
2002/1/8,09:29:00,5828.77,5828.77,5828.77,5828.77,896
2002/1/8,09:30:00,5828.91,5828.91,5828.91,5828.91,781
2002/1/8,09:31:00,5826.93,5826.93,5826.93,5826.93,735
2002/1/8,09:32:00,5824.18,5824.18,5824.18,5824.18,1111
2002/1/8,09:33:00,5822.17,5822.17,5822.17,5822.17,556
2002/1/8,09:34:00,5813.88,5813.88,5813.88,5813.88,600
2002/1/8,09:35:00,5811.31,5811.31,5811.31,5811.31,496
2002/1/8,09:36:00,5806.94,5806.94,5806.94,5806.94,545
2002/1/8,09:37:00,5811.37,5811.37,5811.37,5811.37,696
2002/1/8,09:38:00,5808.33,5808.33,5808.33,5808.33,475
2002/1/8,09:39:00,5806.93,5806.93,5806.93,5806.93,520
2002/1/8,09:40:00,5806.22,5806.22,5806.22,5806.22,475
2002/1/8,09:41:00,5807.16,5807.16,5807.16,5807.16,506
2002/1/8,09:42:00,5814.60,5814.60,5814.60,5814.60,747
2002/1/8,09:43:00,5812.87,5812.87,5812.87,5812.87,514
2002/1/8,09:44:00,5816.42,5816.42,5816.42,5816.42,580
2002/1/8,09:45:00,5824.04,5824.04,5824.04,5824.04,523
2002/1/8,09:46:00,5835.61,5835.61,5835.61,5835.61,904
2002/1/8,09:47:00,5843.31,5843.31,5843.31,5843.31,1024
2002/1/8,09:48:00,5843.72,5843.72,5843.72,5843.72,1130
2002/1/8,09:49:00,5848.55,5848.55,5848.55,5848.55,1269
2002/1/8,09:50:00,5846.87,5846.87,5846.87,5846.87,1090
2002/1/8,09:51:00,5853.79,5853.79,5853.79,5853.79,1164
2002/1/8,09:52:00,5855.44,5855.44,5855.44,5855.44,1414
2002/1/8,09:53:00,5860.34,5860.34,5860.34,5860.34,816
2002/1/8,09:54:00,5852.57,5852.57,5852.57,5852.57,869
2002/1/8,09:55:00,5852.80,5852.80,5852.80,5852.80,752
2002/1/8,09:56:00,5852.90,5852.90,5852.90,5852.90,641
2002/1/8,09:57:00,5849.63,5849.63,5849.63,5849.63,950
2002/1/8,09:58:00,5851.51,5851.51,5851.51,5851.51,654
2002/1/8,09:59:00,5845.46,5845.46,5845.46,5845.46,541
2002/1/8,10:00:00,5840.42,5840.42,5840.42,5840.42,406
2002/1/8,10:01:00,5837.54,5837.54,5837.54,5837.54,452
2002/1/8,10:02:00,5838.37,5838.37,5838.37,5838.37,856
2002/1/8,10:03:00,5838.77,5838.77,5838.77,5838.77,456
2002/1/8,10:04:00,5833.03,5833.03,5833.03,5833.03,373
2002/1/8,10:05:00,5830.87,5830.87,5830.87,5830.87,386
2002/1/8,10:06:00,5831.56,5831.56,5831.56,5831.56,462
2002/1/8,10:07:00,5837.24,5837.24,5837.24,5837.24,499
2002/1/8,10:08:00,5832.17,5832.17,5832.17,5832.17,563
2002/1/8,10:09:00,5827.45,5827.45,5827.45,5827.45,427
2002/1/8,10:10:00,5834.37,5834.37,5834.37,5834.37,375
2002/1/8,10:11:00,5831.28,5831.28,5831.28,5831.28,400
2002/1/8,10:12:00,5834.91,5834.91,5834.91,5834.91,581
2002/1/8,10:13:00,5834.53,5834.53,5834.53,5834.53,385
2002/1/8,10:14:00,5830.02,5830.02,5830.02,5830.02,389
2002/1/8,10:15:00,5829.66,5829.66,5829.66,5829.66,278
2002/1/8,10:16:00,5836.47,5836.47,5836.47,5836.47,392
2002/1/8,10:17:00,5833.91,5833.91,5833.91,5833.91,435
2002/1/8,10:18:00,5835.47,5835.47,5835.47,5835.47,345
2002/1/8,10:19:00,5836.10,5836.10,5836.10,5836.10,430
2002/1/8,10:20:00,5844.53,5844.53,5844.53,5844.53,791
2002/1/8,10:21:00,5849.43,5849.43,5849.43,5849.43,981
2002/1/8,10:22:00,5854.16,5854.16,5854.16,5854.16,1262
2002/1/8,10:23:00,5859.09,5859.09,5859.09,5859.09,922
2002/1/8,10:24:00,5861.71,5861.71,5861.71,5861.71,861
2002/1/8,10:25:00,5861.78,5861.78,5861.78,5861.78,813
2002/1/8,10:26:00,5865.86,5865.86,5865.86,5865.86,828
2002/1/8,10:27:00,5870.44,5870.44,5870.44,5870.44,1335
2002/1/8,10:28:00,5869.40,5869.40,5869.40,5869.40,745
2002/1/8,10:29:00,5868.94,5868.94,5868.94,5868.94,679
2002/1/8,10:30:00,5872.40,5872.40,5872.40,5872.40,630
2002/1/8,10:31:00,5866.89,5866.89,5866.89,5866.89,720
2002/1/8,10:32:00,5864.27,5864.27,5864.27,5864.27,979
2002/1/8,10:33:00,5864.55,5864.55,5864.55,5864.55,483
2002/1/8,10:34:00,5865.05,5865.05,5865.05,5865.05,449
2002/1/8,10:35:00,5864.98,5864.98,5864.98,5864.98,418
2002/1/8,10:36:00,5861.13,5861.13,5861.13,5861.13,500
2002/1/8,10:37:00,5860.63,5860.63,5860.63,5860.63,505
2002/1/8,10:38:00,5859.57,5859.57,5859.57,5859.57,445
2002/1/8,10:39:00,5857.30,5857.30,5857.30,5857.30,365
2002/1/8,10:40:00,5862.80,5862.80,5862.80,5862.80,320
2002/1/8,10:41:00,5850.49,5850.49,5850.49,5850.49,397
2002/1/8,10:42:00,5853.51,5853.51,5853.51,5853.51,583
2002/1/8,10:43:00,5851.89,5851.89,5851.89,5851.89,313
2002/1/8,10:44:00,5850.53,5850.53,5850.53,5850.53,409
2002/1/8,10:45:00,5849.58,5849.58,5849.58,5849.58,325
2002/1/8,10:46:00,5856.31,5856.31,5856.31,5856.31,351
2002/1/8,10:47:00,5849.32,5849.32,5849.32,5849.32,400
2002/1/8,10:48:00,5851.90,5851.90,5851.90,5851.90,315
2002/1/8,10:49:00,5852.01,5852.01,5852.01,5852.01,277
2002/1/8,10:50:00,5853.29,5853.29,5853.29,5853.29,265
2002/1/8,10:51:00,5853.41,5853.41,5853.41,5853.41,282
2002/1/8,10:52:00,5858.33,5858.33,5858.33,5858.33,496
2002/1/8,10:53:00,5863.29,5863.29,5863.29,5863.29,270
2002/1/8,10:54:00,5859.50,5859.50,5859.50,5859.50,328
2002/1/8,10:55:00,5860.72,5860.72,5860.72,5860.72,322
2002/1/8,10:56:00,5872.20,5872.20,5872.20,5872.20,409
2002/1/8,10:57:00,5871.02,5871.02,5871.02,5871.02,609
2002/1/8,10:58:00,5870.85,5870.85,5870.85,5870.85,494
2002/1/8,10:59:00,5873.00,5873.00,5873.00,5873.00,573
2002/1/8,11:00:00,5878.51,5878.51,5878.51,5878.51,614
2002/1/8,11:01:00,5875.52,5875.52,5875.52,5875.52,941
2002/1/8,11:02:00,5882.51,5882.51,5882.51,5882.51,1175
2002/1/8,11:03:00,5885.60,5885.60,5885.60,5885.60,709
2002/1/8,11:04:00,5878.94,5878.94,5878.94,5878.94,777
2002/1/8,11:05:00,5880.17,5880.17,5880.17,5880.17,597
2002/1/8,11:06:00,5873.55,5873.55,5873.55,5873.55,629
2002/1/8,11:07:00,5875.28,5875.28,5875.28,5875.28,690
2002/1/8,11:08:00,5875.65,5875.65,5875.65,5875.65,527
2002/1/8,11:09:00,5872.15,5872.15,5872.15,5872.15,535
2002/1/8,11:10:00,5867.85,5867.85,5867.85,5867.85,511
2002/1/8,11:11:00,5863.13,5863.13,5863.13,5863.13,473
2002/1/8,11:12:00,5859.71,5859.71,5859.71,5859.71,685
2002/1/8,11:13:00,5858.63,5858.63,5858.63,5858.63,524
2002/1/8,11:14:00,5860.41,5860.41,5860.41,5860.41,525
2002/1/8,11:15:00,5854.54,5854.54,5854.54,5854.54,425
2002/1/8,11:16:00,5849.96,5849.96,5849.96,5849.96,470
2002/1/8,11:17:00,5848.17,5848.17,5848.17,5848.17,559
2002/1/8,11:18:00,5842.88,5842.88,5842.88,5842.88,547
2002/1/8,11:19:00,5847.65,5847.65,5847.65,5847.65,510
2002/1/8,11:20:00,5842.04,5842.04,5842.04,5842.04,391
2002/1/8,11:21:00,5835.58,5835.58,5835.58,5835.58,572
2002/1/8,11:22:00,5836.12,5836.12,5836.12,5836.12,666
2002/1/8,11:23:00,5839.07,5839.07,5839.07,5839.07,581
2002/1/8,11:24:00,5836.37,5836.37,5836.37,5836.37,436
2002/1/8,11:25:00,5831.01,5831.01,5831.01,5831.01,553
2002/1/8,11:26:00,5832.76,5832.76,5832.76,5832.76,648
2002/1/8,11:27:00,5831.91,5831.91,5831.91,5831.91,698
2002/1/8,11:28:00,5827.56,5827.56,5827.56,5827.56,417
2002/1/8,11:29:00,5828.77,5828.77,5828.77,5828.77,496
2002/1/8,11:30:00,5826.59,5826.59,5826.59,5826.59,435
2002/1/8,11:31:00,5826.24,5826.24,5826.24,5826.24,476
2002/1/8,11:32:00,5826.82,5826.82,5826.82,5826.82,567
2002/1/8,11:33:00,5826.04,5826.04,5826.04,5826.04,364
2002/1/8,11:34:00,5824.07,5824.07,5824.07,5824.07,657
2002/1/8,11:35:00,5824.67,5824.67,5824.67,5824.67,823
2002/1/8,11:36:00,5817.20,5817.20,5817.20,5817.20,611
2002/1/8,11:37:00,5811.87,5811.87,5811.87,5811.87,607
2002/1/8,11:38:00,5812.06,5812.06,5812.06,5812.06,605
2002/1/8,11:39:00,5803.85,5803.85,5803.85,5803.85,716
2002/1/8,11:40:00,5806.33,5806.33,5806.33,5806.33,681
2002/1/8,11:41:00,5805.06,5805.06,5805.06,5805.06,735
2002/1/8,11:42:00,5802.60,5802.60,5802.60,5802.60,903
2002/1/8,11:43:00,5804.04,5804.04,5804.04,5804.04,594
2002/1/8,11:44:00,5801.72,5801.72,5801.72,5801.72,654
2002/1/8,11:45:00,5809.18,5809.18,5809.18,5809.18,523
2002/1/8,11:46:00,5808.70,5808.70,5808.70,5808.70,519
2002/1/8,11:47:00,5807.66,5807.66,5807.66,5807.66,644
2002/1/8,11:48:00,5813.38,5813.38,5813.38,5813.38,436
2002/1/8,11:49:00,5816.74,5816.74,5816.74,5816.74,583
2002/1/8,11:50:00,5819.44,5819.44,5819.44,5819.44,465
2002/1/8,11:51:00,5828.37,5828.37,5828.37,5828.37,876
2002/1/8,11:52:00,5831.29,5831.29,5831.29,5831.29,924
2002/1/8,11:53:00,5825.62,5825.62,5825.62,5825.62,465
2002/1/8,11:54:00,5823.96,5823.96,5823.96,5823.96,399
2002/1/8,11:55:00,5824.65,5824.65,5824.65,5824.65,399
2002/1/8,11:56:00,5821.90,5821.90,5821.90,5821.90,386
2002/1/8,11:57:00,5820.14,5820.14,5820.14,5820.14,365
2002/1/8,11:58:00,5811.11,5811.11,5811.11,5811.11,321
2002/1/8,11:59:00,5807.05,5807.05,5807.05,5807.05,256
2002/1/8,12:00:00,5810.83,5810.83,5810.83,5810.83,287
2002/1/8,12:01:00,5803.02,5803.02,5803.02,5803.02,354
2002/1/8,12:02:00,5805.55,5805.55,5805.55,5805.55,569
2002/1/8,12:03:00,5795.78,5795.78,5795.78,5795.78,504
2002/1/8,12:04:00,5796.16,5796.16,5796.16,5796.16,565
2002/1/8,12:05:00,5791.56,5791.56,5791.56,5791.56,743
2002/1/8,12:06:00,5788.81,5788.81,5788.81,5788.81,862
2002/1/8,12:07:00,5781.80,5781.80,5781.80,5781.80,960
2002/1/8,12:08:00,5777.77,5777.77,5777.77,5777.77,841
2002/1/8,12:09:00,5779.47,5779.47,5779.47,5779.47,728
2002/1/8,12:10:00,5773.92,5773.92,5773.92,5773.92,715
2002/1/8,12:11:00,5772.02,5772.02,5772.02,5772.02,715
2002/1/8,12:12:00,5776.91,5776.91,5776.91,5776.91,802
2002/1/8,12:13:00,5785.84,5785.84,5785.84,5785.84,511
2002/1/8,12:14:00,5782.87,5782.87,5782.87,5782.87,421
2002/1/8,12:15:00,5788.43,5788.43,5788.43,5788.43,476
2002/1/8,12:16:00,5796.23,5796.23,5796.23,5796.23,470
2002/1/8,12:17:00,5795.20,5795.20,5795.20,5795.20,503
2002/1/8,12:18:00,5793.34,5793.34,5793.34,5793.34,399
2002/1/8,12:19:00,5792.47,5792.47,5792.47,5792.47,351
2002/1/8,12:20:00,5795.53,5795.53,5795.53,5795.53,268
2002/1/8,12:21:00,5797.98,5797.98,5797.98,5797.98,327
2002/1/8,12:22:00,5791.07,5791.07,5791.07,5791.07,409
2002/1/8,12:23:00,5796.72,5796.72,5796.72,5796.72,268
2002/1/8,12:24:00,5793.84,5793.84,5793.84,5793.84,213
2002/1/8,12:25:00,5791.31,5791.31,5791.31,5791.31,224
2002/1/8,12:26:00,5797.27,5797.27,5797.27,5797.27,252
2002/1/8,12:27:00,5796.32,5796.32,5796.32,5796.32,409
2002/1/8,12:28:00,5795.56,5795.56,5795.56,5795.56,412
2002/1/8,12:29:00,5800.33,5800.33,5800.33,5800.33,265
2002/1/8,12:30:00,5798.44,5798.44,5798.44,5798.44,350
2002/1/8,12:31:00,5798.74,5798.74,5798.74,5798.74,319
2002/1/8,12:32:00,5800.82,5800.82,5800.82,5800.82,403
2002/1/8,12:33:00,5806.22,5806.22,5806.22,5806.22,248
2002/1/8,12:34:00,5803.35,5803.35,5803.35,5803.35,250
2002/1/8,12:35:00,5806.92,5806.92,5806.92,5806.92,232
2002/1/8,12:36:00,5810.33,5810.33,5810.33,5810.33,281
2002/1/8,12:37:00,5810.26,5810.26,5810.26,5810.26,353
2002/1/8,12:38:00,5805.53,5805.53,5805.53,5805.53,210
2002/1/8,12:39:00,5805.56,5805.56,5805.56,5805.56,244
2002/1/8,12:40:00,5810.04,5810.04,5810.04,5810.04,251
2002/1/8,12:41:00,5807.26,5807.26,5807.26,5807.26,272
2002/1/8,12:42:00,5805.03,5805.03,5805.03,5805.03,345
2002/1/8,12:43:00,5801.53,5801.53,5801.53,5801.53,242
2002/1/8,12:44:00,5805.04,5805.04,5805.04,5805.04,248
2002/1/8,12:45:00,5805.16,5805.16,5805.16,5805.16,306
2002/1/8,12:46:00,5806.66,5806.66,5806.66,5806.66,318
2002/1/8,12:47:00,5801.20,5801.20,5801.20,5801.20,380
2002/1/8,12:48:00,5796.76,5796.76,5796.76,5796.76,239
2002/1/8,12:49:00,5795.60,5795.60,5795.60,5795.60,219
2002/1/8,12:50:00,5791.70,5791.70,5791.70,5791.70,231
2002/1/8,12:51:00,5788.27,5788.27,5788.27,5788.27,439
2002/1/8,12:52:00,5789.71,5789.71,5789.71,5789.71,571
2002/1/8,12:53:00,5779.22,5779.22,5779.22,5779.22,496
2002/1/8,12:54:00,5774.60,5774.60,5774.60,5774.60,556
2002/1/8,12:55:00,5771.78,5771.78,5771.78,5771.78,733
2002/1/8,12:56:00,5768.46,5768.46,5768.46,5768.46,850
2002/1/8,12:57:00,5760.65,5760.65,5760.65,5760.65,949
2002/1/8,12:58:00,5757.13,5757.13,5757.13,5757.13,722
2002/1/8,12:59:00,5753.62,5753.62,5753.62,5753.62,747
2002/1/8,13:00:00,5763.71,5763.71,5763.71,5763.71,597
2002/1/8,13:01:00,5766.81,5766.81,5766.81,5766.81,618
2002/1/8,13:02:00,5771.29,5771.29,5771.29,5771.29,799
2002/1/8,13:03:00,5770.23,5770.23,5770.23,5770.23,583
2002/1/8,13:04:00,5777.24,5777.24,5777.24,5777.24,407
2002/1/8,13:05:00,5775.01,5775.01,5775.01,5775.01,408
2002/1/8,13:06:00,5777.86,5777.86,5777.86,5777.86,435
2002/1/8,13:07:00,5781.57,5781.57,5781.57,5781.57,551
2002/1/8,13:08:00,5787.84,5787.84,5787.84,5787.84,391
2002/1/8,13:09:00,5788.31,5788.31,5788.31,5788.31,349
2002/1/8,13:10:00,5792.01,5792.01,5792.01,5792.01,301
2002/1/8,13:11:00,5795.72,5795.72,5795.72,5795.72,376
2002/1/8,13:12:00,5793.18,5793.18,5793.18,5793.18,601
2002/1/8,13:13:00,5800.02,5800.02,5800.02,5800.02,533
2002/1/8,13:14:00,5796.56,5796.56,5796.56,5796.56,483
2002/1/8,13:15:00,5794.27,5794.27,5794.27,5794.27,409
2002/1/8,13:16:00,5799.64,5799.64,5799.64,5799.64,664
2002/1/8,13:17:00,5795.25,5795.25,5795.25,5795.25,697
2002/1/8,13:18:00,5799.99,5799.99,5799.99,5799.99,563
2002/1/8,13:19:00,5798.36,5798.36,5798.36,5798.36,474
2002/1/8,13:20:00,5802.73,5802.73,5802.73,5802.73,511
2002/1/8,13:21:00,5796.77,5796.77,5796.77,5796.77,535
2002/1/8,13:22:00,5797.68,5797.68,5797.68,5797.68,767
2002/1/8,13:23:00,5807.19,5807.19,5807.19,5807.19,635
2002/1/8,13:24:00,5804.41,5804.41,5804.41,5804.41,939
2002/1/8,13:25:00,5814.70,5814.70,5814.70,5814.70,1355
2002/1/8,13:26:00,5815.66,5815.66,5815.66,5815.66,903
2002/1/8,13:27:00,5813.05,5813.05,5813.05,5813.05,1363
2002/1/8,13:28:00,5815.18,5815.18,5815.18,5815.18,1097
2002/1/8,13:29:00,5803.59,5803.59,5803.59,5803.59,1188
2002/1/8,13:30:00,5810.08,5810.08,5810.08,5810.08,5217
2002/1/9,09:00:00,5810.08,5810.08,5810.08,5810.08,0
2002/1/9,09:01:00,5885.89,5885.89,5885.89,5885.89,0
2002/1/9,09:02:00,5896.18,5896.18,5896.18,5896.18,5697
2002/1/9,09:03:00,5900.01,5900.01,5900.01,5900.01,1715
2002/1/9,09:04:00,5909.49,5909.49,5909.49,5909.49,1758
2002/1/9,09:05:00,5907.05,5907.05,5907.05,5907.05,1636
2002/1/9,09:06:00,5905.42,5905.42,5905.42,5905.42,1781
2002/1/9,09:07:00,5901.62,5901.62,5901.62,5901.62,2444
2002/1/9,09:08:00,5893.06,5893.06,5893.06,5893.06,1604
2002/1/9,09:09:00,5885.10,5885.10,5885.10,5885.10,1400
2002/1/9,09:10:00,5876.37,5876.37,5876.37,5876.37,1253
2002/1/9,09:11:00,5866.84,5866.84,5866.84,5866.84,1253
2002/1/9,09:12:00,5860.15,5860.15,5860.15,5860.15,1830
2002/1/9,09:13:00,5860.77,5860.77,5860.77,5860.77,1233
2002/1/9,09:14:00,5855.34,5855.34,5855.34,5855.34,1274
2002/1/9,09:15:00,5861.44,5861.44,5861.44,5861.44,1244
2002/1/9,09:16:00,5862.49,5862.49,5862.49,5862.49,1509
2002/1/9,09:17:00,5871.46,5871.46,5871.46,5871.46,1799
2002/1/9,09:18:00,5876.19,5876.19,5876.19,5876.19,1855
2002/1/9,09:19:00,5878.03,5878.03,5878.03,5878.03,1584
2002/1/9,09:20:00,5877.55,5877.55,5877.55,5877.55,1289
2002/1/9,09:21:00,5874.02,5874.02,5874.02,5874.02,1467
2002/1/9,09:22:00,5868.31,5868.31,5868.31,5868.31,1659
2002/1/9,09:23:00,5876.20,5876.20,5876.20,5876.20,1119
2002/1/9,09:24:00,5874.46,5874.46,5874.46,5874.46,928
2002/1/9,09:25:00,5876.45,5876.45,5876.45,5876.45,822
2002/1/9,09:26:00,5877.28,5877.28,5877.28,5877.28,844
2002/1/9,09:27:00,5879.16,5879.16,5879.16,5879.16,1045
2002/1/9,09:28:00,5880.64,5880.64,5880.64,5880.64,832
2002/1/9,09:29:00,5878.54,5878.54,5878.54,5878.54,787
2002/1/9,09:30:00,5876.35,5876.35,5876.35,5876.35,721
2002/1/9,09:31:00,5878.32,5878.32,5878.32,5878.32,737
2002/1/9,09:32:00,5880.29,5880.29,5880.29,5880.29,1044
2002/1/9,09:33:00,5875.97,5875.97,5875.97,5875.97,695
2002/1/9,09:34:00,5868.19,5868.19,5868.19,5868.19,615
2002/1/9,09:35:00,5875.70,5875.70,5875.70,5875.70,566
2002/1/9,09:36:00,5869.92,5869.92,5869.92,5869.92,703
2002/1/9,09:37:00,5865.92,5865.92,5865.92,5865.92,878
2002/1/9,09:38:00,5871.98,5871.98,5871.98,5871.98,713
2002/1/9,09:39:00,5868.45,5868.45,5868.45,5868.45,842
2002/1/9,09:40:00,5869.18,5869.18,5869.18,5869.18,930
2002/1/9,09:41:00,5873.52,5873.52,5873.52,5873.52,1006
2002/1/9,09:42:00,5872.08,5872.08,5872.08,5872.08,1254
2002/1/9,09:43:00,5873.10,5873.10,5873.10,5873.10,783
2002/1/9,09:44:00,5877.05,5877.05,5877.05,5877.05,751
2002/1/9,09:45:00,5876.20,5876.20,5876.20,5876.20,729
2002/1/9,09:46:00,5884.90,5884.90,5884.90,5884.90,719
2002/1/9,09:47:00,5883.68,5883.68,5883.68,5883.68,922
2002/1/9,09:48:00,5884.03,5884.03,5884.03,5884.03,726
2002/1/9,09:49:00,5882.59,5882.59,5882.59,5882.59,731
2002/1/9,09:50:00,5884.84,5884.84,5884.84,5884.84,787
2002/1/9,09:51:00,5891.80,5891.80,5891.80,5891.80,804
2002/1/9,09:52:00,5891.71,5891.71,5891.71,5891.71,1236
2002/1/9,09:53:00,5898.23,5898.23,5898.23,5898.23,932
2002/1/9,09:54:00,5905.43,5905.43,5905.43,5905.43,897
2002/1/9,09:55:00,5905.85,5905.85,5905.85,5905.85,925
2002/1/9,09:56:00,5910.77,5910.77,5910.77,5910.77,1178
2002/1/9,09:57:00,5911.46,5911.46,5911.46,5911.46,1308
2002/1/9,09:58:00,5913.11,5913.11,5913.11,5913.11,1010
2002/1/9,09:59:00,5910.75,5910.75,5910.75,5910.75,817
2002/1/9,10:00:00,5907.85,5907.85,5907.85,5907.85,752
2002/1/9,10:01:00,5906.47,5906.47,5906.47,5906.47,740
2002/1/9,10:02:00,5899.72,5899.72,5899.72,5899.72,1079
2002/1/9,10:03:00,5903.43,5903.43,5903.43,5903.43,631
2002/1/9,10:04:00,5899.40,5899.40,5899.40,5899.40,564
2002/1/9,10:05:00,5897.29,5897.29,5897.29,5897.29,637
2002/1/9,10:06:00,5893.71,5893.71,5893.71,5893.71,611
2002/1/9,10:07:00,5898.71,5898.71,5898.71,5898.71,1003
2002/1/9,10:08:00,5901.84,5901.84,5901.84,5901.84,679
2002/1/9,10:09:00,5906.32,5906.32,5906.32,5906.32,587
2002/1/9,10:10:00,5905.72,5905.72,5905.72,5905.72,509
2002/1/9,10:11:00,5910.58,5910.58,5910.58,5910.58,494
2002/1/9,10:12:00,5912.99,5912.99,5912.99,5912.99,828
2002/1/9,10:13:00,5906.66,5906.66,5906.66,5906.66,493
2002/1/9,10:14:00,5904.66,5904.66,5904.66,5904.66,482
2002/1/9,10:15:00,5912.43,5912.43,5912.43,5912.43,383
2002/1/9,10:16:00,5914.90,5914.90,5914.90,5914.90,525
2002/1/9,10:17:00,5911.45,5911.45,5911.45,5911.45,779
2002/1/9,10:18:00,5915.14,5915.14,5915.14,5915.14,525
2002/1/9,10:19:00,5915.42,5915.42,5915.42,5915.42,521
2002/1/9,10:20:00,5906.35,5906.35,5906.35,5906.35,451
2002/1/9,10:21:00,5908.17,5908.17,5908.17,5908.17,533
2002/1/9,10:22:00,5907.13,5907.13,5907.13,5907.13,964
2002/1/9,10:23:00,5906.48,5906.48,5906.48,5906.48,495
2002/1/9,10:24:00,5904.89,5904.89,5904.89,5904.89,542
2002/1/9,10:25:00,5900.66,5900.66,5900.66,5900.66,443
2002/1/9,10:26:00,5892.20,5892.20,5892.20,5892.20,405
2002/1/9,10:27:00,5893.43,5893.43,5893.43,5893.43,761
2002/1/9,10:28:00,5887.35,5887.35,5887.35,5887.35,687
2002/1/9,10:29:00,5883.60,5883.60,5883.60,5883.60,735
2002/1/9,10:30:00,5880.60,5880.60,5880.60,5880.60,771
2002/1/9,10:31:00,5880.13,5880.13,5880.13,5880.13,806
2002/1/9,10:32:00,5879.22,5879.22,5879.22,5879.22,1329
2002/1/9,10:33:00,5869.40,5869.40,5869.40,5869.40,657
2002/1/9,10:34:00,5866.57,5866.57,5866.57,5866.57,555
2002/1/9,10:35:00,5868.99,5868.99,5868.99,5868.99,536
2002/1/9,10:36:00,5862.60,5862.60,5862.60,5862.60,537
2002/1/9,10:37:00,5863.88,5863.88,5863.88,5863.88,882
2002/1/9,10:38:00,5862.92,5862.92,5862.92,5862.92,458
2002/1/9,10:39:00,5859.62,5859.62,5859.62,5859.62,506
2002/1/9,10:40:00,5860.39,5860.39,5860.39,5860.39,425
2002/1/9,10:41:00,5856.31,5856.31,5856.31,5856.31,457
2002/1/9,10:42:00,5858.74,5858.74,5858.74,5858.74,765
2002/1/9,10:43:00,5854.68,5854.68,5854.68,5854.68,510
2002/1/9,10:44:00,5858.47,5858.47,5858.47,5858.47,430
2002/1/9,10:45:00,5857.60,5857.60,5857.60,5857.60,481
2002/1/9,10:46:00,5864.91,5864.91,5864.91,5864.91,453
2002/1/9,10:47:00,5867.20,5867.20,5867.20,5867.20,565
2002/1/9,10:48:00,5871.13,5871.13,5871.13,5871.13,459
2002/1/9,10:49:00,5870.39,5870.39,5870.39,5870.39,488
2002/1/9,10:50:00,5871.62,5871.62,5871.62,5871.62,376
2002/1/9,10:51:00,5872.14,5872.14,5872.14,5872.14,373
2002/1/9,10:52:00,5868.34,5868.34,5868.34,5868.34,592
2002/1/9,10:53:00,5872.72,5872.72,5872.72,5872.72,414
2002/1/9,10:54:00,5868.83,5868.83,5868.83,5868.83,435
2002/1/9,10:55:00,5868.17,5868.17,5868.17,5868.17,352
2002/1/9,10:56:00,5869.51,5869.51,5869.51,5869.51,400
2002/1/9,10:57:00,5865.04,5865.04,5865.04,5865.04,557
2002/1/9,10:58:00,5864.05,5864.05,5864.05,5864.05,416
2002/1/9,10:59:00,5863.18,5863.18,5863.18,5863.18,519
2002/1/9,11:00:00,5866.96,5866.96,5866.96,5866.96,399
2002/1/9,11:01:00,5863.08,5863.08,5863.08,5863.08,471
2002/1/9,11:02:00,5863.72,5863.72,5863.72,5863.72,624
2002/1/9,11:03:00,5860.33,5860.33,5860.33,5860.33,294
2002/1/9,11:04:00,5860.61,5860.61,5860.61,5860.61,296
2002/1/9,11:05:00,5861.70,5861.70,5861.70,5861.70,304
2002/1/9,11:06:00,5866.73,5866.73,5866.73,5866.73,374
2002/1/9,11:07:00,5860.25,5860.25,5860.25,5860.25,479
2002/1/9,11:08:00,5858.35,5858.35,5858.35,5858.35,308
2002/1/9,11:09:00,5862.59,5862.59,5862.59,5862.59,328
2002/1/9,11:10:00,5866.07,5866.07,5866.07,5866.07,298
2002/1/9,11:11:00,5864.81,5864.81,5864.81,5864.81,412
2002/1/9,11:12:00,5863.78,5863.78,5863.78,5863.78,590
2002/1/9,11:13:00,5863.87,5863.87,5863.87,5863.87,596
2002/1/9,11:14:00,5867.84,5867.84,5867.84,5867.84,544
2002/1/9,11:15:00,5873.03,5873.03,5873.03,5873.03,289
2002/1/9,11:16:00,5876.27,5876.27,5876.27,5876.27,370
2002/1/9,11:17:00,5875.13,5875.13,5875.13,5875.13,803
2002/1/9,11:18:00,5879.52,5879.52,5879.52,5879.52,495
2002/1/9,11:19:00,5882.44,5882.44,5882.44,5882.44,486
2002/1/9,11:20:00,5880.78,5880.78,5880.78,5880.78,519
2002/1/9,11:21:00,5883.65,5883.65,5883.65,5883.65,517
2002/1/9,11:22:00,5887.22,5887.22,5887.22,5887.22,913
2002/1/9,11:23:00,5885.72,5885.72,5885.72,5885.72,418
2002/1/9,11:24:00,5886.52,5886.52,5886.52,5886.52,378
2002/1/9,11:25:00,5888.54,5888.54,5888.54,5888.54,356
2002/1/9,11:26:00,5879.33,5879.33,5879.33,5879.33,469
2002/1/9,11:27:00,5880.92,5880.92,5880.92,5880.92,498
2002/1/9,11:28:00,5875.69,5875.69,5875.69,5875.69,402
2002/1/9,11:29:00,5883.52,5883.52,5883.52,5883.52,362
2002/1/9,11:30:00,5883.78,5883.78,5883.78,5883.78,256
2002/1/9,11:31:00,5874.27,5874.27,5874.27,5874.27,368
2002/1/9,11:32:00,5877.31,5877.31,5877.31,5877.31,630
2002/1/9,11:33:00,5873.33,5873.33,5873.33,5873.33,389
2002/1/9,11:34:00,5882.38,5882.38,5882.38,5882.38,346
2002/1/9,11:35:00,5869.10,5869.10,5869.10,5869.10,340
2002/1/9,11:36:00,5877.94,5877.94,5877.94,5877.94,321
2002/1/9,11:37:00,5875.79,5875.79,5875.79,5875.79,593
2002/1/9,11:38:00,5877.95,5877.95,5877.95,5877.95,283
2002/1/9,11:39:00,5872.78,5872.78,5872.78,5872.78,318
2002/1/9,11:40:00,5875.32,5875.32,5875.32,5875.32,235
2002/1/9,11:41:00,5872.75,5872.75,5872.75,5872.75,342
2002/1/9,11:42:00,5873.87,5873.87,5873.87,5873.87,719
2002/1/9,11:43:00,5878.50,5878.50,5878.50,5878.50,816
2002/1/9,11:44:00,5875.78,5875.78,5875.78,5875.78,520
2002/1/9,11:45:00,5879.24,5879.24,5879.24,5879.24,397
2002/1/9,11:46:00,5877.66,5877.66,5877.66,5877.66,482
2002/1/9,11:47:00,5881.55,5881.55,5881.55,5881.55,569
2002/1/9,11:48:00,5872.94,5872.94,5872.94,5872.94,359
2002/1/9,11:49:00,5877.83,5877.83,5877.83,5877.83,394
2002/1/9,11:50:00,5876.81,5876.81,5876.81,5876.81,433
2002/1/9,11:51:00,5879.15,5879.15,5879.15,5879.15,507
2002/1/9,11:52:00,5877.63,5877.63,5877.63,5877.63,570
2002/1/9,11:53:00,5875.08,5875.08,5875.08,5875.08,469
2002/1/9,11:54:00,5877.81,5877.81,5877.81,5877.81,280
2002/1/9,11:55:00,5878.07,5878.07,5878.07,5878.07,308
2002/1/9,11:56:00,5867.26,5867.26,5867.26,5867.26,339
2002/1/9,11:57:00,5870.07,5870.07,5870.07,5870.07,596
2002/1/9,11:58:00,5867.67,5867.67,5867.67,5867.67,357
2002/1/9,11:59:00,5868.76,5868.76,5868.76,5868.76,378
2002/1/9,12:00:00,5861.90,5861.90,5861.90,5861.90,455
2002/1/9,12:01:00,5864.70,5864.70,5864.70,5864.70,411
2002/1/9,12:02:00,5867.42,5867.42,5867.42,5867.42,571
2002/1/9,12:03:00,5871.42,5871.42,5871.42,5871.42,321
2002/1/9,12:04:00,5864.87,5864.87,5864.87,5864.87,279
2002/1/9,12:05:00,5870.38,5870.38,5870.38,5870.38,217
2002/1/9,12:06:00,5864.71,5864.71,5864.71,5864.71,344
2002/1/9,12:07:00,5856.62,5856.62,5856.62,5856.62,631
2002/1/9,12:08:00,5849.86,5849.86,5849.86,5849.86,555
2002/1/9,12:09:00,5844.72,5844.72,5844.72,5844.72,460
2002/1/9,12:10:00,5838.13,5838.13,5838.13,5838.13,727
2002/1/9,12:11:00,5830.27,5830.27,5830.27,5830.27,1036
2002/1/9,12:12:00,5822.93,5822.93,5822.93,5822.93,1275
2002/1/9,12:13:00,5828.15,5828.15,5828.15,5828.15,925
2002/1/9,12:14:00,5824.97,5824.97,5824.97,5824.97,765
2002/1/9,12:15:00,5824.29,5824.29,5824.29,5824.29,763
2002/1/9,12:16:00,5825.50,5825.50,5825.50,5825.50,566
2002/1/9,12:17:00,5833.89,5833.89,5833.89,5833.89,773
2002/1/9,12:18:00,5838.90,5838.90,5838.90,5838.90,405
2002/1/9,12:19:00,5837.86,5837.86,5837.86,5837.86,481
2002/1/9,12:20:00,5840.74,5840.74,5840.74,5840.74,878
2002/1/9,12:21:00,5837.45,5837.45,5837.45,5837.45,414
2002/1/9,12:22:00,5841.36,5841.36,5841.36,5841.36,519
2002/1/9,12:23:00,5843.05,5843.05,5843.05,5843.05,303
2002/1/9,12:24:00,5841.36,5841.36,5841.36,5841.36,238
2002/1/9,12:25:00,5838.43,5838.43,5838.43,5838.43,275
2002/1/9,12:26:00,5835.33,5835.33,5835.33,5835.33,433
2002/1/9,12:27:00,5831.60,5831.60,5831.60,5831.60,424
2002/1/9,12:28:00,5827.35,5827.35,5827.35,5827.35,324
2002/1/9,12:29:00,5820.92,5820.92,5820.92,5820.92,310
2002/1/9,12:30:00,5819.67,5819.67,5819.67,5819.67,475
2002/1/9,12:31:00,5813.26,5813.26,5813.26,5813.26,647
2002/1/9,12:32:00,5804.96,5804.96,5804.96,5804.96,731
2002/1/9,12:33:00,5801.77,5801.77,5801.77,5801.77,573
2002/1/9,12:34:00,5797.48,5797.48,5797.48,5797.48,614
2002/1/9,12:35:00,5793.00,5793.00,5793.00,5793.00,827
2002/1/9,12:36:00,5789.49,5789.49,5789.49,5789.49,928
2002/1/9,12:37:00,5781.62,5781.62,5781.62,5781.62,1029
2002/1/9,12:38:00,5783.93,5783.93,5783.93,5783.93,705
2002/1/9,12:39:00,5788.25,5788.25,5788.25,5788.25,531
2002/1/9,12:40:00,5789.74,5789.74,5789.74,5789.74,482
2002/1/9,12:41:00,5797.20,5797.20,5797.20,5797.20,501
2002/1/9,12:42:00,5804.66,5804.66,5804.66,5804.66,758
2002/1/9,12:43:00,5811.34,5811.34,5811.34,5811.34,386
2002/1/9,12:44:00,5812.15,5812.15,5812.15,5812.15,433
2002/1/9,12:45:00,5811.54,5811.54,5811.54,5811.54,376
2002/1/9,12:46:00,5813.01,5813.01,5813.01,5813.01,379
2002/1/9,12:47:00,5821.38,5821.38,5821.38,5821.38,416
2002/1/9,12:48:00,5820.86,5820.86,5820.86,5820.86,251
2002/1/9,12:49:00,5824.31,5824.31,5824.31,5824.31,366
2002/1/9,12:50:00,5820.53,5820.53,5820.53,5820.53,320
2002/1/9,12:51:00,5819.53,5819.53,5819.53,5819.53,339
2002/1/9,12:52:00,5813.28,5813.28,5813.28,5813.28,436
2002/1/9,12:53:00,5819.61,5819.61,5819.61,5819.61,343
2002/1/9,12:54:00,5812.44,5812.44,5812.44,5812.44,331
2002/1/9,12:55:00,5816.01,5816.01,5816.01,5816.01,302
2002/1/9,12:56:00,5819.35,5819.35,5819.35,5819.35,353
2002/1/9,12:57:00,5814.17,5814.17,5814.17,5814.17,458
2002/1/9,12:58:00,5815.50,5815.50,5815.50,5815.50,256
2002/1/9,12:59:00,5817.45,5817.45,5817.45,5817.45,324
2002/1/9,13:00:00,5816.95,5816.95,5816.95,5816.95,269
2002/1/9,13:01:00,5816.48,5816.48,5816.48,5816.48,283
2002/1/9,13:02:00,5824.14,5824.14,5824.14,5824.14,406
2002/1/9,13:03:00,5819.41,5819.41,5819.41,5819.41,304
2002/1/9,13:04:00,5820.90,5820.90,5820.90,5820.90,235
2002/1/9,13:05:00,5822.94,5822.94,5822.94,5822.94,284
2002/1/9,13:06:00,5831.33,5831.33,5831.33,5831.33,415
2002/1/9,13:07:00,5835.88,5835.88,5835.88,5835.88,629
2002/1/9,13:08:00,5837.09,5837.09,5837.09,5837.09,475
2002/1/9,13:09:00,5845.63,5845.63,5845.63,5845.63,690
2002/1/9,13:10:00,5849.00,5849.00,5849.00,5849.00,642
2002/1/9,13:11:00,5858.39,5858.39,5858.39,5858.39,853
2002/1/9,13:12:00,5861.60,5861.60,5861.60,5861.60,1197
2002/1/9,13:13:00,5861.11,5861.11,5861.11,5861.11,893
2002/1/9,13:14:00,5861.41,5861.41,5861.41,5861.41,906
2002/1/9,13:15:00,5854.13,5854.13,5854.13,5854.13,701
2002/1/9,13:16:00,5854.80,5854.80,5854.80,5854.80,704
2002/1/9,13:17:00,5851.08,5851.08,5851.08,5851.08,1359
2002/1/9,13:18:00,5849.89,5849.89,5849.89,5849.89,537
2002/1/9,13:19:00,5844.83,5844.83,5844.83,5844.83,920
2002/1/9,13:20:00,5847.13,5847.13,5847.13,5847.13,511
2002/1/9,13:21:00,5838.83,5838.83,5838.83,5838.83,634
2002/1/9,13:22:00,5847.16,5847.16,5847.16,5847.16,1356
2002/1/9,13:23:00,5852.43,5852.43,5852.43,5852.43,680
2002/1/9,13:24:00,5850.80,5850.80,5850.80,5850.80,1044
2002/1/9,13:25:00,5856.21,5856.21,5856.21,5856.21,834
2002/1/9,13:26:00,5855.85,5855.85,5855.85,5855.85,870
2002/1/9,13:27:00,5855.09,5855.09,5855.09,5855.09,1778
2002/1/9,13:28:00,5854.81,5854.81,5854.81,5854.81,1054
2002/1/9,13:29:00,5857.32,5857.32,5857.32,5857.32,1330
2002/1/9,13:30:00,5865.54,5865.54,5865.54,5865.54,5263
2002/1/10,09:00:00,5865.54,5865.54,5865.54,5865.54,0
2002/1/10,09:01:00,5868.54,5868.54,5868.54,5868.54,0
2002/1/10,09:02:00,5865.38,5865.38,5865.38,5865.38,6042
2002/1/10,09:03:00,5856.86,5856.86,5856.86,5856.86,1575
2002/1/10,09:04:00,5858.16,5858.16,5858.16,5858.16,1513
2002/1/10,09:05:00,5850.44,5850.44,5850.44,5850.44,1424
2002/1/10,09:06:00,5850.23,5850.23,5850.23,5850.23,1555
2002/1/10,09:07:00,5847.57,5847.57,5847.57,5847.57,1555
2002/1/10,09:08:00,5849.08,5849.08,5849.08,5849.08,1390
2002/1/10,09:09:00,5845.51,5845.51,5845.51,5845.51,1400
2002/1/10,09:10:00,5849.63,5849.63,5849.63,5849.63,1587
2002/1/10,09:11:00,5843.91,5843.91,5843.91,5843.91,1250
2002/1/10,09:12:00,5848.23,5848.23,5848.23,5848.23,1876
2002/1/10,09:13:00,5848.43,5848.43,5848.43,5848.43,1278
2002/1/10,09:14:00,5850.02,5850.02,5850.02,5850.02,1052
2002/1/10,09:15:00,5853.02,5853.02,5853.02,5853.02,867
2002/1/10,09:16:00,5849.77,5849.77,5849.77,5849.77,893
2002/1/10,09:17:00,5856.28,5856.28,5856.28,5856.28,1627
2002/1/10,09:18:00,5860.56,5860.56,5860.56,5860.56,1006
2002/1/10,09:19:00,5860.57,5860.57,5860.57,5860.57,1034
2002/1/10,09:20:00,5863.68,5863.68,5863.68,5863.68,1018
2002/1/10,09:21:00,5867.70,5867.70,5867.70,5867.70,1009
2002/1/10,09:22:00,5867.09,5867.09,5867.09,5867.09,1702
2002/1/10,09:23:00,5869.07,5869.07,5869.07,5869.07,1071
2002/1/10,09:24:00,5870.43,5870.43,5870.43,5870.43,1033
2002/1/10,09:25:00,5868.91,5868.91,5868.91,5868.91,908
2002/1/10,09:26:00,5874.23,5874.23,5874.23,5874.23,979
2002/1/10,09:27:00,5877.25,5877.25,5877.25,5877.25,1619
2002/1/10,09:28:00,5884.56,5884.56,5884.56,5884.56,982
2002/1/10,09:29:00,5888.14,5888.14,5888.14,5888.14,930
2002/1/10,09:30:00,5886.90,5886.90,5886.90,5886.90,930
2002/1/10,09:31:00,5890.77,5890.77,5890.77,5890.77,900
2002/1/10,09:32:00,5894.62,5894.62,5894.62,5894.62,1461
2002/1/10,09:33:00,5894.60,5894.60,5894.60,5894.60,1022
2002/1/10,09:34:00,5893.16,5893.16,5893.16,5893.16,806
2002/1/10,09:35:00,5884.45,5884.45,5884.45,5884.45,995
2002/1/10,09:36:00,5884.51,5884.51,5884.51,5884.51,903
2002/1/10,09:37:00,5880.42,5880.42,5880.42,5880.42,1308
2002/1/10,09:38:00,5877.42,5877.42,5877.42,5877.42,848
2002/1/10,09:39:00,5875.75,5875.75,5875.75,5875.75,708
2002/1/10,09:40:00,5874.97,5874.97,5874.97,5874.97,732
2002/1/10,09:41:00,5867.60,5867.60,5867.60,5867.60,733
2002/1/10,09:42:00,5863.56,5863.56,5863.56,5863.56,1740
2002/1/10,09:43:00,5859.96,5859.96,5859.96,5859.96,957
2002/1/10,09:44:00,5850.77,5850.77,5850.77,5850.77,829
2002/1/10,09:45:00,5844.19,5844.19,5844.19,5844.19,769
2002/1/10,09:46:00,5842.23,5842.23,5842.23,5842.23,993
2002/1/10,09:47:00,5833.74,5833.74,5833.74,5833.74,1418
2002/1/10,09:48:00,5827.65,5827.65,5827.65,5827.65,942
2002/1/10,09:49:00,5827.09,5827.09,5827.09,5827.09,906
2002/1/10,09:50:00,5823.43,5823.43,5823.43,5823.43,822
2002/1/10,09:51:00,5818.58,5818.58,5818.58,5818.58,958
2002/1/10,09:52:00,5810.19,5810.19,5810.19,5810.19,1275
2002/1/10,09:53:00,5808.89,5808.89,5808.89,5808.89,855
2002/1/10,09:54:00,5806.13,5806.13,5806.13,5806.13,803
2002/1/10,09:55:00,5809.52,5809.52,5809.52,5809.52,792
2002/1/10,09:56:00,5812.73,5812.73,5812.73,5812.73,887
2002/1/10,09:57:00,5822.59,5822.59,5822.59,5822.59,1230
2002/1/10,09:58:00,5819.36,5819.36,5819.36,5819.36,675
2002/1/10,09:59:00,5824.02,5824.02,5824.02,5824.02,639
2002/1/10,10:00:00,5831.30,5831.30,5831.30,5831.30,619
2002/1/10,10:01:00,5832.64,5832.64,5832.64,5832.64,490
2002/1/10,10:02:00,5837.34,5837.34,5837.34,5837.34,778
2002/1/10,10:03:00,5832.28,5832.28,5832.28,5832.28,379
2002/1/10,10:04:00,5829.54,5829.54,5829.54,5829.54,468
2002/1/10,10:05:00,5822.63,5822.63,5822.63,5822.63,409
2002/1/10,10:06:00,5824.61,5824.61,5824.61,5824.61,372
2002/1/10,10:07:00,5820.97,5820.97,5820.97,5820.97,638
2002/1/10,10:08:00,5810.74,5810.74,5810.74,5810.74,360
2002/1/10,10:09:00,5811.28,5811.28,5811.28,5811.28,388
2002/1/10,10:10:00,5814.97,5814.97,5814.97,5814.97,468
2002/1/10,10:11:00,5808.03,5808.03,5808.03,5808.03,533
2002/1/10,10:12:00,5806.97,5806.97,5806.97,5806.97,757
2002/1/10,10:13:00,5809.49,5809.49,5809.49,5809.49,440
2002/1/10,10:14:00,5808.91,5808.91,5808.91,5808.91,451
2002/1/10,10:15:00,5808.93,5808.93,5808.93,5808.93,464
2002/1/10,10:16:00,5810.18,5810.18,5810.18,5810.18,411
2002/1/10,10:17:00,5814.00,5814.00,5814.00,5814.00,573
2002/1/10,10:18:00,5816.88,5816.88,5816.88,5816.88,355
2002/1/10,10:19:00,5816.08,5816.08,5816.08,5816.08,345
2002/1/10,10:20:00,5819.90,5819.90,5819.90,5819.90,353
2002/1/10,10:21:00,5826.49,5826.49,5826.49,5826.49,403
2002/1/10,10:22:00,5828.33,5828.33,5828.33,5828.33,690
2002/1/10,10:23:00,5831.45,5831.45,5831.45,5831.45,391
2002/1/10,10:24:00,5836.17,5836.17,5836.17,5836.17,465
2002/1/10,10:25:00,5829.05,5829.05,5829.05,5829.05,476
2002/1/10,10:26:00,5831.75,5831.75,5831.75,5831.75,461
2002/1/10,10:27:00,5830.29,5830.29,5830.29,5830.29,552
2002/1/10,10:28:00,5826.01,5826.01,5826.01,5826.01,355
2002/1/10,10:29:00,5830.06,5830.06,5830.06,5830.06,257
2002/1/10,10:30:00,5831.02,5831.02,5831.02,5831.02,333
2002/1/10,10:31:00,5833.95,5833.95,5833.95,5833.95,271
2002/1/10,10:32:00,5834.67,5834.67,5834.67,5834.67,492
2002/1/10,10:33:00,5830.18,5830.18,5830.18,5830.18,249
2002/1/10,10:34:00,5828.64,5828.64,5828.64,5828.64,229
2002/1/10,10:35:00,5831.21,5831.21,5831.21,5831.21,262
2002/1/10,10:36:00,5825.49,5825.49,5825.49,5825.49,274
2002/1/10,10:37:00,5828.57,5828.57,5828.57,5828.57,409
2002/1/10,10:38:00,5827.92,5827.92,5827.92,5827.92,224
2002/1/10,10:39:00,5818.86,5818.86,5818.86,5818.86,224
2002/1/10,10:40:00,5817.83,5817.83,5817.83,5817.83,241
2002/1/10,10:41:00,5820.96,5820.96,5820.96,5820.96,327
2002/1/10,10:42:00,5823.79,5823.79,5823.79,5823.79,637
2002/1/10,10:43:00,5821.73,5821.73,5821.73,5821.73,254
2002/1/10,10:44:00,5826.69,5826.69,5826.69,5826.69,340
2002/1/10,10:45:00,5825.03,5825.03,5825.03,5825.03,310
2002/1/10,10:46:00,5833.33,5833.33,5833.33,5833.33,366
2002/1/10,10:47:00,5838.99,5838.99,5838.99,5838.99,752
2002/1/10,10:48:00,5843.26,5843.26,5843.26,5843.26,483
2002/1/10,10:49:00,5845.86,5845.86,5845.86,5845.86,450
2002/1/10,10:50:00,5845.53,5845.53,5845.53,5845.53,500
2002/1/10,10:51:00,5847.13,5847.13,5847.13,5847.13,513
2002/1/10,10:52:00,5849.11,5849.11,5849.11,5849.11,748
2002/1/10,10:53:00,5853.66,5853.66,5853.66,5853.66,430
2002/1/10,10:54:00,5852.73,5852.73,5852.73,5852.73,421
2002/1/10,10:55:00,5854.86,5854.86,5854.86,5854.86,409
2002/1/10,10:56:00,5851.97,5851.97,5851.97,5851.97,509
2002/1/10,10:57:00,5851.57,5851.57,5851.57,5851.57,733
2002/1/10,10:58:00,5853.73,5853.73,5853.73,5853.73,570
2002/1/10,10:59:00,5849.14,5849.14,5849.14,5849.14,581
2002/1/10,11:00:00,5849.52,5849.52,5849.52,5849.52,481
2002/1/10,11:01:00,5848.20,5848.20,5848.20,5848.20,440
2002/1/10,11:02:00,5848.61,5848.61,5848.61,5848.61,732
2002/1/10,11:03:00,5846.09,5846.09,5846.09,5846.09,329
2002/1/10,11:04:00,5847.17,5847.17,5847.17,5847.17,317
2002/1/10,11:05:00,5844.86,5844.86,5844.86,5844.86,306
2002/1/10,11:06:00,5845.44,5845.44,5845.44,5845.44,342
2002/1/10,11:07:00,5842.71,5842.71,5842.71,5842.71,623
2002/1/10,11:08:00,5845.47,5845.47,5845.47,5845.47,287
2002/1/10,11:09:00,5846.83,5846.83,5846.83,5846.83,319
2002/1/10,11:10:00,5846.94,5846.94,5846.94,5846.94,335
2002/1/10,11:11:00,5848.05,5848.05,5848.05,5848.05,325
2002/1/10,11:12:00,5853.49,5853.49,5853.49,5853.49,427
2002/1/10,11:13:00,5850.67,5850.67,5850.67,5850.67,288
2002/1/10,11:14:00,5856.27,5856.27,5856.27,5856.27,667
2002/1/10,11:15:00,5857.20,5857.20,5857.20,5857.20,868
2002/1/10,11:16:00,5856.06,5856.06,5856.06,5856.06,425
2002/1/10,11:17:00,5862.24,5862.24,5862.24,5862.24,582
2002/1/10,11:18:00,5858.36,5858.36,5858.36,5858.36,378
2002/1/10,11:19:00,5861.42,5861.42,5861.42,5861.42,374
2002/1/10,11:20:00,5862.78,5862.78,5862.78,5862.78,593
2002/1/10,11:21:00,5867.95,5867.95,5867.95,5867.95,861
2002/1/10,11:22:00,5869.64,5869.64,5869.64,5869.64,1535
2002/1/10,11:23:00,5873.37,5873.37,5873.37,5873.37,551
2002/1/10,11:24:00,5876.51,5876.51,5876.51,5876.51,687
2002/1/10,11:25:00,5876.86,5876.86,5876.86,5876.86,614
2002/1/10,11:26:00,5881.79,5881.79,5881.79,5881.79,957
2002/1/10,11:27:00,5883.76,5883.76,5883.76,5883.76,1323
2002/1/10,11:28:00,5881.74,5881.74,5881.74,5881.74,669
2002/1/10,11:29:00,5880.91,5880.91,5880.91,5880.91,641
2002/1/10,11:30:00,5876.44,5876.44,5876.44,5876.44,508
2002/1/10,11:31:00,5868.37,5868.37,5868.37,5868.37,424
2002/1/10,11:32:00,5872.44,5872.44,5872.44,5872.44,826
2002/1/10,11:33:00,5868.66,5868.66,5868.66,5868.66,465
2002/1/10,11:34:00,5867.55,5867.55,5867.55,5867.55,366
2002/1/10,11:35:00,5860.80,5860.80,5860.80,5860.80,284
2002/1/10,11:36:00,5865.42,5865.42,5865.42,5865.42,284
2002/1/10,11:37:00,5858.69,5858.69,5858.69,5858.69,509
2002/1/10,11:38:00,5858.93,5858.93,5858.93,5858.93,270
2002/1/10,11:39:00,5858.95,5858.95,5858.95,5858.95,293
2002/1/10,11:40:00,5857.53,5857.53,5857.53,5857.53,261
2002/1/10,11:41:00,5860.49,5860.49,5860.49,5860.49,420
2002/1/10,11:42:00,5861.49,5861.49,5861.49,5861.49,579
2002/1/10,11:43:00,5859.35,5859.35,5859.35,5859.35,343
2002/1/10,11:44:00,5863.27,5863.27,5863.27,5863.27,286
2002/1/10,11:45:00,5856.54,5856.54,5856.54,5856.54,270
2002/1/10,11:46:00,5864.58,5864.58,5864.58,5864.58,256
2002/1/10,11:47:00,5864.94,5864.94,5864.94,5864.94,555
2002/1/10,11:48:00,5862.28,5862.28,5862.28,5862.28,255
2002/1/10,11:49:00,5868.68,5868.68,5868.68,5868.68,260
2002/1/10,11:50:00,5869.58,5869.58,5869.58,5869.58,250
2002/1/10,11:51:00,5872.39,5872.39,5872.39,5872.39,279
2002/1/10,11:52:00,5873.42,5873.42,5873.42,5873.42,716
2002/1/10,11:53:00,5871.04,5871.04,5871.04,5871.04,362
2002/1/10,11:54:00,5875.45,5875.45,5875.45,5875.45,353
2002/1/10,11:55:00,5873.20,5873.20,5873.20,5873.20,312
2002/1/10,11:56:00,5872.71,5872.71,5872.71,5872.71,309
2002/1/10,11:57:00,5879.12,5879.12,5879.12,5879.12,505
2002/1/10,11:58:00,5879.02,5879.02,5879.02,5879.02,365
2002/1/10,11:59:00,5877.78,5877.78,5877.78,5877.78,529
2002/1/10,12:00:00,5883.40,5883.40,5883.40,5883.40,342
2002/1/10,12:01:00,5882.42,5882.42,5882.42,5882.42,495
2002/1/10,12:02:00,5884.15,5884.15,5884.15,5884.15,672
2002/1/10,12:03:00,5884.93,5884.93,5884.93,5884.93,368
2002/1/10,12:04:00,5880.55,5880.55,5880.55,5880.55,360
2002/1/10,12:05:00,5885.09,5885.09,5885.09,5885.09,377
2002/1/10,12:06:00,5879.53,5879.53,5879.53,5879.53,455
2002/1/10,12:07:00,5886.62,5886.62,5886.62,5886.62,569
2002/1/10,12:08:00,5875.29,5875.29,5875.29,5875.29,377
2002/1/10,12:09:00,5885.55,5885.55,5885.55,5885.55,371
2002/1/10,12:10:00,5875.67,5875.67,5875.67,5875.67,386
2002/1/10,12:11:00,5879.35,5879.35,5879.35,5879.35,355
2002/1/10,12:12:00,5878.14,5878.14,5878.14,5878.14,553
2002/1/10,12:13:00,5871.39,5871.39,5871.39,5871.39,312
2002/1/10,12:14:00,5875.32,5875.32,5875.32,5875.32,244
2002/1/10,12:15:00,5879.65,5879.65,5879.65,5879.65,227
2002/1/10,12:16:00,5876.02,5876.02,5876.02,5876.02,306
2002/1/10,12:17:00,5877.54,5877.54,5877.54,5877.54,357
2002/1/10,12:18:00,5871.84,5871.84,5871.84,5871.84,226
2002/1/10,12:19:00,5875.11,5875.11,5875.11,5875.11,351
2002/1/10,12:20:00,5875.24,5875.24,5875.24,5875.24,267
2002/1/10,12:21:00,5880.12,5880.12,5880.12,5880.12,240
2002/1/10,12:22:00,5875.23,5875.23,5875.23,5875.23,381
2002/1/10,12:23:00,5882.14,5882.14,5882.14,5882.14,344
2002/1/10,12:24:00,5879.59,5879.59,5879.59,5879.59,264
2002/1/10,12:25:00,5883.77,5883.77,5883.77,5883.77,405
2002/1/10,12:26:00,5886.49,5886.49,5886.49,5886.49,515
2002/1/10,12:27:00,5887.66,5887.66,5887.66,5887.66,855
2002/1/10,12:28:00,5898.12,5898.12,5898.12,5898.12,633
2002/1/10,12:29:00,5896.98,5896.98,5896.98,5896.98,609
2002/1/10,12:30:00,5898.47,5898.47,5898.47,5898.47,509
2002/1/10,12:31:00,5898.66,5898.66,5898.66,5898.66,576
2002/1/10,12:32:00,5905.93,5905.93,5905.93,5905.93,731
2002/1/10,12:33:00,5904.67,5904.67,5904.67,5904.67,472
2002/1/10,12:34:00,5910.77,5910.77,5910.77,5910.77,441
2002/1/10,12:35:00,5906.54,5906.54,5906.54,5906.54,381
2002/1/10,12:36:00,5900.67,5900.67,5900.67,5900.67,532
2002/1/10,12:37:00,5906.79,5906.79,5906.79,5906.79,617
2002/1/10,12:38:00,5901.70,5901.70,5901.70,5901.70,511
2002/1/10,12:39:00,5906.79,5906.79,5906.79,5906.79,460
2002/1/10,12:40:00,5896.92,5896.92,5896.92,5896.92,432
2002/1/10,12:41:00,5897.71,5897.71,5897.71,5897.71,364
2002/1/10,12:42:00,5894.38,5894.38,5894.38,5894.38,615
2002/1/10,12:43:00,5893.76,5893.76,5893.76,5893.76,456
2002/1/10,12:44:00,5896.42,5896.42,5896.42,5896.42,492
2002/1/10,12:45:00,5897.21,5897.21,5897.21,5897.21,616
2002/1/10,12:46:00,5888.64,5888.64,5888.64,5888.64,395
2002/1/10,12:47:00,5891.91,5891.91,5891.91,5891.91,596
2002/1/10,12:48:00,5896.00,5896.00,5896.00,5896.00,371
2002/1/10,12:49:00,5893.05,5893.05,5893.05,5893.05,373
2002/1/10,12:50:00,5889.94,5889.94,5889.94,5889.94,364
2002/1/10,12:51:00,5894.86,5894.86,5894.86,5894.86,335
2002/1/10,12:52:00,5892.70,5892.70,5892.70,5892.70,525
2002/1/10,12:53:00,5897.00,5897.00,5897.00,5897.00,467
2002/1/10,12:54:00,5896.68,5896.68,5896.68,5896.68,597
2002/1/10,12:55:00,5901.07,5901.07,5901.07,5901.07,661
2002/1/10,12:56:00,5900.86,5900.86,5900.86,5900.86,570
2002/1/10,12:57:00,5904.73,5904.73,5904.73,5904.73,625
2002/1/10,12:58:00,5901.39,5901.39,5901.39,5901.39,572
2002/1/10,12:59:00,5905.44,5905.44,5905.44,5905.44,597
2002/1/10,13:00:00,5903.68,5903.68,5903.68,5903.68,459
2002/1/10,13:01:00,5906.03,5906.03,5906.03,5906.03,511
2002/1/10,13:02:00,5904.17,5904.17,5904.17,5904.17,656
2002/1/10,13:03:00,5897.73,5897.73,5897.73,5897.73,505
2002/1/10,13:04:00,5904.65,5904.65,5904.65,5904.65,453
2002/1/10,13:05:00,5899.71,5899.71,5899.71,5899.71,433
2002/1/10,13:06:00,5902.13,5902.13,5902.13,5902.13,382
2002/1/10,13:07:00,5897.03,5897.03,5897.03,5897.03,644
2002/1/10,13:08:00,5902.07,5902.07,5902.07,5902.07,394
2002/1/10,13:09:00,5892.85,5892.85,5892.85,5892.85,447
2002/1/10,13:10:00,5894.46,5894.46,5894.46,5894.46,539
2002/1/10,13:11:00,5893.92,5893.92,5893.92,5893.92,636
2002/1/10,13:12:00,5888.42,5888.42,5888.42,5888.42,768
2002/1/10,13:13:00,5886.93,5886.93,5886.93,5886.93,531
2002/1/10,13:14:00,5883.99,5883.99,5883.99,5883.99,520
2002/1/10,13:15:00,5876.25,5876.25,5876.25,5876.25,738
2002/1/10,13:16:00,5873.64,5873.64,5873.64,5873.64,874
2002/1/10,13:17:00,5874.99,5874.99,5874.99,5874.99,1037
2002/1/10,13:18:00,5866.75,5866.75,5866.75,5866.75,1008
2002/1/10,13:19:00,5854.31,5854.31,5854.31,5854.31,837
2002/1/10,13:20:00,5857.49,5857.49,5857.49,5857.49,843
2002/1/10,13:21:00,5858.07,5858.07,5858.07,5858.07,1111
2002/1/10,13:22:00,5865.27,5865.27,5865.27,5865.27,1328
2002/1/10,13:23:00,5866.66,5866.66,5866.66,5866.66,799
2002/1/10,13:24:00,5868.47,5868.47,5868.47,5868.47,624
2002/1/10,13:25:00,5874.47,5874.47,5874.47,5874.47,711
2002/1/10,13:26:00,5877.19,5877.19,5877.19,5877.19,639
2002/1/10,13:27:00,5879.28,5879.28,5879.28,5879.28,943
2002/1/10,13:28:00,5876.74,5876.74,5876.74,5876.74,936
2002/1/10,13:29:00,5874.52,5874.52,5874.52,5874.52,1226
2002/1/10,13:30:00,5871.28,5871.28,5871.28,5871.28,5106
2002/1/11,09:00:00,5871.28,5871.28,5871.28,5871.28,0
2002/1/11,09:01:00,5889.49,5889.49,5889.49,5889.49,0
2002/1/11,09:02:00,5898.84,5898.84,5898.84,5898.84,5988
2002/1/11,09:03:00,5909.91,5909.91,5909.91,5909.91,1751
2002/1/11,09:04:00,5920.71,5920.71,5920.71,5920.71,1825
2002/1/11,09:05:00,5921.27,5921.27,5921.27,5921.27,1869
2002/1/11,09:06:00,5923.91,5923.91,5923.91,5923.91,1894
2002/1/11,09:07:00,5921.74,5921.74,5921.74,5921.74,1870
2002/1/11,09:08:00,5926.99,5926.99,5926.99,5926.99,1858
2002/1/11,09:09:00,5923.19,5923.19,5923.19,5923.19,1657
2002/1/11,09:10:00,5916.02,5916.02,5916.02,5916.02,1615
2002/1/11,09:11:00,5918.28,5918.28,5918.28,5918.28,1306
2002/1/11,09:12:00,5908.12,5908.12,5908.12,5908.12,1293
2002/1/11,09:13:00,5906.52,5906.52,5906.52,5906.52,1137
2002/1/11,09:14:00,5907.44,5907.44,5907.44,5907.44,1418
2002/1/11,09:15:00,5901.59,5901.59,5901.59,5901.59,1218
2002/1/11,09:16:00,5900.96,5900.96,5900.96,5900.96,1226
2002/1/11,09:17:00,5903.53,5903.53,5903.53,5903.53,1420
2002/1/11,09:18:00,5902.54,5902.54,5902.54,5902.54,1291
2002/1/11,09:19:00,5906.25,5906.25,5906.25,5906.25,1103
2002/1/11,09:20:00,5907.95,5907.95,5907.95,5907.95,1011
2002/1/11,09:21:00,5911.35,5911.35,5911.35,5911.35,989
2002/1/11,09:22:00,5915.91,5915.91,5915.91,5915.91,1654
2002/1/11,09:23:00,5911.57,5911.57,5911.57,5911.57,936
2002/1/11,09:24:00,5909.78,5909.78,5909.78,5909.78,984
2002/1/11,09:25:00,5916.55,5916.55,5916.55,5916.55,855
2002/1/11,09:26:00,5915.75,5915.75,5915.75,5915.75,748
2002/1/11,09:27:00,5912.77,5912.77,5912.77,5912.77,868
2002/1/11,09:28:00,5909.27,5909.27,5909.27,5909.27,665
2002/1/11,09:29:00,5904.32,5904.32,5904.32,5904.32,720
2002/1/11,09:30:00,5901.42,5901.42,5901.42,5901.42,906
2002/1/11,09:31:00,5893.59,5893.59,5893.59,5893.59,1240
2002/1/11,09:32:00,5884.58,5884.58,5884.58,5884.58,1338
2002/1/11,09:33:00,5871.76,5871.76,5871.76,5871.76,1406
2002/1/11,09:34:00,5864.44,5864.44,5864.44,5864.44,1405
2002/1/11,09:35:00,5849.97,5849.97,5849.97,5849.97,1492
2002/1/11,09:36:00,5842.71,5842.71,5842.71,5842.71,1484
2002/1/11,09:37:00,5843.04,5843.04,5843.04,5843.04,1590
2002/1/11,09:38:00,5839.55,5839.55,5839.55,5839.55,1282
2002/1/11,09:39:00,5841.52,5841.52,5841.52,5841.52,1026
2002/1/11,09:40:00,5853.98,5853.98,5853.98,5853.98,1164
2002/1/11,09:41:00,5855.54,5855.54,5855.54,5855.54,882
2002/1/11,09:42:00,5861.41,5861.41,5861.41,5861.41,1281
2002/1/11,09:43:00,5863.06,5863.06,5863.06,5863.06,792
2002/1/11,09:44:00,5860.43,5860.43,5860.43,5860.43,825
2002/1/11,09:45:00,5861.72,5861.72,5861.72,5861.72,653
2002/1/11,09:46:00,5856.24,5856.24,5856.24,5856.24,673
2002/1/11,09:47:00,5856.15,5856.15,5856.15,5856.15,665
2002/1/11,09:48:00,5846.76,5846.76,5846.76,5846.76,562
2002/1/11,09:49:00,5845.88,5845.88,5845.88,5845.88,583
2002/1/11,09:50:00,5838.71,5838.71,5838.71,5838.71,610
2002/1/11,09:51:00,5834.75,5834.75,5834.75,5834.75,753
2002/1/11,09:52:00,5836.41,5836.41,5836.41,5836.41,990
2002/1/11,09:53:00,5835.60,5835.60,5835.60,5835.60,693
2002/1/11,09:54:00,5833.37,5833.37,5833.37,5833.37,813
2002/1/11,09:55:00,5836.04,5836.04,5836.04,5836.04,667
2002/1/11,09:56:00,5835.60,5835.60,5835.60,5835.60,704
2002/1/11,09:57:00,5832.42,5832.42,5832.42,5832.42,614
2002/1/11,09:58:00,5842.45,5842.45,5842.45,5842.45,473
2002/1/11,09:59:00,5841.60,5841.60,5841.60,5841.60,449
2002/1/11,10:00:00,5848.45,5848.45,5848.45,5848.45,473
2002/1/11,10:01:00,5854.66,5854.66,5854.66,5854.66,517
2002/1/11,10:02:00,5858.69,5858.69,5858.69,5858.69,709
2002/1/11,10:03:00,5860.10,5860.10,5860.10,5860.10,437
2002/1/11,10:04:00,5865.96,5865.96,5865.96,5865.96,637
2002/1/11,10:05:00,5870.45,5870.45,5870.45,5870.45,838
2002/1/11,10:06:00,5877.99,5877.99,5877.99,5877.99,948
2002/1/11,10:07:00,5877.79,5877.79,5877.79,5877.79,863
2002/1/11,10:08:00,5871.52,5871.52,5871.52,5871.52,712
2002/1/11,10:09:00,5876.53,5876.53,5876.53,5876.53,632
2002/1/11,10:10:00,5865.45,5865.45,5865.45,5865.45,526
2002/1/11,10:11:00,5867.47,5867.47,5867.47,5867.47,473
2002/1/11,10:12:00,5866.53,5866.53,5866.53,5866.53,572
2002/1/11,10:13:00,5865.25,5865.25,5865.25,5865.25,340
2002/1/11,10:14:00,5869.41,5869.41,5869.41,5869.41,326
2002/1/11,10:15:00,5869.77,5869.77,5869.77,5869.77,365
2002/1/11,10:16:00,5870.51,5870.51,5870.51,5870.51,474
2002/1/11,10:17:00,5870.93,5870.93,5870.93,5870.93,499
2002/1/11,10:18:00,5871.37,5871.37,5871.37,5871.37,354
2002/1/11,10:19:00,5876.57,5876.57,5876.57,5876.57,371
2002/1/11,10:20:00,5876.86,5876.86,5876.86,5876.86,395
2002/1/11,10:21:00,5884.73,5884.73,5884.73,5884.73,446
2002/1/11,10:22:00,5879.54,5879.54,5879.54,5879.54,472
2002/1/11,10:23:00,5887.64,5887.64,5887.64,5887.64,450
2002/1/11,10:24:00,5889.20,5889.20,5889.20,5889.20,486
2002/1/11,10:25:00,5887.24,5887.24,5887.24,5887.24,564
2002/1/11,10:26:00,5892.92,5892.92,5892.92,5892.92,554
2002/1/11,10:27:00,5892.78,5892.78,5892.78,5892.78,549
2002/1/11,10:28:00,5898.18,5898.18,5898.18,5898.18,473
2002/1/11,10:29:00,5896.97,5896.97,5896.97,5896.97,521
2002/1/11,10:30:00,5899.27,5899.27,5899.27,5899.27,453
2002/1/11,10:31:00,5898.75,5898.75,5898.75,5898.75,518
2002/1/11,10:32:00,5903.52,5903.52,5903.52,5903.52,716
2002/1/11,10:33:00,5907.44,5907.44,5907.44,5907.44,659
2002/1/11,10:34:00,5904.36,5904.36,5904.36,5904.36,716
2002/1/11,10:35:00,5908.58,5908.58,5908.58,5908.58,589
2002/1/11,10:36:00,5903.55,5903.55,5903.55,5903.55,773
2002/1/11,10:37:00,5904.50,5904.50,5904.50,5904.50,571
2002/1/11,10:38:00,5902.95,5902.95,5902.95,5902.95,598
2002/1/11,10:39:00,5893.55,5893.55,5893.55,5893.55,510
2002/1/11,10:40:00,5885.24,5885.24,5885.24,5885.24,503
2002/1/11,10:41:00,5880.31,5880.31,5880.31,5880.31,495
2002/1/11,10:42:00,5878.07,5878.07,5878.07,5878.07,645
2002/1/11,10:43:00,5875.08,5875.08,5875.08,5875.08,625
2002/1/11,10:44:00,5873.97,5873.97,5873.97,5873.97,412
2002/1/11,10:45:00,5876.13,5876.13,5876.13,5876.13,598
2002/1/11,10:46:00,5873.32,5873.32,5873.32,5873.32,449
2002/1/11,10:47:00,5878.79,5878.79,5878.79,5878.79,506
2002/1/11,10:48:00,5877.16,5877.16,5877.16,5877.16,350
2002/1/11,10:49:00,5876.78,5876.78,5876.78,5876.78,485
2002/1/11,10:50:00,5879.58,5879.58,5879.58,5879.58,369
2002/1/11,10:51:00,5879.53,5879.53,5879.53,5879.53,270
2002/1/11,10:52:00,5881.46,5881.46,5881.46,5881.46,407
2002/1/11,10:53:00,5875.58,5875.58,5875.58,5875.58,262
2002/1/11,10:54:00,5877.99,5877.99,5877.99,5877.99,211
2002/1/11,10:55:00,5885.51,5885.51,5885.51,5885.51,336
2002/1/11,10:56:00,5889.60,5889.60,5889.60,5889.60,327
2002/1/11,10:57:00,5890.52,5890.52,5890.52,5890.52,542
2002/1/11,10:58:00,5893.81,5893.81,5893.81,5893.81,465
2002/1/11,10:59:00,5891.95,5891.95,5891.95,5891.95,900
2002/1/11,11:00:00,5893.17,5893.17,5893.17,5893.17,773
2002/1/11,11:01:00,5899.84,5899.84,5899.84,5899.84,775
2002/1/11,11:02:00,5896.95,5896.95,5896.95,5896.95,518
2002/1/11,11:03:00,5893.16,5893.16,5893.16,5893.16,461
2002/1/11,11:04:00,5896.20,5896.20,5896.20,5896.20,396
2002/1/11,11:05:00,5888.95,5888.95,5888.95,5888.95,417
2002/1/11,11:06:00,5889.03,5889.03,5889.03,5889.03,411
2002/1/11,11:07:00,5892.81,5892.81,5892.81,5892.81,371
2002/1/11,11:08:00,5891.09,5891.09,5891.09,5891.09,291
2002/1/11,11:09:00,5885.75,5885.75,5885.75,5885.75,265
2002/1/11,11:10:00,5883.76,5883.76,5883.76,5883.76,261
2002/1/11,11:11:00,5884.60,5884.60,5884.60,5884.60,332
2002/1/11,11:12:00,5886.55,5886.55,5886.55,5886.55,327
2002/1/11,11:13:00,5890.15,5890.15,5890.15,5890.15,470
2002/1/11,11:14:00,5890.14,5890.14,5890.14,5890.14,354
2002/1/11,11:15:00,5890.32,5890.32,5890.32,5890.32,292
2002/1/11,11:16:00,5891.57,5891.57,5891.57,5891.57,265
2002/1/11,11:17:00,5886.38,5886.38,5886.38,5886.38,284
2002/1/11,11:18:00,5882.04,5882.04,5882.04,5882.04,244
2002/1/11,11:19:00,5884.98,5884.98,5884.98,5884.98,275
2002/1/11,11:20:00,5887.21,5887.21,5887.21,5887.21,432
2002/1/11,11:21:00,5884.39,5884.39,5884.39,5884.39,395
2002/1/11,11:22:00,5885.06,5885.06,5885.06,5885.06,386
2002/1/11,11:23:00,5888.07,5888.07,5888.07,5888.07,412
2002/1/11,11:24:00,5885.55,5885.55,5885.55,5885.55,402
2002/1/11,11:25:00,5886.25,5886.25,5886.25,5886.25,416
2002/1/11,11:26:00,5889.73,5889.73,5889.73,5889.73,440
2002/1/11,11:27:00,5887.46,5887.46,5887.46,5887.46,610
2002/1/11,11:28:00,5879.57,5879.57,5879.57,5879.57,574
2002/1/11,11:29:00,5874.86,5874.86,5874.86,5874.86,739
2002/1/11,11:30:00,5864.29,5864.29,5864.29,5864.29,855
2002/1/11,11:31:00,5853.13,5853.13,5853.13,5853.13,1312
2002/1/11,11:32:00,5845.77,5845.77,5845.77,5845.77,1528
2002/1/11,11:33:00,5837.94,5837.94,5837.94,5837.94,1490
2002/1/11,11:34:00,5830.21,5830.21,5830.21,5830.21,1443
2002/1/11,11:35:00,5821.46,5821.46,5821.46,5821.46,1274
2002/1/11,11:36:00,5819.31,5819.31,5819.31,5819.31,1345
2002/1/11,11:37:00,5819.21,5819.21,5819.21,5819.21,1223
2002/1/11,11:38:00,5821.71,5821.71,5821.71,5821.71,909
2002/1/11,11:39:00,5826.36,5826.36,5826.36,5826.36,604
2002/1/11,11:40:00,5830.64,5830.64,5830.64,5830.64,566
2002/1/11,11:41:00,5833.24,5833.24,5833.24,5833.24,596
2002/1/11,11:42:00,5840.47,5840.47,5840.47,5840.47,729
2002/1/11,11:43:00,5839.21,5839.21,5839.21,5839.21,477
2002/1/11,11:44:00,5845.85,5845.85,5845.85,5845.85,438
2002/1/11,11:45:00,5839.99,5839.99,5839.99,5839.99,331
2002/1/11,11:46:00,5834.85,5834.85,5834.85,5834.85,358
2002/1/11,11:47:00,5836.84,5836.84,5836.84,5836.84,484
2002/1/11,11:48:00,5827.69,5827.69,5827.69,5827.69,465
2002/1/11,11:49:00,5826.96,5826.96,5826.96,5826.96,379
2002/1/11,11:50:00,5816.38,5816.38,5816.38,5816.38,597
2002/1/11,11:51:00,5803.76,5803.76,5803.76,5803.76,631
2002/1/11,11:52:00,5801.95,5801.95,5801.95,5801.95,996
2002/1/11,11:53:00,5792.18,5792.18,5792.18,5792.18,977
2002/1/11,11:54:00,5791.37,5791.37,5791.37,5791.37,1189
2002/1/11,11:55:00,5786.25,5786.25,5786.25,5786.25,1126
2002/1/11,11:56:00,5781.96,5781.96,5781.96,5781.96,1097
2002/1/11,11:57:00,5780.25,5780.25,5780.25,5780.25,1135
2002/1/11,11:58:00,5780.28,5780.28,5780.28,5780.28,779
2002/1/11,11:59:00,5779.17,5779.17,5779.17,5779.17,876
2002/1/11,12:00:00,5774.64,5774.64,5774.64,5774.64,655
2002/1/11,12:01:00,5781.07,5781.07,5781.07,5781.07,681
2002/1/11,12:02:00,5784.29,5784.29,5784.29,5784.29,855
2002/1/11,12:03:00,5785.02,5785.02,5785.02,5785.02,534
2002/1/11,12:04:00,5786.65,5786.65,5786.65,5786.65,545
2002/1/11,12:05:00,5791.78,5791.78,5791.78,5791.78,480
2002/1/11,12:06:00,5794.12,5794.12,5794.12,5794.12,494
2002/1/11,12:07:00,5799.36,5799.36,5799.36,5799.36,482
2002/1/11,12:08:00,5795.47,5795.47,5795.47,5795.47,350
2002/1/11,12:09:00,5799.38,5799.38,5799.38,5799.38,348
2002/1/11,12:10:00,5801.26,5801.26,5801.26,5801.26,372
2002/1/11,12:11:00,5800.53,5800.53,5800.53,5800.53,318
2002/1/11,12:12:00,5791.69,5791.69,5791.69,5791.69,364
2002/1/11,12:13:00,5798.64,5798.64,5798.64,5798.64,273
2002/1/11,12:14:00,5788.47,5788.47,5788.47,5788.47,294
2002/1/11,12:15:00,5794.38,5794.38,5794.38,5794.38,307
2002/1/11,12:16:00,5784.93,5784.93,5784.93,5784.93,387
2002/1/11,12:17:00,5779.43,5779.43,5779.43,5779.43,482
2002/1/11,12:18:00,5770.87,5770.87,5770.87,5770.87,451
2002/1/11,12:19:00,5759.58,5759.58,5759.58,5759.58,571
2002/1/11,12:20:00,5754.05,5754.05,5754.05,5754.05,795
2002/1/11,12:21:00,5740.00,5740.00,5740.00,5740.00,1121
2002/1/11,12:22:00,5735.68,5735.68,5735.68,5735.68,1505
2002/1/11,12:23:00,5727.29,5727.29,5727.29,5727.29,1044
2002/1/11,12:24:00,5724.50,5724.50,5724.50,5724.50,1018
2002/1/11,12:25:00,5723.12,5723.12,5723.12,5723.12,1014
2002/1/11,12:26:00,5721.81,5721.81,5721.81,5721.81,1271
2002/1/11,12:27:00,5725.41,5725.41,5725.41,5725.41,991
2002/1/11,12:28:00,5727.92,5727.92,5727.92,5727.92,651
2002/1/11,12:29:00,5737.93,5737.93,5737.93,5737.93,708
2002/1/11,12:30:00,5746.53,5746.53,5746.53,5746.53,488
2002/1/11,12:31:00,5752.66,5752.66,5752.66,5752.66,528
2002/1/11,12:32:00,5748.04,5748.04,5748.04,5748.04,709
2002/1/11,12:33:00,5758.87,5758.87,5758.87,5758.87,605
2002/1/11,12:34:00,5759.40,5759.40,5759.40,5759.40,485
2002/1/11,12:35:00,5761.28,5761.28,5761.28,5761.28,524
2002/1/11,12:36:00,5758.23,5758.23,5758.23,5758.23,360
2002/1/11,12:37:00,5747.59,5747.59,5747.59,5747.59,358
2002/1/11,12:38:00,5747.21,5747.21,5747.21,5747.21,391
2002/1/11,12:39:00,5740.08,5740.08,5740.08,5740.08,351
2002/1/11,12:40:00,5740.73,5740.73,5740.73,5740.73,339
2002/1/11,12:41:00,5742.82,5742.82,5742.82,5742.82,379
2002/1/11,12:42:00,5737.80,5737.80,5737.80,5737.80,433
2002/1/11,12:43:00,5741.02,5741.02,5741.02,5741.02,286
2002/1/11,12:44:00,5743.02,5743.02,5743.02,5743.02,300
2002/1/11,12:45:00,5740.19,5740.19,5740.19,5740.19,360
2002/1/11,12:46:00,5747.63,5747.63,5747.63,5747.63,344
2002/1/11,12:47:00,5744.40,5744.40,5744.40,5744.40,321
2002/1/11,12:48:00,5748.36,5748.36,5748.36,5748.36,322
2002/1/11,12:49:00,5741.87,5741.87,5741.87,5741.87,274
2002/1/11,12:50:00,5740.33,5740.33,5740.33,5740.33,346
2002/1/11,12:51:00,5733.57,5733.57,5733.57,5733.57,476
2002/1/11,12:52:00,5725.87,5725.87,5725.87,5725.87,635
2002/1/11,12:53:00,5722.40,5722.40,5722.40,5722.40,632
2002/1/11,12:54:00,5721.42,5721.42,5721.42,5721.42,550
2002/1/11,12:55:00,5720.64,5720.64,5720.64,5720.64,769
2002/1/11,12:56:00,5709.06,5709.06,5709.06,5709.06,796
2002/1/11,12:57:00,5713.07,5713.07,5713.07,5713.07,782
2002/1/11,12:58:00,5708.43,5708.43,5708.43,5708.43,555
2002/1/11,12:59:00,5701.11,5701.11,5701.11,5701.11,766
2002/1/11,13:00:00,5697.60,5697.60,5697.60,5697.60,700
2002/1/11,13:01:00,5696.95,5696.95,5696.95,5696.95,604
2002/1/11,13:02:00,5699.19,5699.19,5699.19,5699.19,815
2002/1/11,13:03:00,5692.82,5692.82,5692.82,5692.82,573
2002/1/11,13:04:00,5692.30,5692.30,5692.30,5692.30,582
2002/1/11,13:05:00,5688.98,5688.98,5688.98,5688.98,712
2002/1/11,13:06:00,5704.75,5704.75,5704.75,5704.75,829
2002/1/11,13:07:00,5714.27,5714.27,5714.27,5714.27,695
2002/1/11,13:08:00,5719.48,5719.48,5719.48,5719.48,553
2002/1/11,13:09:00,5726.89,5726.89,5726.89,5726.89,559
2002/1/11,13:10:00,5737.28,5737.28,5737.28,5737.28,527
2002/1/11,13:11:00,5745.15,5745.15,5745.15,5745.15,591
2002/1/11,13:12:00,5747.98,5747.98,5747.98,5747.98,627
2002/1/11,13:13:00,5747.05,5747.05,5747.05,5747.05,507
2002/1/11,13:14:00,5739.19,5739.19,5739.19,5739.19,487
2002/1/11,13:15:00,5734.00,5734.00,5734.00,5734.00,445
2002/1/11,13:16:00,5731.77,5731.77,5731.77,5731.77,509
2002/1/11,13:17:00,5725.75,5725.75,5725.75,5725.75,653
2002/1/11,13:18:00,5722.63,5722.63,5722.63,5722.63,449
2002/1/11,13:19:00,5714.89,5714.89,5714.89,5714.89,440
2002/1/11,13:20:00,5709.71,5709.71,5709.71,5709.71,489
2002/1/11,13:21:00,5704.64,5704.64,5704.64,5704.64,549
2002/1/11,13:22:00,5706.53,5706.53,5706.53,5706.53,834
2002/1/11,13:23:00,5692.39,5692.39,5692.39,5692.39,724
2002/1/11,13:24:00,5704.49,5704.49,5704.49,5704.49,701
2002/1/11,13:25:00,5697.56,5697.56,5697.56,5697.56,644
2002/1/11,13:26:00,5696.91,5696.91,5696.91,5696.91,697
2002/1/11,13:27:00,5694.37,5694.37,5694.37,5694.37,767
2002/1/11,13:28:00,5694.22,5694.22,5694.22,5694.22,696
2002/1/11,13:29:00,5685.29,5685.29,5685.29,5685.29,958
2002/1/11,13:30:00,5687.59,5687.59,5687.59,5687.59,3837
2002/1/14,09:00:00,5687.59,5687.59,5687.59,5687.59,0
2002/1/14,09:01:00,5625.64,5625.64,5625.64,5625.64,0
2002/1/14,09:02:00,5646.30,5646.30,5646.30,5646.30,4440
2002/1/14,09:03:00,5653.59,5653.59,5653.59,5653.59,1189
2002/1/14,09:04:00,5661.02,5661.02,5661.02,5661.02,996
2002/1/14,09:05:00,5657.18,5657.18,5657.18,5657.18,1150
2002/1/14,09:06:00,5648.98,5648.98,5648.98,5648.98,1004
2002/1/14,09:07:00,5645.92,5645.92,5645.92,5645.92,952
2002/1/14,09:08:00,5634.37,5634.37,5634.37,5634.37,1085
2002/1/14,09:09:00,5617.70,5617.70,5617.70,5617.70,923
2002/1/14,09:10:00,5604.92,5604.92,5604.92,5604.92,987
2002/1/14,09:11:00,5595.71,5595.71,5595.71,5595.71,1185
2002/1/14,09:12:00,5590.08,5590.08,5590.08,5590.08,1456
2002/1/14,09:13:00,5584.23,5584.23,5584.23,5584.23,1283
2002/1/14,09:14:00,5595.88,5595.88,5595.88,5595.88,1470
2002/1/14,09:15:00,5602.99,5602.99,5602.99,5602.99,1180
2002/1/14,09:16:00,5606.41,5606.41,5606.41,5606.41,1181
2002/1/14,09:17:00,5610.71,5610.71,5610.71,5610.71,1495
2002/1/14,09:18:00,5619.36,5619.36,5619.36,5619.36,1108
2002/1/14,09:19:00,5624.78,5624.78,5624.78,5624.78,666
2002/1/14,09:20:00,5628.63,5628.63,5628.63,5628.63,662
2002/1/14,09:21:00,5636.11,5636.11,5636.11,5636.11,773
2002/1/14,09:22:00,5634.27,5634.27,5634.27,5634.27,996
2002/1/14,09:23:00,5633.07,5633.07,5633.07,5633.07,464
2002/1/14,09:24:00,5635.73,5635.73,5635.73,5635.73,444
2002/1/14,09:25:00,5629.67,5629.67,5629.67,5629.67,510
2002/1/14,09:26:00,5632.43,5632.43,5632.43,5632.43,527
2002/1/14,09:27:00,5625.91,5625.91,5625.91,5625.91,460
2002/1/14,09:28:00,5624.33,5624.33,5624.33,5624.33,401
2002/1/14,09:29:00,5618.73,5618.73,5618.73,5618.73,377
2002/1/14,09:30:00,5624.92,5624.92,5624.92,5624.92,424
2002/1/14,09:31:00,5634.04,5634.04,5634.04,5634.04,495
2002/1/14,09:32:00,5632.29,5632.29,5632.29,5632.29,597
2002/1/14,09:33:00,5637.79,5637.79,5637.79,5637.79,367
2002/1/14,09:34:00,5637.66,5637.66,5637.66,5637.66,567
2002/1/14,09:35:00,5642.67,5642.67,5642.67,5642.67,463
2002/1/14,09:36:00,5649.82,5649.82,5649.82,5649.82,592
2002/1/14,09:37:00,5652.99,5652.99,5652.99,5652.99,590
2002/1/14,09:38:00,5656.83,5656.83,5656.83,5656.83,541
2002/1/14,09:39:00,5650.30,5650.30,5650.30,5650.30,533
2002/1/14,09:40:00,5656.89,5656.89,5656.89,5656.89,547
2002/1/14,09:41:00,5653.58,5653.58,5653.58,5653.58,450
2002/1/14,09:42:00,5651.50,5651.50,5651.50,5651.50,673
2002/1/14,09:43:00,5648.86,5648.86,5648.86,5648.86,398
2002/1/14,09:44:00,5638.86,5638.86,5638.86,5638.86,312
2002/1/14,09:45:00,5636.38,5636.38,5636.38,5636.38,318
2002/1/14,09:46:00,5631.21,5631.21,5631.21,5631.21,404
2002/1/14,09:47:00,5625.28,5625.28,5625.28,5625.28,441
2002/1/14,09:48:00,5623.25,5623.25,5623.25,5623.25,416
2002/1/14,09:49:00,5620.86,5620.86,5620.86,5620.86,400
2002/1/14,09:50:00,5619.58,5619.58,5619.58,5619.58,426
2002/1/14,09:51:00,5616.16,5616.16,5616.16,5616.16,382
2002/1/14,09:52:00,5615.33,5615.33,5615.33,5615.33,495
2002/1/14,09:53:00,5619.46,5619.46,5619.46,5619.46,367
2002/1/14,09:54:00,5617.43,5617.43,5617.43,5617.43,319
2002/1/14,09:55:00,5619.64,5619.64,5619.64,5619.64,282
2002/1/14,09:56:00,5627.01,5627.01,5627.01,5627.01,407
2002/1/14,09:57:00,5630.62,5630.62,5630.62,5630.62,383
2002/1/14,09:58:00,5628.61,5628.61,5628.61,5628.61,358
2002/1/14,09:59:00,5632.33,5632.33,5632.33,5632.33,384
2002/1/14,10:00:00,5632.68,5632.68,5632.68,5632.68,378
2002/1/14,10:01:00,5633.90,5633.90,5633.90,5633.90,360
2002/1/14,10:02:00,5641.39,5641.39,5641.39,5641.39,540
2002/1/14,10:03:00,5642.77,5642.77,5642.77,5642.77,358
2002/1/14,10:04:00,5642.05,5642.05,5642.05,5642.05,343
2002/1/14,10:05:00,5643.71,5643.71,5643.71,5643.71,365
2002/1/14,10:06:00,5646.48,5646.48,5646.48,5646.48,335
2002/1/14,10:07:00,5649.27,5649.27,5649.27,5649.27,406
2002/1/14,10:08:00,5640.29,5640.29,5640.29,5640.29,374
2002/1/14,10:09:00,5638.55,5638.55,5638.55,5638.55,319
2002/1/14,10:10:00,5635.03,5635.03,5635.03,5635.03,305
2002/1/14,10:11:00,5635.80,5635.80,5635.80,5635.80,314
2002/1/14,10:12:00,5631.39,5631.39,5631.39,5631.39,546
2002/1/14,10:13:00,5632.66,5632.66,5632.66,5632.66,312
2002/1/14,10:14:00,5628.59,5628.59,5628.59,5628.59,224
2002/1/14,10:15:00,5628.00,5628.00,5628.00,5628.00,294
2002/1/14,10:16:00,5629.59,5629.59,5629.59,5629.59,277
2002/1/14,10:17:00,5626.27,5626.27,5626.27,5626.27,287
2002/1/14,10:18:00,5630.11,5630.11,5630.11,5630.11,291
2002/1/14,10:19:00,5629.62,5629.62,5629.62,5629.62,327
2002/1/14,10:20:00,5628.19,5628.19,5628.19,5628.19,213
2002/1/14,10:21:00,5627.71,5627.71,5627.71,5627.71,260
2002/1/14,10:22:00,5630.64,5630.64,5630.64,5630.64,505
2002/1/14,10:23:00,5621.34,5621.34,5621.34,5621.34,221
2002/1/14,10:24:00,5617.71,5617.71,5617.71,5617.71,208
2002/1/14,10:25:00,5613.23,5613.23,5613.23,5613.23,206
2002/1/14,10:26:00,5614.08,5614.08,5614.08,5614.08,292
2002/1/14,10:27:00,5613.16,5613.16,5613.16,5613.16,435
2002/1/14,10:28:00,5602.69,5602.69,5602.69,5602.69,445
2002/1/14,10:29:00,5600.07,5600.07,5600.07,5600.07,374
2002/1/14,10:30:00,5602.27,5602.27,5602.27,5602.27,416
2002/1/14,10:31:00,5595.19,5595.19,5595.19,5595.19,487
2002/1/14,10:32:00,5599.65,5599.65,5599.65,5599.65,586
2002/1/14,10:33:00,5592.76,5592.76,5592.76,5592.76,331
2002/1/14,10:34:00,5597.70,5597.70,5597.70,5597.70,314
2002/1/14,10:35:00,5592.75,5592.75,5592.75,5592.75,250
2002/1/14,10:36:00,5599.35,5599.35,5599.35,5599.35,292
2002/1/14,10:37:00,5593.47,5593.47,5593.47,5593.47,352
2002/1/14,10:38:00,5604.19,5604.19,5604.19,5604.19,261
2002/1/14,10:39:00,5598.31,5598.31,5598.31,5598.31,259
2002/1/14,10:40:00,5598.63,5598.63,5598.63,5598.63,217
2002/1/14,10:41:00,5603.87,5603.87,5603.87,5603.87,240
2002/1/14,10:42:00,5604.60,5604.60,5604.60,5604.60,401
2002/1/14,10:43:00,5606.46,5606.46,5606.46,5606.46,199
2002/1/14,10:44:00,5604.38,5604.38,5604.38,5604.38,211
2002/1/14,10:45:00,5601.82,5601.82,5601.82,5601.82,160
2002/1/14,10:46:00,5602.51,5602.51,5602.51,5602.51,195
2002/1/14,10:47:00,5600.54,5600.54,5600.54,5600.54,212
2002/1/14,10:48:00,5599.24,5599.24,5599.24,5599.24,163
2002/1/14,10:49:00,5597.42,5597.42,5597.42,5597.42,157
2002/1/14,10:50:00,5595.35,5595.35,5595.35,5595.35,142
2002/1/14,10:51:00,5598.79,5598.79,5598.79,5598.79,185
2002/1/14,10:52:00,5591.66,5591.66,5591.66,5591.66,378
2002/1/14,10:53:00,5590.65,5590.65,5590.65,5590.65,165
2002/1/14,10:54:00,5589.25,5589.25,5589.25,5589.25,251
2002/1/14,10:55:00,5590.42,5590.42,5590.42,5590.42,244
2002/1/14,10:56:00,5589.51,5589.51,5589.51,5589.51,352
2002/1/14,10:57:00,5586.29,5586.29,5586.29,5586.29,283
2002/1/14,10:58:00,5584.49,5584.49,5584.49,5584.49,261
2002/1/14,10:59:00,5582.40,5582.40,5582.40,5582.40,391
2002/1/14,11:00:00,5586.77,5586.77,5586.77,5586.77,344
2002/1/14,11:01:00,5580.68,5580.68,5580.68,5580.68,397
2002/1/14,11:02:00,5579.87,5579.87,5579.87,5579.87,510
2002/1/14,11:03:00,5580.77,5580.77,5580.77,5580.77,327
2002/1/14,11:04:00,5579.24,5579.24,5579.24,5579.24,251
2002/1/14,11:05:00,5581.34,5581.34,5581.34,5581.34,256
2002/1/14,11:06:00,5578.46,5578.46,5578.46,5578.46,225
2002/1/14,11:07:00,5586.05,5586.05,5586.05,5586.05,229
2002/1/14,11:08:00,5582.51,5582.51,5582.51,5582.51,210
2002/1/14,11:09:00,5595.49,5595.49,5595.49,5595.49,256
2002/1/14,11:10:00,5597.06,5597.06,5597.06,5597.06,336
2002/1/14,11:11:00,5601.65,5601.65,5601.65,5601.65,411
2002/1/14,11:12:00,5608.74,5608.74,5608.74,5608.74,745
2002/1/14,11:13:00,5610.16,5610.16,5610.16,5610.16,433
2002/1/14,11:14:00,5605.30,5605.30,5605.30,5605.30,359
2002/1/14,11:15:00,5609.87,5609.87,5609.87,5609.87,291
2002/1/14,11:16:00,5608.21,5608.21,5608.21,5608.21,207
2002/1/14,11:17:00,5606.80,5606.80,5606.80,5606.80,220
2002/1/14,11:18:00,5606.19,5606.19,5606.19,5606.19,142
2002/1/14,11:19:00,5599.71,5599.71,5599.71,5599.71,156
2002/1/14,11:20:00,5603.34,5603.34,5603.34,5603.34,139
2002/1/14,11:21:00,5601.07,5601.07,5601.07,5601.07,171
2002/1/14,11:22:00,5597.87,5597.87,5597.87,5597.87,206
2002/1/14,11:23:00,5599.31,5599.31,5599.31,5599.31,126
2002/1/14,11:24:00,5594.68,5594.68,5594.68,5594.68,118
2002/1/14,11:25:00,5594.46,5594.46,5594.46,5594.46,121
2002/1/14,11:26:00,5600.75,5600.75,5600.75,5600.75,110
2002/1/14,11:27:00,5597.31,5597.31,5597.31,5597.31,151
2002/1/14,11:28:00,5599.96,5599.96,5599.96,5599.96,118
2002/1/14,11:29:00,5594.45,5594.45,5594.45,5594.45,113
2002/1/14,11:30:00,5595.56,5595.56,5595.56,5595.56,121
2002/1/14,11:31:00,5601.35,5601.35,5601.35,5601.35,123
2002/1/14,11:32:00,5601.93,5601.93,5601.93,5601.93,199
2002/1/14,11:33:00,5600.53,5600.53,5600.53,5600.53,78
2002/1/14,11:34:00,5596.90,5596.90,5596.90,5596.90,99
2002/1/14,11:35:00,5598.59,5598.59,5598.59,5598.59,135
2002/1/14,11:36:00,5593.52,5593.52,5593.52,5593.52,129
2002/1/14,11:37:00,5592.81,5592.81,5592.81,5592.81,127
2002/1/14,11:38:00,5596.37,5596.37,5596.37,5596.37,135
2002/1/14,11:39:00,5592.19,5592.19,5592.19,5592.19,165
2002/1/14,11:40:00,5589.50,5589.50,5589.50,5589.50,116
2002/1/14,11:41:00,5588.21,5588.21,5588.21,5588.21,118
2002/1/14,11:42:00,5587.45,5587.45,5587.45,5587.45,157
2002/1/14,11:43:00,5591.48,5591.48,5591.48,5591.48,126
2002/1/14,11:44:00,5586.40,5586.40,5586.40,5586.40,121
2002/1/14,11:45:00,5586.44,5586.44,5586.44,5586.44,126
2002/1/14,11:46:00,5586.11,5586.11,5586.11,5586.11,163
2002/1/14,11:47:00,5584.32,5584.32,5584.32,5584.32,142
2002/1/14,11:48:00,5591.10,5591.10,5591.10,5591.10,155
2002/1/14,11:49:00,5588.46,5588.46,5588.46,5588.46,142
2002/1/14,11:50:00,5586.95,5586.95,5586.95,5586.95,130
2002/1/14,11:51:00,5592.76,5592.76,5592.76,5592.76,132
2002/1/14,11:52:00,5595.23,5595.23,5595.23,5595.23,157
2002/1/14,11:53:00,5595.00,5595.00,5595.00,5595.00,167
2002/1/14,11:54:00,5592.60,5592.60,5592.60,5592.60,159
2002/1/14,11:55:00,5598.79,5598.79,5598.79,5598.79,170
2002/1/14,11:56:00,5599.63,5599.63,5599.63,5599.63,152
2002/1/14,11:57:00,5604.18,5604.18,5604.18,5604.18,231
2002/1/14,11:58:00,5605.54,5605.54,5605.54,5605.54,206
2002/1/14,11:59:00,5611.98,5611.98,5611.98,5611.98,218
2002/1/14,12:00:00,5615.42,5615.42,5615.42,5615.42,231
2002/1/14,12:01:00,5615.72,5615.72,5615.72,5615.72,502
2002/1/14,12:02:00,5621.93,5621.93,5621.93,5621.93,612
2002/1/14,12:03:00,5621.09,5621.09,5621.09,5621.09,368
2002/1/14,12:04:00,5621.45,5621.45,5621.45,5621.45,398
2002/1/14,12:05:00,5616.63,5616.63,5616.63,5616.63,288
2002/1/14,12:06:00,5620.37,5620.37,5620.37,5620.37,312
2002/1/14,12:07:00,5614.63,5614.63,5614.63,5614.63,301
2002/1/14,12:08:00,5617.70,5617.70,5617.70,5617.70,191
2002/1/14,12:09:00,5611.80,5611.80,5611.80,5611.80,206
2002/1/14,12:10:00,5610.94,5610.94,5610.94,5610.94,157
2002/1/14,12:11:00,5609.07,5609.07,5609.07,5609.07,165
2002/1/14,12:12:00,5608.12,5608.12,5608.12,5608.12,168
2002/1/14,12:13:00,5607.30,5607.30,5607.30,5607.30,144
2002/1/14,12:14:00,5606.59,5606.59,5606.59,5606.59,125
2002/1/14,12:15:00,5604.33,5604.33,5604.33,5604.33,124
2002/1/14,12:16:00,5605.41,5605.41,5605.41,5605.41,114
2002/1/14,12:17:00,5609.51,5609.51,5609.51,5609.51,108
2002/1/14,12:18:00,5604.65,5604.65,5604.65,5604.65,113
2002/1/14,12:19:00,5604.20,5604.20,5604.20,5604.20,90
2002/1/14,12:20:00,5609.13,5609.13,5609.13,5609.13,98
2002/1/14,12:21:00,5605.70,5605.70,5605.70,5605.70,88
2002/1/14,12:22:00,5608.64,5608.64,5608.64,5608.64,152
2002/1/14,12:23:00,5609.40,5609.40,5609.40,5609.40,180
2002/1/14,12:24:00,5609.54,5609.54,5609.54,5609.54,178
2002/1/14,12:25:00,5604.68,5604.68,5604.68,5604.68,138
2002/1/14,12:26:00,5610.60,5610.60,5610.60,5610.60,155
2002/1/14,12:27:00,5609.62,5609.62,5609.62,5609.62,182
2002/1/14,12:28:00,5609.46,5609.46,5609.46,5609.46,133
2002/1/14,12:29:00,5613.16,5613.16,5613.16,5613.16,123
2002/1/14,12:30:00,5612.75,5612.75,5612.75,5612.75,136
2002/1/14,12:31:00,5618.77,5618.77,5618.77,5618.77,234
2002/1/14,12:32:00,5620.18,5620.18,5620.18,5620.18,329
2002/1/14,12:33:00,5622.22,5622.22,5622.22,5622.22,237
2002/1/14,12:34:00,5624.34,5624.34,5624.34,5624.34,244
2002/1/14,12:35:00,5625.66,5625.66,5625.66,5625.66,227
2002/1/14,12:36:00,5621.68,5621.68,5621.68,5621.68,288
2002/1/14,12:37:00,5626.91,5626.91,5626.91,5626.91,323
2002/1/14,12:38:00,5627.23,5627.23,5627.23,5627.23,338
2002/1/14,12:39:00,5633.22,5633.22,5633.22,5633.22,344
2002/1/14,12:40:00,5637.50,5637.50,5637.50,5637.50,577
2002/1/14,12:41:00,5638.97,5638.97,5638.97,5638.97,345
2002/1/14,12:42:00,5644.99,5644.99,5644.99,5644.99,934
2002/1/14,12:43:00,5650.00,5650.00,5650.00,5650.00,671
2002/1/14,12:44:00,5649.80,5649.80,5649.80,5649.80,571
2002/1/14,12:45:00,5652.27,5652.27,5652.27,5652.27,480
2002/1/14,12:46:00,5648.85,5648.85,5648.85,5648.85,531
2002/1/14,12:47:00,5642.33,5642.33,5642.33,5642.33,503
2002/1/14,12:48:00,5639.57,5639.57,5639.57,5639.57,352
2002/1/14,12:49:00,5634.71,5634.71,5634.71,5634.71,318
2002/1/14,12:50:00,5625.86,5625.86,5625.86,5625.86,296
2002/1/14,12:51:00,5622.77,5622.77,5622.77,5622.77,355
2002/1/14,12:52:00,5626.04,5626.04,5626.04,5626.04,523
2002/1/14,12:53:00,5621.57,5621.57,5621.57,5621.57,275
2002/1/14,12:54:00,5620.44,5620.44,5620.44,5620.44,223
2002/1/14,12:55:00,5619.80,5619.80,5619.80,5619.80,207
2002/1/14,12:56:00,5625.07,5625.07,5625.07,5625.07,175
2002/1/14,12:57:00,5617.41,5617.41,5617.41,5617.41,231
2002/1/14,12:58:00,5621.59,5621.59,5621.59,5621.59,216
2002/1/14,12:59:00,5616.26,5616.26,5616.26,5616.26,241
2002/1/14,13:00:00,5617.77,5617.77,5617.77,5617.77,223
2002/1/14,13:01:00,5619.63,5619.63,5619.63,5619.63,186
2002/1/14,13:02:00,5611.21,5611.21,5611.21,5611.21,332
2002/1/14,13:03:00,5615.33,5615.33,5615.33,5615.33,235
2002/1/14,13:04:00,5614.97,5614.97,5614.97,5614.97,244
2002/1/14,13:05:00,5614.92,5614.92,5614.92,5614.92,216
2002/1/14,13:06:00,5611.35,5611.35,5611.35,5611.35,262
2002/1/14,13:07:00,5613.19,5613.19,5613.19,5613.19,224
2002/1/14,13:08:00,5611.36,5611.36,5611.36,5611.36,238
2002/1/14,13:09:00,5615.44,5615.44,5615.44,5615.44,200
2002/1/14,13:10:00,5617.76,5617.76,5617.76,5617.76,261
2002/1/14,13:11:00,5623.28,5623.28,5623.28,5623.28,209
2002/1/14,13:12:00,5623.71,5623.71,5623.71,5623.71,349
2002/1/14,13:13:00,5625.32,5625.32,5625.32,5625.32,231
2002/1/14,13:14:00,5621.33,5621.33,5621.33,5621.33,299
2002/1/14,13:15:00,5619.91,5619.91,5619.91,5619.91,288
2002/1/14,13:16:00,5621.40,5621.40,5621.40,5621.40,322
2002/1/14,13:17:00,5615.38,5615.38,5615.38,5615.38,362
2002/1/14,13:18:00,5610.24,5610.24,5610.24,5610.24,347
2002/1/14,13:19:00,5607.58,5607.58,5607.58,5607.58,350
2002/1/14,13:20:00,5601.63,5601.63,5601.63,5601.63,363
2002/1/14,13:21:00,5598.95,5598.95,5598.95,5598.95,587
2002/1/14,13:22:00,5591.31,5591.31,5591.31,5591.31,657
2002/1/14,13:23:00,5587.54,5587.54,5587.54,5587.54,654
2002/1/14,13:24:00,5584.93,5584.93,5584.93,5584.93,634
2002/1/14,13:25:00,5591.40,5591.40,5591.40,5591.40,665
2002/1/14,13:26:00,5588.43,5588.43,5588.43,5588.43,719
2002/1/14,13:27:00,5589.63,5589.63,5589.63,5589.63,719
2002/1/14,13:28:00,5599.86,5599.86,5599.86,5599.86,650
2002/1/14,13:29:00,5601.23,5601.23,5601.23,5601.23,732
2002/1/14,13:30:00,5611.86,5611.86,5611.86,5611.86,3407
2002/1/15,09:00:00,5611.86,5611.86,5611.86,5611.86,0
2002/1/15,09:01:00,5582.65,5582.65,5582.65,5582.65,0
2002/1/15,09:02:00,5602.45,5602.45,5602.45,5602.45,2935
2002/1/15,09:03:00,5611.29,5611.29,5611.29,5611.29,1056
2002/1/15,09:04:00,5622.90,5622.90,5622.90,5622.90,1107
2002/1/15,09:05:00,5627.90,5627.90,5627.90,5627.90,1208
2002/1/15,09:06:00,5628.03,5628.03,5628.03,5628.03,1439
2002/1/15,09:07:00,5627.17,5627.17,5627.17,5627.17,1201
2002/1/15,09:08:00,5619.80,5619.80,5619.80,5619.80,1152
2002/1/15,09:09:00,5612.19,5612.19,5612.19,5612.19,887
2002/1/15,09:10:00,5595.27,5595.27,5595.27,5595.27,690
2002/1/15,09:11:00,5584.29,5584.29,5584.29,5584.29,869
2002/1/15,09:12:00,5578.28,5578.28,5578.28,5578.28,1089
2002/1/15,09:13:00,5567.97,5567.97,5567.97,5567.97,888
2002/1/15,09:14:00,5565.68,5565.68,5565.68,5565.68,732
2002/1/15,09:15:00,5568.98,5568.98,5568.98,5568.98,684
2002/1/15,09:16:00,5571.54,5571.54,5571.54,5571.54,789
2002/1/15,09:17:00,5574.24,5574.24,5574.24,5574.24,755
2002/1/15,09:18:00,5582.27,5582.27,5582.27,5582.27,696
2002/1/15,09:19:00,5589.90,5589.90,5589.90,5589.90,642
2002/1/15,09:20:00,5596.19,5596.19,5596.19,5596.19,745
2002/1/15,09:21:00,5592.29,5592.29,5592.29,5592.29,765
2002/1/15,09:22:00,5601.45,5601.45,5601.45,5601.45,734
2002/1/15,09:23:00,5597.07,5597.07,5597.07,5597.07,516
2002/1/15,09:24:00,5597.91,5597.91,5597.91,5597.91,468
2002/1/15,09:25:00,5592.91,5592.91,5592.91,5592.91,443
2002/1/15,09:26:00,5596.73,5596.73,5596.73,5596.73,433
2002/1/15,09:27:00,5590.77,5590.77,5590.77,5590.77,531
2002/1/15,09:28:00,5596.36,5596.36,5596.36,5596.36,502
2002/1/15,09:29:00,5596.83,5596.83,5596.83,5596.83,452
2002/1/15,09:30:00,5600.50,5600.50,5600.50,5600.50,448
2002/1/15,09:31:00,5612.63,5612.63,5612.63,5612.63,567
2002/1/15,09:32:00,5619.01,5619.01,5619.01,5619.01,608
2002/1/15,09:33:00,5615.42,5615.42,5615.42,5615.42,568
2002/1/15,09:34:00,5622.18,5622.18,5622.18,5622.18,655
2002/1/15,09:35:00,5621.33,5621.33,5621.33,5621.33,648
2002/1/15,09:36:00,5624.96,5624.96,5624.96,5624.96,610
2002/1/15,09:37:00,5628.65,5628.65,5628.65,5628.65,698
2002/1/15,09:38:00,5625.69,5625.69,5625.69,5625.69,603
2002/1/15,09:39:00,5627.20,5627.20,5627.20,5627.20,506
2002/1/15,09:40:00,5627.66,5627.66,5627.66,5627.66,428
2002/1/15,09:41:00,5625.87,5625.87,5625.87,5625.87,478
2002/1/15,09:42:00,5626.32,5626.32,5626.32,5626.32,425
2002/1/15,09:43:00,5624.09,5624.09,5624.09,5624.09,341
2002/1/15,09:44:00,5628.08,5628.08,5628.08,5628.08,411
2002/1/15,09:45:00,5622.03,5622.03,5622.03,5622.03,348
2002/1/15,09:46:00,5624.50,5624.50,5624.50,5624.50,358
2002/1/15,09:47:00,5621.08,5621.08,5621.08,5621.08,346
2002/1/15,09:48:00,5610.75,5610.75,5610.75,5610.75,488
2002/1/15,09:49:00,5608.56,5608.56,5608.56,5608.56,426
2002/1/15,09:50:00,5603.62,5603.62,5603.62,5603.62,528
2002/1/15,09:51:00,5599.86,5599.86,5599.86,5599.86,561
2002/1/15,09:52:00,5593.41,5593.41,5593.41,5593.41,543
2002/1/15,09:53:00,5591.77,5591.77,5591.77,5591.77,459
2002/1/15,09:54:00,5583.36,5583.36,5583.36,5583.36,404
2002/1/15,09:55:00,5577.84,5577.84,5577.84,5577.84,427
2002/1/15,09:56:00,5578.74,5578.74,5578.74,5578.74,377
2002/1/15,09:57:00,5572.38,5572.38,5572.38,5572.38,424
2002/1/15,09:58:00,5576.09,5576.09,5576.09,5576.09,390
2002/1/15,09:59:00,5582.93,5582.93,5582.93,5582.93,392
2002/1/15,10:00:00,5579.12,5579.12,5579.12,5579.12,385
2002/1/15,10:01:00,5584.13,5584.13,5584.13,5584.13,447
2002/1/15,10:02:00,5589.64,5589.64,5589.64,5589.64,396
2002/1/15,10:03:00,5587.39,5587.39,5587.39,5587.39,278
2002/1/15,10:04:00,5593.23,5593.23,5593.23,5593.23,234
2002/1/15,10:05:00,5589.73,5589.73,5589.73,5589.73,236
2002/1/15,10:06:00,5592.64,5592.64,5592.64,5592.64,267
2002/1/15,10:07:00,5588.71,5588.71,5588.71,5588.71,241
2002/1/15,10:08:00,5586.81,5586.81,5586.81,5586.81,228
2002/1/15,10:09:00,5580.83,5580.83,5580.83,5580.83,223
2002/1/15,10:10:00,5576.06,5576.06,5576.06,5576.06,241
2002/1/15,10:11:00,5571.47,5571.47,5571.47,5571.47,312
2002/1/15,10:12:00,5566.20,5566.20,5566.20,5566.20,393
2002/1/15,10:13:00,5561.31,5561.31,5561.31,5561.31,428
2002/1/15,10:14:00,5553.06,5553.06,5553.06,5553.06,574
2002/1/15,10:15:00,5545.40,5545.40,5545.40,5545.40,634
2002/1/15,10:16:00,5538.02,5538.02,5538.02,5538.02,819
2002/1/15,10:17:00,5532.36,5532.36,5532.36,5532.36,835
2002/1/15,10:18:00,5528.75,5528.75,5528.75,5528.75,694
2002/1/15,10:19:00,5535.15,5535.15,5535.15,5535.15,543
2002/1/15,10:20:00,5541.05,5541.05,5541.05,5541.05,550
2002/1/15,10:21:00,5556.39,5556.39,5556.39,5556.39,525
2002/1/15,10:22:00,5554.17,5554.17,5554.17,5554.17,638
2002/1/15,10:23:00,5561.10,5561.10,5561.10,5561.10,472
2002/1/15,10:24:00,5561.78,5561.78,5561.78,5561.78,369
2002/1/15,10:25:00,5555.82,5555.82,5555.82,5555.82,241
2002/1/15,10:26:00,5560.61,5560.61,5560.61,5560.61,303
2002/1/15,10:27:00,5552.21,5552.21,5552.21,5552.21,265
2002/1/15,10:28:00,5552.32,5552.32,5552.32,5552.32,251
2002/1/15,10:29:00,5550.53,5550.53,5550.53,5550.53,199
2002/1/15,10:30:00,5551.01,5551.01,5551.01,5551.01,186
2002/1/15,10:31:00,5549.25,5549.25,5549.25,5549.25,275
2002/1/15,10:32:00,5548.08,5548.08,5548.08,5548.08,214
2002/1/15,10:33:00,5552.21,5552.21,5552.21,5552.21,166
2002/1/15,10:34:00,5548.85,5548.85,5548.85,5548.85,201
2002/1/15,10:35:00,5552.71,5552.71,5552.71,5552.71,366
2002/1/15,10:36:00,5553.47,5553.47,5553.47,5553.47,276
2002/1/15,10:37:00,5557.92,5557.92,5557.92,5557.92,441
2002/1/15,10:38:00,5563.12,5563.12,5563.12,5563.12,323
2002/1/15,10:39:00,5567.22,5567.22,5567.22,5567.22,338
2002/1/15,10:40:00,5569.51,5569.51,5569.51,5569.51,277
2002/1/15,10:41:00,5568.77,5568.77,5568.77,5568.77,296
2002/1/15,10:42:00,5567.97,5567.97,5567.97,5567.97,276
2002/1/15,10:43:00,5564.04,5564.04,5564.04,5564.04,305
2002/1/15,10:44:00,5569.99,5569.99,5569.99,5569.99,209
2002/1/15,10:45:00,5564.89,5564.89,5564.89,5564.89,321
2002/1/15,10:46:00,5570.05,5570.05,5570.05,5570.05,236
2002/1/15,10:47:00,5569.85,5569.85,5569.85,5569.85,350
2002/1/15,10:48:00,5569.00,5569.00,5569.00,5569.00,315
2002/1/15,10:49:00,5569.08,5569.08,5569.08,5569.08,264
2002/1/15,10:50:00,5568.50,5568.50,5568.50,5568.50,209
2002/1/15,10:51:00,5565.19,5565.19,5565.19,5565.19,228
2002/1/15,10:52:00,5558.79,5558.79,5558.79,5558.79,261
2002/1/15,10:53:00,5552.18,5552.18,5552.18,5552.18,182
2002/1/15,10:54:00,5557.52,5557.52,5557.52,5557.52,222
2002/1/15,10:55:00,5551.12,5551.12,5551.12,5551.12,207
2002/1/15,10:56:00,5551.99,5551.99,5551.99,5551.99,245
2002/1/15,10:57:00,5549.57,5549.57,5549.57,5549.57,252
2002/1/15,10:58:00,5542.27,5542.27,5542.27,5542.27,274
2002/1/15,10:59:00,5540.66,5540.66,5540.66,5540.66,212
2002/1/15,11:00:00,5539.10,5539.10,5539.10,5539.10,263
2002/1/15,11:01:00,5538.95,5538.95,5538.95,5538.95,332
2002/1/15,11:02:00,5536.54,5536.54,5536.54,5536.54,331
2002/1/15,11:03:00,5540.00,5540.00,5540.00,5540.00,279
2002/1/15,11:04:00,5538.68,5538.68,5538.68,5538.68,271
2002/1/15,11:05:00,5538.99,5538.99,5538.99,5538.99,243
2002/1/15,11:06:00,5541.34,5541.34,5541.34,5541.34,275
2002/1/15,11:07:00,5543.14,5543.14,5543.14,5543.14,242
2002/1/15,11:08:00,5540.98,5540.98,5540.98,5540.98,204
2002/1/15,11:09:00,5543.13,5543.13,5543.13,5543.13,187
2002/1/15,11:10:00,5545.23,5545.23,5545.23,5545.23,175
2002/1/15,11:11:00,5542.41,5542.41,5542.41,5542.41,212
2002/1/15,11:12:00,5544.12,5544.12,5544.12,5544.12,154
2002/1/15,11:13:00,5540.61,5540.61,5540.61,5540.61,115
2002/1/15,11:14:00,5541.93,5541.93,5541.93,5541.93,158
2002/1/15,11:15:00,5541.18,5541.18,5541.18,5541.18,155
2002/1/15,11:16:00,5536.26,5536.26,5536.26,5536.26,151
2002/1/15,11:17:00,5533.67,5533.67,5533.67,5533.67,191
2002/1/15,11:18:00,5531.08,5531.08,5531.08,5531.08,191
2002/1/15,11:19:00,5526.98,5526.98,5526.98,5526.98,203
2002/1/15,11:20:00,5523.74,5523.74,5523.74,5523.74,344
2002/1/15,11:21:00,5520.10,5520.10,5520.10,5520.10,560
2002/1/15,11:22:00,5516.15,5516.15,5516.15,5516.15,614
2002/1/15,11:23:00,5513.55,5513.55,5513.55,5513.55,468
2002/1/15,11:24:00,5511.01,5511.01,5511.01,5511.01,531
2002/1/15,11:25:00,5512.69,5512.69,5512.69,5512.69,533
2002/1/15,11:26:00,5509.81,5509.81,5509.81,5509.81,466
2002/1/15,11:27:00,5515.68,5515.68,5515.68,5515.68,397
2002/1/15,11:28:00,5519.80,5519.80,5519.80,5519.80,305
2002/1/15,11:29:00,5521.67,5521.67,5521.67,5521.67,257
2002/1/15,11:30:00,5519.07,5519.07,5519.07,5519.07,268
2002/1/15,11:31:00,5526.93,5526.93,5526.93,5526.93,307
2002/1/15,11:32:00,5529.53,5529.53,5529.53,5529.53,286
2002/1/15,11:33:00,5527.06,5527.06,5527.06,5527.06,198
2002/1/15,11:34:00,5531.31,5531.31,5531.31,5531.31,169
2002/1/15,11:35:00,5531.70,5531.70,5531.70,5531.70,192
2002/1/15,11:36:00,5531.35,5531.35,5531.35,5531.35,169
2002/1/15,11:37:00,5532.05,5532.05,5532.05,5532.05,179
2002/1/15,11:38:00,5526.93,5526.93,5526.93,5526.93,145
2002/1/15,11:39:00,5525.56,5525.56,5525.56,5525.56,174
2002/1/15,11:40:00,5528.59,5528.59,5528.59,5528.59,165
2002/1/15,11:41:00,5526.33,5526.33,5526.33,5526.33,174
2002/1/15,11:42:00,5522.04,5522.04,5522.04,5522.04,143
2002/1/15,11:43:00,5524.89,5524.89,5524.89,5524.89,141
2002/1/15,11:44:00,5520.60,5520.60,5520.60,5520.60,152
2002/1/15,11:45:00,5523.86,5523.86,5523.86,5523.86,186
2002/1/15,11:46:00,5519.15,5519.15,5519.15,5519.15,164
2002/1/15,11:47:00,5524.94,5524.94,5524.94,5524.94,193
2002/1/15,11:48:00,5519.27,5519.27,5519.27,5519.27,138
2002/1/15,11:49:00,5518.19,5518.19,5518.19,5518.19,181
2002/1/15,11:50:00,5519.66,5519.66,5519.66,5519.66,196
2002/1/15,11:51:00,5514.33,5514.33,5514.33,5514.33,198
2002/1/15,11:52:00,5511.91,5511.91,5511.91,5511.91,291
2002/1/15,11:53:00,5510.87,5510.87,5510.87,5510.87,187
2002/1/15,11:54:00,5507.87,5507.87,5507.87,5507.87,226
2002/1/15,11:55:00,5506.12,5506.12,5506.12,5506.12,208
2002/1/15,11:56:00,5504.68,5504.68,5504.68,5504.68,299
2002/1/15,11:57:00,5506.65,5506.65,5506.65,5506.65,309
2002/1/15,11:58:00,5505.72,5505.72,5505.72,5505.72,248
2002/1/15,11:59:00,5501.36,5501.36,5501.36,5501.36,240
2002/1/15,12:00:00,5498.46,5498.46,5498.46,5498.46,312
2002/1/15,12:01:00,5494.04,5494.04,5494.04,5494.04,318
2002/1/15,12:02:00,5496.35,5496.35,5496.35,5496.35,397
2002/1/15,12:03:00,5495.37,5495.37,5495.37,5495.37,436
2002/1/15,12:04:00,5495.61,5495.61,5495.61,5495.61,463
2002/1/15,12:05:00,5500.93,5500.93,5500.93,5500.93,339
2002/1/15,12:06:00,5497.82,5497.82,5497.82,5497.82,325
2002/1/15,12:07:00,5499.03,5499.03,5499.03,5499.03,281
2002/1/15,12:08:00,5506.33,5506.33,5506.33,5506.33,253
2002/1/15,12:09:00,5503.79,5503.79,5503.79,5503.79,269
2002/1/15,12:10:00,5509.43,5509.43,5509.43,5509.43,264
2002/1/15,12:11:00,5507.39,5507.39,5507.39,5507.39,412
2002/1/15,12:12:00,5515.75,5515.75,5515.75,5515.75,289
2002/1/15,12:13:00,5516.19,5516.19,5516.19,5516.19,231
2002/1/15,12:14:00,5521.35,5521.35,5521.35,5521.35,260
2002/1/15,12:15:00,5519.16,5519.16,5519.16,5519.16,258
2002/1/15,12:16:00,5522.41,5522.41,5522.41,5522.41,320
2002/1/15,12:17:00,5528.89,5528.89,5528.89,5528.89,270
2002/1/15,12:18:00,5529.84,5529.84,5529.84,5529.84,233
2002/1/15,12:19:00,5527.67,5527.67,5527.67,5527.67,271
2002/1/15,12:20:00,5531.50,5531.50,5531.50,5531.50,247
2002/1/15,12:21:00,5537.48,5537.48,5537.48,5537.48,320
2002/1/15,12:22:00,5536.08,5536.08,5536.08,5536.08,331
2002/1/15,12:23:00,5533.02,5533.02,5533.02,5533.02,189
2002/1/15,12:24:00,5535.86,5535.86,5535.86,5535.86,206
2002/1/15,12:25:00,5533.76,5533.76,5533.76,5533.76,196
2002/1/15,12:26:00,5532.77,5532.77,5532.77,5532.77,260
2002/1/15,12:27:00,5531.51,5531.51,5531.51,5531.51,237
2002/1/15,12:28:00,5528.19,5528.19,5528.19,5528.19,169
2002/1/15,12:29:00,5527.14,5527.14,5527.14,5527.14,173
2002/1/15,12:30:00,5533.80,5533.80,5533.80,5533.80,211
2002/1/15,12:31:00,5535.29,5535.29,5535.29,5535.29,308
2002/1/15,12:32:00,5535.56,5535.56,5535.56,5535.56,250
2002/1/15,12:33:00,5534.88,5534.88,5534.88,5534.88,139
2002/1/15,12:34:00,5540.96,5540.96,5540.96,5540.96,150
2002/1/15,12:35:00,5544.25,5544.25,5544.25,5544.25,218
2002/1/15,12:36:00,5547.02,5547.02,5547.02,5547.02,218
2002/1/15,12:37:00,5544.37,5544.37,5544.37,5544.37,320
2002/1/15,12:38:00,5549.73,5549.73,5549.73,5549.73,366
2002/1/15,12:39:00,5552.52,5552.52,5552.52,5552.52,300
2002/1/15,12:40:00,5555.23,5555.23,5555.23,5555.23,428
2002/1/15,12:41:00,5556.35,5556.35,5556.35,5556.35,354
2002/1/15,12:42:00,5558.05,5558.05,5558.05,5558.05,488
2002/1/15,12:43:00,5562.32,5562.32,5562.32,5562.32,433
2002/1/15,12:44:00,5562.26,5562.26,5562.26,5562.26,335
2002/1/15,12:45:00,5564.58,5564.58,5564.58,5564.58,287
2002/1/15,12:46:00,5559.24,5559.24,5559.24,5559.24,386
2002/1/15,12:47:00,5562.44,5562.44,5562.44,5562.44,430
2002/1/15,12:48:00,5555.33,5555.33,5555.33,5555.33,328
2002/1/15,12:49:00,5556.76,5556.76,5556.76,5556.76,318
2002/1/15,12:50:00,5548.31,5548.31,5548.31,5548.31,331
2002/1/15,12:51:00,5547.11,5547.11,5547.11,5547.11,375
2002/1/15,12:52:00,5547.40,5547.40,5547.40,5547.40,417
2002/1/15,12:53:00,5546.29,5546.29,5546.29,5546.29,240
2002/1/15,12:54:00,5546.48,5546.48,5546.48,5546.48,206
2002/1/15,12:55:00,5545.09,5545.09,5545.09,5545.09,221
2002/1/15,12:56:00,5546.59,5546.59,5546.59,5546.59,212
2002/1/15,12:57:00,5551.69,5551.69,5551.69,5551.69,198
2002/1/15,12:58:00,5552.91,5552.91,5552.91,5552.91,186
2002/1/15,12:59:00,5560.73,5560.73,5560.73,5560.73,212
2002/1/15,13:00:00,5564.78,5564.78,5564.78,5564.78,246
2002/1/15,13:01:00,5569.92,5569.92,5569.92,5569.92,494
2002/1/15,13:02:00,5575.44,5575.44,5575.44,5575.44,774
2002/1/15,13:03:00,5581.75,5581.75,5581.75,5581.75,633
2002/1/15,13:04:00,5587.99,5587.99,5587.99,5587.99,659
2002/1/15,13:05:00,5592.80,5592.80,5592.80,5592.80,825
2002/1/15,13:06:00,5595.43,5595.43,5595.43,5595.43,800
2002/1/15,13:07:00,5595.45,5595.45,5595.45,5595.45,897
2002/1/15,13:08:00,5591.61,5591.61,5591.61,5591.61,664
2002/1/15,13:09:00,5594.53,5594.53,5594.53,5594.53,504
2002/1/15,13:10:00,5593.54,5593.54,5593.54,5593.54,541
2002/1/15,13:11:00,5593.49,5593.49,5593.49,5593.49,552
2002/1/15,13:12:00,5591.59,5591.59,5591.59,5591.59,755
2002/1/15,13:13:00,5591.33,5591.33,5591.33,5591.33,421
2002/1/15,13:14:00,5591.83,5591.83,5591.83,5591.83,347
2002/1/15,13:15:00,5594.10,5594.10,5594.10,5594.10,398
2002/1/15,13:16:00,5599.15,5599.15,5599.15,5599.15,692
2002/1/15,13:17:00,5602.99,5602.99,5602.99,5602.99,776
2002/1/15,13:18:00,5608.48,5608.48,5608.48,5608.48,849
2002/1/15,13:19:00,5610.77,5610.77,5610.77,5610.77,817
2002/1/15,13:20:00,5615.60,5615.60,5615.60,5615.60,811
2002/1/15,13:21:00,5619.05,5619.05,5619.05,5619.05,826
2002/1/15,13:22:00,5622.26,5622.26,5622.26,5622.26,1210
2002/1/15,13:23:00,5622.74,5622.74,5622.74,5622.74,911
2002/1/15,13:24:00,5618.48,5618.48,5618.48,5618.48,967
2002/1/15,13:25:00,5609.65,5609.65,5609.65,5609.65,749
2002/1/15,13:26:00,5603.85,5603.85,5603.85,5603.85,866
2002/1/15,13:27:00,5599.37,5599.37,5599.37,5599.37,906
2002/1/15,13:28:00,5598.08,5598.08,5598.08,5598.08,829
2002/1/15,13:29:00,5591.30,5591.30,5591.30,5591.30,959
2002/1/15,13:30:00,5592.74,5592.74,5592.74,5592.74,3771
2002/1/16,09:00:00,5592.74,5592.74,5592.74,5592.74,0
2002/1/16,09:01:00,5615.29,5615.29,5615.29,5615.29,0
2002/1/16,09:02:00,5623.17,5623.17,5623.17,5623.17,3953
2002/1/16,09:03:00,5630.92,5630.92,5630.92,5630.92,847
2002/1/16,09:04:00,5626.45,5626.45,5626.45,5626.45,999
2002/1/16,09:05:00,5615.33,5615.33,5615.33,5615.33,960
2002/1/16,09:06:00,5610.30,5610.30,5610.30,5610.30,1149
2002/1/16,09:07:00,5605.28,5605.28,5605.28,5605.28,1285
2002/1/16,09:08:00,5593.73,5593.73,5593.73,5593.73,857
2002/1/16,09:09:00,5583.04,5583.04,5583.04,5583.04,856
2002/1/16,09:10:00,5581.86,5581.86,5581.86,5581.86,795
2002/1/16,09:11:00,5580.33,5580.33,5580.33,5580.33,842
2002/1/16,09:12:00,5578.94,5578.94,5578.94,5578.94,1398
2002/1/16,09:13:00,5578.78,5578.78,5578.78,5578.78,869
2002/1/16,09:14:00,5578.01,5578.01,5578.01,5578.01,673
2002/1/16,09:15:00,5581.73,5581.73,5581.73,5581.73,650
2002/1/16,09:16:00,5587.64,5587.64,5587.64,5587.64,643
2002/1/16,09:17:00,5598.61,5598.61,5598.61,5598.61,808
2002/1/16,09:18:00,5602.79,5602.79,5602.79,5602.79,691
2002/1/16,09:19:00,5602.71,5602.71,5602.71,5602.71,670
2002/1/16,09:20:00,5601.69,5601.69,5601.69,5601.69,582
2002/1/16,09:21:00,5605.50,5605.50,5605.50,5605.50,637
2002/1/16,09:22:00,5607.80,5607.80,5607.80,5607.80,1232
2002/1/16,09:23:00,5604.15,5604.15,5604.15,5604.15,564
2002/1/16,09:24:00,5600.85,5600.85,5600.85,5600.85,513
2002/1/16,09:25:00,5593.23,5593.23,5593.23,5593.23,524
2002/1/16,09:26:00,5589.81,5589.81,5589.81,5589.81,594
2002/1/16,09:27:00,5583.22,5583.22,5583.22,5583.22,678
2002/1/16,09:28:00,5585.21,5585.21,5585.21,5585.21,581
2002/1/16,09:29:00,5577.41,5577.41,5577.41,5577.41,472
2002/1/16,09:30:00,5576.45,5576.45,5576.45,5576.45,500
2002/1/16,09:31:00,5573.87,5573.87,5573.87,5573.87,591
2002/1/16,09:32:00,5576.55,5576.55,5576.55,5576.55,954
2002/1/16,09:33:00,5577.12,5577.12,5577.12,5577.12,478
2002/1/16,09:34:00,5572.57,5572.57,5572.57,5572.57,411
2002/1/16,09:35:00,5575.43,5575.43,5575.43,5575.43,347
2002/1/16,09:36:00,5574.22,5574.22,5574.22,5574.22,375
2002/1/16,09:37:00,5575.90,5575.90,5575.90,5575.90,551
2002/1/16,09:38:00,5572.53,5572.53,5572.53,5572.53,343
2002/1/16,09:39:00,5573.38,5573.38,5573.38,5573.38,407
2002/1/16,09:40:00,5577.09,5577.09,5577.09,5577.09,347
2002/1/16,09:41:00,5576.37,5576.37,5576.37,5576.37,440
2002/1/16,09:42:00,5576.39,5576.39,5576.39,5576.39,592
2002/1/16,09:43:00,5574.97,5574.97,5574.97,5574.97,366
2002/1/16,09:44:00,5582.28,5582.28,5582.28,5582.28,329
2002/1/16,09:45:00,5584.98,5584.98,5584.98,5584.98,357
2002/1/16,09:46:00,5590.02,5590.02,5590.02,5590.02,445
2002/1/16,09:47:00,5593.79,5593.79,5593.79,5593.79,472
2002/1/16,09:48:00,5599.08,5599.08,5599.08,5599.08,464
2002/1/16,09:49:00,5601.06,5601.06,5601.06,5601.06,439
2002/1/16,09:50:00,5608.11,5608.11,5608.11,5608.11,414
2002/1/16,09:51:00,5610.60,5610.60,5610.60,5610.60,627
2002/1/16,09:52:00,5605.34,5605.34,5605.34,5605.34,752
2002/1/16,09:53:00,5613.52,5613.52,5613.52,5613.52,543
2002/1/16,09:54:00,5615.20,5615.20,5615.20,5615.20,493
2002/1/16,09:55:00,5615.25,5615.25,5615.25,5615.25,395
2002/1/16,09:56:00,5614.17,5614.17,5614.17,5614.17,486
2002/1/16,09:57:00,5622.07,5622.07,5622.07,5622.07,693
2002/1/16,09:58:00,5626.24,5626.24,5626.24,5626.24,616
2002/1/16,09:59:00,5633.08,5633.08,5633.08,5633.08,836
2002/1/16,10:00:00,5637.84,5637.84,5637.84,5637.84,913
2002/1/16,10:01:00,5641.16,5641.16,5641.16,5641.16,1117
2002/1/16,10:02:00,5644.03,5644.03,5644.03,5644.03,1272
2002/1/16,10:03:00,5645.40,5645.40,5645.40,5645.40,802
2002/1/16,10:04:00,5641.42,5641.42,5641.42,5641.42,861
2002/1/16,10:05:00,5638.50,5638.50,5638.50,5638.50,734
2002/1/16,10:06:00,5628.94,5628.94,5628.94,5628.94,643
2002/1/16,10:07:00,5624.55,5624.55,5624.55,5624.55,697
2002/1/16,10:08:00,5624.74,5624.74,5624.74,5624.74,516
2002/1/16,10:09:00,5620.26,5620.26,5620.26,5620.26,444
2002/1/16,10:10:00,5613.76,5613.76,5613.76,5613.76,453
2002/1/16,10:11:00,5617.75,5617.75,5617.75,5617.75,545
2002/1/16,10:12:00,5612.68,5612.68,5612.68,5612.68,881
2002/1/16,10:13:00,5606.13,5606.13,5606.13,5606.13,347
2002/1/16,10:14:00,5605.11,5605.11,5605.11,5605.11,393
2002/1/16,10:15:00,5605.87,5605.87,5605.87,5605.87,322
2002/1/16,10:16:00,5611.27,5611.27,5611.27,5611.27,300
2002/1/16,10:17:00,5612.54,5612.54,5612.54,5612.54,288
2002/1/16,10:18:00,5614.85,5614.85,5614.85,5614.85,233
2002/1/16,10:19:00,5615.99,5615.99,5615.99,5615.99,207
2002/1/16,10:20:00,5617.04,5617.04,5617.04,5617.04,180
2002/1/16,10:21:00,5611.82,5611.82,5611.82,5611.82,300
2002/1/16,10:22:00,5616.39,5616.39,5616.39,5616.39,443
2002/1/16,10:23:00,5616.24,5616.24,5616.24,5616.24,260
2002/1/16,10:24:00,5617.96,5617.96,5617.96,5617.96,244
2002/1/16,10:25:00,5617.52,5617.52,5617.52,5617.52,234
2002/1/16,10:26:00,5615.54,5615.54,5615.54,5615.54,177
2002/1/16,10:27:00,5614.41,5614.41,5614.41,5614.41,224
2002/1/16,10:28:00,5613.79,5613.79,5613.79,5613.79,171
2002/1/16,10:29:00,5604.63,5604.63,5604.63,5604.63,165
2002/1/16,10:30:00,5601.88,5601.88,5601.88,5601.88,234
2002/1/16,10:31:00,5603.72,5603.72,5603.72,5603.72,372
2002/1/16,10:32:00,5595.79,5595.79,5595.79,5595.79,442
2002/1/16,10:33:00,5593.53,5593.53,5593.53,5593.53,433
2002/1/16,10:34:00,5591.44,5591.44,5591.44,5591.44,299
2002/1/16,10:35:00,5589.56,5589.56,5589.56,5589.56,318
2002/1/16,10:36:00,5581.62,5581.62,5581.62,5581.62,333
2002/1/16,10:37:00,5584.58,5584.58,5584.58,5584.58,492
2002/1/16,10:38:00,5585.34,5585.34,5585.34,5585.34,428
2002/1/16,10:39:00,5581.10,5581.10,5581.10,5581.10,322
2002/1/16,10:40:00,5579.07,5579.07,5579.07,5579.07,282
2002/1/16,10:41:00,5577.45,5577.45,5577.45,5577.45,381
2002/1/16,10:42:00,5578.77,5578.77,5578.77,5578.77,364
2002/1/16,10:43:00,5584.27,5584.27,5584.27,5584.27,226
2002/1/16,10:44:00,5580.02,5580.02,5580.02,5580.02,223
2002/1/16,10:45:00,5586.34,5586.34,5586.34,5586.34,247
2002/1/16,10:46:00,5586.29,5586.29,5586.29,5586.29,227
2002/1/16,10:47:00,5586.35,5586.35,5586.35,5586.35,261
2002/1/16,10:48:00,5585.88,5585.88,5585.88,5585.88,186
2002/1/16,10:49:00,5583.78,5583.78,5583.78,5583.78,164
2002/1/16,10:50:00,5586.32,5586.32,5586.32,5586.32,149
2002/1/16,10:51:00,5584.39,5584.39,5584.39,5584.39,192
2002/1/16,10:52:00,5584.48,5584.48,5584.48,5584.48,296
2002/1/16,10:53:00,5580.09,5580.09,5580.09,5580.09,183
2002/1/16,10:54:00,5583.70,5583.70,5583.70,5583.70,149
2002/1/16,10:55:00,5580.27,5580.27,5580.27,5580.27,155
2002/1/16,10:56:00,5578.38,5578.38,5578.38,5578.38,167
2002/1/16,10:57:00,5576.64,5576.64,5576.64,5576.64,171
2002/1/16,10:58:00,5574.73,5574.73,5574.73,5574.73,201
2002/1/16,10:59:00,5571.70,5571.70,5571.70,5571.70,222
2002/1/16,11:00:00,5569.27,5569.27,5569.27,5569.27,194
2002/1/16,11:01:00,5568.21,5568.21,5568.21,5568.21,267
2002/1/16,11:02:00,5566.01,5566.01,5566.01,5566.01,376
2002/1/16,11:03:00,5564.51,5564.51,5564.51,5564.51,277
2002/1/16,11:04:00,5565.07,5565.07,5565.07,5565.07,322
2002/1/16,11:05:00,5566.60,5566.60,5566.60,5566.60,226
2002/1/16,11:06:00,5565.27,5565.27,5565.27,5565.27,342
2002/1/16,11:07:00,5563.65,5563.65,5563.65,5563.65,312
2002/1/16,11:08:00,5563.39,5563.39,5563.39,5563.39,391
2002/1/16,11:09:00,5560.54,5560.54,5560.54,5560.54,478
2002/1/16,11:10:00,5558.46,5558.46,5558.46,5558.46,360
2002/1/16,11:11:00,5557.45,5557.45,5557.45,5557.45,284
2002/1/16,11:12:00,5557.79,5557.79,5557.79,5557.79,378
2002/1/16,11:13:00,5558.86,5558.86,5558.86,5558.86,380
2002/1/16,11:14:00,5561.63,5561.63,5561.63,5561.63,311
2002/1/16,11:15:00,5566.64,5566.64,5566.64,5566.64,238
2002/1/16,11:16:00,5572.35,5572.35,5572.35,5572.35,265
2002/1/16,11:17:00,5574.12,5574.12,5574.12,5574.12,232
2002/1/16,11:18:00,5573.66,5573.66,5573.66,5573.66,320
2002/1/16,11:19:00,5578.36,5578.36,5578.36,5578.36,289
2002/1/16,11:20:00,5580.84,5580.84,5580.84,5580.84,194
2002/1/16,11:21:00,5582.65,5582.65,5582.65,5582.65,239
2002/1/16,11:22:00,5583.72,5583.72,5583.72,5583.72,468
2002/1/16,11:23:00,5585.04,5585.04,5585.04,5585.04,260
2002/1/16,11:24:00,5587.37,5587.37,5587.37,5587.37,244
2002/1/16,11:25:00,5583.05,5583.05,5583.05,5583.05,229
2002/1/16,11:26:00,5590.05,5590.05,5590.05,5590.05,283
2002/1/16,11:27:00,5588.61,5588.61,5588.61,5588.61,252
2002/1/16,11:28:00,5589.97,5589.97,5589.97,5589.97,274
2002/1/16,11:29:00,5592.22,5592.22,5592.22,5592.22,241
2002/1/16,11:30:00,5593.27,5593.27,5593.27,5593.27,347
2002/1/16,11:31:00,5593.71,5593.71,5593.71,5593.71,424
2002/1/16,11:32:00,5596.46,5596.46,5596.46,5596.46,485
2002/1/16,11:33:00,5599.15,5599.15,5599.15,5599.15,275
2002/1/16,11:34:00,5601.95,5601.95,5601.95,5601.95,236
2002/1/16,11:35:00,5597.17,5597.17,5597.17,5597.17,243
2002/1/16,11:36:00,5595.64,5595.64,5595.64,5595.64,205
2002/1/16,11:37:00,5592.33,5592.33,5592.33,5592.33,250
2002/1/16,11:38:00,5593.63,5593.63,5593.63,5593.63,184
2002/1/16,11:39:00,5588.42,5588.42,5588.42,5588.42,276
2002/1/16,11:40:00,5584.99,5584.99,5584.99,5584.99,193
2002/1/16,11:41:00,5587.33,5587.33,5587.33,5587.33,278
2002/1/16,11:42:00,5585.25,5585.25,5585.25,5585.25,386
2002/1/16,11:43:00,5583.60,5583.60,5583.60,5583.60,213
2002/1/16,11:44:00,5586.39,5586.39,5586.39,5586.39,182
2002/1/16,11:45:00,5586.47,5586.47,5586.47,5586.47,141
2002/1/16,11:46:00,5587.36,5587.36,5587.36,5587.36,207
2002/1/16,11:47:00,5587.47,5587.47,5587.47,5587.47,141
2002/1/16,11:48:00,5588.16,5588.16,5588.16,5588.16,140
2002/1/16,11:49:00,5591.57,5591.57,5591.57,5591.57,155
2002/1/16,11:50:00,5593.30,5593.30,5593.30,5593.30,153
2002/1/16,11:51:00,5596.56,5596.56,5596.56,5596.56,198
2002/1/16,11:52:00,5596.39,5596.39,5596.39,5596.39,215
2002/1/16,11:53:00,5594.42,5594.42,5594.42,5594.42,177
2002/1/16,11:54:00,5598.74,5598.74,5598.74,5598.74,159
2002/1/16,11:55:00,5593.18,5593.18,5593.18,5593.18,193
2002/1/16,11:56:00,5600.50,5600.50,5600.50,5600.50,228
2002/1/16,11:57:00,5602.44,5602.44,5602.44,5602.44,212
2002/1/16,11:58:00,5597.83,5597.83,5597.83,5597.83,211
2002/1/16,11:59:00,5601.17,5601.17,5601.17,5601.17,183
2002/1/16,12:00:00,5599.04,5599.04,5599.04,5599.04,164
2002/1/16,12:01:00,5593.66,5593.66,5593.66,5593.66,283
2002/1/16,12:02:00,5601.97,5601.97,5601.97,5601.97,283
2002/1/16,12:03:00,5606.92,5606.92,5606.92,5606.92,411
2002/1/16,12:04:00,5609.33,5609.33,5609.33,5609.33,410
2002/1/16,12:05:00,5611.23,5611.23,5611.23,5611.23,304
2002/1/16,12:06:00,5613.70,5613.70,5613.70,5613.70,432
2002/1/16,12:07:00,5615.67,5615.67,5615.67,5615.67,474
2002/1/16,12:08:00,5617.42,5617.42,5617.42,5617.42,372
2002/1/16,12:09:00,5617.61,5617.61,5617.61,5617.61,349
2002/1/16,12:10:00,5619.04,5619.04,5619.04,5619.04,336
2002/1/16,12:11:00,5620.08,5620.08,5620.08,5620.08,298
2002/1/16,12:12:00,5617.14,5617.14,5617.14,5617.14,355
2002/1/16,12:13:00,5621.33,5621.33,5621.33,5621.33,219
2002/1/16,12:14:00,5612.81,5612.81,5612.81,5612.81,245
2002/1/16,12:15:00,5609.81,5609.81,5609.81,5609.81,238
2002/1/16,12:16:00,5606.06,5606.06,5606.06,5606.06,287
2002/1/16,12:17:00,5600.97,5600.97,5600.97,5600.97,276
2002/1/16,12:18:00,5603.58,5603.58,5603.58,5603.58,282
2002/1/16,12:19:00,5594.36,5594.36,5594.36,5594.36,207
2002/1/16,12:20:00,5598.49,5598.49,5598.49,5598.49,195
2002/1/16,12:21:00,5597.25,5597.25,5597.25,5597.25,222
2002/1/16,12:22:00,5591.57,5591.57,5591.57,5591.57,319
2002/1/16,12:23:00,5590.80,5590.80,5590.80,5590.80,220
2002/1/16,12:24:00,5587.55,5587.55,5587.55,5587.55,214
2002/1/16,12:25:00,5592.28,5592.28,5592.28,5592.28,190
2002/1/16,12:26:00,5590.19,5590.19,5590.19,5590.19,201
2002/1/16,12:27:00,5591.11,5591.11,5591.11,5591.11,288
2002/1/16,12:28:00,5591.70,5591.70,5591.70,5591.70,158
2002/1/16,12:29:00,5591.20,5591.20,5591.20,5591.20,162
2002/1/16,12:30:00,5594.02,5594.02,5594.02,5594.02,116
2002/1/16,12:31:00,5590.23,5590.23,5590.23,5590.23,178
2002/1/16,12:32:00,5589.82,5589.82,5589.82,5589.82,215
2002/1/16,12:33:00,5585.87,5585.87,5585.87,5585.87,126
2002/1/16,12:34:00,5584.58,5584.58,5584.58,5584.58,136
2002/1/16,12:35:00,5589.43,5589.43,5589.43,5589.43,121
2002/1/16,12:36:00,5592.74,5592.74,5592.74,5592.74,188
2002/1/16,12:37:00,5590.80,5590.80,5590.80,5590.80,235
2002/1/16,12:38:00,5594.88,5594.88,5594.88,5594.88,228
2002/1/16,12:39:00,5599.66,5599.66,5599.66,5599.66,205
2002/1/16,12:40:00,5601.98,5601.98,5601.98,5601.98,169
2002/1/16,12:41:00,5603.40,5603.40,5603.40,5603.40,206
2002/1/16,12:42:00,5604.70,5604.70,5604.70,5604.70,202
2002/1/16,12:43:00,5606.21,5606.21,5606.21,5606.21,168
2002/1/16,12:44:00,5598.27,5598.27,5598.27,5598.27,175
2002/1/16,12:45:00,5599.81,5599.81,5599.81,5599.81,128
2002/1/16,12:46:00,5600.73,5600.73,5600.73,5600.73,197
2002/1/16,12:47:00,5592.11,5592.11,5592.11,5592.11,239
2002/1/16,12:48:00,5591.04,5591.04,5591.04,5591.04,188
2002/1/16,12:49:00,5588.34,5588.34,5588.34,5588.34,224
2002/1/16,12:50:00,5584.23,5584.23,5584.23,5584.23,231
2002/1/16,12:51:00,5584.72,5584.72,5584.72,5584.72,341
2002/1/16,12:52:00,5574.27,5574.27,5574.27,5574.27,382
2002/1/16,12:53:00,5571.59,5571.59,5571.59,5571.59,354
2002/1/16,12:54:00,5569.06,5569.06,5569.06,5569.06,416
2002/1/16,12:55:00,5563.41,5563.41,5563.41,5563.41,499
2002/1/16,12:56:00,5561.47,5561.47,5561.47,5561.47,433
2002/1/16,12:57:00,5557.21,5557.21,5557.21,5557.21,441
2002/1/16,12:58:00,5558.17,5558.17,5558.17,5558.17,392
2002/1/16,12:59:00,5559.52,5559.52,5559.52,5559.52,323
2002/1/16,13:00:00,5566.43,5566.43,5566.43,5566.43,302
2002/1/16,13:01:00,5564.16,5564.16,5564.16,5564.16,357
2002/1/16,13:02:00,5564.93,5564.93,5564.93,5564.93,363
2002/1/16,13:03:00,5567.31,5567.31,5567.31,5567.31,239
2002/1/16,13:04:00,5575.26,5575.26,5575.26,5575.26,237
2002/1/16,13:05:00,5570.97,5570.97,5570.97,5570.97,146
2002/1/16,13:06:00,5575.00,5575.00,5575.00,5575.00,280
2002/1/16,13:07:00,5568.27,5568.27,5568.27,5568.27,224
2002/1/16,13:08:00,5566.85,5566.85,5566.85,5566.85,185
2002/1/16,13:09:00,5565.57,5565.57,5565.57,5565.57,285
2002/1/16,13:10:00,5556.05,5556.05,5556.05,5556.05,281
2002/1/16,13:11:00,5549.50,5549.50,5549.50,5549.50,449
2002/1/16,13:12:00,5543.60,5543.60,5543.60,5543.60,767
2002/1/16,13:13:00,5530.77,5530.77,5530.77,5530.77,857
2002/1/16,13:14:00,5525.81,5525.81,5525.81,5525.81,861
2002/1/16,13:15:00,5523.79,5523.79,5523.79,5523.79,942
2002/1/16,13:16:00,5520.60,5520.60,5520.60,5520.60,924
2002/1/16,13:17:00,5524.23,5524.23,5524.23,5524.23,807
2002/1/16,13:18:00,5527.00,5527.00,5527.00,5527.00,752
2002/1/16,13:19:00,5525.35,5525.35,5525.35,5525.35,718
2002/1/16,13:20:00,5533.94,5533.94,5533.94,5533.94,525
2002/1/16,13:21:00,5526.66,5526.66,5526.66,5526.66,575
2002/1/16,13:22:00,5529.18,5529.18,5529.18,5529.18,910
2002/1/16,13:23:00,5523.05,5523.05,5523.05,5523.05,439
2002/1/16,13:24:00,5521.85,5521.85,5521.85,5521.85,461
2002/1/16,13:25:00,5519.72,5519.72,5519.72,5519.72,503
2002/1/16,13:26:00,5511.24,5511.24,5511.24,5511.24,777
2002/1/16,13:27:00,5501.75,5501.75,5501.75,5501.75,1098
2002/1/16,13:28:00,5497.57,5497.57,5497.57,5497.57,1074
2002/1/16,13:29:00,5492.63,5492.63,5492.63,5492.63,1209
2002/1/16,13:30:00,5488.33,5488.33,5488.33,5488.33,3945
2002/1/17,09:00:00,5488.33,5488.33,5488.33,5488.33,0
2002/1/17,09:01:00,5375.40,5375.40,5375.40,5375.40,0
2002/1/17,09:02:00,5381.65,5381.65,5381.65,5381.65,4763
2002/1/17,09:03:00,5398.16,5398.16,5398.16,5398.16,876
2002/1/17,09:04:00,5423.46,5423.46,5423.46,5423.46,1073
2002/1/17,09:05:00,5424.15,5424.15,5424.15,5424.15,1049
2002/1/17,09:06:00,5411.80,5411.80,5411.80,5411.80,1112
2002/1/17,09:07:00,5410.26,5410.26,5410.26,5410.26,1017
2002/1/17,09:08:00,5408.52,5408.52,5408.52,5408.52,757
2002/1/17,09:09:00,5395.38,5395.38,5395.38,5395.38,807
2002/1/17,09:10:00,5389.11,5389.11,5389.11,5389.11,653
2002/1/17,09:11:00,5383.89,5383.89,5383.89,5383.89,627
2002/1/17,09:12:00,5382.06,5382.06,5382.06,5382.06,968
2002/1/17,09:13:00,5379.30,5379.30,5379.30,5379.30,857
2002/1/17,09:14:00,5376.15,5376.15,5376.15,5376.15,780
2002/1/17,09:15:00,5377.09,5377.09,5377.09,5377.09,779
2002/1/17,09:16:00,5378.35,5378.35,5378.35,5378.35,778
2002/1/17,09:17:00,5385.32,5385.32,5385.32,5385.32,637
2002/1/17,09:18:00,5397.64,5397.64,5397.64,5397.64,762
2002/1/17,09:19:00,5414.90,5414.90,5414.90,5414.90,737
2002/1/17,09:20:00,5423.08,5423.08,5423.08,5423.08,662
2002/1/17,09:21:00,5428.73,5428.73,5428.73,5428.73,724
2002/1/17,09:22:00,5427.23,5427.23,5427.23,5427.23,786
2002/1/17,09:23:00,5431.14,5431.14,5431.14,5431.14,570
2002/1/17,09:24:00,5429.92,5429.92,5429.92,5429.92,494
2002/1/17,09:25:00,5428.49,5428.49,5428.49,5428.49,470
2002/1/17,09:26:00,5425.96,5425.96,5425.96,5425.96,451
2002/1/17,09:27:00,5419.39,5419.39,5419.39,5419.39,439
2002/1/17,09:28:00,5414.27,5414.27,5414.27,5414.27,397
2002/1/17,09:29:00,5412.72,5412.72,5412.72,5412.72,361
2002/1/17,09:30:00,5410.32,5410.32,5410.32,5410.32,383
2002/1/17,09:31:00,5412.72,5412.72,5412.72,5412.72,494
2002/1/17,09:32:00,5410.77,5410.77,5410.77,5410.77,418
2002/1/17,09:33:00,5416.83,5416.83,5416.83,5416.83,355
2002/1/17,09:34:00,5416.14,5416.14,5416.14,5416.14,334
2002/1/17,09:35:00,5418.56,5418.56,5418.56,5418.56,312
2002/1/17,09:36:00,5424.39,5424.39,5424.39,5424.39,416
2002/1/17,09:37:00,5432.69,5432.69,5432.69,5432.69,417
2002/1/17,09:38:00,5434.69,5434.69,5434.69,5434.69,376
2002/1/17,09:39:00,5438.19,5438.19,5438.19,5438.19,637
2002/1/17,09:40:00,5441.32,5441.32,5441.32,5441.32,463
2002/1/17,09:41:00,5443.02,5443.02,5443.02,5443.02,551
2002/1/17,09:42:00,5440.94,5440.94,5440.94,5440.94,528
2002/1/17,09:43:00,5445.90,5445.90,5445.90,5445.90,470
2002/1/17,09:44:00,5436.19,5436.19,5436.19,5436.19,522
2002/1/17,09:45:00,5439.68,5439.68,5439.68,5439.68,394
2002/1/17,09:46:00,5433.35,5433.35,5433.35,5433.35,363
2002/1/17,09:47:00,5430.24,5430.24,5430.24,5430.24,373
2002/1/17,09:48:00,5428.79,5428.79,5428.79,5428.79,303
2002/1/17,09:49:00,5422.57,5422.57,5422.57,5422.57,218
2002/1/17,09:50:00,5425.01,5425.01,5425.01,5425.01,311
2002/1/17,09:51:00,5425.87,5425.87,5425.87,5425.87,297
2002/1/17,09:52:00,5419.89,5419.89,5419.89,5419.89,263
2002/1/17,09:53:00,5424.09,5424.09,5424.09,5424.09,198
2002/1/17,09:54:00,5417.23,5417.23,5417.23,5417.23,203
2002/1/17,09:55:00,5416.42,5416.42,5416.42,5416.42,217
2002/1/17,09:56:00,5413.43,5413.43,5413.43,5413.43,253
2002/1/17,09:57:00,5414.95,5414.95,5414.95,5414.95,240
2002/1/17,09:58:00,5409.11,5409.11,5409.11,5409.11,210
2002/1/17,09:59:00,5415.33,5415.33,5415.33,5415.33,260
2002/1/17,10:00:00,5414.52,5414.52,5414.52,5414.52,245
2002/1/17,10:01:00,5408.60,5408.60,5408.60,5408.60,404
2002/1/17,10:02:00,5407.47,5407.47,5407.47,5407.47,268
2002/1/17,10:03:00,5412.56,5412.56,5412.56,5412.56,195
2002/1/17,10:04:00,5406.94,5406.94,5406.94,5406.94,256
2002/1/17,10:05:00,5408.67,5408.67,5408.67,5408.67,255
2002/1/17,10:06:00,5411.95,5411.95,5411.95,5411.95,272
2002/1/17,10:07:00,5411.79,5411.79,5411.79,5411.79,253
2002/1/17,10:08:00,5414.30,5414.30,5414.30,5414.30,247
2002/1/17,10:09:00,5416.27,5416.27,5416.27,5416.27,244
2002/1/17,10:10:00,5418.72,5418.72,5418.72,5418.72,218
2002/1/17,10:11:00,5418.37,5418.37,5418.37,5418.37,347
2002/1/17,10:12:00,5421.22,5421.22,5421.22,5421.22,245
2002/1/17,10:13:00,5423.10,5423.10,5423.10,5423.10,268
2002/1/17,10:14:00,5424.62,5424.62,5424.62,5424.62,244
2002/1/17,10:15:00,5424.30,5424.30,5424.30,5424.30,246
2002/1/17,10:16:00,5427.25,5427.25,5427.25,5427.25,249
2002/1/17,10:17:00,5425.55,5425.55,5425.55,5425.55,246
2002/1/17,10:18:00,5426.12,5426.12,5426.12,5426.12,211
2002/1/17,10:19:00,5427.61,5427.61,5427.61,5427.61,183
2002/1/17,10:20:00,5428.70,5428.70,5428.70,5428.70,207
2002/1/17,10:21:00,5430.58,5430.58,5430.58,5430.58,235
2002/1/17,10:22:00,5429.23,5429.23,5429.23,5429.23,324
2002/1/17,10:23:00,5434.85,5434.85,5434.85,5434.85,224
2002/1/17,10:24:00,5434.04,5434.04,5434.04,5434.04,231
2002/1/17,10:25:00,5436.83,5436.83,5436.83,5436.83,254
2002/1/17,10:26:00,5441.82,5441.82,5441.82,5441.82,280
2002/1/17,10:27:00,5439.08,5439.08,5439.08,5439.08,275
2002/1/17,10:28:00,5439.91,5439.91,5439.91,5439.91,287
2002/1/17,10:29:00,5442.06,5442.06,5442.06,5442.06,274
2002/1/17,10:30:00,5448.59,5448.59,5448.59,5448.59,272
2002/1/17,10:31:00,5446.26,5446.26,5446.26,5446.26,269
2002/1/17,10:32:00,5447.02,5447.02,5447.02,5447.02,272
2002/1/17,10:33:00,5453.46,5453.46,5453.46,5453.46,322
2002/1/17,10:34:00,5452.60,5452.60,5452.60,5452.60,363
2002/1/17,10:35:00,5461.29,5461.29,5461.29,5461.29,409
2002/1/17,10:36:00,5465.14,5465.14,5465.14,5465.14,573
2002/1/17,10:37:00,5467.76,5467.76,5467.76,5467.76,675
2002/1/17,10:38:00,5467.76,5467.76,5467.76,5467.76,593
2002/1/17,10:39:00,5471.44,5471.44,5471.44,5471.44,536
2002/1/17,10:40:00,5471.04,5471.04,5471.04,5471.04,506
2002/1/17,10:41:00,5473.10,5473.10,5473.10,5473.10,442
2002/1/17,10:42:00,5469.96,5469.96,5469.96,5469.96,426
2002/1/17,10:43:00,5470.04,5470.04,5470.04,5470.04,345
2002/1/17,10:44:00,5465.26,5465.26,5465.26,5465.26,314
2002/1/17,10:45:00,5457.34,5457.34,5457.34,5457.34,281
2002/1/17,10:46:00,5447.70,5447.70,5447.70,5447.70,310
2002/1/17,10:47:00,5444.69,5444.69,5444.69,5444.69,408
2002/1/17,10:48:00,5447.30,5447.30,5447.30,5447.30,304
2002/1/17,10:49:00,5440.05,5440.05,5440.05,5440.05,232
2002/1/17,10:50:00,5443.30,5443.30,5443.30,5443.30,216
2002/1/17,10:51:00,5441.91,5441.91,5441.91,5441.91,250
2002/1/17,10:52:00,5442.51,5442.51,5442.51,5442.51,364
2002/1/17,10:53:00,5450.19,5450.19,5450.19,5450.19,138
2002/1/17,10:54:00,5449.15,5449.15,5449.15,5449.15,154
2002/1/17,10:55:00,5455.36,5455.36,5455.36,5455.36,130
2002/1/17,10:56:00,5457.00,5457.00,5457.00,5457.00,195
2002/1/17,10:57:00,5450.71,5450.71,5450.71,5450.71,215
2002/1/17,10:58:00,5454.35,5454.35,5454.35,5454.35,181
2002/1/17,10:59:00,5452.27,5452.27,5452.27,5452.27,192
2002/1/17,11:00:00,5454.94,5454.94,5454.94,5454.94,189
2002/1/17,11:01:00,5454.92,5454.92,5454.92,5454.92,220
2002/1/17,11:02:00,5450.62,5450.62,5450.62,5450.62,184
2002/1/17,11:03:00,5456.07,5456.07,5456.07,5456.07,150
2002/1/17,11:04:00,5449.31,5449.31,5449.31,5449.31,179
2002/1/17,11:05:00,5452.11,5452.11,5452.11,5452.11,163
2002/1/17,11:06:00,5451.16,5451.16,5451.16,5451.16,170
2002/1/17,11:07:00,5449.40,5449.40,5449.40,5449.40,159
2002/1/17,11:08:00,5451.69,5451.69,5451.69,5451.69,183
2002/1/17,11:09:00,5453.61,5453.61,5453.61,5453.61,153
2002/1/17,11:10:00,5451.78,5451.78,5451.78,5451.78,150
2002/1/17,11:11:00,5453.56,5453.56,5453.56,5453.56,190
2002/1/17,11:12:00,5449.64,5449.64,5449.64,5449.64,147
2002/1/17,11:13:00,5452.60,5452.60,5452.60,5452.60,112
2002/1/17,11:14:00,5453.11,5453.11,5453.11,5453.11,130
2002/1/17,11:15:00,5448.94,5448.94,5448.94,5448.94,137
2002/1/17,11:16:00,5453.66,5453.66,5453.66,5453.66,184
2002/1/17,11:17:00,5452.11,5452.11,5452.11,5452.11,137
2002/1/17,11:18:00,5447.60,5447.60,5447.60,5447.60,197
2002/1/17,11:19:00,5441.32,5441.32,5441.32,5441.32,213
2002/1/17,11:20:00,5438.90,5438.90,5438.90,5438.90,228
2002/1/17,11:21:00,5439.69,5439.69,5439.69,5439.69,308
2002/1/17,11:22:00,5431.37,5431.37,5431.37,5431.37,308
2002/1/17,11:23:00,5429.02,5429.02,5429.02,5429.02,296
2002/1/17,11:24:00,5427.34,5427.34,5427.34,5427.34,302
2002/1/17,11:25:00,5423.48,5423.48,5423.48,5423.48,309
2002/1/17,11:26:00,5421.30,5421.30,5421.30,5421.30,349
2002/1/17,11:27:00,5420.37,5420.37,5420.37,5420.37,304
2002/1/17,11:28:00,5419.61,5419.61,5419.61,5419.61,272
2002/1/17,11:29:00,5426.02,5426.02,5426.02,5426.02,259
2002/1/17,11:30:00,5423.36,5423.36,5423.36,5423.36,227
2002/1/17,11:31:00,5425.73,5425.73,5425.73,5425.73,203
2002/1/17,11:32:00,5428.95,5428.95,5428.95,5428.95,232
2002/1/17,11:33:00,5431.30,5431.30,5431.30,5431.30,140
2002/1/17,11:34:00,5431.14,5431.14,5431.14,5431.14,223
2002/1/17,11:35:00,5426.84,5426.84,5426.84,5426.84,153
2002/1/17,11:36:00,5432.90,5432.90,5432.90,5432.90,151
2002/1/17,11:37:00,5431.18,5431.18,5431.18,5431.18,134
2002/1/17,11:38:00,5431.46,5431.46,5431.46,5431.46,97
2002/1/17,11:39:00,5425.87,5425.87,5425.87,5425.87,112
2002/1/17,11:40:00,5428.41,5428.41,5428.41,5428.41,136
2002/1/17,11:41:00,5422.94,5422.94,5422.94,5422.94,203
2002/1/17,11:42:00,5423.60,5423.60,5423.60,5423.60,203
2002/1/17,11:43:00,5421.36,5421.36,5421.36,5421.36,170
2002/1/17,11:44:00,5424.74,5424.74,5424.74,5424.74,216
2002/1/17,11:45:00,5420.84,5420.84,5420.84,5420.84,191
2002/1/17,11:46:00,5423.19,5423.19,5423.19,5423.19,319
2002/1/17,11:47:00,5426.35,5426.35,5426.35,5426.35,323
2002/1/17,11:48:00,5421.93,5421.93,5421.93,5421.93,279
2002/1/17,11:49:00,5420.90,5420.90,5420.90,5420.90,197
2002/1/17,11:50:00,5420.32,5420.32,5420.32,5420.32,286
2002/1/17,11:51:00,5417.15,5417.15,5417.15,5417.15,341
2002/1/17,11:52:00,5415.86,5415.86,5415.86,5415.86,287
2002/1/17,11:53:00,5412.90,5412.90,5412.90,5412.90,328
2002/1/17,11:54:00,5408.92,5408.92,5408.92,5408.92,303
2002/1/17,11:55:00,5408.97,5408.97,5408.97,5408.97,376
2002/1/17,11:56:00,5406.80,5406.80,5406.80,5406.80,302
2002/1/17,11:57:00,5405.83,5405.83,5405.83,5405.83,588
2002/1/17,11:58:00,5405.56,5405.56,5405.56,5405.56,334
2002/1/17,11:59:00,5404.69,5404.69,5404.69,5404.69,372
2002/1/17,12:00:00,5406.34,5406.34,5406.34,5406.34,268
2002/1/17,12:01:00,5411.42,5411.42,5411.42,5411.42,325
2002/1/17,12:02:00,5420.78,5420.78,5420.78,5420.78,345
2002/1/17,12:03:00,5425.69,5425.69,5425.69,5425.69,269
2002/1/17,12:04:00,5430.51,5430.51,5430.51,5430.51,309
2002/1/17,12:05:00,5435.19,5435.19,5435.19,5435.19,347
2002/1/17,12:06:00,5436.73,5436.73,5436.73,5436.73,280
2002/1/17,12:07:00,5440.14,5440.14,5440.14,5440.14,406
2002/1/17,12:08:00,5440.21,5440.21,5440.21,5440.21,258
2002/1/17,12:09:00,5439.93,5439.93,5439.93,5439.93,235
2002/1/17,12:10:00,5438.23,5438.23,5438.23,5438.23,266
2002/1/17,12:11:00,5438.19,5438.19,5438.19,5438.19,261
2002/1/17,12:12:00,5437.33,5437.33,5437.33,5437.33,300
2002/1/17,12:13:00,5433.75,5433.75,5433.75,5433.75,144
2002/1/17,12:14:00,5436.20,5436.20,5436.20,5436.20,120
2002/1/17,12:15:00,5435.59,5435.59,5435.59,5435.59,119
2002/1/17,12:16:00,5439.17,5439.17,5439.17,5439.17,283
2002/1/17,12:17:00,5444.28,5444.28,5444.28,5444.28,260
2002/1/17,12:18:00,5447.65,5447.65,5447.65,5447.65,148
2002/1/17,12:19:00,5444.13,5444.13,5444.13,5444.13,127
2002/1/17,12:20:00,5451.57,5451.57,5451.57,5451.57,213
2002/1/17,12:21:00,5456.93,5456.93,5456.93,5456.93,269
2002/1/17,12:22:00,5457.81,5457.81,5457.81,5457.81,258
2002/1/17,12:23:00,5460.41,5460.41,5460.41,5460.41,289
2002/1/17,12:24:00,5460.81,5460.81,5460.81,5460.81,354
2002/1/17,12:25:00,5456.18,5456.18,5456.18,5456.18,271
2002/1/17,12:26:00,5454.01,5454.01,5454.01,5454.01,258
2002/1/17,12:27:00,5455.12,5455.12,5455.12,5455.12,259
2002/1/17,12:28:00,5447.41,5447.41,5447.41,5447.41,226
2002/1/17,12:29:00,5451.81,5451.81,5451.81,5451.81,194
2002/1/17,12:30:00,5444.24,5444.24,5444.24,5444.24,189
2002/1/17,12:31:00,5442.91,5442.91,5442.91,5442.91,201
2002/1/17,12:32:00,5446.73,5446.73,5446.73,5446.73,181
2002/1/17,12:33:00,5441.49,5441.49,5441.49,5441.49,181
2002/1/17,12:34:00,5441.10,5441.10,5441.10,5441.10,144
2002/1/17,12:35:00,5441.10,5441.10,5441.10,5441.10,111
2002/1/17,12:36:00,5440.90,5440.90,5440.90,5440.90,154
2002/1/17,12:37:00,5441.33,5441.33,5441.33,5441.33,128
2002/1/17,12:38:00,5448.69,5448.69,5448.69,5448.69,146
2002/1/17,12:39:00,5450.84,5450.84,5450.84,5450.84,137
2002/1/17,12:40:00,5447.59,5447.59,5447.59,5447.59,145
2002/1/17,12:41:00,5452.51,5452.51,5452.51,5452.51,241
2002/1/17,12:42:00,5455.27,5455.27,5455.27,5455.27,226
2002/1/17,12:43:00,5455.10,5455.10,5455.10,5455.10,230
2002/1/17,12:44:00,5455.75,5455.75,5455.75,5455.75,230
2002/1/17,12:45:00,5457.87,5457.87,5457.87,5457.87,273
2002/1/17,12:46:00,5469.17,5469.17,5469.17,5469.17,421
2002/1/17,12:47:00,5470.69,5470.69,5470.69,5470.69,446
2002/1/17,12:48:00,5475.72,5475.72,5475.72,5475.72,576
2002/1/17,12:49:00,5482.45,5482.45,5482.45,5482.45,566
2002/1/17,12:50:00,5484.09,5484.09,5484.09,5484.09,512
2002/1/17,12:51:00,5483.24,5483.24,5483.24,5483.24,506
2002/1/17,12:52:00,5483.83,5483.83,5483.83,5483.83,546
2002/1/17,12:53:00,5479.05,5479.05,5479.05,5479.05,424
2002/1/17,12:54:00,5473.98,5473.98,5473.98,5473.98,324
2002/1/17,12:55:00,5468.20,5468.20,5468.20,5468.20,276
2002/1/17,12:56:00,5465.58,5465.58,5465.58,5465.58,335
2002/1/17,12:57:00,5460.28,5460.28,5460.28,5460.28,276
2002/1/17,12:58:00,5460.49,5460.49,5460.49,5460.49,244
2002/1/17,12:59:00,5459.70,5459.70,5459.70,5459.70,191
2002/1/17,13:00:00,5461.80,5461.80,5461.80,5461.80,207
2002/1/17,13:01:00,5464.53,5464.53,5464.53,5464.53,273
2002/1/17,13:02:00,5463.35,5463.35,5463.35,5463.35,294
2002/1/17,13:03:00,5468.83,5468.83,5468.83,5468.83,211
2002/1/17,13:04:00,5464.02,5464.02,5464.02,5464.02,202
2002/1/17,13:05:00,5465.88,5465.88,5465.88,5465.88,195
2002/1/17,13:06:00,5467.65,5467.65,5467.65,5467.65,281
2002/1/17,13:07:00,5471.41,5471.41,5471.41,5471.41,275
2002/1/17,13:08:00,5468.04,5468.04,5468.04,5468.04,290
2002/1/17,13:09:00,5476.37,5476.37,5476.37,5476.37,292
2002/1/17,13:10:00,5477.57,5477.57,5477.57,5477.57,484
2002/1/17,13:11:00,5477.42,5477.42,5477.42,5477.42,433
2002/1/17,13:12:00,5478.13,5478.13,5478.13,5478.13,457
2002/1/17,13:13:00,5484.16,5484.16,5484.16,5484.16,444
2002/1/17,13:14:00,5486.18,5486.18,5486.18,5486.18,448
2002/1/17,13:15:00,5490.45,5490.45,5490.45,5490.45,398
2002/1/17,13:16:00,5491.94,5491.94,5491.94,5491.94,452
2002/1/17,13:17:00,5497.34,5497.34,5497.34,5497.34,506
2002/1/17,13:18:00,5502.24,5502.24,5502.24,5502.24,510
2002/1/17,13:19:00,5502.91,5502.91,5502.91,5502.91,571
2002/1/17,13:20:00,5507.98,5507.98,5507.98,5507.98,568
2002/1/17,13:21:00,5510.85,5510.85,5510.85,5510.85,791
2002/1/17,13:22:00,5512.54,5512.54,5512.54,5512.54,770
2002/1/17,13:23:00,5519.24,5519.24,5519.24,5519.24,742
2002/1/17,13:24:00,5519.81,5519.81,5519.81,5519.81,708
2002/1/17,13:25:00,5511.36,5511.36,5511.36,5511.36,667
2002/1/17,13:26:00,5508.86,5508.86,5508.86,5508.86,679
2002/1/17,13:27:00,5496.24,5496.24,5496.24,5496.24,811
2002/1/17,13:28:00,5494.39,5494.39,5494.39,5494.39,828
2002/1/17,13:29:00,5492.17,5492.17,5492.17,5492.17,845
2002/1/17,13:30:00,5501.13,5501.13,5501.13,5501.13,3452
2002/1/18,09:00:00,5501.13,5501.13,5501.13,5501.13,0
2002/1/18,09:01:00,5589.61,5589.61,5589.61,5589.61,0
2002/1/18,09:02:00,5598.29,5598.29,5598.29,5598.29,5183
2002/1/18,09:03:00,5588.10,5588.10,5588.10,5588.10,1747
2002/1/18,09:04:00,5586.89,5586.89,5586.89,5586.89,1820
2002/1/18,09:05:00,5582.50,5582.50,5582.50,5582.50,1432
2002/1/18,09:06:00,5566.36,5566.36,5566.36,5566.36,1416
2002/1/18,09:07:00,5562.36,5562.36,5562.36,5562.36,1361
2002/1/18,09:08:00,5560.38,5560.38,5560.38,5560.38,1153
2002/1/18,09:09:00,5558.30,5558.30,5558.30,5558.30,957
2002/1/18,09:10:00,5556.13,5556.13,5556.13,5556.13,882
2002/1/18,09:11:00,5560.81,5560.81,5560.81,5560.81,938
2002/1/18,09:12:00,5564.23,5564.23,5564.23,5564.23,864
2002/1/18,09:13:00,5556.18,5556.18,5556.18,5556.18,882
2002/1/18,09:14:00,5565.03,5565.03,5565.03,5565.03,887
2002/1/18,09:15:00,5562.53,5562.53,5562.53,5562.53,710
2002/1/18,09:16:00,5562.26,5562.26,5562.26,5562.26,818
2002/1/18,09:17:00,5560.27,5560.27,5560.27,5560.27,811
2002/1/18,09:18:00,5554.62,5554.62,5554.62,5554.62,799
2002/1/18,09:19:00,5550.59,5550.59,5550.59,5550.59,837
2002/1/18,09:20:00,5550.19,5550.19,5550.19,5550.19,666
2002/1/18,09:21:00,5545.13,5545.13,5545.13,5545.13,765
2002/1/18,09:22:00,5546.95,5546.95,5546.95,5546.95,817
2002/1/18,09:23:00,5549.06,5549.06,5549.06,5549.06,687
2002/1/18,09:24:00,5555.32,5555.32,5555.32,5555.32,715
2002/1/18,09:25:00,5560.22,5560.22,5560.22,5560.22,586
2002/1/18,09:26:00,5568.49,5568.49,5568.49,5568.49,680
2002/1/18,09:27:00,5573.77,5573.77,5573.77,5573.77,863
2002/1/18,09:28:00,5577.22,5577.22,5577.22,5577.22,838
2002/1/18,09:29:00,5579.08,5579.08,5579.08,5579.08,759
2002/1/18,09:30:00,5576.41,5576.41,5576.41,5576.41,739
2002/1/18,09:31:00,5579.92,5579.92,5579.92,5579.92,786
2002/1/18,09:32:00,5577.97,5577.97,5577.97,5577.97,725
2002/1/18,09:33:00,5583.23,5583.23,5583.23,5583.23,540
2002/1/18,09:34:00,5585.94,5585.94,5585.94,5585.94,555
2002/1/18,09:35:00,5587.40,5587.40,5587.40,5587.40,483
2002/1/18,09:36:00,5596.50,5596.50,5596.50,5596.50,559
2002/1/18,09:37:00,5596.26,5596.26,5596.26,5596.26,613
2002/1/18,09:38:00,5600.28,5600.28,5600.28,5600.28,753
2002/1/18,09:39:00,5605.89,5605.89,5605.89,5605.89,926
2002/1/18,09:40:00,5602.61,5602.61,5602.61,5602.61,831
2002/1/18,09:41:00,5608.77,5608.77,5608.77,5608.77,958
2002/1/18,09:42:00,5602.33,5602.33,5602.33,5602.33,938
2002/1/18,09:43:00,5600.70,5600.70,5600.70,5600.70,871
2002/1/18,09:44:00,5596.22,5596.22,5596.22,5596.22,765
2002/1/18,09:45:00,5594.48,5594.48,5594.48,5594.48,802
2002/1/18,09:46:00,5591.31,5591.31,5591.31,5591.31,750
2002/1/18,09:47:00,5588.15,5588.15,5588.15,5588.15,669
2002/1/18,09:48:00,5586.47,5586.47,5586.47,5586.47,608
2002/1/18,09:49:00,5585.12,5585.12,5585.12,5585.12,578
2002/1/18,09:50:00,5584.60,5584.60,5584.60,5584.60,473
2002/1/18,09:51:00,5584.71,5584.71,5584.71,5584.71,500
2002/1/18,09:52:00,5586.29,5586.29,5586.29,5586.29,626
2002/1/18,09:53:00,5592.62,5592.62,5592.62,5592.62,336
2002/1/18,09:54:00,5591.28,5591.28,5591.28,5591.28,351
2002/1/18,09:55:00,5600.91,5600.91,5600.91,5600.91,379
2002/1/18,09:56:00,5600.07,5600.07,5600.07,5600.07,419
2002/1/18,09:57:00,5606.93,5606.93,5606.93,5606.93,446
2002/1/18,09:58:00,5612.58,5612.58,5612.58,5612.58,388
2002/1/18,09:59:00,5611.96,5611.96,5611.96,5611.96,498
2002/1/18,10:00:00,5610.32,5610.32,5610.32,5610.32,442
2002/1/18,10:01:00,5624.27,5624.27,5624.27,5624.27,681
2002/1/18,10:02:00,5627.08,5627.08,5627.08,5627.08,702
2002/1/18,10:03:00,5628.36,5628.36,5628.36,5628.36,627
2002/1/18,10:04:00,5627.55,5627.55,5627.55,5627.55,656
2002/1/18,10:05:00,5630.78,5630.78,5630.78,5630.78,1087
2002/1/18,10:06:00,5628.52,5628.52,5628.52,5628.52,714
2002/1/18,10:07:00,5622.78,5622.78,5622.78,5622.78,656
2002/1/18,10:08:00,5622.34,5622.34,5622.34,5622.34,591
2002/1/18,10:09:00,5615.71,5615.71,5615.71,5615.71,555
2002/1/18,10:10:00,5616.30,5616.30,5616.30,5616.30,534
2002/1/18,10:11:00,5615.51,5615.51,5615.51,5615.51,659
2002/1/18,10:12:00,5615.84,5615.84,5615.84,5615.84,723
2002/1/18,10:13:00,5618.95,5618.95,5618.95,5618.95,368
2002/1/18,10:14:00,5619.45,5619.45,5619.45,5619.45,415
2002/1/18,10:15:00,5616.47,5616.47,5616.47,5616.47,301
2002/1/18,10:16:00,5618.80,5618.80,5618.80,5618.80,408
2002/1/18,10:17:00,5614.22,5614.22,5614.22,5614.22,315
2002/1/18,10:18:00,5610.88,5610.88,5610.88,5610.88,377
2002/1/18,10:19:00,5613.40,5613.40,5613.40,5613.40,294
2002/1/18,10:20:00,5608.57,5608.57,5608.57,5608.57,307
2002/1/18,10:21:00,5608.59,5608.59,5608.59,5608.59,397
2002/1/18,10:22:00,5607.06,5607.06,5607.06,5607.06,780
2002/1/18,10:23:00,5605.29,5605.29,5605.29,5605.29,372
2002/1/18,10:24:00,5604.00,5604.00,5604.00,5604.00,357
2002/1/18,10:25:00,5605.14,5605.14,5605.14,5605.14,332
2002/1/18,10:26:00,5600.68,5600.68,5600.68,5600.68,456
2002/1/18,10:27:00,5598.04,5598.04,5598.04,5598.04,424
2002/1/18,10:28:00,5599.68,5599.68,5599.68,5599.68,458
2002/1/18,10:29:00,5597.34,5597.34,5597.34,5597.34,375
2002/1/18,10:30:00,5603.42,5603.42,5603.42,5603.42,397
2002/1/18,10:31:00,5603.87,5603.87,5603.87,5603.87,549
2002/1/18,10:32:00,5601.49,5601.49,5601.49,5601.49,947
2002/1/18,10:33:00,5608.13,5608.13,5608.13,5608.13,434
2002/1/18,10:34:00,5610.84,5610.84,5610.84,5610.84,279
2002/1/18,10:35:00,5605.83,5605.83,5605.83,5605.83,307
2002/1/18,10:36:00,5606.35,5606.35,5606.35,5606.35,261
2002/1/18,10:37:00,5613.93,5613.93,5613.93,5613.93,329
2002/1/18,10:38:00,5610.61,5610.61,5610.61,5610.61,339
2002/1/18,10:39:00,5614.86,5614.86,5614.86,5614.86,343
2002/1/18,10:40:00,5614.40,5614.40,5614.40,5614.40,310
2002/1/18,10:41:00,5622.12,5622.12,5622.12,5622.12,517
2002/1/18,10:42:00,5618.88,5618.88,5618.88,5618.88,652
2002/1/18,10:43:00,5623.20,5623.20,5623.20,5623.20,795
2002/1/18,10:44:00,5627.05,5627.05,5627.05,5627.05,930
2002/1/18,10:45:00,5632.17,5632.17,5632.17,5632.17,780
2002/1/18,10:46:00,5630.89,5630.89,5630.89,5630.89,660
2002/1/18,10:47:00,5631.44,5631.44,5631.44,5631.44,717
2002/1/18,10:48:00,5623.83,5623.83,5623.83,5623.83,552
2002/1/18,10:49:00,5628.48,5628.48,5628.48,5628.48,380
2002/1/18,10:50:00,5621.01,5621.01,5621.01,5621.01,335
2002/1/18,10:51:00,5626.90,5626.90,5626.90,5626.90,359
2002/1/18,10:52:00,5623.08,5623.08,5623.08,5623.08,445
2002/1/18,10:53:00,5624.51,5624.51,5624.51,5624.51,316
2002/1/18,10:54:00,5623.69,5623.69,5623.69,5623.69,336
2002/1/18,10:55:00,5625.97,5625.97,5625.97,5625.97,309
2002/1/18,10:56:00,5621.33,5621.33,5621.33,5621.33,268
2002/1/18,10:57:00,5620.79,5620.79,5620.79,5620.79,319
2002/1/18,10:58:00,5616.03,5616.03,5616.03,5616.03,297
2002/1/18,10:59:00,5611.74,5611.74,5611.74,5611.74,258
2002/1/18,11:00:00,5617.40,5617.40,5617.40,5617.40,292
2002/1/18,11:01:00,5613.31,5613.31,5613.31,5613.31,322
2002/1/18,11:02:00,5619.62,5619.62,5619.62,5619.62,588
2002/1/18,11:03:00,5609.89,5609.89,5609.89,5609.89,271
2002/1/18,11:04:00,5614.27,5614.27,5614.27,5614.27,267
2002/1/18,11:05:00,5613.85,5613.85,5613.85,5613.85,230
2002/1/18,11:06:00,5616.38,5616.38,5616.38,5616.38,248
2002/1/18,11:07:00,5615.28,5615.28,5615.28,5615.28,261
2002/1/18,11:08:00,5613.56,5613.56,5613.56,5613.56,301
2002/1/18,11:09:00,5618.46,5618.46,5618.46,5618.46,262
2002/1/18,11:10:00,5621.29,5621.29,5621.29,5621.29,322
2002/1/18,11:11:00,5624.46,5624.46,5624.46,5624.46,422
2002/1/18,11:12:00,5625.30,5625.30,5625.30,5625.30,486
2002/1/18,11:13:00,5627.03,5627.03,5627.03,5627.03,362
2002/1/18,11:14:00,5629.86,5629.86,5629.86,5629.86,352
2002/1/18,11:15:00,5628.53,5628.53,5628.53,5628.53,337
2002/1/18,11:16:00,5627.49,5627.49,5627.49,5627.49,286
2002/1/18,11:17:00,5623.84,5623.84,5623.84,5623.84,228
2002/1/18,11:18:00,5619.75,5619.75,5619.75,5619.75,262
2002/1/18,11:19:00,5617.42,5617.42,5617.42,5617.42,250
2002/1/18,11:20:00,5618.63,5618.63,5618.63,5618.63,225
2002/1/18,11:21:00,5611.54,5611.54,5611.54,5611.54,323
2002/1/18,11:22:00,5608.62,5608.62,5608.62,5608.62,361
2002/1/18,11:23:00,5610.38,5610.38,5610.38,5610.38,360
2002/1/18,11:24:00,5600.80,5600.80,5600.80,5600.80,392
2002/1/18,11:25:00,5605.35,5605.35,5605.35,5605.35,393
2002/1/18,11:26:00,5596.14,5596.14,5596.14,5596.14,415
2002/1/18,11:27:00,5594.75,5594.75,5594.75,5594.75,396
2002/1/18,11:28:00,5593.64,5593.64,5593.64,5593.64,592
2002/1/18,11:29:00,5589.57,5589.57,5589.57,5589.57,482
2002/1/18,11:30:00,5588.59,5588.59,5588.59,5588.59,405
2002/1/18,11:31:00,5587.24,5587.24,5587.24,5587.24,357
2002/1/18,11:32:00,5585.74,5585.74,5585.74,5585.74,493
2002/1/18,11:33:00,5587.02,5587.02,5587.02,5587.02,369
2002/1/18,11:34:00,5585.42,5585.42,5585.42,5585.42,400
2002/1/18,11:35:00,5588.00,5588.00,5588.00,5588.00,309
2002/1/18,11:36:00,5588.98,5588.98,5588.98,5588.98,357
2002/1/18,11:37:00,5588.67,5588.67,5588.67,5588.67,305
2002/1/18,11:38:00,5593.53,5593.53,5593.53,5593.53,276
2002/1/18,11:39:00,5593.72,5593.72,5593.72,5593.72,268
2002/1/18,11:40:00,5596.28,5596.28,5596.28,5596.28,245
2002/1/18,11:41:00,5597.89,5597.89,5597.89,5597.89,329
2002/1/18,11:42:00,5599.19,5599.19,5599.19,5599.19,383
2002/1/18,11:43:00,5594.73,5594.73,5594.73,5594.73,433
2002/1/18,11:44:00,5594.84,5594.84,5594.84,5594.84,261
2002/1/18,11:45:00,5594.79,5594.79,5594.79,5594.79,269
2002/1/18,11:46:00,5589.12,5589.12,5589.12,5589.12,321
2002/1/18,11:47:00,5587.08,5587.08,5587.08,5587.08,202
2002/1/18,11:48:00,5584.35,5584.35,5584.35,5584.35,235
2002/1/18,11:49:00,5581.24,5581.24,5581.24,5581.24,251
2002/1/18,11:50:00,5581.62,5581.62,5581.62,5581.62,288
2002/1/18,11:51:00,5578.54,5578.54,5578.54,5578.54,368
2002/1/18,11:52:00,5575.16,5575.16,5575.16,5575.16,420
2002/1/18,11:53:00,5571.92,5571.92,5571.92,5571.92,413
2002/1/18,11:54:00,5570.61,5570.61,5570.61,5570.61,371
2002/1/18,11:55:00,5570.33,5570.33,5570.33,5570.33,327
2002/1/18,11:56:00,5567.07,5567.07,5567.07,5567.07,328
2002/1/18,11:57:00,5566.66,5566.66,5566.66,5566.66,344
2002/1/18,11:58:00,5564.50,5564.50,5564.50,5564.50,360
2002/1/18,11:59:00,5564.47,5564.47,5564.47,5564.47,264
2002/1/18,12:00:00,5570.27,5570.27,5570.27,5570.27,323
2002/1/18,12:01:00,5577.20,5577.20,5577.20,5577.20,390
2002/1/18,12:02:00,5579.77,5579.77,5579.77,5579.77,431
2002/1/18,12:03:00,5586.21,5586.21,5586.21,5586.21,400
2002/1/18,12:04:00,5588.65,5588.65,5588.65,5588.65,340
2002/1/18,12:05:00,5588.01,5588.01,5588.01,5588.01,345
2002/1/18,12:06:00,5585.87,5585.87,5585.87,5585.87,319
2002/1/18,12:07:00,5586.55,5586.55,5586.55,5586.55,237
2002/1/18,12:08:00,5589.40,5589.40,5589.40,5589.40,193
2002/1/18,12:09:00,5584.86,5584.86,5584.86,5584.86,171
2002/1/18,12:10:00,5583.83,5583.83,5583.83,5583.83,113
2002/1/18,12:11:00,5582.19,5582.19,5582.19,5582.19,201
2002/1/18,12:12:00,5585.92,5585.92,5585.92,5585.92,265
2002/1/18,12:13:00,5588.69,5588.69,5588.69,5588.69,282
2002/1/18,12:14:00,5588.94,5588.94,5588.94,5588.94,314
2002/1/18,12:15:00,5591.03,5591.03,5591.03,5591.03,214
2002/1/18,12:16:00,5594.03,5594.03,5594.03,5594.03,295
2002/1/18,12:17:00,5592.88,5592.88,5592.88,5592.88,179
2002/1/18,12:18:00,5592.79,5592.79,5592.79,5592.79,253
2002/1/18,12:19:00,5593.12,5593.12,5593.12,5593.12,236
2002/1/18,12:20:00,5590.64,5590.64,5590.64,5590.64,223
2002/1/18,12:21:00,5593.62,5593.62,5593.62,5593.62,223
2002/1/18,12:22:00,5594.07,5594.07,5594.07,5594.07,203
2002/1/18,12:23:00,5591.79,5591.79,5591.79,5591.79,195
2002/1/18,12:24:00,5584.96,5584.96,5584.96,5584.96,169
2002/1/18,12:25:00,5586.36,5586.36,5586.36,5586.36,234
2002/1/18,12:26:00,5588.72,5588.72,5588.72,5588.72,241
2002/1/18,12:27:00,5583.15,5583.15,5583.15,5583.15,227
2002/1/18,12:28:00,5585.15,5585.15,5585.15,5585.15,178
2002/1/18,12:29:00,5583.16,5583.16,5583.16,5583.16,183
2002/1/18,12:30:00,5580.78,5580.78,5580.78,5580.78,176
2002/1/18,12:31:00,5578.33,5578.33,5578.33,5578.33,273
2002/1/18,12:32:00,5575.07,5575.07,5575.07,5575.07,226
2002/1/18,12:33:00,5572.84,5572.84,5572.84,5572.84,223
2002/1/18,12:34:00,5570.42,5570.42,5570.42,5570.42,286
2002/1/18,12:35:00,5571.20,5571.20,5571.20,5571.20,335
2002/1/18,12:36:00,5565.11,5565.11,5565.11,5565.11,389
2002/1/18,12:37:00,5561.27,5561.27,5561.27,5561.27,347
2002/1/18,12:38:00,5559.48,5559.48,5559.48,5559.48,314
2002/1/18,12:39:00,5558.21,5558.21,5558.21,5558.21,296
2002/1/18,12:40:00,5556.20,5556.20,5556.20,5556.20,346
2002/1/18,12:41:00,5548.57,5548.57,5548.57,5548.57,429
2002/1/18,12:42:00,5548.40,5548.40,5548.40,5548.40,372
2002/1/18,12:43:00,5549.86,5549.86,5549.86,5549.86,396
2002/1/18,12:44:00,5553.80,5553.80,5553.80,5553.80,355
2002/1/18,12:45:00,5559.35,5559.35,5559.35,5559.35,355
2002/1/18,12:46:00,5564.55,5564.55,5564.55,5564.55,449
2002/1/18,12:47:00,5568.39,5568.39,5568.39,5568.39,405
2002/1/18,12:48:00,5578.33,5578.33,5578.33,5578.33,345
2002/1/18,12:49:00,5570.57,5570.57,5570.57,5570.57,254
2002/1/18,12:50:00,5577.97,5577.97,5577.97,5577.97,239
2002/1/18,12:51:00,5576.29,5576.29,5576.29,5576.29,302
2002/1/18,12:52:00,5575.07,5575.07,5575.07,5575.07,221
2002/1/18,12:53:00,5574.44,5574.44,5574.44,5574.44,228
2002/1/18,12:54:00,5575.79,5575.79,5575.79,5575.79,208
2002/1/18,12:55:00,5576.58,5576.58,5576.58,5576.58,174
2002/1/18,12:56:00,5577.37,5577.37,5577.37,5577.37,210
2002/1/18,12:57:00,5577.54,5577.54,5577.54,5577.54,227
2002/1/18,12:58:00,5578.25,5578.25,5578.25,5578.25,204
2002/1/18,12:59:00,5574.80,5574.80,5574.80,5574.80,175
2002/1/18,13:00:00,5575.62,5575.62,5575.62,5575.62,196
2002/1/18,13:01:00,5565.42,5565.42,5565.42,5565.42,294
2002/1/18,13:02:00,5567.03,5567.03,5567.03,5567.03,237
2002/1/18,13:03:00,5554.76,5554.76,5554.76,5554.76,364
2002/1/18,13:04:00,5551.10,5551.10,5551.10,5551.10,416
2002/1/18,13:05:00,5544.44,5544.44,5544.44,5544.44,389
2002/1/18,13:06:00,5538.90,5538.90,5538.90,5538.90,526
2002/1/18,13:07:00,5536.39,5536.39,5536.39,5536.39,696
2002/1/18,13:08:00,5531.92,5531.92,5531.92,5531.92,510
2002/1/18,13:09:00,5532.84,5532.84,5532.84,5532.84,484
2002/1/18,13:10:00,5532.75,5532.75,5532.75,5532.75,430
2002/1/18,13:11:00,5536.20,5536.20,5536.20,5536.20,518
2002/1/18,13:12:00,5543.35,5543.35,5543.35,5543.35,428
2002/1/18,13:13:00,5546.83,5546.83,5546.83,5546.83,337
2002/1/18,13:14:00,5552.50,5552.50,5552.50,5552.50,330
2002/1/18,13:15:00,5554.57,5554.57,5554.57,5554.57,343
2002/1/18,13:16:00,5548.75,5548.75,5548.75,5548.75,305
2002/1/18,13:17:00,5548.27,5548.27,5548.27,5548.27,351
2002/1/18,13:18:00,5549.79,5549.79,5549.79,5549.79,334
2002/1/18,13:19:00,5542.37,5542.37,5542.37,5542.37,376
2002/1/18,13:20:00,5538.23,5538.23,5538.23,5538.23,350
2002/1/18,13:21:00,5534.10,5534.10,5534.10,5534.10,440
2002/1/18,13:22:00,5531.66,5531.66,5531.66,5531.66,610
2002/1/18,13:23:00,5529.86,5529.86,5529.86,5529.86,652
2002/1/18,13:24:00,5522.16,5522.16,5522.16,5522.16,584
2002/1/18,13:25:00,5519.59,5519.59,5519.59,5519.59,552
2002/1/18,13:26:00,5512.54,5512.54,5512.54,5512.54,721
2002/1/18,13:27:00,5514.97,5514.97,5514.97,5514.97,895
2002/1/18,13:28:00,5511.29,5511.29,5511.29,5511.29,888
2002/1/18,13:29:00,5519.70,5519.70,5519.70,5519.70,989
2002/1/18,13:30:00,5522.80,5522.80,5522.80,5522.80,3686
2002/1/21,09:00:00,5522.80,5522.80,5522.80,5522.80,0
2002/1/21,09:01:00,5569.60,5569.60,5569.60,5569.60,0
2002/1/21,09:02:00,5582.50,5582.50,5582.50,5582.50,3388
2002/1/21,09:03:00,5598.85,5598.85,5598.85,5598.85,1166
2002/1/21,09:04:00,5591.55,5591.55,5591.55,5591.55,1309
2002/1/21,09:05:00,5590.69,5590.69,5590.69,5590.69,1122
2002/1/21,09:06:00,5581.17,5581.17,5581.17,5581.17,1005
2002/1/21,09:07:00,5571.52,5571.52,5571.52,5571.52,975
2002/1/21,09:08:00,5565.01,5565.01,5565.01,5565.01,801
2002/1/21,09:09:00,5567.88,5567.88,5567.88,5567.88,769
2002/1/21,09:10:00,5570.33,5570.33,5570.33,5570.33,664
2002/1/21,09:11:00,5581.63,5581.63,5581.63,5581.63,1043
2002/1/21,09:12:00,5587.86,5587.86,5587.86,5587.86,1300
2002/1/21,09:13:00,5591.58,5591.58,5591.58,5591.58,1100
2002/1/21,09:14:00,5599.27,5599.27,5599.27,5599.27,1080
2002/1/21,09:15:00,5598.60,5598.60,5598.60,5598.60,1078
2002/1/21,09:16:00,5596.38,5596.38,5596.38,5596.38,1053
2002/1/21,09:17:00,5601.00,5601.00,5601.00,5601.00,970
2002/1/21,09:18:00,5596.87,5596.87,5596.87,5596.87,910
2002/1/21,09:19:00,5601.96,5601.96,5601.96,5601.96,633
2002/1/21,09:20:00,5602.00,5602.00,5602.00,5602.00,549
2002/1/21,09:21:00,5601.80,5601.80,5601.80,5601.80,602
2002/1/21,09:22:00,5608.40,5608.40,5608.40,5608.40,618
2002/1/21,09:23:00,5607.88,5607.88,5607.88,5607.88,541
2002/1/21,09:24:00,5606.06,5606.06,5606.06,5606.06,599
2002/1/21,09:25:00,5606.47,5606.47,5606.47,5606.47,530
2002/1/21,09:26:00,5598.03,5598.03,5598.03,5598.03,534
2002/1/21,09:27:00,5595.82,5595.82,5595.82,5595.82,553
2002/1/21,09:28:00,5592.23,5592.23,5592.23,5592.23,527
2002/1/21,09:29:00,5592.13,5592.13,5592.13,5592.13,563
2002/1/21,09:30:00,5582.46,5582.46,5582.46,5582.46,426
2002/1/21,09:31:00,5583.88,5583.88,5583.88,5583.88,559
2002/1/21,09:32:00,5586.82,5586.82,5586.82,5586.82,700
2002/1/21,09:33:00,5584.85,5584.85,5584.85,5584.85,482
2002/1/21,09:34:00,5587.68,5587.68,5587.68,5587.68,359
2002/1/21,09:35:00,5592.12,5592.12,5592.12,5592.12,333
2002/1/21,09:36:00,5600.11,5600.11,5600.11,5600.11,402
2002/1/21,09:37:00,5604.86,5604.86,5604.86,5604.86,614
2002/1/21,09:38:00,5608.16,5608.16,5608.16,5608.16,962
2002/1/21,09:39:00,5611.78,5611.78,5611.78,5611.78,609
2002/1/21,09:40:00,5619.50,5619.50,5619.50,5619.50,657
2002/1/21,09:41:00,5628.58,5628.58,5628.58,5628.58,923
2002/1/21,09:42:00,5632.40,5632.40,5632.40,5632.40,1384
2002/1/21,09:43:00,5637.42,5637.42,5637.42,5637.42,1095
2002/1/21,09:44:00,5646.31,5646.31,5646.31,5646.31,973
2002/1/21,09:45:00,5641.66,5641.66,5641.66,5641.66,766
2002/1/21,09:46:00,5653.10,5653.10,5653.10,5653.10,1009
2002/1/21,09:47:00,5653.04,5653.04,5653.04,5653.04,1368
2002/1/21,09:48:00,5658.89,5658.89,5658.89,5658.89,891
2002/1/21,09:49:00,5651.18,5651.18,5651.18,5651.18,698
2002/1/21,09:50:00,5651.68,5651.68,5651.68,5651.68,625
2002/1/21,09:51:00,5648.89,5648.89,5648.89,5648.89,666
2002/1/21,09:52:00,5643.11,5643.11,5643.11,5643.11,675
2002/1/21,09:53:00,5636.90,5636.90,5636.90,5636.90,518
2002/1/21,09:54:00,5641.32,5641.32,5641.32,5641.32,434
2002/1/21,09:55:00,5646.84,5646.84,5646.84,5646.84,395
2002/1/21,09:56:00,5655.56,5655.56,5655.56,5655.56,507
2002/1/21,09:57:00,5657.52,5657.52,5657.52,5657.52,436
2002/1/21,09:58:00,5659.30,5659.30,5659.30,5659.30,436
2002/1/21,09:59:00,5660.07,5660.07,5660.07,5660.07,509
2002/1/21,10:00:00,5664.35,5664.35,5664.35,5664.35,626
2002/1/21,10:01:00,5671.66,5671.66,5671.66,5671.66,550
2002/1/21,10:02:00,5669.85,5669.85,5669.85,5669.85,698
2002/1/21,10:03:00,5670.18,5670.18,5670.18,5670.18,583
2002/1/21,10:04:00,5671.22,5671.22,5671.22,5671.22,552
2002/1/21,10:05:00,5670.30,5670.30,5670.30,5670.30,468
2002/1/21,10:06:00,5668.98,5668.98,5668.98,5668.98,470
2002/1/21,10:07:00,5667.44,5667.44,5667.44,5667.44,427
2002/1/21,10:08:00,5672.37,5672.37,5672.37,5672.37,441
2002/1/21,10:09:00,5674.60,5674.60,5674.60,5674.60,476
2002/1/21,10:10:00,5667.07,5667.07,5667.07,5667.07,380
2002/1/21,10:11:00,5671.59,5671.59,5671.59,5671.59,526
2002/1/21,10:12:00,5673.71,5673.71,5673.71,5673.71,518
2002/1/21,10:13:00,5671.13,5671.13,5671.13,5671.13,541
2002/1/21,10:14:00,5669.51,5669.51,5669.51,5669.51,517
2002/1/21,10:15:00,5668.80,5668.80,5668.80,5668.80,492
2002/1/21,10:16:00,5670.34,5670.34,5670.34,5670.34,428
2002/1/21,10:17:00,5675.38,5675.38,5675.38,5675.38,427
2002/1/21,10:18:00,5670.37,5670.37,5670.37,5670.37,432
2002/1/21,10:19:00,5676.22,5676.22,5676.22,5676.22,373
2002/1/21,10:20:00,5678.84,5678.84,5678.84,5678.84,483
2002/1/21,10:21:00,5676.48,5676.48,5676.48,5676.48,409
2002/1/21,10:22:00,5682.89,5682.89,5682.89,5682.89,430
2002/1/21,10:23:00,5683.85,5683.85,5683.85,5683.85,420
2002/1/21,10:24:00,5685.76,5685.76,5685.76,5685.76,365
2002/1/21,10:25:00,5688.71,5688.71,5688.71,5688.71,535
2002/1/21,10:26:00,5693.19,5693.19,5693.19,5693.19,882
2002/1/21,10:27:00,5695.99,5695.99,5695.99,5695.99,888
2002/1/21,10:28:00,5704.15,5704.15,5704.15,5704.15,989
2002/1/21,10:29:00,5707.11,5707.11,5707.11,5707.11,819
2002/1/21,10:30:00,5712.84,5712.84,5712.84,5712.84,906
2002/1/21,10:31:00,5717.07,5717.07,5717.07,5717.07,1116
2002/1/21,10:32:00,5718.33,5718.33,5718.33,5718.33,857
2002/1/21,10:33:00,5722.98,5722.98,5722.98,5722.98,733
2002/1/21,10:34:00,5719.47,5719.47,5719.47,5719.47,677
2002/1/21,10:35:00,5718.19,5718.19,5718.19,5718.19,541
2002/1/21,10:36:00,5722.59,5722.59,5722.59,5722.59,586
2002/1/21,10:37:00,5723.80,5723.80,5723.80,5723.80,532
2002/1/21,10:38:00,5721.98,5721.98,5721.98,5721.98,455
2002/1/21,10:39:00,5724.53,5724.53,5724.53,5724.53,327
2002/1/21,10:40:00,5713.16,5713.16,5713.16,5713.16,304
2002/1/21,10:41:00,5713.47,5713.47,5713.47,5713.47,422
2002/1/21,10:42:00,5714.25,5714.25,5714.25,5714.25,404
2002/1/21,10:43:00,5710.42,5710.42,5710.42,5710.42,444
2002/1/21,10:44:00,5718.28,5718.28,5718.28,5718.28,387
2002/1/21,10:45:00,5716.19,5716.19,5716.19,5716.19,378
2002/1/21,10:46:00,5722.28,5722.28,5722.28,5722.28,429
2002/1/21,10:47:00,5722.76,5722.76,5722.76,5722.76,420
2002/1/21,10:48:00,5729.36,5729.36,5729.36,5729.36,413
2002/1/21,10:49:00,5734.10,5734.10,5734.10,5734.10,442
2002/1/21,10:50:00,5742.80,5742.80,5742.80,5742.80,443
2002/1/21,10:51:00,5753.44,5753.44,5753.44,5753.44,731
2002/1/21,10:52:00,5754.34,5754.34,5754.34,5754.34,769
2002/1/21,10:53:00,5760.38,5760.38,5760.38,5760.38,1029
2002/1/21,10:54:00,5764.11,5764.11,5764.11,5764.11,975
2002/1/21,10:55:00,5766.63,5766.63,5766.63,5766.63,1005
2002/1/21,10:56:00,5770.26,5770.26,5770.26,5770.26,876
2002/1/21,10:57:00,5773.63,5773.63,5773.63,5773.63,1355
2002/1/21,10:58:00,5768.14,5768.14,5768.14,5768.14,825
2002/1/21,10:59:00,5768.02,5768.02,5768.02,5768.02,642
2002/1/21,11:00:00,5765.82,5765.82,5765.82,5765.82,540
2002/1/21,11:01:00,5767.97,5767.97,5767.97,5767.97,522
2002/1/21,11:02:00,5762.70,5762.70,5762.70,5762.70,483
2002/1/21,11:03:00,5761.27,5761.27,5761.27,5761.27,513
2002/1/21,11:04:00,5758.49,5758.49,5758.49,5758.49,359
2002/1/21,11:05:00,5757.40,5757.40,5757.40,5757.40,357
2002/1/21,11:06:00,5749.98,5749.98,5749.98,5749.98,329
2002/1/21,11:07:00,5754.92,5754.92,5754.92,5754.92,300
2002/1/21,11:08:00,5750.58,5750.58,5750.58,5750.58,222
2002/1/21,11:09:00,5749.88,5749.88,5749.88,5749.88,241
2002/1/21,11:10:00,5756.04,5756.04,5756.04,5756.04,321
2002/1/21,11:11:00,5755.34,5755.34,5755.34,5755.34,356
2002/1/21,11:12:00,5753.84,5753.84,5753.84,5753.84,309
2002/1/21,11:13:00,5747.16,5747.16,5747.16,5747.16,272
2002/1/21,11:14:00,5746.98,5746.98,5746.98,5746.98,260
2002/1/21,11:15:00,5749.96,5749.96,5749.96,5749.96,361
2002/1/21,11:16:00,5749.32,5749.32,5749.32,5749.32,587
2002/1/21,11:17:00,5754.58,5754.58,5754.58,5754.58,304
2002/1/21,11:18:00,5747.72,5747.72,5747.72,5747.72,299
2002/1/21,11:19:00,5751.29,5751.29,5751.29,5751.29,339
2002/1/21,11:20:00,5759.92,5759.92,5759.92,5759.92,268
2002/1/21,11:21:00,5756.71,5756.71,5756.71,5756.71,355
2002/1/21,11:22:00,5760.18,5760.18,5760.18,5760.18,515
2002/1/21,11:23:00,5759.89,5759.89,5759.89,5759.89,408
2002/1/21,11:24:00,5754.17,5754.17,5754.17,5754.17,371
2002/1/21,11:25:00,5761.43,5761.43,5761.43,5761.43,258
2002/1/21,11:26:00,5762.81,5762.81,5762.81,5762.81,331
2002/1/21,11:27:00,5762.66,5762.66,5762.66,5762.66,304
2002/1/21,11:28:00,5766.23,5766.23,5766.23,5766.23,316
2002/1/21,11:29:00,5767.73,5767.73,5767.73,5767.73,307
2002/1/21,11:30:00,5769.77,5769.77,5769.77,5769.77,327
2002/1/21,11:31:00,5770.97,5770.97,5770.97,5770.97,417
2002/1/21,11:32:00,5771.46,5771.46,5771.46,5771.46,426
2002/1/21,11:33:00,5771.42,5771.42,5771.42,5771.42,363
2002/1/21,11:34:00,5771.70,5771.70,5771.70,5771.70,309
2002/1/21,11:35:00,5771.32,5771.32,5771.32,5771.32,505
2002/1/21,11:36:00,5772.59,5772.59,5772.59,5772.59,405
2002/1/21,11:37:00,5774.36,5774.36,5774.36,5774.36,445
2002/1/21,11:38:00,5767.07,5767.07,5767.07,5767.07,528
2002/1/21,11:39:00,5774.32,5774.32,5774.32,5774.32,419
2002/1/21,11:40:00,5776.08,5776.08,5776.08,5776.08,551
2002/1/21,11:41:00,5782.36,5782.36,5782.36,5782.36,421
2002/1/21,11:42:00,5785.58,5785.58,5785.58,5785.58,505
2002/1/21,11:43:00,5785.77,5785.77,5785.77,5785.77,539
2002/1/21,11:44:00,5786.81,5786.81,5786.81,5786.81,493
2002/1/21,11:45:00,5787.02,5787.02,5787.02,5787.02,415
2002/1/21,11:46:00,5787.36,5787.36,5787.36,5787.36,364
2002/1/21,11:47:00,5788.97,5788.97,5788.97,5788.97,354
2002/1/21,11:48:00,5786.41,5786.41,5786.41,5786.41,450
2002/1/21,11:49:00,5787.89,5787.89,5787.89,5787.89,386
2002/1/21,11:50:00,5785.55,5785.55,5785.55,5785.55,419
2002/1/21,11:51:00,5788.20,5788.20,5788.20,5788.20,423
2002/1/21,11:52:00,5785.83,5785.83,5785.83,5785.83,340
2002/1/21,11:53:00,5781.64,5781.64,5781.64,5781.64,439
2002/1/21,11:54:00,5783.25,5783.25,5783.25,5783.25,335
2002/1/21,11:55:00,5775.48,5775.48,5775.48,5775.48,328
2002/1/21,11:56:00,5773.15,5773.15,5773.15,5773.15,354
2002/1/21,11:57:00,5764.86,5764.86,5764.86,5764.86,303
2002/1/21,11:58:00,5769.44,5769.44,5769.44,5769.44,284
2002/1/21,11:59:00,5761.52,5761.52,5761.52,5761.52,280
2002/1/21,12:00:00,5763.47,5763.47,5763.47,5763.47,245
2002/1/21,12:01:00,5764.23,5764.23,5764.23,5764.23,293
2002/1/21,12:02:00,5764.25,5764.25,5764.25,5764.25,269
2002/1/21,12:03:00,5759.10,5759.10,5759.10,5759.10,228
2002/1/21,12:04:00,5760.86,5760.86,5760.86,5760.86,218
2002/1/21,12:05:00,5762.13,5762.13,5762.13,5762.13,173
2002/1/21,12:06:00,5762.17,5762.17,5762.17,5762.17,169
2002/1/21,12:07:00,5763.50,5763.50,5763.50,5763.50,179
2002/1/21,12:08:00,5761.93,5761.93,5761.93,5761.93,185
2002/1/21,12:09:00,5756.06,5756.06,5756.06,5756.06,207
2002/1/21,12:10:00,5761.64,5761.64,5761.64,5761.64,163
2002/1/21,12:11:00,5758.98,5758.98,5758.98,5758.98,162
2002/1/21,12:12:00,5758.92,5758.92,5758.92,5758.92,155
2002/1/21,12:13:00,5772.47,5772.47,5772.47,5772.47,170
2002/1/21,12:14:00,5768.45,5768.45,5768.45,5768.45,238
2002/1/21,12:15:00,5775.66,5775.66,5775.66,5775.66,196
2002/1/21,12:16:00,5776.52,5776.52,5776.52,5776.52,252
2002/1/21,12:17:00,5774.70,5774.70,5774.70,5774.70,248
2002/1/21,12:18:00,5765.87,5765.87,5765.87,5765.87,180
2002/1/21,12:19:00,5772.25,5772.25,5772.25,5772.25,155
2002/1/21,12:20:00,5765.79,5765.79,5765.79,5765.79,156
2002/1/21,12:21:00,5767.41,5767.41,5767.41,5767.41,180
2002/1/21,12:22:00,5768.37,5768.37,5768.37,5768.37,201
2002/1/21,12:23:00,5766.69,5766.69,5766.69,5766.69,163
2002/1/21,12:24:00,5767.13,5767.13,5767.13,5767.13,138
2002/1/21,12:25:00,5767.09,5767.09,5767.09,5767.09,160
2002/1/21,12:26:00,5767.41,5767.41,5767.41,5767.41,160
2002/1/21,12:27:00,5766.37,5766.37,5766.37,5766.37,151
2002/1/21,12:28:00,5768.61,5768.61,5768.61,5768.61,247
2002/1/21,12:29:00,5768.00,5768.00,5768.00,5768.00,177
2002/1/21,12:30:00,5770.62,5770.62,5770.62,5770.62,146
2002/1/21,12:31:00,5776.93,5776.93,5776.93,5776.93,195
2002/1/21,12:32:00,5778.20,5778.20,5778.20,5778.20,213
2002/1/21,12:33:00,5779.53,5779.53,5779.53,5779.53,207
2002/1/21,12:34:00,5780.68,5780.68,5780.68,5780.68,255
2002/1/21,12:35:00,5781.13,5781.13,5781.13,5781.13,302
2002/1/21,12:36:00,5781.31,5781.31,5781.31,5781.31,319
2002/1/21,12:37:00,5782.61,5782.61,5782.61,5782.61,324
2002/1/21,12:38:00,5781.47,5781.47,5781.47,5781.47,227
2002/1/21,12:39:00,5781.44,5781.44,5781.44,5781.44,226
2002/1/21,12:40:00,5781.24,5781.24,5781.24,5781.24,228
2002/1/21,12:41:00,5782.27,5782.27,5782.27,5782.27,188
2002/1/21,12:42:00,5777.61,5777.61,5777.61,5777.61,202
2002/1/21,12:43:00,5779.18,5779.18,5779.18,5779.18,254
2002/1/21,12:44:00,5784.04,5784.04,5784.04,5784.04,244
2002/1/21,12:45:00,5784.63,5784.63,5784.63,5784.63,586
2002/1/21,12:46:00,5787.35,5787.35,5787.35,5787.35,404
2002/1/21,12:47:00,5788.41,5788.41,5788.41,5788.41,439
2002/1/21,12:48:00,5789.25,5789.25,5789.25,5789.25,396
2002/1/21,12:49:00,5792.44,5792.44,5792.44,5792.44,450
2002/1/21,12:50:00,5791.31,5791.31,5791.31,5791.31,449
2002/1/21,12:51:00,5795.32,5795.32,5795.32,5795.32,448
2002/1/21,12:52:00,5794.45,5794.45,5794.45,5794.45,560
2002/1/21,12:53:00,5795.73,5795.73,5795.73,5795.73,430
2002/1/21,12:54:00,5795.07,5795.07,5795.07,5795.07,357
2002/1/21,12:55:00,5794.15,5794.15,5794.15,5794.15,340
2002/1/21,12:56:00,5796.09,5796.09,5796.09,5796.09,285
2002/1/21,12:57:00,5799.03,5799.03,5799.03,5799.03,324
2002/1/21,12:58:00,5796.05,5796.05,5796.05,5796.05,307
2002/1/21,12:59:00,5796.86,5796.86,5796.86,5796.86,287
2002/1/21,13:00:00,5792.89,5792.89,5792.89,5792.89,303
2002/1/21,13:01:00,5794.10,5794.10,5794.10,5794.10,287
2002/1/21,13:02:00,5795.37,5795.37,5795.37,5795.37,255
2002/1/21,13:03:00,5793.01,5793.01,5793.01,5793.01,239
2002/1/21,13:04:00,5791.77,5791.77,5791.77,5791.77,216
2002/1/21,13:05:00,5789.64,5789.64,5789.64,5789.64,241
2002/1/21,13:06:00,5788.39,5788.39,5788.39,5788.39,331
2002/1/21,13:07:00,5788.78,5788.78,5788.78,5788.78,309
2002/1/21,13:08:00,5790.49,5790.49,5790.49,5790.49,305
2002/1/21,13:09:00,5790.03,5790.03,5790.03,5790.03,257
2002/1/21,13:10:00,5789.26,5789.26,5789.26,5789.26,226
2002/1/21,13:11:00,5788.81,5788.81,5788.81,5788.81,278
2002/1/21,13:12:00,5791.90,5791.90,5791.90,5791.90,290
2002/1/21,13:13:00,5794.85,5794.85,5794.85,5794.85,236
2002/1/21,13:14:00,5790.49,5790.49,5790.49,5790.49,220
2002/1/21,13:15:00,5792.37,5792.37,5792.37,5792.37,247
2002/1/21,13:16:00,5793.38,5793.38,5793.38,5793.38,274
2002/1/21,13:17:00,5794.82,5794.82,5794.82,5794.82,346
2002/1/21,13:18:00,5798.87,5798.87,5798.87,5798.87,313
2002/1/21,13:19:00,5798.41,5798.41,5798.41,5798.41,325
2002/1/21,13:20:00,5798.15,5798.15,5798.15,5798.15,325
2002/1/21,13:21:00,5798.07,5798.07,5798.07,5798.07,382
2002/1/21,13:22:00,5798.10,5798.10,5798.10,5798.10,344
2002/1/21,13:23:00,5796.89,5796.89,5796.89,5796.89,412
2002/1/21,13:24:00,5796.39,5796.39,5796.39,5796.39,418
2002/1/21,13:25:00,5799.87,5799.87,5799.87,5799.87,418
2002/1/21,13:26:00,5796.07,5796.07,5796.07,5796.07,420
2002/1/21,13:27:00,5796.77,5796.77,5796.77,5796.77,444
2002/1/21,13:28:00,5789.83,5789.83,5789.83,5789.83,557
2002/1/21,13:29:00,5791.80,5791.80,5791.80,5791.80,592
2002/1/21,13:30:00,5798.05,5798.05,5798.05,5798.05,2378
2002/1/22,09:00:00,5798.05,5798.05,5798.05,5798.05,0
2002/1/22,09:01:00,5863.58,5863.58,5863.58,5863.58,0
2002/1/22,09:02:00,5869.22,5869.22,5869.22,5869.22,7005
2002/1/22,09:03:00,5876.92,5876.92,5876.92,5876.92,1897
2002/1/22,09:04:00,5875.31,5875.31,5875.31,5875.31,1969
2002/1/22,09:05:00,5874.53,5874.53,5874.53,5874.53,1815
2002/1/22,09:06:00,5875.36,5875.36,5875.36,5875.36,1840
2002/1/22,09:07:00,5880.83,5880.83,5880.83,5880.83,1956
2002/1/22,09:08:00,5875.37,5875.37,5875.37,5875.37,1829
2002/1/22,09:09:00,5869.65,5869.65,5869.65,5869.65,1398
2002/1/22,09:10:00,5858.29,5858.29,5858.29,5858.29,1456
2002/1/22,09:11:00,5848.67,5848.67,5848.67,5848.67,1452
2002/1/22,09:12:00,5831.00,5831.00,5831.00,5831.00,2034
2002/1/22,09:13:00,5827.01,5827.01,5827.01,5827.01,1483
2002/1/22,09:14:00,5817.56,5817.56,5817.56,5817.56,1316
2002/1/22,09:15:00,5817.17,5817.17,5817.17,5817.17,1215
2002/1/22,09:16:00,5818.54,5818.54,5818.54,5818.54,1440
2002/1/22,09:17:00,5829.84,5829.84,5829.84,5829.84,1567
2002/1/22,09:18:00,5838.99,5838.99,5838.99,5838.99,1147
2002/1/22,09:19:00,5846.19,5846.19,5846.19,5846.19,1243
2002/1/22,09:20:00,5847.69,5847.69,5847.69,5847.69,1134
2002/1/22,09:21:00,5846.57,5846.57,5846.57,5846.57,1155
2002/1/22,09:22:00,5838.64,5838.64,5838.64,5838.64,1401
2002/1/22,09:23:00,5837.35,5837.35,5837.35,5837.35,1005
2002/1/22,09:24:00,5834.30,5834.30,5834.30,5834.30,860
2002/1/22,09:25:00,5829.95,5829.95,5829.95,5829.95,790
2002/1/22,09:26:00,5828.75,5828.75,5828.75,5828.75,775
2002/1/22,09:27:00,5823.76,5823.76,5823.76,5823.76,797
2002/1/22,09:28:00,5820.56,5820.56,5820.56,5820.56,630
2002/1/22,09:29:00,5820.06,5820.06,5820.06,5820.06,687
2002/1/22,09:30:00,5822.37,5822.37,5822.37,5822.37,703
2002/1/22,09:31:00,5829.51,5829.51,5829.51,5829.51,654
2002/1/22,09:32:00,5835.29,5835.29,5835.29,5835.29,1144
2002/1/22,09:33:00,5841.02,5841.02,5841.02,5841.02,946
2002/1/22,09:34:00,5844.45,5844.45,5844.45,5844.45,894
2002/1/22,09:35:00,5852.22,5852.22,5852.22,5852.22,877
2002/1/22,09:36:00,5854.30,5854.30,5854.30,5854.30,1020
2002/1/22,09:37:00,5854.42,5854.42,5854.42,5854.42,1367
2002/1/22,09:38:00,5855.79,5855.79,5855.79,5855.79,1194
2002/1/22,09:39:00,5865.68,5865.68,5865.68,5865.68,1001
2002/1/22,09:40:00,5864.84,5864.84,5864.84,5864.84,858
2002/1/22,09:41:00,5866.01,5866.01,5866.01,5866.01,914
2002/1/22,09:42:00,5866.53,5866.53,5866.53,5866.53,1051
2002/1/22,09:43:00,5868.18,5868.18,5868.18,5868.18,1011
2002/1/22,09:44:00,5867.00,5867.00,5867.00,5867.00,677
2002/1/22,09:45:00,5864.15,5864.15,5864.15,5864.15,662
2002/1/22,09:46:00,5856.68,5856.68,5856.68,5856.68,744
2002/1/22,09:47:00,5850.73,5850.73,5850.73,5850.73,732
2002/1/22,09:48:00,5854.66,5854.66,5854.66,5854.66,668
2002/1/22,09:49:00,5848.00,5848.00,5848.00,5848.00,625
2002/1/22,09:50:00,5850.10,5850.10,5850.10,5850.10,483
2002/1/22,09:51:00,5845.04,5845.04,5845.04,5845.04,477
2002/1/22,09:52:00,5844.69,5844.69,5844.69,5844.69,1002
2002/1/22,09:53:00,5844.49,5844.49,5844.49,5844.49,416
2002/1/22,09:54:00,5844.09,5844.09,5844.09,5844.09,425
2002/1/22,09:55:00,5841.17,5841.17,5841.17,5841.17,360
2002/1/22,09:56:00,5842.55,5842.55,5842.55,5842.55,373
2002/1/22,09:57:00,5841.23,5841.23,5841.23,5841.23,398
2002/1/22,09:58:00,5843.49,5843.49,5843.49,5843.49,356
2002/1/22,09:59:00,5839.49,5839.49,5839.49,5839.49,335
2002/1/22,10:00:00,5846.52,5846.52,5846.52,5846.52,400
2002/1/22,10:01:00,5849.90,5849.90,5849.90,5849.90,467
2002/1/22,10:02:00,5847.69,5847.69,5847.69,5847.69,739
2002/1/22,10:03:00,5852.91,5852.91,5852.91,5852.91,755
2002/1/22,10:04:00,5856.26,5856.26,5856.26,5856.26,903
2002/1/22,10:05:00,5858.62,5858.62,5858.62,5858.62,664
2002/1/22,10:06:00,5859.61,5859.61,5859.61,5859.61,777
2002/1/22,10:07:00,5864.86,5864.86,5864.86,5864.86,755
2002/1/22,10:08:00,5871.43,5871.43,5871.43,5871.43,991
2002/1/22,10:09:00,5873.46,5873.46,5873.46,5873.46,882
2002/1/22,10:10:00,5874.26,5874.26,5874.26,5874.26,880
2002/1/22,10:11:00,5877.82,5877.82,5877.82,5877.82,822
2002/1/22,10:12:00,5879.30,5879.30,5879.30,5879.30,1224
2002/1/22,10:13:00,5877.32,5877.32,5877.32,5877.32,815
2002/1/22,10:14:00,5880.50,5880.50,5880.50,5880.50,751
2002/1/22,10:15:00,5879.25,5879.25,5879.25,5879.25,758
2002/1/22,10:16:00,5880.68,5880.68,5880.68,5880.68,745
2002/1/22,10:17:00,5870.21,5870.21,5870.21,5870.21,672
2002/1/22,10:18:00,5871.69,5871.69,5871.69,5871.69,494
2002/1/22,10:19:00,5868.55,5868.55,5868.55,5868.55,514
2002/1/22,10:20:00,5867.87,5867.87,5867.87,5867.87,449
2002/1/22,10:21:00,5860.85,5860.85,5860.85,5860.85,386
2002/1/22,10:22:00,5863.14,5863.14,5863.14,5863.14,456
2002/1/22,10:23:00,5859.40,5859.40,5859.40,5859.40,398
2002/1/22,10:24:00,5856.88,5856.88,5856.88,5856.88,459
2002/1/22,10:25:00,5858.18,5858.18,5858.18,5858.18,316
2002/1/22,10:26:00,5856.86,5856.86,5856.86,5856.86,362
2002/1/22,10:27:00,5861.18,5861.18,5861.18,5861.18,410
2002/1/22,10:28:00,5861.12,5861.12,5861.12,5861.12,377
2002/1/22,10:29:00,5859.25,5859.25,5859.25,5859.25,459
2002/1/22,10:30:00,5867.06,5867.06,5867.06,5867.06,435
2002/1/22,10:31:00,5863.16,5863.16,5863.16,5863.16,497
2002/1/22,10:32:00,5867.80,5867.80,5867.80,5867.80,454
2002/1/22,10:33:00,5869.00,5869.00,5869.00,5869.00,381
2002/1/22,10:34:00,5864.57,5864.57,5864.57,5864.57,332
2002/1/22,10:35:00,5870.69,5870.69,5870.69,5870.69,324
2002/1/22,10:36:00,5872.64,5872.64,5872.64,5872.64,482
2002/1/22,10:37:00,5870.87,5870.87,5870.87,5870.87,508
2002/1/22,10:38:00,5870.05,5870.05,5870.05,5870.05,378
2002/1/22,10:39:00,5866.38,5866.38,5866.38,5866.38,452
2002/1/22,10:40:00,5863.98,5863.98,5863.98,5863.98,328
2002/1/22,10:41:00,5866.69,5866.69,5866.69,5866.69,395
2002/1/22,10:42:00,5865.30,5865.30,5865.30,5865.30,511
2002/1/22,10:43:00,5860.90,5860.90,5860.90,5860.90,451
2002/1/22,10:44:00,5856.63,5856.63,5856.63,5856.63,376
2002/1/22,10:45:00,5861.67,5861.67,5861.67,5861.67,352
2002/1/22,10:46:00,5859.01,5859.01,5859.01,5859.01,378
2002/1/22,10:47:00,5858.14,5858.14,5858.14,5858.14,447
2002/1/22,10:48:00,5853.05,5853.05,5853.05,5853.05,549
2002/1/22,10:49:00,5850.88,5850.88,5850.88,5850.88,407
2002/1/22,10:50:00,5842.66,5842.66,5842.66,5842.66,359
2002/1/22,10:51:00,5839.27,5839.27,5839.27,5839.27,585
2002/1/22,10:52:00,5830.66,5830.66,5830.66,5830.66,615
2002/1/22,10:53:00,5831.84,5831.84,5831.84,5831.84,675
2002/1/22,10:54:00,5823.94,5823.94,5823.94,5823.94,779
2002/1/22,10:55:00,5822.32,5822.32,5822.32,5822.32,749
2002/1/22,10:56:00,5820.56,5820.56,5820.56,5820.56,1121
2002/1/22,10:57:00,5820.05,5820.05,5820.05,5820.05,815
2002/1/22,10:58:00,5814.20,5814.20,5814.20,5814.20,745
2002/1/22,10:59:00,5819.39,5819.39,5819.39,5819.39,593
2002/1/22,11:00:00,5817.65,5817.65,5817.65,5817.65,513
2002/1/22,11:01:00,5817.52,5817.52,5817.52,5817.52,582
2002/1/22,11:02:00,5811.61,5811.61,5811.61,5811.61,902
2002/1/22,11:03:00,5811.62,5811.62,5811.62,5811.62,541
2002/1/22,11:04:00,5810.51,5810.51,5810.51,5810.51,491
2002/1/22,11:05:00,5811.13,5811.13,5811.13,5811.13,413
2002/1/22,11:06:00,5814.16,5814.16,5814.16,5814.16,402
2002/1/22,11:07:00,5808.82,5808.82,5808.82,5808.82,337
2002/1/22,11:08:00,5817.46,5817.46,5817.46,5817.46,340
2002/1/22,11:09:00,5814.81,5814.81,5814.81,5814.81,384
2002/1/22,11:10:00,5816.28,5816.28,5816.28,5816.28,288
2002/1/22,11:11:00,5813.74,5813.74,5813.74,5813.74,338
2002/1/22,11:12:00,5817.02,5817.02,5817.02,5817.02,713
2002/1/22,11:13:00,5813.82,5813.82,5813.82,5813.82,318
2002/1/22,11:14:00,5802.32,5802.32,5802.32,5802.32,343
2002/1/22,11:15:00,5797.34,5797.34,5797.34,5797.34,452
2002/1/22,11:16:00,5791.07,5791.07,5791.07,5791.07,513
2002/1/22,11:17:00,5780.76,5780.76,5780.76,5780.76,958
2002/1/22,11:18:00,5770.55,5770.55,5770.55,5770.55,1310
2002/1/22,11:19:00,5764.11,5764.11,5764.11,5764.11,1024
2002/1/22,11:20:00,5764.28,5764.28,5764.28,5764.28,993
2002/1/22,11:21:00,5765.73,5765.73,5765.73,5765.73,833
2002/1/22,11:22:00,5772.69,5772.69,5772.69,5772.69,882
2002/1/22,11:23:00,5778.51,5778.51,5778.51,5778.51,625
2002/1/22,11:24:00,5782.67,5782.67,5782.67,5782.67,546
2002/1/22,11:25:00,5787.92,5787.92,5787.92,5787.92,500
2002/1/22,11:26:00,5795.77,5795.77,5795.77,5795.77,582
2002/1/22,11:27:00,5797.67,5797.67,5797.67,5797.67,437
2002/1/22,11:28:00,5797.96,5797.96,5797.96,5797.96,354
2002/1/22,11:29:00,5799.33,5799.33,5799.33,5799.33,342
2002/1/22,11:30:00,5798.11,5798.11,5798.11,5798.11,328
2002/1/22,11:31:00,5801.97,5801.97,5801.97,5801.97,292
2002/1/22,11:32:00,5798.13,5798.13,5798.13,5798.13,643
2002/1/22,11:33:00,5799.47,5799.47,5799.47,5799.47,287
2002/1/22,11:34:00,5793.74,5793.74,5793.74,5793.74,293
2002/1/22,11:35:00,5793.03,5793.03,5793.03,5793.03,236
2002/1/22,11:36:00,5789.65,5789.65,5789.65,5789.65,199
2002/1/22,11:37:00,5782.32,5782.32,5782.32,5782.32,316
2002/1/22,11:38:00,5783.26,5783.26,5783.26,5783.26,262
2002/1/22,11:39:00,5776.30,5776.30,5776.30,5776.30,250
2002/1/22,11:40:00,5780.83,5780.83,5780.83,5780.83,255
2002/1/22,11:41:00,5773.55,5773.55,5773.55,5773.55,364
2002/1/22,11:42:00,5774.59,5774.59,5774.59,5774.59,501
2002/1/22,11:43:00,5777.72,5777.72,5777.72,5777.72,267
2002/1/22,11:44:00,5783.18,5783.18,5783.18,5783.18,275
2002/1/22,11:45:00,5782.89,5782.89,5782.89,5782.89,229
2002/1/22,11:46:00,5786.30,5786.30,5786.30,5786.30,235
2002/1/22,11:47:00,5787.62,5787.62,5787.62,5787.62,279
2002/1/22,11:48:00,5789.71,5789.71,5789.71,5789.71,264
2002/1/22,11:49:00,5783.09,5783.09,5783.09,5783.09,324
2002/1/22,11:50:00,5784.19,5784.19,5784.19,5784.19,349
2002/1/22,11:51:00,5782.28,5782.28,5782.28,5782.28,353
2002/1/22,11:52:00,5776.99,5776.99,5776.99,5776.99,500
2002/1/22,11:53:00,5772.89,5772.89,5772.89,5772.89,384
2002/1/22,11:54:00,5771.13,5771.13,5771.13,5771.13,302
2002/1/22,11:55:00,5772.42,5772.42,5772.42,5772.42,316
2002/1/22,11:56:00,5765.41,5765.41,5765.41,5765.41,325
2002/1/22,11:57:00,5765.56,5765.56,5765.56,5765.56,385
2002/1/22,11:58:00,5757.31,5757.31,5757.31,5757.31,417
2002/1/22,11:59:00,5755.07,5755.07,5755.07,5755.07,472
2002/1/22,12:00:00,5742.76,5742.76,5742.76,5742.76,533
2002/1/22,12:01:00,5735.88,5735.88,5735.88,5735.88,943
2002/1/22,12:02:00,5735.04,5735.04,5735.04,5735.04,949
2002/1/22,12:03:00,5732.61,5732.61,5732.61,5732.61,847
2002/1/22,12:04:00,5731.70,5731.70,5731.70,5731.70,537
2002/1/22,12:05:00,5741.35,5741.35,5741.35,5741.35,571
2002/1/22,12:06:00,5740.56,5740.56,5740.56,5740.56,564
2002/1/22,12:07:00,5752.84,5752.84,5752.84,5752.84,536
2002/1/22,12:08:00,5753.25,5753.25,5753.25,5753.25,464
2002/1/22,12:09:00,5762.84,5762.84,5762.84,5762.84,383
2002/1/22,12:10:00,5766.87,5766.87,5766.87,5766.87,327
2002/1/22,12:11:00,5764.71,5764.71,5764.71,5764.71,453
2002/1/22,12:12:00,5769.62,5769.62,5769.62,5769.62,477
2002/1/22,12:13:00,5772.09,5772.09,5772.09,5772.09,299
2002/1/22,12:14:00,5770.38,5770.38,5770.38,5770.38,238
2002/1/22,12:15:00,5772.03,5772.03,5772.03,5772.03,295
2002/1/22,12:16:00,5776.97,5776.97,5776.97,5776.97,320
2002/1/22,12:17:00,5777.35,5777.35,5777.35,5777.35,271
2002/1/22,12:18:00,5778.36,5778.36,5778.36,5778.36,244
2002/1/22,12:19:00,5776.61,5776.61,5776.61,5776.61,271
2002/1/22,12:20:00,5772.73,5772.73,5772.73,5772.73,226
2002/1/22,12:21:00,5773.84,5773.84,5773.84,5773.84,212
2002/1/22,12:22:00,5770.89,5770.89,5770.89,5770.89,277
2002/1/22,12:23:00,5768.35,5768.35,5768.35,5768.35,218
2002/1/22,12:24:00,5770.22,5770.22,5770.22,5770.22,217
2002/1/22,12:25:00,5763.04,5763.04,5763.04,5763.04,166
2002/1/22,12:26:00,5766.00,5766.00,5766.00,5766.00,165
2002/1/22,12:27:00,5762.89,5762.89,5762.89,5762.89,232
2002/1/22,12:28:00,5759.69,5759.69,5759.69,5759.69,245
2002/1/22,12:29:00,5766.11,5766.11,5766.11,5766.11,194
2002/1/22,12:30:00,5762.35,5762.35,5762.35,5762.35,204
2002/1/22,12:31:00,5771.64,5771.64,5771.64,5771.64,227
2002/1/22,12:32:00,5769.64,5769.64,5769.64,5769.64,425
2002/1/22,12:33:00,5775.03,5775.03,5775.03,5775.03,442
2002/1/22,12:34:00,5785.87,5785.87,5785.87,5785.87,692
2002/1/22,12:35:00,5789.39,5789.39,5789.39,5789.39,469
2002/1/22,12:36:00,5795.21,5795.21,5795.21,5795.21,747
2002/1/22,12:37:00,5802.17,5802.17,5802.17,5802.17,678
2002/1/22,12:38:00,5808.00,5808.00,5808.00,5808.00,750
2002/1/22,12:39:00,5810.66,5810.66,5810.66,5810.66,708
2002/1/22,12:40:00,5810.01,5810.01,5810.01,5810.01,567
2002/1/22,12:41:00,5815.15,5815.15,5815.15,5815.15,562
2002/1/22,12:42:00,5813.43,5813.43,5813.43,5813.43,505
2002/1/22,12:43:00,5810.51,5810.51,5810.51,5810.51,450
2002/1/22,12:44:00,5811.06,5811.06,5811.06,5811.06,344
2002/1/22,12:45:00,5806.89,5806.89,5806.89,5806.89,329
2002/1/22,12:46:00,5806.08,5806.08,5806.08,5806.08,351
2002/1/22,12:47:00,5807.32,5807.32,5807.32,5807.32,416
2002/1/22,12:48:00,5804.08,5804.08,5804.08,5804.08,312
2002/1/22,12:49:00,5806.34,5806.34,5806.34,5806.34,256
2002/1/22,12:50:00,5804.44,5804.44,5804.44,5804.44,269
2002/1/22,12:51:00,5806.02,5806.02,5806.02,5806.02,400
2002/1/22,12:52:00,5807.13,5807.13,5807.13,5807.13,362
2002/1/22,12:53:00,5818.04,5818.04,5818.04,5818.04,357
2002/1/22,12:54:00,5825.82,5825.82,5825.82,5825.82,523
2002/1/22,12:55:00,5830.12,5830.12,5830.12,5830.12,862
2002/1/22,12:56:00,5833.08,5833.08,5833.08,5833.08,693
2002/1/22,12:57:00,5837.62,5837.62,5837.62,5837.62,803
2002/1/22,12:58:00,5833.36,5833.36,5833.36,5833.36,654
2002/1/22,12:59:00,5833.09,5833.09,5833.09,5833.09,558
2002/1/22,13:00:00,5820.36,5820.36,5820.36,5820.36,491
2002/1/22,13:01:00,5818.43,5818.43,5818.43,5818.43,404
2002/1/22,13:02:00,5812.60,5812.60,5812.60,5812.60,534
2002/1/22,13:03:00,5807.75,5807.75,5807.75,5807.75,414
2002/1/22,13:04:00,5806.31,5806.31,5806.31,5806.31,345
2002/1/22,13:05:00,5813.34,5813.34,5813.34,5813.34,364
2002/1/22,13:06:00,5815.21,5815.21,5815.21,5815.21,486
2002/1/22,13:07:00,5817.94,5817.94,5817.94,5817.94,591
2002/1/22,13:08:00,5822.65,5822.65,5822.65,5822.65,503
2002/1/22,13:09:00,5823.87,5823.87,5823.87,5823.87,563
2002/1/22,13:10:00,5827.93,5827.93,5827.93,5827.93,438
2002/1/22,13:11:00,5828.92,5828.92,5828.92,5828.92,545
2002/1/22,13:12:00,5822.29,5822.29,5822.29,5822.29,615
2002/1/22,13:13:00,5825.89,5825.89,5825.89,5825.89,516
2002/1/22,13:14:00,5817.96,5817.96,5817.96,5817.96,545
2002/1/22,13:15:00,5813.37,5813.37,5813.37,5813.37,528
2002/1/22,13:16:00,5811.22,5811.22,5811.22,5811.22,493
2002/1/22,13:17:00,5804.23,5804.23,5804.23,5804.23,544
2002/1/22,13:18:00,5799.05,5799.05,5799.05,5799.05,545
2002/1/22,13:19:00,5799.23,5799.23,5799.23,5799.23,514
2002/1/22,13:20:00,5796.03,5796.03,5796.03,5796.03,534
2002/1/22,13:21:00,5793.87,5793.87,5793.87,5793.87,542
2002/1/22,13:22:00,5792.80,5792.80,5792.80,5792.80,717
2002/1/22,13:23:00,5795.27,5795.27,5795.27,5795.27,585
2002/1/22,13:24:00,5792.38,5792.38,5792.38,5792.38,571
2002/1/22,13:25:00,5800.58,5800.58,5800.58,5800.58,848
2002/1/22,13:26:00,5800.65,5800.65,5800.65,5800.65,774
2002/1/22,13:27:00,5804.32,5804.32,5804.32,5804.32,895
2002/1/22,13:28:00,5804.80,5804.80,5804.80,5804.80,940
2002/1/22,13:29:00,5797.16,5797.16,5797.16,5797.16,1242
2002/1/22,13:30:00,5804.10,5804.10,5804.10,5804.10,4348
2002/1/23,09:00:00,5804.10,5804.10,5804.10,5804.10,0
2002/1/23,09:01:00,5770.96,5770.96,5770.96,5770.96,0
2002/1/23,09:02:00,5766.06,5766.06,5766.06,5766.06,4910
2002/1/23,09:03:00,5772.66,5772.66,5772.66,5772.66,994
2002/1/23,09:04:00,5780.96,5780.96,5780.96,5780.96,1429
2002/1/23,09:05:00,5786.38,5786.38,5786.38,5786.38,1637
2002/1/23,09:06:00,5799.86,5799.86,5799.86,5799.86,1330
2002/1/23,09:07:00,5805.38,5805.38,5805.38,5805.38,1896
2002/1/23,09:08:00,5811.73,5811.73,5811.73,5811.73,1845
2002/1/23,09:09:00,5817.45,5817.45,5817.45,5817.45,1874
2002/1/23,09:10:00,5820.06,5820.06,5820.06,5820.06,1692
2002/1/23,09:11:00,5813.00,5813.00,5813.00,5813.00,1502
2002/1/23,09:12:00,5807.00,5807.00,5807.00,5807.00,1543
2002/1/23,09:13:00,5803.44,5803.44,5803.44,5803.44,1212
2002/1/23,09:14:00,5799.30,5799.30,5799.30,5799.30,1046
2002/1/23,09:15:00,5799.28,5799.28,5799.28,5799.28,869
2002/1/23,09:16:00,5795.75,5795.75,5795.75,5795.75,952
2002/1/23,09:17:00,5781.79,5781.79,5781.79,5781.79,1037
2002/1/23,09:18:00,5781.19,5781.19,5781.19,5781.19,845
2002/1/23,09:19:00,5787.79,5787.79,5787.79,5787.79,874
2002/1/23,09:20:00,5789.76,5789.76,5789.76,5789.76,1036
2002/1/23,09:21:00,5802.05,5802.05,5802.05,5802.05,919
2002/1/23,09:22:00,5806.38,5806.38,5806.38,5806.38,1266
2002/1/23,09:23:00,5811.41,5811.41,5811.41,5811.41,963
2002/1/23,09:24:00,5811.85,5811.85,5811.85,5811.85,973
2002/1/23,09:25:00,5814.67,5814.67,5814.67,5814.67,863
2002/1/23,09:26:00,5819.01,5819.01,5819.01,5819.01,962
2002/1/23,09:27:00,5822.52,5822.52,5822.52,5822.52,843
2002/1/23,09:28:00,5823.74,5823.74,5823.74,5823.74,898
2002/1/23,09:29:00,5825.90,5825.90,5825.90,5825.90,756
2002/1/23,09:30:00,5833.26,5833.26,5833.26,5833.26,722
2002/1/23,09:31:00,5830.20,5830.20,5830.20,5830.20,721
2002/1/23,09:32:00,5827.61,5827.61,5827.61,5827.61,887
2002/1/23,09:33:00,5829.57,5829.57,5829.57,5829.57,862
2002/1/23,09:34:00,5832.97,5832.97,5832.97,5832.97,983
2002/1/23,09:35:00,5833.82,5833.82,5833.82,5833.82,904
2002/1/23,09:36:00,5834.48,5834.48,5834.48,5834.48,931
2002/1/23,09:37:00,5831.98,5831.98,5831.98,5831.98,989
2002/1/23,09:38:00,5833.43,5833.43,5833.43,5833.43,1004
2002/1/23,09:39:00,5826.20,5826.20,5826.20,5826.20,830
2002/1/23,09:40:00,5819.84,5819.84,5819.84,5819.84,766
2002/1/23,09:41:00,5813.78,5813.78,5813.78,5813.78,848
2002/1/23,09:42:00,5812.03,5812.03,5812.03,5812.03,989
2002/1/23,09:43:00,5804.92,5804.92,5804.92,5804.92,802
2002/1/23,09:44:00,5804.27,5804.27,5804.27,5804.27,714
2002/1/23,09:45:00,5801.41,5801.41,5801.41,5801.41,636
2002/1/23,09:46:00,5803.98,5803.98,5803.98,5803.98,590
2002/1/23,09:47:00,5806.65,5806.65,5806.65,5806.65,582
2002/1/23,09:48:00,5804.13,5804.13,5804.13,5804.13,496
2002/1/23,09:49:00,5807.19,5807.19,5807.19,5807.19,412
2002/1/23,09:50:00,5811.86,5811.86,5811.86,5811.86,506
2002/1/23,09:51:00,5819.13,5819.13,5819.13,5819.13,553
2002/1/23,09:52:00,5817.99,5817.99,5817.99,5817.99,660
2002/1/23,09:53:00,5821.86,5821.86,5821.86,5821.86,560
2002/1/23,09:54:00,5827.46,5827.46,5827.46,5827.46,535
2002/1/23,09:55:00,5825.34,5825.34,5825.34,5825.34,512
2002/1/23,09:56:00,5829.16,5829.16,5829.16,5829.16,489
2002/1/23,09:57:00,5832.71,5832.71,5832.71,5832.71,628
2002/1/23,09:58:00,5833.23,5833.23,5833.23,5833.23,584
2002/1/23,09:59:00,5826.20,5826.20,5826.20,5826.20,541
2002/1/23,10:00:00,5826.45,5826.45,5826.45,5826.45,545
2002/1/23,10:01:00,5828.31,5828.31,5828.31,5828.31,522
2002/1/23,10:02:00,5820.32,5820.32,5820.32,5820.32,580
2002/1/23,10:03:00,5812.75,5812.75,5812.75,5812.75,508
2002/1/23,10:04:00,5811.10,5811.10,5811.10,5811.10,515
2002/1/23,10:05:00,5807.06,5807.06,5807.06,5807.06,502
2002/1/23,10:06:00,5808.80,5808.80,5808.80,5808.80,461
2002/1/23,10:07:00,5799.34,5799.34,5799.34,5799.34,589
2002/1/23,10:08:00,5800.17,5800.17,5800.17,5800.17,619
2002/1/23,10:09:00,5795.93,5795.93,5795.93,5795.93,549
2002/1/23,10:10:00,5795.96,5795.96,5795.96,5795.96,578
2002/1/23,10:11:00,5794.91,5794.91,5794.91,5794.91,565
2002/1/23,10:12:00,5790.92,5790.92,5790.92,5790.92,675
2002/1/23,10:13:00,5792.02,5792.02,5792.02,5792.02,593
2002/1/23,10:14:00,5789.49,5789.49,5789.49,5789.49,521
2002/1/23,10:15:00,5791.16,5791.16,5791.16,5791.16,454
2002/1/23,10:16:00,5796.74,5796.74,5796.74,5796.74,426
2002/1/23,10:17:00,5801.59,5801.59,5801.59,5801.59,413
2002/1/23,10:18:00,5800.33,5800.33,5800.33,5800.33,418
2002/1/23,10:19:00,5803.89,5803.89,5803.89,5803.89,427
2002/1/23,10:20:00,5804.32,5804.32,5804.32,5804.32,501
2002/1/23,10:21:00,5808.42,5808.42,5808.42,5808.42,426
2002/1/23,10:22:00,5811.14,5811.14,5811.14,5811.14,583
2002/1/23,10:23:00,5813.72,5813.72,5813.72,5813.72,686
2002/1/23,10:24:00,5817.29,5817.29,5817.29,5817.29,746
2002/1/23,10:25:00,5817.78,5817.78,5817.78,5817.78,667
2002/1/23,10:26:00,5817.26,5817.26,5817.26,5817.26,625
2002/1/23,10:27:00,5815.57,5815.57,5815.57,5815.57,551
2002/1/23,10:28:00,5812.88,5812.88,5812.88,5812.88,546
2002/1/23,10:29:00,5813.58,5813.58,5813.58,5813.58,410
2002/1/23,10:30:00,5811.74,5811.74,5811.74,5811.74,385
2002/1/23,10:31:00,5806.55,5806.55,5806.55,5806.55,307
2002/1/23,10:32:00,5806.54,5806.54,5806.54,5806.54,431
2002/1/23,10:33:00,5803.29,5803.29,5803.29,5803.29,283
2002/1/23,10:34:00,5805.90,5805.90,5805.90,5805.90,318
2002/1/23,10:35:00,5805.77,5805.77,5805.77,5805.77,309
2002/1/23,10:36:00,5806.32,5806.32,5806.32,5806.32,316
2002/1/23,10:37:00,5809.34,5809.34,5809.34,5809.34,346
2002/1/23,10:38:00,5811.12,5811.12,5811.12,5811.12,313
2002/1/23,10:39:00,5811.78,5811.78,5811.78,5811.78,421
2002/1/23,10:40:00,5820.54,5820.54,5820.54,5820.54,367
2002/1/23,10:41:00,5821.10,5821.10,5821.10,5821.10,648
2002/1/23,10:42:00,5824.13,5824.13,5824.13,5824.13,878
2002/1/23,10:43:00,5834.95,5834.95,5834.95,5834.95,658
2002/1/23,10:44:00,5835.47,5835.47,5835.47,5835.47,717
2002/1/23,10:45:00,5833.95,5833.95,5833.95,5833.95,652
2002/1/23,10:46:00,5834.96,5834.96,5834.96,5834.96,724
2002/1/23,10:47:00,5833.44,5833.44,5833.44,5833.44,709
2002/1/23,10:48:00,5836.31,5836.31,5836.31,5836.31,539
2002/1/23,10:49:00,5831.16,5831.16,5831.16,5831.16,425
2002/1/23,10:50:00,5830.72,5830.72,5830.72,5830.72,367
2002/1/23,10:51:00,5821.68,5821.68,5821.68,5821.68,414
2002/1/23,10:52:00,5825.32,5825.32,5825.32,5825.32,424
2002/1/23,10:53:00,5818.02,5818.02,5818.02,5818.02,466
2002/1/23,10:54:00,5820.96,5820.96,5820.96,5820.96,365
2002/1/23,10:55:00,5827.82,5827.82,5827.82,5827.82,263
2002/1/23,10:56:00,5828.42,5828.42,5828.42,5828.42,346
2002/1/23,10:57:00,5830.01,5830.01,5830.01,5830.01,430
2002/1/23,10:58:00,5833.07,5833.07,5833.07,5833.07,449
2002/1/23,10:59:00,5834.00,5834.00,5834.00,5834.00,522
2002/1/23,11:00:00,5840.20,5840.20,5840.20,5840.20,490
2002/1/23,11:01:00,5836.94,5836.94,5836.94,5836.94,724
2002/1/23,11:02:00,5843.50,5843.50,5843.50,5843.50,1008
2002/1/23,11:03:00,5845.30,5845.30,5845.30,5845.30,988
2002/1/23,11:04:00,5848.71,5848.71,5848.71,5848.71,747
2002/1/23,11:05:00,5851.72,5851.72,5851.72,5851.72,1154
2002/1/23,11:06:00,5857.11,5857.11,5857.11,5857.11,1344
2002/1/23,11:07:00,5863.84,5863.84,5863.84,5863.84,1759
2002/1/23,11:08:00,5864.23,5864.23,5864.23,5864.23,1139
2002/1/23,11:09:00,5861.68,5861.68,5861.68,5861.68,1088
2002/1/23,11:10:00,5858.12,5858.12,5858.12,5858.12,841
2002/1/23,11:11:00,5856.17,5856.17,5856.17,5856.17,800
2002/1/23,11:12:00,5850.22,5850.22,5850.22,5850.22,774
2002/1/23,11:13:00,5848.69,5848.69,5848.69,5848.69,579
2002/1/23,11:14:00,5844.91,5844.91,5844.91,5844.91,487
2002/1/23,11:15:00,5849.56,5849.56,5849.56,5849.56,541
2002/1/23,11:16:00,5853.84,5853.84,5853.84,5853.84,681
2002/1/23,11:17:00,5852.87,5852.87,5852.87,5852.87,509
2002/1/23,11:18:00,5857.31,5857.31,5857.31,5857.31,411
2002/1/23,11:19:00,5855.71,5855.71,5855.71,5855.71,420
2002/1/23,11:20:00,5857.72,5857.72,5857.72,5857.72,436
2002/1/23,11:21:00,5862.75,5862.75,5862.75,5862.75,597
2002/1/23,11:22:00,5869.00,5869.00,5869.00,5869.00,841
2002/1/23,11:23:00,5871.34,5871.34,5871.34,5871.34,909
2002/1/23,11:24:00,5874.56,5874.56,5874.56,5874.56,1002
2002/1/23,11:25:00,5874.07,5874.07,5874.07,5874.07,655
2002/1/23,11:26:00,5872.95,5872.95,5872.95,5872.95,627
2002/1/23,11:27:00,5869.90,5869.90,5869.90,5869.90,713
2002/1/23,11:28:00,5869.32,5869.32,5869.32,5869.32,577
2002/1/23,11:29:00,5863.13,5863.13,5863.13,5863.13,500
2002/1/23,11:30:00,5866.42,5866.42,5866.42,5866.42,615
2002/1/23,11:31:00,5864.58,5864.58,5864.58,5864.58,559
2002/1/23,11:32:00,5875.65,5875.65,5875.65,5875.65,632
2002/1/23,11:33:00,5882.43,5882.43,5882.43,5882.43,680
2002/1/23,11:34:00,5885.58,5885.58,5885.58,5885.58,582
2002/1/23,11:35:00,5888.00,5888.00,5888.00,5888.00,615
2002/1/23,11:36:00,5898.14,5898.14,5898.14,5898.14,729
2002/1/23,11:37:00,5900.81,5900.81,5900.81,5900.81,820
2002/1/23,11:38:00,5909.14,5909.14,5909.14,5909.14,983
2002/1/23,11:39:00,5915.77,5915.77,5915.77,5915.77,996
2002/1/23,11:40:00,5927.20,5927.20,5927.20,5927.20,1042
2002/1/23,11:41:00,5930.34,5930.34,5930.34,5930.34,1249
2002/1/23,11:42:00,5931.47,5931.47,5931.47,5931.47,1441
2002/1/23,11:43:00,5923.87,5923.87,5923.87,5923.87,1423
2002/1/23,11:44:00,5921.59,5921.59,5921.59,5921.59,927
2002/1/23,11:45:00,5902.68,5902.68,5902.68,5902.68,851
2002/1/23,11:46:00,5902.00,5902.00,5902.00,5902.00,860
2002/1/23,11:47:00,5890.52,5890.52,5890.52,5890.52,821
2002/1/23,11:48:00,5889.42,5889.42,5889.42,5889.42,778
2002/1/23,11:49:00,5890.82,5890.82,5890.82,5890.82,587
2002/1/23,11:50:00,5893.79,5893.79,5893.79,5893.79,598
2002/1/23,11:51:00,5892.69,5892.69,5892.69,5892.69,440
2002/1/23,11:52:00,5895.62,5895.62,5895.62,5895.62,572
2002/1/23,11:53:00,5891.37,5891.37,5891.37,5891.37,377
2002/1/23,11:54:00,5890.51,5890.51,5890.51,5890.51,279
2002/1/23,11:55:00,5887.95,5887.95,5887.95,5887.95,298
2002/1/23,11:56:00,5889.31,5889.31,5889.31,5889.31,231
2002/1/23,11:57:00,5894.31,5894.31,5894.31,5894.31,353
2002/1/23,11:58:00,5899.69,5899.69,5899.69,5899.69,387
2002/1/23,11:59:00,5903.04,5903.04,5903.04,5903.04,340
2002/1/23,12:00:00,5904.30,5904.30,5904.30,5904.30,326
2002/1/23,12:01:00,5907.17,5907.17,5907.17,5907.17,393
2002/1/23,12:02:00,5907.63,5907.63,5907.63,5907.63,446
2002/1/23,12:03:00,5909.35,5909.35,5909.35,5909.35,407
2002/1/23,12:04:00,5908.80,5908.80,5908.80,5908.80,370
2002/1/23,12:05:00,5912.12,5912.12,5912.12,5912.12,421
2002/1/23,12:06:00,5926.19,5926.19,5926.19,5926.19,867
2002/1/23,12:07:00,5933.98,5933.98,5933.98,5933.98,768
2002/1/23,12:08:00,5944.09,5944.09,5944.09,5944.09,926
2002/1/23,12:09:00,5944.61,5944.61,5944.61,5944.61,1066
2002/1/23,12:10:00,5952.32,5952.32,5952.32,5952.32,1074
2002/1/23,12:11:00,5953.70,5953.70,5953.70,5953.70,1054
2002/1/23,12:12:00,5958.39,5958.39,5958.39,5958.39,1202
2002/1/23,12:13:00,5955.08,5955.08,5955.08,5955.08,1410
2002/1/23,12:14:00,5954.18,5954.18,5954.18,5954.18,1212
2002/1/23,12:15:00,5943.60,5943.60,5943.60,5943.60,882
2002/1/23,12:16:00,5932.33,5932.33,5932.33,5932.33,876
2002/1/23,12:17:00,5923.15,5923.15,5923.15,5923.15,735
2002/1/23,12:18:00,5917.79,5917.79,5917.79,5917.79,709
2002/1/23,12:19:00,5911.73,5911.73,5911.73,5911.73,466
2002/1/23,12:20:00,5908.68,5908.68,5908.68,5908.68,584
2002/1/23,12:21:00,5908.59,5908.59,5908.59,5908.59,652
2002/1/23,12:22:00,5910.99,5910.99,5910.99,5910.99,711
2002/1/23,12:23:00,5901.97,5901.97,5901.97,5901.97,559
2002/1/23,12:24:00,5894.56,5894.56,5894.56,5894.56,538
2002/1/23,12:25:00,5894.23,5894.23,5894.23,5894.23,535
2002/1/23,12:26:00,5879.81,5879.81,5879.81,5879.81,668
2002/1/23,12:27:00,5872.80,5872.80,5872.80,5872.80,855
2002/1/23,12:28:00,5864.09,5864.09,5864.09,5864.09,1140
2002/1/23,12:29:00,5861.49,5861.49,5861.49,5861.49,1233
2002/1/23,12:30:00,5858.32,5858.32,5858.32,5858.32,877
2002/1/23,12:31:00,5860.77,5860.77,5860.77,5860.77,742
2002/1/23,12:32:00,5866.37,5866.37,5866.37,5866.37,803
2002/1/23,12:33:00,5873.63,5873.63,5873.63,5873.63,665
2002/1/23,12:34:00,5876.82,5876.82,5876.82,5876.82,532
2002/1/23,12:35:00,5880.26,5880.26,5880.26,5880.26,547
2002/1/23,12:36:00,5882.76,5882.76,5882.76,5882.76,481
2002/1/23,12:37:00,5880.38,5880.38,5880.38,5880.38,467
2002/1/23,12:38:00,5874.69,5874.69,5874.69,5874.69,458
2002/1/23,12:39:00,5867.48,5867.48,5867.48,5867.48,367
2002/1/23,12:40:00,5849.41,5849.41,5849.41,5849.41,442
2002/1/23,12:41:00,5849.64,5849.64,5849.64,5849.64,664
2002/1/23,12:42:00,5834.34,5834.34,5834.34,5834.34,839
2002/1/23,12:43:00,5824.94,5824.94,5824.94,5824.94,876
2002/1/23,12:44:00,5814.63,5814.63,5814.63,5814.63,885
2002/1/23,12:45:00,5812.98,5812.98,5812.98,5812.98,927
2002/1/23,12:46:00,5807.87,5807.87,5807.87,5807.87,1094
2002/1/23,12:47:00,5811.68,5811.68,5811.68,5811.68,1090
2002/1/23,12:48:00,5817.54,5817.54,5817.54,5817.54,966
2002/1/23,12:49:00,5830.25,5830.25,5830.25,5830.25,791
2002/1/23,12:50:00,5836.71,5836.71,5836.71,5836.71,688
2002/1/23,12:51:00,5843.84,5843.84,5843.84,5843.84,689
2002/1/23,12:52:00,5843.95,5843.95,5843.95,5843.95,689
2002/1/23,12:53:00,5844.63,5844.63,5844.63,5844.63,536
2002/1/23,12:54:00,5846.04,5846.04,5846.04,5846.04,395
2002/1/23,12:55:00,5843.61,5843.61,5843.61,5843.61,401
2002/1/23,12:56:00,5839.18,5839.18,5839.18,5839.18,380
2002/1/23,12:57:00,5842.06,5842.06,5842.06,5842.06,402
2002/1/23,12:58:00,5835.20,5835.20,5835.20,5835.20,523
2002/1/23,12:59:00,5828.89,5828.89,5828.89,5828.89,370
2002/1/23,13:00:00,5837.92,5837.92,5837.92,5837.92,323
2002/1/23,13:01:00,5825.45,5825.45,5825.45,5825.45,395
2002/1/23,13:02:00,5829.71,5829.71,5829.71,5829.71,482
2002/1/23,13:03:00,5835.98,5835.98,5835.98,5835.98,350
2002/1/23,13:04:00,5840.55,5840.55,5840.55,5840.55,422
2002/1/23,13:05:00,5842.98,5842.98,5842.98,5842.98,401
2002/1/23,13:06:00,5848.75,5848.75,5848.75,5848.75,531
2002/1/23,13:07:00,5850.95,5850.95,5850.95,5850.95,381
2002/1/23,13:08:00,5845.37,5845.37,5845.37,5845.37,366
2002/1/23,13:09:00,5843.55,5843.55,5843.55,5843.55,257
2002/1/23,13:10:00,5837.56,5837.56,5837.56,5837.56,291
2002/1/23,13:11:00,5825.14,5825.14,5825.14,5825.14,392
2002/1/23,13:12:00,5818.87,5818.87,5818.87,5818.87,558
2002/1/23,13:13:00,5806.74,5806.74,5806.74,5806.74,551
2002/1/23,13:14:00,5795.00,5795.00,5795.00,5795.00,766
2002/1/23,13:15:00,5781.72,5781.72,5781.72,5781.72,983
2002/1/23,13:16:00,5772.67,5772.67,5772.67,5772.67,1321
2002/1/23,13:17:00,5761.39,5761.39,5761.39,5761.39,1608
2002/1/23,13:18:00,5748.45,5748.45,5748.45,5748.45,1354
2002/1/23,13:19:00,5744.89,5744.89,5744.89,5744.89,1361
2002/1/23,13:20:00,5755.51,5755.51,5755.51,5755.51,1385
2002/1/23,13:21:00,5754.01,5754.01,5754.01,5754.01,1274
2002/1/23,13:22:00,5771.17,5771.17,5771.17,5771.17,1077
2002/1/23,13:23:00,5770.10,5770.10,5770.10,5770.10,832
2002/1/23,13:24:00,5780.84,5780.84,5780.84,5780.84,776
2002/1/23,13:25:00,5779.65,5779.65,5779.65,5779.65,718
2002/1/23,13:26:00,5785.04,5785.04,5785.04,5785.04,712
2002/1/23,13:27:00,5769.51,5769.51,5769.51,5769.51,732
2002/1/23,13:28:00,5763.61,5763.61,5763.61,5763.61,798
2002/1/23,13:29:00,5756.33,5756.33,5756.33,5756.33,981
2002/1/23,13:30:00,5769.78,5769.78,5769.78,5769.78,4198
2002/1/24,09:00:00,5769.78,5769.78,5769.78,5769.78,0
2002/1/24,09:01:00,5853.87,5853.87,5853.87,5853.87,0
2002/1/24,09:02:00,5862.47,5862.47,5862.47,5862.47,4301
2002/1/24,09:03:00,5872.69,5872.69,5872.69,5872.69,1530
2002/1/24,09:04:00,5863.23,5863.23,5863.23,5863.23,1560
2002/1/24,09:05:00,5851.35,5851.35,5851.35,5851.35,1330
2002/1/24,09:06:00,5823.67,5823.67,5823.67,5823.67,1583
2002/1/24,09:07:00,5821.38,5821.38,5821.38,5821.38,1403
2002/1/24,09:08:00,5829.22,5829.22,5829.22,5829.22,1057
2002/1/24,09:09:00,5842.95,5842.95,5842.95,5842.95,1092
2002/1/24,09:10:00,5850.26,5850.26,5850.26,5850.26,1255
2002/1/24,09:11:00,5861.12,5861.12,5861.12,5861.12,1163
2002/1/24,09:12:00,5862.57,5862.57,5862.57,5862.57,1585
2002/1/24,09:13:00,5863.10,5863.10,5863.10,5863.10,1183
2002/1/24,09:14:00,5869.32,5869.32,5869.32,5869.32,1243
2002/1/24,09:15:00,5852.42,5852.42,5852.42,5852.42,1077
2002/1/24,09:16:00,5833.39,5833.39,5833.39,5833.39,1253
2002/1/24,09:17:00,5827.76,5827.76,5827.76,5827.76,1433
2002/1/24,09:18:00,5827.37,5827.37,5827.37,5827.37,1058
2002/1/24,09:19:00,5825.55,5825.55,5825.55,5825.55,839
2002/1/24,09:20:00,5831.86,5831.86,5831.86,5831.86,640
2002/1/24,09:21:00,5840.20,5840.20,5840.20,5840.20,667
2002/1/24,09:22:00,5847.81,5847.81,5847.81,5847.81,978
2002/1/24,09:23:00,5856.46,5856.46,5856.46,5856.46,1064
2002/1/24,09:24:00,5868.34,5868.34,5868.34,5868.34,1543
2002/1/24,09:25:00,5871.77,5871.77,5871.77,5871.77,1460
2002/1/24,09:26:00,5869.65,5869.65,5869.65,5869.65,1596
2002/1/24,09:27:00,5875.32,5875.32,5875.32,5875.32,1058
2002/1/24,09:28:00,5863.33,5863.33,5863.33,5863.33,994
2002/1/24,09:29:00,5856.46,5856.46,5856.46,5856.46,895
2002/1/24,09:30:00,5856.47,5856.47,5856.47,5856.47,913
2002/1/24,09:31:00,5859.70,5859.70,5859.70,5859.70,687
2002/1/24,09:32:00,5862.68,5862.68,5862.68,5862.68,826
2002/1/24,09:33:00,5858.17,5858.17,5858.17,5858.17,636
2002/1/24,09:34:00,5857.37,5857.37,5857.37,5857.37,558
2002/1/24,09:35:00,5854.17,5854.17,5854.17,5854.17,466
2002/1/24,09:36:00,5851.17,5851.17,5851.17,5851.17,454
2002/1/24,09:37:00,5849.72,5849.72,5849.72,5849.72,591
2002/1/24,09:38:00,5839.45,5839.45,5839.45,5839.45,575
2002/1/24,09:39:00,5834.29,5834.29,5834.29,5834.29,661
2002/1/24,09:40:00,5835.82,5835.82,5835.82,5835.82,643
2002/1/24,09:41:00,5828.59,5828.59,5828.59,5828.59,798
2002/1/24,09:42:00,5824.97,5824.97,5824.97,5824.97,902
2002/1/24,09:43:00,5821.20,5821.20,5821.20,5821.20,582
2002/1/24,09:44:00,5823.86,5823.86,5823.86,5823.86,574
2002/1/24,09:45:00,5820.80,5820.80,5820.80,5820.80,603
2002/1/24,09:46:00,5817.58,5817.58,5817.58,5817.58,538
2002/1/24,09:47:00,5823.09,5823.09,5823.09,5823.09,453
2002/1/24,09:48:00,5822.14,5822.14,5822.14,5822.14,430
2002/1/24,09:49:00,5826.77,5826.77,5826.77,5826.77,423
2002/1/24,09:50:00,5825.51,5825.51,5825.51,5825.51,312
2002/1/24,09:51:00,5835.99,5835.99,5835.99,5835.99,508
2002/1/24,09:52:00,5838.37,5838.37,5838.37,5838.37,571
2002/1/24,09:53:00,5839.25,5839.25,5839.25,5839.25,423
2002/1/24,09:54:00,5844.66,5844.66,5844.66,5844.66,408
2002/1/24,09:55:00,5840.94,5840.94,5840.94,5840.94,423
2002/1/24,09:56:00,5849.72,5849.72,5849.72,5849.72,376
2002/1/24,09:57:00,5852.25,5852.25,5852.25,5852.25,520
2002/1/24,09:58:00,5848.24,5848.24,5848.24,5848.24,512
2002/1/24,09:59:00,5847.86,5847.86,5847.86,5847.86,460
2002/1/24,10:00:00,5848.41,5848.41,5848.41,5848.41,503
2002/1/24,10:01:00,5844.32,5844.32,5844.32,5844.32,613
2002/1/24,10:02:00,5841.28,5841.28,5841.28,5841.28,631
2002/1/24,10:03:00,5840.55,5840.55,5840.55,5840.55,302
2002/1/24,10:04:00,5835.93,5835.93,5835.93,5835.93,336
2002/1/24,10:05:00,5835.55,5835.55,5835.55,5835.55,377
2002/1/24,10:06:00,5830.51,5830.51,5830.51,5830.51,293
2002/1/24,10:07:00,5835.26,5835.26,5835.26,5835.26,388
2002/1/24,10:08:00,5831.80,5831.80,5831.80,5831.80,279
2002/1/24,10:09:00,5830.16,5830.16,5830.16,5830.16,264
2002/1/24,10:10:00,5832.91,5832.91,5832.91,5832.91,307
2002/1/24,10:11:00,5837.78,5837.78,5837.78,5837.78,373
2002/1/24,10:12:00,5839.81,5839.81,5839.81,5839.81,390
2002/1/24,10:13:00,5838.19,5838.19,5838.19,5838.19,337
2002/1/24,10:14:00,5841.61,5841.61,5841.61,5841.61,362
2002/1/24,10:15:00,5838.91,5838.91,5838.91,5838.91,548
2002/1/24,10:16:00,5849.10,5849.10,5849.10,5849.10,597
2002/1/24,10:17:00,5850.11,5850.11,5850.11,5850.11,723
2002/1/24,10:18:00,5846.55,5846.55,5846.55,5846.55,469
2002/1/24,10:19:00,5852.46,5852.46,5852.46,5852.46,405
2002/1/24,10:20:00,5849.18,5849.18,5849.18,5849.18,410
2002/1/24,10:21:00,5845.11,5845.11,5845.11,5845.11,357
2002/1/24,10:22:00,5848.03,5848.03,5848.03,5848.03,399
2002/1/24,10:23:00,5846.57,5846.57,5846.57,5846.57,331
2002/1/24,10:24:00,5845.30,5845.30,5845.30,5845.30,267
2002/1/24,10:25:00,5846.17,5846.17,5846.17,5846.17,345
2002/1/24,10:26:00,5847.80,5847.80,5847.80,5847.80,322
2002/1/24,10:27:00,5846.65,5846.65,5846.65,5846.65,280
2002/1/24,10:28:00,5845.04,5845.04,5845.04,5845.04,284
2002/1/24,10:29:00,5844.05,5844.05,5844.05,5844.05,252
2002/1/24,10:30:00,5845.35,5845.35,5845.35,5845.35,250
2002/1/24,10:31:00,5836.86,5836.86,5836.86,5836.86,314
2002/1/24,10:32:00,5838.27,5838.27,5838.27,5838.27,363
2002/1/24,10:33:00,5832.62,5832.62,5832.62,5832.62,295
2002/1/24,10:34:00,5834.82,5834.82,5834.82,5834.82,281
2002/1/24,10:35:00,5832.15,5832.15,5832.15,5832.15,291
2002/1/24,10:36:00,5829.32,5829.32,5829.32,5829.32,316
2002/1/24,10:37:00,5833.79,5833.79,5833.79,5833.79,291
2002/1/24,10:38:00,5831.21,5831.21,5831.21,5831.21,265
2002/1/24,10:39:00,5825.12,5825.12,5825.12,5825.12,273
2002/1/24,10:40:00,5826.20,5826.20,5826.20,5826.20,212
2002/1/24,10:41:00,5821.67,5821.67,5821.67,5821.67,254
2002/1/24,10:42:00,5819.79,5819.79,5819.79,5819.79,263
2002/1/24,10:43:00,5827.18,5827.18,5827.18,5827.18,304
2002/1/24,10:44:00,5823.62,5823.62,5823.62,5823.62,315
2002/1/24,10:45:00,5827.53,5827.53,5827.53,5827.53,310
2002/1/24,10:46:00,5822.60,5822.60,5822.60,5822.60,222
2002/1/24,10:47:00,5821.17,5821.17,5821.17,5821.17,274
2002/1/24,10:48:00,5821.83,5821.83,5821.83,5821.83,187
2002/1/24,10:49:00,5822.71,5822.71,5822.71,5822.71,202
2002/1/24,10:50:00,5825.51,5825.51,5825.51,5825.51,199
2002/1/24,10:51:00,5826.11,5826.11,5826.11,5826.11,195
2002/1/24,10:52:00,5824.55,5824.55,5824.55,5824.55,243
2002/1/24,10:53:00,5828.49,5828.49,5828.49,5828.49,255
2002/1/24,10:54:00,5834.08,5834.08,5834.08,5834.08,178
2002/1/24,10:55:00,5830.48,5830.48,5830.48,5830.48,230
2002/1/24,10:56:00,5833.57,5833.57,5833.57,5833.57,260
2002/1/24,10:57:00,5834.48,5834.48,5834.48,5834.48,191
2002/1/24,10:58:00,5832.92,5832.92,5832.92,5832.92,173
2002/1/24,10:59:00,5827.42,5827.42,5827.42,5827.42,194
2002/1/24,11:00:00,5832.03,5832.03,5832.03,5832.03,199
2002/1/24,11:01:00,5829.91,5829.91,5829.91,5829.91,192
2002/1/24,11:02:00,5835.24,5835.24,5835.24,5835.24,233
2002/1/24,11:03:00,5836.10,5836.10,5836.10,5836.10,227
2002/1/24,11:04:00,5831.68,5831.68,5831.68,5831.68,213
2002/1/24,11:05:00,5837.34,5837.34,5837.34,5837.34,241
2002/1/24,11:06:00,5839.13,5839.13,5839.13,5839.13,269
2002/1/24,11:07:00,5843.27,5843.27,5843.27,5843.27,315
2002/1/24,11:08:00,5844.22,5844.22,5844.22,5844.22,348
2002/1/24,11:09:00,5846.14,5846.14,5846.14,5846.14,302
2002/1/24,11:10:00,5843.64,5843.64,5843.64,5843.64,291
2002/1/24,11:11:00,5842.43,5842.43,5842.43,5842.43,389
2002/1/24,11:12:00,5846.18,5846.18,5846.18,5846.18,709
2002/1/24,11:13:00,5845.70,5845.70,5845.70,5845.70,311
2002/1/24,11:14:00,5846.52,5846.52,5846.52,5846.52,318
2002/1/24,11:15:00,5850.74,5850.74,5850.74,5850.74,315
2002/1/24,11:16:00,5845.58,5845.58,5845.58,5845.58,406
2002/1/24,11:17:00,5850.37,5850.37,5850.37,5850.37,566
2002/1/24,11:18:00,5852.46,5852.46,5852.46,5852.46,381
2002/1/24,11:19:00,5849.90,5849.90,5849.90,5849.90,317
2002/1/24,11:20:00,5848.86,5848.86,5848.86,5848.86,301
2002/1/24,11:21:00,5845.11,5845.11,5845.11,5845.11,336
2002/1/24,11:22:00,5850.95,5850.95,5850.95,5850.95,419
2002/1/24,11:23:00,5844.69,5844.69,5844.69,5844.69,275
2002/1/24,11:24:00,5848.91,5848.91,5848.91,5848.91,365
2002/1/24,11:25:00,5843.59,5843.59,5843.59,5843.59,212
2002/1/24,11:26:00,5846.99,5846.99,5846.99,5846.99,258
2002/1/24,11:27:00,5844.87,5844.87,5844.87,5844.87,291
2002/1/24,11:28:00,5847.87,5847.87,5847.87,5847.87,343
2002/1/24,11:29:00,5840.20,5840.20,5840.20,5840.20,251
2002/1/24,11:30:00,5842.89,5842.89,5842.89,5842.89,276
2002/1/24,11:31:00,5837.36,5837.36,5837.36,5837.36,337
2002/1/24,11:32:00,5831.43,5831.43,5831.43,5831.43,475
2002/1/24,11:33:00,5832.84,5832.84,5832.84,5832.84,291
2002/1/24,11:34:00,5829.92,5829.92,5829.92,5829.92,363
2002/1/24,11:35:00,5821.84,5821.84,5821.84,5821.84,315
2002/1/24,11:36:00,5822.82,5822.82,5822.82,5822.82,360
2002/1/24,11:37:00,5818.48,5818.48,5818.48,5818.48,386
2002/1/24,11:38:00,5810.29,5810.29,5810.29,5810.29,528
2002/1/24,11:39:00,5806.36,5806.36,5806.36,5806.36,548
2002/1/24,11:40:00,5800.95,5800.95,5800.95,5800.95,716
2002/1/24,11:41:00,5795.56,5795.56,5795.56,5795.56,885
2002/1/24,11:42:00,5791.03,5791.03,5791.03,5791.03,1097
2002/1/24,11:43:00,5792.91,5792.91,5792.91,5792.91,1090
2002/1/24,11:44:00,5787.48,5787.48,5787.48,5787.48,1153
2002/1/24,11:45:00,5791.61,5791.61,5791.61,5791.61,520
2002/1/24,11:46:00,5790.12,5790.12,5790.12,5790.12,529
2002/1/24,11:47:00,5788.72,5788.72,5788.72,5788.72,566
2002/1/24,11:48:00,5790.92,5790.92,5790.92,5790.92,511
2002/1/24,11:49:00,5789.96,5789.96,5789.96,5789.96,803
2002/1/24,11:50:00,5794.01,5794.01,5794.01,5794.01,500
2002/1/24,11:51:00,5794.88,5794.88,5794.88,5794.88,436
2002/1/24,11:52:00,5791.63,5791.63,5791.63,5791.63,383
2002/1/24,11:53:00,5793.66,5793.66,5793.66,5793.66,274
2002/1/24,11:54:00,5793.73,5793.73,5793.73,5793.73,261
2002/1/24,11:55:00,5788.17,5788.17,5788.17,5788.17,330
2002/1/24,11:56:00,5789.67,5789.67,5789.67,5789.67,328
2002/1/24,11:57:00,5781.97,5781.97,5781.97,5781.97,298
2002/1/24,11:58:00,5779.49,5779.49,5779.49,5779.49,296
2002/1/24,11:59:00,5777.48,5777.48,5777.48,5777.48,327
2002/1/24,12:00:00,5768.00,5768.00,5768.00,5768.00,668
2002/1/24,12:01:00,5759.33,5759.33,5759.33,5759.33,663
2002/1/24,12:02:00,5755.97,5755.97,5755.97,5755.97,965
2002/1/24,12:03:00,5753.35,5753.35,5753.35,5753.35,729
2002/1/24,12:04:00,5752.57,5752.57,5752.57,5752.57,630
2002/1/24,12:05:00,5759.70,5759.70,5759.70,5759.70,520
2002/1/24,12:06:00,5762.44,5762.44,5762.44,5762.44,570
2002/1/24,12:07:00,5773.63,5773.63,5773.63,5773.63,508
2002/1/24,12:08:00,5777.27,5777.27,5777.27,5777.27,522
2002/1/24,12:09:00,5781.24,5781.24,5781.24,5781.24,497
2002/1/24,12:10:00,5785.09,5785.09,5785.09,5785.09,488
2002/1/24,12:11:00,5789.87,5789.87,5789.87,5789.87,459
2002/1/24,12:12:00,5787.38,5787.38,5787.38,5787.38,457
2002/1/24,12:13:00,5783.59,5783.59,5783.59,5783.59,281
2002/1/24,12:14:00,5779.93,5779.93,5779.93,5779.93,204
2002/1/24,12:15:00,5780.11,5780.11,5780.11,5780.11,294
2002/1/24,12:16:00,5777.50,5777.50,5777.50,5777.50,255
2002/1/24,12:17:00,5780.99,5780.99,5780.99,5780.99,278
2002/1/24,12:18:00,5779.37,5779.37,5779.37,5779.37,281
2002/1/24,12:19:00,5781.30,5781.30,5781.30,5781.30,194
2002/1/24,12:20:00,5782.53,5782.53,5782.53,5782.53,164
2002/1/24,12:21:00,5783.62,5783.62,5783.62,5783.62,194
2002/1/24,12:22:00,5779.48,5779.48,5779.48,5779.48,283
2002/1/24,12:23:00,5783.98,5783.98,5783.98,5783.98,213
2002/1/24,12:24:00,5785.70,5785.70,5785.70,5785.70,215
2002/1/24,12:25:00,5783.69,5783.69,5783.69,5783.69,223
2002/1/24,12:26:00,5785.99,5785.99,5785.99,5785.99,212
2002/1/24,12:27:00,5784.43,5784.43,5784.43,5784.43,191
2002/1/24,12:28:00,5780.71,5780.71,5780.71,5780.71,218
2002/1/24,12:29:00,5785.47,5785.47,5785.47,5785.47,221
2002/1/24,12:30:00,5782.15,5782.15,5782.15,5782.15,360
2002/1/24,12:31:00,5781.47,5781.47,5781.47,5781.47,250
2002/1/24,12:32:00,5785.38,5785.38,5785.38,5785.38,251
2002/1/24,12:33:00,5786.52,5786.52,5786.52,5786.52,352
2002/1/24,12:34:00,5785.01,5785.01,5785.01,5785.01,174
2002/1/24,12:35:00,5782.82,5782.82,5782.82,5782.82,172
2002/1/24,12:36:00,5785.60,5785.60,5785.60,5785.60,190
2002/1/24,12:37:00,5782.13,5782.13,5782.13,5782.13,208
2002/1/24,12:38:00,5784.22,5784.22,5784.22,5784.22,188
2002/1/24,12:39:00,5779.55,5779.55,5779.55,5779.55,162
2002/1/24,12:40:00,5778.13,5778.13,5778.13,5778.13,188
2002/1/24,12:41:00,5776.92,5776.92,5776.92,5776.92,194
2002/1/24,12:42:00,5772.17,5772.17,5772.17,5772.17,266
2002/1/24,12:43:00,5768.74,5768.74,5768.74,5768.74,280
2002/1/24,12:44:00,5760.70,5760.70,5760.70,5760.70,357
2002/1/24,12:45:00,5752.63,5752.63,5752.63,5752.63,471
2002/1/24,12:46:00,5748.97,5748.97,5748.97,5748.97,637
2002/1/24,12:47:00,5735.70,5735.70,5735.70,5735.70,719
2002/1/24,12:48:00,5741.05,5741.05,5741.05,5741.05,719
2002/1/24,12:49:00,5737.30,5737.30,5737.30,5737.30,650
2002/1/24,12:50:00,5748.33,5748.33,5748.33,5748.33,684
2002/1/24,12:51:00,5755.43,5755.43,5755.43,5755.43,406
2002/1/24,12:52:00,5758.82,5758.82,5758.82,5758.82,514
2002/1/24,12:53:00,5765.73,5765.73,5765.73,5765.73,469
2002/1/24,12:54:00,5765.25,5765.25,5765.25,5765.25,347
2002/1/24,12:55:00,5767.15,5767.15,5767.15,5767.15,330
2002/1/24,12:56:00,5774.22,5774.22,5774.22,5774.22,319
2002/1/24,12:57:00,5776.40,5776.40,5776.40,5776.40,323
2002/1/24,12:58:00,5778.95,5778.95,5778.95,5778.95,254
2002/1/24,12:59:00,5787.42,5787.42,5787.42,5787.42,227
2002/1/24,13:00:00,5793.87,5793.87,5793.87,5793.87,331
2002/1/24,13:01:00,5798.99,5798.99,5798.99,5798.99,682
2002/1/24,13:02:00,5809.93,5809.93,5809.93,5809.93,656
2002/1/24,13:03:00,5812.32,5812.32,5812.32,5812.32,615
2002/1/24,13:04:00,5814.95,5814.95,5814.95,5814.95,1053
2002/1/24,13:05:00,5814.02,5814.02,5814.02,5814.02,631
2002/1/24,13:06:00,5809.29,5809.29,5809.29,5809.29,698
2002/1/24,13:07:00,5800.45,5800.45,5800.45,5800.45,553
2002/1/24,13:08:00,5793.08,5793.08,5793.08,5793.08,516
2002/1/24,13:09:00,5791.28,5791.28,5791.28,5791.28,691
2002/1/24,13:10:00,5787.04,5787.04,5787.04,5787.04,483
2002/1/24,13:11:00,5784.53,5784.53,5784.53,5784.53,504
2002/1/24,13:12:00,5791.82,5791.82,5791.82,5791.82,370
2002/1/24,13:13:00,5794.34,5794.34,5794.34,5794.34,368
2002/1/24,13:14:00,5797.58,5797.58,5797.58,5797.58,295
2002/1/24,13:15:00,5800.96,5800.96,5800.96,5800.96,305
2002/1/24,13:16:00,5798.88,5798.88,5798.88,5798.88,424
2002/1/24,13:17:00,5797.27,5797.27,5797.27,5797.27,392
2002/1/24,13:18:00,5801.67,5801.67,5801.67,5801.67,305
2002/1/24,13:19:00,5794.43,5794.43,5794.43,5794.43,313
2002/1/24,13:20:00,5788.36,5788.36,5788.36,5788.36,426
2002/1/24,13:21:00,5780.05,5780.05,5780.05,5780.05,471
2002/1/24,13:22:00,5783.40,5783.40,5783.40,5783.40,491
2002/1/24,13:23:00,5775.75,5775.75,5775.75,5775.75,534
2002/1/24,13:24:00,5773.38,5773.38,5773.38,5773.38,556
2002/1/24,13:25:00,5775.02,5775.02,5775.02,5775.02,603
2002/1/24,13:26:00,5792.16,5792.16,5792.16,5792.16,829
2002/1/24,13:27:00,5799.15,5799.15,5799.15,5799.15,1015
2002/1/24,13:28:00,5807.84,5807.84,5807.84,5807.84,841
2002/1/24,13:29:00,5799.50,5799.50,5799.50,5799.50,1032
2002/1/24,13:30:00,5801.92,5801.92,5801.92,5801.92,4665
2002/1/28,09:00:00,5950.64,5950.64,5950.64,5950.64,0
2002/1/28,09:01:00,6026.87,6026.87,6026.87,6026.87,0
2002/1/28,09:02:00,6025.53,6025.53,6025.53,6025.53,7141
2002/1/28,09:03:00,6022.04,6022.04,6022.04,6022.04,1527
2002/1/28,09:04:00,6014.79,6014.79,6014.79,6014.79,1503
2002/1/28,09:05:00,6012.52,6012.52,6012.52,6012.52,1450
2002/1/28,09:06:00,6000.32,6000.32,6000.32,6000.32,1392
2002/1/28,09:07:00,5994.79,5994.79,5994.79,5994.79,1397
2002/1/28,09:08:00,5992.41,5992.41,5992.41,5992.41,1228
2002/1/28,09:09:00,5994.25,5994.25,5994.25,5994.25,1158
2002/1/28,09:10:00,5997.55,5997.55,5997.55,5997.55,1152
2002/1/28,09:11:00,6000.10,6000.10,6000.10,6000.10,1094
2002/1/28,09:12:00,6005.59,6005.59,6005.59,6005.59,1924
2002/1/28,09:13:00,6007.97,6007.97,6007.97,6007.97,1307
2002/1/28,09:14:00,6013.90,6013.90,6013.90,6013.90,1332
2002/1/28,09:15:00,6016.38,6016.38,6016.38,6016.38,1028
2002/1/28,09:16:00,6018.04,6018.04,6018.04,6018.04,1128
2002/1/28,09:17:00,6025.09,6025.09,6025.09,6025.09,1148
2002/1/28,09:18:00,6026.43,6026.43,6026.43,6026.43,1047
2002/1/28,09:19:00,6028.91,6028.91,6028.91,6028.91,875
2002/1/28,09:20:00,6031.36,6031.36,6031.36,6031.36,909
2002/1/28,09:21:00,6031.30,6031.30,6031.30,6031.30,1045
2002/1/28,09:22:00,6032.31,6032.31,6032.31,6032.31,1307
2002/1/28,09:23:00,6031.31,6031.31,6031.31,6031.31,860
2002/1/28,09:24:00,6032.54,6032.54,6032.54,6032.54,850
2002/1/28,09:25:00,6030.14,6030.14,6030.14,6030.14,828
2002/1/28,09:26:00,6034.01,6034.01,6034.01,6034.01,1129
2002/1/28,09:27:00,6034.98,6034.98,6034.98,6034.98,1015
2002/1/28,09:28:00,6034.58,6034.58,6034.58,6034.58,734
2002/1/28,09:29:00,6030.97,6030.97,6030.97,6030.97,899
2002/1/28,09:30:00,6027.66,6027.66,6027.66,6027.66,727
2002/1/28,09:31:00,6026.94,6026.94,6026.94,6026.94,786
2002/1/28,09:32:00,6026.11,6026.11,6026.11,6026.11,910
2002/1/28,09:33:00,6019.78,6019.78,6019.78,6019.78,856
2002/1/28,09:34:00,6020.37,6020.37,6020.37,6020.37,666
2002/1/28,09:35:00,6010.99,6010.99,6010.99,6010.99,871
2002/1/28,09:36:00,6010.52,6010.52,6010.52,6010.52,1354
2002/1/28,09:37:00,5999.61,5999.61,5999.61,5999.61,879
2002/1/28,09:38:00,5997.44,5997.44,5997.44,5997.44,780
2002/1/28,09:39:00,5994.95,5994.95,5994.95,5994.95,733
2002/1/28,09:40:00,5992.32,5992.32,5992.32,5992.32,718
2002/1/28,09:41:00,5992.36,5992.36,5992.36,5992.36,706
2002/1/28,09:42:00,5990.54,5990.54,5990.54,5990.54,964
2002/1/28,09:43:00,5990.24,5990.24,5990.24,5990.24,576
2002/1/28,09:44:00,5986.20,5986.20,5986.20,5986.20,436
2002/1/28,09:45:00,5991.87,5991.87,5991.87,5991.87,452
2002/1/28,09:46:00,5993.86,5993.86,5993.86,5993.86,537
2002/1/28,09:47:00,6002.02,6002.02,6002.02,6002.02,584
2002/1/28,09:48:00,5999.54,5999.54,5999.54,5999.54,556
2002/1/28,09:49:00,6006.26,6006.26,6006.26,6006.26,611
2002/1/28,09:50:00,6006.17,6006.17,6006.17,6006.17,776
2002/1/28,09:51:00,6009.01,6009.01,6009.01,6009.01,828
2002/1/28,09:52:00,6008.27,6008.27,6008.27,6008.27,923
2002/1/28,09:53:00,6015.05,6015.05,6015.05,6015.05,566
2002/1/28,09:54:00,6014.53,6014.53,6014.53,6014.53,526
2002/1/28,09:55:00,6006.75,6006.75,6006.75,6006.75,426
2002/1/28,09:56:00,6009.34,6009.34,6009.34,6009.34,479
2002/1/28,09:57:00,6008.61,6008.61,6008.61,6008.61,419
2002/1/28,09:58:00,6009.01,6009.01,6009.01,6009.01,364
2002/1/28,09:59:00,6008.01,6008.01,6008.01,6008.01,328
2002/1/28,10:00:00,6005.12,6005.12,6005.12,6005.12,315
2002/1/28,10:01:00,6001.40,6001.40,6001.40,6001.40,364
2002/1/28,10:02:00,5995.86,5995.86,5995.86,5995.86,481
2002/1/28,10:03:00,5996.37,5996.37,5996.37,5996.37,376
2002/1/28,10:04:00,5996.90,5996.90,5996.90,5996.90,344
2002/1/28,10:05:00,5998.31,5998.31,5998.31,5998.31,284
2002/1/28,10:06:00,5996.91,5996.91,5996.91,5996.91,322
2002/1/28,10:07:00,5998.39,5998.39,5998.39,5998.39,378
2002/1/28,10:08:00,5998.87,5998.87,5998.87,5998.87,328
2002/1/28,10:09:00,6002.78,6002.78,6002.78,6002.78,308
2002/1/28,10:10:00,5996.96,5996.96,5996.96,5996.96,254
2002/1/28,10:11:00,6004.47,6004.47,6004.47,6004.47,441
2002/1/28,10:12:00,6007.87,6007.87,6007.87,6007.87,597
2002/1/28,10:13:00,6006.42,6006.42,6006.42,6006.42,475
2002/1/28,10:14:00,6010.38,6010.38,6010.38,6010.38,451
2002/1/28,10:15:00,6014.01,6014.01,6014.01,6014.01,405
2002/1/28,10:16:00,6015.78,6015.78,6015.78,6015.78,628
2002/1/28,10:17:00,6021.14,6021.14,6021.14,6021.14,550
2002/1/28,10:18:00,6023.84,6023.84,6023.84,6023.84,470
2002/1/28,10:19:00,6019.06,6019.06,6019.06,6019.06,440
2002/1/28,10:20:00,6018.68,6018.68,6018.68,6018.68,469
2002/1/28,10:21:00,6019.03,6019.03,6019.03,6019.03,655
2002/1/28,10:22:00,6020.22,6020.22,6020.22,6020.22,669
2002/1/28,10:23:00,6021.05,6021.05,6021.05,6021.05,380
2002/1/28,10:24:00,6022.35,6022.35,6022.35,6022.35,355
2002/1/28,10:25:00,6022.42,6022.42,6022.42,6022.42,312
2002/1/28,10:26:00,6014.65,6014.65,6014.65,6014.65,399
2002/1/28,10:27:00,6018.41,6018.41,6018.41,6018.41,529
2002/1/28,10:28:00,6014.87,6014.87,6014.87,6014.87,272
2002/1/28,10:29:00,6007.31,6007.31,6007.31,6007.31,257
2002/1/28,10:30:00,6005.83,6005.83,6005.83,6005.83,351
2002/1/28,10:31:00,6006.53,6006.53,6006.53,6006.53,401
2002/1/28,10:32:00,6008.89,6008.89,6008.89,6008.89,588
2002/1/28,10:33:00,6005.22,6005.22,6005.22,6005.22,354
2002/1/28,10:34:00,6003.95,6003.95,6003.95,6003.95,286
2002/1/28,10:35:00,6008.62,6008.62,6008.62,6008.62,278
2002/1/28,10:36:00,6007.44,6007.44,6007.44,6007.44,294
2002/1/28,10:37:00,6007.40,6007.40,6007.40,6007.40,317
2002/1/28,10:38:00,6013.16,6013.16,6013.16,6013.16,296
2002/1/28,10:39:00,6013.97,6013.97,6013.97,6013.97,242
2002/1/28,10:40:00,6008.80,6008.80,6008.80,6008.80,222
2002/1/28,10:41:00,6009.65,6009.65,6009.65,6009.65,315
2002/1/28,10:42:00,6011.82,6011.82,6011.82,6011.82,444
2002/1/28,10:43:00,6020.26,6020.26,6020.26,6020.26,317
2002/1/28,10:44:00,6021.92,6021.92,6021.92,6021.92,475
2002/1/28,10:45:00,6023.29,6023.29,6023.29,6023.29,366
2002/1/28,10:46:00,6028.74,6028.74,6028.74,6028.74,610
2002/1/28,10:47:00,6027.64,6027.64,6027.64,6027.64,620
2002/1/28,10:48:00,6031.09,6031.09,6031.09,6031.09,652
2002/1/28,10:49:00,6034.57,6034.57,6034.57,6034.57,544
2002/1/28,10:50:00,6036.45,6036.45,6036.45,6036.45,614
2002/1/28,10:51:00,6034.12,6034.12,6034.12,6034.12,767
2002/1/28,10:52:00,6033.59,6033.59,6033.59,6033.59,762
2002/1/28,10:53:00,6036.38,6036.38,6036.38,6036.38,531
2002/1/28,10:54:00,6039.33,6039.33,6039.33,6039.33,475
2002/1/28,10:55:00,6039.57,6039.57,6039.57,6039.57,498
2002/1/28,10:56:00,6040.02,6040.02,6040.02,6040.02,571
2002/1/28,10:57:00,6045.73,6045.73,6045.73,6045.73,542
2002/1/28,10:58:00,6044.91,6044.91,6044.91,6044.91,484
2002/1/28,10:59:00,6040.36,6040.36,6040.36,6040.36,537
2002/1/28,11:00:00,6037.77,6037.77,6037.77,6037.77,595
2002/1/28,11:01:00,6041.21,6041.21,6041.21,6041.21,536
2002/1/28,11:02:00,6040.52,6040.52,6040.52,6040.52,608
2002/1/28,11:03:00,6042.34,6042.34,6042.34,6042.34,343
2002/1/28,11:04:00,6044.01,6044.01,6044.01,6044.01,339
2002/1/28,11:05:00,6042.05,6042.05,6042.05,6042.05,287
2002/1/28,11:06:00,6039.72,6039.72,6039.72,6039.72,381
2002/1/28,11:07:00,6033.96,6033.96,6033.96,6033.96,381
2002/1/28,11:08:00,6041.92,6041.92,6041.92,6041.92,379
2002/1/28,11:09:00,6036.77,6036.77,6036.77,6036.77,375
2002/1/28,11:10:00,6038.20,6038.20,6038.20,6038.20,309
2002/1/28,11:11:00,6033.49,6033.49,6033.49,6033.49,390
2002/1/28,11:12:00,6036.60,6036.60,6036.60,6036.60,423
2002/1/28,11:13:00,6040.43,6040.43,6040.43,6040.43,316
2002/1/28,11:14:00,6041.88,6041.88,6041.88,6041.88,384
2002/1/28,11:15:00,6042.69,6042.69,6042.69,6042.69,281
2002/1/28,11:16:00,6040.49,6040.49,6040.49,6040.49,355
2002/1/28,11:17:00,6043.49,6043.49,6043.49,6043.49,383
2002/1/28,11:18:00,6042.73,6042.73,6042.73,6042.73,304
2002/1/28,11:19:00,6049.12,6049.12,6049.12,6049.12,262
2002/1/28,11:20:00,6044.07,6044.07,6044.07,6044.07,301
2002/1/28,11:21:00,6040.98,6040.98,6040.98,6040.98,377
2002/1/28,11:22:00,6041.99,6041.99,6041.99,6041.99,585
2002/1/28,11:23:00,6045.45,6045.45,6045.45,6045.45,504
2002/1/28,11:24:00,6038.47,6038.47,6038.47,6038.47,558
2002/1/28,11:25:00,6039.30,6039.30,6039.30,6039.30,401
2002/1/28,11:26:00,6040.85,6040.85,6040.85,6040.85,397
2002/1/28,11:27:00,6036.17,6036.17,6036.17,6036.17,412
2002/1/28,11:28:00,6035.12,6035.12,6035.12,6035.12,472
2002/1/28,11:29:00,6034.34,6034.34,6034.34,6034.34,416
2002/1/28,11:30:00,6037.27,6037.27,6037.27,6037.27,283
2002/1/28,11:31:00,6032.19,6032.19,6032.19,6032.19,384
2002/1/28,11:32:00,6033.33,6033.33,6033.33,6033.33,467
2002/1/28,11:33:00,6035.58,6035.58,6035.58,6035.58,311
2002/1/28,11:34:00,6037.18,6037.18,6037.18,6037.18,261
2002/1/28,11:35:00,6036.91,6036.91,6036.91,6036.91,200
2002/1/28,11:36:00,6034.69,6034.69,6034.69,6034.69,220
2002/1/28,11:37:00,6028.55,6028.55,6028.55,6028.55,281
2002/1/28,11:38:00,6030.24,6030.24,6030.24,6030.24,250
2002/1/28,11:39:00,6028.29,6028.29,6028.29,6028.29,252
2002/1/28,11:40:00,6034.28,6034.28,6034.28,6034.28,240
2002/1/28,11:41:00,6032.19,6032.19,6032.19,6032.19,234
2002/1/28,11:42:00,6031.69,6031.69,6031.69,6031.69,429
2002/1/28,11:43:00,6028.99,6028.99,6028.99,6028.99,451
2002/1/28,11:44:00,6031.18,6031.18,6031.18,6031.18,306
2002/1/28,11:45:00,6034.47,6034.47,6034.47,6034.47,342
2002/1/28,11:46:00,6033.57,6033.57,6033.57,6033.57,420
2002/1/28,11:47:00,6029.80,6029.80,6029.80,6029.80,378
2002/1/28,11:48:00,6027.56,6027.56,6027.56,6027.56,295
2002/1/28,11:49:00,6030.84,6030.84,6030.84,6030.84,276
2002/1/28,11:50:00,6024.60,6024.60,6024.60,6024.60,271
2002/1/28,11:51:00,6026.49,6026.49,6026.49,6026.49,325
2002/1/28,11:52:00,6026.16,6026.16,6026.16,6026.16,392
2002/1/28,11:53:00,6027.72,6027.72,6027.72,6027.72,295
2002/1/28,11:54:00,6025.27,6025.27,6025.27,6025.27,315
2002/1/28,11:55:00,6024.53,6024.53,6024.53,6024.53,336
2002/1/28,11:56:00,6020.88,6020.88,6020.88,6020.88,397
2002/1/28,11:57:00,6025.02,6025.02,6025.02,6025.02,401
2002/1/28,11:58:00,6026.30,6026.30,6026.30,6026.30,264
2002/1/28,11:59:00,6022.77,6022.77,6022.77,6022.77,218
2002/1/28,12:00:00,6026.00,6026.00,6026.00,6026.00,223
2002/1/28,12:01:00,6026.69,6026.69,6026.69,6026.69,316
2002/1/28,12:02:00,6025.08,6025.08,6025.08,6025.08,471
2002/1/28,12:03:00,6025.20,6025.20,6025.20,6025.20,215
2002/1/28,12:04:00,6023.75,6023.75,6023.75,6023.75,209
2002/1/28,12:05:00,6021.06,6021.06,6021.06,6021.06,192
2002/1/28,12:06:00,6021.31,6021.31,6021.31,6021.31,244
2002/1/28,12:07:00,6019.35,6019.35,6019.35,6019.35,339
2002/1/28,12:08:00,6016.40,6016.40,6016.40,6016.40,262
2002/1/28,12:09:00,6014.34,6014.34,6014.34,6014.34,283
2002/1/28,12:10:00,6011.91,6011.91,6011.91,6011.91,420
2002/1/28,12:11:00,6008.33,6008.33,6008.33,6008.33,580
2002/1/28,12:12:00,6006.34,6006.34,6006.34,6006.34,629
2002/1/28,12:13:00,6008.11,6008.11,6008.11,6008.11,517
2002/1/28,12:14:00,6006.69,6006.69,6006.69,6006.69,508
2002/1/28,12:15:00,6003.45,6003.45,6003.45,6003.45,426
2002/1/28,12:16:00,6002.89,6002.89,6002.89,6002.89,398
2002/1/28,12:17:00,6002.82,6002.82,6002.82,6002.82,397
2002/1/28,12:18:00,6003.84,6003.84,6003.84,6003.84,273
2002/1/28,12:19:00,6005.39,6005.39,6005.39,6005.39,241
2002/1/28,12:20:00,6004.01,6004.01,6004.01,6004.01,170
2002/1/28,12:21:00,6007.41,6007.41,6007.41,6007.41,333
2002/1/28,12:22:00,6004.04,6004.04,6004.04,6004.04,434
2002/1/28,12:23:00,6006.86,6006.86,6006.86,6006.86,233
2002/1/28,12:24:00,6005.72,6005.72,6005.72,6005.72,187
2002/1/28,12:25:00,6008.24,6008.24,6008.24,6008.24,162
2002/1/28,12:26:00,6007.04,6007.04,6007.04,6007.04,240
2002/1/28,12:27:00,6005.21,6005.21,6005.21,6005.21,275
2002/1/28,12:28:00,6007.99,6007.99,6007.99,6007.99,212
2002/1/28,12:29:00,6010.08,6010.08,6010.08,6010.08,197
2002/1/28,12:30:00,6009.87,6009.87,6009.87,6009.87,228
2002/1/28,12:31:00,6019.41,6019.41,6019.41,6019.41,244
2002/1/28,12:32:00,6012.10,6012.10,6012.10,6012.10,332
2002/1/28,12:33:00,6026.03,6026.03,6026.03,6026.03,336
2002/1/28,12:34:00,6020.13,6020.13,6020.13,6020.13,355
2002/1/28,12:35:00,6022.67,6022.67,6022.67,6022.67,333
2002/1/28,12:36:00,6023.63,6023.63,6023.63,6023.63,422
2002/1/28,12:37:00,6023.28,6023.28,6023.28,6023.28,484
2002/1/28,12:38:00,6022.14,6022.14,6022.14,6022.14,566
2002/1/28,12:39:00,6020.97,6020.97,6020.97,6020.97,386
2002/1/28,12:40:00,6020.83,6020.83,6020.83,6020.83,344
2002/1/28,12:41:00,6022.50,6022.50,6022.50,6022.50,447
2002/1/28,12:42:00,6020.10,6020.10,6020.10,6020.10,438
2002/1/28,12:43:00,6023.19,6023.19,6023.19,6023.19,306
2002/1/28,12:44:00,6020.31,6020.31,6020.31,6020.31,240
2002/1/28,12:45:00,6016.20,6016.20,6016.20,6016.20,236
2002/1/28,12:46:00,6017.25,6017.25,6017.25,6017.25,269
2002/1/28,12:47:00,6016.78,6016.78,6016.78,6016.78,267
2002/1/28,12:48:00,6015.92,6015.92,6015.92,6015.92,269
2002/1/28,12:49:00,6016.23,6016.23,6016.23,6016.23,205
2002/1/28,12:50:00,6016.89,6016.89,6016.89,6016.89,322
2002/1/28,12:51:00,6018.64,6018.64,6018.64,6018.64,311
2002/1/28,12:52:00,6013.03,6013.03,6013.03,6013.03,431
2002/1/28,12:53:00,6014.85,6014.85,6014.85,6014.85,248
2002/1/28,12:54:00,6014.56,6014.56,6014.56,6014.56,277
2002/1/28,12:55:00,6012.29,6012.29,6012.29,6012.29,303
2002/1/28,12:56:00,6013.84,6013.84,6013.84,6013.84,310
2002/1/28,12:57:00,6007.56,6007.56,6007.56,6007.56,424
2002/1/28,12:58:00,6008.83,6008.83,6008.83,6008.83,432
2002/1/28,12:59:00,6010.26,6010.26,6010.26,6010.26,353
2002/1/28,13:00:00,6009.60,6009.60,6009.60,6009.60,276
2002/1/28,13:01:00,6006.89,6006.89,6006.89,6006.89,354
2002/1/28,13:02:00,6003.67,6003.67,6003.67,6003.67,486
2002/1/28,13:03:00,6003.01,6003.01,6003.01,6003.01,409
2002/1/28,13:04:00,5996.80,5996.80,5996.80,5996.80,514
2002/1/28,13:05:00,5992.63,5992.63,5992.63,5992.63,614
2002/1/28,13:06:00,5991.93,5991.93,5991.93,5991.93,879
2002/1/28,13:07:00,5990.39,5990.39,5990.39,5990.39,819
2002/1/28,13:08:00,5988.65,5988.65,5988.65,5988.65,729
2002/1/28,13:09:00,5992.65,5992.65,5992.65,5992.65,526
2002/1/28,13:10:00,5992.91,5992.91,5992.91,5992.91,417
2002/1/28,13:11:00,5996.00,5996.00,5996.00,5996.00,489
2002/1/28,13:12:00,6001.61,6001.61,6001.61,6001.61,631
2002/1/28,13:13:00,6008.41,6008.41,6008.41,6008.41,507
2002/1/28,13:14:00,6001.62,6001.62,6001.62,6001.62,374
2002/1/28,13:15:00,6000.81,6000.81,6000.81,6000.81,504
2002/1/28,13:16:00,6000.50,6000.50,6000.50,6000.50,525
2002/1/28,13:17:00,6002.64,6002.64,6002.64,6002.64,511
2002/1/28,13:18:00,5998.93,5998.93,5998.93,5998.93,385
2002/1/28,13:19:00,6003.39,6003.39,6003.39,6003.39,445
2002/1/28,13:20:00,5999.06,5999.06,5999.06,5999.06,474
2002/1/28,13:21:00,6005.64,6005.64,6005.64,6005.64,549
2002/1/28,13:22:00,5998.81,5998.81,5998.81,5998.81,755
2002/1/28,13:23:00,5997.82,5997.82,5997.82,5997.82,901
2002/1/28,13:24:00,6004.88,6004.88,6004.88,6004.88,788
2002/1/28,13:25:00,6002.51,6002.51,6002.51,6002.51,756
2002/1/28,13:26:00,6003.22,6003.22,6003.22,6003.22,842
2002/1/28,13:27:00,6000.41,6000.41,6000.41,6000.41,1071
2002/1/28,13:28:00,5993.79,5993.79,5993.79,5993.79,1202
2002/1/28,13:29:00,5984.21,5984.21,5984.21,5984.21,1248
2002/1/28,13:30:00,6007.33,6007.33,6007.33,6007.33,5150
2002/1/29,09:00:00,6007.33,6007.33,6007.33,6007.33,0
2002/1/29,09:01:00,6008.22,6008.22,6008.22,6008.22,0
2002/1/29,09:02:00,6004.42,6004.42,6004.42,6004.42,4964
2002/1/29,09:03:00,5995.64,5995.64,5995.64,5995.64,1234
2002/1/29,09:04:00,5987.71,5987.71,5987.71,5987.71,1207
2002/1/29,09:05:00,5988.26,5988.26,5988.26,5988.26,1262
2002/1/29,09:06:00,5985.70,5985.70,5985.70,5985.70,1300
2002/1/29,09:07:00,5978.83,5978.83,5978.83,5978.83,1239
2002/1/29,09:08:00,5988.83,5988.83,5988.83,5988.83,1395
2002/1/29,09:09:00,5983.66,5983.66,5983.66,5983.66,1103
2002/1/29,09:10:00,5980.46,5980.46,5980.46,5980.46,1114
2002/1/29,09:11:00,5976.68,5976.68,5976.68,5976.68,1178
2002/1/29,09:12:00,5965.35,5965.35,5965.35,5965.35,1406
2002/1/29,09:13:00,5951.64,5951.64,5951.64,5951.64,1098
2002/1/29,09:14:00,5943.03,5943.03,5943.03,5943.03,1260
2002/1/29,09:15:00,5934.66,5934.66,5934.66,5934.66,1061
2002/1/29,09:16:00,5919.52,5919.52,5919.52,5919.52,1240
2002/1/29,09:17:00,5920.65,5920.65,5920.65,5920.65,1299
2002/1/29,09:18:00,5918.52,5918.52,5918.52,5918.52,1217
2002/1/29,09:19:00,5928.44,5928.44,5928.44,5928.44,1148
2002/1/29,09:20:00,5935.78,5935.78,5935.78,5935.78,833
2002/1/29,09:21:00,5937.11,5937.11,5937.11,5937.11,1107
2002/1/29,09:22:00,5942.62,5942.62,5942.62,5942.62,1333
2002/1/29,09:23:00,5948.05,5948.05,5948.05,5948.05,811
2002/1/29,09:24:00,5948.36,5948.36,5948.36,5948.36,759
2002/1/29,09:25:00,5940.00,5940.00,5940.00,5940.00,722
2002/1/29,09:26:00,5938.72,5938.72,5938.72,5938.72,602
2002/1/29,09:27:00,5937.40,5937.40,5937.40,5937.40,882
2002/1/29,09:28:00,5929.42,5929.42,5929.42,5929.42,601
2002/1/29,09:29:00,5930.53,5930.53,5930.53,5930.53,526
2002/1/29,09:30:00,5928.99,5928.99,5928.99,5928.99,492
2002/1/29,09:31:00,5929.16,5929.16,5929.16,5929.16,589
2002/1/29,09:32:00,5928.20,5928.20,5928.20,5928.20,759
2002/1/29,09:33:00,5923.53,5923.53,5923.53,5923.53,515
2002/1/29,09:34:00,5924.39,5924.39,5924.39,5924.39,506
2002/1/29,09:35:00,5923.83,5923.83,5923.83,5923.83,492
2002/1/29,09:36:00,5921.43,5921.43,5921.43,5921.43,537
2002/1/29,09:37:00,5925.70,5925.70,5925.70,5925.70,639
2002/1/29,09:38:00,5921.10,5921.10,5921.10,5921.10,426
2002/1/29,09:39:00,5922.37,5922.37,5922.37,5922.37,469
2002/1/29,09:40:00,5920.12,5920.12,5920.12,5920.12,390
2002/1/29,09:41:00,5920.75,5920.75,5920.75,5920.75,458
2002/1/29,09:42:00,5919.39,5919.39,5919.39,5919.39,676
2002/1/29,09:43:00,5924.61,5924.61,5924.61,5924.61,408
2002/1/29,09:44:00,5918.11,5918.11,5918.11,5918.11,406
2002/1/29,09:45:00,5914.97,5914.97,5914.97,5914.97,362
2002/1/29,09:46:00,5909.81,5909.81,5909.81,5909.81,458
2002/1/29,09:47:00,5907.40,5907.40,5907.40,5907.40,627
2002/1/29,09:48:00,5901.08,5901.08,5901.08,5901.08,597
2002/1/29,09:49:00,5897.18,5897.18,5897.18,5897.18,620
2002/1/29,09:50:00,5895.31,5895.31,5895.31,5895.31,676
2002/1/29,09:51:00,5882.74,5882.74,5882.74,5882.74,921
2002/1/29,09:52:00,5874.40,5874.40,5874.40,5874.40,1239
2002/1/29,09:53:00,5870.90,5870.90,5870.90,5870.90,1042
2002/1/29,09:54:00,5862.09,5862.09,5862.09,5862.09,1141
2002/1/29,09:55:00,5857.92,5857.92,5857.92,5857.92,929
2002/1/29,09:56:00,5860.19,5860.19,5860.19,5860.19,898
2002/1/29,09:57:00,5863.73,5863.73,5863.73,5863.73,759
2002/1/29,09:58:00,5870.82,5870.82,5870.82,5870.82,579
2002/1/29,09:59:00,5879.63,5879.63,5879.63,5879.63,540
2002/1/29,10:00:00,5880.32,5880.32,5880.32,5880.32,503
2002/1/29,10:01:00,5887.90,5887.90,5887.90,5887.90,594
2002/1/29,10:02:00,5891.35,5891.35,5891.35,5891.35,808
2002/1/29,10:03:00,5885.27,5885.27,5885.27,5885.27,440
2002/1/29,10:04:00,5893.41,5893.41,5893.41,5893.41,368
2002/1/29,10:05:00,5888.07,5888.07,5888.07,5888.07,299
2002/1/29,10:06:00,5894.63,5894.63,5894.63,5894.63,339
2002/1/29,10:07:00,5890.74,5890.74,5890.74,5890.74,396
2002/1/29,10:08:00,5890.81,5890.81,5890.81,5890.81,256
2002/1/29,10:09:00,5889.82,5889.82,5889.82,5889.82,244
2002/1/29,10:10:00,5884.85,5884.85,5884.85,5884.85,253
2002/1/29,10:11:00,5876.49,5876.49,5876.49,5876.49,237
2002/1/29,10:12:00,5873.99,5873.99,5873.99,5873.99,736
2002/1/29,10:13:00,5878.08,5878.08,5878.08,5878.08,260
2002/1/29,10:14:00,5877.92,5877.92,5877.92,5877.92,278
2002/1/29,10:15:00,5874.10,5874.10,5874.10,5874.10,294
2002/1/29,10:16:00,5876.14,5876.14,5876.14,5876.14,285
2002/1/29,10:17:00,5878.97,5878.97,5878.97,5878.97,403
2002/1/29,10:18:00,5877.98,5877.98,5877.98,5877.98,287
2002/1/29,10:19:00,5882.48,5882.48,5882.48,5882.48,272
2002/1/29,10:20:00,5887.25,5887.25,5887.25,5887.25,364
2002/1/29,10:21:00,5893.12,5893.12,5893.12,5893.12,335
2002/1/29,10:22:00,5902.42,5902.42,5902.42,5902.42,691
2002/1/29,10:23:00,5906.87,5906.87,5906.87,5906.87,518
2002/1/29,10:24:00,5907.94,5907.94,5907.94,5907.94,538
2002/1/29,10:25:00,5912.81,5912.81,5912.81,5912.81,555
2002/1/29,10:26:00,5913.78,5913.78,5913.78,5913.78,635
2002/1/29,10:27:00,5913.23,5913.23,5913.23,5913.23,718
2002/1/29,10:28:00,5915.18,5915.18,5915.18,5915.18,526
2002/1/29,10:29:00,5911.45,5911.45,5911.45,5911.45,406
2002/1/29,10:30:00,5907.31,5907.31,5907.31,5907.31,412
2002/1/29,10:31:00,5907.35,5907.35,5907.35,5907.35,446
2002/1/29,10:32:00,5904.84,5904.84,5904.84,5904.84,495
2002/1/29,10:33:00,5899.28,5899.28,5899.28,5899.28,306
2002/1/29,10:34:00,5903.53,5903.53,5903.53,5903.53,271
2002/1/29,10:35:00,5896.88,5896.88,5896.88,5896.88,235
2002/1/29,10:36:00,5902.04,5902.04,5902.04,5902.04,306
2002/1/29,10:37:00,5906.13,5906.13,5906.13,5906.13,292
2002/1/29,10:38:00,5904.21,5904.21,5904.21,5904.21,198
2002/1/29,10:39:00,5905.67,5905.67,5905.67,5905.67,186
2002/1/29,10:40:00,5906.01,5906.01,5906.01,5906.01,187
2002/1/29,10:41:00,5903.78,5903.78,5903.78,5903.78,189
2002/1/29,10:42:00,5911.36,5911.36,5911.36,5911.36,325
2002/1/29,10:43:00,5911.24,5911.24,5911.24,5911.24,171
2002/1/29,10:44:00,5907.94,5907.94,5907.94,5907.94,165
2002/1/29,10:45:00,5904.58,5904.58,5904.58,5904.58,237
2002/1/29,10:46:00,5903.76,5903.76,5903.76,5903.76,175
2002/1/29,10:47:00,5903.81,5903.81,5903.81,5903.81,252
2002/1/29,10:48:00,5900.36,5900.36,5900.36,5900.36,218
2002/1/29,10:49:00,5898.26,5898.26,5898.26,5898.26,192
2002/1/29,10:50:00,5893.73,5893.73,5893.73,5893.73,249
2002/1/29,10:51:00,5898.64,5898.64,5898.64,5898.64,332
2002/1/29,10:52:00,5892.20,5892.20,5892.20,5892.20,523
2002/1/29,10:53:00,5894.44,5894.44,5894.44,5894.44,279
2002/1/29,10:54:00,5896.53,5896.53,5896.53,5896.53,172
2002/1/29,10:55:00,5898.04,5898.04,5898.04,5898.04,209
2002/1/29,10:56:00,5899.48,5899.48,5899.48,5899.48,216
2002/1/29,10:57:00,5896.38,5896.38,5896.38,5896.38,230
2002/1/29,10:58:00,5903.29,5903.29,5903.29,5903.29,147
2002/1/29,10:59:00,5895.66,5895.66,5895.66,5895.66,119
2002/1/29,11:00:00,5895.34,5895.34,5895.34,5895.34,156
2002/1/29,11:01:00,5897.19,5897.19,5897.19,5897.19,144
2002/1/29,11:02:00,5897.10,5897.10,5897.10,5897.10,408
2002/1/29,11:03:00,5896.87,5896.87,5896.87,5896.87,176
2002/1/29,11:04:00,5895.74,5895.74,5895.74,5895.74,163
2002/1/29,11:05:00,5896.59,5896.59,5896.59,5896.59,169
2002/1/29,11:06:00,5902.03,5902.03,5902.03,5902.03,218
2002/1/29,11:07:00,5900.11,5900.11,5900.11,5900.11,209
2002/1/29,11:08:00,5904.31,5904.31,5904.31,5904.31,168
2002/1/29,11:09:00,5900.30,5900.30,5900.30,5900.30,313
2002/1/29,11:10:00,5903.34,5903.34,5903.34,5903.34,274
2002/1/29,11:11:00,5901.40,5901.40,5901.40,5901.40,233
2002/1/29,11:12:00,5905.83,5905.83,5905.83,5905.83,351
2002/1/29,11:13:00,5905.98,5905.98,5905.98,5905.98,199
2002/1/29,11:14:00,5906.21,5906.21,5906.21,5906.21,166
2002/1/29,11:15:00,5910.31,5910.31,5910.31,5910.31,243
2002/1/29,11:16:00,5911.20,5911.20,5911.20,5911.20,264
2002/1/29,11:17:00,5912.46,5912.46,5912.46,5912.46,276
2002/1/29,11:18:00,5912.69,5912.69,5912.69,5912.69,205
2002/1/29,11:19:00,5912.62,5912.62,5912.62,5912.62,199
2002/1/29,11:20:00,5913.58,5913.58,5913.58,5913.58,198
2002/1/29,11:21:00,5916.45,5916.45,5916.45,5916.45,272
2002/1/29,11:22:00,5918.61,5918.61,5918.61,5918.61,347
2002/1/29,11:23:00,5917.11,5917.11,5917.11,5917.11,214
2002/1/29,11:24:00,5923.07,5923.07,5923.07,5923.07,237
2002/1/29,11:25:00,5922.32,5922.32,5922.32,5922.32,258
2002/1/29,11:26:00,5930.94,5930.94,5930.94,5930.94,425
2002/1/29,11:27:00,5931.08,5931.08,5931.08,5931.08,488
2002/1/29,11:28:00,5932.35,5932.35,5932.35,5932.35,371
2002/1/29,11:29:00,5928.73,5928.73,5928.73,5928.73,337
2002/1/29,11:30:00,5927.07,5927.07,5927.07,5927.07,388
2002/1/29,11:31:00,5926.64,5926.64,5926.64,5926.64,604
2002/1/29,11:32:00,5920.33,5920.33,5920.33,5920.33,524
2002/1/29,11:33:00,5919.66,5919.66,5919.66,5919.66,407
2002/1/29,11:34:00,5922.59,5922.59,5922.59,5922.59,323
2002/1/29,11:35:00,5921.39,5921.39,5921.39,5921.39,253
2002/1/29,11:36:00,5916.34,5916.34,5916.34,5916.34,220
2002/1/29,11:37:00,5918.16,5918.16,5918.16,5918.16,307
2002/1/29,11:38:00,5911.24,5911.24,5911.24,5911.24,200
2002/1/29,11:39:00,5908.80,5908.80,5908.80,5908.80,214
2002/1/29,11:40:00,5909.55,5909.55,5909.55,5909.55,175
2002/1/29,11:41:00,5911.15,5911.15,5911.15,5911.15,257
2002/1/29,11:42:00,5909.67,5909.67,5909.67,5909.67,325
2002/1/29,11:43:00,5911.16,5911.16,5911.16,5911.16,161
2002/1/29,11:44:00,5909.35,5909.35,5909.35,5909.35,207
2002/1/29,11:45:00,5905.87,5905.87,5905.87,5905.87,205
2002/1/29,11:46:00,5900.11,5900.11,5900.11,5900.11,217
2002/1/29,11:47:00,5896.29,5896.29,5896.29,5896.29,239
2002/1/29,11:48:00,5899.48,5899.48,5899.48,5899.48,224
2002/1/29,11:49:00,5899.91,5899.91,5899.91,5899.91,249
2002/1/29,11:50:00,5897.55,5897.55,5897.55,5897.55,262
2002/1/29,11:51:00,5899.74,5899.74,5899.74,5899.74,226
2002/1/29,11:52:00,5903.15,5903.15,5903.15,5903.15,301
2002/1/29,11:53:00,5898.94,5898.94,5898.94,5898.94,177
2002/1/29,11:54:00,5894.04,5894.04,5894.04,5894.04,152
2002/1/29,11:55:00,5897.70,5897.70,5897.70,5897.70,159
2002/1/29,11:56:00,5899.08,5899.08,5899.08,5899.08,273
2002/1/29,11:57:00,5900.41,5900.41,5900.41,5900.41,203
2002/1/29,11:58:00,5901.03,5901.03,5901.03,5901.03,129
2002/1/29,11:59:00,5900.56,5900.56,5900.56,5900.56,128
2002/1/29,12:00:00,5903.18,5903.18,5903.18,5903.18,151
2002/1/29,12:01:00,5898.05,5898.05,5898.05,5898.05,190
2002/1/29,12:02:00,5898.07,5898.07,5898.07,5898.07,256
2002/1/29,12:03:00,5897.08,5897.08,5897.08,5897.08,127
2002/1/29,12:04:00,5896.25,5896.25,5896.25,5896.25,153
2002/1/29,12:05:00,5894.80,5894.80,5894.80,5894.80,165
2002/1/29,12:06:00,5896.99,5896.99,5896.99,5896.99,229
2002/1/29,12:07:00,5890.24,5890.24,5890.24,5890.24,292
2002/1/29,12:08:00,5892.33,5892.33,5892.33,5892.33,330
2002/1/29,12:09:00,5890.19,5890.19,5890.19,5890.19,244
2002/1/29,12:10:00,5887.16,5887.16,5887.16,5887.16,269
2002/1/29,12:11:00,5887.32,5887.32,5887.32,5887.32,269
2002/1/29,12:12:00,5888.51,5888.51,5888.51,5888.51,423
2002/1/29,12:13:00,5888.79,5888.79,5888.79,5888.79,271
2002/1/29,12:14:00,5884.62,5884.62,5884.62,5884.62,217
2002/1/29,12:15:00,5882.06,5882.06,5882.06,5882.06,257
2002/1/29,12:16:00,5887.98,5887.98,5887.98,5887.98,211
2002/1/29,12:17:00,5892.97,5892.97,5892.97,5892.97,278
2002/1/29,12:18:00,5888.25,5888.25,5888.25,5888.25,221
2002/1/29,12:19:00,5897.29,5897.29,5897.29,5897.29,157
2002/1/29,12:20:00,5896.57,5896.57,5896.57,5896.57,172
2002/1/29,12:21:00,5892.98,5892.98,5892.98,5892.98,208
2002/1/29,12:22:00,5896.27,5896.27,5896.27,5896.27,217
2002/1/29,12:23:00,5895.51,5895.51,5895.51,5895.51,162
2002/1/29,12:24:00,5891.26,5891.26,5891.26,5891.26,164
2002/1/29,12:25:00,5898.43,5898.43,5898.43,5898.43,182
2002/1/29,12:26:00,5897.82,5897.82,5897.82,5897.82,215
2002/1/29,12:27:00,5898.97,5898.97,5898.97,5898.97,400
2002/1/29,12:28:00,5900.99,5900.99,5900.99,5900.99,402
2002/1/29,12:29:00,5904.01,5904.01,5904.01,5904.01,309
2002/1/29,12:30:00,5897.88,5897.88,5897.88,5897.88,296
2002/1/29,12:31:00,5900.61,5900.61,5900.61,5900.61,278
2002/1/29,12:32:00,5906.70,5906.70,5906.70,5906.70,392
2002/1/29,12:33:00,5904.93,5904.93,5904.93,5904.93,209
2002/1/29,12:34:00,5902.97,5902.97,5902.97,5902.97,211
2002/1/29,12:35:00,5901.11,5901.11,5901.11,5901.11,200
2002/1/29,12:36:00,5900.20,5900.20,5900.20,5900.20,215
2002/1/29,12:37:00,5905.86,5905.86,5905.86,5905.86,295
2002/1/29,12:38:00,5903.55,5903.55,5903.55,5903.55,176
2002/1/29,12:39:00,5901.42,5901.42,5901.42,5901.42,180
2002/1/29,12:40:00,5901.02,5901.02,5901.02,5901.02,164
2002/1/29,12:41:00,5898.86,5898.86,5898.86,5898.86,193
2002/1/29,12:42:00,5896.85,5896.85,5896.85,5896.85,371
2002/1/29,12:43:00,5892.20,5892.20,5892.20,5892.20,219
2002/1/29,12:44:00,5895.38,5895.38,5895.38,5895.38,265
2002/1/29,12:45:00,5887.43,5887.43,5887.43,5887.43,287
2002/1/29,12:46:00,5887.21,5887.21,5887.21,5887.21,325
2002/1/29,12:47:00,5885.14,5885.14,5885.14,5885.14,477
2002/1/29,12:48:00,5882.06,5882.06,5882.06,5882.06,356
2002/1/29,12:49:00,5883.67,5883.67,5883.67,5883.67,267
2002/1/29,12:50:00,5883.50,5883.50,5883.50,5883.50,293
2002/1/29,12:51:00,5880.66,5880.66,5880.66,5880.66,362
2002/1/29,12:52:00,5877.71,5877.71,5877.71,5877.71,418
2002/1/29,12:53:00,5873.96,5873.96,5873.96,5873.96,376
2002/1/29,12:54:00,5869.68,5869.68,5869.68,5869.68,353
2002/1/29,12:55:00,5865.55,5865.55,5865.55,5865.55,392
2002/1/29,12:56:00,5862.41,5862.41,5862.41,5862.41,609
2002/1/29,12:57:00,5860.11,5860.11,5860.11,5860.11,720
2002/1/29,12:58:00,5864.46,5864.46,5864.46,5864.46,615
2002/1/29,12:59:00,5861.08,5861.08,5861.08,5861.08,549
2002/1/29,13:00:00,5856.48,5856.48,5856.48,5856.48,577
2002/1/29,13:01:00,5858.19,5858.19,5858.19,5858.19,417
2002/1/29,13:02:00,5857.32,5857.32,5857.32,5857.32,677
2002/1/29,13:03:00,5854.11,5854.11,5854.11,5854.11,394
2002/1/29,13:04:00,5850.98,5850.98,5850.98,5850.98,332
2002/1/29,13:05:00,5855.35,5855.35,5855.35,5855.35,409
2002/1/29,13:06:00,5856.24,5856.24,5856.24,5856.24,422
2002/1/29,13:07:00,5850.49,5850.49,5850.49,5850.49,587
2002/1/29,13:08:00,5852.23,5852.23,5852.23,5852.23,440
2002/1/29,13:09:00,5852.94,5852.94,5852.94,5852.94,345
2002/1/29,13:10:00,5850.97,5850.97,5850.97,5850.97,411
2002/1/29,13:11:00,5857.04,5857.04,5857.04,5857.04,538
2002/1/29,13:12:00,5862.69,5862.69,5862.69,5862.69,754
2002/1/29,13:13:00,5859.75,5859.75,5859.75,5859.75,396
2002/1/29,13:14:00,5865.10,5865.10,5865.10,5865.10,381
2002/1/29,13:15:00,5863.12,5863.12,5863.12,5863.12,349
2002/1/29,13:16:00,5870.57,5870.57,5870.57,5870.57,432
2002/1/29,13:17:00,5866.09,5866.09,5866.09,5866.09,398
2002/1/29,13:18:00,5861.87,5861.87,5861.87,5861.87,406
2002/1/29,13:19:00,5864.69,5864.69,5864.69,5864.69,436
2002/1/29,13:20:00,5866.61,5866.61,5866.61,5866.61,398
2002/1/29,13:21:00,5861.45,5861.45,5861.45,5861.45,569
2002/1/29,13:22:00,5860.83,5860.83,5860.83,5860.83,714
2002/1/29,13:23:00,5868.56,5868.56,5868.56,5868.56,492
2002/1/29,13:24:00,5862.79,5862.79,5862.79,5862.79,580
2002/1/29,13:25:00,5858.41,5858.41,5858.41,5858.41,697
2002/1/29,13:26:00,5859.96,5859.96,5859.96,5859.96,769
2002/1/29,13:27:00,5857.56,5857.56,5857.56,5857.56,844
2002/1/29,13:28:00,5852.92,5852.92,5852.92,5852.92,932
2002/1/29,13:29:00,5841.44,5841.44,5841.44,5841.44,1093
2002/1/29,13:30:00,5846.19,5846.19,5846.19,5846.19,4832
2002/1/30,09:00:00,5846.19,5846.19,5846.19,5846.19,0
2002/1/30,09:01:00,5738.99,5738.99,5738.99,5738.99,0
2002/1/30,09:02:00,5754.79,5754.79,5754.79,5754.79,3753
2002/1/30,09:03:00,5761.18,5761.18,5761.18,5761.18,902
2002/1/30,09:04:00,5761.85,5761.85,5761.85,5761.85,1166
2002/1/30,09:05:00,5772.32,5772.32,5772.32,5772.32,942
2002/1/30,09:06:00,5783.92,5783.92,5783.92,5783.92,1088
2002/1/30,09:07:00,5784.22,5784.22,5784.22,5784.22,1024
2002/1/30,09:08:00,5785.28,5785.28,5785.28,5785.28,905
2002/1/30,09:09:00,5785.01,5785.01,5785.01,5785.01,737
2002/1/30,09:10:00,5778.33,5778.33,5778.33,5778.33,755
2002/1/30,09:11:00,5770.14,5770.14,5770.14,5770.14,905
2002/1/30,09:12:00,5763.90,5763.90,5763.90,5763.90,793
2002/1/30,09:13:00,5768.97,5768.97,5768.97,5768.97,566
2002/1/30,09:14:00,5770.04,5770.04,5770.04,5770.04,504
2002/1/30,09:15:00,5777.61,5777.61,5777.61,5777.61,629
2002/1/30,09:16:00,5791.77,5791.77,5791.77,5791.77,721
2002/1/30,09:17:00,5794.32,5794.32,5794.32,5794.32,899
2002/1/30,09:18:00,5800.63,5800.63,5800.63,5800.63,831
2002/1/30,09:19:00,5807.58,5807.58,5807.58,5807.58,799
2002/1/30,09:20:00,5808.68,5808.68,5808.68,5808.68,765
2002/1/30,09:21:00,5809.58,5809.58,5809.58,5809.58,733
2002/1/30,09:22:00,5812.05,5812.05,5812.05,5812.05,835
2002/1/30,09:23:00,5812.55,5812.55,5812.55,5812.55,561
2002/1/30,09:24:00,5805.61,5805.61,5805.61,5805.61,483
2002/1/30,09:25:00,5803.62,5803.62,5803.62,5803.62,460
2002/1/30,09:26:00,5800.05,5800.05,5800.05,5800.05,606
2002/1/30,09:27:00,5798.95,5798.95,5798.95,5798.95,518
2002/1/30,09:28:00,5799.53,5799.53,5799.53,5799.53,420
2002/1/30,09:29:00,5798.33,5798.33,5798.33,5798.33,341
2002/1/30,09:30:00,5796.24,5796.24,5796.24,5796.24,324
2002/1/30,09:31:00,5803.39,5803.39,5803.39,5803.39,323
2002/1/30,09:32:00,5803.88,5803.88,5803.88,5803.88,616
2002/1/30,09:33:00,5811.13,5811.13,5811.13,5811.13,475
2002/1/30,09:34:00,5816.77,5816.77,5816.77,5816.77,751
2002/1/30,09:35:00,5822.52,5822.52,5822.52,5822.52,671
2002/1/30,09:36:00,5820.37,5820.37,5820.37,5820.37,698
2002/1/30,09:37:00,5823.18,5823.18,5823.18,5823.18,784
2002/1/30,09:38:00,5824.82,5824.82,5824.82,5824.82,588
2002/1/30,09:39:00,5827.22,5827.22,5827.22,5827.22,494
2002/1/30,09:40:00,5816.09,5816.09,5816.09,5816.09,356
2002/1/30,09:41:00,5815.76,5815.76,5815.76,5815.76,510
2002/1/30,09:42:00,5823.63,5823.63,5823.63,5823.63,1310
2002/1/30,09:43:00,5823.69,5823.69,5823.69,5823.69,469
2002/1/30,09:44:00,5825.23,5825.23,5825.23,5825.23,385
2002/1/30,09:45:00,5828.17,5828.17,5828.17,5828.17,376
2002/1/30,09:46:00,5826.79,5826.79,5826.79,5826.79,416
2002/1/30,09:47:00,5822.64,5822.64,5822.64,5822.64,572
2002/1/30,09:48:00,5816.55,5816.55,5816.55,5816.55,390
2002/1/30,09:49:00,5821.45,5821.45,5821.45,5821.45,312
2002/1/30,09:50:00,5818.06,5818.06,5818.06,5818.06,403
2002/1/30,09:51:00,5809.32,5809.32,5809.32,5809.32,376
2002/1/30,09:52:00,5811.33,5811.33,5811.33,5811.33,1160
2002/1/30,09:53:00,5807.89,5807.89,5807.89,5807.89,356
2002/1/30,09:54:00,5806.65,5806.65,5806.65,5806.65,364
2002/1/30,09:55:00,5805.36,5805.36,5805.36,5805.36,336
2002/1/30,09:56:00,5804.11,5804.11,5804.11,5804.11,409
2002/1/30,09:57:00,5807.04,5807.04,5807.04,5807.04,481
2002/1/30,09:58:00,5806.30,5806.30,5806.30,5806.30,360
2002/1/30,09:59:00,5801.16,5801.16,5801.16,5801.16,344
2002/1/30,10:00:00,5797.87,5797.87,5797.87,5797.87,237
2002/1/30,10:01:00,5804.72,5804.72,5804.72,5804.72,381
2002/1/30,10:02:00,5799.07,5799.07,5799.07,5799.07,626
2002/1/30,10:03:00,5801.88,5801.88,5801.88,5801.88,392
2002/1/30,10:04:00,5797.66,5797.66,5797.66,5797.66,294
2002/1/30,10:05:00,5795.75,5795.75,5795.75,5795.75,296
2002/1/30,10:06:00,5793.95,5793.95,5793.95,5793.95,369
2002/1/30,10:07:00,5796.91,5796.91,5796.91,5796.91,371
2002/1/30,10:08:00,5801.76,5801.76,5801.76,5801.76,304
2002/1/30,10:09:00,5799.05,5799.05,5799.05,5799.05,301
2002/1/30,10:10:00,5804.00,5804.00,5804.00,5804.00,303
2002/1/30,10:11:00,5808.05,5808.05,5808.05,5808.05,386
2002/1/30,10:12:00,5805.02,5805.02,5805.02,5805.02,601
2002/1/30,10:13:00,5812.90,5812.90,5812.90,5812.90,356
2002/1/30,10:14:00,5805.28,5805.28,5805.28,5805.28,345
2002/1/30,10:15:00,5816.42,5816.42,5816.42,5816.42,295
2002/1/30,10:16:00,5809.87,5809.87,5809.87,5809.87,343
2002/1/30,10:17:00,5814.97,5814.97,5814.97,5814.97,380
2002/1/30,10:18:00,5815.39,5815.39,5815.39,5815.39,328
2002/1/30,10:19:00,5818.38,5818.38,5818.38,5818.38,278
2002/1/30,10:20:00,5819.81,5819.81,5819.81,5819.81,311
2002/1/30,10:21:00,5819.46,5819.46,5819.46,5819.46,274
2002/1/30,10:22:00,5816.75,5816.75,5816.75,5816.75,415
2002/1/30,10:23:00,5820.44,5820.44,5820.44,5820.44,255
2002/1/30,10:24:00,5821.37,5821.37,5821.37,5821.37,215
2002/1/30,10:25:00,5822.65,5822.65,5822.65,5822.65,225
2002/1/30,10:26:00,5818.44,5818.44,5818.44,5818.44,231
2002/1/30,10:27:00,5818.12,5818.12,5818.12,5818.12,275
2002/1/30,10:28:00,5813.94,5813.94,5813.94,5813.94,187
2002/1/30,10:29:00,5815.57,5815.57,5815.57,5815.57,175
2002/1/30,10:30:00,5813.36,5813.36,5813.36,5813.36,193
2002/1/30,10:31:00,5817.41,5817.41,5817.41,5817.41,263
2002/1/30,10:32:00,5813.77,5813.77,5813.77,5813.77,385
2002/1/30,10:33:00,5816.22,5816.22,5816.22,5816.22,220
2002/1/30,10:34:00,5814.69,5814.69,5814.69,5814.69,178
2002/1/30,10:35:00,5810.63,5810.63,5810.63,5810.63,187
2002/1/30,10:36:00,5819.02,5819.02,5819.02,5819.02,378
2002/1/30,10:37:00,5820.91,5820.91,5820.91,5820.91,333
2002/1/30,10:38:00,5818.02,5818.02,5818.02,5818.02,225
2002/1/30,10:39:00,5821.85,5821.85,5821.85,5821.85,311
2002/1/30,10:40:00,5827.44,5827.44,5827.44,5827.44,441
2002/1/30,10:41:00,5831.87,5831.87,5831.87,5831.87,525
2002/1/30,10:42:00,5832.84,5832.84,5832.84,5832.84,627
2002/1/30,10:43:00,5833.53,5833.53,5833.53,5833.53,488
2002/1/30,10:44:00,5833.28,5833.28,5833.28,5833.28,481
2002/1/30,10:45:00,5836.07,5836.07,5836.07,5836.07,405
2002/1/30,10:46:00,5840.21,5840.21,5840.21,5840.21,416
2002/1/30,10:47:00,5840.98,5840.98,5840.98,5840.98,377
2002/1/30,10:48:00,5839.25,5839.25,5839.25,5839.25,290
2002/1/30,10:49:00,5838.51,5838.51,5838.51,5838.51,359
2002/1/30,10:50:00,5842.78,5842.78,5842.78,5842.78,472
2002/1/30,10:51:00,5847.17,5847.17,5847.17,5847.17,510
2002/1/30,10:52:00,5845.41,5845.41,5845.41,5845.41,728
2002/1/30,10:53:00,5848.03,5848.03,5848.03,5848.03,579
2002/1/30,10:54:00,5846.03,5846.03,5846.03,5846.03,466
2002/1/30,10:55:00,5841.00,5841.00,5841.00,5841.00,498
2002/1/30,10:56:00,5843.36,5843.36,5843.36,5843.36,472
2002/1/30,10:57:00,5838.08,5838.08,5838.08,5838.08,474
2002/1/30,10:58:00,5836.88,5836.88,5836.88,5836.88,356
2002/1/30,10:59:00,5826.71,5826.71,5826.71,5826.71,320
2002/1/30,11:00:00,5826.49,5826.49,5826.49,5826.49,271
2002/1/30,11:01:00,5830.56,5830.56,5830.56,5830.56,288
2002/1/30,11:02:00,5827.75,5827.75,5827.75,5827.75,438
2002/1/30,11:03:00,5828.89,5828.89,5828.89,5828.89,214
2002/1/30,11:04:00,5827.80,5827.80,5827.80,5827.80,217
2002/1/30,11:05:00,5829.90,5829.90,5829.90,5829.90,189
2002/1/30,11:06:00,5826.82,5826.82,5826.82,5826.82,165
2002/1/30,11:07:00,5830.18,5830.18,5830.18,5830.18,198
2002/1/30,11:08:00,5827.40,5827.40,5827.40,5827.40,146
2002/1/30,11:09:00,5827.73,5827.73,5827.73,5827.73,183
2002/1/30,11:10:00,5826.91,5826.91,5826.91,5826.91,124
2002/1/30,11:11:00,5822.16,5822.16,5822.16,5822.16,191
2002/1/30,11:12:00,5821.40,5821.40,5821.40,5821.40,242
2002/1/30,11:13:00,5827.94,5827.94,5827.94,5827.94,177
2002/1/30,11:14:00,5827.37,5827.37,5827.37,5827.37,180
2002/1/30,11:15:00,5822.39,5822.39,5822.39,5822.39,179
2002/1/30,11:16:00,5824.69,5824.69,5824.69,5824.69,222
2002/1/30,11:17:00,5819.68,5819.68,5819.68,5819.68,150
2002/1/30,11:18:00,5821.21,5821.21,5821.21,5821.21,173
2002/1/30,11:19:00,5822.49,5822.49,5822.49,5822.49,193
2002/1/30,11:20:00,5820.56,5820.56,5820.56,5820.56,195
2002/1/30,11:21:00,5817.24,5817.24,5817.24,5817.24,233
2002/1/30,11:22:00,5817.49,5817.49,5817.49,5817.49,326
2002/1/30,11:23:00,5816.73,5816.73,5816.73,5816.73,167
2002/1/30,11:24:00,5810.43,5810.43,5810.43,5810.43,154
2002/1/30,11:25:00,5808.77,5808.77,5808.77,5808.77,174
2002/1/30,11:26:00,5808.43,5808.43,5808.43,5808.43,264
2002/1/30,11:27:00,5809.80,5809.80,5809.80,5809.80,312
2002/1/30,11:28:00,5808.78,5808.78,5808.78,5808.78,301
2002/1/30,11:29:00,5804.26,5804.26,5804.26,5804.26,268
2002/1/30,11:30:00,5808.29,5808.29,5808.29,5808.29,285
2002/1/30,11:31:00,5804.35,5804.35,5804.35,5804.35,197
2002/1/30,11:32:00,5804.65,5804.65,5804.65,5804.65,348
2002/1/30,11:33:00,5805.74,5805.74,5805.74,5805.74,218
2002/1/30,11:34:00,5804.30,5804.30,5804.30,5804.30,214
2002/1/30,11:35:00,5801.59,5801.59,5801.59,5801.59,191
2002/1/30,11:36:00,5801.17,5801.17,5801.17,5801.17,241
2002/1/30,11:37:00,5798.06,5798.06,5798.06,5798.06,229
2002/1/30,11:38:00,5800.60,5800.60,5800.60,5800.60,162
2002/1/30,11:39:00,5799.88,5799.88,5799.88,5799.88,226
2002/1/30,11:40:00,5795.89,5795.89,5795.89,5795.89,161
2002/1/30,11:41:00,5797.61,5797.61,5797.61,5797.61,244
2002/1/30,11:42:00,5791.56,5791.56,5791.56,5791.56,373
2002/1/30,11:43:00,5794.73,5794.73,5794.73,5794.73,206
2002/1/30,11:44:00,5796.42,5796.42,5796.42,5796.42,209
2002/1/30,11:45:00,5800.95,5800.95,5800.95,5800.95,186
2002/1/30,11:46:00,5800.19,5800.19,5800.19,5800.19,204
2002/1/30,11:47:00,5804.15,5804.15,5804.15,5804.15,249
2002/1/30,11:48:00,5803.55,5803.55,5803.55,5803.55,194
2002/1/30,11:49:00,5799.45,5799.45,5799.45,5799.45,189
2002/1/30,11:50:00,5799.07,5799.07,5799.07,5799.07,158
2002/1/30,11:51:00,5798.65,5798.65,5798.65,5798.65,206
2002/1/30,11:52:00,5796.68,5796.68,5796.68,5796.68,272
2002/1/30,11:53:00,5795.72,5795.72,5795.72,5795.72,167
2002/1/30,11:54:00,5794.58,5794.58,5794.58,5794.58,148
2002/1/30,11:55:00,5795.11,5795.11,5795.11,5795.11,200
2002/1/30,11:56:00,5793.24,5793.24,5793.24,5793.24,233
2002/1/30,11:57:00,5790.53,5790.53,5790.53,5790.53,241
2002/1/30,11:58:00,5789.19,5789.19,5789.19,5789.19,220
2002/1/30,11:59:00,5787.69,5787.69,5787.69,5787.69,259
2002/1/30,12:00:00,5785.06,5785.06,5785.06,5785.06,270
2002/1/30,12:01:00,5781.79,5781.79,5781.79,5781.79,403
2002/1/30,12:02:00,5780.29,5780.29,5780.29,5780.29,572
2002/1/30,12:03:00,5778.79,5778.79,5778.79,5778.79,470
2002/1/30,12:04:00,5776.80,5776.80,5776.80,5776.80,558
2002/1/30,12:05:00,5776.72,5776.72,5776.72,5776.72,402
2002/1/30,12:06:00,5778.11,5778.11,5778.11,5778.11,514
2002/1/30,12:07:00,5779.54,5779.54,5779.54,5779.54,392
2002/1/30,12:08:00,5780.43,5780.43,5780.43,5780.43,239
2002/1/30,12:09:00,5788.09,5788.09,5788.09,5788.09,181
2002/1/30,12:10:00,5790.80,5790.80,5790.80,5790.80,151
2002/1/30,12:11:00,5797.08,5797.08,5797.08,5797.08,206
2002/1/30,12:12:00,5798.14,5798.14,5798.14,5798.14,339
2002/1/30,12:13:00,5799.19,5799.19,5799.19,5799.19,141
2002/1/30,12:14:00,5802.51,5802.51,5802.51,5802.51,180
2002/1/30,12:15:00,5802.49,5802.49,5802.49,5802.49,152
2002/1/30,12:16:00,5801.79,5801.79,5801.79,5801.79,158
2002/1/30,12:17:00,5802.13,5802.13,5802.13,5802.13,215
2002/1/30,12:18:00,5798.14,5798.14,5798.14,5798.14,188
2002/1/30,12:19:00,5803.40,5803.40,5803.40,5803.40,179
2002/1/30,12:20:00,5803.90,5803.90,5803.90,5803.90,161
2002/1/30,12:21:00,5800.65,5800.65,5800.65,5800.65,214
2002/1/30,12:22:00,5801.23,5801.23,5801.23,5801.23,269
2002/1/30,12:23:00,5792.14,5792.14,5792.14,5792.14,138
2002/1/30,12:24:00,5798.19,5798.19,5798.19,5798.19,132
2002/1/30,12:25:00,5788.16,5788.16,5788.16,5788.16,274
2002/1/30,12:26:00,5800.53,5800.53,5800.53,5800.53,347
2002/1/30,12:27:00,5803.03,5803.03,5803.03,5803.03,315
2002/1/30,12:28:00,5805.85,5805.85,5805.85,5805.85,275
2002/1/30,12:29:00,5804.58,5804.58,5804.58,5804.58,215
2002/1/30,12:30:00,5802.38,5802.38,5802.38,5802.38,240
2002/1/30,12:31:00,5805.17,5805.17,5805.17,5805.17,261
2002/1/30,12:32:00,5800.60,5800.60,5800.60,5800.60,359
2002/1/30,12:33:00,5809.30,5809.30,5809.30,5809.30,172
2002/1/30,12:34:00,5804.90,5804.90,5804.90,5804.90,144
2002/1/30,12:35:00,5804.04,5804.04,5804.04,5804.04,154
2002/1/30,12:36:00,5801.52,5801.52,5801.52,5801.52,201
2002/1/30,12:37:00,5798.17,5798.17,5798.17,5798.17,226
2002/1/30,12:38:00,5803.94,5803.94,5803.94,5803.94,195
2002/1/30,12:39:00,5806.64,5806.64,5806.64,5806.64,227
2002/1/30,12:40:00,5806.03,5806.03,5806.03,5806.03,181
2002/1/30,12:41:00,5801.00,5801.00,5801.00,5801.00,168
2002/1/30,12:42:00,5808.75,5808.75,5808.75,5808.75,271
2002/1/30,12:43:00,5812.62,5812.62,5812.62,5812.62,167
2002/1/30,12:44:00,5810.70,5810.70,5810.70,5810.70,177
2002/1/30,12:45:00,5814.53,5814.53,5814.53,5814.53,224
2002/1/30,12:46:00,5815.48,5815.48,5815.48,5815.48,364
2002/1/30,12:47:00,5825.61,5825.61,5825.61,5825.61,504
2002/1/30,12:48:00,5829.99,5829.99,5829.99,5829.99,516
2002/1/30,12:49:00,5827.48,5827.48,5827.48,5827.48,546
2002/1/30,12:50:00,5827.46,5827.46,5827.46,5827.46,533
2002/1/30,12:51:00,5828.27,5828.27,5828.27,5828.27,459
2002/1/30,12:52:00,5824.65,5824.65,5824.65,5824.65,469
2002/1/30,12:53:00,5823.99,5823.99,5823.99,5823.99,290
2002/1/30,12:54:00,5824.55,5824.55,5824.55,5824.55,247
2002/1/30,12:55:00,5822.76,5822.76,5822.76,5822.76,253
2002/1/30,12:56:00,5819.42,5819.42,5819.42,5819.42,241
2002/1/30,12:57:00,5816.74,5816.74,5816.74,5816.74,260
2002/1/30,12:58:00,5814.39,5814.39,5814.39,5814.39,233
2002/1/30,12:59:00,5813.19,5813.19,5813.19,5813.19,228
2002/1/30,13:00:00,5812.08,5812.08,5812.08,5812.08,228
2002/1/30,13:01:00,5816.03,5816.03,5816.03,5816.03,285
2002/1/30,13:02:00,5817.89,5817.89,5817.89,5817.89,479
2002/1/30,13:03:00,5814.85,5814.85,5814.85,5814.85,301
2002/1/30,13:04:00,5822.46,5822.46,5822.46,5822.46,392
2002/1/30,13:05:00,5830.36,5830.36,5830.36,5830.36,374
2002/1/30,13:06:00,5832.24,5832.24,5832.24,5832.24,513
2002/1/30,13:07:00,5835.19,5835.19,5835.19,5835.19,557
2002/1/30,13:08:00,5840.99,5840.99,5840.99,5840.99,536
2002/1/30,13:09:00,5845.79,5845.79,5845.79,5845.79,777
2002/1/30,13:10:00,5847.94,5847.94,5847.94,5847.94,743
2002/1/30,13:11:00,5844.27,5844.27,5844.27,5844.27,1267
2002/1/30,13:12:00,5849.36,5849.36,5849.36,5849.36,1136
2002/1/30,13:13:00,5843.34,5843.34,5843.34,5843.34,737
2002/1/30,13:14:00,5845.50,5845.50,5845.50,5845.50,566
2002/1/30,13:15:00,5839.29,5839.29,5839.29,5839.29,389
2002/1/30,13:16:00,5844.24,5844.24,5844.24,5844.24,443
2002/1/30,13:17:00,5832.63,5832.63,5832.63,5832.63,491
2002/1/30,13:18:00,5840.26,5840.26,5840.26,5840.26,518
2002/1/30,13:19:00,5833.53,5833.53,5833.53,5833.53,411
2002/1/30,13:20:00,5833.26,5833.26,5833.26,5833.26,367
2002/1/30,13:21:00,5828.88,5828.88,5828.88,5828.88,458
2002/1/30,13:22:00,5828.05,5828.05,5828.05,5828.05,682
2002/1/30,13:23:00,5826.78,5826.78,5826.78,5826.78,483
2002/1/30,13:24:00,5825.51,5825.51,5825.51,5825.51,502
2002/1/30,13:25:00,5826.22,5826.22,5826.22,5826.22,481
2002/1/30,13:26:00,5824.68,5824.68,5824.68,5824.68,753
2002/1/30,13:27:00,5822.50,5822.50,5822.50,5822.50,1261
2002/1/30,13:28:00,5814.56,5814.56,5814.56,5814.56,1268
2002/1/30,13:29:00,5818.87,5818.87,5818.87,5818.87,1533
2002/1/30,13:30:00,5812.67,5812.67,5812.67,5812.67,5131
2002/1/31,09:00:00,5812.67,5812.67,5812.67,5812.67,0
2002/1/31,09:01:00,5871.38,5871.38,5871.38,5871.38,0
2002/1/31,09:02:00,5884.58,5884.58,5884.58,5884.58,4247
2002/1/31,09:03:00,5891.15,5891.15,5891.15,5891.15,1326
2002/1/31,09:04:00,5897.30,5897.30,5897.30,5897.30,1416
2002/1/31,09:05:00,5889.82,5889.82,5889.82,5889.82,1415
2002/1/31,09:06:00,5882.21,5882.21,5882.21,5882.21,1356
2002/1/31,09:07:00,5879.63,5879.63,5879.63,5879.63,1723
2002/1/31,09:08:00,5875.17,5875.17,5875.17,5875.17,1184
2002/1/31,09:09:00,5880.06,5880.06,5880.06,5880.06,1127
2002/1/31,09:10:00,5883.30,5883.30,5883.30,5883.30,964
2002/1/31,09:11:00,5888.00,5888.00,5888.00,5888.00,1017
2002/1/31,09:12:00,5892.65,5892.65,5892.65,5892.65,1740
2002/1/31,09:13:00,5899.45,5899.45,5899.45,5899.45,1051
2002/1/31,09:14:00,5907.56,5907.56,5907.56,5907.56,937
2002/1/31,09:15:00,5903.28,5903.28,5903.28,5903.28,938
2002/1/31,09:16:00,5907.07,5907.07,5907.07,5907.07,1120
2002/1/31,09:17:00,5903.89,5903.89,5903.89,5903.89,1190
2002/1/31,09:18:00,5905.26,5905.26,5905.26,5905.26,1287
2002/1/31,09:19:00,5897.15,5897.15,5897.15,5897.15,954
2002/1/31,09:20:00,5895.87,5895.87,5895.87,5895.87,807
2002/1/31,09:21:00,5897.26,5897.26,5897.26,5897.26,863
2002/1/31,09:22:00,5892.00,5892.00,5892.00,5892.00,1215
2002/1/31,09:23:00,5889.50,5889.50,5889.50,5889.50,865
2002/1/31,09:24:00,5883.61,5883.61,5883.61,5883.61,698
2002/1/31,09:25:00,5884.20,5884.20,5884.20,5884.20,726
2002/1/31,09:26:00,5880.03,5880.03,5880.03,5880.03,858
2002/1/31,09:27:00,5881.26,5881.26,5881.26,5881.26,955
2002/1/31,09:28:00,5887.80,5887.80,5887.80,5887.80,750
2002/1/31,09:29:00,5882.61,5882.61,5882.61,5882.61,561
2002/1/31,09:30:00,5886.04,5886.04,5886.04,5886.04,466
2002/1/31,09:31:00,5883.81,5883.81,5883.81,5883.81,509
2002/1/31,09:32:00,5879.53,5879.53,5879.53,5879.53,658
2002/1/31,09:33:00,5877.41,5877.41,5877.41,5877.41,571
2002/1/31,09:34:00,5868.70,5868.70,5868.70,5868.70,435
2002/1/31,09:35:00,5865.14,5865.14,5865.14,5865.14,541
2002/1/31,09:36:00,5861.91,5861.91,5861.91,5861.91,669
2002/1/31,09:37:00,5855.56,5855.56,5855.56,5855.56,938
2002/1/31,09:38:00,5853.96,5853.96,5853.96,5853.96,624
2002/1/31,09:39:00,5854.16,5854.16,5854.16,5854.16,710
2002/1/31,09:40:00,5856.67,5856.67,5856.67,5856.67,549
2002/1/31,09:41:00,5856.89,5856.89,5856.89,5856.89,1126
2002/1/31,09:42:00,5860.85,5860.85,5860.85,5860.85,1233
2002/1/31,09:43:00,5868.33,5868.33,5868.33,5868.33,643
2002/1/31,09:44:00,5869.18,5869.18,5869.18,5869.18,511
2002/1/31,09:45:00,5869.45,5869.45,5869.45,5869.45,429
2002/1/31,09:46:00,5879.07,5879.07,5879.07,5879.07,420
2002/1/31,09:47:00,5873.91,5873.91,5873.91,5873.91,582
2002/1/31,09:48:00,5879.14,5879.14,5879.14,5879.14,348
2002/1/31,09:49:00,5871.52,5871.52,5871.52,5871.52,390
2002/1/31,09:50:00,5867.80,5867.80,5867.80,5867.80,274
2002/1/31,09:51:00,5873.82,5873.82,5873.82,5873.82,395
2002/1/31,09:52:00,5869.51,5869.51,5869.51,5869.51,859
2002/1/31,09:53:00,5873.95,5873.95,5873.95,5873.95,330
2002/1/31,09:54:00,5876.20,5876.20,5876.20,5876.20,367
2002/1/31,09:55:00,5875.50,5875.50,5875.50,5875.50,350
2002/1/31,09:56:00,5877.49,5877.49,5877.49,5877.49,553
2002/1/31,09:57:00,5882.91,5882.91,5882.91,5882.91,721
2002/1/31,09:58:00,5879.12,5879.12,5879.12,5879.12,404
2002/1/31,09:59:00,5878.97,5878.97,5878.97,5878.97,474
2002/1/31,10:00:00,5880.39,5880.39,5880.39,5880.39,425
2002/1/31,10:01:00,5874.56,5874.56,5874.56,5874.56,488
2002/1/31,10:02:00,5880.46,5880.46,5880.46,5880.46,906
2002/1/31,10:03:00,5877.65,5877.65,5877.65,5877.65,474
2002/1/31,10:04:00,5877.83,5877.83,5877.83,5877.83,429
2002/1/31,10:05:00,5879.17,5879.17,5879.17,5879.17,566
2002/1/31,10:06:00,5881.24,5881.24,5881.24,5881.24,433
2002/1/31,10:07:00,5875.65,5875.65,5875.65,5875.65,687
2002/1/31,10:08:00,5878.99,5878.99,5878.99,5878.99,334
2002/1/31,10:09:00,5876.02,5876.02,5876.02,5876.02,401
2002/1/31,10:10:00,5876.62,5876.62,5876.62,5876.62,377
2002/1/31,10:11:00,5883.85,5883.85,5883.85,5883.85,366
2002/1/31,10:12:00,5879.71,5879.71,5879.71,5879.71,797
2002/1/31,10:13:00,5886.95,5886.95,5886.95,5886.95,401
2002/1/31,10:14:00,5886.42,5886.42,5886.42,5886.42,333
2002/1/31,10:15:00,5887.49,5887.49,5887.49,5887.49,364
2002/1/31,10:16:00,5891.06,5891.06,5891.06,5891.06,345
2002/1/31,10:17:00,5893.57,5893.57,5893.57,5893.57,499
2002/1/31,10:18:00,5892.22,5892.22,5892.22,5892.22,320
2002/1/31,10:19:00,5890.71,5890.71,5890.71,5890.71,335
2002/1/31,10:20:00,5896.79,5896.79,5896.79,5896.79,403
2002/1/31,10:21:00,5902.24,5902.24,5902.24,5902.24,409
2002/1/31,10:22:00,5902.07,5902.07,5902.07,5902.07,666
2002/1/31,10:23:00,5902.80,5902.80,5902.80,5902.80,513
2002/1/31,10:24:00,5903.21,5903.21,5903.21,5903.21,514
2002/1/31,10:25:00,5909.22,5909.22,5909.22,5909.22,567
2002/1/31,10:26:00,5911.44,5911.44,5911.44,5911.44,553
2002/1/31,10:27:00,5915.38,5915.38,5915.38,5915.38,1043
2002/1/31,10:28:00,5913.74,5913.74,5913.74,5913.74,658
2002/1/31,10:29:00,5911.33,5911.33,5911.33,5911.33,615
2002/1/31,10:30:00,5911.27,5911.27,5911.27,5911.27,601
2002/1/31,10:31:00,5911.64,5911.64,5911.64,5911.64,737
2002/1/31,10:32:00,5909.24,5909.24,5909.24,5909.24,1164
2002/1/31,10:33:00,5903.59,5903.59,5903.59,5903.59,423
2002/1/31,10:34:00,5901.90,5901.90,5901.90,5901.90,366
2002/1/31,10:35:00,5895.84,5895.84,5895.84,5895.84,366
2002/1/31,10:36:00,5896.25,5896.25,5896.25,5896.25,346
2002/1/31,10:37:00,5889.93,5889.93,5889.93,5889.93,376
2002/1/31,10:38:00,5892.79,5892.79,5892.79,5892.79,348
2002/1/31,10:39:00,5890.07,5890.07,5890.07,5890.07,237
2002/1/31,10:40:00,5891.18,5891.18,5891.18,5891.18,262
2002/1/31,10:41:00,5894.63,5894.63,5894.63,5894.63,310
2002/1/31,10:42:00,5891.25,5891.25,5891.25,5891.25,532
2002/1/31,10:43:00,5888.37,5888.37,5888.37,5888.37,383
2002/1/31,10:44:00,5888.93,5888.93,5888.93,5888.93,312
2002/1/31,10:45:00,5886.49,5886.49,5886.49,5886.49,315
2002/1/31,10:46:00,5885.41,5885.41,5885.41,5885.41,327
2002/1/31,10:47:00,5890.14,5890.14,5890.14,5890.14,426
2002/1/31,10:48:00,5884.98,5884.98,5884.98,5884.98,425
2002/1/31,10:49:00,5884.36,5884.36,5884.36,5884.36,321
2002/1/31,10:50:00,5885.85,5885.85,5885.85,5885.85,261
2002/1/31,10:51:00,5884.59,5884.59,5884.59,5884.59,318
2002/1/31,10:52:00,5883.86,5883.86,5883.86,5883.86,531
2002/1/31,10:53:00,5881.42,5881.42,5881.42,5881.42,293
2002/1/31,10:54:00,5881.08,5881.08,5881.08,5881.08,341
2002/1/31,10:55:00,5877.98,5877.98,5877.98,5877.98,395
2002/1/31,10:56:00,5874.85,5874.85,5874.85,5874.85,371
2002/1/31,10:57:00,5872.84,5872.84,5872.84,5872.84,475
2002/1/31,10:58:00,5876.01,5876.01,5876.01,5876.01,392
2002/1/31,10:59:00,5874.80,5874.80,5874.80,5874.80,340
2002/1/31,11:00:00,5875.22,5875.22,5875.22,5875.22,288
2002/1/31,11:01:00,5876.89,5876.89,5876.89,5876.89,323
2002/1/31,11:02:00,5877.53,5877.53,5877.53,5877.53,457
2002/1/31,11:03:00,5878.55,5878.55,5878.55,5878.55,334
2002/1/31,11:04:00,5878.42,5878.42,5878.42,5878.42,232
2002/1/31,11:05:00,5882.48,5882.48,5882.48,5882.48,232
2002/1/31,11:06:00,5883.70,5883.70,5883.70,5883.70,286
2002/1/31,11:07:00,5887.07,5887.07,5887.07,5887.07,255
2002/1/31,11:08:00,5883.86,5883.86,5883.86,5883.86,302
2002/1/31,11:09:00,5884.98,5884.98,5884.98,5884.98,256
2002/1/31,11:10:00,5885.50,5885.50,5885.50,5885.50,330
2002/1/31,11:11:00,5886.34,5886.34,5886.34,5886.34,248
2002/1/31,11:12:00,5882.94,5882.94,5882.94,5882.94,363
2002/1/31,11:13:00,5878.41,5878.41,5878.41,5878.41,265
2002/1/31,11:14:00,5877.63,5877.63,5877.63,5877.63,299
2002/1/31,11:15:00,5869.40,5869.40,5869.40,5869.40,365
2002/1/31,11:16:00,5867.93,5867.93,5867.93,5867.93,377
2002/1/31,11:17:00,5863.84,5863.84,5863.84,5863.84,583
2002/1/31,11:18:00,5858.99,5858.99,5858.99,5858.99,559
2002/1/31,11:19:00,5850.41,5850.41,5850.41,5850.41,448
2002/1/31,11:20:00,5847.67,5847.67,5847.67,5847.67,555
2002/1/31,11:21:00,5847.31,5847.31,5847.31,5847.31,571
2002/1/31,11:22:00,5840.96,5840.96,5840.96,5840.96,824
2002/1/31,11:23:00,5847.28,5847.28,5847.28,5847.28,608
2002/1/31,11:24:00,5847.93,5847.93,5847.93,5847.93,587
2002/1/31,11:25:00,5851.04,5851.04,5851.04,5851.04,435
2002/1/31,11:26:00,5851.60,5851.60,5851.60,5851.60,483
2002/1/31,11:27:00,5856.16,5856.16,5856.16,5856.16,502
2002/1/31,11:28:00,5855.65,5855.65,5855.65,5855.65,226
2002/1/31,11:29:00,5858.48,5858.48,5858.48,5858.48,245
2002/1/31,11:30:00,5858.40,5858.40,5858.40,5858.40,212
2002/1/31,11:31:00,5857.99,5857.99,5857.99,5857.99,228
2002/1/31,11:32:00,5853.60,5853.60,5853.60,5853.60,389
2002/1/31,11:33:00,5851.78,5851.78,5851.78,5851.78,264
2002/1/31,11:34:00,5848.17,5848.17,5848.17,5848.17,203
2002/1/31,11:35:00,5838.99,5838.99,5838.99,5838.99,248
2002/1/31,11:36:00,5836.85,5836.85,5836.85,5836.85,317
2002/1/31,11:37:00,5833.47,5833.47,5833.47,5833.47,427
2002/1/31,11:38:00,5832.41,5832.41,5832.41,5832.41,400
2002/1/31,11:39:00,5827.76,5827.76,5827.76,5827.76,339
2002/1/31,11:40:00,5828.52,5828.52,5828.52,5828.52,383
2002/1/31,11:41:00,5827.37,5827.37,5827.37,5827.37,464
2002/1/31,11:42:00,5825.39,5825.39,5825.39,5825.39,652
2002/1/31,11:43:00,5823.94,5823.94,5823.94,5823.94,411
2002/1/31,11:44:00,5826.56,5826.56,5826.56,5826.56,447
2002/1/31,11:45:00,5830.54,5830.54,5830.54,5830.54,320
2002/1/31,11:46:00,5827.25,5827.25,5827.25,5827.25,479
2002/1/31,11:47:00,5833.58,5833.58,5833.58,5833.58,471
2002/1/31,11:48:00,5841.78,5841.78,5841.78,5841.78,381
2002/1/31,11:49:00,5845.09,5845.09,5845.09,5845.09,305
2002/1/31,11:50:00,5849.32,5849.32,5849.32,5849.32,265
2002/1/31,11:51:00,5846.92,5846.92,5846.92,5846.92,320
2002/1/31,11:52:00,5848.40,5848.40,5848.40,5848.40,425
2002/1/31,11:53:00,5847.13,5847.13,5847.13,5847.13,231
2002/1/31,11:54:00,5847.00,5847.00,5847.00,5847.00,194
2002/1/31,11:55:00,5846.33,5846.33,5846.33,5846.33,159
2002/1/31,11:56:00,5844.92,5844.92,5844.92,5844.92,215
2002/1/31,11:57:00,5842.57,5842.57,5842.57,5842.57,225
2002/1/31,11:58:00,5841.70,5841.70,5841.70,5841.70,138
2002/1/31,11:59:00,5846.77,5846.77,5846.77,5846.77,152
2002/1/31,12:00:00,5841.15,5841.15,5841.15,5841.15,130
2002/1/31,12:01:00,5850.84,5850.84,5850.84,5850.84,178
2002/1/31,12:02:00,5846.67,5846.67,5846.67,5846.67,279
2002/1/31,12:03:00,5844.32,5844.32,5844.32,5844.32,183
2002/1/31,12:04:00,5846.55,5846.55,5846.55,5846.55,125
2002/1/31,12:05:00,5851.90,5851.90,5851.90,5851.90,147
2002/1/31,12:06:00,5852.02,5852.02,5852.02,5852.02,199
2002/1/31,12:07:00,5848.52,5848.52,5848.52,5848.52,269
2002/1/31,12:08:00,5855.66,5855.66,5855.66,5855.66,211
2002/1/31,12:09:00,5856.41,5856.41,5856.41,5856.41,219
2002/1/31,12:10:00,5855.86,5855.86,5855.86,5855.86,171
2002/1/31,12:11:00,5856.37,5856.37,5856.37,5856.37,217
2002/1/31,12:12:00,5860.07,5860.07,5860.07,5860.07,323
2002/1/31,12:13:00,5857.98,5857.98,5857.98,5857.98,186
2002/1/31,12:14:00,5858.24,5858.24,5858.24,5858.24,147
2002/1/31,12:15:00,5853.37,5853.37,5853.37,5853.37,133
2002/1/31,12:16:00,5857.32,5857.32,5857.32,5857.32,132
2002/1/31,12:17:00,5855.29,5855.29,5855.29,5855.29,198
2002/1/31,12:18:00,5850.65,5850.65,5850.65,5850.65,151
2002/1/31,12:19:00,5854.49,5854.49,5854.49,5854.49,132
2002/1/31,12:20:00,5853.16,5853.16,5853.16,5853.16,131
2002/1/31,12:21:00,5852.12,5852.12,5852.12,5852.12,166
2002/1/31,12:22:00,5845.30,5845.30,5845.30,5845.30,240
2002/1/31,12:23:00,5844.36,5844.36,5844.36,5844.36,172
2002/1/31,12:24:00,5840.78,5840.78,5840.78,5840.78,131
2002/1/31,12:25:00,5840.81,5840.81,5840.81,5840.81,205
2002/1/31,12:26:00,5840.04,5840.04,5840.04,5840.04,278
2002/1/31,12:27:00,5837.31,5837.31,5837.31,5837.31,359
2002/1/31,12:28:00,5833.09,5833.09,5833.09,5833.09,258
2002/1/31,12:29:00,5833.04,5833.04,5833.04,5833.04,179
2002/1/31,12:30:00,5834.30,5834.30,5834.30,5834.30,157
2002/1/31,12:31:00,5837.60,5837.60,5837.60,5837.60,205
2002/1/31,12:32:00,5835.97,5835.97,5835.97,5835.97,315
2002/1/31,12:33:00,5837.41,5837.41,5837.41,5837.41,172
2002/1/31,12:34:00,5841.92,5841.92,5841.92,5841.92,185
2002/1/31,12:35:00,5840.01,5840.01,5840.01,5840.01,158
2002/1/31,12:36:00,5845.27,5845.27,5845.27,5845.27,224
2002/1/31,12:37:00,5846.47,5846.47,5846.47,5846.47,197
2002/1/31,12:38:00,5845.25,5845.25,5845.25,5845.25,173
2002/1/31,12:39:00,5847.94,5847.94,5847.94,5847.94,194
2002/1/31,12:40:00,5849.91,5849.91,5849.91,5849.91,166
2002/1/31,12:41:00,5853.28,5853.28,5853.28,5853.28,178
2002/1/31,12:42:00,5853.92,5853.92,5853.92,5853.92,383
2002/1/31,12:43:00,5854.10,5854.10,5854.10,5854.10,294
2002/1/31,12:44:00,5857.43,5857.43,5857.43,5857.43,245
2002/1/31,12:45:00,5861.04,5861.04,5861.04,5861.04,237
2002/1/31,12:46:00,5873.01,5873.01,5873.01,5873.01,527
2002/1/31,12:47:00,5875.34,5875.34,5875.34,5875.34,539
2002/1/31,12:48:00,5882.02,5882.02,5882.02,5882.02,535
2002/1/31,12:49:00,5890.20,5890.20,5890.20,5890.20,540
2002/1/31,12:50:00,5887.43,5887.43,5887.43,5887.43,465
2002/1/31,12:51:00,5887.80,5887.80,5887.80,5887.80,662
2002/1/31,12:52:00,5886.13,5886.13,5886.13,5886.13,585
2002/1/31,12:53:00,5879.27,5879.27,5879.27,5879.27,301
2002/1/31,12:54:00,5877.26,5877.26,5877.26,5877.26,234
2002/1/31,12:55:00,5869.24,5869.24,5869.24,5869.24,259
2002/1/31,12:56:00,5874.73,5874.73,5874.73,5874.73,271
2002/1/31,12:57:00,5871.56,5871.56,5871.56,5871.56,317
2002/1/31,12:58:00,5875.15,5875.15,5875.15,5875.15,196
2002/1/31,12:59:00,5881.29,5881.29,5881.29,5881.29,290
2002/1/31,13:00:00,5886.02,5886.02,5886.02,5886.02,297
2002/1/31,13:01:00,5889.75,5889.75,5889.75,5889.75,436
2002/1/31,13:02:00,5895.33,5895.33,5895.33,5895.33,641
2002/1/31,13:03:00,5897.59,5897.59,5897.59,5897.59,402
2002/1/31,13:04:00,5899.53,5899.53,5899.53,5899.53,439
2002/1/31,13:05:00,5899.57,5899.57,5899.57,5899.57,386
2002/1/31,13:06:00,5897.77,5897.77,5897.77,5897.77,478
2002/1/31,13:07:00,5895.18,5895.18,5895.18,5895.18,456
2002/1/31,13:08:00,5889.09,5889.09,5889.09,5889.09,412
2002/1/31,13:09:00,5888.87,5888.87,5888.87,5888.87,294
2002/1/31,13:10:00,5881.57,5881.57,5881.57,5881.57,349
2002/1/31,13:11:00,5879.39,5879.39,5879.39,5879.39,447
2002/1/31,13:12:00,5871.20,5871.20,5871.20,5871.20,568
2002/1/31,13:13:00,5869.06,5869.06,5869.06,5869.06,444
2002/1/31,13:14:00,5867.73,5867.73,5867.73,5867.73,468
2002/1/31,13:15:00,5863.99,5863.99,5863.99,5863.99,500
2002/1/31,13:16:00,5863.34,5863.34,5863.34,5863.34,592
2002/1/31,13:17:00,5859.62,5859.62,5859.62,5859.62,648
2002/1/31,13:18:00,5858.55,5858.55,5858.55,5858.55,638
2002/1/31,13:19:00,5853.46,5853.46,5853.46,5853.46,593
2002/1/31,13:20:00,5863.14,5863.14,5863.14,5863.14,526
2002/1/31,13:21:00,5864.22,5864.22,5864.22,5864.22,654
2002/1/31,13:22:00,5868.65,5868.65,5868.65,5868.65,824
2002/1/31,13:23:00,5872.61,5872.61,5872.61,5872.61,524
2002/1/31,13:24:00,5870.78,5870.78,5870.78,5870.78,457
2002/1/31,13:25:00,5867.55,5867.55,5867.55,5867.55,482
2002/1/31,13:26:00,5870.74,5870.74,5870.74,5870.74,602
2002/1/31,13:27:00,5865.15,5865.15,5865.15,5865.15,1093
2002/1/31,13:28:00,5867.88,5867.88,5867.88,5867.88,1055
2002/1/31,13:29:00,5861.70,5861.70,5861.70,5861.70,1195
2002/1/31,13:30:00,5872.14,5872.14,5872.14,5872.14,4985
2002/2/1,09:00:00,5872.14,5872.14,5872.14,5872.14,0
2002/2/1,09:01:00,5948.10,5948.10,5948.10,5948.10,0
2002/2/1,09:02:00,5935.29,5935.29,5935.29,5935.29,4558
2002/2/1,09:03:00,5929.87,5929.87,5929.87,5929.87,1100
2002/2/1,09:04:00,5936.47,5936.47,5936.47,5936.47,1350
2002/2/1,09:05:00,5931.96,5931.96,5931.96,5931.96,1011
2002/2/1,09:06:00,5925.96,5925.96,5925.96,5925.96,973
2002/2/1,09:07:00,5924.63,5924.63,5924.63,5924.63,1453
2002/2/1,09:08:00,5928.15,5928.15,5928.15,5928.15,1130
2002/2/1,09:09:00,5928.16,5928.16,5928.16,5928.16,1025
2002/2/1,09:10:00,5925.66,5925.66,5925.66,5925.66,1059
2002/2/1,09:11:00,5928.58,5928.58,5928.58,5928.58,944
2002/2/1,09:12:00,5917.57,5917.57,5917.57,5917.57,1021
2002/2/1,09:13:00,5914.12,5914.12,5914.12,5914.12,795
2002/2/1,09:14:00,5905.42,5905.42,5905.42,5905.42,717
2002/2/1,09:15:00,5899.92,5899.92,5899.92,5899.92,711
2002/2/1,09:16:00,5894.20,5894.20,5894.20,5894.20,784
2002/2/1,09:17:00,5898.14,5898.14,5898.14,5898.14,979
2002/2/1,09:18:00,5903.41,5903.41,5903.41,5903.41,1095
2002/2/1,09:19:00,5910.01,5910.01,5910.01,5910.01,1280
2002/2/1,09:20:00,5911.12,5911.12,5911.12,5911.12,863
2002/2/1,09:21:00,5905.05,5905.05,5905.05,5905.05,906
2002/2/1,09:22:00,5893.46,5893.46,5893.46,5893.46,1215
2002/2/1,09:23:00,5889.65,5889.65,5889.65,5889.65,687
2002/2/1,09:24:00,5885.23,5885.23,5885.23,5885.23,626
2002/2/1,09:25:00,5881.02,5881.02,5881.02,5881.02,689
2002/2/1,09:26:00,5874.45,5874.45,5874.45,5874.45,662
2002/2/1,09:27:00,5873.32,5873.32,5873.32,5873.32,617
2002/2/1,09:28:00,5869.22,5869.22,5869.22,5869.22,617
2002/2/1,09:29:00,5867.32,5867.32,5867.32,5867.32,549
2002/2/1,09:30:00,5875.27,5875.27,5875.27,5875.27,439
2002/2/1,09:31:00,5879.12,5879.12,5879.12,5879.12,459
2002/2/1,09:32:00,5883.21,5883.21,5883.21,5883.21,759
2002/2/1,09:33:00,5885.40,5885.40,5885.40,5885.40,472
2002/2/1,09:34:00,5885.45,5885.45,5885.45,5885.45,450
2002/2/1,09:35:00,5888.71,5888.71,5888.71,5888.71,458
2002/2/1,09:36:00,5890.82,5890.82,5890.82,5890.82,405
2002/2/1,09:37:00,5889.86,5889.86,5889.86,5889.86,580
2002/2/1,09:38:00,5893.87,5893.87,5893.87,5893.87,421
2002/2/1,09:39:00,5901.08,5901.08,5901.08,5901.08,392
2002/2/1,09:40:00,5899.58,5899.58,5899.58,5899.58,300
2002/2/1,09:41:00,5904.42,5904.42,5904.42,5904.42,397
2002/2/1,09:42:00,5900.97,5900.97,5900.97,5900.97,718
2002/2/1,09:43:00,5901.47,5901.47,5901.47,5901.47,593
2002/2/1,09:44:00,5905.22,5905.22,5905.22,5905.22,687
2002/2/1,09:45:00,5906.16,5906.16,5906.16,5906.16,674
2002/2/1,09:46:00,5907.48,5907.48,5907.48,5907.48,560
2002/2/1,09:47:00,5903.41,5903.41,5903.41,5903.41,718
2002/2/1,09:48:00,5907.24,5907.24,5907.24,5907.24,629
2002/2/1,09:49:00,5905.98,5905.98,5905.98,5905.98,534
2002/2/1,09:50:00,5904.15,5904.15,5904.15,5904.15,514
2002/2/1,09:51:00,5896.82,5896.82,5896.82,5896.82,445
2002/2/1,09:52:00,5894.28,5894.28,5894.28,5894.28,638
2002/2/1,09:53:00,5899.51,5899.51,5899.51,5899.51,367
2002/2/1,09:54:00,5893.02,5893.02,5893.02,5893.02,338
2002/2/1,09:55:00,5893.79,5893.79,5893.79,5893.79,344
2002/2/1,09:56:00,5886.89,5886.89,5886.89,5886.89,518
2002/2/1,09:57:00,5890.90,5890.90,5890.90,5890.90,372
2002/2/1,09:58:00,5880.91,5880.91,5880.91,5880.91,308
2002/2/1,09:59:00,5882.44,5882.44,5882.44,5882.44,396
2002/2/1,10:00:00,5878.32,5878.32,5878.32,5878.32,418
2002/2/1,10:01:00,5876.74,5876.74,5876.74,5876.74,367
2002/2/1,10:02:00,5876.94,5876.94,5876.94,5876.94,488
2002/2/1,10:03:00,5876.34,5876.34,5876.34,5876.34,323
2002/2/1,10:04:00,5873.87,5873.87,5873.87,5873.87,269
2002/2/1,10:05:00,5878.22,5878.22,5878.22,5878.22,254
2002/2/1,10:06:00,5880.34,5880.34,5880.34,5880.34,264
2002/2/1,10:07:00,5881.15,5881.15,5881.15,5881.15,287
2002/2/1,10:08:00,5881.41,5881.41,5881.41,5881.41,229
2002/2/1,10:09:00,5883.07,5883.07,5883.07,5883.07,230
2002/2/1,10:10:00,5885.72,5885.72,5885.72,5885.72,208
2002/2/1,10:11:00,5888.19,5888.19,5888.19,5888.19,413
2002/2/1,10:12:00,5889.77,5889.77,5889.77,5889.77,1116
2002/2/1,10:13:00,5897.59,5897.59,5897.59,5897.59,781
2002/2/1,10:14:00,5895.76,5895.76,5895.76,5895.76,523
2002/2/1,10:15:00,5894.08,5894.08,5894.08,5894.08,475
2002/2/1,10:16:00,5896.33,5896.33,5896.33,5896.33,488
2002/2/1,10:17:00,5893.44,5893.44,5893.44,5893.44,601
2002/2/1,10:18:00,5896.72,5896.72,5896.72,5896.72,421
2002/2/1,10:19:00,5897.16,5897.16,5897.16,5897.16,422
2002/2/1,10:20:00,5896.18,5896.18,5896.18,5896.18,409
2002/2/1,10:21:00,5893.75,5893.75,5893.75,5893.75,385
2002/2/1,10:22:00,5890.86,5890.86,5890.86,5890.86,444
2002/2/1,10:23:00,5890.09,5890.09,5890.09,5890.09,261
2002/2/1,10:24:00,5887.71,5887.71,5887.71,5887.71,271
2002/2/1,10:25:00,5889.00,5889.00,5889.00,5889.00,273
2002/2/1,10:26:00,5887.34,5887.34,5887.34,5887.34,287
2002/2/1,10:27:00,5890.69,5890.69,5890.69,5890.69,303
2002/2/1,10:28:00,5891.12,5891.12,5891.12,5891.12,272
2002/2/1,10:29:00,5891.84,5891.84,5891.84,5891.84,286
2002/2/1,10:30:00,5899.96,5899.96,5899.96,5899.96,299
2002/2/1,10:31:00,5904.77,5904.77,5904.77,5904.77,458
2002/2/1,10:32:00,5912.12,5912.12,5912.12,5912.12,869
2002/2/1,10:33:00,5918.82,5918.82,5918.82,5918.82,1031
2002/2/1,10:34:00,5920.85,5920.85,5920.85,5920.85,678
2002/2/1,10:35:00,5925.87,5925.87,5925.87,5925.87,696
2002/2/1,10:36:00,5928.93,5928.93,5928.93,5928.93,902
2002/2/1,10:37:00,5929.19,5929.19,5929.19,5929.19,633
2002/2/1,10:38:00,5927.55,5927.55,5927.55,5927.55,691
2002/2/1,10:39:00,5925.33,5925.33,5925.33,5925.33,508
2002/2/1,10:40:00,5920.11,5920.11,5920.11,5920.11,346
2002/2/1,10:41:00,5922.35,5922.35,5922.35,5922.35,349
2002/2/1,10:42:00,5912.09,5912.09,5912.09,5912.09,837
2002/2/1,10:43:00,5920.62,5920.62,5920.62,5920.62,260
2002/2/1,10:44:00,5922.63,5922.63,5922.63,5922.63,228
2002/2/1,10:45:00,5922.00,5922.00,5922.00,5922.00,247
2002/2/1,10:46:00,5922.07,5922.07,5922.07,5922.07,228
2002/2/1,10:47:00,5914.88,5914.88,5914.88,5914.88,265
2002/2/1,10:48:00,5918.50,5918.50,5918.50,5918.50,284
2002/2/1,10:49:00,5922.16,5922.16,5922.16,5922.16,236
2002/2/1,10:50:00,5921.43,5921.43,5921.43,5921.43,264
2002/2/1,10:51:00,5916.02,5916.02,5916.02,5916.02,220
2002/2/1,10:52:00,5915.38,5915.38,5915.38,5915.38,433
2002/2/1,10:53:00,5912.14,5912.14,5912.14,5912.14,251
2002/2/1,10:54:00,5915.95,5915.95,5915.95,5915.95,206
2002/2/1,10:55:00,5918.46,5918.46,5918.46,5918.46,239
2002/2/1,10:56:00,5915.13,5915.13,5915.13,5915.13,228
2002/2/1,10:57:00,5916.02,5916.02,5916.02,5916.02,235
2002/2/1,10:58:00,5914.85,5914.85,5914.85,5914.85,185
2002/2/1,10:59:00,5920.12,5920.12,5920.12,5920.12,229
2002/2/1,11:00:00,5917.68,5917.68,5917.68,5917.68,243
2002/2/1,11:01:00,5923.25,5923.25,5923.25,5923.25,357
2002/2/1,11:02:00,5926.43,5926.43,5926.43,5926.43,432
2002/2/1,11:03:00,5930.08,5930.08,5930.08,5930.08,308
2002/2/1,11:04:00,5925.09,5925.09,5925.09,5925.09,368
2002/2/1,11:05:00,5924.24,5924.24,5924.24,5924.24,248
2002/2/1,11:06:00,5927.10,5927.10,5927.10,5927.10,319
2002/2/1,11:07:00,5925.63,5925.63,5925.63,5925.63,330
2002/2/1,11:08:00,5926.75,5926.75,5926.75,5926.75,271
2002/2/1,11:09:00,5923.51,5923.51,5923.51,5923.51,201
2002/2/1,11:10:00,5923.62,5923.62,5923.62,5923.62,265
2002/2/1,11:11:00,5924.92,5924.92,5924.92,5924.92,226
2002/2/1,11:12:00,5920.79,5920.79,5920.79,5920.79,335
2002/2/1,11:13:00,5923.78,5923.78,5923.78,5923.78,202
2002/2/1,11:14:00,5925.71,5925.71,5925.71,5925.71,224
2002/2/1,11:15:00,5923.72,5923.72,5923.72,5923.72,203
2002/2/1,11:16:00,5923.02,5923.02,5923.02,5923.02,339
2002/2/1,11:17:00,5927.79,5927.79,5927.79,5927.79,373
2002/2/1,11:18:00,5923.82,5923.82,5923.82,5923.82,359
2002/2/1,11:19:00,5930.50,5930.50,5930.50,5930.50,348
2002/2/1,11:20:00,5931.43,5931.43,5931.43,5931.43,413
2002/2/1,11:21:00,5935.42,5935.42,5935.42,5935.42,464
2002/2/1,11:22:00,5937.92,5937.92,5937.92,5937.92,600
2002/2/1,11:23:00,5940.29,5940.29,5940.29,5940.29,578
2002/2/1,11:24:00,5939.98,5939.98,5939.98,5939.98,419
2002/2/1,11:25:00,5939.73,5939.73,5939.73,5939.73,367
2002/2/1,11:26:00,5939.36,5939.36,5939.36,5939.36,422
2002/2/1,11:27:00,5941.81,5941.81,5941.81,5941.81,540
2002/2/1,11:28:00,5941.37,5941.37,5941.37,5941.37,586
2002/2/1,11:29:00,5943.53,5943.53,5943.53,5943.53,510
2002/2/1,11:30:00,5946.45,5946.45,5946.45,5946.45,743
2002/2/1,11:31:00,5941.97,5941.97,5941.97,5941.97,1308
2002/2/1,11:32:00,5940.47,5940.47,5940.47,5940.47,1235
2002/2/1,11:33:00,5938.94,5938.94,5938.94,5938.94,405
2002/2/1,11:34:00,5938.46,5938.46,5938.46,5938.46,380
2002/2/1,11:35:00,5941.96,5941.96,5941.96,5941.96,385
2002/2/1,11:36:00,5934.48,5934.48,5934.48,5934.48,379
2002/2/1,11:37:00,5938.01,5938.01,5938.01,5938.01,416
2002/2/1,11:38:00,5939.37,5939.37,5939.37,5939.37,344
2002/2/1,11:39:00,5935.89,5935.89,5935.89,5935.89,290
2002/2/1,11:40:00,5935.01,5935.01,5935.01,5935.01,376
2002/2/1,11:41:00,5936.45,5936.45,5936.45,5936.45,420
2002/2/1,11:42:00,5936.90,5936.90,5936.90,5936.90,470
2002/2/1,11:43:00,5939.52,5939.52,5939.52,5939.52,432
2002/2/1,11:44:00,5932.32,5932.32,5932.32,5932.32,316
2002/2/1,11:45:00,5936.27,5936.27,5936.27,5936.27,303
2002/2/1,11:46:00,5931.74,5931.74,5931.74,5931.74,267
2002/2/1,11:47:00,5932.85,5932.85,5932.85,5932.85,385
2002/2/1,11:48:00,5927.00,5927.00,5927.00,5927.00,382
2002/2/1,11:49:00,5925.83,5925.83,5925.83,5925.83,333
2002/2/1,11:50:00,5918.94,5918.94,5918.94,5918.94,275
2002/2/1,11:51:00,5915.91,5915.91,5915.91,5915.91,471
2002/2/1,11:52:00,5913.79,5913.79,5913.79,5913.79,494
2002/2/1,11:53:00,5916.93,5916.93,5916.93,5916.93,351
2002/2/1,11:54:00,5915.46,5915.46,5915.46,5915.46,392
2002/2/1,11:55:00,5917.32,5917.32,5917.32,5917.32,464
2002/2/1,11:56:00,5915.10,5915.10,5915.10,5915.10,345
2002/2/1,11:57:00,5917.43,5917.43,5917.43,5917.43,544
2002/2/1,11:58:00,5923.98,5923.98,5923.98,5923.98,349
2002/2/1,11:59:00,5917.38,5917.38,5917.38,5917.38,432
2002/2/1,12:00:00,5914.75,5914.75,5914.75,5914.75,685
2002/2/1,12:01:00,5918.35,5918.35,5918.35,5918.35,703
2002/2/1,12:02:00,5917.47,5917.47,5917.47,5917.47,391
2002/2/1,12:03:00,5916.09,5916.09,5916.09,5916.09,262
2002/2/1,12:04:00,5913.54,5913.54,5913.54,5913.54,198
2002/2/1,12:05:00,5912.98,5912.98,5912.98,5912.98,225
2002/2/1,12:06:00,5908.00,5908.00,5908.00,5908.00,277
2002/2/1,12:07:00,5901.70,5901.70,5901.70,5901.70,299
2002/2/1,12:08:00,5905.26,5905.26,5905.26,5905.26,262
2002/2/1,12:09:00,5902.57,5902.57,5902.57,5902.57,271
2002/2/1,12:10:00,5896.30,5896.30,5896.30,5896.30,256
2002/2/1,12:11:00,5896.66,5896.66,5896.66,5896.66,308
2002/2/1,12:12:00,5895.23,5895.23,5895.23,5895.23,332
2002/2/1,12:13:00,5893.21,5893.21,5893.21,5893.21,322
2002/2/1,12:14:00,5892.68,5892.68,5892.68,5892.68,385
2002/2/1,12:15:00,5895.13,5895.13,5895.13,5895.13,269
2002/2/1,12:16:00,5894.63,5894.63,5894.63,5894.63,350
2002/2/1,12:17:00,5896.78,5896.78,5896.78,5896.78,281
2002/2/1,12:18:00,5898.44,5898.44,5898.44,5898.44,227
2002/2/1,12:19:00,5896.19,5896.19,5896.19,5896.19,192
2002/2/1,12:20:00,5901.25,5901.25,5901.25,5901.25,199
2002/2/1,12:21:00,5902.14,5902.14,5902.14,5902.14,233
2002/2/1,12:22:00,5902.28,5902.28,5902.28,5902.28,331
2002/2/1,12:23:00,5899.59,5899.59,5899.59,5899.59,182
2002/2/1,12:24:00,5907.71,5907.71,5907.71,5907.71,152
2002/2/1,12:25:00,5911.14,5911.14,5911.14,5911.14,194
2002/2/1,12:26:00,5911.01,5911.01,5911.01,5911.01,264
2002/2/1,12:27:00,5911.13,5911.13,5911.13,5911.13,294
2002/2/1,12:28:00,5909.28,5909.28,5909.28,5909.28,179
2002/2/1,12:29:00,5913.02,5913.02,5913.02,5913.02,172
2002/2/1,12:30:00,5911.82,5911.82,5911.82,5911.82,173
2002/2/1,12:31:00,5908.46,5908.46,5908.46,5908.46,220
2002/2/1,12:32:00,5911.33,5911.33,5911.33,5911.33,265
2002/2/1,12:33:00,5910.67,5910.67,5910.67,5910.67,148
2002/2/1,12:34:00,5910.06,5910.06,5910.06,5910.06,159
2002/2/1,12:35:00,5906.00,5906.00,5906.00,5906.00,207
2002/2/1,12:36:00,5909.16,5909.16,5909.16,5909.16,264
2002/2/1,12:37:00,5907.39,5907.39,5907.39,5907.39,266
2002/2/1,12:38:00,5904.22,5904.22,5904.22,5904.22,207
2002/2/1,12:39:00,5905.49,5905.49,5905.49,5905.49,164
2002/2/1,12:40:00,5904.47,5904.47,5904.47,5904.47,190
2002/2/1,12:41:00,5896.17,5896.17,5896.17,5896.17,261
2002/2/1,12:42:00,5895.49,5895.49,5895.49,5895.49,318
2002/2/1,12:43:00,5893.31,5893.31,5893.31,5893.31,220
2002/2/1,12:44:00,5892.31,5892.31,5892.31,5892.31,263
2002/2/1,12:45:00,5890.20,5890.20,5890.20,5890.20,310
2002/2/1,12:46:00,5885.29,5885.29,5885.29,5885.29,458
2002/2/1,12:47:00,5882.60,5882.60,5882.60,5882.60,654
2002/2/1,12:48:00,5878.56,5878.56,5878.56,5878.56,552
2002/2/1,12:49:00,5877.48,5877.48,5877.48,5877.48,500
2002/2/1,12:50:00,5878.74,5878.74,5878.74,5878.74,604
2002/2/1,12:51:00,5879.05,5879.05,5879.05,5879.05,532
2002/2/1,12:52:00,5877.78,5877.78,5877.78,5877.78,640
2002/2/1,12:53:00,5877.81,5877.81,5877.81,5877.81,394
2002/2/1,12:54:00,5878.54,5878.54,5878.54,5878.54,332
2002/2/1,12:55:00,5885.01,5885.01,5885.01,5885.01,314
2002/2/1,12:56:00,5882.01,5882.01,5882.01,5882.01,270
2002/2/1,12:57:00,5889.85,5889.85,5889.85,5889.85,337
2002/2/1,12:58:00,5893.09,5893.09,5893.09,5893.09,262
2002/2/1,12:59:00,5887.98,5887.98,5887.98,5887.98,226
2002/2/1,13:00:00,5895.71,5895.71,5895.71,5895.71,278
2002/2/1,13:01:00,5893.35,5893.35,5893.35,5893.35,267
2002/2/1,13:02:00,5893.53,5893.53,5893.53,5893.53,420
2002/2/1,13:03:00,5897.14,5897.14,5897.14,5897.14,286
2002/2/1,13:04:00,5890.28,5890.28,5890.28,5890.28,234
2002/2/1,13:05:00,5890.22,5890.22,5890.22,5890.22,175
2002/2/1,13:06:00,5886.02,5886.02,5886.02,5886.02,324
2002/2/1,13:07:00,5886.19,5886.19,5886.19,5886.19,340
2002/2/1,13:08:00,5886.02,5886.02,5886.02,5886.02,318
2002/2/1,13:09:00,5883.38,5883.38,5883.38,5883.38,409
2002/2/1,13:10:00,5883.35,5883.35,5883.35,5883.35,324
2002/2/1,13:11:00,5879.85,5879.85,5879.85,5879.85,432
2002/2/1,13:12:00,5873.25,5873.25,5873.25,5873.25,555
2002/2/1,13:13:00,5874.33,5874.33,5874.33,5874.33,521
2002/2/1,13:14:00,5867.57,5867.57,5867.57,5867.57,607
2002/2/1,13:15:00,5861.55,5861.55,5861.55,5861.55,640
2002/2/1,13:16:00,5852.81,5852.81,5852.81,5852.81,862
2002/2/1,13:17:00,5849.05,5849.05,5849.05,5849.05,979
2002/2/1,13:18:00,5849.50,5849.50,5849.50,5849.50,782
2002/2/1,13:19:00,5852.71,5852.71,5852.71,5852.71,673
2002/2/1,13:20:00,5851.52,5851.52,5851.52,5851.52,636
2002/2/1,13:21:00,5854.96,5854.96,5854.96,5854.96,510
2002/2/1,13:22:00,5854.49,5854.49,5854.49,5854.49,805
2002/2/1,13:23:00,5858.57,5858.57,5858.57,5858.57,579
2002/2/1,13:24:00,5865.00,5865.00,5865.00,5865.00,584
2002/2/1,13:25:00,5873.70,5873.70,5873.70,5873.70,627
2002/2/1,13:26:00,5874.49,5874.49,5874.49,5874.49,830
2002/2/1,13:27:00,5868.23,5868.23,5868.23,5868.23,863
2002/2/1,13:28:00,5867.92,5867.92,5867.92,5867.92,793
2002/2/1,13:29:00,5864.86,5864.86,5864.86,5864.86,1068
2002/2/1,13:30:00,5857.93,5857.93,5857.93,5857.93,4279
2002/2/4,09:00:00,5857.93,5857.93,5857.93,5857.93,0
2002/2/4,09:01:00,5867.45,5867.45,5867.45,5867.45,0
2002/2/4,09:02:00,5866.05,5866.05,5866.05,5866.05,3602
2002/2/4,09:03:00,5869.81,5869.81,5869.81,5869.81,893
2002/2/4,09:04:00,5868.53,5868.53,5868.53,5868.53,857
2002/2/4,09:05:00,5873.38,5873.38,5873.38,5873.38,961
2002/2/4,09:06:00,5877.61,5877.61,5877.61,5877.61,1045
2002/2/4,09:07:00,5874.46,5874.46,5874.46,5874.46,1120
2002/2/4,09:08:00,5871.97,5871.97,5871.97,5871.97,1127
2002/2/4,09:09:00,5862.80,5862.80,5862.80,5862.80,867
2002/2/4,09:10:00,5862.58,5862.58,5862.58,5862.58,703
2002/2/4,09:11:00,5851.73,5851.73,5851.73,5851.73,692
2002/2/4,09:12:00,5853.47,5853.47,5853.47,5853.47,839
2002/2/4,09:13:00,5852.49,5852.49,5852.49,5852.49,814
2002/2/4,09:14:00,5857.43,5857.43,5857.43,5857.43,747
2002/2/4,09:15:00,5864.62,5864.62,5864.62,5864.62,861
2002/2/4,09:16:00,5867.18,5867.18,5867.18,5867.18,698
2002/2/4,09:17:00,5874.06,5874.06,5874.06,5874.06,868
2002/2/4,09:18:00,5876.11,5876.11,5876.11,5876.11,843
2002/2/4,09:19:00,5880.40,5880.40,5880.40,5880.40,716
2002/2/4,09:20:00,5878.06,5878.06,5878.06,5878.06,645
2002/2/4,09:21:00,5884.19,5884.19,5884.19,5884.19,624
2002/2/4,09:22:00,5887.46,5887.46,5887.46,5887.46,677
2002/2/4,09:23:00,5896.77,5896.77,5896.77,5896.77,544
2002/2/4,09:24:00,5903.69,5903.69,5903.69,5903.69,623
2002/2/4,09:25:00,5908.08,5908.08,5908.08,5908.08,588
2002/2/4,09:26:00,5909.46,5909.46,5909.46,5909.46,580
2002/2/4,09:27:00,5906.64,5906.64,5906.64,5906.64,620
2002/2/4,09:28:00,5906.22,5906.22,5906.22,5906.22,655
2002/2/4,09:29:00,5896.64,5896.64,5896.64,5896.64,525
2002/2/4,09:30:00,5901.77,5901.77,5901.77,5901.77,459
2002/2/4,09:31:00,5896.57,5896.57,5896.57,5896.57,550
2002/2/4,09:32:00,5899.21,5899.21,5899.21,5899.21,609
2002/2/4,09:33:00,5894.81,5894.81,5894.81,5894.81,459
2002/2/4,09:34:00,5887.31,5887.31,5887.31,5887.31,380
2002/2/4,09:35:00,5883.75,5883.75,5883.75,5883.75,417
2002/2/4,09:36:00,5882.63,5882.63,5882.63,5882.63,479
2002/2/4,09:37:00,5882.63,5882.63,5882.63,5882.63,501
2002/2/4,09:38:00,5882.89,5882.89,5882.89,5882.89,486
2002/2/4,09:39:00,5886.80,5886.80,5886.80,5886.80,364
2002/2/4,09:40:00,5889.37,5889.37,5889.37,5889.37,300
2002/2/4,09:41:00,5894.26,5894.26,5894.26,5894.26,418
2002/2/4,09:42:00,5893.77,5893.77,5893.77,5893.77,517
2002/2/4,09:43:00,5896.58,5896.58,5896.58,5896.58,459
2002/2/4,09:44:00,5901.70,5901.70,5901.70,5901.70,360
2002/2/4,09:45:00,5904.12,5904.12,5904.12,5904.12,371
2002/2/4,09:46:00,5900.35,5900.35,5900.35,5900.35,389
2002/2/4,09:47:00,5900.33,5900.33,5900.33,5900.33,348
2002/2/4,09:48:00,5898.32,5898.32,5898.32,5898.32,282
2002/2/4,09:49:00,5891.11,5891.11,5891.11,5891.11,304
2002/2/4,09:50:00,5890.65,5890.65,5890.65,5890.65,255
2002/2/4,09:51:00,5887.97,5887.97,5887.97,5887.97,305
2002/2/4,09:52:00,5891.42,5891.42,5891.42,5891.42,304
2002/2/4,09:53:00,5890.98,5890.98,5890.98,5890.98,246
2002/2/4,09:54:00,5893.25,5893.25,5893.25,5893.25,265
2002/2/4,09:55:00,5893.85,5893.85,5893.85,5893.85,186
2002/2/4,09:56:00,5892.13,5892.13,5892.13,5892.13,194
2002/2/4,09:57:00,5879.97,5879.97,5879.97,5879.97,178
2002/2/4,09:58:00,5886.20,5886.20,5886.20,5886.20,197
2002/2/4,09:59:00,5882.24,5882.24,5882.24,5882.24,231
2002/2/4,10:00:00,5881.27,5881.27,5881.27,5881.27,247
2002/2/4,10:01:00,5880.96,5880.96,5880.96,5880.96,246
2002/2/4,10:02:00,5880.54,5880.54,5880.54,5880.54,278
2002/2/4,10:03:00,5884.93,5884.93,5884.93,5884.93,190
2002/2/4,10:04:00,5885.31,5885.31,5885.31,5885.31,203
2002/2/4,10:05:00,5882.80,5882.80,5882.80,5882.80,185
2002/2/4,10:06:00,5884.16,5884.16,5884.16,5884.16,176
2002/2/4,10:07:00,5877.37,5877.37,5877.37,5877.37,189
2002/2/4,10:08:00,5882.26,5882.26,5882.26,5882.26,186
2002/2/4,10:09:00,5877.91,5877.91,5877.91,5877.91,210
2002/2/4,10:10:00,5887.95,5887.95,5887.95,5887.95,238
2002/2/4,10:11:00,5885.22,5885.22,5885.22,5885.22,262
2002/2/4,10:12:00,5890.59,5890.59,5890.59,5890.59,405
2002/2/4,10:13:00,5888.25,5888.25,5888.25,5888.25,320
2002/2/4,10:14:00,5892.01,5892.01,5892.01,5892.01,294
2002/2/4,10:15:00,5887.47,5887.47,5887.47,5887.47,219
2002/2/4,10:16:00,5893.10,5893.10,5893.10,5893.10,251
2002/2/4,10:17:00,5891.36,5891.36,5891.36,5891.36,268
2002/2/4,10:18:00,5891.45,5891.45,5891.45,5891.45,231
2002/2/4,10:19:00,5891.75,5891.75,5891.75,5891.75,216
2002/2/4,10:20:00,5891.86,5891.86,5891.86,5891.86,185
2002/2/4,10:21:00,5889.63,5889.63,5889.63,5889.63,223
2002/2/4,10:22:00,5890.50,5890.50,5890.50,5890.50,257
2002/2/4,10:23:00,5890.93,5890.93,5890.93,5890.93,181
2002/2/4,10:24:00,5889.63,5889.63,5889.63,5889.63,231
2002/2/4,10:25:00,5887.26,5887.26,5887.26,5887.26,178
2002/2/4,10:26:00,5887.92,5887.92,5887.92,5887.92,178
2002/2/4,10:27:00,5882.45,5882.45,5882.45,5882.45,200
2002/2/4,10:28:00,5879.78,5879.78,5879.78,5879.78,169
2002/2/4,10:29:00,5882.93,5882.93,5882.93,5882.93,141
2002/2/4,10:30:00,5879.29,5879.29,5879.29,5879.29,188
2002/2/4,10:31:00,5875.97,5875.97,5875.97,5875.97,195
2002/2/4,10:32:00,5879.78,5879.78,5879.78,5879.78,265
2002/2/4,10:33:00,5878.71,5878.71,5878.71,5878.71,205
2002/2/4,10:34:00,5875.45,5875.45,5875.45,5875.45,214
2002/2/4,10:35:00,5877.83,5877.83,5877.83,5877.83,200
2002/2/4,10:36:00,5871.66,5871.66,5871.66,5871.66,174
2002/2/4,10:37:00,5867.53,5867.53,5867.53,5867.53,221
2002/2/4,10:38:00,5870.17,5870.17,5870.17,5870.17,179
2002/2/4,10:39:00,5868.70,5868.70,5868.70,5868.70,238
2002/2/4,10:40:00,5868.91,5868.91,5868.91,5868.91,272
2002/2/4,10:41:00,5865.57,5865.57,5865.57,5865.57,261
2002/2/4,10:42:00,5861.88,5861.88,5861.88,5861.88,297
2002/2/4,10:43:00,5865.62,5865.62,5865.62,5865.62,204
2002/2/4,10:44:00,5868.30,5868.30,5868.30,5868.30,281
2002/2/4,10:45:00,5860.18,5860.18,5860.18,5860.18,332
2002/2/4,10:46:00,5871.17,5871.17,5871.17,5871.17,337
2002/2/4,10:47:00,5867.18,5867.18,5867.18,5867.18,252
2002/2/4,10:48:00,5868.75,5868.75,5868.75,5868.75,222
2002/2/4,10:49:00,5869.54,5869.54,5869.54,5869.54,213
2002/2/4,10:50:00,5872.86,5872.86,5872.86,5872.86,227
2002/2/4,10:51:00,5875.33,5875.33,5875.33,5875.33,222
2002/2/4,10:52:00,5870.44,5870.44,5870.44,5870.44,192
2002/2/4,10:53:00,5874.08,5874.08,5874.08,5874.08,135
2002/2/4,10:54:00,5869.15,5869.15,5869.15,5869.15,147
2002/2/4,10:55:00,5874.83,5874.83,5874.83,5874.83,132
2002/2/4,10:56:00,5862.05,5862.05,5862.05,5862.05,152
2002/2/4,10:57:00,5867.90,5867.90,5867.90,5867.90,179
2002/2/4,10:58:00,5866.51,5866.51,5866.51,5866.51,124
2002/2/4,10:59:00,5865.70,5865.70,5865.70,5865.70,160
2002/2/4,11:00:00,5862.96,5862.96,5862.96,5862.96,142
2002/2/4,11:01:00,5862.42,5862.42,5862.42,5862.42,238
2002/2/4,11:02:00,5862.96,5862.96,5862.96,5862.96,251
2002/2/4,11:03:00,5858.60,5858.60,5858.60,5858.60,229
2002/2/4,11:04:00,5859.37,5859.37,5859.37,5859.37,276
2002/2/4,11:05:00,5860.82,5860.82,5860.82,5860.82,274
2002/2/4,11:06:00,5858.19,5858.19,5858.19,5858.19,424
2002/2/4,11:07:00,5856.67,5856.67,5856.67,5856.67,366
2002/2/4,11:08:00,5848.13,5848.13,5848.13,5848.13,319
2002/2/4,11:09:00,5845.80,5845.80,5845.80,5845.80,292
2002/2/4,11:10:00,5843.95,5843.95,5843.95,5843.95,369
2002/2/4,11:11:00,5842.67,5842.67,5842.67,5842.67,420
2002/2/4,11:12:00,5839.57,5839.57,5839.57,5839.57,449
2002/2/4,11:13:00,5837.44,5837.44,5837.44,5837.44,363
2002/2/4,11:14:00,5840.64,5840.64,5840.64,5840.64,274
2002/2/4,11:15:00,5834.50,5834.50,5834.50,5834.50,264
2002/2/4,11:16:00,5836.37,5836.37,5836.37,5836.37,310
2002/2/4,11:17:00,5845.13,5845.13,5845.13,5845.13,299
2002/2/4,11:18:00,5840.97,5840.97,5840.97,5840.97,236
2002/2/4,11:19:00,5846.33,5846.33,5846.33,5846.33,199
2002/2/4,11:20:00,5848.29,5848.29,5848.29,5848.29,211
2002/2/4,11:21:00,5851.54,5851.54,5851.54,5851.54,235
2002/2/4,11:22:00,5852.61,5852.61,5852.61,5852.61,286
2002/2/4,11:23:00,5850.11,5850.11,5850.11,5850.11,219
2002/2/4,11:24:00,5853.40,5853.40,5853.40,5853.40,220
2002/2/4,11:25:00,5856.22,5856.22,5856.22,5856.22,192
2002/2/4,11:26:00,5857.54,5857.54,5857.54,5857.54,177
2002/2/4,11:27:00,5858.31,5858.31,5858.31,5858.31,177
2002/2/4,11:28:00,5860.27,5860.27,5860.27,5860.27,201
2002/2/4,11:29:00,5861.36,5861.36,5861.36,5861.36,138
2002/2/4,11:30:00,5860.58,5860.58,5860.58,5860.58,167
2002/2/4,11:31:00,5861.02,5861.02,5861.02,5861.02,180
2002/2/4,11:32:00,5865.23,5865.23,5865.23,5865.23,193
2002/2/4,11:33:00,5866.75,5866.75,5866.75,5866.75,138
2002/2/4,11:34:00,5870.41,5870.41,5870.41,5870.41,199
2002/2/4,11:35:00,5865.68,5865.68,5865.68,5865.68,285
2002/2/4,11:36:00,5873.39,5873.39,5873.39,5873.39,208
2002/2/4,11:37:00,5868.46,5868.46,5868.46,5868.46,225
2002/2/4,11:38:00,5875.35,5875.35,5875.35,5875.35,183
2002/2/4,11:39:00,5867.72,5867.72,5867.72,5867.72,221
2002/2/4,11:40:00,5872.48,5872.48,5872.48,5872.48,161
2002/2/4,11:41:00,5871.87,5871.87,5871.87,5871.87,161
2002/2/4,11:42:00,5872.01,5872.01,5872.01,5872.01,144
2002/2/4,11:43:00,5870.47,5870.47,5870.47,5870.47,143
2002/2/4,11:44:00,5870.53,5870.53,5870.53,5870.53,169
2002/2/4,11:45:00,5870.82,5870.82,5870.82,5870.82,257
2002/2/4,11:46:00,5873.58,5873.58,5873.58,5873.58,176
2002/2/4,11:47:00,5872.12,5872.12,5872.12,5872.12,172
2002/2/4,11:48:00,5873.68,5873.68,5873.68,5873.68,123
2002/2/4,11:49:00,5875.79,5875.79,5875.79,5875.79,123
2002/2/4,11:50:00,5872.22,5872.22,5872.22,5872.22,150
2002/2/4,11:51:00,5875.04,5875.04,5875.04,5875.04,169
2002/2/4,11:52:00,5874.95,5874.95,5874.95,5874.95,175
2002/2/4,11:53:00,5879.62,5879.62,5879.62,5879.62,149
2002/2/4,11:54:00,5880.45,5880.45,5880.45,5880.45,182
2002/2/4,11:55:00,5881.95,5881.95,5881.95,5881.95,183
2002/2/4,11:56:00,5890.11,5890.11,5890.11,5890.11,216
2002/2/4,11:57:00,5891.59,5891.59,5891.59,5891.59,301
2002/2/4,11:58:00,5885.85,5885.85,5885.85,5885.85,342
2002/2/4,11:59:00,5894.68,5894.68,5894.68,5894.68,260
2002/2/4,12:00:00,5889.40,5889.40,5889.40,5889.40,264
2002/2/4,12:01:00,5883.93,5883.93,5883.93,5883.93,209
2002/2/4,12:02:00,5885.90,5885.90,5885.90,5885.90,215
2002/2/4,12:03:00,5882.48,5882.48,5882.48,5882.48,187
2002/2/4,12:04:00,5888.08,5888.08,5888.08,5888.08,142
2002/2/4,12:05:00,5881.99,5881.99,5881.99,5881.99,144
2002/2/4,12:06:00,5877.59,5877.59,5877.59,5877.59,138
2002/2/4,12:07:00,5881.70,5881.70,5881.70,5881.70,208
2002/2/4,12:08:00,5874.13,5874.13,5874.13,5874.13,189
2002/2/4,12:09:00,5879.79,5879.79,5879.79,5879.79,149
2002/2/4,12:10:00,5872.10,5872.10,5872.10,5872.10,161
2002/2/4,12:11:00,5872.09,5872.09,5872.09,5872.09,135
2002/2/4,12:12:00,5867.90,5867.90,5867.90,5867.90,181
2002/2/4,12:13:00,5866.66,5866.66,5866.66,5866.66,148
2002/2/4,12:14:00,5867.03,5867.03,5867.03,5867.03,146
2002/2/4,12:15:00,5866.30,5866.30,5866.30,5866.30,156
2002/2/4,12:16:00,5865.59,5865.59,5865.59,5865.59,177
2002/2/4,12:17:00,5868.92,5868.92,5868.92,5868.92,155
2002/2/4,12:18:00,5870.27,5870.27,5870.27,5870.27,147
2002/2/4,12:19:00,5873.46,5873.46,5873.46,5873.46,134
2002/2/4,12:20:00,5868.84,5868.84,5868.84,5868.84,137
2002/2/4,12:21:00,5873.39,5873.39,5873.39,5873.39,158
2002/2/4,12:22:00,5869.60,5869.60,5869.60,5869.60,170
2002/2/4,12:23:00,5870.06,5870.06,5870.06,5870.06,144
2002/2/4,12:24:00,5874.48,5874.48,5874.48,5874.48,106
2002/2/4,12:25:00,5873.24,5873.24,5873.24,5873.24,142
2002/2/4,12:26:00,5873.98,5873.98,5873.98,5873.98,121
2002/2/4,12:27:00,5870.56,5870.56,5870.56,5870.56,153
2002/2/4,12:28:00,5877.86,5877.86,5877.86,5877.86,144
2002/2/4,12:29:00,5877.11,5877.11,5877.11,5877.11,118
2002/2/4,12:30:00,5877.49,5877.49,5877.49,5877.49,121
2002/2/4,12:31:00,5877.03,5877.03,5877.03,5877.03,210
2002/2/4,12:32:00,5873.59,5873.59,5873.59,5873.59,180
2002/2/4,12:33:00,5880.22,5880.22,5880.22,5880.22,185
2002/2/4,12:34:00,5882.81,5882.81,5882.81,5882.81,176
2002/2/4,12:35:00,5884.54,5884.54,5884.54,5884.54,227
2002/2/4,12:36:00,5890.77,5890.77,5890.77,5890.77,313
2002/2/4,12:37:00,5899.11,5899.11,5899.11,5899.11,248
2002/2/4,12:38:00,5896.61,5896.61,5896.61,5896.61,391
2002/2/4,12:39:00,5897.04,5897.04,5897.04,5897.04,275
2002/2/4,12:40:00,5891.66,5891.66,5891.66,5891.66,266
2002/2/4,12:41:00,5895.18,5895.18,5895.18,5895.18,285
2002/2/4,12:42:00,5892.06,5892.06,5892.06,5892.06,283
2002/2/4,12:43:00,5898.80,5898.80,5898.80,5898.80,235
2002/2/4,12:44:00,5893.20,5893.20,5893.20,5893.20,172
2002/2/4,12:45:00,5898.00,5898.00,5898.00,5898.00,151
2002/2/4,12:46:00,5891.46,5891.46,5891.46,5891.46,163
2002/2/4,12:47:00,5893.66,5893.66,5893.66,5893.66,205
2002/2/4,12:48:00,5892.05,5892.05,5892.05,5892.05,152
2002/2/4,12:49:00,5888.99,5888.99,5888.99,5888.99,127
2002/2/4,12:50:00,5886.58,5886.58,5886.58,5886.58,131
2002/2/4,12:51:00,5882.55,5882.55,5882.55,5882.55,219
2002/2/4,12:52:00,5880.56,5880.56,5880.56,5880.56,178
2002/2/4,12:53:00,5879.16,5879.16,5879.16,5879.16,201
2002/2/4,12:54:00,5874.25,5874.25,5874.25,5874.25,224
2002/2/4,12:55:00,5874.51,5874.51,5874.51,5874.51,188
2002/2/4,12:56:00,5867.73,5867.73,5867.73,5867.73,261
2002/2/4,12:57:00,5865.82,5865.82,5865.82,5865.82,215
2002/2/4,12:58:00,5860.89,5860.89,5860.89,5860.89,208
2002/2/4,12:59:00,5859.05,5859.05,5859.05,5859.05,268
2002/2/4,13:00:00,5857.36,5857.36,5857.36,5857.36,277
2002/2/4,13:01:00,5856.82,5856.82,5856.82,5856.82,288
2002/2/4,13:02:00,5858.42,5858.42,5858.42,5858.42,277
2002/2/4,13:03:00,5856.71,5856.71,5856.71,5856.71,219
2002/2/4,13:04:00,5860.33,5860.33,5860.33,5860.33,192
2002/2/4,13:05:00,5860.63,5860.63,5860.63,5860.63,178
2002/2/4,13:06:00,5861.59,5861.59,5861.59,5861.59,158
2002/2/4,13:07:00,5868.26,5868.26,5868.26,5868.26,181
2002/2/4,13:08:00,5869.10,5869.10,5869.10,5869.10,143
2002/2/4,13:09:00,5869.39,5869.39,5869.39,5869.39,136
2002/2/4,13:10:00,5866.48,5866.48,5866.48,5866.48,150
2002/2/4,13:11:00,5863.24,5863.24,5863.24,5863.24,210
2002/2/4,13:12:00,5865.58,5865.58,5865.58,5865.58,240
2002/2/4,13:13:00,5863.27,5863.27,5863.27,5863.27,204
2002/2/4,13:14:00,5857.55,5857.55,5857.55,5857.55,214
2002/2/4,13:15:00,5859.62,5859.62,5859.62,5859.62,255
2002/2/4,13:16:00,5851.11,5851.11,5851.11,5851.11,365
2002/2/4,13:17:00,5849.69,5849.69,5849.69,5849.69,487
2002/2/4,13:18:00,5849.21,5849.21,5849.21,5849.21,518
2002/2/4,13:19:00,5844.20,5844.20,5844.20,5844.20,468
2002/2/4,13:20:00,5847.30,5847.30,5847.30,5847.30,463
2002/2/4,13:21:00,5843.98,5843.98,5843.98,5843.98,513
2002/2/4,13:22:00,5843.62,5843.62,5843.62,5843.62,621
2002/2/4,13:23:00,5845.66,5845.66,5845.66,5845.66,454
2002/2/4,13:24:00,5842.19,5842.19,5842.19,5842.19,406
2002/2/4,13:25:00,5843.65,5843.65,5843.65,5843.65,455
2002/2/4,13:26:00,5845.98,5845.98,5845.98,5845.98,491
2002/2/4,13:27:00,5850.14,5850.14,5850.14,5850.14,629
2002/2/4,13:28:00,5850.41,5850.41,5850.41,5850.41,729
2002/2/4,13:29:00,5852.75,5852.75,5852.75,5852.75,902
2002/2/4,13:30:00,5849.85,5849.85,5849.85,5849.85,3573
2002/2/5,09:00:00,5849.85,5849.85,5849.85,5849.85,0
2002/2/5,09:01:00,5812.70,5812.70,5812.70,5812.70,0
2002/2/5,09:02:00,5811.57,5811.57,5811.57,5811.57,3117
2002/2/5,09:03:00,5817.69,5817.69,5817.69,5817.69,770
2002/2/5,09:04:00,5820.28,5820.28,5820.28,5820.28,922
2002/2/5,09:05:00,5827.12,5827.12,5827.12,5827.12,838
2002/2/5,09:06:00,5832.45,5832.45,5832.45,5832.45,693
2002/2/5,09:07:00,5831.83,5831.83,5831.83,5831.83,734
2002/2/5,09:08:00,5822.25,5822.25,5822.25,5822.25,619
2002/2/5,09:09:00,5822.04,5822.04,5822.04,5822.04,526
2002/2/5,09:10:00,5813.06,5813.06,5813.06,5813.06,442
2002/2/5,09:11:00,5808.52,5808.52,5808.52,5808.52,551
2002/2/5,09:12:00,5800.87,5800.87,5800.87,5800.87,514
2002/2/5,09:13:00,5802.22,5802.22,5802.22,5802.22,491
2002/2/5,09:14:00,5796.43,5796.43,5796.43,5796.43,524
2002/2/5,09:15:00,5792.59,5792.59,5792.59,5792.59,504
2002/2/5,09:16:00,5789.31,5789.31,5789.31,5789.31,463
2002/2/5,09:17:00,5783.42,5783.42,5783.42,5783.42,481
2002/2/5,09:18:00,5791.49,5791.49,5791.49,5791.49,609
2002/2/5,09:19:00,5791.35,5791.35,5791.35,5791.35,561
2002/2/5,09:20:00,5797.80,5797.80,5797.80,5797.80,518
2002/2/5,09:21:00,5801.66,5801.66,5801.66,5801.66,598
2002/2/5,09:22:00,5803.13,5803.13,5803.13,5803.13,660
2002/2/5,09:23:00,5802.57,5802.57,5802.57,5802.57,515
2002/2/5,09:24:00,5801.70,5801.70,5801.70,5801.70,465
2002/2/5,09:25:00,5803.19,5803.19,5803.19,5803.19,388
2002/2/5,09:26:00,5805.28,5805.28,5805.28,5805.28,372
2002/2/5,09:27:00,5804.03,5804.03,5804.03,5804.03,368
2002/2/5,09:28:00,5804.21,5804.21,5804.21,5804.21,356
2002/2/5,09:29:00,5806.86,5806.86,5806.86,5806.86,427
2002/2/5,09:30:00,5812.29,5812.29,5812.29,5812.29,270
2002/2/5,09:31:00,5812.11,5812.11,5812.11,5812.11,406
2002/2/5,09:32:00,5814.31,5814.31,5814.31,5814.31,381
2002/2/5,09:33:00,5812.32,5812.32,5812.32,5812.32,393
2002/2/5,09:34:00,5810.81,5810.81,5810.81,5810.81,320
2002/2/5,09:35:00,5802.07,5802.07,5802.07,5802.07,291
2002/2/5,09:36:00,5802.53,5802.53,5802.53,5802.53,332
2002/2/5,09:37:00,5797.53,5797.53,5797.53,5797.53,312
2002/2/5,09:38:00,5794.01,5794.01,5794.01,5794.01,348
2002/2/5,09:39:00,5791.55,5791.55,5791.55,5791.55,248
2002/2/5,09:40:00,5794.03,5794.03,5794.03,5794.03,270
2002/2/5,09:41:00,5794.92,5794.92,5794.92,5794.92,386
2002/2/5,09:42:00,5787.57,5787.57,5787.57,5787.57,445
2002/2/5,09:43:00,5792.51,5792.51,5792.51,5792.51,289
2002/2/5,09:44:00,5783.63,5783.63,5783.63,5783.63,281
2002/2/5,09:45:00,5783.73,5783.73,5783.73,5783.73,304
2002/2/5,09:46:00,5781.87,5781.87,5781.87,5781.87,300
2002/2/5,09:47:00,5782.32,5782.32,5782.32,5782.32,344
2002/2/5,09:48:00,5781.77,5781.77,5781.77,5781.77,280
2002/2/5,09:49:00,5779.16,5779.16,5779.16,5779.16,246
2002/2/5,09:50:00,5783.00,5783.00,5783.00,5783.00,238
2002/2/5,09:51:00,5781.23,5781.23,5781.23,5781.23,284
2002/2/5,09:52:00,5784.75,5784.75,5784.75,5784.75,310
2002/2/5,09:53:00,5785.90,5785.90,5785.90,5785.90,217
2002/2/5,09:54:00,5791.40,5791.40,5791.40,5791.40,195
2002/2/5,09:55:00,5795.45,5795.45,5795.45,5795.45,183
2002/2/5,09:56:00,5794.03,5794.03,5794.03,5794.03,168
2002/2/5,09:57:00,5793.26,5793.26,5793.26,5793.26,232
2002/2/5,09:58:00,5787.67,5787.67,5787.67,5787.67,179
2002/2/5,09:59:00,5791.77,5791.77,5791.77,5791.77,155
2002/2/5,10:00:00,5784.00,5784.00,5784.00,5784.00,134
2002/2/5,10:01:00,5788.13,5788.13,5788.13,5788.13,177
2002/2/5,10:02:00,5789.96,5789.96,5789.96,5789.96,181
2002/2/5,10:03:00,5787.25,5787.25,5787.25,5787.25,118
2002/2/5,10:04:00,5786.53,5786.53,5786.53,5786.53,145
2002/2/5,10:05:00,5787.01,5787.01,5787.01,5787.01,154
2002/2/5,10:06:00,5780.83,5780.83,5780.83,5780.83,145
2002/2/5,10:07:00,5778.57,5778.57,5778.57,5778.57,167
2002/2/5,10:08:00,5779.62,5779.62,5779.62,5779.62,163
2002/2/5,10:09:00,5777.31,5777.31,5777.31,5777.31,167
2002/2/5,10:10:00,5779.90,5779.90,5779.90,5779.90,247
2002/2/5,10:11:00,5775.54,5775.54,5775.54,5775.54,231
2002/2/5,10:12:00,5774.83,5774.83,5774.83,5774.83,254
2002/2/5,10:13:00,5782.13,5782.13,5782.13,5782.13,260
2002/2/5,10:14:00,5782.04,5782.04,5782.04,5782.04,197
2002/2/5,10:15:00,5784.17,5784.17,5784.17,5784.17,206
2002/2/5,10:16:00,5775.20,5775.20,5775.20,5775.20,216
2002/2/5,10:17:00,5775.68,5775.68,5775.68,5775.68,238
2002/2/5,10:18:00,5779.93,5779.93,5779.93,5779.93,203
2002/2/5,10:19:00,5779.81,5779.81,5779.81,5779.81,211
2002/2/5,10:20:00,5773.95,5773.95,5773.95,5773.95,172
2002/2/5,10:21:00,5773.07,5773.07,5773.07,5773.07,155
2002/2/5,10:22:00,5779.12,5779.12,5779.12,5779.12,226
2002/2/5,10:23:00,5777.15,5777.15,5777.15,5777.15,195
2002/2/5,10:24:00,5778.12,5778.12,5778.12,5778.12,125
2002/2/5,10:25:00,5777.95,5777.95,5777.95,5777.95,140
2002/2/5,10:26:00,5774.17,5774.17,5774.17,5774.17,190
2002/2/5,10:27:00,5777.59,5777.59,5777.59,5777.59,177
2002/2/5,10:28:00,5778.79,5778.79,5778.79,5778.79,187
2002/2/5,10:29:00,5777.69,5777.69,5777.69,5777.69,146
2002/2/5,10:30:00,5782.21,5782.21,5782.21,5782.21,151
2002/2/5,10:31:00,5782.50,5782.50,5782.50,5782.50,119
2002/2/5,10:32:00,5780.19,5780.19,5780.19,5780.19,194
2002/2/5,10:33:00,5782.70,5782.70,5782.70,5782.70,158
2002/2/5,10:34:00,5784.98,5784.98,5784.98,5784.98,155
2002/2/5,10:35:00,5783.21,5783.21,5783.21,5783.21,130
2002/2/5,10:36:00,5787.66,5787.66,5787.66,5787.66,146
2002/2/5,10:37:00,5785.60,5785.60,5785.60,5785.60,133
2002/2/5,10:38:00,5791.00,5791.00,5791.00,5791.00,135
2002/2/5,10:39:00,5789.72,5789.72,5789.72,5789.72,150
2002/2/5,10:40:00,5790.75,5790.75,5790.75,5790.75,166
2002/2/5,10:41:00,5795.74,5795.74,5795.74,5795.74,333
2002/2/5,10:42:00,5795.80,5795.80,5795.80,5795.80,417
2002/2/5,10:43:00,5800.14,5800.14,5800.14,5800.14,296
2002/2/5,10:44:00,5799.49,5799.49,5799.49,5799.49,205
2002/2/5,10:45:00,5799.05,5799.05,5799.05,5799.05,207
2002/2/5,10:46:00,5802.10,5802.10,5802.10,5802.10,249
2002/2/5,10:47:00,5800.78,5800.78,5800.78,5800.78,250
2002/2/5,10:48:00,5800.91,5800.91,5800.91,5800.91,199
2002/2/5,10:49:00,5802.95,5802.95,5802.95,5802.95,152
2002/2/5,10:50:00,5802.44,5802.44,5802.44,5802.44,128
2002/2/5,10:51:00,5802.14,5802.14,5802.14,5802.14,139
2002/2/5,10:52:00,5798.01,5798.01,5798.01,5798.01,174
2002/2/5,10:53:00,5800.33,5800.33,5800.33,5800.33,140
2002/2/5,10:54:00,5801.49,5801.49,5801.49,5801.49,134
2002/2/5,10:55:00,5800.26,5800.26,5800.26,5800.26,128
2002/2/5,10:56:00,5797.02,5797.02,5797.02,5797.02,125
2002/2/5,10:57:00,5793.07,5793.07,5793.07,5793.07,101
2002/2/5,10:58:00,5795.33,5795.33,5795.33,5795.33,183
2002/2/5,10:59:00,5797.75,5797.75,5797.75,5797.75,167
2002/2/5,11:00:00,5796.41,5796.41,5796.41,5796.41,130
2002/2/5,11:01:00,5791.17,5791.17,5791.17,5791.17,140
2002/2/5,11:02:00,5789.23,5789.23,5789.23,5789.23,147
2002/2/5,11:03:00,5795.31,5795.31,5795.31,5795.31,114
2002/2/5,11:04:00,5792.98,5792.98,5792.98,5792.98,132
2002/2/5,11:05:00,5791.70,5791.70,5791.70,5791.70,203
2002/2/5,11:06:00,5794.86,5794.86,5794.86,5794.86,332
2002/2/5,11:07:00,5799.56,5799.56,5799.56,5799.56,260
2002/2/5,11:08:00,5797.77,5797.77,5797.77,5797.77,284
2002/2/5,11:09:00,5798.13,5798.13,5798.13,5798.13,298
2002/2/5,11:10:00,5801.60,5801.60,5801.60,5801.60,284
2002/2/5,11:11:00,5800.08,5800.08,5800.08,5800.08,311
2002/2/5,11:12:00,5804.10,5804.10,5804.10,5804.10,295
2002/2/5,11:13:00,5797.21,5797.21,5797.21,5797.21,239
2002/2/5,11:14:00,5804.49,5804.49,5804.49,5804.49,245
2002/2/5,11:15:00,5804.64,5804.64,5804.64,5804.64,193
2002/2/5,11:16:00,5807.41,5807.41,5807.41,5807.41,219
2002/2/5,11:17:00,5806.07,5806.07,5806.07,5806.07,180
2002/2/5,11:18:00,5807.25,5807.25,5807.25,5807.25,208
2002/2/5,11:19:00,5807.37,5807.37,5807.37,5807.37,175
2002/2/5,11:20:00,5802.84,5802.84,5802.84,5802.84,176
2002/2/5,11:21:00,5805.37,5805.37,5805.37,5805.37,174
2002/2/5,11:22:00,5801.04,5801.04,5801.04,5801.04,200
2002/2/5,11:23:00,5808.98,5808.98,5808.98,5808.98,159
2002/2/5,11:24:00,5807.69,5807.69,5807.69,5807.69,145
2002/2/5,11:25:00,5810.87,5810.87,5810.87,5810.87,169
2002/2/5,11:26:00,5808.48,5808.48,5808.48,5808.48,131
2002/2/5,11:27:00,5803.59,5803.59,5803.59,5803.59,193
2002/2/5,11:28:00,5811.28,5811.28,5811.28,5811.28,144
2002/2/5,11:29:00,5804.61,5804.61,5804.61,5804.61,147
2002/2/5,11:30:00,5808.14,5808.14,5808.14,5808.14,139
2002/2/5,11:31:00,5809.05,5809.05,5809.05,5809.05,269
2002/2/5,11:32:00,5809.65,5809.65,5809.65,5809.65,242
2002/2/5,11:33:00,5811.20,5811.20,5811.20,5811.20,190
2002/2/5,11:34:00,5813.52,5813.52,5813.52,5813.52,254
2002/2/5,11:35:00,5813.30,5813.30,5813.30,5813.30,189
2002/2/5,11:36:00,5810.31,5810.31,5810.31,5810.31,227
2002/2/5,11:37:00,5814.57,5814.57,5814.57,5814.57,285
2002/2/5,11:38:00,5811.64,5811.64,5811.64,5811.64,227
2002/2/5,11:39:00,5815.75,5815.75,5815.75,5815.75,270
2002/2/5,11:40:00,5813.95,5813.95,5813.95,5813.95,221
2002/2/5,11:41:00,5821.71,5821.71,5821.71,5821.71,319
2002/2/5,11:42:00,5824.11,5824.11,5824.11,5824.11,384
2002/2/5,11:43:00,5824.53,5824.53,5824.53,5824.53,326
2002/2/5,11:44:00,5825.53,5825.53,5825.53,5825.53,307
2002/2/5,11:45:00,5828.06,5828.06,5828.06,5828.06,391
2002/2/5,11:46:00,5831.02,5831.02,5831.02,5831.02,469
2002/2/5,11:47:00,5829.88,5829.88,5829.88,5829.88,634
2002/2/5,11:48:00,5830.34,5830.34,5830.34,5830.34,502
2002/2/5,11:49:00,5829.74,5829.74,5829.74,5829.74,524
2002/2/5,11:50:00,5826.68,5826.68,5826.68,5826.68,380
2002/2/5,11:51:00,5822.05,5822.05,5822.05,5822.05,404
2002/2/5,11:52:00,5821.31,5821.31,5821.31,5821.31,355
2002/2/5,11:53:00,5821.25,5821.25,5821.25,5821.25,293
2002/2/5,11:54:00,5817.87,5817.87,5817.87,5817.87,246
2002/2/5,11:55:00,5813.03,5813.03,5813.03,5813.03,216
2002/2/5,11:56:00,5807.89,5807.89,5807.89,5807.89,177
2002/2/5,11:57:00,5810.06,5810.06,5810.06,5810.06,242
2002/2/5,11:58:00,5810.12,5810.12,5810.12,5810.12,160
2002/2/5,11:59:00,5817.59,5817.59,5817.59,5817.59,223
2002/2/5,12:00:00,5810.01,5810.01,5810.01,5810.01,168
2002/2/5,12:01:00,5809.65,5809.65,5809.65,5809.65,155
2002/2/5,12:02:00,5808.40,5808.40,5808.40,5808.40,187
2002/2/5,12:03:00,5815.13,5815.13,5815.13,5815.13,118
2002/2/5,12:04:00,5813.44,5813.44,5813.44,5813.44,112
2002/2/5,12:05:00,5809.18,5809.18,5809.18,5809.18,134
2002/2/5,12:06:00,5809.28,5809.28,5809.28,5809.28,102
2002/2/5,12:07:00,5807.68,5807.68,5807.68,5807.68,112
2002/2/5,12:08:00,5808.59,5808.59,5808.59,5808.59,131
2002/2/5,12:09:00,5809.98,5809.98,5809.98,5809.98,126
2002/2/5,12:10:00,5806.73,5806.73,5806.73,5806.73,101
2002/2/5,12:11:00,5807.09,5807.09,5807.09,5807.09,118
2002/2/5,12:12:00,5804.17,5804.17,5804.17,5804.17,150
2002/2/5,12:13:00,5806.56,5806.56,5806.56,5806.56,124
2002/2/5,12:14:00,5805.26,5805.26,5805.26,5805.26,110
2002/2/5,12:15:00,5801.72,5801.72,5801.72,5801.72,134
2002/2/5,12:16:00,5802.69,5802.69,5802.69,5802.69,147
2002/2/5,12:17:00,5809.10,5809.10,5809.10,5809.10,179
2002/2/5,12:18:00,5810.23,5810.23,5810.23,5810.23,186
2002/2/5,12:19:00,5808.21,5808.21,5808.21,5808.21,204
2002/2/5,12:20:00,5808.96,5808.96,5808.96,5808.96,226
2002/2/5,12:21:00,5813.93,5813.93,5813.93,5813.93,215
2002/2/5,12:22:00,5812.33,5812.33,5812.33,5812.33,217
2002/2/5,12:23:00,5814.35,5814.35,5814.35,5814.35,169
2002/2/5,12:24:00,5812.49,5812.49,5812.49,5812.49,206
2002/2/5,12:25:00,5817.33,5817.33,5817.33,5817.33,159
2002/2/5,12:26:00,5811.31,5811.31,5811.31,5811.31,301
2002/2/5,12:27:00,5805.98,5805.98,5805.98,5805.98,178
2002/2/5,12:28:00,5809.27,5809.27,5809.27,5809.27,168
2002/2/5,12:29:00,5811.97,5811.97,5811.97,5811.97,168
2002/2/5,12:30:00,5803.36,5803.36,5803.36,5803.36,145
2002/2/5,12:31:00,5808.77,5808.77,5808.77,5808.77,225
2002/2/5,12:32:00,5802.32,5802.32,5802.32,5802.32,225
2002/2/5,12:33:00,5806.87,5806.87,5806.87,5806.87,157
2002/2/5,12:34:00,5804.61,5804.61,5804.61,5804.61,135
2002/2/5,12:35:00,5800.42,5800.42,5800.42,5800.42,148
2002/2/5,12:36:00,5799.46,5799.46,5799.46,5799.46,168
2002/2/5,12:37:00,5801.08,5801.08,5801.08,5801.08,213
2002/2/5,12:38:00,5800.01,5800.01,5800.01,5800.01,238
2002/2/5,12:39:00,5794.06,5794.06,5794.06,5794.06,299
2002/2/5,12:40:00,5790.43,5790.43,5790.43,5790.43,235
2002/2/5,12:41:00,5792.15,5792.15,5792.15,5792.15,264
2002/2/5,12:42:00,5790.26,5790.26,5790.26,5790.26,323
2002/2/5,12:43:00,5790.05,5790.05,5790.05,5790.05,358
2002/2/5,12:44:00,5787.08,5787.08,5787.08,5787.08,261
2002/2/5,12:45:00,5786.39,5786.39,5786.39,5786.39,192
2002/2/5,12:46:00,5788.77,5788.77,5788.77,5788.77,242
2002/2/5,12:47:00,5789.93,5789.93,5789.93,5789.93,250
2002/2/5,12:48:00,5796.27,5796.27,5796.27,5796.27,271
2002/2/5,12:49:00,5792.43,5792.43,5792.43,5792.43,203
2002/2/5,12:50:00,5796.02,5796.02,5796.02,5796.02,176
2002/2/5,12:51:00,5794.18,5794.18,5794.18,5794.18,226
2002/2/5,12:52:00,5799.91,5799.91,5799.91,5799.91,221
2002/2/5,12:53:00,5797.25,5797.25,5797.25,5797.25,162
2002/2/5,12:54:00,5799.01,5799.01,5799.01,5799.01,171
2002/2/5,12:55:00,5800.44,5800.44,5800.44,5800.44,182
2002/2/5,12:56:00,5797.49,5797.49,5797.49,5797.49,170
2002/2/5,12:57:00,5796.75,5796.75,5796.75,5796.75,146
2002/2/5,12:58:00,5796.70,5796.70,5796.70,5796.70,149
2002/2/5,12:59:00,5799.95,5799.95,5799.95,5799.95,174
2002/2/5,13:00:00,5800.26,5800.26,5800.26,5800.26,126
2002/2/5,13:01:00,5800.39,5800.39,5800.39,5800.39,147
2002/2/5,13:02:00,5798.94,5798.94,5798.94,5798.94,181
2002/2/5,13:03:00,5800.19,5800.19,5800.19,5800.19,128
2002/2/5,13:04:00,5795.69,5795.69,5795.69,5795.69,137
2002/2/5,13:05:00,5801.87,5801.87,5801.87,5801.87,125
2002/2/5,13:06:00,5800.49,5800.49,5800.49,5800.49,172
2002/2/5,13:07:00,5794.05,5794.05,5794.05,5794.05,167
2002/2/5,13:08:00,5794.81,5794.81,5794.81,5794.81,177
2002/2/5,13:09:00,5801.60,5801.60,5801.60,5801.60,212
2002/2/5,13:10:00,5801.36,5801.36,5801.36,5801.36,204
2002/2/5,13:11:00,5812.12,5812.12,5812.12,5812.12,522
2002/2/5,13:12:00,5818.86,5818.86,5818.86,5818.86,888
2002/2/5,13:13:00,5823.43,5823.43,5823.43,5823.43,1092
2002/2/5,13:14:00,5826.90,5826.90,5826.90,5826.90,699
2002/2/5,13:15:00,5827.77,5827.77,5827.77,5827.77,616
2002/2/5,13:16:00,5829.47,5829.47,5829.47,5829.47,682
2002/2/5,13:17:00,5822.19,5822.19,5822.19,5822.19,698
2002/2/5,13:18:00,5829.90,5829.90,5829.90,5829.90,498
2002/2/5,13:19:00,5831.28,5831.28,5831.28,5831.28,467
2002/2/5,13:20:00,5836.11,5836.11,5836.11,5836.11,440
2002/2/5,13:21:00,5838.36,5838.36,5838.36,5838.36,425
2002/2/5,13:22:00,5843.81,5843.81,5843.81,5843.81,504
2002/2/5,13:23:00,5846.65,5846.65,5846.65,5846.65,706
2002/2/5,13:24:00,5845.23,5845.23,5845.23,5845.23,954
2002/2/5,13:25:00,5849.02,5849.02,5849.02,5849.02,723
2002/2/5,13:26:00,5845.75,5845.75,5845.75,5845.75,744
2002/2/5,13:27:00,5839.42,5839.42,5839.42,5839.42,824
2002/2/5,13:28:00,5843.40,5843.40,5843.40,5843.40,882
2002/2/5,13:29:00,5842.99,5842.99,5842.99,5842.99,1034
2002/2/5,13:30:00,5844.25,5844.25,5844.25,5844.25,3619
2002/2/6,09:00:00,5844.25,5844.25,5844.25,5844.25,0
2002/2/6,09:01:00,5887.31,5887.31,5887.31,5887.31,0
2002/2/6,09:02:00,5893.38,5893.38,5893.38,5893.38,3876
2002/2/6,09:03:00,5897.91,5897.91,5897.91,5897.91,1106
2002/2/6,09:04:00,5900.15,5900.15,5900.15,5900.15,1034
2002/2/6,09:05:00,5906.30,5906.30,5906.30,5906.30,1234
2002/2/6,09:06:00,5907.07,5907.07,5907.07,5907.07,1315
2002/2/6,09:07:00,5911.45,5911.45,5911.45,5911.45,1134
2002/2/6,09:08:00,5915.90,5915.90,5915.90,5915.90,1117
2002/2/6,09:09:00,5921.29,5921.29,5921.29,5921.29,990
2002/2/6,09:10:00,5916.20,5916.20,5916.20,5916.20,1040
2002/2/6,09:11:00,5925.73,5925.73,5925.73,5925.73,1083
2002/2/6,09:12:00,5927.88,5927.88,5927.88,5927.88,1981
2002/2/6,09:13:00,5932.97,5932.97,5932.97,5932.97,1477
2002/2/6,09:14:00,5934.55,5934.55,5934.55,5934.55,1247
2002/2/6,09:15:00,5937.34,5937.34,5937.34,5937.34,1210
2002/2/6,09:16:00,5931.53,5931.53,5931.53,5931.53,1196
2002/2/6,09:17:00,5936.19,5936.19,5936.19,5936.19,1253
2002/2/6,09:18:00,5929.61,5929.61,5929.61,5929.61,1145
2002/2/6,09:19:00,5932.23,5932.23,5932.23,5932.23,764
2002/2/6,09:20:00,5924.51,5924.51,5924.51,5924.51,815
2002/2/6,09:21:00,5917.57,5917.57,5917.57,5917.57,762
2002/2/6,09:22:00,5915.57,5915.57,5915.57,5915.57,834
2002/2/6,09:23:00,5915.48,5915.48,5915.48,5915.48,910
2002/2/6,09:24:00,5925.44,5925.44,5925.44,5925.44,717
2002/2/6,09:25:00,5920.12,5920.12,5920.12,5920.12,648
2002/2/6,09:26:00,5930.29,5930.29,5930.29,5930.29,650
2002/2/6,09:27:00,5932.21,5932.21,5932.21,5932.21,883
2002/2/6,09:28:00,5930.23,5930.23,5930.23,5930.23,614
2002/2/6,09:29:00,5932.71,5932.71,5932.71,5932.71,633
2002/2/6,09:30:00,5929.66,5929.66,5929.66,5929.66,606
2002/2/6,09:31:00,5935.25,5935.25,5935.25,5935.25,650
2002/2/6,09:32:00,5937.19,5937.19,5937.19,5937.19,748
2002/2/6,09:33:00,5942.28,5942.28,5942.28,5942.28,591
2002/2/6,09:34:00,5940.96,5940.96,5940.96,5940.96,625
2002/2/6,09:35:00,5936.53,5936.53,5936.53,5936.53,573
2002/2/6,09:36:00,5946.52,5946.52,5946.52,5946.52,576
2002/2/6,09:37:00,5953.15,5953.15,5953.15,5953.15,889
2002/2/6,09:38:00,5952.23,5952.23,5952.23,5952.23,735
2002/2/6,09:39:00,5957.21,5957.21,5957.21,5957.21,927
2002/2/6,09:40:00,5961.37,5961.37,5961.37,5961.37,887
2002/2/6,09:41:00,5968.10,5968.10,5968.10,5968.10,995
2002/2/6,09:42:00,5971.31,5971.31,5971.31,5971.31,1218
2002/2/6,09:43:00,5969.62,5969.62,5969.62,5969.62,1169
2002/2/6,09:44:00,5973.78,5973.78,5973.78,5973.78,1075
2002/2/6,09:45:00,5972.46,5972.46,5972.46,5972.46,908
2002/2/6,09:46:00,5964.64,5964.64,5964.64,5964.64,899
2002/2/6,09:47:00,5966.35,5966.35,5966.35,5966.35,784
2002/2/6,09:48:00,5957.53,5957.53,5957.53,5957.53,672
2002/2/6,09:49:00,5951.91,5951.91,5951.91,5951.91,626
2002/2/6,09:50:00,5951.99,5951.99,5951.99,5951.99,584
2002/2/6,09:51:00,5951.14,5951.14,5951.14,5951.14,594
2002/2/6,09:52:00,5952.91,5952.91,5952.91,5952.91,544
2002/2/6,09:53:00,5947.50,5947.50,5947.50,5947.50,378
2002/2/6,09:54:00,5956.78,5956.78,5956.78,5956.78,346
2002/2/6,09:55:00,5949.33,5949.33,5949.33,5949.33,303
2002/2/6,09:56:00,5954.46,5954.46,5954.46,5954.46,376
2002/2/6,09:57:00,5952.86,5952.86,5952.86,5952.86,325
2002/2/6,09:58:00,5954.96,5954.96,5954.96,5954.96,277
2002/2/6,09:59:00,5958.07,5958.07,5958.07,5958.07,288
2002/2/6,10:00:00,5957.39,5957.39,5957.39,5957.39,399
2002/2/6,10:01:00,5964.00,5964.00,5964.00,5964.00,598
2002/2/6,10:02:00,5959.67,5959.67,5959.67,5959.67,698
2002/2/6,10:03:00,5968.73,5968.73,5968.73,5968.73,603
2002/2/6,10:04:00,5969.11,5969.11,5969.11,5969.11,418
2002/2/6,10:05:00,5972.55,5972.55,5972.55,5972.55,386
2002/2/6,10:06:00,5971.69,5971.69,5971.69,5971.69,455
2002/2/6,10:07:00,5965.05,5965.05,5965.05,5965.05,506
2002/2/6,10:08:00,5967.28,5967.28,5967.28,5967.28,429
2002/2/6,10:09:00,5970.14,5970.14,5970.14,5970.14,344
2002/2/6,10:10:00,5963.96,5963.96,5963.96,5963.96,360
2002/2/6,10:11:00,5962.90,5962.90,5962.90,5962.90,498
2002/2/6,10:12:00,5968.08,5968.08,5968.08,5968.08,447
2002/2/6,10:13:00,5969.10,5969.10,5969.10,5969.10,379
2002/2/6,10:14:00,5973.66,5973.66,5973.66,5973.66,570
2002/2/6,10:15:00,5966.58,5966.58,5966.58,5966.58,369
2002/2/6,10:16:00,5969.06,5969.06,5969.06,5969.06,473
2002/2/6,10:17:00,5970.97,5970.97,5970.97,5970.97,420
2002/2/6,10:18:00,5972.24,5972.24,5972.24,5972.24,379
2002/2/6,10:19:00,5970.40,5970.40,5970.40,5970.40,509
2002/2/6,10:20:00,5968.21,5968.21,5968.21,5968.21,370
2002/2/6,10:21:00,5973.51,5973.51,5973.51,5973.51,345
2002/2/6,10:22:00,5973.74,5973.74,5973.74,5973.74,428
2002/2/6,10:23:00,5973.42,5973.42,5973.42,5973.42,315
2002/2/6,10:24:00,5967.59,5967.59,5967.59,5967.59,314
2002/2/6,10:25:00,5972.86,5972.86,5972.86,5972.86,297
2002/2/6,10:26:00,5965.92,5965.92,5965.92,5965.92,324
2002/2/6,10:27:00,5967.31,5967.31,5967.31,5967.31,342
2002/2/6,10:28:00,5963.02,5963.02,5963.02,5963.02,437
2002/2/6,10:29:00,5964.51,5964.51,5964.51,5964.51,370
2002/2/6,10:30:00,5956.68,5956.68,5956.68,5956.68,333
2002/2/6,10:31:00,5956.27,5956.27,5956.27,5956.27,428
2002/2/6,10:32:00,5953.29,5953.29,5953.29,5953.29,439
2002/2/6,10:33:00,5951.60,5951.60,5951.60,5951.60,330
2002/2/6,10:34:00,5954.40,5954.40,5954.40,5954.40,352
2002/2/6,10:35:00,5948.91,5948.91,5948.91,5948.91,306
2002/2/6,10:36:00,5953.48,5953.48,5953.48,5953.48,414
2002/2/6,10:37:00,5950.16,5950.16,5950.16,5950.16,368
2002/2/6,10:38:00,5957.24,5957.24,5957.24,5957.24,321
2002/2/6,10:39:00,5958.37,5958.37,5958.37,5958.37,258
2002/2/6,10:40:00,5963.55,5963.55,5963.55,5963.55,243
2002/2/6,10:41:00,5949.23,5949.23,5949.23,5949.23,296
2002/2/6,10:42:00,5954.45,5954.45,5954.45,5954.45,277
2002/2/6,10:43:00,5948.90,5948.90,5948.90,5948.90,234
2002/2/6,10:44:00,5953.55,5953.55,5953.55,5953.55,214
2002/2/6,10:45:00,5948.67,5948.67,5948.67,5948.67,200
2002/2/6,10:46:00,5952.92,5952.92,5952.92,5952.92,272
2002/2/6,10:47:00,5951.52,5951.52,5951.52,5951.52,244
2002/2/6,10:48:00,5952.94,5952.94,5952.94,5952.94,259
2002/2/6,10:49:00,5948.66,5948.66,5948.66,5948.66,248
2002/2/6,10:50:00,5949.65,5949.65,5949.65,5949.65,208
2002/2/6,10:51:00,5949.71,5949.71,5949.71,5949.71,295
2002/2/6,10:52:00,5947.37,5947.37,5947.37,5947.37,370
2002/2/6,10:53:00,5944.99,5944.99,5944.99,5944.99,336
2002/2/6,10:54:00,5956.48,5956.48,5956.48,5956.48,760
2002/2/6,10:55:00,5959.89,5959.89,5959.89,5959.89,604
2002/2/6,10:56:00,5960.13,5960.13,5960.13,5960.13,729
2002/2/6,10:57:00,5961.38,5961.38,5961.38,5961.38,608
2002/2/6,10:58:00,5959.85,5959.85,5959.85,5959.85,434
2002/2/6,10:59:00,5964.54,5964.54,5964.54,5964.54,366
2002/2/6,11:00:00,5965.08,5965.08,5965.08,5965.08,329
2002/2/6,11:01:00,5967.67,5967.67,5967.67,5967.67,358
2002/2/6,11:02:00,5966.01,5966.01,5966.01,5966.01,419
2002/2/6,11:03:00,5965.53,5965.53,5965.53,5965.53,281
2002/2/6,11:04:00,5962.85,5962.85,5962.85,5962.85,287
2002/2/6,11:05:00,5963.40,5963.40,5963.40,5963.40,264
2002/2/6,11:06:00,5958.14,5958.14,5958.14,5958.14,264
2002/2/6,11:07:00,5962.08,5962.08,5962.08,5962.08,286
2002/2/6,11:08:00,5959.35,5959.35,5959.35,5959.35,223
2002/2/6,11:09:00,5962.90,5962.90,5962.90,5962.90,256
2002/2/6,11:10:00,5964.91,5964.91,5964.91,5964.91,255
2002/2/6,11:11:00,5960.00,5960.00,5960.00,5960.00,346
2002/2/6,11:12:00,5962.75,5962.75,5962.75,5962.75,384
2002/2/6,11:13:00,5957.63,5957.63,5957.63,5957.63,376
2002/2/6,11:14:00,5964.81,5964.81,5964.81,5964.81,587
2002/2/6,11:15:00,5966.82,5966.82,5966.82,5966.82,570
2002/2/6,11:16:00,5968.05,5968.05,5968.05,5968.05,526
2002/2/6,11:17:00,5967.42,5967.42,5967.42,5967.42,552
2002/2/6,11:18:00,5971.75,5971.75,5971.75,5971.75,262
2002/2/6,11:19:00,5969.24,5969.24,5969.24,5969.24,371
2002/2/6,11:20:00,5969.70,5969.70,5969.70,5969.70,282
2002/2/6,11:21:00,5964.67,5964.67,5964.67,5964.67,276
2002/2/6,11:22:00,5969.20,5969.20,5969.20,5969.20,298
2002/2/6,11:23:00,5963.30,5963.30,5963.30,5963.30,214
2002/2/6,11:24:00,5962.58,5962.58,5962.58,5962.58,208
2002/2/6,11:25:00,5964.34,5964.34,5964.34,5964.34,341
2002/2/6,11:26:00,5971.63,5971.63,5971.63,5971.63,298
2002/2/6,11:27:00,5972.75,5972.75,5972.75,5972.75,259
2002/2/6,11:28:00,5971.52,5971.52,5971.52,5971.52,320
2002/2/6,11:29:00,5967.50,5967.50,5967.50,5967.50,229
2002/2/6,11:30:00,5975.12,5975.12,5975.12,5975.12,418
2002/2/6,11:31:00,5972.69,5972.69,5972.69,5972.69,325
2002/2/6,11:32:00,5974.64,5974.64,5974.64,5974.64,319
2002/2/6,11:33:00,5971.79,5971.79,5971.79,5971.79,243
2002/2/6,11:34:00,5975.53,5975.53,5975.53,5975.53,270
2002/2/6,11:35:00,5973.82,5973.82,5973.82,5973.82,245
2002/2/6,11:36:00,5974.58,5974.58,5974.58,5974.58,353
2002/2/6,11:37:00,5975.98,5975.98,5975.98,5975.98,487
2002/2/6,11:38:00,5978.36,5978.36,5978.36,5978.36,354
2002/2/6,11:39:00,5978.17,5978.17,5978.17,5978.17,393
2002/2/6,11:40:00,5975.25,5975.25,5975.25,5975.25,283
2002/2/6,11:41:00,5976.99,5976.99,5976.99,5976.99,381
2002/2/6,11:42:00,5972.21,5972.21,5972.21,5972.21,346
2002/2/6,11:43:00,5970.19,5970.19,5970.19,5970.19,294
2002/2/6,11:44:00,5978.89,5978.89,5978.89,5978.89,346
2002/2/6,11:45:00,5967.35,5967.35,5967.35,5967.35,323
2002/2/6,11:46:00,5967.98,5967.98,5967.98,5967.98,399
2002/2/6,11:47:00,5965.01,5965.01,5965.01,5965.01,349
2002/2/6,11:48:00,5958.38,5958.38,5958.38,5958.38,338
2002/2/6,11:49:00,5959.64,5959.64,5959.64,5959.64,313
2002/2/6,11:50:00,5958.13,5958.13,5958.13,5958.13,423
2002/2/6,11:51:00,5948.25,5948.25,5948.25,5948.25,424
2002/2/6,11:52:00,5952.74,5952.74,5952.74,5952.74,474
2002/2/6,11:53:00,5951.38,5951.38,5951.38,5951.38,426
2002/2/6,11:54:00,5946.20,5946.20,5946.20,5946.20,391
2002/2/6,11:55:00,5947.60,5947.60,5947.60,5947.60,313
2002/2/6,11:56:00,5944.90,5944.90,5944.90,5944.90,288
2002/2/6,11:57:00,5944.14,5944.14,5944.14,5944.14,269
2002/2/6,11:58:00,5950.98,5950.98,5950.98,5950.98,284
2002/2/6,11:59:00,5949.54,5949.54,5949.54,5949.54,246
2002/2/6,12:00:00,5949.88,5949.88,5949.88,5949.88,244
2002/2/6,12:01:00,5948.20,5948.20,5948.20,5948.20,225
2002/2/6,12:02:00,5946.24,5946.24,5946.24,5946.24,210
2002/2/6,12:03:00,5954.56,5954.56,5954.56,5954.56,192
2002/2/6,12:04:00,5951.66,5951.66,5951.66,5951.66,240
2002/2/6,12:05:00,5950.91,5950.91,5950.91,5950.91,195
2002/2/6,12:06:00,5952.52,5952.52,5952.52,5952.52,178
2002/2/6,12:07:00,5951.08,5951.08,5951.08,5951.08,208
2002/2/6,12:08:00,5945.91,5945.91,5945.91,5945.91,188
2002/2/6,12:09:00,5951.48,5951.48,5951.48,5951.48,198
2002/2/6,12:10:00,5951.65,5951.65,5951.65,5951.65,180
2002/2/6,12:11:00,5953.18,5953.18,5953.18,5953.18,177
2002/2/6,12:12:00,5950.20,5950.20,5950.20,5950.20,204
2002/2/6,12:13:00,5947.62,5947.62,5947.62,5947.62,157
2002/2/6,12:14:00,5949.49,5949.49,5949.49,5949.49,201
2002/2/6,12:15:00,5942.82,5942.82,5942.82,5942.82,279
2002/2/6,12:16:00,5946.37,5946.37,5946.37,5946.37,246
2002/2/6,12:17:00,5942.69,5942.69,5942.69,5942.69,242
2002/2/6,12:18:00,5941.96,5941.96,5941.96,5941.96,216
2002/2/6,12:19:00,5936.98,5936.98,5936.98,5936.98,241
2002/2/6,12:20:00,5935.32,5935.32,5935.32,5935.32,263
2002/2/6,12:21:00,5939.12,5939.12,5939.12,5939.12,376
2002/2/6,12:22:00,5933.89,5933.89,5933.89,5933.89,378
2002/2/6,12:23:00,5936.74,5936.74,5936.74,5936.74,297
2002/2/6,12:24:00,5934.62,5934.62,5934.62,5934.62,283
2002/2/6,12:25:00,5935.90,5935.90,5935.90,5935.90,307
2002/2/6,12:26:00,5942.67,5942.67,5942.67,5942.67,318
2002/2/6,12:27:00,5944.72,5944.72,5944.72,5944.72,439
2002/2/6,12:28:00,5949.08,5949.08,5949.08,5949.08,369
2002/2/6,12:29:00,5952.85,5952.85,5952.85,5952.85,318
2002/2/6,12:30:00,5950.56,5950.56,5950.56,5950.56,334
2002/2/6,12:31:00,5951.01,5951.01,5951.01,5951.01,293
2002/2/6,12:32:00,5956.30,5956.30,5956.30,5956.30,299
2002/2/6,12:33:00,5954.43,5954.43,5954.43,5954.43,246
2002/2/6,12:34:00,5959.71,5959.71,5959.71,5959.71,274
2002/2/6,12:35:00,5956.25,5956.25,5956.25,5956.25,268
2002/2/6,12:36:00,5951.85,5951.85,5951.85,5951.85,270
2002/2/6,12:37:00,5955.82,5955.82,5955.82,5955.82,222
2002/2/6,12:38:00,5951.07,5951.07,5951.07,5951.07,210
2002/2/6,12:39:00,5959.44,5959.44,5959.44,5959.44,212
2002/2/6,12:40:00,5955.29,5955.29,5955.29,5955.29,202
2002/2/6,12:41:00,5953.43,5953.43,5953.43,5953.43,390
2002/2/6,12:42:00,5958.87,5958.87,5958.87,5958.87,254
2002/2/6,12:43:00,5956.73,5956.73,5956.73,5956.73,216
2002/2/6,12:44:00,5949.58,5949.58,5949.58,5949.58,207
2002/2/6,12:45:00,5953.70,5953.70,5953.70,5953.70,179
2002/2/6,12:46:00,5954.57,5954.57,5954.57,5954.57,279
2002/2/6,12:47:00,5954.47,5954.47,5954.47,5954.47,479
2002/2/6,12:48:00,5954.23,5954.23,5954.23,5954.23,262
2002/2/6,12:49:00,5956.76,5956.76,5956.76,5956.76,349
2002/2/6,12:50:00,5956.03,5956.03,5956.03,5956.03,402
2002/2/6,12:51:00,5955.24,5955.24,5955.24,5955.24,480
2002/2/6,12:52:00,5952.81,5952.81,5952.81,5952.81,460
2002/2/6,12:53:00,5957.51,5957.51,5957.51,5957.51,353
2002/2/6,12:54:00,5963.63,5963.63,5963.63,5963.63,364
2002/2/6,12:55:00,5955.04,5955.04,5955.04,5955.04,317
2002/2/6,12:56:00,5958.19,5958.19,5958.19,5958.19,345
2002/2/6,12:57:00,5963.78,5963.78,5963.78,5963.78,423
2002/2/6,12:58:00,5961.73,5961.73,5961.73,5961.73,327
2002/2/6,12:59:00,5954.61,5954.61,5954.61,5954.61,351
2002/2/6,13:00:00,5956.67,5956.67,5956.67,5956.67,268
2002/2/6,13:01:00,5960.59,5960.59,5960.59,5960.59,312
2002/2/6,13:02:00,5960.60,5960.60,5960.60,5960.60,340
2002/2/6,13:03:00,5960.53,5960.53,5960.53,5960.53,278
2002/2/6,13:04:00,5959.23,5959.23,5959.23,5959.23,351
2002/2/6,13:05:00,5953.89,5953.89,5953.89,5953.89,306
2002/2/6,13:06:00,5959.17,5959.17,5959.17,5959.17,438
2002/2/6,13:07:00,5950.93,5950.93,5950.93,5950.93,523
2002/2/6,13:08:00,5944.08,5944.08,5944.08,5944.08,415
2002/2/6,13:09:00,5940.84,5940.84,5940.84,5940.84,449
2002/2/6,13:10:00,5943.92,5943.92,5943.92,5943.92,534
2002/2/6,13:11:00,5932.50,5932.50,5932.50,5932.50,638
2002/2/6,13:12:00,5933.44,5933.44,5933.44,5933.44,710
2002/2/6,13:13:00,5934.11,5934.11,5934.11,5934.11,643
2002/2/6,13:14:00,5927.83,5927.83,5927.83,5927.83,638
2002/2/6,13:15:00,5920.38,5920.38,5920.38,5920.38,644
2002/2/6,13:16:00,5920.37,5920.37,5920.37,5920.37,563
2002/2/6,13:17:00,5918.95,5918.95,5918.95,5918.95,698
2002/2/6,13:18:00,5921.29,5921.29,5921.29,5921.29,643
2002/2/6,13:19:00,5922.56,5922.56,5922.56,5922.56,710
2002/2/6,13:20:00,5929.00,5929.00,5929.00,5929.00,649
2002/2/6,13:21:00,5931.10,5931.10,5931.10,5931.10,777
2002/2/6,13:22:00,5943.46,5943.46,5943.46,5943.46,794
2002/2/6,13:23:00,5947.53,5947.53,5947.53,5947.53,1159
2002/2/6,13:24:00,5950.26,5950.26,5950.26,5950.26,1524
2002/2/6,13:25:00,5950.66,5950.66,5950.66,5950.66,901
2002/2/6,13:26:00,5947.14,5947.14,5947.14,5947.14,955
2002/2/6,13:27:00,5940.94,5940.94,5940.94,5940.94,1096
2002/2/6,13:28:00,5932.19,5932.19,5932.19,5932.19,1280
2002/2/6,13:29:00,5922.13,5922.13,5922.13,5922.13,1327
2002/2/6,13:30:00,5926.08,5926.08,5926.08,5926.08,5882
2002/2/18,09:00:00,5926.08,5926.08,5926.08,5926.08,0
2002/2/18,09:01:00,6048.65,6048.65,6048.65,6048.65,0
2002/2/18,09:02:00,6035.95,6035.95,6035.95,6035.95,7510
2002/2/18,09:03:00,6025.11,6025.11,6025.11,6025.11,1652
2002/2/18,09:04:00,6021.48,6021.48,6021.48,6021.48,1541
2002/2/18,09:05:00,6021.36,6021.36,6021.36,6021.36,1048
2002/2/18,09:06:00,6028.93,6028.93,6028.93,6028.93,1103
2002/2/18,09:07:00,6034.63,6034.63,6034.63,6034.63,1187
2002/2/18,09:08:00,6037.80,6037.80,6037.80,6037.80,1625
2002/2/18,09:09:00,6040.31,6040.31,6040.31,6040.31,1552
2002/2/18,09:10:00,6043.12,6043.12,6043.12,6043.12,1613
2002/2/18,09:11:00,6044.49,6044.49,6044.49,6044.49,1672
2002/2/18,09:12:00,6047.61,6047.61,6047.61,6047.61,1671
2002/2/18,09:13:00,6036.86,6036.86,6036.86,6036.86,1090
2002/2/18,09:14:00,6031.45,6031.45,6031.45,6031.45,1129
2002/2/18,09:15:00,6022.49,6022.49,6022.49,6022.49,1214
2002/2/18,09:16:00,6017.86,6017.86,6017.86,6017.86,960
2002/2/18,09:17:00,6015.01,6015.01,6015.01,6015.01,1095
2002/2/18,09:18:00,6005.11,6005.11,6005.11,6005.11,777
2002/2/18,09:19:00,6003.62,6003.62,6003.62,6003.62,761
2002/2/18,09:20:00,5997.97,5997.97,5997.97,5997.97,706
2002/2/18,09:21:00,6004.10,6004.10,6004.10,6004.10,737
2002/2/18,09:22:00,6003.20,6003.20,6003.20,6003.20,917
2002/2/18,09:23:00,5995.96,5995.96,5995.96,5995.96,760
2002/2/18,09:24:00,5995.38,5995.38,5995.38,5995.38,1053
2002/2/18,09:25:00,6000.31,6000.31,6000.31,6000.31,794
2002/2/18,09:26:00,6003.86,6003.86,6003.86,6003.86,701
2002/2/18,09:27:00,6010.26,6010.26,6010.26,6010.26,760
2002/2/18,09:28:00,6014.16,6014.16,6014.16,6014.16,680
2002/2/18,09:29:00,6022.86,6022.86,6022.86,6022.86,783
2002/2/18,09:30:00,6026.70,6026.70,6026.70,6026.70,756
2002/2/18,09:31:00,6020.88,6020.88,6020.88,6020.88,725
2002/2/18,09:32:00,6026.12,6026.12,6026.12,6026.12,758
2002/2/18,09:33:00,6020.92,6020.92,6020.92,6020.92,666
2002/2/18,09:34:00,6018.53,6018.53,6018.53,6018.53,531
2002/2/18,09:35:00,6018.77,6018.77,6018.77,6018.77,483
2002/2/18,09:36:00,6016.62,6016.62,6016.62,6016.62,407
2002/2/18,09:37:00,6016.75,6016.75,6016.75,6016.75,389
2002/2/18,09:38:00,6011.93,6011.93,6011.93,6011.93,327
2002/2/18,09:39:00,6012.03,6012.03,6012.03,6012.03,598
2002/2/18,09:40:00,6010.14,6010.14,6010.14,6010.14,425
2002/2/18,09:41:00,6006.03,6006.03,6006.03,6006.03,682
2002/2/18,09:42:00,6009.52,6009.52,6009.52,6009.52,535
2002/2/18,09:43:00,6004.37,6004.37,6004.37,6004.37,436
2002/2/18,09:44:00,5997.86,5997.86,5997.86,5997.86,456
2002/2/18,09:45:00,5999.16,5999.16,5999.16,5999.16,429
2002/2/18,09:46:00,5994.56,5994.56,5994.56,5994.56,491
2002/2/18,09:47:00,5995.91,5995.91,5995.91,5995.91,512
2002/2/18,09:48:00,5994.85,5994.85,5994.85,5994.85,546
2002/2/18,09:49:00,5990.97,5990.97,5990.97,5990.97,562
2002/2/18,09:50:00,5988.37,5988.37,5988.37,5988.37,464
2002/2/18,09:51:00,5980.30,5980.30,5980.30,5980.30,551
2002/2/18,09:52:00,5980.09,5980.09,5980.09,5980.09,703
2002/2/18,09:53:00,5979.68,5979.68,5979.68,5979.68,608
2002/2/18,09:54:00,5982.97,5982.97,5982.97,5982.97,549
2002/2/18,09:55:00,5983.38,5983.38,5983.38,5983.38,498
2002/2/18,09:56:00,5986.59,5986.59,5986.59,5986.59,444
2002/2/18,09:57:00,5992.06,5992.06,5992.06,5992.06,390
2002/2/18,09:58:00,5997.46,5997.46,5997.46,5997.46,446
2002/2/18,09:59:00,5999.41,5999.41,5999.41,5999.41,296
2002/2/18,10:00:00,5998.82,5998.82,5998.82,5998.82,295
2002/2/18,10:01:00,5995.42,5995.42,5995.42,5995.42,426
2002/2/18,10:02:00,5993.65,5993.65,5993.65,5993.65,380
2002/2/18,10:03:00,5998.53,5998.53,5998.53,5998.53,342
2002/2/18,10:04:00,5995.79,5995.79,5995.79,5995.79,273
2002/2/18,10:05:00,6001.26,6001.26,6001.26,6001.26,338
2002/2/18,10:06:00,5996.60,5996.60,5996.60,5996.60,290
2002/2/18,10:07:00,5993.23,5993.23,5993.23,5993.23,280
2002/2/18,10:08:00,6000.65,6000.65,6000.65,6000.65,280
2002/2/18,10:09:00,5993.34,5993.34,5993.34,5993.34,334
2002/2/18,10:10:00,5997.03,5997.03,5997.03,5997.03,277
2002/2/18,10:11:00,5995.60,5995.60,5995.60,5995.60,265
2002/2/18,10:12:00,5992.75,5992.75,5992.75,5992.75,354
2002/2/18,10:13:00,5992.94,5992.94,5992.94,5992.94,263
2002/2/18,10:14:00,5993.78,5993.78,5993.78,5993.78,182
2002/2/18,10:15:00,5993.11,5993.11,5993.11,5993.11,204
2002/2/18,10:16:00,5994.78,5994.78,5994.78,5994.78,246
2002/2/18,10:17:00,5996.12,5996.12,5996.12,5996.12,227
2002/2/18,10:18:00,6000.20,6000.20,6000.20,6000.20,211
2002/2/18,10:19:00,5999.54,5999.54,5999.54,5999.54,244
2002/2/18,10:20:00,6000.20,6000.20,6000.20,6000.20,253
2002/2/18,10:21:00,6000.58,6000.58,6000.58,6000.58,316
2002/2/18,10:22:00,5999.69,5999.69,5999.69,5999.69,326
2002/2/18,10:23:00,5998.93,5998.93,5998.93,5998.93,345
2002/2/18,10:24:00,6007.67,6007.67,6007.67,6007.67,339
2002/2/18,10:25:00,6000.17,6000.17,6000.17,6000.17,347
2002/2/18,10:26:00,6006.35,6006.35,6006.35,6006.35,339
2002/2/18,10:27:00,6004.99,6004.99,6004.99,6004.99,717
2002/2/18,10:28:00,6011.35,6011.35,6011.35,6011.35,429
2002/2/18,10:29:00,6018.11,6018.11,6018.11,6018.11,555
2002/2/18,10:30:00,6016.54,6016.54,6016.54,6016.54,397
2002/2/18,10:31:00,6018.69,6018.69,6018.69,6018.69,550
2002/2/18,10:32:00,6016.73,6016.73,6016.73,6016.73,623
2002/2/18,10:33:00,6020.91,6020.91,6020.91,6020.91,587
2002/2/18,10:34:00,6012.81,6012.81,6012.81,6012.81,351
2002/2/18,10:35:00,6005.68,6005.68,6005.68,6005.68,412
2002/2/18,10:36:00,6014.98,6014.98,6014.98,6014.98,458
2002/2/18,10:37:00,6012.83,6012.83,6012.83,6012.83,426
2002/2/18,10:38:00,6011.75,6011.75,6011.75,6011.75,379
2002/2/18,10:39:00,6014.63,6014.63,6014.63,6014.63,301
2002/2/18,10:40:00,6006.40,6006.40,6006.40,6006.40,204
2002/2/18,10:41:00,6004.35,6004.35,6004.35,6004.35,246
2002/2/18,10:42:00,6004.03,6004.03,6004.03,6004.03,267
2002/2/18,10:43:00,6001.57,6001.57,6001.57,6001.57,224
2002/2/18,10:44:00,6006.88,6006.88,6006.88,6006.88,186
2002/2/18,10:45:00,6008.60,6008.60,6008.60,6008.60,334
2002/2/18,10:46:00,6003.62,6003.62,6003.62,6003.62,249
2002/2/18,10:47:00,6004.45,6004.45,6004.45,6004.45,223
2002/2/18,10:48:00,6005.60,6005.60,6005.60,6005.60,226
2002/2/18,10:49:00,6000.55,6000.55,6000.55,6000.55,194
2002/2/18,10:50:00,5997.38,5997.38,5997.38,5997.38,174
2002/2/18,10:51:00,6007.03,6007.03,6007.03,6007.03,358
2002/2/18,10:52:00,6002.22,6002.22,6002.22,6002.22,480
2002/2/18,10:53:00,6008.83,6008.83,6008.83,6008.83,291
2002/2/18,10:54:00,6000.05,6000.05,6000.05,6000.05,274
2002/2/18,10:55:00,6007.11,6007.11,6007.11,6007.11,369
2002/2/18,10:56:00,5999.79,5999.79,5999.79,5999.79,436
2002/2/18,10:57:00,6006.58,6006.58,6006.58,6006.58,263
2002/2/18,10:58:00,6010.01,6010.01,6010.01,6010.01,198
2002/2/18,10:59:00,6005.88,6005.88,6005.88,6005.88,208
2002/2/18,11:00:00,6007.85,6007.85,6007.85,6007.85,225
2002/2/18,11:01:00,6011.38,6011.38,6011.38,6011.38,198
2002/2/18,11:02:00,6009.91,6009.91,6009.91,6009.91,278
2002/2/18,11:03:00,6010.70,6010.70,6010.70,6010.70,218
2002/2/18,11:04:00,6006.81,6006.81,6006.81,6006.81,216
2002/2/18,11:05:00,6017.53,6017.53,6017.53,6017.53,238
2002/2/18,11:06:00,6009.62,6009.62,6009.62,6009.62,251
2002/2/18,11:07:00,6005.07,6005.07,6005.07,6005.07,200
2002/2/18,11:08:00,6009.27,6009.27,6009.27,6009.27,217
2002/2/18,11:09:00,6010.52,6010.52,6010.52,6010.52,246
2002/2/18,11:10:00,6009.93,6009.93,6009.93,6009.93,206
2002/2/18,11:11:00,6016.24,6016.24,6016.24,6016.24,277
2002/2/18,11:12:00,6015.67,6015.67,6015.67,6015.67,302
2002/2/18,11:13:00,6014.20,6014.20,6014.20,6014.20,211
2002/2/18,11:14:00,6014.36,6014.36,6014.36,6014.36,273
2002/2/18,11:15:00,6016.52,6016.52,6016.52,6016.52,304
2002/2/18,11:16:00,6022.12,6022.12,6022.12,6022.12,338
2002/2/18,11:17:00,6017.75,6017.75,6017.75,6017.75,294
2002/2/18,11:18:00,6026.47,6026.47,6026.47,6026.47,395
2002/2/18,11:19:00,6027.86,6027.86,6027.86,6027.86,306
2002/2/18,11:20:00,6026.66,6026.66,6026.66,6026.66,381
2002/2/18,11:21:00,6028.63,6028.63,6028.63,6028.63,371
2002/2/18,11:22:00,6026.16,6026.16,6026.16,6026.16,520
2002/2/18,11:23:00,6029.63,6029.63,6029.63,6029.63,686
2002/2/18,11:24:00,6030.83,6030.83,6030.83,6030.83,521
2002/2/18,11:25:00,6023.80,6023.80,6023.80,6023.80,432
2002/2/18,11:26:00,6030.23,6030.23,6030.23,6030.23,715
2002/2/18,11:27:00,6026.09,6026.09,6026.09,6026.09,574
2002/2/18,11:28:00,6025.29,6025.29,6025.29,6025.29,388
2002/2/18,11:29:00,6029.87,6029.87,6029.87,6029.87,385
2002/2/18,11:30:00,6029.73,6029.73,6029.73,6029.73,323
2002/2/18,11:31:00,6024.15,6024.15,6024.15,6024.15,331
2002/2/18,11:32:00,6024.04,6024.04,6024.04,6024.04,381
2002/2/18,11:33:00,6018.95,6018.95,6018.95,6018.95,289
2002/2/18,11:34:00,6017.84,6017.84,6017.84,6017.84,340
2002/2/18,11:35:00,6022.01,6022.01,6022.01,6022.01,252
2002/2/18,11:36:00,6012.54,6012.54,6012.54,6012.54,238
2002/2/18,11:37:00,6016.73,6016.73,6016.73,6016.73,216
2002/2/18,11:38:00,6012.56,6012.56,6012.56,6012.56,158
2002/2/18,11:39:00,6015.92,6015.92,6015.92,6015.92,152
2002/2/18,11:40:00,6019.19,6019.19,6019.19,6019.19,165
2002/2/18,11:41:00,6019.13,6019.13,6019.13,6019.13,191
2002/2/18,11:42:00,6018.71,6018.71,6018.71,6018.71,173
2002/2/18,11:43:00,6014.29,6014.29,6014.29,6014.29,152
2002/2/18,11:44:00,6018.67,6018.67,6018.67,6018.67,174
2002/2/18,11:45:00,6016.76,6016.76,6016.76,6016.76,166
2002/2/18,11:46:00,6016.48,6016.48,6016.48,6016.48,120
2002/2/18,11:47:00,6018.26,6018.26,6018.26,6018.26,151
2002/2/18,11:48:00,6019.31,6019.31,6019.31,6019.31,126
2002/2/18,11:49:00,6016.48,6016.48,6016.48,6016.48,138
2002/2/18,11:50:00,6017.37,6017.37,6017.37,6017.37,150
2002/2/18,11:51:00,6010.12,6010.12,6010.12,6010.12,160
2002/2/18,11:52:00,6013.71,6013.71,6013.71,6013.71,212
2002/2/18,11:53:00,6019.46,6019.46,6019.46,6019.46,200
2002/2/18,11:54:00,6017.09,6017.09,6017.09,6017.09,137
2002/2/18,11:55:00,6010.65,6010.65,6010.65,6010.65,133
2002/2/18,11:56:00,6021.60,6021.60,6021.60,6021.60,160
2002/2/18,11:57:00,6021.47,6021.47,6021.47,6021.47,174
2002/2/18,11:58:00,6013.34,6013.34,6013.34,6013.34,134
2002/2/18,11:59:00,6022.84,6022.84,6022.84,6022.84,171
2002/2/18,12:00:00,6024.74,6024.74,6024.74,6024.74,139
2002/2/18,12:01:00,6023.63,6023.63,6023.63,6023.63,177
2002/2/18,12:02:00,6022.95,6022.95,6022.95,6022.95,189
2002/2/18,12:03:00,6021.51,6021.51,6021.51,6021.51,213
2002/2/18,12:04:00,6022.18,6022.18,6022.18,6022.18,188
2002/2/18,12:05:00,6022.65,6022.65,6022.65,6022.65,332
2002/2/18,12:06:00,6029.10,6029.10,6029.10,6029.10,164
2002/2/18,12:07:00,6025.07,6025.07,6025.07,6025.07,373
2002/2/18,12:08:00,6027.20,6027.20,6027.20,6027.20,464
2002/2/18,12:09:00,6026.88,6026.88,6026.88,6026.88,230
2002/2/18,12:10:00,6024.13,6024.13,6024.13,6024.13,284
2002/2/18,12:11:00,6025.37,6025.37,6025.37,6025.37,451
2002/2/18,12:12:00,6024.80,6024.80,6024.80,6024.80,334
2002/2/18,12:13:00,6026.68,6026.68,6026.68,6026.68,306
2002/2/18,12:14:00,6029.23,6029.23,6029.23,6029.23,281
2002/2/18,12:15:00,6028.99,6028.99,6028.99,6028.99,329
2002/2/18,12:16:00,6032.45,6032.45,6032.45,6032.45,267
2002/2/18,12:17:00,6030.90,6030.90,6030.90,6030.90,401
2002/2/18,12:18:00,6039.28,6039.28,6039.28,6039.28,268
2002/2/18,12:19:00,6038.69,6038.69,6038.69,6038.69,211
2002/2/18,12:20:00,6034.03,6034.03,6034.03,6034.03,210
2002/2/18,12:21:00,6030.35,6030.35,6030.35,6030.35,235
2002/2/18,12:22:00,6029.28,6029.28,6029.28,6029.28,263
2002/2/18,12:23:00,6028.98,6028.98,6028.98,6028.98,208
2002/2/18,12:24:00,6029.17,6029.17,6029.17,6029.17,185
2002/2/18,12:25:00,6028.04,6028.04,6028.04,6028.04,172
2002/2/18,12:26:00,6025.65,6025.65,6025.65,6025.65,196
2002/2/18,12:27:00,6027.89,6027.89,6027.89,6027.89,214
2002/2/18,12:28:00,6024.14,6024.14,6024.14,6024.14,273
2002/2/18,12:29:00,6025.97,6025.97,6025.97,6025.97,280
2002/2/18,12:30:00,6021.88,6021.88,6021.88,6021.88,300
2002/2/18,12:31:00,6027.16,6027.16,6027.16,6027.16,365
2002/2/18,12:32:00,6018.74,6018.74,6018.74,6018.74,348
2002/2/18,12:33:00,6016.97,6016.97,6016.97,6016.97,300
2002/2/18,12:34:00,6013.75,6013.75,6013.75,6013.75,289
2002/2/18,12:35:00,6012.07,6012.07,6012.07,6012.07,213
2002/2/18,12:36:00,6010.89,6010.89,6010.89,6010.89,350
2002/2/18,12:37:00,6014.54,6014.54,6014.54,6014.54,253
2002/2/18,12:38:00,6017.97,6017.97,6017.97,6017.97,254
2002/2/18,12:39:00,6016.24,6016.24,6016.24,6016.24,274
2002/2/18,12:40:00,6012.28,6012.28,6012.28,6012.28,347
2002/2/18,12:41:00,6015.22,6015.22,6015.22,6015.22,431
2002/2/18,12:42:00,6012.58,6012.58,6012.58,6012.58,362
2002/2/18,12:43:00,6013.84,6013.84,6013.84,6013.84,258
2002/2/18,12:44:00,6012.70,6012.70,6012.70,6012.70,335
2002/2/18,12:45:00,6005.00,6005.00,6005.00,6005.00,336
2002/2/18,12:46:00,6004.53,6004.53,6004.53,6004.53,369
2002/2/18,12:47:00,6001.71,6001.71,6001.71,6001.71,372
2002/2/18,12:48:00,6002.29,6002.29,6002.29,6002.29,318
2002/2/18,12:49:00,5996.83,5996.83,5996.83,5996.83,332
2002/2/18,12:50:00,5995.90,5995.90,5995.90,5995.90,259
2002/2/18,12:51:00,5994.44,5994.44,5994.44,5994.44,316
2002/2/18,12:52:00,5993.87,5993.87,5993.87,5993.87,520
2002/2/18,12:53:00,5992.04,5992.04,5992.04,5992.04,373
2002/2/18,12:54:00,5991.18,5991.18,5991.18,5991.18,324
2002/2/18,12:55:00,5991.09,5991.09,5991.09,5991.09,308
2002/2/18,12:56:00,5992.23,5992.23,5992.23,5992.23,762
2002/2/18,12:57:00,5999.88,5999.88,5999.88,5999.88,382
2002/2/18,12:58:00,6001.74,6001.74,6001.74,6001.74,341
2002/2/18,12:59:00,5999.20,5999.20,5999.20,5999.20,207
2002/2/18,13:00:00,5996.22,5996.22,5996.22,5996.22,223
2002/2/18,13:01:00,5998.65,5998.65,5998.65,5998.65,263
2002/2/18,13:02:00,5998.71,5998.71,5998.71,5998.71,323
2002/2/18,13:03:00,6001.77,6001.77,6001.77,6001.77,242
2002/2/18,13:04:00,5998.55,5998.55,5998.55,5998.55,258
2002/2/18,13:05:00,6006.88,6006.88,6006.88,6006.88,265
2002/2/18,13:06:00,6008.32,6008.32,6008.32,6008.32,369
2002/2/18,13:07:00,6010.40,6010.40,6010.40,6010.40,415
2002/2/18,13:08:00,6002.19,6002.19,6002.19,6002.19,336
2002/2/18,13:09:00,6004.84,6004.84,6004.84,6004.84,340
2002/2/18,13:10:00,6001.02,6001.02,6001.02,6001.02,257
2002/2/18,13:11:00,6005.71,6005.71,6005.71,6005.71,304
2002/2/18,13:12:00,6000.98,6000.98,6000.98,6000.98,357
2002/2/18,13:13:00,6003.98,6003.98,6003.98,6003.98,292
2002/2/18,13:14:00,5996.93,5996.93,5996.93,5996.93,279
2002/2/18,13:15:00,5993.46,5993.46,5993.46,5993.46,268
2002/2/18,13:16:00,5991.47,5991.47,5991.47,5991.47,408
2002/2/18,13:17:00,5983.62,5983.62,5983.62,5983.62,420
2002/2/18,13:18:00,5976.92,5976.92,5976.92,5976.92,416
2002/2/18,13:19:00,5975.85,5975.85,5975.85,5975.85,455
2002/2/18,13:20:00,5966.84,5966.84,5966.84,5966.84,652
2002/2/18,13:21:00,5969.13,5969.13,5969.13,5969.13,837
2002/2/18,13:22:00,5964.19,5964.19,5964.19,5964.19,735
2002/2/18,13:23:00,5964.19,5964.19,5964.19,5964.19,585
2002/2/18,13:24:00,5964.48,5964.48,5964.48,5964.48,511
2002/2/18,13:25:00,5962.44,5962.44,5962.44,5962.44,554
2002/2/18,13:26:00,5970.37,5970.37,5970.37,5970.37,513
2002/2/18,13:27:00,5953.75,5953.75,5953.75,5953.75,827
2002/2/18,13:28:00,5954.13,5954.13,5954.13,5954.13,757
2002/2/18,13:29:00,5962.04,5962.04,5962.04,5962.04,814
2002/2/18,13:30:00,5968.61,5968.61,5968.61,5968.61,3151
2002/2/19,09:00:00,5968.61,5968.61,5968.61,5968.61,0
2002/2/19,09:01:00,6000.61,6000.61,6000.61,6000.61,0
2002/2/19,09:02:00,5997.01,5997.01,5997.01,5997.01,4100
2002/2/19,09:03:00,5994.15,5994.15,5994.15,5994.15,1057
2002/2/19,09:04:00,5987.73,5987.73,5987.73,5987.73,992
2002/2/19,09:05:00,5983.18,5983.18,5983.18,5983.18,807
2002/2/19,09:06:00,5978.86,5978.86,5978.86,5978.86,941
2002/2/19,09:07:00,5974.88,5974.88,5974.88,5974.88,900
2002/2/19,09:08:00,5967.27,5967.27,5967.27,5967.27,831
2002/2/19,09:09:00,5963.10,5963.10,5963.10,5963.10,727
2002/2/19,09:10:00,5968.16,5968.16,5968.16,5968.16,861
2002/2/19,09:11:00,5958.00,5958.00,5958.00,5958.00,1025
2002/2/19,09:12:00,5957.85,5957.85,5957.85,5957.85,1059
2002/2/19,09:13:00,5956.82,5956.82,5956.82,5956.82,752
2002/2/19,09:14:00,5963.46,5963.46,5963.46,5963.46,675
2002/2/19,09:15:00,5970.63,5970.63,5970.63,5970.63,584
2002/2/19,09:16:00,5973.17,5973.17,5973.17,5973.17,721
2002/2/19,09:17:00,5977.51,5977.51,5977.51,5977.51,1146
2002/2/19,09:18:00,5978.91,5978.91,5978.91,5978.91,1181
2002/2/19,09:19:00,5980.97,5980.97,5980.97,5980.97,1123
2002/2/19,09:20:00,5980.43,5980.43,5980.43,5980.43,825
2002/2/19,09:21:00,5976.36,5976.36,5976.36,5976.36,1167
2002/2/19,09:22:00,5975.90,5975.90,5975.90,5975.90,1044
2002/2/19,09:23:00,5967.84,5967.84,5967.84,5967.84,671
2002/2/19,09:24:00,5965.76,5965.76,5965.76,5965.76,522
2002/2/19,09:25:00,5971.04,5971.04,5971.04,5971.04,460
2002/2/19,09:26:00,5971.52,5971.52,5971.52,5971.52,494
2002/2/19,09:27:00,5967.90,5967.90,5967.90,5967.90,536
2002/2/19,09:28:00,5963.66,5963.66,5963.66,5963.66,466
2002/2/19,09:29:00,5962.18,5962.18,5962.18,5962.18,446
2002/2/19,09:30:00,5963.30,5963.30,5963.30,5963.30,401
2002/2/19,09:31:00,5966.56,5966.56,5966.56,5966.56,553
2002/2/19,09:32:00,5965.03,5965.03,5965.03,5965.03,494
2002/2/19,09:33:00,5966.07,5966.07,5966.07,5966.07,368
2002/2/19,09:34:00,5962.02,5962.02,5962.02,5962.02,361
2002/2/19,09:35:00,5968.95,5968.95,5968.95,5968.95,406
2002/2/19,09:36:00,5968.32,5968.32,5968.32,5968.32,505
2002/2/19,09:37:00,5970.81,5970.81,5970.81,5970.81,411
2002/2/19,09:38:00,5970.04,5970.04,5970.04,5970.04,379
2002/2/19,09:39:00,5976.61,5976.61,5976.61,5976.61,373
2002/2/19,09:40:00,5972.65,5972.65,5972.65,5972.65,334
2002/2/19,09:41:00,5980.41,5980.41,5980.41,5980.41,443
2002/2/19,09:42:00,5982.21,5982.21,5982.21,5982.21,579
2002/2/19,09:43:00,5985.30,5985.30,5985.30,5985.30,547
2002/2/19,09:44:00,5985.44,5985.44,5985.44,5985.44,437
2002/2/19,09:45:00,5986.80,5986.80,5986.80,5986.80,428
2002/2/19,09:46:00,5987.10,5987.10,5987.10,5987.10,607
2002/2/19,09:47:00,5987.07,5987.07,5987.07,5987.07,619
2002/2/19,09:48:00,5985.17,5985.17,5985.17,5985.17,524
2002/2/19,09:49:00,5983.67,5983.67,5983.67,5983.67,411
2002/2/19,09:50:00,5988.33,5988.33,5988.33,5988.33,513
2002/2/19,09:51:00,5980.72,5980.72,5980.72,5980.72,496
2002/2/19,09:52:00,5982.19,5982.19,5982.19,5982.19,728
2002/2/19,09:53:00,5990.84,5990.84,5990.84,5990.84,478
2002/2/19,09:54:00,5984.78,5984.78,5984.78,5984.78,363
2002/2/19,09:55:00,5988.67,5988.67,5988.67,5988.67,352
2002/2/19,09:56:00,5983.90,5983.90,5983.90,5983.90,370
2002/2/19,09:57:00,5987.87,5987.87,5987.87,5987.87,471
2002/2/19,09:58:00,5986.07,5986.07,5986.07,5986.07,445
2002/2/19,09:59:00,5987.11,5987.11,5987.11,5987.11,437
2002/2/19,10:00:00,5993.07,5993.07,5993.07,5993.07,413
2002/2/19,10:01:00,5995.93,5995.93,5995.93,5995.93,587
2002/2/19,10:02:00,5996.31,5996.31,5996.31,5996.31,752
2002/2/19,10:03:00,5990.94,5990.94,5990.94,5990.94,767
2002/2/19,10:04:00,5997.78,5997.78,5997.78,5997.78,668
2002/2/19,10:05:00,5994.66,5994.66,5994.66,5994.66,512
2002/2/19,10:06:00,5998.97,5998.97,5998.97,5998.97,695
2002/2/19,10:07:00,5987.99,5987.99,5987.99,5987.99,797
2002/2/19,10:08:00,5986.94,5986.94,5986.94,5986.94,508
2002/2/19,10:09:00,5982.57,5982.57,5982.57,5982.57,360
2002/2/19,10:10:00,5980.65,5980.65,5980.65,5980.65,372
2002/2/19,10:11:00,5973.69,5973.69,5973.69,5973.69,480
2002/2/19,10:12:00,5974.37,5974.37,5974.37,5974.37,498
2002/2/19,10:13:00,5972.94,5972.94,5972.94,5972.94,472
2002/2/19,10:14:00,5977.84,5977.84,5977.84,5977.84,406
2002/2/19,10:15:00,5971.37,5971.37,5971.37,5971.37,329
2002/2/19,10:16:00,5971.62,5971.62,5971.62,5971.62,310
2002/2/19,10:17:00,5978.50,5978.50,5978.50,5978.50,428
2002/2/19,10:18:00,5973.33,5973.33,5973.33,5973.33,355
2002/2/19,10:19:00,5974.93,5974.93,5974.93,5974.93,339
2002/2/19,10:20:00,5969.69,5969.69,5969.69,5969.69,304
2002/2/19,10:21:00,5974.02,5974.02,5974.02,5974.02,338
2002/2/19,10:22:00,5974.78,5974.78,5974.78,5974.78,397
2002/2/19,10:23:00,5972.77,5972.77,5972.77,5972.77,274
2002/2/19,10:24:00,5976.37,5976.37,5976.37,5976.37,266
2002/2/19,10:25:00,5969.81,5969.81,5969.81,5969.81,436
2002/2/19,10:26:00,5964.06,5964.06,5964.06,5964.06,336
2002/2/19,10:27:00,5962.75,5962.75,5962.75,5962.75,618
2002/2/19,10:28:00,5955.07,5955.07,5955.07,5955.07,620
2002/2/19,10:29:00,5954.28,5954.28,5954.28,5954.28,596
2002/2/19,10:30:00,5946.59,5946.59,5946.59,5946.59,664
2002/2/19,10:31:00,5944.52,5944.52,5944.52,5944.52,785
2002/2/19,10:32:00,5934.81,5934.81,5934.81,5934.81,880
2002/2/19,10:33:00,5929.07,5929.07,5929.07,5929.07,707
2002/2/19,10:34:00,5927.48,5927.48,5927.48,5927.48,773
2002/2/19,10:35:00,5926.17,5926.17,5926.17,5926.17,775
2002/2/19,10:36:00,5924.54,5924.54,5924.54,5924.54,616
2002/2/19,10:37:00,5931.34,5931.34,5931.34,5931.34,560
2002/2/19,10:38:00,5928.77,5928.77,5928.77,5928.77,444
2002/2/19,10:39:00,5936.18,5936.18,5936.18,5936.18,388
2002/2/19,10:40:00,5937.34,5937.34,5937.34,5937.34,359
2002/2/19,10:41:00,5937.07,5937.07,5937.07,5937.07,415
2002/2/19,10:42:00,5936.38,5936.38,5936.38,5936.38,428
2002/2/19,10:43:00,5933.51,5933.51,5933.51,5933.51,322
2002/2/19,10:44:00,5929.12,5929.12,5929.12,5929.12,276
2002/2/19,10:45:00,5929.93,5929.93,5929.93,5929.93,240
2002/2/19,10:46:00,5926.68,5926.68,5926.68,5926.68,276
2002/2/19,10:47:00,5920.33,5920.33,5920.33,5920.33,388
2002/2/19,10:48:00,5920.01,5920.01,5920.01,5920.01,360
2002/2/19,10:49:00,5919.43,5919.43,5919.43,5919.43,265
2002/2/19,10:50:00,5915.94,5915.94,5915.94,5915.94,286
2002/2/19,10:51:00,5909.19,5909.19,5909.19,5909.19,461
2002/2/19,10:52:00,5911.65,5911.65,5911.65,5911.65,646
2002/2/19,10:53:00,5906.76,5906.76,5906.76,5906.76,448
2002/2/19,10:54:00,5905.51,5905.51,5905.51,5905.51,431
2002/2/19,10:55:00,5905.27,5905.27,5905.27,5905.27,532
2002/2/19,10:56:00,5901.29,5901.29,5901.29,5901.29,558
2002/2/19,10:57:00,5900.92,5900.92,5900.92,5900.92,536
2002/2/19,10:58:00,5893.02,5893.02,5893.02,5893.02,392
2002/2/19,10:59:00,5895.31,5895.31,5895.31,5895.31,485
2002/2/19,11:00:00,5891.70,5891.70,5891.70,5891.70,415
2002/2/19,11:01:00,5891.97,5891.97,5891.97,5891.97,523
2002/2/19,11:02:00,5888.91,5888.91,5888.91,5888.91,616
2002/2/19,11:03:00,5896.95,5896.95,5896.95,5896.95,484
2002/2/19,11:04:00,5893.79,5893.79,5893.79,5893.79,373
2002/2/19,11:05:00,5895.23,5895.23,5895.23,5895.23,300
2002/2/19,11:06:00,5902.31,5902.31,5902.31,5902.31,337
2002/2/19,11:07:00,5906.55,5906.55,5906.55,5906.55,419
2002/2/19,11:08:00,5908.26,5908.26,5908.26,5908.26,361
2002/2/19,11:09:00,5905.80,5905.80,5905.80,5905.80,292
2002/2/19,11:10:00,5906.74,5906.74,5906.74,5906.74,270
2002/2/19,11:11:00,5909.34,5909.34,5909.34,5909.34,367
2002/2/19,11:12:00,5910.11,5910.11,5910.11,5910.11,330
2002/2/19,11:13:00,5914.67,5914.67,5914.67,5914.67,295
2002/2/19,11:14:00,5921.24,5921.24,5921.24,5921.24,222
2002/2/19,11:15:00,5913.32,5913.32,5913.32,5913.32,218
2002/2/19,11:16:00,5913.95,5913.95,5913.95,5913.95,274
2002/2/19,11:17:00,5915.32,5915.32,5915.32,5915.32,313
2002/2/19,11:18:00,5919.71,5919.71,5919.71,5919.71,231
2002/2/19,11:19:00,5920.69,5920.69,5920.69,5920.69,184
2002/2/19,11:20:00,5917.36,5917.36,5917.36,5917.36,174
2002/2/19,11:21:00,5911.30,5911.30,5911.30,5911.30,211
2002/2/19,11:22:00,5911.72,5911.72,5911.72,5911.72,257
2002/2/19,11:23:00,5910.01,5910.01,5910.01,5910.01,168
2002/2/19,11:24:00,5906.36,5906.36,5906.36,5906.36,169
2002/2/19,11:25:00,5903.55,5903.55,5903.55,5903.55,194
2002/2/19,11:26:00,5903.08,5903.08,5903.08,5903.08,237
2002/2/19,11:27:00,5901.13,5901.13,5901.13,5901.13,258
2002/2/19,11:28:00,5897.34,5897.34,5897.34,5897.34,209
2002/2/19,11:29:00,5896.12,5896.12,5896.12,5896.12,220
2002/2/19,11:30:00,5897.64,5897.64,5897.64,5897.64,226
2002/2/19,11:31:00,5898.05,5898.05,5898.05,5898.05,227
2002/2/19,11:32:00,5898.35,5898.35,5898.35,5898.35,301
2002/2/19,11:33:00,5894.59,5894.59,5894.59,5894.59,193
2002/2/19,11:34:00,5894.22,5894.22,5894.22,5894.22,177
2002/2/19,11:35:00,5893.34,5893.34,5893.34,5893.34,159
2002/2/19,11:36:00,5896.21,5896.21,5896.21,5896.21,190
2002/2/19,11:37:00,5897.02,5897.02,5897.02,5897.02,202
2002/2/19,11:38:00,5899.27,5899.27,5899.27,5899.27,265
2002/2/19,11:39:00,5902.50,5902.50,5902.50,5902.50,205
2002/2/19,11:40:00,5898.78,5898.78,5898.78,5898.78,208
2002/2/19,11:41:00,5903.12,5903.12,5903.12,5903.12,277
2002/2/19,11:42:00,5906.58,5906.58,5906.58,5906.58,273
2002/2/19,11:43:00,5906.31,5906.31,5906.31,5906.31,207
2002/2/19,11:44:00,5901.88,5901.88,5901.88,5901.88,152
2002/2/19,11:45:00,5900.95,5900.95,5900.95,5900.95,149
2002/2/19,11:46:00,5897.65,5897.65,5897.65,5897.65,186
2002/2/19,11:47:00,5899.05,5899.05,5899.05,5899.05,177
2002/2/19,11:48:00,5897.25,5897.25,5897.25,5897.25,153
2002/2/19,11:49:00,5891.94,5891.94,5891.94,5891.94,153
2002/2/19,11:50:00,5891.05,5891.05,5891.05,5891.05,142
2002/2/19,11:51:00,5895.70,5895.70,5895.70,5895.70,254
2002/2/19,11:52:00,5888.74,5888.74,5888.74,5888.74,225
2002/2/19,11:53:00,5888.51,5888.51,5888.51,5888.51,196
2002/2/19,11:54:00,5888.01,5888.01,5888.01,5888.01,167
2002/2/19,11:55:00,5883.31,5883.31,5883.31,5883.31,203
2002/2/19,11:56:00,5881.11,5881.11,5881.11,5881.11,286
2002/2/19,11:57:00,5881.46,5881.46,5881.46,5881.46,327
2002/2/19,11:58:00,5875.87,5875.87,5875.87,5875.87,365
2002/2/19,11:59:00,5873.68,5873.68,5873.68,5873.68,399
2002/2/19,12:00:00,5874.14,5874.14,5874.14,5874.14,330
2002/2/19,12:01:00,5876.63,5876.63,5876.63,5876.63,679
2002/2/19,12:02:00,5869.13,5869.13,5869.13,5869.13,647
2002/2/19,12:03:00,5867.05,5867.05,5867.05,5867.05,357
2002/2/19,12:04:00,5867.85,5867.85,5867.85,5867.85,335
2002/2/19,12:05:00,5868.22,5868.22,5868.22,5868.22,255
2002/2/19,12:06:00,5867.12,5867.12,5867.12,5867.12,312
2002/2/19,12:07:00,5867.60,5867.60,5867.60,5867.60,263
2002/2/19,12:08:00,5869.85,5869.85,5869.85,5869.85,285
2002/2/19,12:09:00,5877.29,5877.29,5877.29,5877.29,246
2002/2/19,12:10:00,5874.28,5874.28,5874.28,5874.28,214
2002/2/19,12:11:00,5880.53,5880.53,5880.53,5880.53,288
2002/2/19,12:12:00,5881.48,5881.48,5881.48,5881.48,274
2002/2/19,12:13:00,5884.32,5884.32,5884.32,5884.32,219
2002/2/19,12:14:00,5888.21,5888.21,5888.21,5888.21,213
2002/2/19,12:15:00,5887.51,5887.51,5887.51,5887.51,176
2002/2/19,12:16:00,5888.83,5888.83,5888.83,5888.83,233
2002/2/19,12:17:00,5887.86,5887.86,5887.86,5887.86,223
2002/2/19,12:18:00,5889.35,5889.35,5889.35,5889.35,248
2002/2/19,12:19:00,5889.25,5889.25,5889.25,5889.25,184
2002/2/19,12:20:00,5890.80,5890.80,5890.80,5890.80,180
2002/2/19,12:21:00,5888.88,5888.88,5888.88,5888.88,217
2002/2/19,12:22:00,5887.57,5887.57,5887.57,5887.57,196
2002/2/19,12:23:00,5882.02,5882.02,5882.02,5882.02,125
2002/2/19,12:24:00,5886.97,5886.97,5886.97,5886.97,168
2002/2/19,12:25:00,5887.79,5887.79,5887.79,5887.79,171
2002/2/19,12:26:00,5882.94,5882.94,5882.94,5882.94,158
2002/2/19,12:27:00,5882.42,5882.42,5882.42,5882.42,174
2002/2/19,12:28:00,5881.68,5881.68,5881.68,5881.68,155
2002/2/19,12:29:00,5880.14,5880.14,5880.14,5880.14,141
2002/2/19,12:30:00,5877.89,5877.89,5877.89,5877.89,132
2002/2/19,12:31:00,5879.85,5879.85,5879.85,5879.85,223
2002/2/19,12:32:00,5875.44,5875.44,5875.44,5875.44,229
2002/2/19,12:33:00,5873.92,5873.92,5873.92,5873.92,179
2002/2/19,12:34:00,5876.01,5876.01,5876.01,5876.01,191
2002/2/19,12:35:00,5876.49,5876.49,5876.49,5876.49,216
2002/2/19,12:36:00,5876.00,5876.00,5876.00,5876.00,155
2002/2/19,12:37:00,5877.30,5877.30,5877.30,5877.30,186
2002/2/19,12:38:00,5874.22,5874.22,5874.22,5874.22,170
2002/2/19,12:39:00,5878.94,5878.94,5878.94,5878.94,183
2002/2/19,12:40:00,5876.65,5876.65,5876.65,5876.65,188
2002/2/19,12:41:00,5881.26,5881.26,5881.26,5881.26,195
2002/2/19,12:42:00,5884.32,5884.32,5884.32,5884.32,211
2002/2/19,12:43:00,5881.11,5881.11,5881.11,5881.11,209
2002/2/19,12:44:00,5885.13,5885.13,5885.13,5885.13,224
2002/2/19,12:45:00,5885.92,5885.92,5885.92,5885.92,270
2002/2/19,12:46:00,5886.73,5886.73,5886.73,5886.73,408
2002/2/19,12:47:00,5889.94,5889.94,5889.94,5889.94,452
2002/2/19,12:48:00,5893.61,5893.61,5893.61,5893.61,373
2002/2/19,12:49:00,5896.78,5896.78,5896.78,5896.78,358
2002/2/19,12:50:00,5900.83,5900.83,5900.83,5900.83,298
2002/2/19,12:51:00,5897.76,5897.76,5897.76,5897.76,400
2002/2/19,12:52:00,5904.72,5904.72,5904.72,5904.72,325
2002/2/19,12:53:00,5906.22,5906.22,5906.22,5906.22,312
2002/2/19,12:54:00,5908.80,5908.80,5908.80,5908.80,364
2002/2/19,12:55:00,5913.93,5913.93,5913.93,5913.93,333
2002/2/19,12:56:00,5916.24,5916.24,5916.24,5916.24,604
2002/2/19,12:57:00,5909.63,5909.63,5909.63,5909.63,468
2002/2/19,12:58:00,5905.66,5905.66,5905.66,5905.66,417
2002/2/19,12:59:00,5899.66,5899.66,5899.66,5899.66,455
2002/2/19,13:00:00,5898.47,5898.47,5898.47,5898.47,291
2002/2/19,13:01:00,5887.90,5887.90,5887.90,5887.90,390
2002/2/19,13:02:00,5887.68,5887.68,5887.68,5887.68,341
2002/2/19,13:03:00,5891.58,5891.58,5891.58,5891.58,345
2002/2/19,13:04:00,5886.32,5886.32,5886.32,5886.32,287
2002/2/19,13:05:00,5884.64,5884.64,5884.64,5884.64,276
2002/2/19,13:06:00,5888.04,5888.04,5888.04,5888.04,255
2002/2/19,13:07:00,5888.85,5888.85,5888.85,5888.85,324
2002/2/19,13:08:00,5884.79,5884.79,5884.79,5884.79,288
2002/2/19,13:09:00,5889.18,5889.18,5889.18,5889.18,299
2002/2/19,13:10:00,5878.14,5878.14,5878.14,5878.14,256
2002/2/19,13:11:00,5873.66,5873.66,5873.66,5873.66,444
2002/2/19,13:12:00,5873.79,5873.79,5873.79,5873.79,532
2002/2/19,13:13:00,5869.11,5869.11,5869.11,5869.11,498
2002/2/19,13:14:00,5866.31,5866.31,5866.31,5866.31,628
2002/2/19,13:15:00,5863.41,5863.41,5863.41,5863.41,453
2002/2/19,13:16:00,5860.50,5860.50,5860.50,5860.50,487
2002/2/19,13:17:00,5860.31,5860.31,5860.31,5860.31,621
2002/2/19,13:18:00,5860.42,5860.42,5860.42,5860.42,573
2002/2/19,13:19:00,5863.55,5863.55,5863.55,5863.55,620
2002/2/19,13:20:00,5860.41,5860.41,5860.41,5860.41,527
2002/2/19,13:21:00,5861.22,5861.22,5861.22,5861.22,569
2002/2/19,13:22:00,5863.34,5863.34,5863.34,5863.34,733
2002/2/19,13:23:00,5868.74,5868.74,5868.74,5868.74,464
2002/2/19,13:24:00,5869.05,5869.05,5869.05,5869.05,659
2002/2/19,13:25:00,5875.32,5875.32,5875.32,5875.32,657
2002/2/19,13:26:00,5868.58,5868.58,5868.58,5868.58,695
2002/2/19,13:27:00,5867.94,5867.94,5867.94,5867.94,615
2002/2/19,13:28:00,5865.06,5865.06,5865.06,5865.06,656
2002/2/19,13:29:00,5860.71,5860.71,5860.71,5860.71,1057
2002/2/19,13:30:00,5861.66,5861.66,5861.66,5861.66,3920
2002/2/20,09:00:00,5861.66,5861.66,5861.66,5861.66,0
2002/2/20,09:01:00,5817.74,5817.74,5817.74,5817.74,0
2002/2/20,09:02:00,5809.06,5809.06,5809.06,5809.06,3605
2002/2/20,09:03:00,5819.18,5819.18,5819.18,5819.18,760
2002/2/20,09:04:00,5822.46,5822.46,5822.46,5822.46,808
2002/2/20,09:05:00,5820.55,5820.55,5820.55,5820.55,753
2002/2/20,09:06:00,5830.46,5830.46,5830.46,5830.46,912
2002/2/20,09:07:00,5837.28,5837.28,5837.28,5837.28,881
2002/2/20,09:08:00,5838.65,5838.65,5838.65,5838.65,753
2002/2/20,09:09:00,5837.20,5837.20,5837.20,5837.20,748
2002/2/20,09:10:00,5832.09,5832.09,5832.09,5832.09,706
2002/2/20,09:11:00,5832.52,5832.52,5832.52,5832.52,683
2002/2/20,09:12:00,5825.27,5825.27,5825.27,5825.27,932
2002/2/20,09:13:00,5819.22,5819.22,5819.22,5819.22,746
2002/2/20,09:14:00,5812.10,5812.10,5812.10,5812.10,572
2002/2/20,09:15:00,5807.72,5807.72,5807.72,5807.72,570
2002/2/20,09:16:00,5803.25,5803.25,5803.25,5803.25,756
2002/2/20,09:17:00,5802.25,5802.25,5802.25,5802.25,958
2002/2/20,09:18:00,5793.98,5793.98,5793.98,5793.98,714
2002/2/20,09:19:00,5797.28,5797.28,5797.28,5797.28,712
2002/2/20,09:20:00,5797.54,5797.54,5797.54,5797.54,733
2002/2/20,09:21:00,5800.89,5800.89,5800.89,5800.89,785
2002/2/20,09:22:00,5807.34,5807.34,5807.34,5807.34,896
2002/2/20,09:23:00,5814.56,5814.56,5814.56,5814.56,607
2002/2/20,09:24:00,5811.95,5811.95,5811.95,5811.95,433
2002/2/20,09:25:00,5814.71,5814.71,5814.71,5814.71,429
2002/2/20,09:26:00,5816.12,5816.12,5816.12,5816.12,428
2002/2/20,09:27:00,5817.11,5817.11,5817.11,5817.11,390
2002/2/20,09:28:00,5817.22,5817.22,5817.22,5817.22,327
2002/2/20,09:29:00,5816.74,5816.74,5816.74,5816.74,292
2002/2/20,09:30:00,5817.70,5817.70,5817.70,5817.70,271
2002/2/20,09:31:00,5816.79,5816.79,5816.79,5816.79,284
2002/2/20,09:32:00,5816.39,5816.39,5816.39,5816.39,382
2002/2/20,09:33:00,5810.46,5810.46,5810.46,5810.46,262
2002/2/20,09:34:00,5809.11,5809.11,5809.11,5809.11,236
2002/2/20,09:35:00,5806.98,5806.98,5806.98,5806.98,260
2002/2/20,09:36:00,5797.36,5797.36,5797.36,5797.36,325
2002/2/20,09:37:00,5791.90,5791.90,5791.90,5791.90,369
2002/2/20,09:38:00,5793.14,5793.14,5793.14,5793.14,360
2002/2/20,09:39:00,5788.44,5788.44,5788.44,5788.44,505
2002/2/20,09:40:00,5781.74,5781.74,5781.74,5781.74,426
2002/2/20,09:41:00,5783.33,5783.33,5783.33,5783.33,441
2002/2/20,09:42:00,5778.16,5778.16,5778.16,5778.16,557
2002/2/20,09:43:00,5787.53,5787.53,5787.53,5787.53,438
2002/2/20,09:44:00,5792.19,5792.19,5792.19,5792.19,387
2002/2/20,09:45:00,5788.86,5788.86,5788.86,5788.86,392
2002/2/20,09:46:00,5790.75,5790.75,5790.75,5790.75,300
2002/2/20,09:47:00,5793.71,5793.71,5793.71,5793.71,382
2002/2/20,09:48:00,5792.49,5792.49,5792.49,5792.49,286
2002/2/20,09:49:00,5796.34,5796.34,5796.34,5796.34,238
2002/2/20,09:50:00,5796.69,5796.69,5796.69,5796.69,243
2002/2/20,09:51:00,5791.16,5791.16,5791.16,5791.16,318
2002/2/20,09:52:00,5795.03,5795.03,5795.03,5795.03,300
2002/2/20,09:53:00,5795.35,5795.35,5795.35,5795.35,202
2002/2/20,09:54:00,5793.96,5793.96,5793.96,5793.96,178
2002/2/20,09:55:00,5792.13,5792.13,5792.13,5792.13,186
2002/2/20,09:56:00,5795.87,5795.87,5795.87,5795.87,191
2002/2/20,09:57:00,5793.07,5793.07,5793.07,5793.07,225
2002/2/20,09:58:00,5795.09,5795.09,5795.09,5795.09,231
2002/2/20,09:59:00,5795.87,5795.87,5795.87,5795.87,179
2002/2/20,10:00:00,5796.42,5796.42,5796.42,5796.42,193
2002/2/20,10:01:00,5800.75,5800.75,5800.75,5800.75,284
2002/2/20,10:02:00,5802.29,5802.29,5802.29,5802.29,291
2002/2/20,10:03:00,5799.57,5799.57,5799.57,5799.57,204
2002/2/20,10:04:00,5805.27,5805.27,5805.27,5805.27,229
2002/2/20,10:05:00,5806.95,5806.95,5806.95,5806.95,244
2002/2/20,10:06:00,5805.58,5805.58,5805.58,5805.58,235
2002/2/20,10:07:00,5805.10,5805.10,5805.10,5805.10,368
2002/2/20,10:08:00,5809.32,5809.32,5809.32,5809.32,270
2002/2/20,10:09:00,5810.40,5810.40,5810.40,5810.40,246
2002/2/20,10:10:00,5809.69,5809.69,5809.69,5809.69,209
2002/2/20,10:11:00,5812.56,5812.56,5812.56,5812.56,293
2002/2/20,10:12:00,5810.50,5810.50,5810.50,5810.50,312
2002/2/20,10:13:00,5812.45,5812.45,5812.45,5812.45,187
2002/2/20,10:14:00,5809.09,5809.09,5809.09,5809.09,178
2002/2/20,10:15:00,5809.43,5809.43,5809.43,5809.43,181
2002/2/20,10:16:00,5807.70,5807.70,5807.70,5807.70,220
2002/2/20,10:17:00,5806.63,5806.63,5806.63,5806.63,177
2002/2/20,10:18:00,5803.03,5803.03,5803.03,5803.03,182
2002/2/20,10:19:00,5798.93,5798.93,5798.93,5798.93,196
2002/2/20,10:20:00,5796.69,5796.69,5796.69,5796.69,181
2002/2/20,10:21:00,5799.49,5799.49,5799.49,5799.49,244
2002/2/20,10:22:00,5793.60,5793.60,5793.60,5793.60,214
2002/2/20,10:23:00,5791.74,5791.74,5791.74,5791.74,216
2002/2/20,10:24:00,5798.43,5798.43,5798.43,5798.43,214
2002/2/20,10:25:00,5796.12,5796.12,5796.12,5796.12,259
2002/2/20,10:26:00,5796.11,5796.11,5796.11,5796.11,283
2002/2/20,10:27:00,5790.41,5790.41,5790.41,5790.41,257
2002/2/20,10:28:00,5797.93,5797.93,5797.93,5797.93,242
2002/2/20,10:29:00,5794.59,5794.59,5794.59,5794.59,211
2002/2/20,10:30:00,5795.19,5795.19,5795.19,5795.19,182
2002/2/20,10:31:00,5794.64,5794.64,5794.64,5794.64,258
2002/2/20,10:32:00,5788.12,5788.12,5788.12,5788.12,208
2002/2/20,10:33:00,5784.45,5784.45,5784.45,5784.45,247
2002/2/20,10:34:00,5785.55,5785.55,5785.55,5785.55,188
2002/2/20,10:35:00,5783.86,5783.86,5783.86,5783.86,215
2002/2/20,10:36:00,5782.11,5782.11,5782.11,5782.11,306
2002/2/20,10:37:00,5776.29,5776.29,5776.29,5776.29,250
2002/2/20,10:38:00,5774.19,5774.19,5774.19,5774.19,382
2002/2/20,10:39:00,5770.59,5770.59,5770.59,5770.59,365
2002/2/20,10:40:00,5767.57,5767.57,5767.57,5767.57,490
2002/2/20,10:41:00,5757.92,5757.92,5757.92,5757.92,622
2002/2/20,10:42:00,5753.58,5753.58,5753.58,5753.58,1089
2002/2/20,10:43:00,5750.39,5750.39,5750.39,5750.39,748
2002/2/20,10:44:00,5752.45,5752.45,5752.45,5752.45,610
2002/2/20,10:45:00,5748.08,5748.08,5748.08,5748.08,587
2002/2/20,10:46:00,5748.68,5748.68,5748.68,5748.68,657
2002/2/20,10:47:00,5755.61,5755.61,5755.61,5755.61,550
2002/2/20,10:48:00,5758.56,5758.56,5758.56,5758.56,416
2002/2/20,10:49:00,5759.12,5759.12,5759.12,5759.12,357
2002/2/20,10:50:00,5755.48,5755.48,5755.48,5755.48,283
2002/2/20,10:51:00,5752.91,5752.91,5752.91,5752.91,398
2002/2/20,10:52:00,5755.34,5755.34,5755.34,5755.34,481
2002/2/20,10:53:00,5749.87,5749.87,5749.87,5749.87,322
2002/2/20,10:54:00,5751.27,5751.27,5751.27,5751.27,257
2002/2/20,10:55:00,5754.97,5754.97,5754.97,5754.97,239
2002/2/20,10:56:00,5749.06,5749.06,5749.06,5749.06,281
2002/2/20,10:57:00,5749.16,5749.16,5749.16,5749.16,234
2002/2/20,10:58:00,5754.07,5754.07,5754.07,5754.07,253
2002/2/20,10:59:00,5753.05,5753.05,5753.05,5753.05,243
2002/2/20,11:00:00,5749.13,5749.13,5749.13,5749.13,235
2002/2/20,11:01:00,5747.06,5747.06,5747.06,5747.06,377
2002/2/20,11:02:00,5745.96,5745.96,5745.96,5745.96,537
2002/2/20,11:03:00,5740.93,5740.93,5740.93,5740.93,625
2002/2/20,11:04:00,5735.79,5735.79,5735.79,5735.79,528
2002/2/20,11:05:00,5729.54,5729.54,5729.54,5729.54,702
2002/2/20,11:06:00,5723.18,5723.18,5723.18,5723.18,698
2002/2/20,11:07:00,5720.70,5720.70,5720.70,5720.70,590
2002/2/20,11:08:00,5720.90,5720.90,5720.90,5720.90,604
2002/2/20,11:09:00,5719.97,5719.97,5719.97,5719.97,433
2002/2/20,11:10:00,5715.95,5715.95,5715.95,5715.95,524
2002/2/20,11:11:00,5713.42,5713.42,5713.42,5713.42,462
2002/2/20,11:12:00,5712.13,5712.13,5712.13,5712.13,592
2002/2/20,11:13:00,5713.31,5713.31,5713.31,5713.31,441
2002/2/20,11:14:00,5718.96,5718.96,5718.96,5718.96,444
2002/2/20,11:15:00,5715.29,5715.29,5715.29,5715.29,408
2002/2/20,11:16:00,5718.40,5718.40,5718.40,5718.40,414
2002/2/20,11:17:00,5721.67,5721.67,5721.67,5721.67,353
2002/2/20,11:18:00,5725.88,5725.88,5725.88,5725.88,368
2002/2/20,11:19:00,5727.23,5727.23,5727.23,5727.23,231
2002/2/20,11:20:00,5729.12,5729.12,5729.12,5729.12,250
2002/2/20,11:21:00,5733.72,5733.72,5733.72,5733.72,504
2002/2/20,11:22:00,5735.22,5735.22,5735.22,5735.22,451
2002/2/20,11:23:00,5741.21,5741.21,5741.21,5741.21,345
2002/2/20,11:24:00,5741.17,5741.17,5741.17,5741.17,274
2002/2/20,11:25:00,5743.54,5743.54,5743.54,5743.54,339
2002/2/20,11:26:00,5741.40,5741.40,5741.40,5741.40,271
2002/2/20,11:27:00,5743.29,5743.29,5743.29,5743.29,355
2002/2/20,11:28:00,5741.93,5741.93,5741.93,5741.93,264
2002/2/20,11:29:00,5741.92,5741.92,5741.92,5741.92,349
2002/2/20,11:30:00,5742.92,5742.92,5742.92,5742.92,277
2002/2/20,11:31:00,5742.13,5742.13,5742.13,5742.13,520
2002/2/20,11:32:00,5742.27,5742.27,5742.27,5742.27,212
2002/2/20,11:33:00,5747.80,5747.80,5747.80,5747.80,202
2002/2/20,11:34:00,5749.63,5749.63,5749.63,5749.63,165
2002/2/20,11:35:00,5747.11,5747.11,5747.11,5747.11,237
2002/2/20,11:36:00,5746.13,5746.13,5746.13,5746.13,187
2002/2/20,11:37:00,5746.73,5746.73,5746.73,5746.73,191
2002/2/20,11:38:00,5746.55,5746.55,5746.55,5746.55,131
2002/2/20,11:39:00,5738.60,5738.60,5738.60,5738.60,132
2002/2/20,11:40:00,5748.14,5748.14,5748.14,5748.14,214
2002/2/20,11:41:00,5741.04,5741.04,5741.04,5741.04,192
2002/2/20,11:42:00,5742.81,5742.81,5742.81,5742.81,236
2002/2/20,11:43:00,5736.98,5736.98,5736.98,5736.98,173
2002/2/20,11:44:00,5732.36,5732.36,5732.36,5732.36,146
2002/2/20,11:45:00,5731.50,5731.50,5731.50,5731.50,139
2002/2/20,11:46:00,5738.78,5738.78,5738.78,5738.78,168
2002/2/20,11:47:00,5737.23,5737.23,5737.23,5737.23,237
2002/2/20,11:48:00,5730.65,5730.65,5730.65,5730.65,161
2002/2/20,11:49:00,5728.97,5728.97,5728.97,5728.97,174
2002/2/20,11:50:00,5727.32,5727.32,5727.32,5727.32,151
2002/2/20,11:51:00,5730.67,5730.67,5730.67,5730.67,251
2002/2/20,11:52:00,5725.16,5725.16,5725.16,5725.16,316
2002/2/20,11:53:00,5730.24,5730.24,5730.24,5730.24,175
2002/2/20,11:54:00,5724.17,5724.17,5724.17,5724.17,129
2002/2/20,11:55:00,5726.62,5726.62,5726.62,5726.62,262
2002/2/20,11:56:00,5732.88,5732.88,5732.88,5732.88,283
2002/2/20,11:57:00,5731.95,5731.95,5731.95,5731.95,199
2002/2/20,11:58:00,5731.08,5731.08,5731.08,5731.08,183
2002/2/20,11:59:00,5741.58,5741.58,5741.58,5741.58,179
2002/2/20,12:00:00,5736.92,5736.92,5736.92,5736.92,185
2002/2/20,12:01:00,5744.19,5744.19,5744.19,5744.19,249
2002/2/20,12:02:00,5739.90,5739.90,5739.90,5739.90,317
2002/2/20,12:03:00,5747.94,5747.94,5747.94,5747.94,203
2002/2/20,12:04:00,5748.26,5748.26,5748.26,5748.26,205
2002/2/20,12:05:00,5742.42,5742.42,5742.42,5742.42,198
2002/2/20,12:06:00,5747.67,5747.67,5747.67,5747.67,209
2002/2/20,12:07:00,5746.99,5746.99,5746.99,5746.99,172
2002/2/20,12:08:00,5747.89,5747.89,5747.89,5747.89,126
2002/2/20,12:09:00,5740.44,5740.44,5740.44,5740.44,167
2002/2/20,12:10:00,5748.39,5748.39,5748.39,5748.39,131
2002/2/20,12:11:00,5746.05,5746.05,5746.05,5746.05,164
2002/2/20,12:12:00,5747.76,5747.76,5747.76,5747.76,144
2002/2/20,12:13:00,5744.27,5744.27,5744.27,5744.27,157
2002/2/20,12:14:00,5744.64,5744.64,5744.64,5744.64,143
2002/2/20,12:15:00,5749.30,5749.30,5749.30,5749.30,131
2002/2/20,12:16:00,5750.76,5750.76,5750.76,5750.76,138
2002/2/20,12:17:00,5743.66,5743.66,5743.66,5743.66,124
2002/2/20,12:18:00,5747.83,5747.83,5747.83,5747.83,114
2002/2/20,12:19:00,5748.94,5748.94,5748.94,5748.94,120
2002/2/20,12:20:00,5747.73,5747.73,5747.73,5747.73,157
2002/2/20,12:21:00,5751.04,5751.04,5751.04,5751.04,170
2002/2/20,12:22:00,5753.08,5753.08,5753.08,5753.08,211
2002/2/20,12:23:00,5752.58,5752.58,5752.58,5752.58,140
2002/2/20,12:24:00,5755.35,5755.35,5755.35,5755.35,151
2002/2/20,12:25:00,5754.10,5754.10,5754.10,5754.10,121
2002/2/20,12:26:00,5754.68,5754.68,5754.68,5754.68,169
2002/2/20,12:27:00,5756.02,5756.02,5756.02,5756.02,171
2002/2/20,12:28:00,5757.71,5757.71,5757.71,5757.71,123
2002/2/20,12:29:00,5757.89,5757.89,5757.89,5757.89,170
2002/2/20,12:30:00,5756.78,5756.78,5756.78,5756.78,194
2002/2/20,12:31:00,5757.45,5757.45,5757.45,5757.45,272
2002/2/20,12:32:00,5758.02,5758.02,5758.02,5758.02,196
2002/2/20,12:33:00,5759.20,5759.20,5759.20,5759.20,178
2002/2/20,12:34:00,5756.67,5756.67,5756.67,5756.67,152
2002/2/20,12:35:00,5753.97,5753.97,5753.97,5753.97,157
2002/2/20,12:36:00,5755.65,5755.65,5755.65,5755.65,247
2002/2/20,12:37:00,5757.25,5757.25,5757.25,5757.25,229
2002/2/20,12:38:00,5756.42,5756.42,5756.42,5756.42,186
2002/2/20,12:39:00,5756.25,5756.25,5756.25,5756.25,178
2002/2/20,12:40:00,5743.23,5743.23,5743.23,5743.23,144
2002/2/20,12:41:00,5742.49,5742.49,5742.49,5742.49,264
2002/2/20,12:42:00,5741.48,5741.48,5741.48,5741.48,230
2002/2/20,12:43:00,5739.52,5739.52,5739.52,5739.52,274
2002/2/20,12:44:00,5732.31,5732.31,5732.31,5732.31,283
2002/2/20,12:45:00,5731.56,5731.56,5731.56,5731.56,297
2002/2/20,12:46:00,5734.36,5734.36,5734.36,5734.36,283
2002/2/20,12:47:00,5725.35,5725.35,5725.35,5725.35,353
2002/2/20,12:48:00,5724.74,5724.74,5724.74,5724.74,297
2002/2/20,12:49:00,5724.19,5724.19,5724.19,5724.19,281
2002/2/20,12:50:00,5726.61,5726.61,5726.61,5726.61,369
2002/2/20,12:51:00,5718.53,5718.53,5718.53,5718.53,345
2002/2/20,12:52:00,5716.62,5716.62,5716.62,5716.62,475
2002/2/20,12:53:00,5720.55,5720.55,5720.55,5720.55,312
2002/2/20,12:54:00,5722.23,5722.23,5722.23,5722.23,330
2002/2/20,12:55:00,5722.00,5722.00,5722.00,5722.00,309
2002/2/20,12:56:00,5721.53,5721.53,5721.53,5721.53,256
2002/2/20,12:57:00,5722.93,5722.93,5722.93,5722.93,265
2002/2/20,12:58:00,5722.97,5722.97,5722.97,5722.97,160
2002/2/20,12:59:00,5719.20,5719.20,5719.20,5719.20,190
2002/2/20,13:00:00,5727.65,5727.65,5727.65,5727.65,136
2002/2/20,13:01:00,5722.40,5722.40,5722.40,5722.40,180
2002/2/20,13:02:00,5723.01,5723.01,5723.01,5723.01,203
2002/2/20,13:03:00,5723.82,5723.82,5723.82,5723.82,147
2002/2/20,13:04:00,5719.37,5719.37,5719.37,5719.37,258
2002/2/20,13:05:00,5723.61,5723.61,5723.61,5723.61,207
2002/2/20,13:06:00,5715.92,5715.92,5715.92,5715.92,260
2002/2/20,13:07:00,5715.13,5715.13,5715.13,5715.13,274
2002/2/20,13:08:00,5713.77,5713.77,5713.77,5713.77,217
2002/2/20,13:09:00,5714.66,5714.66,5714.66,5714.66,228
2002/2/20,13:10:00,5713.62,5713.62,5713.62,5713.62,249
2002/2/20,13:11:00,5709.61,5709.61,5709.61,5709.61,318
2002/2/20,13:12:00,5707.70,5707.70,5707.70,5707.70,370
2002/2/20,13:13:00,5705.67,5705.67,5705.67,5705.67,394
2002/2/20,13:14:00,5702.30,5702.30,5702.30,5702.30,369
2002/2/20,13:15:00,5693.88,5693.88,5693.88,5693.88,434
2002/2/20,13:16:00,5691.17,5691.17,5691.17,5691.17,495
2002/2/20,13:17:00,5693.60,5693.60,5693.60,5693.60,680
2002/2/20,13:18:00,5687.09,5687.09,5687.09,5687.09,579
2002/2/20,13:19:00,5685.82,5685.82,5685.82,5685.82,522
2002/2/20,13:20:00,5688.88,5688.88,5688.88,5688.88,430
2002/2/20,13:21:00,5692.14,5692.14,5692.14,5692.14,641
2002/2/20,13:22:00,5691.72,5691.72,5691.72,5691.72,557
2002/2/20,13:23:00,5690.02,5690.02,5690.02,5690.02,496
2002/2/20,13:24:00,5696.42,5696.42,5696.42,5696.42,428
2002/2/20,13:25:00,5698.03,5698.03,5698.03,5698.03,364
2002/2/20,13:26:00,5697.38,5697.38,5697.38,5697.38,409
2002/2/20,13:27:00,5692.31,5692.31,5692.31,5692.31,796
2002/2/20,13:28:00,5691.14,5691.14,5691.14,5691.14,600
2002/2/20,13:29:00,5688.48,5688.48,5688.48,5688.48,838
2002/2/20,13:30:00,5692.18,5692.18,5692.18,5692.18,2979
2002/2/21,09:00:00,5692.18,5692.18,5692.18,5692.18,0
2002/2/21,09:01:00,5766.40,5766.40,5766.40,5766.40,0
2002/2/21,09:02:00,5769.59,5769.59,5769.59,5769.59,2832
2002/2/21,09:03:00,5759.12,5759.12,5759.12,5759.12,1011
2002/2/21,09:04:00,5746.66,5746.66,5746.66,5746.66,1010
2002/2/21,09:05:00,5743.00,5743.00,5743.00,5743.00,1023
2002/2/21,09:06:00,5741.91,5741.91,5741.91,5741.91,899
2002/2/21,09:07:00,5734.43,5734.43,5734.43,5734.43,822
2002/2/21,09:08:00,5724.14,5724.14,5724.14,5724.14,712
2002/2/21,09:09:00,5726.07,5726.07,5726.07,5726.07,741
2002/2/21,09:10:00,5724.83,5724.83,5724.83,5724.83,744
2002/2/21,09:11:00,5725.99,5725.99,5725.99,5725.99,687
2002/2/21,09:12:00,5724.88,5724.88,5724.88,5724.88,694
2002/2/21,09:13:00,5724.75,5724.75,5724.75,5724.75,573
2002/2/21,09:14:00,5732.32,5732.32,5732.32,5732.32,487
2002/2/21,09:15:00,5735.38,5735.38,5735.38,5735.38,577
2002/2/21,09:16:00,5734.27,5734.27,5734.27,5734.27,603
2002/2/21,09:17:00,5732.15,5732.15,5732.15,5732.15,572
2002/2/21,09:18:00,5735.35,5735.35,5735.35,5735.35,505
2002/2/21,09:19:00,5737.65,5737.65,5737.65,5737.65,444
2002/2/21,09:20:00,5735.22,5735.22,5735.22,5735.22,451
2002/2/21,09:21:00,5729.53,5729.53,5729.53,5729.53,544
2002/2/21,09:22:00,5730.14,5730.14,5730.14,5730.14,657
2002/2/21,09:23:00,5727.30,5727.30,5727.30,5727.30,488
2002/2/21,09:24:00,5715.61,5715.61,5715.61,5715.61,552
2002/2/21,09:25:00,5710.72,5710.72,5710.72,5710.72,584
2002/2/21,09:26:00,5703.21,5703.21,5703.21,5703.21,583
2002/2/21,09:27:00,5696.25,5696.25,5696.25,5696.25,763
2002/2/21,09:28:00,5691.01,5691.01,5691.01,5691.01,661
2002/2/21,09:29:00,5687.29,5687.29,5687.29,5687.29,573
2002/2/21,09:30:00,5685.38,5685.38,5685.38,5685.38,685
2002/2/21,09:31:00,5683.88,5683.88,5683.88,5683.88,721
2002/2/21,09:32:00,5684.07,5684.07,5684.07,5684.07,826
2002/2/21,09:33:00,5678.36,5678.36,5678.36,5678.36,853
2002/2/21,09:34:00,5679.95,5679.95,5679.95,5679.95,607
2002/2/21,09:35:00,5679.57,5679.57,5679.57,5679.57,584
2002/2/21,09:36:00,5682.55,5682.55,5682.55,5682.55,524
2002/2/21,09:37:00,5687.77,5687.77,5687.77,5687.77,525
2002/2/21,09:38:00,5690.43,5690.43,5690.43,5690.43,383
2002/2/21,09:39:00,5688.02,5688.02,5688.02,5688.02,409
2002/2/21,09:40:00,5693.45,5693.45,5693.45,5693.45,348
2002/2/21,09:41:00,5695.23,5695.23,5695.23,5695.23,357
2002/2/21,09:42:00,5693.28,5693.28,5693.28,5693.28,526
2002/2/21,09:43:00,5699.70,5699.70,5699.70,5699.70,433
2002/2/21,09:44:00,5700.18,5700.18,5700.18,5700.18,446
2002/2/21,09:45:00,5701.66,5701.66,5701.66,5701.66,424
2002/2/21,09:46:00,5700.92,5700.92,5700.92,5700.92,333
2002/2/21,09:47:00,5704.45,5704.45,5704.45,5704.45,358
2002/2/21,09:48:00,5701.30,5701.30,5701.30,5701.30,290
2002/2/21,09:49:00,5702.59,5702.59,5702.59,5702.59,242
2002/2/21,09:50:00,5701.19,5701.19,5701.19,5701.19,244
2002/2/21,09:51:00,5705.53,5705.53,5705.53,5705.53,341
2002/2/21,09:52:00,5703.57,5703.57,5703.57,5703.57,384
2002/2/21,09:53:00,5703.89,5703.89,5703.89,5703.89,345
2002/2/21,09:54:00,5705.78,5705.78,5705.78,5705.78,238
2002/2/21,09:55:00,5709.96,5709.96,5709.96,5709.96,259
2002/2/21,09:56:00,5711.34,5711.34,5711.34,5711.34,273
2002/2/21,09:57:00,5715.82,5715.82,5715.82,5715.82,276
2002/2/21,09:58:00,5716.29,5716.29,5716.29,5716.29,292
2002/2/21,09:59:00,5723.84,5723.84,5723.84,5723.84,338
2002/2/21,10:00:00,5725.47,5725.47,5725.47,5725.47,357
2002/2/21,10:01:00,5723.99,5723.99,5723.99,5723.99,388
2002/2/21,10:02:00,5723.03,5723.03,5723.03,5723.03,451
2002/2/21,10:03:00,5722.15,5722.15,5722.15,5722.15,320
2002/2/21,10:04:00,5714.94,5714.94,5714.94,5714.94,356
2002/2/21,10:05:00,5715.81,5715.81,5715.81,5715.81,251
2002/2/21,10:06:00,5711.41,5711.41,5711.41,5711.41,254
2002/2/21,10:07:00,5709.41,5709.41,5709.41,5709.41,251
2002/2/21,10:08:00,5708.31,5708.31,5708.31,5708.31,242
2002/2/21,10:09:00,5704.97,5704.97,5704.97,5704.97,210
2002/2/21,10:10:00,5701.20,5701.20,5701.20,5701.20,228
2002/2/21,10:11:00,5702.04,5702.04,5702.04,5702.04,210
2002/2/21,10:12:00,5700.23,5700.23,5700.23,5700.23,308
2002/2/21,10:13:00,5696.17,5696.17,5696.17,5696.17,195
2002/2/21,10:14:00,5695.09,5695.09,5695.09,5695.09,200
2002/2/21,10:15:00,5695.61,5695.61,5695.61,5695.61,218
2002/2/21,10:16:00,5695.09,5695.09,5695.09,5695.09,294
2002/2/21,10:17:00,5693.91,5693.91,5693.91,5693.91,302
2002/2/21,10:18:00,5692.23,5692.23,5692.23,5692.23,275
2002/2/21,10:19:00,5684.44,5684.44,5684.44,5684.44,255
2002/2/21,10:20:00,5687.45,5687.45,5687.45,5687.45,291
2002/2/21,10:21:00,5685.93,5685.93,5685.93,5685.93,359
2002/2/21,10:22:00,5684.97,5684.97,5684.97,5684.97,438
2002/2/21,10:23:00,5677.66,5677.66,5677.66,5677.66,383
2002/2/21,10:24:00,5676.32,5676.32,5676.32,5676.32,380
2002/2/21,10:25:00,5667.45,5667.45,5667.45,5667.45,317
2002/2/21,10:26:00,5664.91,5664.91,5664.91,5664.91,402
2002/2/21,10:27:00,5661.27,5661.27,5661.27,5661.27,374
2002/2/21,10:28:00,5659.58,5659.58,5659.58,5659.58,373
2002/2/21,10:29:00,5657.24,5657.24,5657.24,5657.24,420
2002/2/21,10:30:00,5656.31,5656.31,5656.31,5656.31,331
2002/2/21,10:31:00,5658.92,5658.92,5658.92,5658.92,368
2002/2/21,10:32:00,5664.24,5664.24,5664.24,5664.24,493
2002/2/21,10:33:00,5662.01,5662.01,5662.01,5662.01,247
2002/2/21,10:34:00,5664.21,5664.21,5664.21,5664.21,248
2002/2/21,10:35:00,5665.79,5665.79,5665.79,5665.79,251
2002/2/21,10:36:00,5672.13,5672.13,5672.13,5672.13,238
2002/2/21,10:37:00,5673.07,5673.07,5673.07,5673.07,230
2002/2/21,10:38:00,5677.15,5677.15,5677.15,5677.15,272
2002/2/21,10:39:00,5680.18,5680.18,5680.18,5680.18,214
2002/2/21,10:40:00,5677.26,5677.26,5677.26,5677.26,210
2002/2/21,10:41:00,5679.21,5679.21,5679.21,5679.21,215
2002/2/21,10:42:00,5675.99,5675.99,5675.99,5675.99,235
2002/2/21,10:43:00,5675.15,5675.15,5675.15,5675.15,150
2002/2/21,10:44:00,5667.96,5667.96,5667.96,5667.96,161
2002/2/21,10:45:00,5671.09,5671.09,5671.09,5671.09,139
2002/2/21,10:46:00,5666.61,5666.61,5666.61,5666.61,179
2002/2/21,10:47:00,5663.05,5663.05,5663.05,5663.05,179
2002/2/21,10:48:00,5662.56,5662.56,5662.56,5662.56,202
2002/2/21,10:49:00,5660.00,5660.00,5660.00,5660.00,197
2002/2/21,10:50:00,5660.60,5660.60,5660.60,5660.60,154
2002/2/21,10:51:00,5658.59,5658.59,5658.59,5658.59,196
2002/2/21,10:52:00,5657.10,5657.10,5657.10,5657.10,202
2002/2/21,10:53:00,5663.34,5663.34,5663.34,5663.34,170
2002/2/21,10:54:00,5658.20,5658.20,5658.20,5658.20,136
2002/2/21,10:55:00,5657.89,5657.89,5657.89,5657.89,156
2002/2/21,10:56:00,5658.01,5658.01,5658.01,5658.01,169
2002/2/21,10:57:00,5657.13,5657.13,5657.13,5657.13,151
2002/2/21,10:58:00,5653.50,5653.50,5653.50,5653.50,154
2002/2/21,10:59:00,5650.58,5650.58,5650.58,5650.58,154
2002/2/21,11:00:00,5649.74,5649.74,5649.74,5649.74,240
2002/2/21,11:01:00,5648.93,5648.93,5648.93,5648.93,275
2002/2/21,11:02:00,5646.29,5646.29,5646.29,5646.29,289
2002/2/21,11:03:00,5648.03,5648.03,5648.03,5648.03,242
2002/2/21,11:04:00,5642.89,5642.89,5642.89,5642.89,235
2002/2/21,11:05:00,5649.25,5649.25,5649.25,5649.25,267
2002/2/21,11:06:00,5646.99,5646.99,5646.99,5646.99,239
2002/2/21,11:07:00,5652.94,5652.94,5652.94,5652.94,204
2002/2/21,11:08:00,5646.57,5646.57,5646.57,5646.57,149
2002/2/21,11:09:00,5652.32,5652.32,5652.32,5652.32,146
2002/2/21,11:10:00,5649.52,5649.52,5649.52,5649.52,191
2002/2/21,11:11:00,5656.14,5656.14,5656.14,5656.14,178
2002/2/21,11:12:00,5657.71,5657.71,5657.71,5657.71,253
2002/2/21,11:13:00,5661.70,5661.70,5661.70,5661.70,237
2002/2/21,11:14:00,5663.60,5663.60,5663.60,5663.60,189
2002/2/21,11:15:00,5665.73,5665.73,5665.73,5665.73,223
2002/2/21,11:16:00,5667.34,5667.34,5667.34,5667.34,241
2002/2/21,11:17:00,5673.72,5673.72,5673.72,5673.72,238
2002/2/21,11:18:00,5676.35,5676.35,5676.35,5676.35,184
2002/2/21,11:19:00,5679.72,5679.72,5679.72,5679.72,175
2002/2/21,11:20:00,5680.92,5680.92,5680.92,5680.92,206
2002/2/21,11:21:00,5681.21,5681.21,5681.21,5681.21,231
2002/2/21,11:22:00,5683.57,5683.57,5683.57,5683.57,404
2002/2/21,11:23:00,5682.11,5682.11,5682.11,5682.11,212
2002/2/21,11:24:00,5684.13,5684.13,5684.13,5684.13,170
2002/2/21,11:25:00,5686.49,5686.49,5686.49,5686.49,212
2002/2/21,11:26:00,5685.80,5685.80,5685.80,5685.80,211
2002/2/21,11:27:00,5686.59,5686.59,5686.59,5686.59,209
2002/2/21,11:28:00,5687.14,5687.14,5687.14,5687.14,176
2002/2/21,11:29:00,5688.00,5688.00,5688.00,5688.00,160
2002/2/21,11:30:00,5685.97,5685.97,5685.97,5685.97,162
2002/2/21,11:31:00,5680.72,5680.72,5680.72,5680.72,181
2002/2/21,11:32:00,5681.80,5681.80,5681.80,5681.80,159
2002/2/21,11:33:00,5681.45,5681.45,5681.45,5681.45,163
2002/2/21,11:34:00,5678.77,5678.77,5678.77,5678.77,185
2002/2/21,11:35:00,5673.39,5673.39,5673.39,5673.39,120
2002/2/21,11:36:00,5677.05,5677.05,5677.05,5677.05,114
2002/2/21,11:37:00,5674.43,5674.43,5674.43,5674.43,140
2002/2/21,11:38:00,5677.80,5677.80,5677.80,5677.80,109
2002/2/21,11:39:00,5672.83,5672.83,5672.83,5672.83,133
2002/2/21,11:40:00,5671.30,5671.30,5671.30,5671.30,133
2002/2/21,11:41:00,5670.37,5670.37,5670.37,5670.37,166
2002/2/21,11:42:00,5669.09,5669.09,5669.09,5669.09,116
2002/2/21,11:43:00,5670.85,5670.85,5670.85,5670.85,96
2002/2/21,11:44:00,5670.00,5670.00,5670.00,5670.00,124
2002/2/21,11:45:00,5668.57,5668.57,5668.57,5668.57,116
2002/2/21,11:46:00,5674.27,5674.27,5674.27,5674.27,124
2002/2/21,11:47:00,5674.86,5674.86,5674.86,5674.86,119
2002/2/21,11:48:00,5676.93,5676.93,5676.93,5676.93,105
2002/2/21,11:49:00,5678.10,5678.10,5678.10,5678.10,113
2002/2/21,11:50:00,5681.32,5681.32,5681.32,5681.32,120
2002/2/21,11:51:00,5687.55,5687.55,5687.55,5687.55,158
2002/2/21,11:52:00,5683.66,5683.66,5683.66,5683.66,282
2002/2/21,11:53:00,5693.27,5693.27,5693.27,5693.27,329
2002/2/21,11:54:00,5690.93,5690.93,5690.93,5690.93,375
2002/2/21,11:55:00,5696.05,5696.05,5696.05,5696.05,323
2002/2/21,11:56:00,5697.87,5697.87,5697.87,5697.87,265
2002/2/21,11:57:00,5697.58,5697.58,5697.58,5697.58,306
2002/2/21,11:58:00,5698.60,5698.60,5698.60,5698.60,215
2002/2/21,11:59:00,5696.99,5696.99,5696.99,5696.99,221
2002/2/21,12:00:00,5698.61,5698.61,5698.61,5698.61,209
2002/2/21,12:01:00,5696.17,5696.17,5696.17,5696.17,206
2002/2/21,12:02:00,5699.54,5699.54,5699.54,5699.54,248
2002/2/21,12:03:00,5696.99,5696.99,5696.99,5696.99,152
2002/2/21,12:04:00,5698.05,5698.05,5698.05,5698.05,127
2002/2/21,12:05:00,5698.29,5698.29,5698.29,5698.29,212
2002/2/21,12:06:00,5702.60,5702.60,5702.60,5702.60,168
2002/2/21,12:07:00,5694.39,5694.39,5694.39,5694.39,204
2002/2/21,12:08:00,5701.25,5701.25,5701.25,5701.25,239
2002/2/21,12:09:00,5702.21,5702.21,5702.21,5702.21,196
2002/2/21,12:10:00,5701.79,5701.79,5701.79,5701.79,139
2002/2/21,12:11:00,5703.74,5703.74,5703.74,5703.74,170
2002/2/21,12:12:00,5703.34,5703.34,5703.34,5703.34,207
2002/2/21,12:13:00,5702.93,5702.93,5702.93,5702.93,164
2002/2/21,12:14:00,5699.66,5699.66,5699.66,5699.66,167
2002/2/21,12:15:00,5700.56,5700.56,5700.56,5700.56,139
2002/2/21,12:16:00,5698.30,5698.30,5698.30,5698.30,172
2002/2/21,12:17:00,5696.88,5696.88,5696.88,5696.88,157
2002/2/21,12:18:00,5694.72,5694.72,5694.72,5694.72,151
2002/2/21,12:19:00,5687.19,5687.19,5687.19,5687.19,141
2002/2/21,12:20:00,5687.02,5687.02,5687.02,5687.02,157
2002/2/21,12:21:00,5684.21,5684.21,5684.21,5684.21,192
2002/2/21,12:22:00,5680.44,5680.44,5680.44,5680.44,231
2002/2/21,12:23:00,5686.80,5686.80,5686.80,5686.80,231
2002/2/21,12:24:00,5686.34,5686.34,5686.34,5686.34,198
2002/2/21,12:25:00,5683.91,5683.91,5683.91,5683.91,126
2002/2/21,12:26:00,5680.17,5680.17,5680.17,5680.17,118
2002/2/21,12:27:00,5681.00,5681.00,5681.00,5681.00,151
2002/2/21,12:28:00,5682.91,5682.91,5682.91,5682.91,115
2002/2/21,12:29:00,5681.70,5681.70,5681.70,5681.70,131
2002/2/21,12:30:00,5687.73,5687.73,5687.73,5687.73,117
2002/2/21,12:31:00,5683.22,5683.22,5683.22,5683.22,117
2002/2/21,12:32:00,5689.74,5689.74,5689.74,5689.74,183
2002/2/21,12:33:00,5688.53,5688.53,5688.53,5688.53,146
2002/2/21,12:34:00,5687.17,5687.17,5687.17,5687.17,150
2002/2/21,12:35:00,5688.90,5688.90,5688.90,5688.90,138
2002/2/21,12:36:00,5691.55,5691.55,5691.55,5691.55,159
2002/2/21,12:37:00,5702.72,5702.72,5702.72,5702.72,171
2002/2/21,12:38:00,5698.91,5698.91,5698.91,5698.91,242
2002/2/21,12:39:00,5702.99,5702.99,5702.99,5702.99,235
2002/2/21,12:40:00,5700.60,5700.60,5700.60,5700.60,259
2002/2/21,12:41:00,5700.85,5700.85,5700.85,5700.85,197
2002/2/21,12:42:00,5703.20,5703.20,5703.20,5703.20,234
2002/2/21,12:43:00,5700.00,5700.00,5700.00,5700.00,180
2002/2/21,12:44:00,5705.37,5705.37,5705.37,5705.37,148
2002/2/21,12:45:00,5704.09,5704.09,5704.09,5704.09,136
2002/2/21,12:46:00,5705.70,5705.70,5705.70,5705.70,176
2002/2/21,12:47:00,5702.17,5702.17,5702.17,5702.17,231
2002/2/21,12:48:00,5700.14,5700.14,5700.14,5700.14,158
2002/2/21,12:49:00,5705.27,5705.27,5705.27,5705.27,160
2002/2/21,12:50:00,5702.97,5702.97,5702.97,5702.97,172
2002/2/21,12:51:00,5701.01,5701.01,5701.01,5701.01,233
2002/2/21,12:52:00,5699.16,5699.16,5699.16,5699.16,178
2002/2/21,12:53:00,5703.83,5703.83,5703.83,5703.83,193
2002/2/21,12:54:00,5696.28,5696.28,5696.28,5696.28,170
2002/2/21,12:55:00,5696.96,5696.96,5696.96,5696.96,172
2002/2/21,12:56:00,5701.42,5701.42,5701.42,5701.42,296
2002/2/21,12:57:00,5696.48,5696.48,5696.48,5696.48,233
2002/2/21,12:58:00,5702.56,5702.56,5702.56,5702.56,196
2002/2/21,12:59:00,5699.82,5699.82,5699.82,5699.82,159
2002/2/21,13:00:00,5700.68,5700.68,5700.68,5700.68,165
2002/2/21,13:01:00,5699.52,5699.52,5699.52,5699.52,169
2002/2/21,13:02:00,5692.41,5692.41,5692.41,5692.41,253
2002/2/21,13:03:00,5692.64,5692.64,5692.64,5692.64,187
2002/2/21,13:04:00,5689.10,5689.10,5689.10,5689.10,210
2002/2/21,13:05:00,5685.32,5685.32,5685.32,5685.32,264
2002/2/21,13:06:00,5678.85,5678.85,5678.85,5678.85,335
2002/2/21,13:07:00,5676.78,5676.78,5676.78,5676.78,458
2002/2/21,13:08:00,5671.56,5671.56,5671.56,5671.56,430
2002/2/21,13:09:00,5669.04,5669.04,5669.04,5669.04,433
2002/2/21,13:10:00,5666.36,5666.36,5666.36,5666.36,414
2002/2/21,13:11:00,5669.14,5669.14,5669.14,5669.14,483
2002/2/21,13:12:00,5662.21,5662.21,5662.21,5662.21,498
2002/2/21,13:13:00,5665.64,5665.64,5665.64,5665.64,353
2002/2/21,13:14:00,5664.99,5664.99,5664.99,5664.99,298
2002/2/21,13:15:00,5671.66,5671.66,5671.66,5671.66,425
2002/2/21,13:16:00,5670.56,5670.56,5670.56,5670.56,267
2002/2/21,13:17:00,5669.38,5669.38,5669.38,5669.38,385
2002/2/21,13:18:00,5671.95,5671.95,5671.95,5671.95,278
2002/2/21,13:19:00,5665.69,5665.69,5665.69,5665.69,322
2002/2/21,13:20:00,5669.60,5669.60,5669.60,5669.60,332
2002/2/21,13:21:00,5661.72,5661.72,5661.72,5661.72,341
2002/2/21,13:22:00,5658.66,5658.66,5658.66,5658.66,480
2002/2/21,13:23:00,5656.00,5656.00,5656.00,5656.00,507
2002/2/21,13:24:00,5648.96,5648.96,5648.96,5648.96,670
2002/2/21,13:25:00,5646.65,5646.65,5646.65,5646.65,910
2002/2/21,13:26:00,5642.95,5642.95,5642.95,5642.95,888
2002/2/21,13:27:00,5640.15,5640.15,5640.15,5640.15,932
2002/2/21,13:28:00,5646.48,5646.48,5646.48,5646.48,899
2002/2/21,13:29:00,5650.80,5650.80,5650.80,5650.80,837
2002/2/21,13:30:00,5656.10,5656.10,5656.10,5656.10,3252
2002/2/22,09:00:00,5656.10,5656.10,5656.10,5656.10,0
2002/2/22,09:01:00,5562.17,5562.17,5562.17,5562.17,0
2002/2/22,09:02:00,5563.57,5563.57,5563.57,5563.57,3490
2002/2/22,09:03:00,5563.39,5563.39,5563.39,5563.39,845
2002/2/22,09:04:00,5559.57,5559.57,5559.57,5559.57,853
2002/2/22,09:05:00,5566.24,5566.24,5566.24,5566.24,826
2002/2/22,09:06:00,5563.84,5563.84,5563.84,5563.84,727
2002/2/22,09:07:00,5574.23,5574.23,5574.23,5574.23,798
2002/2/22,09:08:00,5574.94,5574.94,5574.94,5574.94,696
2002/2/22,09:09:00,5582.94,5582.94,5582.94,5582.94,630
2002/2/22,09:10:00,5587.27,5587.27,5587.27,5587.27,534
2002/2/22,09:11:00,5591.47,5591.47,5591.47,5591.47,633
2002/2/22,09:12:00,5585.29,5585.29,5585.29,5585.29,622
2002/2/22,09:13:00,5586.46,5586.46,5586.46,5586.46,459
2002/2/22,09:14:00,5589.02,5589.02,5589.02,5589.02,457
2002/2/22,09:15:00,5588.08,5588.08,5588.08,5588.08,389
2002/2/22,09:16:00,5581.67,5581.67,5581.67,5581.67,409
2002/2/22,09:17:00,5581.02,5581.02,5581.02,5581.02,384
2002/2/22,09:18:00,5573.78,5573.78,5573.78,5573.78,496
2002/2/22,09:19:00,5568.00,5568.00,5568.00,5568.00,599
2002/2/22,09:20:00,5562.27,5562.27,5562.27,5562.27,490
2002/2/22,09:21:00,5558.63,5558.63,5558.63,5558.63,744
2002/2/22,09:22:00,5551.88,5551.88,5551.88,5551.88,865
2002/2/22,09:23:00,5549.82,5549.82,5549.82,5549.82,724
2002/2/22,09:24:00,5545.98,5545.98,5545.98,5545.98,769
2002/2/22,09:25:00,5538.44,5538.44,5538.44,5538.44,728
2002/2/22,09:26:00,5532.24,5532.24,5532.24,5532.24,807
2002/2/22,09:27:00,5532.96,5532.96,5532.96,5532.96,859
2002/2/22,09:28:00,5533.10,5533.10,5533.10,5533.10,676
2002/2/22,09:29:00,5534.75,5534.75,5534.75,5534.75,641
2002/2/22,09:30:00,5532.17,5532.17,5532.17,5532.17,696
2002/2/22,09:31:00,5540.88,5540.88,5540.88,5540.88,680
2002/2/22,09:32:00,5543.48,5543.48,5543.48,5543.48,562
2002/2/22,09:33:00,5545.33,5545.33,5545.33,5545.33,488
2002/2/22,09:34:00,5552.45,5552.45,5552.45,5552.45,384
2002/2/22,09:35:00,5549.29,5549.29,5549.29,5549.29,376
2002/2/22,09:36:00,5549.96,5549.96,5549.96,5549.96,327
2002/2/22,09:37:00,5549.39,5549.39,5549.39,5549.39,292
2002/2/22,09:38:00,5549.48,5549.48,5549.48,5549.48,259
2002/2/22,09:39:00,5548.07,5548.07,5548.07,5548.07,208
2002/2/22,09:40:00,5552.57,5552.57,5552.57,5552.57,249
2002/2/22,09:41:00,5553.07,5553.07,5553.07,5553.07,209
2002/2/22,09:42:00,5554.14,5554.14,5554.14,5554.14,288
2002/2/22,09:43:00,5549.93,5549.93,5549.93,5549.93,196
2002/2/22,09:44:00,5555.26,5555.26,5555.26,5555.26,172
2002/2/22,09:45:00,5552.94,5552.94,5552.94,5552.94,172
2002/2/22,09:46:00,5556.54,5556.54,5556.54,5556.54,202
2002/2/22,09:47:00,5556.02,5556.02,5556.02,5556.02,200
2002/2/22,09:48:00,5561.70,5561.70,5561.70,5561.70,223
2002/2/22,09:49:00,5562.46,5562.46,5562.46,5562.46,189
2002/2/22,09:50:00,5562.00,5562.00,5562.00,5562.00,191
2002/2/22,09:51:00,5561.13,5561.13,5561.13,5561.13,260
2002/2/22,09:52:00,5565.00,5565.00,5565.00,5565.00,272
2002/2/22,09:53:00,5559.32,5559.32,5559.32,5559.32,175
2002/2/22,09:54:00,5567.70,5567.70,5567.70,5567.70,187
2002/2/22,09:55:00,5566.71,5566.71,5566.71,5566.71,214
2002/2/22,09:56:00,5563.35,5563.35,5563.35,5563.35,214
2002/2/22,09:57:00,5562.73,5562.73,5562.73,5562.73,209
2002/2/22,09:58:00,5560.91,5560.91,5560.91,5560.91,209
2002/2/22,09:59:00,5558.51,5558.51,5558.51,5558.51,207
2002/2/22,10:00:00,5564.70,5564.70,5564.70,5564.70,240
2002/2/22,10:01:00,5563.10,5563.10,5563.10,5563.10,311
2002/2/22,10:02:00,5560.83,5560.83,5560.83,5560.83,406
2002/2/22,10:03:00,5562.73,5562.73,5562.73,5562.73,177
2002/2/22,10:04:00,5566.20,5566.20,5566.20,5566.20,205
2002/2/22,10:05:00,5565.95,5565.95,5565.95,5565.95,217
2002/2/22,10:06:00,5561.99,5561.99,5561.99,5561.99,201
2002/2/22,10:07:00,5561.51,5561.51,5561.51,5561.51,192
2002/2/22,10:08:00,5567.45,5567.45,5567.45,5567.45,184
2002/2/22,10:09:00,5569.53,5569.53,5569.53,5569.53,164
2002/2/22,10:10:00,5569.44,5569.44,5569.44,5569.44,202
2002/2/22,10:11:00,5571.02,5571.02,5571.02,5571.02,227
2002/2/22,10:12:00,5573.05,5573.05,5573.05,5573.05,291
2002/2/22,10:13:00,5576.54,5576.54,5576.54,5576.54,241
2002/2/22,10:14:00,5578.16,5578.16,5578.16,5578.16,224
2002/2/22,10:15:00,5580.39,5580.39,5580.39,5580.39,278
2002/2/22,10:16:00,5584.16,5584.16,5584.16,5584.16,310
2002/2/22,10:17:00,5588.71,5588.71,5588.71,5588.71,436
2002/2/22,10:18:00,5591.13,5591.13,5591.13,5591.13,424
2002/2/22,10:19:00,5592.93,5592.93,5592.93,5592.93,416
2002/2/22,10:20:00,5594.92,5594.92,5594.92,5594.92,466
2002/2/22,10:21:00,5599.61,5599.61,5599.61,5599.61,536
2002/2/22,10:22:00,5603.78,5603.78,5603.78,5603.78,612
2002/2/22,10:23:00,5607.49,5607.49,5607.49,5607.49,478
2002/2/22,10:24:00,5605.63,5605.63,5605.63,5605.63,486
2002/2/22,10:25:00,5602.96,5602.96,5602.96,5602.96,463
2002/2/22,10:26:00,5606.23,5606.23,5606.23,5606.23,433
2002/2/22,10:27:00,5603.16,5603.16,5603.16,5603.16,446
2002/2/22,10:28:00,5600.65,5600.65,5600.65,5600.65,385
2002/2/22,10:29:00,5594.21,5594.21,5594.21,5594.21,286
2002/2/22,10:30:00,5593.80,5593.80,5593.80,5593.80,252
2002/2/22,10:31:00,5587.90,5587.90,5587.90,5587.90,260
2002/2/22,10:32:00,5586.70,5586.70,5586.70,5586.70,355
2002/2/22,10:33:00,5582.88,5582.88,5582.88,5582.88,239
2002/2/22,10:34:00,5582.12,5582.12,5582.12,5582.12,183
2002/2/22,10:35:00,5584.07,5584.07,5584.07,5584.07,201
2002/2/22,10:36:00,5584.17,5584.17,5584.17,5584.17,169
2002/2/22,10:37:00,5584.28,5584.28,5584.28,5584.28,173
2002/2/22,10:38:00,5584.54,5584.54,5584.54,5584.54,144
2002/2/22,10:39:00,5584.37,5584.37,5584.37,5584.37,117
2002/2/22,10:40:00,5583.34,5583.34,5583.34,5583.34,183
2002/2/22,10:41:00,5582.94,5582.94,5582.94,5582.94,146
2002/2/22,10:42:00,5588.54,5588.54,5588.54,5588.54,203
2002/2/22,10:43:00,5584.29,5584.29,5584.29,5584.29,146
2002/2/22,10:44:00,5585.78,5585.78,5585.78,5585.78,127
2002/2/22,10:45:00,5582.27,5582.27,5582.27,5582.27,142
2002/2/22,10:46:00,5585.49,5585.49,5585.49,5585.49,188
2002/2/22,10:47:00,5583.62,5583.62,5583.62,5583.62,216
2002/2/22,10:48:00,5585.35,5585.35,5585.35,5585.35,175
2002/2/22,10:49:00,5584.12,5584.12,5584.12,5584.12,128
2002/2/22,10:50:00,5583.59,5583.59,5583.59,5583.59,147
2002/2/22,10:51:00,5588.68,5588.68,5588.68,5588.68,148
2002/2/22,10:52:00,5584.61,5584.61,5584.61,5584.61,183
2002/2/22,10:53:00,5583.80,5583.80,5583.80,5583.80,145
2002/2/22,10:54:00,5589.93,5589.93,5589.93,5589.93,162
2002/2/22,10:55:00,5585.18,5585.18,5585.18,5585.18,133
2002/2/22,10:56:00,5584.48,5584.48,5584.48,5584.48,176
2002/2/22,10:57:00,5587.03,5587.03,5587.03,5587.03,128
2002/2/22,10:58:00,5591.53,5591.53,5591.53,5591.53,97
2002/2/22,10:59:00,5589.20,5589.20,5589.20,5589.20,172
2002/2/22,11:00:00,5585.11,5585.11,5585.11,5585.11,149
2002/2/22,11:01:00,5585.62,5585.62,5585.62,5585.62,127
2002/2/22,11:02:00,5583.74,5583.74,5583.74,5583.74,158
2002/2/22,11:03:00,5587.69,5587.69,5587.69,5587.69,116
2002/2/22,11:04:00,5579.54,5579.54,5579.54,5579.54,94
2002/2/22,11:05:00,5579.23,5579.23,5579.23,5579.23,140
2002/2/22,11:06:00,5577.25,5577.25,5577.25,5577.25,146
2002/2/22,11:07:00,5575.70,5575.70,5575.70,5575.70,181
2002/2/22,11:08:00,5573.74,5573.74,5573.74,5573.74,189
2002/2/22,11:09:00,5570.78,5570.78,5570.78,5570.78,163
2002/2/22,11:10:00,5566.28,5566.28,5566.28,5566.28,284
2002/2/22,11:11:00,5565.31,5565.31,5565.31,5565.31,226
2002/2/22,11:12:00,5563.76,5563.76,5563.76,5563.76,357
2002/2/22,11:13:00,5563.32,5563.32,5563.32,5563.32,260
2002/2/22,11:14:00,5560.72,5560.72,5560.72,5560.72,213
2002/2/22,11:15:00,5561.45,5561.45,5561.45,5561.45,221
2002/2/22,11:16:00,5561.89,5561.89,5561.89,5561.89,220
2002/2/22,11:17:00,5562.91,5562.91,5562.91,5562.91,284
2002/2/22,11:18:00,5566.34,5566.34,5566.34,5566.34,166
2002/2/22,11:19:00,5564.60,5564.60,5564.60,5564.60,167
2002/2/22,11:20:00,5569.92,5569.92,5569.92,5569.92,140
2002/2/22,11:21:00,5570.15,5570.15,5570.15,5570.15,169
2002/2/22,11:22:00,5566.62,5566.62,5566.62,5566.62,184
2002/2/22,11:23:00,5566.68,5566.68,5566.68,5566.68,117
2002/2/22,11:24:00,5566.07,5566.07,5566.07,5566.07,152
2002/2/22,11:25:00,5571.74,5571.74,5571.74,5571.74,153
2002/2/22,11:26:00,5569.55,5569.55,5569.55,5569.55,112
2002/2/22,11:27:00,5567.61,5567.61,5567.61,5567.61,123
2002/2/22,11:28:00,5566.84,5566.84,5566.84,5566.84,125
2002/2/22,11:29:00,5564.90,5564.90,5564.90,5564.90,106
2002/2/22,11:30:00,5562.96,5562.96,5562.96,5562.96,92
2002/2/22,11:31:00,5561.21,5561.21,5561.21,5561.21,102
2002/2/22,11:32:00,5566.93,5566.93,5566.93,5566.93,198
2002/2/22,11:33:00,5562.47,5562.47,5562.47,5562.47,144
2002/2/22,11:34:00,5566.43,5566.43,5566.43,5566.43,122
2002/2/22,11:35:00,5561.51,5561.51,5561.51,5561.51,147
2002/2/22,11:36:00,5561.60,5561.60,5561.60,5561.60,151
2002/2/22,11:37:00,5559.01,5559.01,5559.01,5559.01,150
2002/2/22,11:38:00,5560.38,5560.38,5560.38,5560.38,155
2002/2/22,11:39:00,5559.74,5559.74,5559.74,5559.74,143
2002/2/22,11:40:00,5559.14,5559.14,5559.14,5559.14,161
2002/2/22,11:41:00,5558.83,5558.83,5558.83,5558.83,136
2002/2/22,11:42:00,5558.72,5558.72,5558.72,5558.72,142
2002/2/22,11:43:00,5559.91,5559.91,5559.91,5559.91,116
2002/2/22,11:44:00,5557.07,5557.07,5557.07,5557.07,137
2002/2/22,11:45:00,5556.90,5556.90,5556.90,5556.90,152
2002/2/22,11:46:00,5557.31,5557.31,5557.31,5557.31,166
2002/2/22,11:47:00,5556.10,5556.10,5556.10,5556.10,164
2002/2/22,11:48:00,5562.29,5562.29,5562.29,5562.29,170
2002/2/22,11:49:00,5557.59,5557.59,5557.59,5557.59,174
2002/2/22,11:50:00,5556.31,5556.31,5556.31,5556.31,174
2002/2/22,11:51:00,5561.54,5561.54,5561.54,5561.54,192
2002/2/22,11:52:00,5557.81,5557.81,5557.81,5557.81,153
2002/2/22,11:53:00,5557.99,5557.99,5557.99,5557.99,163
2002/2/22,11:54:00,5560.75,5560.75,5560.75,5560.75,166
2002/2/22,11:55:00,5564.66,5564.66,5564.66,5564.66,312
2002/2/22,11:56:00,5564.29,5564.29,5564.29,5564.29,169
2002/2/22,11:57:00,5567.16,5567.16,5567.16,5567.16,205
2002/2/22,11:58:00,5564.06,5564.06,5564.06,5564.06,216
2002/2/22,11:59:00,5570.30,5570.30,5570.30,5570.30,205
2002/2/22,12:00:00,5572.17,5572.17,5572.17,5572.17,158
2002/2/22,12:01:00,5576.42,5576.42,5576.42,5576.42,171
2002/2/22,12:02:00,5576.63,5576.63,5576.63,5576.63,242
2002/2/22,12:03:00,5583.31,5583.31,5583.31,5583.31,212
2002/2/22,12:04:00,5583.50,5583.50,5583.50,5583.50,243
2002/2/22,12:05:00,5588.06,5588.06,5588.06,5588.06,252
2002/2/22,12:06:00,5592.94,5592.94,5592.94,5592.94,290
2002/2/22,12:07:00,5593.31,5593.31,5593.31,5593.31,296
2002/2/22,12:08:00,5598.72,5598.72,5598.72,5598.72,235
2002/2/22,12:09:00,5598.56,5598.56,5598.56,5598.56,237
2002/2/22,12:10:00,5597.81,5597.81,5597.81,5597.81,203
2002/2/22,12:11:00,5600.39,5600.39,5600.39,5600.39,278
2002/2/22,12:12:00,5592.93,5592.93,5592.93,5592.93,263
2002/2/22,12:13:00,5591.11,5591.11,5591.11,5591.11,204
2002/2/22,12:14:00,5591.96,5591.96,5591.96,5591.96,223
2002/2/22,12:15:00,5589.35,5589.35,5589.35,5589.35,170
2002/2/22,12:16:00,5588.23,5588.23,5588.23,5588.23,174
2002/2/22,12:17:00,5583.90,5583.90,5583.90,5583.90,150
2002/2/22,12:18:00,5583.28,5583.28,5583.28,5583.28,165
2002/2/22,12:19:00,5580.29,5580.29,5580.29,5580.29,106
2002/2/22,12:20:00,5578.14,5578.14,5578.14,5578.14,118
2002/2/22,12:21:00,5581.17,5581.17,5581.17,5581.17,118
2002/2/22,12:22:00,5582.60,5582.60,5582.60,5582.60,139
2002/2/22,12:23:00,5583.96,5583.96,5583.96,5583.96,121
2002/2/22,12:24:00,5577.51,5577.51,5577.51,5577.51,104
2002/2/22,12:25:00,5581.91,5581.91,5581.91,5581.91,99
2002/2/22,12:26:00,5576.89,5576.89,5576.89,5576.89,115
2002/2/22,12:27:00,5585.80,5585.80,5585.80,5585.80,138
2002/2/22,12:28:00,5579.06,5579.06,5579.06,5579.06,123
2002/2/22,12:29:00,5585.31,5585.31,5585.31,5585.31,102
2002/2/22,12:30:00,5580.33,5580.33,5580.33,5580.33,127
2002/2/22,12:31:00,5586.47,5586.47,5586.47,5586.47,152
2002/2/22,12:32:00,5584.65,5584.65,5584.65,5584.65,179
2002/2/22,12:33:00,5584.78,5584.78,5584.78,5584.78,145
2002/2/22,12:34:00,5587.66,5587.66,5587.66,5587.66,106
2002/2/22,12:35:00,5584.38,5584.38,5584.38,5584.38,101
2002/2/22,12:36:00,5588.94,5588.94,5588.94,5588.94,134
2002/2/22,12:37:00,5585.41,5585.41,5585.41,5585.41,135
2002/2/22,12:38:00,5587.42,5587.42,5587.42,5587.42,109
2002/2/22,12:39:00,5586.92,5586.92,5586.92,5586.92,98
2002/2/22,12:40:00,5585.41,5585.41,5585.41,5585.41,159
2002/2/22,12:41:00,5583.06,5583.06,5583.06,5583.06,108
2002/2/22,12:42:00,5588.28,5588.28,5588.28,5588.28,135
2002/2/22,12:43:00,5583.30,5583.30,5583.30,5583.30,189
2002/2/22,12:44:00,5582.55,5582.55,5582.55,5582.55,129
2002/2/22,12:45:00,5585.46,5585.46,5585.46,5585.46,136
2002/2/22,12:46:00,5588.36,5588.36,5588.36,5588.36,191
2002/2/22,12:47:00,5588.83,5588.83,5588.83,5588.83,131
2002/2/22,12:48:00,5589.07,5589.07,5589.07,5589.07,132
2002/2/22,12:49:00,5597.90,5597.90,5597.90,5597.90,150
2002/2/22,12:50:00,5596.13,5596.13,5596.13,5596.13,192
2002/2/22,12:51:00,5600.75,5600.75,5600.75,5600.75,177
2002/2/22,12:52:00,5604.89,5604.89,5604.89,5604.89,216
2002/2/22,12:53:00,5604.81,5604.81,5604.81,5604.81,245
2002/2/22,12:54:00,5605.86,5605.86,5605.86,5605.86,202
2002/2/22,12:55:00,5601.85,5601.85,5601.85,5601.85,182
2002/2/22,12:56:00,5604.13,5604.13,5604.13,5604.13,242
2002/2/22,12:57:00,5600.40,5600.40,5600.40,5600.40,249
2002/2/22,12:58:00,5607.17,5607.17,5607.17,5607.17,205
2002/2/22,12:59:00,5605.11,5605.11,5605.11,5605.11,182
2002/2/22,13:00:00,5606.58,5606.58,5606.58,5606.58,195
2002/2/22,13:01:00,5610.32,5610.32,5610.32,5610.32,197
2002/2/22,13:02:00,5614.58,5614.58,5614.58,5614.58,213
2002/2/22,13:03:00,5610.52,5610.52,5610.52,5610.52,243
2002/2/22,13:04:00,5617.01,5617.01,5617.01,5617.01,251
2002/2/22,13:05:00,5617.76,5617.76,5617.76,5617.76,254
2002/2/22,13:06:00,5620.51,5620.51,5620.51,5620.51,380
2002/2/22,13:07:00,5626.37,5626.37,5626.37,5626.37,515
2002/2/22,13:08:00,5631.97,5631.97,5631.97,5631.97,484
2002/2/22,13:09:00,5632.12,5632.12,5632.12,5632.12,443
2002/2/22,13:10:00,5628.70,5628.70,5628.70,5628.70,414
2002/2/22,13:11:00,5631.98,5631.98,5631.98,5631.98,517
2002/2/22,13:12:00,5631.16,5631.16,5631.16,5631.16,571
2002/2/22,13:13:00,5622.96,5622.96,5622.96,5622.96,404
2002/2/22,13:14:00,5624.00,5624.00,5624.00,5624.00,319
2002/2/22,13:15:00,5621.38,5621.38,5621.38,5621.38,319
2002/2/22,13:16:00,5613.86,5613.86,5613.86,5613.86,347
2002/2/22,13:17:00,5609.84,5609.84,5609.84,5609.84,324
2002/2/22,13:18:00,5608.68,5608.68,5608.68,5608.68,311
2002/2/22,13:19:00,5611.07,5611.07,5611.07,5611.07,345
2002/2/22,13:20:00,5612.69,5612.69,5612.69,5612.69,311
2002/2/22,13:21:00,5606.62,5606.62,5606.62,5606.62,316
2002/2/22,13:22:00,5605.04,5605.04,5605.04,5605.04,376
2002/2/22,13:23:00,5603.00,5603.00,5603.00,5603.00,284
2002/2/22,13:24:00,5598.04,5598.04,5598.04,5598.04,282
2002/2/22,13:25:00,5600.14,5600.14,5600.14,5600.14,404
2002/2/22,13:26:00,5598.66,5598.66,5598.66,5598.66,401
2002/2/22,13:27:00,5597.35,5597.35,5597.35,5597.35,478
2002/2/22,13:28:00,5604.86,5604.86,5604.86,5604.86,482
2002/2/22,13:29:00,5607.61,5607.61,5607.61,5607.61,598
2002/2/22,13:30:00,5609.83,5609.83,5609.83,5609.83,3072
2002/2/25,09:00:00,5609.83,5609.83,5609.83,5609.83,0
2002/2/25,09:01:00,5644.22,5644.22,5644.22,5644.22,0
2002/2/25,09:02:00,5661.38,5661.38,5661.38,5661.38,2481
2002/2/25,09:03:00,5660.71,5660.71,5660.71,5660.71,793
2002/2/25,09:04:00,5663.62,5663.62,5663.62,5663.62,756
2002/2/25,09:05:00,5658.41,5658.41,5658.41,5658.41,807
2002/2/25,09:06:00,5652.93,5652.93,5652.93,5652.93,800
2002/2/25,09:07:00,5646.29,5646.29,5646.29,5646.29,658
2002/2/25,09:08:00,5633.96,5633.96,5633.96,5633.96,636
2002/2/25,09:09:00,5631.20,5631.20,5631.20,5631.20,505
2002/2/25,09:10:00,5630.08,5630.08,5630.08,5630.08,460
2002/2/25,09:11:00,5631.69,5631.69,5631.69,5631.69,464
2002/2/25,09:12:00,5628.94,5628.94,5628.94,5628.94,588
2002/2/25,09:13:00,5625.75,5625.75,5625.75,5625.75,492
2002/2/25,09:14:00,5626.25,5626.25,5626.25,5626.25,456
2002/2/25,09:15:00,5622.30,5622.30,5622.30,5622.30,491
2002/2/25,09:16:00,5624.58,5624.58,5624.58,5624.58,370
2002/2/25,09:17:00,5633.33,5633.33,5633.33,5633.33,353
2002/2/25,09:18:00,5636.75,5636.75,5636.75,5636.75,324
2002/2/25,09:19:00,5631.71,5631.71,5631.71,5631.71,360
2002/2/25,09:20:00,5634.97,5634.97,5634.97,5634.97,355
2002/2/25,09:21:00,5637.92,5637.92,5637.92,5637.92,339
2002/2/25,09:22:00,5627.89,5627.89,5627.89,5627.89,441
2002/2/25,09:23:00,5626.37,5626.37,5626.37,5626.37,485
2002/2/25,09:24:00,5634.19,5634.19,5634.19,5634.19,377
2002/2/25,09:25:00,5627.88,5627.88,5627.88,5627.88,398
2002/2/25,09:26:00,5629.79,5629.79,5629.79,5629.79,385
2002/2/25,09:27:00,5629.12,5629.12,5629.12,5629.12,292
2002/2/25,09:28:00,5627.83,5627.83,5627.83,5627.83,284
2002/2/25,09:29:00,5622.40,5622.40,5622.40,5622.40,260
2002/2/25,09:30:00,5621.08,5621.08,5621.08,5621.08,260
2002/2/25,09:31:00,5617.09,5617.09,5617.09,5617.09,251
2002/2/25,09:32:00,5609.43,5609.43,5609.43,5609.43,338
2002/2/25,09:33:00,5603.65,5603.65,5603.65,5603.65,333
2002/2/25,09:34:00,5595.31,5595.31,5595.31,5595.31,343
2002/2/25,09:35:00,5591.31,5591.31,5591.31,5591.31,369
2002/2/25,09:36:00,5589.98,5589.98,5589.98,5589.98,495
2002/2/25,09:37:00,5586.20,5586.20,5586.20,5586.20,439
2002/2/25,09:38:00,5589.36,5589.36,5589.36,5589.36,389
2002/2/25,09:39:00,5591.40,5591.40,5591.40,5591.40,261
2002/2/25,09:40:00,5592.14,5592.14,5592.14,5592.14,288
2002/2/25,09:41:00,5596.58,5596.58,5596.58,5596.58,230
2002/2/25,09:42:00,5598.24,5598.24,5598.24,5598.24,315
2002/2/25,09:43:00,5598.54,5598.54,5598.54,5598.54,191
2002/2/25,09:44:00,5602.95,5602.95,5602.95,5602.95,203
2002/2/25,09:45:00,5602.46,5602.46,5602.46,5602.46,194
2002/2/25,09:46:00,5607.41,5607.41,5607.41,5607.41,193
2002/2/25,09:47:00,5610.12,5610.12,5610.12,5610.12,202
2002/2/25,09:48:00,5612.61,5612.61,5612.61,5612.61,191
2002/2/25,09:49:00,5613.65,5613.65,5613.65,5613.65,186
2002/2/25,09:50:00,5605.66,5605.66,5605.66,5605.66,208
2002/2/25,09:51:00,5609.96,5609.96,5609.96,5609.96,212
2002/2/25,09:52:00,5612.52,5612.52,5612.52,5612.52,213
2002/2/25,09:53:00,5611.17,5611.17,5611.17,5611.17,152
2002/2/25,09:54:00,5609.87,5609.87,5609.87,5609.87,152
2002/2/25,09:55:00,5611.71,5611.71,5611.71,5611.71,146
2002/2/25,09:56:00,5603.99,5603.99,5603.99,5603.99,150
2002/2/25,09:57:00,5608.17,5608.17,5608.17,5608.17,157
2002/2/25,09:58:00,5599.92,5599.92,5599.92,5599.92,133
2002/2/25,09:59:00,5597.10,5597.10,5597.10,5597.10,161
2002/2/25,10:00:00,5593.93,5593.93,5593.93,5593.93,166
2002/2/25,10:01:00,5593.54,5593.54,5593.54,5593.54,197
2002/2/25,10:02:00,5592.21,5592.21,5592.21,5592.21,189
2002/2/25,10:03:00,5597.90,5597.90,5597.90,5597.90,198
2002/2/25,10:04:00,5600.75,5600.75,5600.75,5600.75,159
2002/2/25,10:05:00,5596.27,5596.27,5596.27,5596.27,116
2002/2/25,10:06:00,5600.17,5600.17,5600.17,5600.17,142
2002/2/25,10:07:00,5602.31,5602.31,5602.31,5602.31,173
2002/2/25,10:08:00,5599.27,5599.27,5599.27,5599.27,168
2002/2/25,10:09:00,5605.65,5605.65,5605.65,5605.65,156
2002/2/25,10:10:00,5601.91,5601.91,5601.91,5601.91,171
2002/2/25,10:11:00,5607.92,5607.92,5607.92,5607.92,246
2002/2/25,10:12:00,5612.94,5612.94,5612.94,5612.94,358
2002/2/25,10:13:00,5615.74,5615.74,5615.74,5615.74,319
2002/2/25,10:14:00,5617.66,5617.66,5617.66,5617.66,310
2002/2/25,10:15:00,5618.40,5618.40,5618.40,5618.40,324
2002/2/25,10:16:00,5621.92,5621.92,5621.92,5621.92,330
2002/2/25,10:17:00,5621.39,5621.39,5621.39,5621.39,298
2002/2/25,10:18:00,5621.51,5621.51,5621.51,5621.51,197
2002/2/25,10:19:00,5621.82,5621.82,5621.82,5621.82,165
2002/2/25,10:20:00,5627.45,5627.45,5627.45,5627.45,166
2002/2/25,10:21:00,5624.58,5624.58,5624.58,5624.58,227
2002/2/25,10:22:00,5629.98,5629.98,5629.98,5629.98,220
2002/2/25,10:23:00,5627.88,5627.88,5627.88,5627.88,238
2002/2/25,10:24:00,5629.32,5629.32,5629.32,5629.32,227
2002/2/25,10:25:00,5625.65,5625.65,5625.65,5625.65,167
2002/2/25,10:26:00,5625.47,5625.47,5625.47,5625.47,177
2002/2/25,10:27:00,5625.56,5625.56,5625.56,5625.56,189
2002/2/25,10:28:00,5628.41,5628.41,5628.41,5628.41,137
2002/2/25,10:29:00,5623.03,5623.03,5623.03,5623.03,130
2002/2/25,10:30:00,5620.56,5620.56,5620.56,5620.56,121
2002/2/25,10:31:00,5623.08,5623.08,5623.08,5623.08,126
2002/2/25,10:32:00,5618.28,5618.28,5618.28,5618.28,137
2002/2/25,10:33:00,5625.33,5625.33,5625.33,5625.33,118
2002/2/25,10:34:00,5619.99,5619.99,5619.99,5619.99,119
2002/2/25,10:35:00,5619.26,5619.26,5619.26,5619.26,97
2002/2/25,10:36:00,5618.73,5618.73,5618.73,5618.73,119
2002/2/25,10:37:00,5616.37,5616.37,5616.37,5616.37,100
2002/2/25,10:38:00,5614.55,5614.55,5614.55,5614.55,101
2002/2/25,10:39:00,5620.48,5620.48,5620.48,5620.48,103
2002/2/25,10:40:00,5614.25,5614.25,5614.25,5614.25,124
2002/2/25,10:41:00,5614.14,5614.14,5614.14,5614.14,90
2002/2/25,10:42:00,5615.03,5615.03,5615.03,5615.03,115
2002/2/25,10:43:00,5613.22,5613.22,5613.22,5613.22,82
2002/2/25,10:44:00,5611.36,5611.36,5611.36,5611.36,103
2002/2/25,10:45:00,5608.12,5608.12,5608.12,5608.12,136
2002/2/25,10:46:00,5608.87,5608.87,5608.87,5608.87,134
2002/2/25,10:47:00,5601.05,5601.05,5601.05,5601.05,144
2002/2/25,10:48:00,5604.14,5604.14,5604.14,5604.14,151
2002/2/25,10:49:00,5601.55,5601.55,5601.55,5601.55,159
2002/2/25,10:50:00,5598.17,5598.17,5598.17,5598.17,163
2002/2/25,10:51:00,5597.94,5597.94,5597.94,5597.94,145
2002/2/25,10:52:00,5603.64,5603.64,5603.64,5603.64,117
2002/2/25,10:53:00,5602.56,5602.56,5602.56,5602.56,123
2002/2/25,10:54:00,5603.12,5603.12,5603.12,5603.12,106
2002/2/25,10:55:00,5602.05,5602.05,5602.05,5602.05,102
2002/2/25,10:56:00,5603.91,5603.91,5603.91,5603.91,114
2002/2/25,10:57:00,5605.26,5605.26,5605.26,5605.26,98
2002/2/25,10:58:00,5607.77,5607.77,5607.77,5607.77,85
2002/2/25,10:59:00,5606.70,5606.70,5606.70,5606.70,91
2002/2/25,11:00:00,5606.76,5606.76,5606.76,5606.76,179
2002/2/25,11:01:00,5610.63,5610.63,5610.63,5610.63,148
2002/2/25,11:02:00,5609.31,5609.31,5609.31,5609.31,119
2002/2/25,11:03:00,5610.09,5610.09,5610.09,5610.09,113
2002/2/25,11:04:00,5609.38,5609.38,5609.38,5609.38,105
2002/2/25,11:05:00,5607.66,5607.66,5607.66,5607.66,96
2002/2/25,11:06:00,5610.11,5610.11,5610.11,5610.11,104
2002/2/25,11:07:00,5609.14,5609.14,5609.14,5609.14,94
2002/2/25,11:08:00,5608.56,5608.56,5608.56,5608.56,70
2002/2/25,11:09:00,5606.59,5606.59,5606.59,5606.59,87
2002/2/25,11:10:00,5605.66,5605.66,5605.66,5605.66,121
2002/2/25,11:11:00,5604.81,5604.81,5604.81,5604.81,96
2002/2/25,11:12:00,5597.83,5597.83,5597.83,5597.83,124
2002/2/25,11:13:00,5601.81,5601.81,5601.81,5601.81,119
2002/2/25,11:14:00,5599.20,5599.20,5599.20,5599.20,125
2002/2/25,11:15:00,5594.61,5594.61,5594.61,5594.61,159
2002/2/25,11:16:00,5588.54,5588.54,5588.54,5588.54,208
2002/2/25,11:17:00,5585.70,5585.70,5585.70,5585.70,244
2002/2/25,11:18:00,5585.28,5585.28,5585.28,5585.28,241
2002/2/25,11:19:00,5586.75,5586.75,5586.75,5586.75,229
2002/2/25,11:20:00,5582.22,5582.22,5582.22,5582.22,222
2002/2/25,11:21:00,5584.86,5584.86,5584.86,5584.86,230
2002/2/25,11:22:00,5584.19,5584.19,5584.19,5584.19,181
2002/2/25,11:23:00,5584.94,5584.94,5584.94,5584.94,164
2002/2/25,11:24:00,5585.19,5585.19,5585.19,5585.19,152
2002/2/25,11:25:00,5581.33,5581.33,5581.33,5581.33,123
2002/2/25,11:26:00,5586.06,5586.06,5586.06,5586.06,131
2002/2/25,11:27:00,5582.84,5582.84,5582.84,5582.84,167
2002/2/25,11:28:00,5583.39,5583.39,5583.39,5583.39,95
2002/2/25,11:29:00,5582.58,5582.58,5582.58,5582.58,111
2002/2/25,11:30:00,5581.67,5581.67,5581.67,5581.67,84
2002/2/25,11:31:00,5586.58,5586.58,5586.58,5586.58,132
2002/2/25,11:32:00,5586.20,5586.20,5586.20,5586.20,116
2002/2/25,11:33:00,5583.09,5583.09,5583.09,5583.09,87
2002/2/25,11:34:00,5587.40,5587.40,5587.40,5587.40,86
2002/2/25,11:35:00,5583.75,5583.75,5583.75,5583.75,73
2002/2/25,11:36:00,5588.53,5588.53,5588.53,5588.53,115
2002/2/25,11:37:00,5583.53,5583.53,5583.53,5583.53,95
2002/2/25,11:38:00,5585.52,5585.52,5585.52,5585.52,128
2002/2/25,11:39:00,5585.67,5585.67,5585.67,5585.67,104
2002/2/25,11:40:00,5589.20,5589.20,5589.20,5589.20,100
2002/2/25,11:41:00,5587.90,5587.90,5587.90,5587.90,102
2002/2/25,11:42:00,5589.87,5589.87,5589.87,5589.87,119
2002/2/25,11:43:00,5585.69,5585.69,5585.69,5585.69,87
2002/2/25,11:44:00,5591.44,5591.44,5591.44,5591.44,102
2002/2/25,11:45:00,5590.72,5590.72,5590.72,5590.72,98
2002/2/25,11:46:00,5588.82,5588.82,5588.82,5588.82,99
2002/2/25,11:47:00,5591.44,5591.44,5591.44,5591.44,127
2002/2/25,11:48:00,5586.59,5586.59,5586.59,5586.59,104
2002/2/25,11:49:00,5591.34,5591.34,5591.34,5591.34,121
2002/2/25,11:50:00,5586.03,5586.03,5586.03,5586.03,120
2002/2/25,11:51:00,5590.65,5590.65,5590.65,5590.65,104
2002/2/25,11:52:00,5590.29,5590.29,5590.29,5590.29,164
2002/2/25,11:53:00,5588.25,5588.25,5588.25,5588.25,115
2002/2/25,11:54:00,5582.41,5582.41,5582.41,5582.41,115
2002/2/25,11:55:00,5578.51,5578.51,5578.51,5578.51,108
2002/2/25,11:56:00,5574.47,5574.47,5574.47,5574.47,170
2002/2/25,11:57:00,5572.52,5572.52,5572.52,5572.52,275
2002/2/25,11:58:00,5571.25,5571.25,5571.25,5571.25,259
2002/2/25,11:59:00,5572.08,5572.08,5572.08,5572.08,235
2002/2/25,12:00:00,5569.55,5569.55,5569.55,5569.55,230
2002/2/25,12:01:00,5566.99,5566.99,5566.99,5566.99,242
2002/2/25,12:02:00,5573.84,5573.84,5573.84,5573.84,193
2002/2/25,12:03:00,5575.83,5575.83,5575.83,5575.83,241
2002/2/25,12:04:00,5572.59,5572.59,5572.59,5572.59,151
2002/2/25,12:05:00,5569.08,5569.08,5569.08,5569.08,154
2002/2/25,12:06:00,5574.23,5574.23,5574.23,5574.23,125
2002/2/25,12:07:00,5573.79,5573.79,5573.79,5573.79,145
2002/2/25,12:08:00,5569.66,5569.66,5569.66,5569.66,115
2002/2/25,12:09:00,5573.99,5573.99,5573.99,5573.99,127
2002/2/25,12:10:00,5570.31,5570.31,5570.31,5570.31,87
2002/2/25,12:11:00,5575.31,5575.31,5575.31,5575.31,111
2002/2/25,12:12:00,5569.96,5569.96,5569.96,5569.96,105
2002/2/25,12:13:00,5576.36,5576.36,5576.36,5576.36,90
2002/2/25,12:14:00,5571.69,5571.69,5571.69,5571.69,101
2002/2/25,12:15:00,5571.27,5571.27,5571.27,5571.27,99
2002/2/25,12:16:00,5575.77,5575.77,5575.77,5575.77,120
2002/2/25,12:17:00,5571.68,5571.68,5571.68,5571.68,124
2002/2/25,12:18:00,5577.94,5577.94,5577.94,5577.94,122
2002/2/25,12:19:00,5578.64,5578.64,5578.64,5578.64,139
2002/2/25,12:20:00,5577.72,5577.72,5577.72,5577.72,108
2002/2/25,12:21:00,5577.95,5577.95,5577.95,5577.95,136
2002/2/25,12:22:00,5577.67,5577.67,5577.67,5577.67,174
2002/2/25,12:23:00,5577.27,5577.27,5577.27,5577.27,127
2002/2/25,12:24:00,5575.06,5575.06,5575.06,5575.06,146
2002/2/25,12:25:00,5582.70,5582.70,5582.70,5582.70,285
2002/2/25,12:26:00,5581.41,5581.41,5581.41,5581.41,193
2002/2/25,12:27:00,5581.11,5581.11,5581.11,5581.11,176
2002/2/25,12:28:00,5584.70,5584.70,5584.70,5584.70,156
2002/2/25,12:29:00,5592.28,5592.28,5592.28,5592.28,223
2002/2/25,12:30:00,5595.39,5595.39,5595.39,5595.39,173
2002/2/25,12:31:00,5594.03,5594.03,5594.03,5594.03,197
2002/2/25,12:32:00,5594.39,5594.39,5594.39,5594.39,247
2002/2/25,12:33:00,5591.53,5591.53,5591.53,5591.53,219
2002/2/25,12:34:00,5595.71,5595.71,5595.71,5595.71,335
2002/2/25,12:35:00,5590.37,5590.37,5590.37,5590.37,235
2002/2/25,12:36:00,5596.22,5596.22,5596.22,5596.22,220
2002/2/25,12:37:00,5597.67,5597.67,5597.67,5597.67,190
2002/2/25,12:38:00,5592.52,5592.52,5592.52,5592.52,119
2002/2/25,12:39:00,5588.81,5588.81,5588.81,5588.81,119
2002/2/25,12:40:00,5590.37,5590.37,5590.37,5590.37,163
2002/2/25,12:41:00,5592.16,5592.16,5592.16,5592.16,161
2002/2/25,12:42:00,5588.58,5588.58,5588.58,5588.58,170
2002/2/25,12:43:00,5587.08,5587.08,5587.08,5587.08,108
2002/2/25,12:44:00,5586.98,5586.98,5586.98,5586.98,146
2002/2/25,12:45:00,5581.56,5581.56,5581.56,5581.56,114
2002/2/25,12:46:00,5580.38,5580.38,5580.38,5580.38,164
2002/2/25,12:47:00,5576.34,5576.34,5576.34,5576.34,206
2002/2/25,12:48:00,5577.99,5577.99,5577.99,5577.99,183
2002/2/25,12:49:00,5579.67,5579.67,5579.67,5579.67,209
2002/2/25,12:50:00,5571.75,5571.75,5571.75,5571.75,231
2002/2/25,12:51:00,5573.96,5573.96,5573.96,5573.96,196
2002/2/25,12:52:00,5569.31,5569.31,5569.31,5569.31,261
2002/2/25,12:53:00,5562.56,5562.56,5562.56,5562.56,250
2002/2/25,12:54:00,5564.99,5564.99,5564.99,5564.99,205
2002/2/25,12:55:00,5557.44,5557.44,5557.44,5557.44,216
2002/2/25,12:56:00,5557.36,5557.36,5557.36,5557.36,342
2002/2/25,12:57:00,5550.61,5550.61,5550.61,5550.61,416
2002/2/25,12:58:00,5552.61,5552.61,5552.61,5552.61,484
2002/2/25,12:59:00,5543.14,5543.14,5543.14,5543.14,560
2002/2/25,13:00:00,5539.58,5539.58,5539.58,5539.58,608
2002/2/25,13:01:00,5536.80,5536.80,5536.80,5536.80,626
2002/2/25,13:02:00,5530.24,5530.24,5530.24,5530.24,812
2002/2/25,13:03:00,5529.50,5529.50,5529.50,5529.50,520
2002/2/25,13:04:00,5528.80,5528.80,5528.80,5528.80,579
2002/2/25,13:05:00,5537.03,5537.03,5537.03,5537.03,372
2002/2/25,13:06:00,5538.66,5538.66,5538.66,5538.66,453
2002/2/25,13:07:00,5538.22,5538.22,5538.22,5538.22,302
2002/2/25,13:08:00,5539.59,5539.59,5539.59,5539.59,320
2002/2/25,13:09:00,5542.41,5542.41,5542.41,5542.41,228
2002/2/25,13:10:00,5544.42,5544.42,5544.42,5544.42,228
2002/2/25,13:11:00,5544.86,5544.86,5544.86,5544.86,227
2002/2/25,13:12:00,5546.07,5546.07,5546.07,5546.07,302
2002/2/25,13:13:00,5544.01,5544.01,5544.01,5544.01,216
2002/2/25,13:14:00,5541.38,5541.38,5541.38,5541.38,266
2002/2/25,13:15:00,5533.88,5533.88,5533.88,5533.88,236
2002/2/25,13:16:00,5532.54,5532.54,5532.54,5532.54,283
2002/2/25,13:17:00,5526.79,5526.79,5526.79,5526.79,360
2002/2/25,13:18:00,5521.30,5521.30,5521.30,5521.30,409
2002/2/25,13:19:00,5517.80,5517.80,5517.80,5517.80,431
2002/2/25,13:20:00,5516.96,5516.96,5516.96,5516.96,466
2002/2/25,13:21:00,5511.42,5511.42,5511.42,5511.42,664
2002/2/25,13:22:00,5510.16,5510.16,5510.16,5510.16,779
2002/2/25,13:23:00,5502.39,5502.39,5502.39,5502.39,556
2002/2/25,13:24:00,5505.98,5505.98,5505.98,5505.98,551
2002/2/25,13:25:00,5499.85,5499.85,5499.85,5499.85,598
2002/2/25,13:26:00,5504.18,5504.18,5504.18,5504.18,663
2002/2/25,13:27:00,5509.11,5509.11,5509.11,5509.11,640
2002/2/25,13:28:00,5504.23,5504.23,5504.23,5504.23,630
2002/2/25,13:29:00,5509.13,5509.13,5509.13,5509.13,593
2002/2/25,13:30:00,5510.71,5510.71,5510.71,5510.71,2291
2002/2/26,09:00:00,5510.71,5510.71,5510.71,5510.71,0
2002/2/26,09:01:00,5607.28,5607.28,5607.28,5607.28,0
2002/2/26,09:02:00,5609.59,5609.59,5609.59,5609.59,3092
2002/2/26,09:03:00,5609.23,5609.23,5609.23,5609.23,783
2002/2/26,09:04:00,5598.52,5598.52,5598.52,5598.52,722
2002/2/26,09:05:00,5598.18,5598.18,5598.18,5598.18,747
2002/2/26,09:06:00,5597.64,5597.64,5597.64,5597.64,698
2002/2/26,09:07:00,5602.59,5602.59,5602.59,5602.59,801
2002/2/26,09:08:00,5612.14,5612.14,5612.14,5612.14,809
2002/2/26,09:09:00,5614.76,5614.76,5614.76,5614.76,735
2002/2/26,09:10:00,5618.76,5618.76,5618.76,5618.76,901
2002/2/26,09:11:00,5627.56,5627.56,5627.56,5627.56,935
2002/2/26,09:12:00,5625.98,5625.98,5625.98,5625.98,1394
2002/2/26,09:13:00,5629.68,5629.68,5629.68,5629.68,1091
2002/2/26,09:14:00,5629.01,5629.01,5629.01,5629.01,823
2002/2/26,09:15:00,5625.48,5625.48,5625.48,5625.48,719
2002/2/26,09:16:00,5615.38,5615.38,5615.38,5615.38,844
2002/2/26,09:17:00,5614.16,5614.16,5614.16,5614.16,770
2002/2/26,09:18:00,5613.15,5613.15,5613.15,5613.15,564
2002/2/26,09:19:00,5609.57,5609.57,5609.57,5609.57,446
2002/2/26,09:20:00,5611.74,5611.74,5611.74,5611.74,369
2002/2/26,09:21:00,5613.37,5613.37,5613.37,5613.37,498
2002/2/26,09:22:00,5606.03,5606.03,5606.03,5606.03,411
2002/2/26,09:23:00,5615.37,5615.37,5615.37,5615.37,493
2002/2/26,09:24:00,5611.98,5611.98,5611.98,5611.98,651
2002/2/26,09:25:00,5614.49,5614.49,5614.49,5614.49,650
2002/2/26,09:26:00,5614.84,5614.84,5614.84,5614.84,791
2002/2/26,09:27:00,5618.48,5618.48,5618.48,5618.48,822
2002/2/26,09:28:00,5623.71,5623.71,5623.71,5623.71,757
2002/2/26,09:29:00,5626.88,5626.88,5626.88,5626.88,597
2002/2/26,09:30:00,5622.46,5622.46,5622.46,5622.46,462
2002/2/26,09:31:00,5627.77,5627.77,5627.77,5627.77,515
2002/2/26,09:32:00,5623.19,5623.19,5623.19,5623.19,491
2002/2/26,09:33:00,5623.49,5623.49,5623.49,5623.49,377
2002/2/26,09:34:00,5618.96,5618.96,5618.96,5618.96,371
2002/2/26,09:35:00,5622.46,5622.46,5622.46,5622.46,295
2002/2/26,09:36:00,5615.51,5615.51,5615.51,5615.51,344
2002/2/26,09:37:00,5617.46,5617.46,5617.46,5617.46,344
2002/2/26,09:38:00,5620.14,5620.14,5620.14,5620.14,249
2002/2/26,09:39:00,5620.14,5620.14,5620.14,5620.14,270
2002/2/26,09:40:00,5615.03,5615.03,5615.03,5615.03,262
2002/2/26,09:41:00,5614.92,5614.92,5614.92,5614.92,269
2002/2/26,09:42:00,5614.27,5614.27,5614.27,5614.27,271
2002/2/26,09:43:00,5619.92,5619.92,5619.92,5619.92,270
2002/2/26,09:44:00,5615.14,5615.14,5615.14,5615.14,259
2002/2/26,09:45:00,5616.95,5616.95,5616.95,5616.95,235
2002/2/26,09:46:00,5617.38,5617.38,5617.38,5617.38,228
2002/2/26,09:47:00,5615.74,5615.74,5615.74,5615.74,194
2002/2/26,09:48:00,5610.68,5610.68,5610.68,5610.68,204
2002/2/26,09:49:00,5609.36,5609.36,5609.36,5609.36,173
2002/2/26,09:50:00,5611.47,5611.47,5611.47,5611.47,217
2002/2/26,09:51:00,5603.96,5603.96,5603.96,5603.96,274
2002/2/26,09:52:00,5600.94,5600.94,5600.94,5600.94,273
2002/2/26,09:53:00,5597.75,5597.75,5597.75,5597.75,301
2002/2/26,09:54:00,5602.14,5602.14,5602.14,5602.14,391
2002/2/26,09:55:00,5598.31,5598.31,5598.31,5598.31,338
2002/2/26,09:56:00,5594.98,5594.98,5594.98,5594.98,645
2002/2/26,09:57:00,5593.46,5593.46,5593.46,5593.46,514
2002/2/26,09:58:00,5592.20,5592.20,5592.20,5592.20,314
2002/2/26,09:59:00,5585.89,5585.89,5585.89,5585.89,297
2002/2/26,10:00:00,5587.49,5587.49,5587.49,5587.49,269
2002/2/26,10:01:00,5583.20,5583.20,5583.20,5583.20,333
2002/2/26,10:02:00,5584.97,5584.97,5584.97,5584.97,357
2002/2/26,10:03:00,5587.92,5587.92,5587.92,5587.92,330
2002/2/26,10:04:00,5585.46,5585.46,5585.46,5585.46,255
2002/2/26,10:05:00,5591.26,5591.26,5591.26,5591.26,234
2002/2/26,10:06:00,5596.01,5596.01,5596.01,5596.01,256
2002/2/26,10:07:00,5595.46,5595.46,5595.46,5595.46,277
2002/2/26,10:08:00,5598.80,5598.80,5598.80,5598.80,364
2002/2/26,10:09:00,5597.58,5597.58,5597.58,5597.58,309
2002/2/26,10:10:00,5595.00,5595.00,5595.00,5595.00,307
2002/2/26,10:11:00,5594.08,5594.08,5594.08,5594.08,263
2002/2/26,10:12:00,5590.25,5590.25,5590.25,5590.25,212
2002/2/26,10:13:00,5593.40,5593.40,5593.40,5593.40,191
2002/2/26,10:14:00,5592.86,5592.86,5592.86,5592.86,175
2002/2/26,10:15:00,5586.29,5586.29,5586.29,5586.29,182
2002/2/26,10:16:00,5583.90,5583.90,5583.90,5583.90,251
2002/2/26,10:17:00,5583.10,5583.10,5583.10,5583.10,216
2002/2/26,10:18:00,5582.93,5582.93,5582.93,5582.93,186
2002/2/26,10:19:00,5582.07,5582.07,5582.07,5582.07,215
2002/2/26,10:20:00,5586.44,5586.44,5586.44,5586.44,202
2002/2/26,10:21:00,5581.19,5581.19,5581.19,5581.19,253
2002/2/26,10:22:00,5586.20,5586.20,5586.20,5586.20,256
2002/2/26,10:23:00,5582.25,5582.25,5582.25,5582.25,223
2002/2/26,10:24:00,5585.33,5585.33,5585.33,5585.33,228
2002/2/26,10:25:00,5583.53,5583.53,5583.53,5583.53,183
2002/2/26,10:26:00,5586.68,5586.68,5586.68,5586.68,213
2002/2/26,10:27:00,5587.32,5587.32,5587.32,5587.32,201
2002/2/26,10:28:00,5588.58,5588.58,5588.58,5588.58,200
2002/2/26,10:29:00,5596.55,5596.55,5596.55,5596.55,179
2002/2/26,10:30:00,5598.34,5598.34,5598.34,5598.34,214
2002/2/26,10:31:00,5596.03,5596.03,5596.03,5596.03,255
2002/2/26,10:32:00,5604.58,5604.58,5604.58,5604.58,484
2002/2/26,10:33:00,5608.79,5608.79,5608.79,5608.79,490
2002/2/26,10:34:00,5607.20,5607.20,5607.20,5607.20,450
2002/2/26,10:35:00,5608.20,5608.20,5608.20,5608.20,382
2002/2/26,10:36:00,5611.75,5611.75,5611.75,5611.75,454
2002/2/26,10:37:00,5608.99,5608.99,5608.99,5608.99,378
2002/2/26,10:38:00,5609.16,5609.16,5609.16,5609.16,270
2002/2/26,10:39:00,5611.42,5611.42,5611.42,5611.42,222
2002/2/26,10:40:00,5610.97,5610.97,5610.97,5610.97,230
2002/2/26,10:41:00,5609.85,5609.85,5609.85,5609.85,268
2002/2/26,10:42:00,5607.03,5607.03,5607.03,5607.03,189
2002/2/26,10:43:00,5605.27,5605.27,5605.27,5605.27,144
2002/2/26,10:44:00,5600.89,5600.89,5600.89,5600.89,188
2002/2/26,10:45:00,5599.17,5599.17,5599.17,5599.17,123
2002/2/26,10:46:00,5598.01,5598.01,5598.01,5598.01,216
2002/2/26,10:47:00,5597.71,5597.71,5597.71,5597.71,144
2002/2/26,10:48:00,5596.72,5596.72,5596.72,5596.72,148
2002/2/26,10:49:00,5597.56,5597.56,5597.56,5597.56,98
2002/2/26,10:50:00,5594.56,5594.56,5594.56,5594.56,119
2002/2/26,10:51:00,5597.14,5597.14,5597.14,5597.14,140
2002/2/26,10:52:00,5593.46,5593.46,5593.46,5593.46,95
2002/2/26,10:53:00,5600.55,5600.55,5600.55,5600.55,128
2002/2/26,10:54:00,5600.38,5600.38,5600.38,5600.38,146
2002/2/26,10:55:00,5602.24,5602.24,5602.24,5602.24,155
2002/2/26,10:56:00,5604.40,5604.40,5604.40,5604.40,244
2002/2/26,10:57:00,5612.04,5612.04,5612.04,5612.04,333
2002/2/26,10:58:00,5613.60,5613.60,5613.60,5613.60,402
2002/2/26,10:59:00,5613.03,5613.03,5613.03,5613.03,314
2002/2/26,11:00:00,5612.86,5612.86,5612.86,5612.86,338
2002/2/26,11:01:00,5619.07,5619.07,5619.07,5619.07,459
2002/2/26,11:02:00,5616.99,5616.99,5616.99,5616.99,383
2002/2/26,11:03:00,5618.32,5618.32,5618.32,5618.32,398
2002/2/26,11:04:00,5619.95,5619.95,5619.95,5619.95,292
2002/2/26,11:05:00,5620.40,5620.40,5620.40,5620.40,283
2002/2/26,11:06:00,5615.59,5615.59,5615.59,5615.59,298
2002/2/26,11:07:00,5614.95,5614.95,5614.95,5614.95,301
2002/2/26,11:08:00,5623.66,5623.66,5623.66,5623.66,217
2002/2/26,11:09:00,5621.69,5621.69,5621.69,5621.69,294
2002/2/26,11:10:00,5619.32,5619.32,5619.32,5619.32,227
2002/2/26,11:11:00,5623.49,5623.49,5623.49,5623.49,342
2002/2/26,11:12:00,5621.52,5621.52,5621.52,5621.52,254
2002/2/26,11:13:00,5617.94,5617.94,5617.94,5617.94,233
2002/2/26,11:14:00,5618.31,5618.31,5618.31,5618.31,265
2002/2/26,11:15:00,5614.82,5614.82,5614.82,5614.82,209
2002/2/26,11:16:00,5619.29,5619.29,5619.29,5619.29,251
2002/2/26,11:17:00,5611.76,5611.76,5611.76,5611.76,219
2002/2/26,11:18:00,5612.81,5612.81,5612.81,5612.81,180
2002/2/26,11:19:00,5607.65,5607.65,5607.65,5607.65,145
2002/2/26,11:20:00,5610.74,5610.74,5610.74,5610.74,144
2002/2/26,11:21:00,5610.43,5610.43,5610.43,5610.43,169
2002/2/26,11:22:00,5612.48,5612.48,5612.48,5612.48,200
2002/2/26,11:23:00,5608.81,5608.81,5608.81,5608.81,161
2002/2/26,11:24:00,5606.26,5606.26,5606.26,5606.26,125
2002/2/26,11:25:00,5612.51,5612.51,5612.51,5612.51,159
2002/2/26,11:26:00,5610.79,5610.79,5610.79,5610.79,120
2002/2/26,11:27:00,5600.64,5600.64,5600.64,5600.64,171
2002/2/26,11:28:00,5606.23,5606.23,5606.23,5606.23,155
2002/2/26,11:29:00,5596.44,5596.44,5596.44,5596.44,201
2002/2/26,11:30:00,5596.11,5596.11,5596.11,5596.11,218
2002/2/26,11:31:00,5592.18,5592.18,5592.18,5592.18,267
2002/2/26,11:32:00,5591.88,5591.88,5591.88,5591.88,341
2002/2/26,11:33:00,5588.83,5588.83,5588.83,5588.83,270
2002/2/26,11:34:00,5587.08,5587.08,5587.08,5587.08,236
2002/2/26,11:35:00,5584.82,5584.82,5584.82,5584.82,284
2002/2/26,11:36:00,5581.77,5581.77,5581.77,5581.77,454
2002/2/26,11:37:00,5584.14,5584.14,5584.14,5584.14,456
2002/2/26,11:38:00,5579.75,5579.75,5579.75,5579.75,362
2002/2/26,11:39:00,5581.39,5581.39,5581.39,5581.39,312
2002/2/26,11:40:00,5583.01,5583.01,5583.01,5583.01,250
2002/2/26,11:41:00,5583.62,5583.62,5583.62,5583.62,217
2002/2/26,11:42:00,5581.21,5581.21,5581.21,5581.21,213
2002/2/26,11:43:00,5582.98,5582.98,5582.98,5582.98,161
2002/2/26,11:44:00,5581.18,5581.18,5581.18,5581.18,117
2002/2/26,11:45:00,5580.23,5580.23,5580.23,5580.23,129
2002/2/26,11:46:00,5583.14,5583.14,5583.14,5583.14,139
2002/2/26,11:47:00,5580.46,5580.46,5580.46,5580.46,183
2002/2/26,11:48:00,5581.99,5581.99,5581.99,5581.99,191
2002/2/26,11:49:00,5584.09,5584.09,5584.09,5584.09,124
2002/2/26,11:50:00,5585.50,5585.50,5585.50,5585.50,130
2002/2/26,11:51:00,5588.40,5588.40,5588.40,5588.40,207
2002/2/26,11:52:00,5592.36,5592.36,5592.36,5592.36,154
2002/2/26,11:53:00,5590.43,5590.43,5590.43,5590.43,148
2002/2/26,11:54:00,5594.49,5594.49,5594.49,5594.49,158
2002/2/26,11:55:00,5592.18,5592.18,5592.18,5592.18,135
2002/2/26,11:56:00,5583.51,5583.51,5583.51,5583.51,175
2002/2/26,11:57:00,5587.34,5587.34,5587.34,5587.34,189
2002/2/26,11:58:00,5586.59,5586.59,5586.59,5586.59,160
2002/2/26,11:59:00,5585.92,5585.92,5585.92,5585.92,149
2002/2/26,12:00:00,5585.90,5585.90,5585.90,5585.90,115
2002/2/26,12:01:00,5583.24,5583.24,5583.24,5583.24,151
2002/2/26,12:02:00,5582.00,5582.00,5582.00,5582.00,149
2002/2/26,12:03:00,5581.74,5581.74,5581.74,5581.74,143
2002/2/26,12:04:00,5581.23,5581.23,5581.23,5581.23,232
2002/2/26,12:05:00,5581.49,5581.49,5581.49,5581.49,159
2002/2/26,12:06:00,5583.35,5583.35,5583.35,5583.35,182
2002/2/26,12:07:00,5578.39,5578.39,5578.39,5578.39,225
2002/2/26,12:08:00,5583.50,5583.50,5583.50,5583.50,173
2002/2/26,12:09:00,5582.04,5582.04,5582.04,5582.04,106
2002/2/26,12:10:00,5583.02,5583.02,5583.02,5583.02,127
2002/2/26,12:11:00,5581.10,5581.10,5581.10,5581.10,156
2002/2/26,12:12:00,5581.45,5581.45,5581.45,5581.45,134
2002/2/26,12:13:00,5580.80,5580.80,5580.80,5580.80,154
2002/2/26,12:14:00,5575.02,5575.02,5575.02,5575.02,114
2002/2/26,12:15:00,5578.46,5578.46,5578.46,5578.46,113
2002/2/26,12:16:00,5576.51,5576.51,5576.51,5576.51,174
2002/2/26,12:17:00,5571.11,5571.11,5571.11,5571.11,186
2002/2/26,12:18:00,5571.48,5571.48,5571.48,5571.48,303
2002/2/26,12:19:00,5573.71,5573.71,5573.71,5573.71,169
2002/2/26,12:20:00,5567.24,5567.24,5567.24,5567.24,177
2002/2/26,12:21:00,5566.36,5566.36,5566.36,5566.36,289
2002/2/26,12:22:00,5563.80,5563.80,5563.80,5563.80,599
2002/2/26,12:23:00,5557.75,5557.75,5557.75,5557.75,540
2002/2/26,12:24:00,5554.51,5554.51,5554.51,5554.51,348
2002/2/26,12:25:00,5550.99,5550.99,5550.99,5550.99,391
2002/2/26,12:26:00,5547.43,5547.43,5547.43,5547.43,490
2002/2/26,12:27:00,5546.22,5546.22,5546.22,5546.22,400
2002/2/26,12:28:00,5548.07,5548.07,5548.07,5548.07,404
2002/2/26,12:29:00,5547.97,5547.97,5547.97,5547.97,323
2002/2/26,12:30:00,5557.89,5557.89,5557.89,5557.89,324
2002/2/26,12:31:00,5563.05,5563.05,5563.05,5563.05,310
2002/2/26,12:32:00,5555.59,5555.59,5555.59,5555.59,339
2002/2/26,12:33:00,5561.78,5561.78,5561.78,5561.78,277
2002/2/26,12:34:00,5561.82,5561.82,5561.82,5561.82,201
2002/2/26,12:35:00,5558.19,5558.19,5558.19,5558.19,190
2002/2/26,12:36:00,5563.82,5563.82,5563.82,5563.82,151
2002/2/26,12:37:00,5561.06,5561.06,5561.06,5561.06,184
2002/2/26,12:38:00,5562.83,5562.83,5562.83,5562.83,131
2002/2/26,12:39:00,5555.90,5555.90,5555.90,5555.90,148
2002/2/26,12:40:00,5551.80,5551.80,5551.80,5551.80,134
2002/2/26,12:41:00,5547.71,5547.71,5547.71,5547.71,172
2002/2/26,12:42:00,5548.18,5548.18,5548.18,5548.18,239
2002/2/26,12:43:00,5542.18,5542.18,5542.18,5542.18,192
2002/2/26,12:44:00,5537.69,5537.69,5537.69,5537.69,363
2002/2/26,12:45:00,5533.31,5533.31,5533.31,5533.31,352
2002/2/26,12:46:00,5532.11,5532.11,5532.11,5532.11,421
2002/2/26,12:47:00,5531.36,5531.36,5531.36,5531.36,443
2002/2/26,12:48:00,5531.97,5531.97,5531.97,5531.97,401
2002/2/26,12:49:00,5524.08,5524.08,5524.08,5524.08,360
2002/2/26,12:50:00,5525.54,5525.54,5525.54,5525.54,310
2002/2/26,12:51:00,5529.63,5529.63,5529.63,5529.63,389
2002/2/26,12:52:00,5528.41,5528.41,5528.41,5528.41,448
2002/2/26,12:53:00,5523.05,5523.05,5523.05,5523.05,331
2002/2/26,12:54:00,5535.56,5535.56,5535.56,5535.56,343
2002/2/26,12:55:00,5532.26,5532.26,5532.26,5532.26,265
2002/2/26,12:56:00,5534.13,5534.13,5534.13,5534.13,298
2002/2/26,12:57:00,5534.88,5534.88,5534.88,5534.88,299
2002/2/26,12:58:00,5535.00,5535.00,5535.00,5535.00,273
2002/2/26,12:59:00,5532.26,5532.26,5532.26,5532.26,224
2002/2/26,13:00:00,5526.53,5526.53,5526.53,5526.53,223
2002/2/26,13:01:00,5527.86,5527.86,5527.86,5527.86,299
2002/2/26,13:02:00,5527.67,5527.67,5527.67,5527.67,275
2002/2/26,13:03:00,5519.34,5519.34,5519.34,5519.34,269
2002/2/26,13:04:00,5514.75,5514.75,5514.75,5514.75,271
2002/2/26,13:05:00,5511.38,5511.38,5511.38,5511.38,337
2002/2/26,13:06:00,5511.34,5511.34,5511.34,5511.34,410
2002/2/26,13:07:00,5500.47,5500.47,5500.47,5500.47,504
2002/2/26,13:08:00,5502.00,5502.00,5502.00,5502.00,576
2002/2/26,13:09:00,5494.13,5494.13,5494.13,5494.13,679
2002/2/26,13:10:00,5494.45,5494.45,5494.45,5494.45,591
2002/2/26,13:11:00,5499.92,5499.92,5499.92,5499.92,530
2002/2/26,13:12:00,5492.94,5492.94,5492.94,5492.94,473
2002/2/26,13:13:00,5498.59,5498.59,5498.59,5498.59,423
2002/2/26,13:14:00,5494.27,5494.27,5494.27,5494.27,391
2002/2/26,13:15:00,5502.04,5502.04,5502.04,5502.04,303
2002/2/26,13:16:00,5498.01,5498.01,5498.01,5498.01,367
2002/2/26,13:17:00,5500.09,5500.09,5500.09,5500.09,420
2002/2/26,13:18:00,5508.66,5508.66,5508.66,5508.66,368
2002/2/26,13:19:00,5507.66,5507.66,5507.66,5507.66,331
2002/2/26,13:20:00,5509.98,5509.98,5509.98,5509.98,342
2002/2/26,13:21:00,5511.56,5511.56,5511.56,5511.56,346
2002/2/26,13:22:00,5511.62,5511.62,5511.62,5511.62,411
2002/2/26,13:23:00,5521.23,5521.23,5521.23,5521.23,396
2002/2/26,13:24:00,5523.86,5523.86,5523.86,5523.86,361
2002/2/26,13:25:00,5528.16,5528.16,5528.16,5528.16,458
2002/2/26,13:26:00,5523.91,5523.91,5523.91,5523.91,482
2002/2/26,13:27:00,5528.18,5528.18,5528.18,5528.18,618
2002/2/26,13:28:00,5519.49,5519.49,5519.49,5519.49,639
2002/2/26,13:29:00,5514.00,5514.00,5514.00,5514.00,691
2002/2/26,13:30:00,5499.79,5499.79,5499.79,5499.79,3459
2002/2/27,09:00:00,5499.79,5499.79,5499.79,5499.79,0
2002/2/27,09:01:00,5536.81,5536.81,5536.81,5536.81,0
2002/2/27,09:02:00,5552.75,5552.75,5552.75,5552.75,2497
2002/2/27,09:03:00,5555.34,5555.34,5555.34,5555.34,730
2002/2/27,09:04:00,5573.70,5573.70,5573.70,5573.70,787
2002/2/27,09:05:00,5570.91,5570.91,5570.91,5570.91,808
2002/2/27,09:06:00,5571.09,5571.09,5571.09,5571.09,739
2002/2/27,09:07:00,5564.36,5564.36,5564.36,5564.36,776
2002/2/27,09:08:00,5563.07,5563.07,5563.07,5563.07,639
2002/2/27,09:09:00,5559.45,5559.45,5559.45,5559.45,510
2002/2/27,09:10:00,5554.45,5554.45,5554.45,5554.45,493
2002/2/27,09:11:00,5560.03,5560.03,5560.03,5560.03,534
2002/2/27,09:12:00,5566.99,5566.99,5566.99,5566.99,854
2002/2/27,09:13:00,5572.72,5572.72,5572.72,5572.72,743
2002/2/27,09:14:00,5574.56,5574.56,5574.56,5574.56,706
2002/2/27,09:15:00,5586.45,5586.45,5586.45,5586.45,829
2002/2/27,09:16:00,5590.90,5590.90,5590.90,5590.90,970
2002/2/27,09:17:00,5588.52,5588.52,5588.52,5588.52,950
2002/2/27,09:18:00,5593.15,5593.15,5593.15,5593.15,1249
2002/2/27,09:19:00,5590.99,5590.99,5590.99,5590.99,754
2002/2/27,09:20:00,5589.08,5589.08,5589.08,5589.08,681
2002/2/27,09:21:00,5588.13,5588.13,5588.13,5588.13,683
2002/2/27,09:22:00,5586.07,5586.07,5586.07,5586.07,909
2002/2/27,09:23:00,5578.75,5578.75,5578.75,5578.75,400
2002/2/27,09:24:00,5583.01,5583.01,5583.01,5583.01,428
2002/2/27,09:25:00,5578.59,5578.59,5578.59,5578.59,395
2002/2/27,09:26:00,5579.62,5579.62,5579.62,5579.62,380
2002/2/27,09:27:00,5579.60,5579.60,5579.60,5579.60,360
2002/2/27,09:28:00,5586.15,5586.15,5586.15,5586.15,370
2002/2/27,09:29:00,5595.91,5595.91,5595.91,5595.91,489
2002/2/27,09:30:00,5602.48,5602.48,5602.48,5602.48,579
2002/2/27,09:31:00,5612.51,5612.51,5612.51,5612.51,791
2002/2/27,09:32:00,5621.10,5621.10,5621.10,5621.10,1159
2002/2/27,09:33:00,5627.41,5627.41,5627.41,5627.41,936
2002/2/27,09:34:00,5635.12,5635.12,5635.12,5635.12,1029
2002/2/27,09:35:00,5637.20,5637.20,5637.20,5637.20,1015
2002/2/27,09:36:00,5631.43,5631.43,5631.43,5631.43,1058
2002/2/27,09:37:00,5625.07,5625.07,5625.07,5625.07,1047
2002/2/27,09:38:00,5623.93,5623.93,5623.93,5623.93,637
2002/2/27,09:39:00,5621.83,5621.83,5621.83,5621.83,598
2002/2/27,09:40:00,5618.17,5618.17,5618.17,5618.17,429
2002/2/27,09:41:00,5623.44,5623.44,5623.44,5623.44,409
2002/2/27,09:42:00,5620.56,5620.56,5620.56,5620.56,715
2002/2/27,09:43:00,5624.65,5624.65,5624.65,5624.65,374
2002/2/27,09:44:00,5625.68,5625.68,5625.68,5625.68,488
2002/2/27,09:45:00,5627.88,5627.88,5627.88,5627.88,388
2002/2/27,09:46:00,5623.01,5623.01,5623.01,5623.01,529
2002/2/27,09:47:00,5619.04,5619.04,5619.04,5619.04,530
2002/2/27,09:48:00,5625.43,5625.43,5625.43,5625.43,383
2002/2/27,09:49:00,5618.67,5618.67,5618.67,5618.67,418
2002/2/27,09:50:00,5630.31,5630.31,5630.31,5630.31,407
2002/2/27,09:51:00,5625.60,5625.60,5625.60,5625.60,437
2002/2/27,09:52:00,5619.66,5619.66,5619.66,5619.66,553
2002/2/27,09:53:00,5624.96,5624.96,5624.96,5624.96,361
2002/2/27,09:54:00,5627.69,5627.69,5627.69,5627.69,518
2002/2/27,09:55:00,5631.40,5631.40,5631.40,5631.40,411
2002/2/27,09:56:00,5636.06,5636.06,5636.06,5636.06,490
2002/2/27,09:57:00,5640.42,5640.42,5640.42,5640.42,725
2002/2/27,09:58:00,5643.11,5643.11,5643.11,5643.11,624
2002/2/27,09:59:00,5648.27,5648.27,5648.27,5648.27,644
2002/2/27,10:00:00,5648.59,5648.59,5648.59,5648.59,728
2002/2/27,10:01:00,5651.70,5651.70,5651.70,5651.70,711
2002/2/27,10:02:00,5649.80,5649.80,5649.80,5649.80,883
2002/2/27,10:03:00,5650.20,5650.20,5650.20,5650.20,541
2002/2/27,10:04:00,5645.43,5645.43,5645.43,5645.43,502
2002/2/27,10:05:00,5644.74,5644.74,5644.74,5644.74,486
2002/2/27,10:06:00,5642.64,5642.64,5642.64,5642.64,364
2002/2/27,10:07:00,5640.15,5640.15,5640.15,5640.15,448
2002/2/27,10:08:00,5640.83,5640.83,5640.83,5640.83,348
2002/2/27,10:09:00,5637.77,5637.77,5637.77,5637.77,341
2002/2/27,10:10:00,5639.49,5639.49,5639.49,5639.49,343
2002/2/27,10:11:00,5637.10,5637.10,5637.10,5637.10,234
2002/2/27,10:12:00,5630.75,5630.75,5630.75,5630.75,370
2002/2/27,10:13:00,5634.85,5634.85,5634.85,5634.85,273
2002/2/27,10:14:00,5628.62,5628.62,5628.62,5628.62,221
2002/2/27,10:15:00,5623.91,5623.91,5623.91,5623.91,305
2002/2/27,10:16:00,5631.43,5631.43,5631.43,5631.43,286
2002/2/27,10:17:00,5629.03,5629.03,5629.03,5629.03,284
2002/2/27,10:18:00,5632.05,5632.05,5632.05,5632.05,223
2002/2/27,10:19:00,5636.84,5636.84,5636.84,5636.84,216
2002/2/27,10:20:00,5636.66,5636.66,5636.66,5636.66,241
2002/2/27,10:21:00,5638.68,5638.68,5638.68,5638.68,249
2002/2/27,10:22:00,5633.98,5633.98,5633.98,5633.98,347
2002/2/27,10:23:00,5634.40,5634.40,5634.40,5634.40,266
2002/2/27,10:24:00,5632.37,5632.37,5632.37,5632.37,179
2002/2/27,10:25:00,5628.07,5628.07,5628.07,5628.07,183
2002/2/27,10:26:00,5625.70,5625.70,5625.70,5625.70,219
2002/2/27,10:27:00,5629.98,5629.98,5629.98,5629.98,230
2002/2/27,10:28:00,5629.67,5629.67,5629.67,5629.67,224
2002/2/27,10:29:00,5628.24,5628.24,5628.24,5628.24,205
2002/2/27,10:30:00,5627.48,5627.48,5627.48,5627.48,181
2002/2/27,10:31:00,5620.70,5620.70,5620.70,5620.70,181
2002/2/27,10:32:00,5626.67,5626.67,5626.67,5626.67,341
2002/2/27,10:33:00,5629.20,5629.20,5629.20,5629.20,207
2002/2/27,10:34:00,5628.58,5628.58,5628.58,5628.58,236
2002/2/27,10:35:00,5629.34,5629.34,5629.34,5629.34,242
2002/2/27,10:36:00,5632.26,5632.26,5632.26,5632.26,254
2002/2/27,10:37:00,5631.59,5631.59,5631.59,5631.59,208
2002/2/27,10:38:00,5635.66,5635.66,5635.66,5635.66,208
2002/2/27,10:39:00,5636.44,5636.44,5636.44,5636.44,283
2002/2/27,10:40:00,5640.60,5640.60,5640.60,5640.60,297
2002/2/27,10:41:00,5643.75,5643.75,5643.75,5643.75,582
2002/2/27,10:42:00,5646.39,5646.39,5646.39,5646.39,780
2002/2/27,10:43:00,5647.87,5647.87,5647.87,5647.87,495
2002/2/27,10:44:00,5649.66,5649.66,5649.66,5649.66,380
2002/2/27,10:45:00,5646.86,5646.86,5646.86,5646.86,354
2002/2/27,10:46:00,5646.64,5646.64,5646.64,5646.64,309
2002/2/27,10:47:00,5644.67,5644.67,5644.67,5644.67,321
2002/2/27,10:48:00,5645.02,5645.02,5645.02,5645.02,258
2002/2/27,10:49:00,5644.36,5644.36,5644.36,5644.36,256
2002/2/27,10:50:00,5647.59,5647.59,5647.59,5647.59,213
2002/2/27,10:51:00,5641.43,5641.43,5641.43,5641.43,227
2002/2/27,10:52:00,5644.39,5644.39,5644.39,5644.39,408
2002/2/27,10:53:00,5642.91,5642.91,5642.91,5642.91,159
2002/2/27,10:54:00,5643.25,5643.25,5643.25,5643.25,225
2002/2/27,10:55:00,5638.29,5638.29,5638.29,5638.29,203
2002/2/27,10:56:00,5644.31,5644.31,5644.31,5644.31,257
2002/2/27,10:57:00,5644.33,5644.33,5644.33,5644.33,302
2002/2/27,10:58:00,5645.65,5645.65,5645.65,5645.65,233
2002/2/27,10:59:00,5645.47,5645.47,5645.47,5645.47,238
2002/2/27,11:00:00,5648.14,5648.14,5648.14,5648.14,228
2002/2/27,11:01:00,5645.03,5645.03,5645.03,5645.03,351
2002/2/27,11:02:00,5649.54,5649.54,5649.54,5649.54,261
2002/2/27,11:03:00,5651.97,5651.97,5651.97,5651.97,289
2002/2/27,11:04:00,5647.50,5647.50,5647.50,5647.50,298
2002/2/27,11:05:00,5654.94,5654.94,5654.94,5654.94,279
2002/2/27,11:06:00,5657.29,5657.29,5657.29,5657.29,335
2002/2/27,11:07:00,5659.02,5659.02,5659.02,5659.02,446
2002/2/27,11:08:00,5672.03,5672.03,5672.03,5672.03,558
2002/2/27,11:09:00,5675.26,5675.26,5675.26,5675.26,794
2002/2/27,11:10:00,5672.24,5672.24,5672.24,5672.24,586
2002/2/27,11:11:00,5671.62,5671.62,5671.62,5671.62,732
2002/2/27,11:12:00,5671.28,5671.28,5671.28,5671.28,587
2002/2/27,11:13:00,5669.55,5669.55,5669.55,5669.55,412
2002/2/27,11:14:00,5663.27,5663.27,5663.27,5663.27,299
2002/2/27,11:15:00,5667.16,5667.16,5667.16,5667.16,324
2002/2/27,11:16:00,5664.24,5664.24,5664.24,5664.24,352
2002/2/27,11:17:00,5664.35,5664.35,5664.35,5664.35,279
2002/2/27,11:18:00,5662.94,5662.94,5662.94,5662.94,232
2002/2/27,11:19:00,5671.91,5671.91,5671.91,5671.91,296
2002/2/27,11:20:00,5666.88,5666.88,5666.88,5666.88,330
2002/2/27,11:21:00,5669.53,5669.53,5669.53,5669.53,369
2002/2/27,11:22:00,5666.29,5666.29,5666.29,5666.29,398
2002/2/27,11:23:00,5662.27,5662.27,5662.27,5662.27,269
2002/2/27,11:24:00,5668.30,5668.30,5668.30,5668.30,213
2002/2/27,11:25:00,5668.38,5668.38,5668.38,5668.38,226
2002/2/27,11:26:00,5668.23,5668.23,5668.23,5668.23,235
2002/2/27,11:27:00,5669.12,5669.12,5669.12,5669.12,315
2002/2/27,11:28:00,5669.24,5669.24,5669.24,5669.24,224
2002/2/27,11:29:00,5672.75,5672.75,5672.75,5672.75,190
2002/2/27,11:30:00,5673.92,5673.92,5673.92,5673.92,199
2002/2/27,11:31:00,5673.77,5673.77,5673.77,5673.77,559
2002/2/27,11:32:00,5669.00,5669.00,5669.00,5669.00,585
2002/2/27,11:33:00,5669.65,5669.65,5669.65,5669.65,386
2002/2/27,11:34:00,5668.93,5668.93,5668.93,5668.93,273
2002/2/27,11:35:00,5673.83,5673.83,5673.83,5673.83,266
2002/2/27,11:36:00,5669.68,5669.68,5669.68,5669.68,413
2002/2/27,11:37:00,5664.57,5664.57,5664.57,5664.57,316
2002/2/27,11:38:00,5662.00,5662.00,5662.00,5662.00,244
2002/2/27,11:39:00,5658.55,5658.55,5658.55,5658.55,245
2002/2/27,11:40:00,5657.08,5657.08,5657.08,5657.08,315
2002/2/27,11:41:00,5655.66,5655.66,5655.66,5655.66,377
2002/2/27,11:42:00,5651.55,5651.55,5651.55,5651.55,371
2002/2/27,11:43:00,5651.68,5651.68,5651.68,5651.68,242
2002/2/27,11:44:00,5651.20,5651.20,5651.20,5651.20,275
2002/2/27,11:45:00,5653.40,5653.40,5653.40,5653.40,246
2002/2/27,11:46:00,5650.65,5650.65,5650.65,5650.65,207
2002/2/27,11:47:00,5647.99,5647.99,5647.99,5647.99,266
2002/2/27,11:48:00,5645.50,5645.50,5645.50,5645.50,228
2002/2/27,11:49:00,5646.55,5646.55,5646.55,5646.55,241
2002/2/27,11:50:00,5649.98,5649.98,5649.98,5649.98,209
2002/2/27,11:51:00,5647.63,5647.63,5647.63,5647.63,310
2002/2/27,11:52:00,5652.69,5652.69,5652.69,5652.69,269
2002/2/27,11:53:00,5649.87,5649.87,5649.87,5649.87,150
2002/2/27,11:54:00,5649.62,5649.62,5649.62,5649.62,160
2002/2/27,11:55:00,5653.01,5653.01,5653.01,5653.01,157
2002/2/27,11:56:00,5648.78,5648.78,5648.78,5648.78,195
2002/2/27,11:57:00,5647.10,5647.10,5647.10,5647.10,125
2002/2/27,11:58:00,5657.39,5657.39,5657.39,5657.39,127
2002/2/27,11:59:00,5656.60,5656.60,5656.60,5656.60,148
2002/2/27,12:00:00,5659.20,5659.20,5659.20,5659.20,132
2002/2/27,12:01:00,5650.44,5650.44,5650.44,5650.44,162
2002/2/27,12:02:00,5649.68,5649.68,5649.68,5649.68,178
2002/2/27,12:03:00,5651.70,5651.70,5651.70,5651.70,208
2002/2/27,12:04:00,5652.30,5652.30,5652.30,5652.30,172
2002/2/27,12:05:00,5650.24,5650.24,5650.24,5650.24,163
2002/2/27,12:06:00,5650.26,5650.26,5650.26,5650.26,120
2002/2/27,12:07:00,5645.04,5645.04,5645.04,5645.04,289
2002/2/27,12:08:00,5647.49,5647.49,5647.49,5647.49,183
2002/2/27,12:09:00,5640.46,5640.46,5640.46,5640.46,176
2002/2/27,12:10:00,5641.96,5641.96,5641.96,5641.96,176
2002/2/27,12:11:00,5643.08,5643.08,5643.08,5643.08,297
2002/2/27,12:12:00,5641.05,5641.05,5641.05,5641.05,237
2002/2/27,12:13:00,5645.32,5645.32,5645.32,5645.32,184
2002/2/27,12:14:00,5645.52,5645.52,5645.52,5645.52,171
2002/2/27,12:15:00,5650.71,5650.71,5650.71,5650.71,143
2002/2/27,12:16:00,5648.12,5648.12,5648.12,5648.12,184
2002/2/27,12:17:00,5653.48,5653.48,5653.48,5653.48,199
2002/2/27,12:18:00,5655.70,5655.70,5655.70,5655.70,163
2002/2/27,12:19:00,5655.88,5655.88,5655.88,5655.88,218
2002/2/27,12:20:00,5651.83,5651.83,5651.83,5651.83,229
2002/2/27,12:21:00,5655.54,5655.54,5655.54,5655.54,245
2002/2/27,12:22:00,5655.72,5655.72,5655.72,5655.72,287
2002/2/27,12:23:00,5655.52,5655.52,5655.52,5655.52,193
2002/2/27,12:24:00,5652.12,5652.12,5652.12,5652.12,206
2002/2/27,12:25:00,5653.80,5653.80,5653.80,5653.80,196
2002/2/27,12:26:00,5658.37,5658.37,5658.37,5658.37,301
2002/2/27,12:27:00,5663.08,5663.08,5663.08,5663.08,330
2002/2/27,12:28:00,5664.25,5664.25,5664.25,5664.25,321
2002/2/27,12:29:00,5665.76,5665.76,5665.76,5665.76,263
2002/2/27,12:30:00,5668.86,5668.86,5668.86,5668.86,306
2002/2/27,12:31:00,5669.20,5669.20,5669.20,5669.20,472
2002/2/27,12:32:00,5666.70,5666.70,5666.70,5666.70,792
2002/2/27,12:33:00,5668.51,5668.51,5668.51,5668.51,329
2002/2/27,12:34:00,5665.86,5665.86,5665.86,5665.86,258
2002/2/27,12:35:00,5668.18,5668.18,5668.18,5668.18,190
2002/2/27,12:36:00,5663.88,5663.88,5663.88,5663.88,255
2002/2/27,12:37:00,5664.93,5664.93,5664.93,5664.93,196
2002/2/27,12:38:00,5667.12,5667.12,5667.12,5667.12,222
2002/2/27,12:39:00,5665.06,5665.06,5665.06,5665.06,181
2002/2/27,12:40:00,5661.51,5661.51,5661.51,5661.51,164
2002/2/27,12:41:00,5667.97,5667.97,5667.97,5667.97,165
2002/2/27,12:42:00,5663.17,5663.17,5663.17,5663.17,385
2002/2/27,12:43:00,5661.96,5661.96,5661.96,5661.96,210
2002/2/27,12:44:00,5662.49,5662.49,5662.49,5662.49,166
2002/2/27,12:45:00,5663.34,5663.34,5663.34,5663.34,150
2002/2/27,12:46:00,5663.79,5663.79,5663.79,5663.79,437
2002/2/27,12:47:00,5661.37,5661.37,5661.37,5661.37,303
2002/2/27,12:48:00,5661.39,5661.39,5661.39,5661.39,370
2002/2/27,12:49:00,5662.80,5662.80,5662.80,5662.80,494
2002/2/27,12:50:00,5661.68,5661.68,5661.68,5661.68,304
2002/2/27,12:51:00,5668.78,5668.78,5668.78,5668.78,389
2002/2/27,12:52:00,5673.23,5673.23,5673.23,5673.23,487
2002/2/27,12:53:00,5677.76,5677.76,5677.76,5677.76,529
2002/2/27,12:54:00,5682.69,5682.69,5682.69,5682.69,482
2002/2/27,12:55:00,5685.43,5685.43,5685.43,5685.43,480
2002/2/27,12:56:00,5684.64,5684.64,5684.64,5684.64,630
2002/2/27,12:57:00,5686.27,5686.27,5686.27,5686.27,408
2002/2/27,12:58:00,5683.61,5683.61,5683.61,5683.61,375
2002/2/27,12:59:00,5683.19,5683.19,5683.19,5683.19,320
2002/2/27,13:00:00,5683.59,5683.59,5683.59,5683.59,243
2002/2/27,13:01:00,5682.85,5682.85,5682.85,5682.85,305
2002/2/27,13:02:00,5681.65,5681.65,5681.65,5681.65,344
2002/2/27,13:03:00,5683.19,5683.19,5683.19,5683.19,213
2002/2/27,13:04:00,5682.33,5682.33,5682.33,5682.33,191
2002/2/27,13:05:00,5680.97,5680.97,5680.97,5680.97,166
2002/2/27,13:06:00,5676.61,5676.61,5676.61,5676.61,200
2002/2/27,13:07:00,5680.63,5680.63,5680.63,5680.63,221
2002/2/27,13:08:00,5679.43,5679.43,5679.43,5679.43,227
2002/2/27,13:09:00,5670.74,5670.74,5670.74,5670.74,224
2002/2/27,13:10:00,5673.00,5673.00,5673.00,5673.00,244
2002/2/27,13:11:00,5674.39,5674.39,5674.39,5674.39,329
2002/2/27,13:12:00,5673.74,5673.74,5673.74,5673.74,335
2002/2/27,13:13:00,5667.04,5667.04,5667.04,5667.04,307
2002/2/27,13:14:00,5668.00,5668.00,5668.00,5668.00,285
2002/2/27,13:15:00,5672.39,5672.39,5672.39,5672.39,297
2002/2/27,13:16:00,5675.93,5675.93,5675.93,5675.93,365
2002/2/27,13:17:00,5671.02,5671.02,5671.02,5671.02,318
2002/2/27,13:18:00,5678.50,5678.50,5678.50,5678.50,260
2002/2/27,13:19:00,5679.36,5679.36,5679.36,5679.36,272
2002/2/27,13:20:00,5682.02,5682.02,5682.02,5682.02,312
2002/2/27,13:21:00,5684.78,5684.78,5684.78,5684.78,479
2002/2/27,13:22:00,5686.86,5686.86,5686.86,5686.86,745
2002/2/27,13:23:00,5688.85,5688.85,5688.85,5688.85,735
2002/2/27,13:24:00,5693.47,5693.47,5693.47,5693.47,1048
2002/2/27,13:25:00,5695.21,5695.21,5695.21,5695.21,898
2002/2/27,13:26:00,5699.67,5699.67,5699.67,5699.67,779
2002/2/27,13:27:00,5694.49,5694.49,5694.49,5694.49,935
2002/2/27,13:28:00,5698.96,5698.96,5698.96,5698.96,838
2002/2/27,13:29:00,5691.59,5691.59,5691.59,5691.59,812
2002/2/27,13:30:00,5696.11,5696.11,5696.11,5696.11,3142
2002/3/1,09:00:00,5696.11,5696.11,5696.11,5696.11,0
2002/3/1,09:01:00,5672.03,5672.03,5672.03,5672.03,0
2002/3/1,09:02:00,5665.34,5665.34,5665.34,5665.34,3738
2002/3/1,09:03:00,5668.34,5668.34,5668.34,5668.34,839
2002/3/1,09:04:00,5670.49,5670.49,5670.49,5670.49,769
2002/3/1,09:05:00,5675.03,5675.03,5675.03,5675.03,868
2002/3/1,09:06:00,5679.99,5679.99,5679.99,5679.99,916
2002/3/1,09:07:00,5687.10,5687.10,5687.10,5687.10,1138
2002/3/1,09:08:00,5701.18,5701.18,5701.18,5701.18,1270
2002/3/1,09:09:00,5701.70,5701.70,5701.70,5701.70,1226
2002/3/1,09:10:00,5706.17,5706.17,5706.17,5706.17,1109
2002/3/1,09:11:00,5717.43,5717.43,5717.43,5717.43,1304
2002/3/1,09:12:00,5716.83,5716.83,5716.83,5716.83,1874
2002/3/1,09:13:00,5711.95,5711.95,5711.95,5711.95,1002
2002/3/1,09:14:00,5708.08,5708.08,5708.08,5708.08,1253
2002/3/1,09:15:00,5706.40,5706.40,5706.40,5706.40,865
2002/3/1,09:16:00,5700.20,5700.20,5700.20,5700.20,1094
2002/3/1,09:17:00,5692.05,5692.05,5692.05,5692.05,1022
2002/3/1,09:18:00,5692.08,5692.08,5692.08,5692.08,890
2002/3/1,09:19:00,5690.57,5690.57,5690.57,5690.57,900
2002/3/1,09:20:00,5687.95,5687.95,5687.95,5687.95,965
2002/3/1,09:21:00,5679.19,5679.19,5679.19,5679.19,809
2002/3/1,09:22:00,5675.31,5675.31,5675.31,5675.31,1194
2002/3/1,09:23:00,5670.78,5670.78,5670.78,5670.78,741
2002/3/1,09:24:00,5665.06,5665.06,5665.06,5665.06,1025
2002/3/1,09:25:00,5658.82,5658.82,5658.82,5658.82,1044
2002/3/1,09:26:00,5652.17,5652.17,5652.17,5652.17,888
2002/3/1,09:27:00,5647.39,5647.39,5647.39,5647.39,933
2002/3/1,09:28:00,5649.64,5649.64,5649.64,5649.64,842
2002/3/1,09:29:00,5652.58,5652.58,5652.58,5652.58,875
2002/3/1,09:30:00,5655.20,5655.20,5655.20,5655.20,671
2002/3/1,09:31:00,5651.54,5651.54,5651.54,5651.54,674
2002/3/1,09:32:00,5661.94,5661.94,5661.94,5661.94,698
2002/3/1,09:33:00,5668.74,5668.74,5668.74,5668.74,581
2002/3/1,09:34:00,5670.23,5670.23,5670.23,5670.23,519
2002/3/1,09:35:00,5672.33,5672.33,5672.33,5672.33,555
2002/3/1,09:36:00,5668.22,5668.22,5668.22,5668.22,598
2002/3/1,09:37:00,5661.00,5661.00,5661.00,5661.00,648
2002/3/1,09:38:00,5660.26,5660.26,5660.26,5660.26,494
2002/3/1,09:39:00,5659.63,5659.63,5659.63,5659.63,408
2002/3/1,09:40:00,5660.85,5660.85,5660.85,5660.85,435
2002/3/1,09:41:00,5654.40,5654.40,5654.40,5654.40,569
2002/3/1,09:42:00,5648.94,5648.94,5648.94,5648.94,818
2002/3/1,09:43:00,5648.25,5648.25,5648.25,5648.25,578
2002/3/1,09:44:00,5650.48,5650.48,5650.48,5650.48,514
2002/3/1,09:45:00,5649.28,5649.28,5649.28,5649.28,498
2002/3/1,09:46:00,5645.80,5645.80,5645.80,5645.80,627
2002/3/1,09:47:00,5653.11,5653.11,5653.11,5653.11,496
2002/3/1,09:48:00,5653.97,5653.97,5653.97,5653.97,391
2002/3/1,09:49:00,5658.92,5658.92,5658.92,5658.92,447
2002/3/1,09:50:00,5656.16,5656.16,5656.16,5656.16,415
2002/3/1,09:51:00,5667.12,5667.12,5667.12,5667.12,534
2002/3/1,09:52:00,5670.51,5670.51,5670.51,5670.51,599
2002/3/1,09:53:00,5667.48,5667.48,5667.48,5667.48,434
2002/3/1,09:54:00,5673.70,5673.70,5673.70,5673.70,424
2002/3/1,09:55:00,5676.44,5676.44,5676.44,5676.44,518
2002/3/1,09:56:00,5684.40,5684.40,5684.40,5684.40,434
2002/3/1,09:57:00,5686.75,5686.75,5686.75,5686.75,425
2002/3/1,09:58:00,5690.47,5690.47,5690.47,5690.47,414
2002/3/1,09:59:00,5688.01,5688.01,5688.01,5688.01,439
2002/3/1,10:00:00,5682.17,5682.17,5682.17,5682.17,406
2002/3/1,10:01:00,5680.79,5680.79,5680.79,5680.79,522
2002/3/1,10:02:00,5673.25,5673.25,5673.25,5673.25,474
2002/3/1,10:03:00,5682.28,5682.28,5682.28,5682.28,455
2002/3/1,10:04:00,5681.06,5681.06,5681.06,5681.06,302
2002/3/1,10:05:00,5682.59,5682.59,5682.59,5682.59,303
2002/3/1,10:06:00,5683.39,5683.39,5683.39,5683.39,291
2002/3/1,10:07:00,5685.92,5685.92,5685.92,5685.92,271
2002/3/1,10:08:00,5682.01,5682.01,5682.01,5682.01,268
2002/3/1,10:09:00,5688.39,5688.39,5688.39,5688.39,293
2002/3/1,10:10:00,5692.09,5692.09,5692.09,5692.09,249
2002/3/1,10:11:00,5691.56,5691.56,5691.56,5691.56,333
2002/3/1,10:12:00,5692.92,5692.92,5692.92,5692.92,433
2002/3/1,10:13:00,5694.99,5694.99,5694.99,5694.99,300
2002/3/1,10:14:00,5701.03,5701.03,5701.03,5701.03,375
2002/3/1,10:15:00,5705.05,5705.05,5705.05,5705.05,270
2002/3/1,10:16:00,5708.44,5708.44,5708.44,5708.44,365
2002/3/1,10:17:00,5702.60,5702.60,5702.60,5702.60,469
2002/3/1,10:18:00,5702.81,5702.81,5702.81,5702.81,450
2002/3/1,10:19:00,5707.64,5707.64,5707.64,5707.64,448
2002/3/1,10:20:00,5710.87,5710.87,5710.87,5710.87,485
2002/3/1,10:21:00,5712.08,5712.08,5712.08,5712.08,508
2002/3/1,10:22:00,5709.15,5709.15,5709.15,5709.15,327
2002/3/1,10:23:00,5706.82,5706.82,5706.82,5706.82,395
2002/3/1,10:24:00,5707.34,5707.34,5707.34,5707.34,445
2002/3/1,10:25:00,5699.42,5699.42,5699.42,5699.42,442
2002/3/1,10:26:00,5697.22,5697.22,5697.22,5697.22,459
2002/3/1,10:27:00,5697.96,5697.96,5697.96,5697.96,390
2002/3/1,10:28:00,5690.20,5690.20,5690.20,5690.20,350
2002/3/1,10:29:00,5693.72,5693.72,5693.72,5693.72,384
2002/3/1,10:30:00,5686.39,5686.39,5686.39,5686.39,312
2002/3/1,10:31:00,5692.67,5692.67,5692.67,5692.67,380
2002/3/1,10:32:00,5690.15,5690.15,5690.15,5690.15,297
2002/3/1,10:33:00,5684.42,5684.42,5684.42,5684.42,224
2002/3/1,10:34:00,5688.28,5688.28,5688.28,5688.28,177
2002/3/1,10:35:00,5684.30,5684.30,5684.30,5684.30,190
2002/3/1,10:36:00,5684.30,5684.30,5684.30,5684.30,211
2002/3/1,10:37:00,5688.24,5688.24,5688.24,5688.24,196
2002/3/1,10:38:00,5687.13,5687.13,5687.13,5687.13,203
2002/3/1,10:39:00,5687.30,5687.30,5687.30,5687.30,215
2002/3/1,10:40:00,5686.36,5686.36,5686.36,5686.36,156
2002/3/1,10:41:00,5685.47,5685.47,5685.47,5685.47,205
2002/3/1,10:42:00,5679.58,5679.58,5679.58,5679.58,211
2002/3/1,10:43:00,5682.95,5682.95,5682.95,5682.95,202
2002/3/1,10:44:00,5677.38,5677.38,5677.38,5677.38,156
2002/3/1,10:45:00,5674.44,5674.44,5674.44,5674.44,212
2002/3/1,10:46:00,5677.56,5677.56,5677.56,5677.56,217
2002/3/1,10:47:00,5671.22,5671.22,5671.22,5671.22,318
2002/3/1,10:48:00,5675.21,5675.21,5675.21,5675.21,292
2002/3/1,10:49:00,5675.82,5675.82,5675.82,5675.82,349
2002/3/1,10:50:00,5670.54,5670.54,5670.54,5670.54,260
2002/3/1,10:51:00,5675.31,5675.31,5675.31,5675.31,336
2002/3/1,10:52:00,5670.01,5670.01,5670.01,5670.01,254
2002/3/1,10:53:00,5669.60,5669.60,5669.60,5669.60,254
2002/3/1,10:54:00,5670.54,5670.54,5670.54,5670.54,231
2002/3/1,10:55:00,5670.73,5670.73,5670.73,5670.73,191
2002/3/1,10:56:00,5676.91,5676.91,5676.91,5676.91,179
2002/3/1,10:57:00,5678.54,5678.54,5678.54,5678.54,165
2002/3/1,10:58:00,5679.88,5679.88,5679.88,5679.88,198
2002/3/1,10:59:00,5683.32,5683.32,5683.32,5683.32,283
2002/3/1,11:00:00,5685.64,5685.64,5685.64,5685.64,226
2002/3/1,11:01:00,5682.00,5682.00,5682.00,5682.00,275
2002/3/1,11:02:00,5685.61,5685.61,5685.61,5685.61,334
2002/3/1,11:03:00,5689.54,5689.54,5689.54,5689.54,296
2002/3/1,11:04:00,5695.18,5695.18,5695.18,5695.18,335
2002/3/1,11:05:00,5696.12,5696.12,5696.12,5696.12,354
2002/3/1,11:06:00,5694.13,5694.13,5694.13,5694.13,357
2002/3/1,11:07:00,5698.09,5698.09,5698.09,5698.09,354
2002/3/1,11:08:00,5697.94,5697.94,5697.94,5697.94,315
2002/3/1,11:09:00,5698.25,5698.25,5698.25,5698.25,270
2002/3/1,11:10:00,5702.13,5702.13,5702.13,5702.13,243
2002/3/1,11:11:00,5702.53,5702.53,5702.53,5702.53,263
2002/3/1,11:12:00,5698.79,5698.79,5698.79,5698.79,311
2002/3/1,11:13:00,5701.22,5701.22,5701.22,5701.22,242
2002/3/1,11:14:00,5700.28,5700.28,5700.28,5700.28,245
2002/3/1,11:15:00,5700.34,5700.34,5700.34,5700.34,242
2002/3/1,11:16:00,5701.38,5701.38,5701.38,5701.38,173
2002/3/1,11:17:00,5698.80,5698.80,5698.80,5698.80,208
2002/3/1,11:18:00,5699.61,5699.61,5699.61,5699.61,164
2002/3/1,11:19:00,5700.20,5700.20,5700.20,5700.20,170
2002/3/1,11:20:00,5697.45,5697.45,5697.45,5697.45,204
2002/3/1,11:21:00,5697.03,5697.03,5697.03,5697.03,226
2002/3/1,11:22:00,5692.83,5692.83,5692.83,5692.83,261
2002/3/1,11:23:00,5699.48,5699.48,5699.48,5699.48,188
2002/3/1,11:24:00,5698.69,5698.69,5698.69,5698.69,298
2002/3/1,11:25:00,5701.90,5701.90,5701.90,5701.90,309
2002/3/1,11:26:00,5701.78,5701.78,5701.78,5701.78,229
2002/3/1,11:27:00,5699.62,5699.62,5699.62,5699.62,301
2002/3/1,11:28:00,5706.55,5706.55,5706.55,5706.55,303
2002/3/1,11:29:00,5708.80,5708.80,5708.80,5708.80,354
2002/3/1,11:30:00,5709.09,5709.09,5709.09,5709.09,319
2002/3/1,11:31:00,5712.76,5712.76,5712.76,5712.76,301
2002/3/1,11:32:00,5713.18,5713.18,5713.18,5713.18,433
2002/3/1,11:33:00,5717.34,5717.34,5717.34,5717.34,397
2002/3/1,11:34:00,5715.63,5715.63,5715.63,5715.63,414
2002/3/1,11:35:00,5717.76,5717.76,5717.76,5717.76,492
2002/3/1,11:36:00,5718.55,5718.55,5718.55,5718.55,456
2002/3/1,11:37:00,5720.18,5720.18,5720.18,5720.18,567
2002/3/1,11:38:00,5721.01,5721.01,5721.01,5721.01,514
2002/3/1,11:39:00,5721.38,5721.38,5721.38,5721.38,367
2002/3/1,11:40:00,5720.73,5720.73,5720.73,5720.73,345
2002/3/1,11:41:00,5724.35,5724.35,5724.35,5724.35,447
2002/3/1,11:42:00,5723.76,5723.76,5723.76,5723.76,392
2002/3/1,11:43:00,5723.86,5723.86,5723.86,5723.86,335
2002/3/1,11:44:00,5723.70,5723.70,5723.70,5723.70,279
2002/3/1,11:45:00,5719.15,5719.15,5719.15,5719.15,252
2002/3/1,11:46:00,5713.56,5713.56,5713.56,5713.56,258
2002/3/1,11:47:00,5714.68,5714.68,5714.68,5714.68,288
2002/3/1,11:48:00,5712.55,5712.55,5712.55,5712.55,275
2002/3/1,11:49:00,5714.55,5714.55,5714.55,5714.55,299
2002/3/1,11:50:00,5714.52,5714.52,5714.52,5714.52,234
2002/3/1,11:51:00,5714.83,5714.83,5714.83,5714.83,243
2002/3/1,11:52:00,5710.17,5710.17,5710.17,5710.17,223
2002/3/1,11:53:00,5715.13,5715.13,5715.13,5715.13,157
2002/3/1,11:54:00,5708.01,5708.01,5708.01,5708.01,162
2002/3/1,11:55:00,5707.43,5707.43,5707.43,5707.43,241
2002/3/1,11:56:00,5707.39,5707.39,5707.39,5707.39,227
2002/3/1,11:57:00,5714.19,5714.19,5714.19,5714.19,151
2002/3/1,11:58:00,5706.72,5706.72,5706.72,5706.72,156
2002/3/1,11:59:00,5707.21,5707.21,5707.21,5707.21,179
2002/3/1,12:00:00,5710.82,5710.82,5710.82,5710.82,195
2002/3/1,12:01:00,5711.08,5711.08,5711.08,5711.08,205
2002/3/1,12:02:00,5711.75,5711.75,5711.75,5711.75,178
2002/3/1,12:03:00,5705.73,5705.73,5705.73,5705.73,201
2002/3/1,12:04:00,5711.09,5711.09,5711.09,5711.09,198
2002/3/1,12:05:00,5707.42,5707.42,5707.42,5707.42,210
2002/3/1,12:06:00,5707.70,5707.70,5707.70,5707.70,199
2002/3/1,12:07:00,5708.68,5708.68,5708.68,5708.68,191
2002/3/1,12:08:00,5708.51,5708.51,5708.51,5708.51,164
2002/3/1,12:09:00,5713.04,5713.04,5713.04,5713.04,127
2002/3/1,12:10:00,5709.94,5709.94,5709.94,5709.94,134
2002/3/1,12:11:00,5713.22,5713.22,5713.22,5713.22,184
2002/3/1,12:12:00,5712.28,5712.28,5712.28,5712.28,147
2002/3/1,12:13:00,5709.50,5709.50,5709.50,5709.50,143
2002/3/1,12:14:00,5711.58,5711.58,5711.58,5711.58,121
2002/3/1,12:15:00,5708.31,5708.31,5708.31,5708.31,137
2002/3/1,12:16:00,5708.89,5708.89,5708.89,5708.89,130
2002/3/1,12:17:00,5709.85,5709.85,5709.85,5709.85,147
2002/3/1,12:18:00,5708.19,5708.19,5708.19,5708.19,171
2002/3/1,12:19:00,5714.10,5714.10,5714.10,5714.10,161
2002/3/1,12:20:00,5709.07,5709.07,5709.07,5709.07,150
2002/3/1,12:21:00,5717.70,5717.70,5717.70,5717.70,185
2002/3/1,12:22:00,5716.63,5716.63,5716.63,5716.63,222
2002/3/1,12:23:00,5717.61,5717.61,5717.61,5717.61,195
2002/3/1,12:24:00,5715.10,5715.10,5715.10,5715.10,165
2002/3/1,12:25:00,5721.25,5721.25,5721.25,5721.25,216
2002/3/1,12:26:00,5723.72,5723.72,5723.72,5723.72,283
2002/3/1,12:27:00,5720.20,5720.20,5720.20,5720.20,294
2002/3/1,12:28:00,5719.56,5719.56,5719.56,5719.56,248
2002/3/1,12:29:00,5725.88,5725.88,5725.88,5725.88,367
2002/3/1,12:30:00,5724.77,5724.77,5724.77,5724.77,252
2002/3/1,12:31:00,5726.26,5726.26,5726.26,5726.26,334
2002/3/1,12:32:00,5726.24,5726.24,5726.24,5726.24,258
2002/3/1,12:33:00,5728.24,5728.24,5728.24,5728.24,235
2002/3/1,12:34:00,5728.15,5728.15,5728.15,5728.15,350
2002/3/1,12:35:00,5731.19,5731.19,5731.19,5731.19,374
2002/3/1,12:36:00,5730.88,5730.88,5730.88,5730.88,331
2002/3/1,12:37:00,5733.49,5733.49,5733.49,5733.49,426
2002/3/1,12:38:00,5729.83,5729.83,5729.83,5729.83,292
2002/3/1,12:39:00,5736.22,5736.22,5736.22,5736.22,285
2002/3/1,12:40:00,5731.21,5731.21,5731.21,5731.21,279
2002/3/1,12:41:00,5733.71,5733.71,5733.71,5733.71,310
2002/3/1,12:42:00,5731.21,5731.21,5731.21,5731.21,331
2002/3/1,12:43:00,5729.24,5729.24,5729.24,5729.24,265
2002/3/1,12:44:00,5731.91,5731.91,5731.91,5731.91,293
2002/3/1,12:45:00,5725.05,5725.05,5725.05,5725.05,225
2002/3/1,12:46:00,5723.84,5723.84,5723.84,5723.84,235
2002/3/1,12:47:00,5718.16,5718.16,5718.16,5718.16,250
2002/3/1,12:48:00,5718.09,5718.09,5718.09,5718.09,263
2002/3/1,12:49:00,5712.70,5712.70,5712.70,5712.70,357
2002/3/1,12:50:00,5711.16,5711.16,5711.16,5711.16,346
2002/3/1,12:51:00,5704.21,5704.21,5704.21,5704.21,403
2002/3/1,12:52:00,5702.25,5702.25,5702.25,5702.25,428
2002/3/1,12:53:00,5696.65,5696.65,5696.65,5696.65,297
2002/3/1,12:54:00,5696.30,5696.30,5696.30,5696.30,378
2002/3/1,12:55:00,5699.68,5699.68,5699.68,5699.68,400
2002/3/1,12:56:00,5694.58,5694.58,5694.58,5694.58,432
2002/3/1,12:57:00,5699.34,5699.34,5699.34,5699.34,340
2002/3/1,12:58:00,5698.48,5698.48,5698.48,5698.48,271
2002/3/1,12:59:00,5699.12,5699.12,5699.12,5699.12,189
2002/3/1,13:00:00,5697.97,5697.97,5697.97,5697.97,188
2002/3/1,13:01:00,5692.92,5692.92,5692.92,5692.92,209
2002/3/1,13:02:00,5696.81,5696.81,5696.81,5696.81,242
2002/3/1,13:03:00,5688.33,5688.33,5688.33,5688.33,185
2002/3/1,13:04:00,5689.24,5689.24,5689.24,5689.24,249
2002/3/1,13:05:00,5684.57,5684.57,5684.57,5684.57,304
2002/3/1,13:06:00,5681.19,5681.19,5681.19,5681.19,359
2002/3/1,13:07:00,5677.37,5677.37,5677.37,5677.37,378
2002/3/1,13:08:00,5666.78,5666.78,5666.78,5666.78,547
2002/3/1,13:09:00,5669.14,5669.14,5669.14,5669.14,505
2002/3/1,13:10:00,5664.75,5664.75,5664.75,5664.75,654
2002/3/1,13:11:00,5668.78,5668.78,5668.78,5668.78,607
2002/3/1,13:12:00,5669.27,5669.27,5669.27,5669.27,672
2002/3/1,13:13:00,5673.42,5673.42,5673.42,5673.42,424
2002/3/1,13:14:00,5673.91,5673.91,5673.91,5673.91,425
2002/3/1,13:15:00,5678.17,5678.17,5678.17,5678.17,296
2002/3/1,13:16:00,5679.83,5679.83,5679.83,5679.83,308
2002/3/1,13:17:00,5682.58,5682.58,5682.58,5682.58,319
2002/3/1,13:18:00,5677.61,5677.61,5677.61,5677.61,289
2002/3/1,13:19:00,5682.18,5682.18,5682.18,5682.18,335
2002/3/1,13:20:00,5684.47,5684.47,5684.47,5684.47,265
2002/3/1,13:21:00,5685.83,5685.83,5685.83,5685.83,396
2002/3/1,13:22:00,5688.27,5688.27,5688.27,5688.27,391
2002/3/1,13:23:00,5687.24,5687.24,5687.24,5687.24,340
2002/3/1,13:24:00,5690.68,5690.68,5690.68,5690.68,333
2002/3/1,13:25:00,5688.69,5688.69,5688.69,5688.69,374
2002/3/1,13:26:00,5687.39,5687.39,5687.39,5687.39,428
2002/3/1,13:27:00,5686.54,5686.54,5686.54,5686.54,540
2002/3/1,13:28:00,5676.55,5676.55,5676.55,5676.55,588
2002/3/1,13:29:00,5673.90,5673.90,5673.90,5673.90,693
2002/3/1,13:30:00,5680.78,5680.78,5680.78,5680.78,3174
2002/3/4,09:00:00,5680.78,5680.78,5680.78,5680.78,0
2002/3/4,09:01:00,5878.46,5878.46,5878.46,5878.46,0
2002/3/4,09:02:00,5859.33,5859.33,5859.33,5859.33,9341
2002/3/4,09:03:00,5850.72,5850.72,5850.72,5850.72,1924
2002/3/4,09:04:00,5837.19,5837.19,5837.19,5837.19,1803
2002/3/4,09:05:00,5842.53,5842.53,5842.53,5842.53,1474
2002/3/4,09:06:00,5834.26,5834.26,5834.26,5834.26,1286
2002/3/4,09:07:00,5843.55,5843.55,5843.55,5843.55,1407
2002/3/4,09:08:00,5843.66,5843.66,5843.66,5843.66,1270
2002/3/4,09:09:00,5841.68,5841.68,5841.68,5841.68,1167
2002/3/4,09:10:00,5844.28,5844.28,5844.28,5844.28,1223
2002/3/4,09:11:00,5851.95,5851.95,5851.95,5851.95,1216
2002/3/4,09:12:00,5855.48,5855.48,5855.48,5855.48,1490
2002/3/4,09:13:00,5862.14,5862.14,5862.14,5862.14,1449
2002/3/4,09:14:00,5867.15,5867.15,5867.15,5867.15,1494
2002/3/4,09:15:00,5862.07,5862.07,5862.07,5862.07,1045
2002/3/4,09:16:00,5860.75,5860.75,5860.75,5860.75,1338
2002/3/4,09:17:00,5857.20,5857.20,5857.20,5857.20,1139
2002/3/4,09:18:00,5855.72,5855.72,5855.72,5855.72,961
2002/3/4,09:19:00,5854.70,5854.70,5854.70,5854.70,998
2002/3/4,09:20:00,5848.86,5848.86,5848.86,5848.86,912
2002/3/4,09:21:00,5848.34,5848.34,5848.34,5848.34,830
2002/3/4,09:22:00,5847.07,5847.07,5847.07,5847.07,941
2002/3/4,09:23:00,5843.48,5843.48,5843.48,5843.48,779
2002/3/4,09:24:00,5847.87,5847.87,5847.87,5847.87,541
2002/3/4,09:25:00,5846.09,5846.09,5846.09,5846.09,432
2002/3/4,09:26:00,5847.60,5847.60,5847.60,5847.60,441
2002/3/4,09:27:00,5850.92,5850.92,5850.92,5850.92,686
2002/3/4,09:28:00,5852.02,5852.02,5852.02,5852.02,768
2002/3/4,09:29:00,5856.90,5856.90,5856.90,5856.90,505
2002/3/4,09:30:00,5860.30,5860.30,5860.30,5860.30,497
2002/3/4,09:31:00,5857.86,5857.86,5857.86,5857.86,517
2002/3/4,09:32:00,5864.20,5864.20,5864.20,5864.20,578
2002/3/4,09:33:00,5861.59,5861.59,5861.59,5861.59,512
2002/3/4,09:34:00,5863.69,5863.69,5863.69,5863.69,754
2002/3/4,09:35:00,5871.57,5871.57,5871.57,5871.57,587
2002/3/4,09:36:00,5866.59,5866.59,5866.59,5866.59,906
2002/3/4,09:37:00,5880.87,5880.87,5880.87,5880.87,1303
2002/3/4,09:38:00,5884.07,5884.07,5884.07,5884.07,1224
2002/3/4,09:39:00,5888.11,5888.11,5888.11,5888.11,837
2002/3/4,09:40:00,5889.14,5889.14,5889.14,5889.14,880
2002/3/4,09:41:00,5895.39,5895.39,5895.39,5895.39,964
2002/3/4,09:42:00,5899.78,5899.78,5899.78,5899.78,850
2002/3/4,09:43:00,5898.94,5898.94,5898.94,5898.94,1230
2002/3/4,09:44:00,5899.68,5899.68,5899.68,5899.68,844
2002/3/4,09:45:00,5894.55,5894.55,5894.55,5894.55,680
2002/3/4,09:46:00,5893.62,5893.62,5893.62,5893.62,600
2002/3/4,09:47:00,5887.01,5887.01,5887.01,5887.01,603
2002/3/4,09:48:00,5886.33,5886.33,5886.33,5886.33,540
2002/3/4,09:49:00,5886.37,5886.37,5886.37,5886.37,522
2002/3/4,09:50:00,5889.95,5889.95,5889.95,5889.95,494
2002/3/4,09:51:00,5889.96,5889.96,5889.96,5889.96,524
2002/3/4,09:52:00,5886.40,5886.40,5886.40,5886.40,449
2002/3/4,09:53:00,5887.00,5887.00,5887.00,5887.00,363
2002/3/4,09:54:00,5885.96,5885.96,5885.96,5885.96,311
2002/3/4,09:55:00,5885.28,5885.28,5885.28,5885.28,418
2002/3/4,09:56:00,5888.47,5888.47,5888.47,5888.47,415
2002/3/4,09:57:00,5887.26,5887.26,5887.26,5887.26,414
2002/3/4,09:58:00,5883.01,5883.01,5883.01,5883.01,325
2002/3/4,09:59:00,5888.81,5888.81,5888.81,5888.81,275
2002/3/4,10:00:00,5883.62,5883.62,5883.62,5883.62,405
2002/3/4,10:01:00,5882.09,5882.09,5882.09,5882.09,405
2002/3/4,10:02:00,5880.84,5880.84,5880.84,5880.84,568
2002/3/4,10:03:00,5882.71,5882.71,5882.71,5882.71,423
2002/3/4,10:04:00,5882.49,5882.49,5882.49,5882.49,682
2002/3/4,10:05:00,5883.42,5883.42,5883.42,5883.42,416
2002/3/4,10:06:00,5883.56,5883.56,5883.56,5883.56,499
2002/3/4,10:07:00,5888.39,5888.39,5888.39,5888.39,451
2002/3/4,10:08:00,5884.30,5884.30,5884.30,5884.30,356
2002/3/4,10:09:00,5884.11,5884.11,5884.11,5884.11,362
2002/3/4,10:10:00,5891.25,5891.25,5891.25,5891.25,375
2002/3/4,10:11:00,5888.61,5888.61,5888.61,5888.61,346
2002/3/4,10:12:00,5883.38,5883.38,5883.38,5883.38,418
2002/3/4,10:13:00,5885.10,5885.10,5885.10,5885.10,303
2002/3/4,10:14:00,5886.33,5886.33,5886.33,5886.33,294
2002/3/4,10:15:00,5888.77,5888.77,5888.77,5888.77,252
2002/3/4,10:16:00,5891.82,5891.82,5891.82,5891.82,364
2002/3/4,10:17:00,5888.58,5888.58,5888.58,5888.58,367
2002/3/4,10:18:00,5889.54,5889.54,5889.54,5889.54,412
2002/3/4,10:19:00,5896.95,5896.95,5896.95,5896.95,410
2002/3/4,10:20:00,5894.25,5894.25,5894.25,5894.25,423
2002/3/4,10:21:00,5899.49,5899.49,5899.49,5899.49,491
2002/3/4,10:22:00,5904.79,5904.79,5904.79,5904.79,489
2002/3/4,10:23:00,5903.86,5903.86,5903.86,5903.86,360
2002/3/4,10:24:00,5902.68,5902.68,5902.68,5902.68,503
2002/3/4,10:25:00,5908.28,5908.28,5908.28,5908.28,483
2002/3/4,10:26:00,5909.69,5909.69,5909.69,5909.69,427
2002/3/4,10:27:00,5908.81,5908.81,5908.81,5908.81,421
2002/3/4,10:28:00,5906.14,5906.14,5906.14,5906.14,542
2002/3/4,10:29:00,5906.09,5906.09,5906.09,5906.09,333
2002/3/4,10:30:00,5909.35,5909.35,5909.35,5909.35,363
2002/3/4,10:31:00,5910.94,5910.94,5910.94,5910.94,475
2002/3/4,10:32:00,5908.41,5908.41,5908.41,5908.41,475
2002/3/4,10:33:00,5910.92,5910.92,5910.92,5910.92,477
2002/3/4,10:34:00,5911.23,5911.23,5911.23,5911.23,322
2002/3/4,10:35:00,5911.31,5911.31,5911.31,5911.31,536
2002/3/4,10:36:00,5916.15,5916.15,5916.15,5916.15,413
2002/3/4,10:37:00,5914.54,5914.54,5914.54,5914.54,517
2002/3/4,10:38:00,5919.15,5919.15,5919.15,5919.15,438
2002/3/4,10:39:00,5918.18,5918.18,5918.18,5918.18,567
2002/3/4,10:40:00,5915.21,5915.21,5915.21,5915.21,655
2002/3/4,10:41:00,5921.07,5921.07,5921.07,5921.07,789
2002/3/4,10:42:00,5920.86,5920.86,5920.86,5920.86,746
2002/3/4,10:43:00,5922.84,5922.84,5922.84,5922.84,548
2002/3/4,10:44:00,5923.17,5923.17,5923.17,5923.17,559
2002/3/4,10:45:00,5923.21,5923.21,5923.21,5923.21,420
2002/3/4,10:46:00,5921.40,5921.40,5921.40,5921.40,584
2002/3/4,10:47:00,5921.82,5921.82,5921.82,5921.82,416
2002/3/4,10:48:00,5922.69,5922.69,5922.69,5922.69,386
2002/3/4,10:49:00,5917.35,5917.35,5917.35,5917.35,336
2002/3/4,10:50:00,5915.87,5915.87,5915.87,5915.87,332
2002/3/4,10:51:00,5911.31,5911.31,5911.31,5911.31,311
2002/3/4,10:52:00,5910.18,5910.18,5910.18,5910.18,285
2002/3/4,10:53:00,5904.94,5904.94,5904.94,5904.94,324
2002/3/4,10:54:00,5905.89,5905.89,5905.89,5905.89,358
2002/3/4,10:55:00,5904.96,5904.96,5904.96,5904.96,380
2002/3/4,10:56:00,5901.53,5901.53,5901.53,5901.53,303
2002/3/4,10:57:00,5899.65,5899.65,5899.65,5899.65,304
2002/3/4,10:58:00,5896.49,5896.49,5896.49,5896.49,317
2002/3/4,10:59:00,5898.28,5898.28,5898.28,5898.28,352
2002/3/4,11:00:00,5901.83,5901.83,5901.83,5901.83,293
2002/3/4,11:01:00,5897.18,5897.18,5897.18,5897.18,363
2002/3/4,11:02:00,5898.54,5898.54,5898.54,5898.54,316
2002/3/4,11:03:00,5895.21,5895.21,5895.21,5895.21,384
2002/3/4,11:04:00,5891.65,5891.65,5891.65,5891.65,242
2002/3/4,11:05:00,5891.36,5891.36,5891.36,5891.36,277
2002/3/4,11:06:00,5893.09,5893.09,5893.09,5893.09,228
2002/3/4,11:07:00,5895.08,5895.08,5895.08,5895.08,328
2002/3/4,11:08:00,5891.85,5891.85,5891.85,5891.85,252
2002/3/4,11:09:00,5892.23,5892.23,5892.23,5892.23,215
2002/3/4,11:10:00,5888.80,5888.80,5888.80,5888.80,189
2002/3/4,11:11:00,5886.49,5886.49,5886.49,5886.49,262
2002/3/4,11:12:00,5884.36,5884.36,5884.36,5884.36,344
2002/3/4,11:13:00,5884.40,5884.40,5884.40,5884.40,317
2002/3/4,11:14:00,5883.91,5883.91,5883.91,5883.91,387
2002/3/4,11:15:00,5882.54,5882.54,5882.54,5882.54,246
2002/3/4,11:16:00,5879.61,5879.61,5879.61,5879.61,340
2002/3/4,11:17:00,5879.67,5879.67,5879.67,5879.67,291
2002/3/4,11:18:00,5879.57,5879.57,5879.57,5879.57,301
2002/3/4,11:19:00,5879.18,5879.18,5879.18,5879.18,289
2002/3/4,11:20:00,5877.94,5877.94,5877.94,5877.94,246
2002/3/4,11:21:00,5876.06,5876.06,5876.06,5876.06,347
2002/3/4,11:22:00,5875.40,5875.40,5875.40,5875.40,284
2002/3/4,11:23:00,5874.43,5874.43,5874.43,5874.43,237
2002/3/4,11:24:00,5878.26,5878.26,5878.26,5878.26,231
2002/3/4,11:25:00,5879.69,5879.69,5879.69,5879.69,276
2002/3/4,11:26:00,5879.16,5879.16,5879.16,5879.16,224
2002/3/4,11:27:00,5879.78,5879.78,5879.78,5879.78,211
2002/3/4,11:28:00,5881.25,5881.25,5881.25,5881.25,214
2002/3/4,11:29:00,5882.94,5882.94,5882.94,5882.94,214
2002/3/4,11:30:00,5883.13,5883.13,5883.13,5883.13,199
2002/3/4,11:31:00,5884.69,5884.69,5884.69,5884.69,309
2002/3/4,11:32:00,5888.94,5888.94,5888.94,5888.94,232
2002/3/4,11:33:00,5886.92,5886.92,5886.92,5886.92,174
2002/3/4,11:34:00,5894.32,5894.32,5894.32,5894.32,180
2002/3/4,11:35:00,5895.26,5895.26,5895.26,5895.26,356
2002/3/4,11:36:00,5900.92,5900.92,5900.92,5900.92,316
2002/3/4,11:37:00,5902.18,5902.18,5902.18,5902.18,462
2002/3/4,11:38:00,5904.19,5904.19,5904.19,5904.19,360
2002/3/4,11:39:00,5902.85,5902.85,5902.85,5902.85,278
2002/3/4,11:40:00,5900.66,5900.66,5900.66,5900.66,269
2002/3/4,11:41:00,5903.81,5903.81,5903.81,5903.81,262
2002/3/4,11:42:00,5903.60,5903.60,5903.60,5903.60,275
2002/3/4,11:43:00,5902.54,5902.54,5902.54,5902.54,259
2002/3/4,11:44:00,5902.15,5902.15,5902.15,5902.15,223
2002/3/4,11:45:00,5901.44,5901.44,5901.44,5901.44,303
2002/3/4,11:46:00,5898.92,5898.92,5898.92,5898.92,257
2002/3/4,11:47:00,5899.39,5899.39,5899.39,5899.39,244
2002/3/4,11:48:00,5898.26,5898.26,5898.26,5898.26,220
2002/3/4,11:49:00,5899.14,5899.14,5899.14,5899.14,208
2002/3/4,11:50:00,5898.51,5898.51,5898.51,5898.51,236
2002/3/4,11:51:00,5898.52,5898.52,5898.52,5898.52,212
2002/3/4,11:52:00,5896.49,5896.49,5896.49,5896.49,273
2002/3/4,11:53:00,5894.43,5894.43,5894.43,5894.43,309
2002/3/4,11:54:00,5891.25,5891.25,5891.25,5891.25,251
2002/3/4,11:55:00,5890.47,5890.47,5890.47,5890.47,239
2002/3/4,11:56:00,5890.86,5890.86,5890.86,5890.86,177
2002/3/4,11:57:00,5889.90,5889.90,5889.90,5889.90,236
2002/3/4,11:58:00,5890.27,5890.27,5890.27,5890.27,266
2002/3/4,11:59:00,5885.71,5885.71,5885.71,5885.71,183
2002/3/4,12:00:00,5886.13,5886.13,5886.13,5886.13,241
2002/3/4,12:01:00,5884.51,5884.51,5884.51,5884.51,235
2002/3/4,12:02:00,5889.02,5889.02,5889.02,5889.02,219
2002/3/4,12:03:00,5886.27,5886.27,5886.27,5886.27,217
2002/3/4,12:04:00,5889.17,5889.17,5889.17,5889.17,222
2002/3/4,12:05:00,5886.69,5886.69,5886.69,5886.69,192
2002/3/4,12:06:00,5889.26,5889.26,5889.26,5889.26,158
2002/3/4,12:07:00,5890.85,5890.85,5890.85,5890.85,158
2002/3/4,12:08:00,5890.30,5890.30,5890.30,5890.30,171
2002/3/4,12:09:00,5891.02,5891.02,5891.02,5891.02,148
2002/3/4,12:10:00,5891.37,5891.37,5891.37,5891.37,110
2002/3/4,12:11:00,5892.09,5892.09,5892.09,5892.09,152
2002/3/4,12:12:00,5892.65,5892.65,5892.65,5892.65,157
2002/3/4,12:13:00,5893.94,5893.94,5893.94,5893.94,155
2002/3/4,12:14:00,5892.97,5892.97,5892.97,5892.97,216
2002/3/4,12:15:00,5897.30,5897.30,5897.30,5897.30,229
2002/3/4,12:16:00,5894.31,5894.31,5894.31,5894.31,230
2002/3/4,12:17:00,5894.35,5894.35,5894.35,5894.35,302
2002/3/4,12:18:00,5890.51,5890.51,5890.51,5890.51,316
2002/3/4,12:19:00,5893.05,5893.05,5893.05,5893.05,243
2002/3/4,12:20:00,5891.74,5891.74,5891.74,5891.74,267
2002/3/4,12:21:00,5893.61,5893.61,5893.61,5893.61,325
2002/3/4,12:22:00,5893.31,5893.31,5893.31,5893.31,252
2002/3/4,12:23:00,5894.75,5894.75,5894.75,5894.75,216
2002/3/4,12:24:00,5892.45,5892.45,5892.45,5892.45,319
2002/3/4,12:25:00,5890.82,5890.82,5890.82,5890.82,205
2002/3/4,12:26:00,5890.02,5890.02,5890.02,5890.02,230
2002/3/4,12:27:00,5890.45,5890.45,5890.45,5890.45,264
2002/3/4,12:28:00,5888.61,5888.61,5888.61,5888.61,181
2002/3/4,12:29:00,5892.15,5892.15,5892.15,5892.15,193
2002/3/4,12:30:00,5886.79,5886.79,5886.79,5886.79,190
2002/3/4,12:31:00,5888.20,5888.20,5888.20,5888.20,226
2002/3/4,12:32:00,5887.54,5887.54,5887.54,5887.54,269
2002/3/4,12:33:00,5888.20,5888.20,5888.20,5888.20,203
2002/3/4,12:34:00,5885.05,5885.05,5885.05,5885.05,196
2002/3/4,12:35:00,5884.69,5884.69,5884.69,5884.69,178
2002/3/4,12:36:00,5884.48,5884.48,5884.48,5884.48,173
2002/3/4,12:37:00,5882.61,5882.61,5882.61,5882.61,238
2002/3/4,12:38:00,5881.59,5881.59,5881.59,5881.59,183
2002/3/4,12:39:00,5880.32,5880.32,5880.32,5880.32,280
2002/3/4,12:40:00,5875.57,5875.57,5875.57,5875.57,338
2002/3/4,12:41:00,5875.50,5875.50,5875.50,5875.50,421
2002/3/4,12:42:00,5873.58,5873.58,5873.58,5873.58,390
2002/3/4,12:43:00,5872.95,5872.95,5872.95,5872.95,419
2002/3/4,12:44:00,5871.84,5871.84,5871.84,5871.84,353
2002/3/4,12:45:00,5872.70,5872.70,5872.70,5872.70,310
2002/3/4,12:46:00,5873.67,5873.67,5873.67,5873.67,359
2002/3/4,12:47:00,5874.20,5874.20,5874.20,5874.20,307
2002/3/4,12:48:00,5873.99,5873.99,5873.99,5873.99,471
2002/3/4,12:49:00,5870.97,5870.97,5870.97,5870.97,305
2002/3/4,12:50:00,5874.88,5874.88,5874.88,5874.88,258
2002/3/4,12:51:00,5872.48,5872.48,5872.48,5872.48,274
2002/3/4,12:52:00,5870.65,5870.65,5870.65,5870.65,255
2002/3/4,12:53:00,5870.05,5870.05,5870.05,5870.05,287
2002/3/4,12:54:00,5872.16,5872.16,5872.16,5872.16,230
2002/3/4,12:55:00,5870.47,5870.47,5870.47,5870.47,228
2002/3/4,12:56:00,5873.30,5873.30,5873.30,5873.30,199
2002/3/4,12:57:00,5874.06,5874.06,5874.06,5874.06,185
2002/3/4,12:58:00,5873.41,5873.41,5873.41,5873.41,168
2002/3/4,12:59:00,5876.39,5876.39,5876.39,5876.39,170
2002/3/4,13:00:00,5881.65,5881.65,5881.65,5881.65,179
2002/3/4,13:01:00,5882.94,5882.94,5882.94,5882.94,230
2002/3/4,13:02:00,5885.60,5885.60,5885.60,5885.60,198
2002/3/4,13:03:00,5885.16,5885.16,5885.16,5885.16,263
2002/3/4,13:04:00,5885.09,5885.09,5885.09,5885.09,286
2002/3/4,13:05:00,5884.67,5884.67,5884.67,5884.67,280
2002/3/4,13:06:00,5889.20,5889.20,5889.20,5889.20,304
2002/3/4,13:07:00,5887.41,5887.41,5887.41,5887.41,362
2002/3/4,13:08:00,5887.01,5887.01,5887.01,5887.01,363
2002/3/4,13:09:00,5888.22,5888.22,5888.22,5888.22,325
2002/3/4,13:10:00,5891.13,5891.13,5891.13,5891.13,339
2002/3/4,13:11:00,5891.31,5891.31,5891.31,5891.31,335
2002/3/4,13:12:00,5888.24,5888.24,5888.24,5888.24,299
2002/3/4,13:13:00,5888.18,5888.18,5888.18,5888.18,376
2002/3/4,13:14:00,5888.75,5888.75,5888.75,5888.75,301
2002/3/4,13:15:00,5889.14,5889.14,5889.14,5889.14,295
2002/3/4,13:16:00,5883.91,5883.91,5883.91,5883.91,345
2002/3/4,13:17:00,5884.67,5884.67,5884.67,5884.67,413
2002/3/4,13:18:00,5885.10,5885.10,5885.10,5885.10,354
2002/3/4,13:19:00,5883.26,5883.26,5883.26,5883.26,345
2002/3/4,13:20:00,5882.92,5882.92,5882.92,5882.92,322
2002/3/4,13:21:00,5881.89,5881.89,5881.89,5881.89,440
2002/3/4,13:22:00,5875.85,5875.85,5875.85,5875.85,421
2002/3/4,13:23:00,5874.52,5874.52,5874.52,5874.52,482
2002/3/4,13:24:00,5873.16,5873.16,5873.16,5873.16,552
2002/3/4,13:25:00,5874.09,5874.09,5874.09,5874.09,653
2002/3/4,13:26:00,5871.02,5871.02,5871.02,5871.02,702
2002/3/4,13:27:00,5873.45,5873.45,5873.45,5873.45,817
2002/3/4,13:28:00,5871.83,5871.83,5871.83,5871.83,773
2002/3/4,13:29:00,5871.40,5871.40,5871.40,5871.40,918
2002/3/4,13:30:00,5874.48,5874.48,5874.48,5874.48,3855
2002/3/5,09:00:00,5874.48,5874.48,5874.48,5874.48,0
2002/3/5,09:01:00,6033.71,6033.71,6033.71,6033.71,0
2002/3/5,09:02:00,6022.97,6022.97,6022.97,6022.97,10118
2002/3/5,09:03:00,6027.97,6027.97,6027.97,6027.97,2299
2002/3/5,09:04:00,6025.96,6025.96,6025.96,6025.96,2133
2002/3/5,09:05:00,6016.45,6016.45,6016.45,6016.45,1973
2002/3/5,09:06:00,6013.32,6013.32,6013.32,6013.32,1769
2002/3/5,09:07:00,6017.76,6017.76,6017.76,6017.76,1864
2002/3/5,09:08:00,6012.48,6012.48,6012.48,6012.48,1894
2002/3/5,09:09:00,6004.14,6004.14,6004.14,6004.14,1267
2002/3/5,09:10:00,6009.12,6009.12,6009.12,6009.12,1434
2002/3/5,09:11:00,6006.34,6006.34,6006.34,6006.34,1517
2002/3/5,09:12:00,6003.83,6003.83,6003.83,6003.83,1739
2002/3/5,09:13:00,6005.26,6005.26,6005.26,6005.26,1753
2002/3/5,09:14:00,6006.95,6006.95,6006.95,6006.95,1490
2002/3/5,09:15:00,6008.25,6008.25,6008.25,6008.25,1263
2002/3/5,09:16:00,6004.88,6004.88,6004.88,6004.88,1279
2002/3/5,09:17:00,6002.39,6002.39,6002.39,6002.39,1359
2002/3/5,09:18:00,6000.96,6000.96,6000.96,6000.96,1084
2002/3/5,09:19:00,5999.62,5999.62,5999.62,5999.62,1131
2002/3/5,09:20:00,5990.45,5990.45,5990.45,5990.45,1384
2002/3/5,09:21:00,5986.17,5986.17,5986.17,5986.17,1245
2002/3/5,09:22:00,5976.48,5976.48,5976.48,5976.48,1601
2002/3/5,09:23:00,5971.89,5971.89,5971.89,5971.89,1131
2002/3/5,09:24:00,5968.38,5968.38,5968.38,5968.38,1246
2002/3/5,09:25:00,5957.42,5957.42,5957.42,5957.42,1115
2002/3/5,09:26:00,5961.65,5961.65,5961.65,5961.65,1136
2002/3/5,09:27:00,5963.23,5963.23,5963.23,5963.23,1209
2002/3/5,09:28:00,5966.27,5966.27,5966.27,5966.27,1238
2002/3/5,09:29:00,5967.28,5967.28,5967.28,5967.28,1108
2002/3/5,09:30:00,5978.77,5978.77,5978.77,5978.77,1217
2002/3/5,09:31:00,5984.15,5984.15,5984.15,5984.15,1265
2002/3/5,09:32:00,5993.87,5993.87,5993.87,5993.87,1230
2002/3/5,09:33:00,5989.50,5989.50,5989.50,5989.50,899
2002/3/5,09:34:00,5981.12,5981.12,5981.12,5981.12,785
2002/3/5,09:35:00,5982.73,5982.73,5982.73,5982.73,620
2002/3/5,09:36:00,5980.13,5980.13,5980.13,5980.13,718
2002/3/5,09:37:00,5981.79,5981.79,5981.79,5981.79,671
2002/3/5,09:38:00,5977.82,5977.82,5977.82,5977.82,689
2002/3/5,09:39:00,5981.05,5981.05,5981.05,5981.05,593
2002/3/5,09:40:00,5976.81,5976.81,5976.81,5976.81,536
2002/3/5,09:41:00,5974.18,5974.18,5974.18,5974.18,514
2002/3/5,09:42:00,5975.06,5975.06,5975.06,5975.06,632
2002/3/5,09:43:00,5972.71,5972.71,5972.71,5972.71,495
2002/3/5,09:44:00,5967.37,5967.37,5967.37,5967.37,477
2002/3/5,09:45:00,5966.78,5966.78,5966.78,5966.78,433
2002/3/5,09:46:00,5963.60,5963.60,5963.60,5963.60,461
2002/3/5,09:47:00,5957.08,5957.08,5957.08,5957.08,451
2002/3/5,09:48:00,5957.99,5957.99,5957.99,5957.99,567
2002/3/5,09:49:00,5965.26,5965.26,5965.26,5965.26,508
2002/3/5,09:50:00,5958.82,5958.82,5958.82,5958.82,517
2002/3/5,09:51:00,5958.14,5958.14,5958.14,5958.14,525
2002/3/5,09:52:00,5955.31,5955.31,5955.31,5955.31,539
2002/3/5,09:53:00,5958.72,5958.72,5958.72,5958.72,547
2002/3/5,09:54:00,5951.52,5951.52,5951.52,5951.52,494
2002/3/5,09:55:00,5951.98,5951.98,5951.98,5951.98,457
2002/3/5,09:56:00,5953.97,5953.97,5953.97,5953.97,461
2002/3/5,09:57:00,5959.04,5959.04,5959.04,5959.04,554
2002/3/5,09:58:00,5966.48,5966.48,5966.48,5966.48,465
2002/3/5,09:59:00,5968.91,5968.91,5968.91,5968.91,545
2002/3/5,10:00:00,5972.86,5972.86,5972.86,5972.86,587
2002/3/5,10:01:00,5976.99,5976.99,5976.99,5976.99,627
2002/3/5,10:02:00,5976.86,5976.86,5976.86,5976.86,531
2002/3/5,10:03:00,5972.98,5972.98,5972.98,5972.98,413
2002/3/5,10:04:00,5973.71,5973.71,5973.71,5973.71,431
2002/3/5,10:05:00,5975.17,5975.17,5975.17,5975.17,542
2002/3/5,10:06:00,5973.39,5973.39,5973.39,5973.39,408
2002/3/5,10:07:00,5975.89,5975.89,5975.89,5975.89,403
2002/3/5,10:08:00,5972.05,5972.05,5972.05,5972.05,429
2002/3/5,10:09:00,5974.05,5974.05,5974.05,5974.05,499
2002/3/5,10:10:00,5974.16,5974.16,5974.16,5974.16,398
2002/3/5,10:11:00,5970.37,5970.37,5970.37,5970.37,389
2002/3/5,10:12:00,5969.81,5969.81,5969.81,5969.81,313
2002/3/5,10:13:00,5963.73,5963.73,5963.73,5963.73,457
2002/3/5,10:14:00,5958.90,5958.90,5958.90,5958.90,535
2002/3/5,10:15:00,5955.28,5955.28,5955.28,5955.28,642
2002/3/5,10:16:00,5950.28,5950.28,5950.28,5950.28,676
2002/3/5,10:17:00,5943.41,5943.41,5943.41,5943.41,788
2002/3/5,10:18:00,5935.83,5935.83,5935.83,5935.83,704
2002/3/5,10:19:00,5931.68,5931.68,5931.68,5931.68,715
2002/3/5,10:20:00,5928.44,5928.44,5928.44,5928.44,743
2002/3/5,10:21:00,5925.39,5925.39,5925.39,5925.39,697
2002/3/5,10:22:00,5924.44,5924.44,5924.44,5924.44,726
2002/3/5,10:23:00,5925.58,5925.58,5925.58,5925.58,631
2002/3/5,10:24:00,5923.44,5923.44,5923.44,5923.44,683
2002/3/5,10:25:00,5928.74,5928.74,5928.74,5928.74,486
2002/3/5,10:26:00,5925.27,5925.27,5925.27,5925.27,431
2002/3/5,10:27:00,5935.04,5935.04,5935.04,5935.04,412
2002/3/5,10:28:00,5939.70,5939.70,5939.70,5939.70,440
2002/3/5,10:29:00,5935.71,5935.71,5935.71,5935.71,372
2002/3/5,10:30:00,5933.24,5933.24,5933.24,5933.24,349
2002/3/5,10:31:00,5935.76,5935.76,5935.76,5935.76,381
2002/3/5,10:32:00,5931.35,5931.35,5931.35,5931.35,425
2002/3/5,10:33:00,5940.13,5940.13,5940.13,5940.13,284
2002/3/5,10:34:00,5934.84,5934.84,5934.84,5934.84,334
2002/3/5,10:35:00,5931.30,5931.30,5931.30,5931.30,268
2002/3/5,10:36:00,5939.68,5939.68,5939.68,5939.68,272
2002/3/5,10:37:00,5934.93,5934.93,5934.93,5934.93,397
2002/3/5,10:38:00,5933.53,5933.53,5933.53,5933.53,267
2002/3/5,10:39:00,5938.45,5938.45,5938.45,5938.45,298
2002/3/5,10:40:00,5935.80,5935.80,5935.80,5935.80,247
2002/3/5,10:41:00,5937.37,5937.37,5937.37,5937.37,291
2002/3/5,10:42:00,5936.07,5936.07,5936.07,5936.07,237
2002/3/5,10:43:00,5938.30,5938.30,5938.30,5938.30,260
2002/3/5,10:44:00,5940.77,5940.77,5940.77,5940.77,239
2002/3/5,10:45:00,5942.81,5942.81,5942.81,5942.81,206
2002/3/5,10:46:00,5940.65,5940.65,5940.65,5940.65,266
2002/3/5,10:47:00,5940.87,5940.87,5940.87,5940.87,231
2002/3/5,10:48:00,5938.67,5938.67,5938.67,5938.67,333
2002/3/5,10:49:00,5939.74,5939.74,5939.74,5939.74,353
2002/3/5,10:50:00,5941.54,5941.54,5941.54,5941.54,386
2002/3/5,10:51:00,5941.25,5941.25,5941.25,5941.25,366
2002/3/5,10:52:00,5942.85,5942.85,5942.85,5942.85,279
2002/3/5,10:53:00,5950.72,5950.72,5950.72,5950.72,382
2002/3/5,10:54:00,5951.45,5951.45,5951.45,5951.45,357
2002/3/5,10:55:00,5953.22,5953.22,5953.22,5953.22,426
2002/3/5,10:56:00,5954.84,5954.84,5954.84,5954.84,540
2002/3/5,10:57:00,5957.14,5957.14,5957.14,5957.14,702
2002/3/5,10:58:00,5962.86,5962.86,5962.86,5962.86,627
2002/3/5,10:59:00,5961.17,5961.17,5961.17,5961.17,472
2002/3/5,11:00:00,5959.77,5959.77,5959.77,5959.77,500
2002/3/5,11:01:00,5962.31,5962.31,5962.31,5962.31,484
2002/3/5,11:02:00,5959.89,5959.89,5959.89,5959.89,379
2002/3/5,11:03:00,5957.36,5957.36,5957.36,5957.36,370
2002/3/5,11:04:00,5962.59,5962.59,5962.59,5962.59,372
2002/3/5,11:05:00,5954.00,5954.00,5954.00,5954.00,271
2002/3/5,11:06:00,5955.16,5955.16,5955.16,5955.16,216
2002/3/5,11:07:00,5950.37,5950.37,5950.37,5950.37,275
2002/3/5,11:08:00,5946.05,5946.05,5946.05,5946.05,245
2002/3/5,11:09:00,5945.89,5945.89,5945.89,5945.89,278
2002/3/5,11:10:00,5943.88,5943.88,5943.88,5943.88,244
2002/3/5,11:11:00,5941.81,5941.81,5941.81,5941.81,260
2002/3/5,11:12:00,5940.53,5940.53,5940.53,5940.53,296
2002/3/5,11:13:00,5938.92,5938.92,5938.92,5938.92,362
2002/3/5,11:14:00,5935.59,5935.59,5935.59,5935.59,341
2002/3/5,11:15:00,5934.46,5934.46,5934.46,5934.46,308
2002/3/5,11:16:00,5936.43,5936.43,5936.43,5936.43,274
2002/3/5,11:17:00,5939.25,5939.25,5939.25,5939.25,316
2002/3/5,11:18:00,5934.27,5934.27,5934.27,5934.27,221
2002/3/5,11:19:00,5936.74,5936.74,5936.74,5936.74,251
2002/3/5,11:20:00,5937.19,5937.19,5937.19,5937.19,194
2002/3/5,11:21:00,5934.31,5934.31,5934.31,5934.31,275
2002/3/5,11:22:00,5933.01,5933.01,5933.01,5933.01,214
2002/3/5,11:23:00,5934.57,5934.57,5934.57,5934.57,171
2002/3/5,11:24:00,5929.46,5929.46,5929.46,5929.46,209
2002/3/5,11:25:00,5931.93,5931.93,5931.93,5931.93,183
2002/3/5,11:26:00,5929.30,5929.30,5929.30,5929.30,226
2002/3/5,11:27:00,5927.65,5927.65,5927.65,5927.65,239
2002/3/5,11:28:00,5921.89,5921.89,5921.89,5921.89,264
2002/3/5,11:29:00,5922.47,5922.47,5922.47,5922.47,290
2002/3/5,11:30:00,5921.13,5921.13,5921.13,5921.13,359
2002/3/5,11:31:00,5911.14,5911.14,5911.14,5911.14,530
2002/3/5,11:32:00,5914.14,5914.14,5914.14,5914.14,517
2002/3/5,11:33:00,5908.43,5908.43,5908.43,5908.43,485
2002/3/5,11:34:00,5907.50,5907.50,5907.50,5907.50,500
2002/3/5,11:35:00,5911.91,5911.91,5911.91,5911.91,388
2002/3/5,11:36:00,5908.45,5908.45,5908.45,5908.45,447
2002/3/5,11:37:00,5912.85,5912.85,5912.85,5912.85,406
2002/3/5,11:38:00,5910.15,5910.15,5910.15,5910.15,352
2002/3/5,11:39:00,5911.41,5911.41,5911.41,5911.41,333
2002/3/5,11:40:00,5913.95,5913.95,5913.95,5913.95,316
2002/3/5,11:41:00,5906.90,5906.90,5906.90,5906.90,430
2002/3/5,11:42:00,5906.42,5906.42,5906.42,5906.42,1325
2002/3/5,11:43:00,5894.36,5894.36,5894.36,5894.36,1112
2002/3/5,11:44:00,5893.21,5893.21,5893.21,5893.21,685
2002/3/5,11:45:00,5887.26,5887.26,5887.26,5887.26,700
2002/3/5,11:46:00,5885.59,5885.59,5885.59,5885.59,605
2002/3/5,11:47:00,5881.65,5881.65,5881.65,5881.65,659
2002/3/5,11:48:00,5879.35,5879.35,5879.35,5879.35,585
2002/3/5,11:49:00,5878.25,5878.25,5878.25,5878.25,444
2002/3/5,11:50:00,5877.41,5877.41,5877.41,5877.41,419
2002/3/5,11:51:00,5877.72,5877.72,5877.72,5877.72,524
2002/3/5,11:52:00,5883.52,5883.52,5883.52,5883.52,455
2002/3/5,11:53:00,5894.60,5894.60,5894.60,5894.60,408
2002/3/5,11:54:00,5899.67,5899.67,5899.67,5899.67,459
2002/3/5,11:55:00,5903.17,5903.17,5903.17,5903.17,545
2002/3/5,11:56:00,5906.14,5906.14,5906.14,5906.14,446
2002/3/5,11:57:00,5905.82,5905.82,5905.82,5905.82,508
2002/3/5,11:58:00,5908.07,5908.07,5908.07,5908.07,337
2002/3/5,11:59:00,5913.54,5913.54,5913.54,5913.54,337
2002/3/5,12:00:00,5904.87,5904.87,5904.87,5904.87,276
2002/3/5,12:01:00,5900.48,5900.48,5900.48,5900.48,305
2002/3/5,12:02:00,5898.06,5898.06,5898.06,5898.06,258
2002/3/5,12:03:00,5901.76,5901.76,5901.76,5901.76,197
2002/3/5,12:04:00,5895.91,5895.91,5895.91,5895.91,199
2002/3/5,12:05:00,5897.50,5897.50,5897.50,5897.50,155
2002/3/5,12:06:00,5900.36,5900.36,5900.36,5900.36,181
2002/3/5,12:07:00,5895.69,5895.69,5895.69,5895.69,175
2002/3/5,12:08:00,5900.87,5900.87,5900.87,5900.87,202
2002/3/5,12:09:00,5896.33,5896.33,5896.33,5896.33,181
2002/3/5,12:10:00,5895.92,5895.92,5895.92,5895.92,204
2002/3/5,12:11:00,5895.87,5895.87,5895.87,5895.87,331
2002/3/5,12:12:00,5894.33,5894.33,5894.33,5894.33,236
2002/3/5,12:13:00,5895.43,5895.43,5895.43,5895.43,242
2002/3/5,12:14:00,5893.28,5893.28,5893.28,5893.28,182
2002/3/5,12:15:00,5892.90,5892.90,5892.90,5892.90,243
2002/3/5,12:16:00,5895.21,5895.21,5895.21,5895.21,208
2002/3/5,12:17:00,5892.23,5892.23,5892.23,5892.23,171
2002/3/5,12:18:00,5894.95,5894.95,5894.95,5894.95,148
2002/3/5,12:19:00,5898.69,5898.69,5898.69,5898.69,191
2002/3/5,12:20:00,5896.47,5896.47,5896.47,5896.47,188
2002/3/5,12:21:00,5900.01,5900.01,5900.01,5900.01,232
2002/3/5,12:22:00,5903.55,5903.55,5903.55,5903.55,393
2002/3/5,12:23:00,5911.00,5911.00,5911.00,5911.00,437
2002/3/5,12:24:00,5912.54,5912.54,5912.54,5912.54,466
2002/3/5,12:25:00,5915.16,5915.16,5915.16,5915.16,483
2002/3/5,12:26:00,5920.69,5920.69,5920.69,5920.69,515
2002/3/5,12:27:00,5922.40,5922.40,5922.40,5922.40,713
2002/3/5,12:28:00,5927.89,5927.89,5927.89,5927.89,731
2002/3/5,12:29:00,5934.13,5934.13,5934.13,5934.13,734
2002/3/5,12:30:00,5934.87,5934.87,5934.87,5934.87,557
2002/3/5,12:31:00,5935.74,5935.74,5935.74,5935.74,626
2002/3/5,12:32:00,5933.93,5933.93,5933.93,5933.93,1236
2002/3/5,12:33:00,5942.13,5942.13,5942.13,5942.13,543
2002/3/5,12:34:00,5931.47,5931.47,5931.47,5931.47,484
2002/3/5,12:35:00,5927.09,5927.09,5927.09,5927.09,416
2002/3/5,12:36:00,5922.84,5922.84,5922.84,5922.84,355
2002/3/5,12:37:00,5920.36,5920.36,5920.36,5920.36,406
2002/3/5,12:38:00,5922.21,5922.21,5922.21,5922.21,283
2002/3/5,12:39:00,5924.40,5924.40,5924.40,5924.40,304
2002/3/5,12:40:00,5923.24,5923.24,5923.24,5923.24,332
2002/3/5,12:41:00,5920.90,5920.90,5920.90,5920.90,337
2002/3/5,12:42:00,5920.04,5920.04,5920.04,5920.04,454
2002/3/5,12:43:00,5920.58,5920.58,5920.58,5920.58,193
2002/3/5,12:44:00,5919.86,5919.86,5919.86,5919.86,168
2002/3/5,12:45:00,5919.42,5919.42,5919.42,5919.42,176
2002/3/5,12:46:00,5921.29,5921.29,5921.29,5921.29,156
2002/3/5,12:47:00,5920.40,5920.40,5920.40,5920.40,282
2002/3/5,12:48:00,5922.92,5922.92,5922.92,5922.92,215
2002/3/5,12:49:00,5922.37,5922.37,5922.37,5922.37,282
2002/3/5,12:50:00,5918.64,5918.64,5918.64,5918.64,206
2002/3/5,12:51:00,5923.23,5923.23,5923.23,5923.23,301
2002/3/5,12:52:00,5920.04,5920.04,5920.04,5920.04,446
2002/3/5,12:53:00,5916.50,5916.50,5916.50,5916.50,320
2002/3/5,12:54:00,5920.63,5920.63,5920.63,5920.63,340
2002/3/5,12:55:00,5918.78,5918.78,5918.78,5918.78,256
2002/3/5,12:56:00,5922.07,5922.07,5922.07,5922.07,270
2002/3/5,12:57:00,5925.22,5925.22,5925.22,5925.22,313
2002/3/5,12:58:00,5924.49,5924.49,5924.49,5924.49,282
2002/3/5,12:59:00,5922.47,5922.47,5922.47,5922.47,325
2002/3/5,13:00:00,5926.15,5926.15,5926.15,5926.15,307
2002/3/5,13:01:00,5928.15,5928.15,5928.15,5928.15,488
2002/3/5,13:02:00,5934.01,5934.01,5934.01,5934.01,369
2002/3/5,13:03:00,5933.63,5933.63,5933.63,5933.63,288
2002/3/5,13:04:00,5937.70,5937.70,5937.70,5937.70,359
2002/3/5,13:05:00,5935.13,5935.13,5935.13,5935.13,403
2002/3/5,13:06:00,5937.33,5937.33,5937.33,5937.33,633
2002/3/5,13:07:00,5949.54,5949.54,5949.54,5949.54,832
2002/3/5,13:08:00,5946.19,5946.19,5946.19,5946.19,739
2002/3/5,13:09:00,5948.50,5948.50,5948.50,5948.50,943
2002/3/5,13:10:00,5951.05,5951.05,5951.05,5951.05,842
2002/3/5,13:11:00,5956.97,5956.97,5956.97,5956.97,782
2002/3/5,13:12:00,5949.48,5949.48,5949.48,5949.48,988
2002/3/5,13:13:00,5956.24,5956.24,5956.24,5956.24,605
2002/3/5,13:14:00,5953.15,5953.15,5953.15,5953.15,641
2002/3/5,13:15:00,5948.52,5948.52,5948.52,5948.52,526
2002/3/5,13:16:00,5948.87,5948.87,5948.87,5948.87,547
2002/3/5,13:17:00,5946.10,5946.10,5946.10,5946.10,521
2002/3/5,13:18:00,5938.99,5938.99,5938.99,5938.99,573
2002/3/5,13:19:00,5940.54,5940.54,5940.54,5940.54,536
2002/3/5,13:20:00,5929.59,5929.59,5929.59,5929.59,583
2002/3/5,13:21:00,5929.03,5929.03,5929.03,5929.03,683
2002/3/5,13:22:00,5931.61,5931.61,5931.61,5931.61,1191
2002/3/5,13:23:00,5930.64,5930.64,5930.64,5930.64,826
2002/3/5,13:24:00,5938.80,5938.80,5938.80,5938.80,882
2002/3/5,13:25:00,5938.96,5938.96,5938.96,5938.96,738
2002/3/5,13:26:00,5940.77,5940.77,5940.77,5940.77,837
2002/3/5,13:27:00,5941.86,5941.86,5941.86,5941.86,883
2002/3/5,13:28:00,5952.72,5952.72,5952.72,5952.72,880
2002/3/5,13:29:00,5953.08,5953.08,5953.08,5953.08,1266
2002/3/5,13:30:00,5957.75,5957.75,5957.75,5957.75,5309
2002/3/6,09:00:00,5957.75,5957.75,5957.75,5957.75,0
2002/3/6,09:01:00,5955.27,5955.27,5955.27,5955.27,0
2002/3/6,09:02:00,5945.87,5945.87,5945.87,5945.87,3435
2002/3/6,09:03:00,5942.28,5942.28,5942.28,5942.28,944
2002/3/6,09:04:00,5944.59,5944.59,5944.59,5944.59,1132
2002/3/6,09:05:00,5943.64,5943.64,5943.64,5943.64,949
2002/3/6,09:06:00,5951.72,5951.72,5951.72,5951.72,1055
2002/3/6,09:07:00,5952.67,5952.67,5952.67,5952.67,1172
2002/3/6,09:08:00,5962.83,5962.83,5962.83,5962.83,1094
2002/3/6,09:09:00,5972.75,5972.75,5972.75,5972.75,1348
2002/3/6,09:10:00,5978.76,5978.76,5978.76,5978.76,1284
2002/3/6,09:11:00,5979.05,5979.05,5979.05,5979.05,1499
2002/3/6,09:12:00,5984.78,5984.78,5984.78,5984.78,1834
2002/3/6,09:13:00,5980.71,5980.71,5980.71,5980.71,1457
2002/3/6,09:14:00,5980.23,5980.23,5980.23,5980.23,1132
2002/3/6,09:15:00,5978.27,5978.27,5978.27,5978.27,881
2002/3/6,09:16:00,5977.52,5977.52,5977.52,5977.52,941
2002/3/6,09:17:00,5973.21,5973.21,5973.21,5973.21,842
2002/3/6,09:18:00,5969.96,5969.96,5969.96,5969.96,881
2002/3/6,09:19:00,5970.09,5970.09,5970.09,5970.09,678
2002/3/6,09:20:00,5962.61,5962.61,5962.61,5962.61,557
2002/3/6,09:21:00,5961.88,5961.88,5961.88,5961.88,676
2002/3/6,09:22:00,5957.43,5957.43,5957.43,5957.43,817
2002/3/6,09:23:00,5957.80,5957.80,5957.80,5957.80,600
2002/3/6,09:24:00,5950.79,5950.79,5950.79,5950.79,638
2002/3/6,09:25:00,5951.16,5951.16,5951.16,5951.16,534
2002/3/6,09:26:00,5952.32,5952.32,5952.32,5952.32,650
2002/3/6,09:27:00,5963.92,5963.92,5963.92,5963.92,685
2002/3/6,09:28:00,5963.45,5963.45,5963.45,5963.45,650
2002/3/6,09:29:00,5973.09,5973.09,5973.09,5973.09,764
2002/3/6,09:30:00,5969.81,5969.81,5969.81,5969.81,681
2002/3/6,09:31:00,5973.19,5973.19,5973.19,5973.19,728
2002/3/6,09:32:00,5969.74,5969.74,5969.74,5969.74,800
2002/3/6,09:33:00,5975.54,5975.54,5975.54,5975.54,655
2002/3/6,09:34:00,5982.37,5982.37,5982.37,5982.37,654
2002/3/6,09:35:00,5982.36,5982.36,5982.36,5982.36,515
2002/3/6,09:36:00,5982.93,5982.93,5982.93,5982.93,642
2002/3/6,09:37:00,5984.78,5984.78,5984.78,5984.78,686
2002/3/6,09:38:00,5988.01,5988.01,5988.01,5988.01,526
2002/3/6,09:39:00,5986.03,5986.03,5986.03,5986.03,660
2002/3/6,09:40:00,5993.06,5993.06,5993.06,5993.06,789
2002/3/6,09:41:00,5996.86,5996.86,5996.86,5996.86,809
2002/3/6,09:42:00,6002.01,6002.01,6002.01,6002.01,985
2002/3/6,09:43:00,6004.09,6004.09,6004.09,6004.09,1061
2002/3/6,09:44:00,6005.09,6005.09,6005.09,6005.09,1030
2002/3/6,09:45:00,6005.34,6005.34,6005.34,6005.34,967
2002/3/6,09:46:00,6010.30,6010.30,6010.30,6010.30,1047
2002/3/6,09:47:00,6005.22,6005.22,6005.22,6005.22,1023
2002/3/6,09:48:00,6002.03,6002.03,6002.03,6002.03,886
2002/3/6,09:49:00,6006.72,6006.72,6006.72,6006.72,861
2002/3/6,09:50:00,6005.63,6005.63,6005.63,6005.63,708
2002/3/6,09:51:00,6002.86,6002.86,6002.86,6002.86,709
2002/3/6,09:52:00,5999.33,5999.33,5999.33,5999.33,868
2002/3/6,09:53:00,5998.43,5998.43,5998.43,5998.43,576
2002/3/6,09:54:00,5994.21,5994.21,5994.21,5994.21,650
2002/3/6,09:55:00,5992.99,5992.99,5992.99,5992.99,511
2002/3/6,09:56:00,5992.82,5992.82,5992.82,5992.82,544
2002/3/6,09:57:00,5992.88,5992.88,5992.88,5992.88,553
2002/3/6,09:58:00,5989.29,5989.29,5989.29,5989.29,506
2002/3/6,09:59:00,5994.39,5994.39,5994.39,5994.39,488
2002/3/6,10:00:00,5990.72,5990.72,5990.72,5990.72,370
2002/3/6,10:01:00,5990.73,5990.73,5990.73,5990.73,538
2002/3/6,10:02:00,6000.06,6000.06,6000.06,6000.06,555
2002/3/6,10:03:00,6003.13,6003.13,6003.13,6003.13,438
2002/3/6,10:04:00,6003.18,6003.18,6003.18,6003.18,627
2002/3/6,10:05:00,6003.58,6003.58,6003.58,6003.58,529
2002/3/6,10:06:00,6005.82,6005.82,6005.82,6005.82,609
2002/3/6,10:07:00,6006.04,6006.04,6006.04,6006.04,565
2002/3/6,10:08:00,6005.68,6005.68,6005.68,6005.68,774
2002/3/6,10:09:00,6011.29,6011.29,6011.29,6011.29,816
2002/3/6,10:10:00,6006.99,6006.99,6006.99,6006.99,489
2002/3/6,10:11:00,6010.02,6010.02,6010.02,6010.02,621
2002/3/6,10:12:00,6015.95,6015.95,6015.95,6015.95,571
2002/3/6,10:13:00,6024.12,6024.12,6024.12,6024.12,570
2002/3/6,10:14:00,6017.49,6017.49,6017.49,6017.49,696
2002/3/6,10:15:00,6025.91,6025.91,6025.91,6025.91,676
2002/3/6,10:16:00,6026.63,6026.63,6026.63,6026.63,699
2002/3/6,10:17:00,6028.11,6028.11,6028.11,6028.11,940
2002/3/6,10:18:00,6020.99,6020.99,6020.99,6020.99,727
2002/3/6,10:19:00,6020.93,6020.93,6020.93,6020.93,593
2002/3/6,10:20:00,6024.39,6024.39,6024.39,6024.39,639
2002/3/6,10:21:00,6022.60,6022.60,6022.60,6022.60,592
2002/3/6,10:22:00,6016.27,6016.27,6016.27,6016.27,710
2002/3/6,10:23:00,6010.70,6010.70,6010.70,6010.70,421
2002/3/6,10:24:00,6007.17,6007.17,6007.17,6007.17,359
2002/3/6,10:25:00,6012.78,6012.78,6012.78,6012.78,403
2002/3/6,10:26:00,6006.75,6006.75,6006.75,6006.75,488
2002/3/6,10:27:00,6003.44,6003.44,6003.44,6003.44,613
2002/3/6,10:28:00,6007.29,6007.29,6007.29,6007.29,402
2002/3/6,10:29:00,6009.21,6009.21,6009.21,6009.21,379
2002/3/6,10:30:00,6006.03,6006.03,6006.03,6006.03,341
2002/3/6,10:31:00,6003.01,6003.01,6003.01,6003.01,546
2002/3/6,10:32:00,6001.36,6001.36,6001.36,6001.36,542
2002/3/6,10:33:00,6002.29,6002.29,6002.29,6002.29,448
2002/3/6,10:34:00,5994.77,5994.77,5994.77,5994.77,363
2002/3/6,10:35:00,5993.65,5993.65,5993.65,5993.65,378
2002/3/6,10:36:00,5990.86,5990.86,5990.86,5990.86,478
2002/3/6,10:37:00,5985.10,5985.10,5985.10,5985.10,512
2002/3/6,10:38:00,5984.22,5984.22,5984.22,5984.22,365
2002/3/6,10:39:00,5982.06,5982.06,5982.06,5982.06,416
2002/3/6,10:40:00,5984.96,5984.96,5984.96,5984.96,376
2002/3/6,10:41:00,5982.50,5982.50,5982.50,5982.50,440
2002/3/6,10:42:00,5984.04,5984.04,5984.04,5984.04,472
2002/3/6,10:43:00,5986.49,5986.49,5986.49,5986.49,351
2002/3/6,10:44:00,5991.40,5991.40,5991.40,5991.40,369
2002/3/6,10:45:00,5993.75,5993.75,5993.75,5993.75,354
2002/3/6,10:46:00,5997.31,5997.31,5997.31,5997.31,462
2002/3/6,10:47:00,5996.59,5996.59,5996.59,5996.59,348
2002/3/6,10:48:00,5992.85,5992.85,5992.85,5992.85,343
2002/3/6,10:49:00,5997.34,5997.34,5997.34,5997.34,247
2002/3/6,10:50:00,5992.54,5992.54,5992.54,5992.54,272
2002/3/6,10:51:00,5994.34,5994.34,5994.34,5994.34,397
2002/3/6,10:52:00,5995.46,5995.46,5995.46,5995.46,330
2002/3/6,10:53:00,5991.78,5991.78,5991.78,5991.78,232
2002/3/6,10:54:00,5991.02,5991.02,5991.02,5991.02,235
2002/3/6,10:55:00,5995.05,5995.05,5995.05,5995.05,242
2002/3/6,10:56:00,5993.26,5993.26,5993.26,5993.26,307
2002/3/6,10:57:00,5993.25,5993.25,5993.25,5993.25,544
2002/3/6,10:58:00,5989.56,5989.56,5989.56,5989.56,291
2002/3/6,10:59:00,5999.84,5999.84,5999.84,5999.84,296
2002/3/6,11:00:00,5995.21,5995.21,5995.21,5995.21,285
2002/3/6,11:01:00,5992.44,5992.44,5992.44,5992.44,437
2002/3/6,11:02:00,5992.27,5992.27,5992.27,5992.27,523
2002/3/6,11:03:00,5990.31,5990.31,5990.31,5990.31,374
2002/3/6,11:04:00,5991.08,5991.08,5991.08,5991.08,297
2002/3/6,11:05:00,5994.34,5994.34,5994.34,5994.34,356
2002/3/6,11:06:00,5990.50,5990.50,5990.50,5990.50,322
2002/3/6,11:07:00,5986.60,5986.60,5986.60,5986.60,370
2002/3/6,11:08:00,5981.09,5981.09,5981.09,5981.09,427
2002/3/6,11:09:00,5979.25,5979.25,5979.25,5979.25,339
2002/3/6,11:10:00,5977.38,5977.38,5977.38,5977.38,415
2002/3/6,11:11:00,5977.79,5977.79,5977.79,5977.79,554
2002/3/6,11:12:00,5971.13,5971.13,5971.13,5971.13,838
2002/3/6,11:13:00,5970.07,5970.07,5970.07,5970.07,516
2002/3/6,11:14:00,5969.32,5969.32,5969.32,5969.32,517
2002/3/6,11:15:00,5968.21,5968.21,5968.21,5968.21,461
2002/3/6,11:16:00,5966.62,5966.62,5966.62,5966.62,453
2002/3/6,11:17:00,5966.09,5966.09,5966.09,5966.09,496
2002/3/6,11:18:00,5965.84,5965.84,5965.84,5965.84,328
2002/3/6,11:19:00,5967.57,5967.57,5967.57,5967.57,340
2002/3/6,11:20:00,5968.55,5968.55,5968.55,5968.55,328
2002/3/6,11:21:00,5972.31,5972.31,5972.31,5972.31,471
2002/3/6,11:22:00,5981.67,5981.67,5981.67,5981.67,534
2002/3/6,11:23:00,5974.21,5974.21,5974.21,5974.21,289
2002/3/6,11:24:00,5986.27,5986.27,5986.27,5986.27,345
2002/3/6,11:25:00,5979.64,5979.64,5979.64,5979.64,359
2002/3/6,11:26:00,5980.60,5980.60,5980.60,5980.60,360
2002/3/6,11:27:00,5989.46,5989.46,5989.46,5989.46,434
2002/3/6,11:28:00,5992.08,5992.08,5992.08,5992.08,368
2002/3/6,11:29:00,5992.04,5992.04,5992.04,5992.04,345
2002/3/6,11:30:00,5989.81,5989.81,5989.81,5989.81,388
2002/3/6,11:31:00,5995.30,5995.30,5995.30,5995.30,401
2002/3/6,11:32:00,5995.43,5995.43,5995.43,5995.43,599
2002/3/6,11:33:00,5997.60,5997.60,5997.60,5997.60,485
2002/3/6,11:34:00,5997.38,5997.38,5997.38,5997.38,470
2002/3/6,11:35:00,5994.13,5994.13,5994.13,5994.13,490
2002/3/6,11:36:00,5998.60,5998.60,5998.60,5998.60,676
2002/3/6,11:37:00,6001.64,6001.64,6001.64,6001.64,1485
2002/3/6,11:38:00,6006.94,6006.94,6006.94,6006.94,838
2002/3/6,11:39:00,6013.93,6013.93,6013.93,6013.93,771
2002/3/6,11:40:00,6016.95,6016.95,6016.95,6016.95,869
2002/3/6,11:41:00,6012.86,6012.86,6012.86,6012.86,845
2002/3/6,11:42:00,6012.68,6012.68,6012.68,6012.68,847
2002/3/6,11:43:00,6008.60,6008.60,6008.60,6008.60,552
2002/3/6,11:44:00,6010.26,6010.26,6010.26,6010.26,475
2002/3/6,11:45:00,6005.53,6005.53,6005.53,6005.53,445
2002/3/6,11:46:00,6006.14,6006.14,6006.14,6006.14,452
2002/3/6,11:47:00,6002.36,6002.36,6002.36,6002.36,505
2002/3/6,11:48:00,6004.24,6004.24,6004.24,6004.24,349
2002/3/6,11:49:00,6009.54,6009.54,6009.54,6009.54,349
2002/3/6,11:50:00,6004.53,6004.53,6004.53,6004.53,381
2002/3/6,11:51:00,6005.30,6005.30,6005.30,6005.30,439
2002/3/6,11:52:00,6004.35,6004.35,6004.35,6004.35,400
2002/3/6,11:53:00,6009.74,6009.74,6009.74,6009.74,353
2002/3/6,11:54:00,6011.60,6011.60,6011.60,6011.60,318
2002/3/6,11:55:00,6014.19,6014.19,6014.19,6014.19,381
2002/3/6,11:56:00,6007.91,6007.91,6007.91,6007.91,307
2002/3/6,11:57:00,6010.33,6010.33,6010.33,6010.33,267
2002/3/6,11:58:00,6014.58,6014.58,6014.58,6014.58,251
2002/3/6,11:59:00,6007.24,6007.24,6007.24,6007.24,271
2002/3/6,12:00:00,6006.04,6006.04,6006.04,6006.04,242
2002/3/6,12:01:00,6007.75,6007.75,6007.75,6007.75,329
2002/3/6,12:02:00,6009.14,6009.14,6009.14,6009.14,432
2002/3/6,12:03:00,6010.04,6010.04,6010.04,6010.04,385
2002/3/6,12:04:00,6011.92,6011.92,6011.92,6011.92,232
2002/3/6,12:05:00,6011.18,6011.18,6011.18,6011.18,338
2002/3/6,12:06:00,6009.35,6009.35,6009.35,6009.35,335
2002/3/6,12:07:00,6015.62,6015.62,6015.62,6015.62,414
2002/3/6,12:08:00,6011.51,6011.51,6011.51,6011.51,444
2002/3/6,12:09:00,6022.47,6022.47,6022.47,6022.47,560
2002/3/6,12:10:00,6019.60,6019.60,6019.60,6019.60,639
2002/3/6,12:11:00,6026.12,6026.12,6026.12,6026.12,517
2002/3/6,12:12:00,6026.87,6026.87,6026.87,6026.87,843
2002/3/6,12:13:00,6027.50,6027.50,6027.50,6027.50,687
2002/3/6,12:14:00,6029.05,6029.05,6029.05,6029.05,701
2002/3/6,12:15:00,6030.39,6030.39,6030.39,6030.39,589
2002/3/6,12:16:00,6028.17,6028.17,6028.17,6028.17,624
2002/3/6,12:17:00,6022.74,6022.74,6022.74,6022.74,575
2002/3/6,12:18:00,6020.80,6020.80,6020.80,6020.80,519
2002/3/6,12:19:00,6019.06,6019.06,6019.06,6019.06,473
2002/3/6,12:20:00,6018.58,6018.58,6018.58,6018.58,456
2002/3/6,12:21:00,6019.74,6019.74,6019.74,6019.74,368
2002/3/6,12:22:00,6017.22,6017.22,6017.22,6017.22,438
2002/3/6,12:23:00,6019.44,6019.44,6019.44,6019.44,329
2002/3/6,12:24:00,6013.51,6013.51,6013.51,6013.51,318
2002/3/6,12:25:00,6018.15,6018.15,6018.15,6018.15,291
2002/3/6,12:26:00,6013.86,6013.86,6013.86,6013.86,267
2002/3/6,12:27:00,6017.79,6017.79,6017.79,6017.79,477
2002/3/6,12:28:00,6014.63,6014.63,6014.63,6014.63,496
2002/3/6,12:29:00,6016.87,6016.87,6016.87,6016.87,292
2002/3/6,12:30:00,6012.48,6012.48,6012.48,6012.48,306
2002/3/6,12:31:00,6015.62,6015.62,6015.62,6015.62,384
2002/3/6,12:32:00,6015.61,6015.61,6015.61,6015.61,396
2002/3/6,12:33:00,6015.63,6015.63,6015.63,6015.63,270
2002/3/6,12:34:00,6014.69,6014.69,6014.69,6014.69,244
2002/3/6,12:35:00,6017.17,6017.17,6017.17,6017.17,207
2002/3/6,12:36:00,6016.73,6016.73,6016.73,6016.73,280
2002/3/6,12:37:00,6027.60,6027.60,6027.60,6027.60,292
2002/3/6,12:38:00,6021.13,6021.13,6021.13,6021.13,240
2002/3/6,12:39:00,6023.09,6023.09,6023.09,6023.09,233
2002/3/6,12:40:00,6018.21,6018.21,6018.21,6018.21,242
2002/3/6,12:41:00,6025.03,6025.03,6025.03,6025.03,334
2002/3/6,12:42:00,6030.53,6030.53,6030.53,6030.53,466
2002/3/6,12:43:00,6036.66,6036.66,6036.66,6036.66,417
2002/3/6,12:44:00,6037.80,6037.80,6037.80,6037.80,1103
2002/3/6,12:45:00,6049.80,6049.80,6049.80,6049.80,882
2002/3/6,12:46:00,6058.87,6058.87,6058.87,6058.87,932
2002/3/6,12:47:00,6061.92,6061.92,6061.92,6061.92,1225
2002/3/6,12:48:00,6065.39,6065.39,6065.39,6065.39,1112
2002/3/6,12:49:00,6070.18,6070.18,6070.18,6070.18,897
2002/3/6,12:50:00,6069.73,6069.73,6069.73,6069.73,963
2002/3/6,12:51:00,6059.53,6059.53,6059.53,6059.53,996
2002/3/6,12:52:00,6057.75,6057.75,6057.75,6057.75,985
2002/3/6,12:53:00,6063.41,6063.41,6063.41,6063.41,712
2002/3/6,12:54:00,6056.54,6056.54,6056.54,6056.54,530
2002/3/6,12:55:00,6059.31,6059.31,6059.31,6059.31,598
2002/3/6,12:56:00,6054.98,6054.98,6054.98,6054.98,591
2002/3/6,12:57:00,6054.86,6054.86,6054.86,6054.86,538
2002/3/6,12:58:00,6057.92,6057.92,6057.92,6057.92,871
2002/3/6,12:59:00,6064.79,6064.79,6064.79,6064.79,820
2002/3/6,13:00:00,6068.68,6068.68,6068.68,6068.68,405
2002/3/6,13:01:00,6066.92,6066.92,6066.92,6066.92,614
2002/3/6,13:02:00,6069.74,6069.74,6069.74,6069.74,785
2002/3/6,13:03:00,6073.24,6073.24,6073.24,6073.24,582
2002/3/6,13:04:00,6071.54,6071.54,6071.54,6071.54,534
2002/3/6,13:05:00,6079.06,6079.06,6079.06,6079.06,551
2002/3/6,13:06:00,6078.97,6078.97,6078.97,6078.97,683
2002/3/6,13:07:00,6073.84,6073.84,6073.84,6073.84,783
2002/3/6,13:08:00,6072.78,6072.78,6072.78,6072.78,650
2002/3/6,13:09:00,6075.87,6075.87,6075.87,6075.87,497
2002/3/6,13:10:00,6069.41,6069.41,6069.41,6069.41,499
2002/3/6,13:11:00,6064.04,6064.04,6064.04,6064.04,914
2002/3/6,13:12:00,6066.87,6066.87,6066.87,6066.87,1067
2002/3/6,13:13:00,6062.04,6062.04,6062.04,6062.04,615
2002/3/6,13:14:00,6054.87,6054.87,6054.87,6054.87,551
2002/3/6,13:15:00,6061.36,6061.36,6061.36,6061.36,618
2002/3/6,13:16:00,6058.12,6058.12,6058.12,6058.12,660
2002/3/6,13:17:00,6061.81,6061.81,6061.81,6061.81,766
2002/3/6,13:18:00,6058.81,6058.81,6058.81,6058.81,686
2002/3/6,13:19:00,6059.29,6059.29,6059.29,6059.29,545
2002/3/6,13:20:00,6070.16,6070.16,6070.16,6070.16,508
2002/3/6,13:21:00,6072.80,6072.80,6072.80,6072.80,655
2002/3/6,13:22:00,6069.95,6069.95,6069.95,6069.95,902
2002/3/6,13:23:00,6078.81,6078.81,6078.81,6078.81,931
2002/3/6,13:24:00,6071.47,6071.47,6071.47,6071.47,916
2002/3/6,13:25:00,6082.35,6082.35,6082.35,6082.35,885
2002/3/6,13:26:00,6089.22,6089.22,6089.22,6089.22,1039
2002/3/6,13:27:00,6089.81,6089.81,6089.81,6089.81,1164
2002/3/6,13:28:00,6094.00,6094.00,6094.00,6094.00,1569
2002/3/6,13:29:00,6090.55,6090.55,6090.55,6090.55,1672
2002/3/6,13:30:00,6097.57,6097.57,6097.57,6097.57,5948
2002/3/7,09:00:00,6097.57,6097.57,6097.57,6097.57,0
2002/3/7,09:01:00,6130.74,6130.74,6130.74,6130.74,0
2002/3/7,09:02:00,6126.76,6126.76,6126.76,6126.76,6940
2002/3/7,09:03:00,6125.15,6125.15,6125.15,6125.15,1639
2002/3/7,09:04:00,6123.16,6123.16,6123.16,6123.16,2123
2002/3/7,09:05:00,6121.54,6121.54,6121.54,6121.54,2022
2002/3/7,09:06:00,6121.81,6121.81,6121.81,6121.81,1998
2002/3/7,09:07:00,6126.90,6126.90,6126.90,6126.90,2129
2002/3/7,09:08:00,6123.98,6123.98,6123.98,6123.98,1946
2002/3/7,09:09:00,6118.91,6118.91,6118.91,6118.91,1856
2002/3/7,09:10:00,6113.55,6113.55,6113.55,6113.55,1467
2002/3/7,09:11:00,6103.85,6103.85,6103.85,6103.85,1412
2002/3/7,09:12:00,6087.48,6087.48,6087.48,6087.48,1797
2002/3/7,09:13:00,6066.46,6066.46,6066.46,6066.46,1855
2002/3/7,09:14:00,6058.03,6058.03,6058.03,6058.03,1951
2002/3/7,09:15:00,6050.23,6050.23,6050.23,6050.23,1755
2002/3/7,09:16:00,6052.34,6052.34,6052.34,6052.34,1748
2002/3/7,09:17:00,6059.37,6059.37,6059.37,6059.37,1766
2002/3/7,09:18:00,6071.62,6071.62,6071.62,6071.62,1408
2002/3/7,09:19:00,6066.57,6066.57,6066.57,6066.57,1301
2002/3/7,09:20:00,6072.45,6072.45,6072.45,6072.45,1205
2002/3/7,09:21:00,6072.23,6072.23,6072.23,6072.23,1258
2002/3/7,09:22:00,6079.90,6079.90,6079.90,6079.90,1336
2002/3/7,09:23:00,6082.27,6082.27,6082.27,6082.27,1089
2002/3/7,09:24:00,6083.37,6083.37,6083.37,6083.37,877
2002/3/7,09:25:00,6082.39,6082.39,6082.39,6082.39,882
2002/3/7,09:26:00,6083.67,6083.67,6083.67,6083.67,869
2002/3/7,09:27:00,6087.59,6087.59,6087.59,6087.59,1000
2002/3/7,09:28:00,6094.04,6094.04,6094.04,6094.04,859
2002/3/7,09:29:00,6096.81,6096.81,6096.81,6096.81,710
2002/3/7,09:30:00,6101.66,6101.66,6101.66,6101.66,763
2002/3/7,09:31:00,6103.70,6103.70,6103.70,6103.70,901
2002/3/7,09:32:00,6104.57,6104.57,6104.57,6104.57,1097
2002/3/7,09:33:00,6107.99,6107.99,6107.99,6107.99,799
2002/3/7,09:34:00,6112.10,6112.10,6112.10,6112.10,875
2002/3/7,09:35:00,6118.47,6118.47,6118.47,6118.47,991
2002/3/7,09:36:00,6125.74,6125.74,6125.74,6125.74,1020
2002/3/7,09:37:00,6123.52,6123.52,6123.52,6123.52,1025
2002/3/7,09:38:00,6130.25,6130.25,6130.25,6130.25,875
2002/3/7,09:39:00,6133.54,6133.54,6133.54,6133.54,1020
2002/3/7,09:40:00,6133.95,6133.95,6133.95,6133.95,909
2002/3/7,09:41:00,6137.01,6137.01,6137.01,6137.01,1009
2002/3/7,09:42:00,6133.05,6133.05,6133.05,6133.05,987
2002/3/7,09:43:00,6125.95,6125.95,6125.95,6125.95,836
2002/3/7,09:44:00,6120.27,6120.27,6120.27,6120.27,798
2002/3/7,09:45:00,6114.09,6114.09,6114.09,6114.09,732
2002/3/7,09:46:00,6108.83,6108.83,6108.83,6108.83,769
2002/3/7,09:47:00,6105.46,6105.46,6105.46,6105.46,827
2002/3/7,09:48:00,6098.05,6098.05,6098.05,6098.05,677
2002/3/7,09:49:00,6094.92,6094.92,6094.92,6094.92,598
2002/3/7,09:50:00,6093.29,6093.29,6093.29,6093.29,673
2002/3/7,09:51:00,6088.86,6088.86,6088.86,6088.86,702
2002/3/7,09:52:00,6085.20,6085.20,6085.20,6085.20,946
2002/3/7,09:53:00,6081.83,6081.83,6081.83,6081.83,796
2002/3/7,09:54:00,6085.49,6085.49,6085.49,6085.49,731
2002/3/7,09:55:00,6089.80,6089.80,6089.80,6089.80,659
2002/3/7,09:56:00,6087.52,6087.52,6087.52,6087.52,537
2002/3/7,09:57:00,6094.11,6094.11,6094.11,6094.11,682
2002/3/7,09:58:00,6096.80,6096.80,6096.80,6096.80,619
2002/3/7,09:59:00,6102.51,6102.51,6102.51,6102.51,536
2002/3/7,10:00:00,6108.59,6108.59,6108.59,6108.59,466
2002/3/7,10:01:00,6109.35,6109.35,6109.35,6109.35,607
2002/3/7,10:02:00,6119.81,6119.81,6119.81,6119.81,624
2002/3/7,10:03:00,6111.68,6111.68,6111.68,6111.68,605
2002/3/7,10:04:00,6109.21,6109.21,6109.21,6109.21,505
2002/3/7,10:05:00,6111.95,6111.95,6111.95,6111.95,458
2002/3/7,10:06:00,6101.07,6101.07,6101.07,6101.07,496
2002/3/7,10:07:00,6099.68,6099.68,6099.68,6099.68,457
2002/3/7,10:08:00,6098.93,6098.93,6098.93,6098.93,434
2002/3/7,10:09:00,6100.49,6100.49,6100.49,6100.49,374
2002/3/7,10:10:00,6097.77,6097.77,6097.77,6097.77,426
2002/3/7,10:11:00,6097.77,6097.77,6097.77,6097.77,441
2002/3/7,10:12:00,6094.41,6094.41,6094.41,6094.41,450
2002/3/7,10:13:00,6091.64,6091.64,6091.64,6091.64,503
2002/3/7,10:14:00,6095.73,6095.73,6095.73,6095.73,554
2002/3/7,10:15:00,6090.12,6090.12,6090.12,6090.12,452
2002/3/7,10:16:00,6092.71,6092.71,6092.71,6092.71,533
2002/3/7,10:17:00,6091.47,6091.47,6091.47,6091.47,548
2002/3/7,10:18:00,6095.69,6095.69,6095.69,6095.69,493
2002/3/7,10:19:00,6097.69,6097.69,6097.69,6097.69,413
2002/3/7,10:20:00,6101.93,6101.93,6101.93,6101.93,317
2002/3/7,10:21:00,6101.22,6101.22,6101.22,6101.22,497
2002/3/7,10:22:00,6100.68,6100.68,6100.68,6100.68,454
2002/3/7,10:23:00,6098.42,6098.42,6098.42,6098.42,444
2002/3/7,10:24:00,6099.17,6099.17,6099.17,6099.17,460
2002/3/7,10:25:00,6105.28,6105.28,6105.28,6105.28,701
2002/3/7,10:26:00,6112.80,6112.80,6112.80,6112.80,637
2002/3/7,10:27:00,6112.94,6112.94,6112.94,6112.94,627
2002/3/7,10:28:00,6116.60,6116.60,6116.60,6116.60,686
2002/3/7,10:29:00,6122.51,6122.51,6122.51,6122.51,497
2002/3/7,10:30:00,6122.57,6122.57,6122.57,6122.57,678
2002/3/7,10:31:00,6124.77,6124.77,6124.77,6124.77,825
2002/3/7,10:32:00,6120.98,6120.98,6120.98,6120.98,708
2002/3/7,10:33:00,6122.27,6122.27,6122.27,6122.27,597
2002/3/7,10:34:00,6121.28,6121.28,6121.28,6121.28,583
2002/3/7,10:35:00,6120.26,6120.26,6120.26,6120.26,472
2002/3/7,10:36:00,6117.98,6117.98,6117.98,6117.98,445
2002/3/7,10:37:00,6112.09,6112.09,6112.09,6112.09,438
2002/3/7,10:38:00,6110.53,6110.53,6110.53,6110.53,415
2002/3/7,10:39:00,6111.39,6111.39,6111.39,6111.39,429
2002/3/7,10:40:00,6110.15,6110.15,6110.15,6110.15,388
2002/3/7,10:41:00,6107.05,6107.05,6107.05,6107.05,365
2002/3/7,10:42:00,6103.05,6103.05,6103.05,6103.05,357
2002/3/7,10:43:00,6101.92,6101.92,6101.92,6101.92,391
2002/3/7,10:44:00,6101.80,6101.80,6101.80,6101.80,381
2002/3/7,10:45:00,6098.90,6098.90,6098.90,6098.90,411
2002/3/7,10:46:00,6103.14,6103.14,6103.14,6103.14,420
2002/3/7,10:47:00,6100.29,6100.29,6100.29,6100.29,439
2002/3/7,10:48:00,6099.04,6099.04,6099.04,6099.04,339
2002/3/7,10:49:00,6097.43,6097.43,6097.43,6097.43,388
2002/3/7,10:50:00,6104.12,6104.12,6104.12,6104.12,326
2002/3/7,10:51:00,6100.96,6100.96,6100.96,6100.96,419
2002/3/7,10:52:00,6107.66,6107.66,6107.66,6107.66,430
2002/3/7,10:53:00,6110.10,6110.10,6110.10,6110.10,372
2002/3/7,10:54:00,6110.40,6110.40,6110.40,6110.40,414
2002/3/7,10:55:00,6116.25,6116.25,6116.25,6116.25,381
2002/3/7,10:56:00,6115.05,6115.05,6115.05,6115.05,456
2002/3/7,10:57:00,6116.05,6116.05,6116.05,6116.05,489
2002/3/7,10:58:00,6119.66,6119.66,6119.66,6119.66,431
2002/3/7,10:59:00,6115.73,6115.73,6115.73,6115.73,539
2002/3/7,11:00:00,6122.01,6122.01,6122.01,6122.01,500
2002/3/7,11:01:00,6131.31,6131.31,6131.31,6131.31,532
2002/3/7,11:02:00,6132.01,6132.01,6132.01,6132.01,707
2002/3/7,11:03:00,6127.70,6127.70,6127.70,6127.70,592
2002/3/7,11:04:00,6135.17,6135.17,6135.17,6135.17,736
2002/3/7,11:05:00,6133.41,6133.41,6133.41,6133.41,706
2002/3/7,11:06:00,6136.16,6136.16,6136.16,6136.16,715
2002/3/7,11:07:00,6134.10,6134.10,6134.10,6134.10,697
2002/3/7,11:08:00,6125.40,6125.40,6125.40,6125.40,761
2002/3/7,11:09:00,6120.75,6120.75,6120.75,6120.75,562
2002/3/7,11:10:00,6120.20,6120.20,6120.20,6120.20,614
2002/3/7,11:11:00,6117.58,6117.58,6117.58,6117.58,695
2002/3/7,11:12:00,6111.22,6111.22,6111.22,6111.22,657
2002/3/7,11:13:00,6109.25,6109.25,6109.25,6109.25,516
2002/3/7,11:14:00,6105.73,6105.73,6105.73,6105.73,517
2002/3/7,11:15:00,6108.12,6108.12,6108.12,6108.12,514
2002/3/7,11:16:00,6099.51,6099.51,6099.51,6099.51,536
2002/3/7,11:17:00,6094.10,6094.10,6094.10,6094.10,714
2002/3/7,11:18:00,6086.66,6086.66,6086.66,6086.66,880
2002/3/7,11:19:00,6082.04,6082.04,6082.04,6082.04,785
2002/3/7,11:20:00,6081.31,6081.31,6081.31,6081.31,793
2002/3/7,11:21:00,6075.79,6075.79,6075.79,6075.79,941
2002/3/7,11:22:00,6074.64,6074.64,6074.64,6074.64,837
2002/3/7,11:23:00,6072.54,6072.54,6072.54,6072.54,588
2002/3/7,11:24:00,6073.38,6073.38,6073.38,6073.38,703
2002/3/7,11:25:00,6073.61,6073.61,6073.61,6073.61,578
2002/3/7,11:26:00,6076.73,6076.73,6076.73,6076.73,516
2002/3/7,11:27:00,6079.36,6079.36,6079.36,6079.36,501
2002/3/7,11:28:00,6086.43,6086.43,6086.43,6086.43,512
2002/3/7,11:29:00,6092.51,6092.51,6092.51,6092.51,538
2002/3/7,11:30:00,6087.26,6087.26,6087.26,6087.26,379
2002/3/7,11:31:00,6085.26,6085.26,6085.26,6085.26,361
2002/3/7,11:32:00,6079.58,6079.58,6079.58,6079.58,317
2002/3/7,11:33:00,6078.35,6078.35,6078.35,6078.35,262
2002/3/7,11:34:00,6080.99,6080.99,6080.99,6080.99,267
2002/3/7,11:35:00,6075.29,6075.29,6075.29,6075.29,373
2002/3/7,11:36:00,6075.85,6075.85,6075.85,6075.85,288
2002/3/7,11:37:00,6075.96,6075.96,6075.96,6075.96,307
2002/3/7,11:38:00,6073.91,6073.91,6073.91,6073.91,281
2002/3/7,11:39:00,6075.21,6075.21,6075.21,6075.21,271
2002/3/7,11:40:00,6070.75,6070.75,6070.75,6070.75,252
2002/3/7,11:41:00,6068.34,6068.34,6068.34,6068.34,372
2002/3/7,11:42:00,6066.19,6066.19,6066.19,6066.19,384
2002/3/7,11:43:00,6072.87,6072.87,6072.87,6072.87,369
2002/3/7,11:44:00,6065.75,6065.75,6065.75,6065.75,323
2002/3/7,11:45:00,6065.70,6065.70,6065.70,6065.70,365
2002/3/7,11:46:00,6069.41,6069.41,6069.41,6069.41,343
2002/3/7,11:47:00,6068.91,6068.91,6068.91,6068.91,392
2002/3/7,11:48:00,6069.84,6069.84,6069.84,6069.84,308
2002/3/7,11:49:00,6071.60,6071.60,6071.60,6071.60,293
2002/3/7,11:50:00,6072.91,6072.91,6072.91,6072.91,282
2002/3/7,11:51:00,6073.59,6073.59,6073.59,6073.59,315
2002/3/7,11:52:00,6071.31,6071.31,6071.31,6071.31,384
2002/3/7,11:53:00,6081.03,6081.03,6081.03,6081.03,392
2002/3/7,11:54:00,6072.26,6072.26,6072.26,6072.26,346
2002/3/7,11:55:00,6075.07,6075.07,6075.07,6075.07,276
2002/3/7,11:56:00,6083.65,6083.65,6083.65,6083.65,308
2002/3/7,11:57:00,6085.35,6085.35,6085.35,6085.35,411
2002/3/7,11:58:00,6081.51,6081.51,6081.51,6081.51,360
2002/3/7,11:59:00,6082.68,6082.68,6082.68,6082.68,246
2002/3/7,12:00:00,6084.34,6084.34,6084.34,6084.34,233
2002/3/7,12:01:00,6089.22,6089.22,6089.22,6089.22,333
2002/3/7,12:02:00,6088.26,6088.26,6088.26,6088.26,292
2002/3/7,12:03:00,6092.90,6092.90,6092.90,6092.90,245
2002/3/7,12:04:00,6091.58,6091.58,6091.58,6091.58,263
2002/3/7,12:05:00,6098.68,6098.68,6098.68,6098.68,233
2002/3/7,12:06:00,6095.50,6095.50,6095.50,6095.50,246
2002/3/7,12:07:00,6096.35,6096.35,6096.35,6096.35,348
2002/3/7,12:08:00,6092.28,6092.28,6092.28,6092.28,426
2002/3/7,12:09:00,6093.87,6093.87,6093.87,6093.87,290
2002/3/7,12:10:00,6090.57,6090.57,6090.57,6090.57,306
2002/3/7,12:11:00,6089.00,6089.00,6089.00,6089.00,314
2002/3/7,12:12:00,6093.63,6093.63,6093.63,6093.63,344
2002/3/7,12:13:00,6084.61,6084.61,6084.61,6084.61,272
2002/3/7,12:14:00,6085.42,6085.42,6085.42,6085.42,264
2002/3/7,12:15:00,6081.15,6081.15,6081.15,6081.15,287
2002/3/7,12:16:00,6086.38,6086.38,6086.38,6086.38,243
2002/3/7,12:17:00,6079.96,6079.96,6079.96,6079.96,269
2002/3/7,12:18:00,6079.42,6079.42,6079.42,6079.42,293
2002/3/7,12:19:00,6078.59,6078.59,6078.59,6078.59,199
2002/3/7,12:20:00,6083.29,6083.29,6083.29,6083.29,178
2002/3/7,12:21:00,6080.46,6080.46,6080.46,6080.46,285
2002/3/7,12:22:00,6080.07,6080.07,6080.07,6080.07,305
2002/3/7,12:23:00,6079.23,6079.23,6079.23,6079.23,244
2002/3/7,12:24:00,6083.17,6083.17,6083.17,6083.17,263
2002/3/7,12:25:00,6076.21,6076.21,6076.21,6076.21,262
2002/3/7,12:26:00,6079.87,6079.87,6079.87,6079.87,250
2002/3/7,12:27:00,6076.55,6076.55,6076.55,6076.55,328
2002/3/7,12:28:00,6076.73,6076.73,6076.73,6076.73,281
2002/3/7,12:29:00,6080.72,6080.72,6080.72,6080.72,256
2002/3/7,12:30:00,6080.88,6080.88,6080.88,6080.88,221
2002/3/7,12:31:00,6085.65,6085.65,6085.65,6085.65,337
2002/3/7,12:32:00,6088.94,6088.94,6088.94,6088.94,310
2002/3/7,12:33:00,6091.44,6091.44,6091.44,6091.44,307
2002/3/7,12:34:00,6094.37,6094.37,6094.37,6094.37,645
2002/3/7,12:35:00,6102.11,6102.11,6102.11,6102.11,676
2002/3/7,12:36:00,6110.29,6110.29,6110.29,6110.29,893
2002/3/7,12:37:00,6106.51,6106.51,6106.51,6106.51,1122
2002/3/7,12:38:00,6110.90,6110.90,6110.90,6110.90,800
2002/3/7,12:39:00,6110.32,6110.32,6110.32,6110.32,720
2002/3/7,12:40:00,6106.91,6106.91,6106.91,6106.91,534
2002/3/7,12:41:00,6110.40,6110.40,6110.40,6110.40,526
2002/3/7,12:42:00,6101.49,6101.49,6101.49,6101.49,407
2002/3/7,12:43:00,6099.43,6099.43,6099.43,6099.43,405
2002/3/7,12:44:00,6096.77,6096.77,6096.77,6096.77,302
2002/3/7,12:45:00,6096.24,6096.24,6096.24,6096.24,344
2002/3/7,12:46:00,6095.10,6095.10,6095.10,6095.10,343
2002/3/7,12:47:00,6093.94,6093.94,6093.94,6093.94,453
2002/3/7,12:48:00,6090.00,6090.00,6090.00,6090.00,317
2002/3/7,12:49:00,6087.71,6087.71,6087.71,6087.71,320
2002/3/7,12:50:00,6085.47,6085.47,6085.47,6085.47,277
2002/3/7,12:51:00,6085.17,6085.17,6085.17,6085.17,341
2002/3/7,12:52:00,6083.24,6083.24,6083.24,6083.24,359
2002/3/7,12:53:00,6077.37,6077.37,6077.37,6077.37,331
2002/3/7,12:54:00,6080.27,6080.27,6080.27,6080.27,297
2002/3/7,12:55:00,6078.83,6078.83,6078.83,6078.83,314
2002/3/7,12:56:00,6071.48,6071.48,6071.48,6071.48,458
2002/3/7,12:57:00,6073.39,6073.39,6073.39,6073.39,550
2002/3/7,12:58:00,6071.74,6071.74,6071.74,6071.74,1009
2002/3/7,12:59:00,6073.56,6073.56,6073.56,6073.56,773
2002/3/7,13:00:00,6078.15,6078.15,6078.15,6078.15,516
2002/3/7,13:01:00,6072.66,6072.66,6072.66,6072.66,517
2002/3/7,13:02:00,6077.23,6077.23,6077.23,6077.23,594
2002/3/7,13:03:00,6071.28,6071.28,6071.28,6071.28,493
2002/3/7,13:04:00,6073.09,6073.09,6073.09,6073.09,387
2002/3/7,13:05:00,6074.79,6074.79,6074.79,6074.79,304
2002/3/7,13:06:00,6074.40,6074.40,6074.40,6074.40,355
2002/3/7,13:07:00,6071.48,6071.48,6071.48,6071.48,457
2002/3/7,13:08:00,6067.83,6067.83,6067.83,6067.83,379
2002/3/7,13:09:00,6064.38,6064.38,6064.38,6064.38,422
2002/3/7,13:10:00,6067.41,6067.41,6067.41,6067.41,437
2002/3/7,13:11:00,6056.86,6056.86,6056.86,6056.86,666
2002/3/7,13:12:00,6055.51,6055.51,6055.51,6055.51,955
2002/3/7,13:13:00,6050.80,6050.80,6050.80,6050.80,904
2002/3/7,13:14:00,6048.37,6048.37,6048.37,6048.37,958
2002/3/7,13:15:00,6044.87,6044.87,6044.87,6044.87,967
2002/3/7,13:16:00,6037.63,6037.63,6037.63,6037.63,932
2002/3/7,13:17:00,6041.07,6041.07,6041.07,6041.07,1031
2002/3/7,13:18:00,6051.39,6051.39,6051.39,6051.39,878
2002/3/7,13:19:00,6048.61,6048.61,6048.61,6048.61,908
2002/3/7,13:20:00,6049.69,6049.69,6049.69,6049.69,829
2002/3/7,13:21:00,6048.92,6048.92,6048.92,6048.92,770
2002/3/7,13:22:00,6055.51,6055.51,6055.51,6055.51,661
2002/3/7,13:23:00,6051.44,6051.44,6051.44,6051.44,564
2002/3/7,13:24:00,6049.30,6049.30,6049.30,6049.30,554
2002/3/7,13:25:00,6052.41,6052.41,6052.41,6052.41,543
2002/3/7,13:26:00,6045.29,6045.29,6045.29,6045.29,677
2002/3/7,13:27:00,6041.45,6041.45,6041.45,6041.45,966
2002/3/7,13:28:00,6042.07,6042.07,6042.07,6042.07,999
2002/3/7,13:29:00,6038.06,6038.06,6038.06,6038.06,1092
2002/3/7,13:30:00,6048.15,6048.15,6048.15,6048.15,4676
2002/3/8,09:00:00,6048.15,6048.15,6048.15,6048.15,0
2002/3/8,09:01:00,6077.70,6077.70,6077.70,6077.70,0
2002/3/8,09:02:00,6092.52,6092.52,6092.52,6092.52,5282
2002/3/8,09:03:00,6096.49,6096.49,6096.49,6096.49,1361
2002/3/8,09:04:00,6097.70,6097.70,6097.70,6097.70,1464
2002/3/8,09:05:00,6107.69,6107.69,6107.69,6107.69,1468
2002/3/8,09:06:00,6109.19,6109.19,6109.19,6109.19,1526
2002/3/8,09:07:00,6105.29,6105.29,6105.29,6105.29,1813
2002/3/8,09:08:00,6100.94,6100.94,6100.94,6100.94,1276
2002/3/8,09:09:00,6092.95,6092.95,6092.95,6092.95,1133
2002/3/8,09:10:00,6090.31,6090.31,6090.31,6090.31,1063
2002/3/8,09:11:00,6086.89,6086.89,6086.89,6086.89,1056
2002/3/8,09:12:00,6082.20,6082.20,6082.20,6082.20,1209
2002/3/8,09:13:00,6074.74,6074.74,6074.74,6074.74,1038
2002/3/8,09:14:00,6074.59,6074.59,6074.59,6074.59,1102
2002/3/8,09:15:00,6073.31,6073.31,6073.31,6073.31,1095
2002/3/8,09:16:00,6077.28,6077.28,6077.28,6077.28,892
2002/3/8,09:17:00,6073.26,6073.26,6073.26,6073.26,1081
2002/3/8,09:18:00,6078.47,6078.47,6078.47,6078.47,894
2002/3/8,09:19:00,6071.91,6071.91,6071.91,6071.91,844
2002/3/8,09:20:00,6086.58,6086.58,6086.58,6086.58,771
2002/3/8,09:21:00,6085.27,6085.27,6085.27,6085.27,977
2002/3/8,09:22:00,6087.82,6087.82,6087.82,6087.82,901
2002/3/8,09:23:00,6087.46,6087.46,6087.46,6087.46,778
2002/3/8,09:24:00,6092.16,6092.16,6092.16,6092.16,879
2002/3/8,09:25:00,6090.30,6090.30,6090.30,6090.30,804
2002/3/8,09:26:00,6096.79,6096.79,6096.79,6096.79,901
2002/3/8,09:27:00,6101.16,6101.16,6101.16,6101.16,1212
2002/3/8,09:28:00,6107.97,6107.97,6107.97,6107.97,1055
2002/3/8,09:29:00,6105.19,6105.19,6105.19,6105.19,883
2002/3/8,09:30:00,6107.63,6107.63,6107.63,6107.63,956
2002/3/8,09:31:00,6102.51,6102.51,6102.51,6102.51,981
2002/3/8,09:32:00,6101.90,6101.90,6101.90,6101.90,1132
2002/3/8,09:33:00,6105.78,6105.78,6105.78,6105.78,900
2002/3/8,09:34:00,6103.57,6103.57,6103.57,6103.57,725
2002/3/8,09:35:00,6104.52,6104.52,6104.52,6104.52,785
2002/3/8,09:36:00,6100.38,6100.38,6100.38,6100.38,786
2002/3/8,09:37:00,6100.57,6100.57,6100.57,6100.57,862
2002/3/8,09:38:00,6097.62,6097.62,6097.62,6097.62,696
2002/3/8,09:39:00,6094.41,6094.41,6094.41,6094.41,619
2002/3/8,09:40:00,6090.81,6090.81,6090.81,6090.81,585
2002/3/8,09:41:00,6088.68,6088.68,6088.68,6088.68,725
2002/3/8,09:42:00,6091.19,6091.19,6091.19,6091.19,840
2002/3/8,09:43:00,6084.36,6084.36,6084.36,6084.36,599
2002/3/8,09:44:00,6080.59,6080.59,6080.59,6080.59,558
2002/3/8,09:45:00,6079.63,6079.63,6079.63,6079.63,525
2002/3/8,09:46:00,6082.17,6082.17,6082.17,6082.17,594
2002/3/8,09:47:00,6081.25,6081.25,6081.25,6081.25,742
2002/3/8,09:48:00,6088.74,6088.74,6088.74,6088.74,530
2002/3/8,09:49:00,6085.87,6085.87,6085.87,6085.87,509
2002/3/8,09:50:00,6083.22,6083.22,6083.22,6083.22,588
2002/3/8,09:51:00,6085.83,6085.83,6085.83,6085.83,542
2002/3/8,09:52:00,6087.70,6087.70,6087.70,6087.70,502
2002/3/8,09:53:00,6090.11,6090.11,6090.11,6090.11,408
2002/3/8,09:54:00,6089.43,6089.43,6089.43,6089.43,472
2002/3/8,09:55:00,6096.05,6096.05,6096.05,6096.05,370
2002/3/8,09:56:00,6098.68,6098.68,6098.68,6098.68,442
2002/3/8,09:57:00,6097.46,6097.46,6097.46,6097.46,602
2002/3/8,09:58:00,6106.53,6106.53,6106.53,6106.53,694
2002/3/8,09:59:00,6111.59,6111.59,6111.59,6111.59,801
2002/3/8,10:00:00,6115.00,6115.00,6115.00,6115.00,903
2002/3/8,10:01:00,6117.94,6117.94,6117.94,6117.94,948
2002/3/8,10:02:00,6122.62,6122.62,6122.62,6122.62,1128
2002/3/8,10:03:00,6116.86,6116.86,6116.86,6116.86,1069
2002/3/8,10:04:00,6125.46,6125.46,6125.46,6125.46,963
2002/3/8,10:05:00,6124.93,6124.93,6124.93,6124.93,788
2002/3/8,10:06:00,6120.56,6120.56,6120.56,6120.56,864
2002/3/8,10:07:00,6121.01,6121.01,6121.01,6121.01,783
2002/3/8,10:08:00,6117.94,6117.94,6117.94,6117.94,767
2002/3/8,10:09:00,6118.76,6118.76,6118.76,6118.76,555
2002/3/8,10:10:00,6109.30,6109.30,6109.30,6109.30,551
2002/3/8,10:11:00,6111.02,6111.02,6111.02,6111.02,543
2002/3/8,10:12:00,6113.33,6113.33,6113.33,6113.33,506
2002/3/8,10:13:00,6107.78,6107.78,6107.78,6107.78,434
2002/3/8,10:14:00,6118.14,6118.14,6118.14,6118.14,393
2002/3/8,10:15:00,6115.05,6115.05,6115.05,6115.05,356
2002/3/8,10:16:00,6109.37,6109.37,6109.37,6109.37,370
2002/3/8,10:17:00,6106.13,6106.13,6106.13,6106.13,367
2002/3/8,10:18:00,6105.51,6105.51,6105.51,6105.51,306
2002/3/8,10:19:00,6105.26,6105.26,6105.26,6105.26,343
2002/3/8,10:20:00,6105.43,6105.43,6105.43,6105.43,300
2002/3/8,10:21:00,6107.97,6107.97,6107.97,6107.97,507
2002/3/8,10:22:00,6102.37,6102.37,6102.37,6102.37,463
2002/3/8,10:23:00,6110.87,6110.87,6110.87,6110.87,351
2002/3/8,10:24:00,6108.93,6108.93,6108.93,6108.93,325
2002/3/8,10:25:00,6113.67,6113.67,6113.67,6113.67,332
2002/3/8,10:26:00,6106.50,6106.50,6106.50,6106.50,373
2002/3/8,10:27:00,6113.38,6113.38,6113.38,6113.38,436
2002/3/8,10:28:00,6110.10,6110.10,6110.10,6110.10,455
2002/3/8,10:29:00,6106.32,6106.32,6106.32,6106.32,428
2002/3/8,10:30:00,6113.46,6113.46,6113.46,6113.46,372
2002/3/8,10:31:00,6116.92,6116.92,6116.92,6116.92,476
2002/3/8,10:32:00,6114.46,6114.46,6114.46,6114.46,526
2002/3/8,10:33:00,6112.17,6112.17,6112.17,6112.17,493
2002/3/8,10:34:00,6106.60,6106.60,6106.60,6106.60,460
2002/3/8,10:35:00,6111.32,6111.32,6111.32,6111.32,378
2002/3/8,10:36:00,6111.68,6111.68,6111.68,6111.68,478
2002/3/8,10:37:00,6113.89,6113.89,6113.89,6113.89,441
2002/3/8,10:38:00,6106.40,6106.40,6106.40,6106.40,489
2002/3/8,10:39:00,6106.82,6106.82,6106.82,6106.82,428
2002/3/8,10:40:00,6102.46,6102.46,6102.46,6102.46,400
2002/3/8,10:41:00,6102.85,6102.85,6102.85,6102.85,457
2002/3/8,10:42:00,6092.85,6092.85,6092.85,6092.85,503
2002/3/8,10:43:00,6098.61,6098.61,6098.61,6098.61,400
2002/3/8,10:44:00,6093.45,6093.45,6093.45,6093.45,459
2002/3/8,10:45:00,6089.32,6089.32,6089.32,6089.32,480
2002/3/8,10:46:00,6088.18,6088.18,6088.18,6088.18,408
2002/3/8,10:47:00,6086.19,6086.19,6086.19,6086.19,512
2002/3/8,10:48:00,6086.37,6086.37,6086.37,6086.37,549
2002/3/8,10:49:00,6086.93,6086.93,6086.93,6086.93,600
2002/3/8,10:50:00,6085.00,6085.00,6085.00,6085.00,550
2002/3/8,10:51:00,6087.35,6087.35,6087.35,6087.35,553
2002/3/8,10:52:00,6088.90,6088.90,6088.90,6088.90,568
2002/3/8,10:53:00,6087.74,6087.74,6087.74,6087.74,405
2002/3/8,10:54:00,6093.45,6093.45,6093.45,6093.45,336
2002/3/8,10:55:00,6089.45,6089.45,6089.45,6089.45,283
2002/3/8,10:56:00,6091.54,6091.54,6091.54,6091.54,272
2002/3/8,10:57:00,6092.11,6092.11,6092.11,6092.11,351
2002/3/8,10:58:00,6089.71,6089.71,6089.71,6089.71,280
2002/3/8,10:59:00,6086.88,6086.88,6086.88,6086.88,225
2002/3/8,11:00:00,6088.17,6088.17,6088.17,6088.17,229
2002/3/8,11:01:00,6082.32,6082.32,6082.32,6082.32,348
2002/3/8,11:02:00,6081.02,6081.02,6081.02,6081.02,517
2002/3/8,11:03:00,6073.92,6073.92,6073.92,6073.92,392
2002/3/8,11:04:00,6071.72,6071.72,6071.72,6071.72,466
2002/3/8,11:05:00,6071.08,6071.08,6071.08,6071.08,383
2002/3/8,11:06:00,6075.53,6075.53,6075.53,6075.53,514
2002/3/8,11:07:00,6067.60,6067.60,6067.60,6067.60,585
2002/3/8,11:08:00,6064.73,6064.73,6064.73,6064.73,509
2002/3/8,11:09:00,6063.82,6063.82,6063.82,6063.82,451
2002/3/8,11:10:00,6060.74,6060.74,6060.74,6060.74,390
2002/3/8,11:11:00,6055.66,6055.66,6055.66,6055.66,454
2002/3/8,11:12:00,6062.76,6062.76,6062.76,6062.76,533
2002/3/8,11:13:00,6059.63,6059.63,6059.63,6059.63,482
2002/3/8,11:14:00,6062.72,6062.72,6062.72,6062.72,496
2002/3/8,11:15:00,6060.75,6060.75,6060.75,6060.75,348
2002/3/8,11:16:00,6063.08,6063.08,6063.08,6063.08,471
2002/3/8,11:17:00,6061.03,6061.03,6061.03,6061.03,384
2002/3/8,11:18:00,6064.90,6064.90,6064.90,6064.90,314
2002/3/8,11:19:00,6073.72,6073.72,6073.72,6073.72,322
2002/3/8,11:20:00,6075.67,6075.67,6075.67,6075.67,278
2002/3/8,11:21:00,6072.16,6072.16,6072.16,6072.16,307
2002/3/8,11:22:00,6081.76,6081.76,6081.76,6081.76,463
2002/3/8,11:23:00,6077.40,6077.40,6077.40,6077.40,397
2002/3/8,11:24:00,6081.60,6081.60,6081.60,6081.60,276
2002/3/8,11:25:00,6071.71,6071.71,6071.71,6071.71,274
2002/3/8,11:26:00,6069.76,6069.76,6069.76,6069.76,287
2002/3/8,11:27:00,6065.73,6065.73,6065.73,6065.73,304
2002/3/8,11:28:00,6062.94,6062.94,6062.94,6062.94,245
2002/3/8,11:29:00,6058.49,6058.49,6058.49,6058.49,208
2002/3/8,11:30:00,6062.26,6062.26,6062.26,6062.26,245
2002/3/8,11:31:00,6059.20,6059.20,6059.20,6059.20,347
2002/3/8,11:32:00,6057.45,6057.45,6057.45,6057.45,344
2002/3/8,11:33:00,6060.68,6060.68,6060.68,6060.68,277
2002/3/8,11:34:00,6067.13,6067.13,6067.13,6067.13,200
2002/3/8,11:35:00,6065.72,6065.72,6065.72,6065.72,355
2002/3/8,11:36:00,6063.30,6063.30,6063.30,6063.30,354
2002/3/8,11:37:00,6057.50,6057.50,6057.50,6057.50,315
2002/3/8,11:38:00,6057.53,6057.53,6057.53,6057.53,280
2002/3/8,11:39:00,6055.41,6055.41,6055.41,6055.41,206
2002/3/8,11:40:00,6057.74,6057.74,6057.74,6057.74,260
2002/3/8,11:41:00,6049.05,6049.05,6049.05,6049.05,300
2002/3/8,11:42:00,6047.75,6047.75,6047.75,6047.75,363
2002/3/8,11:43:00,6045.88,6045.88,6045.88,6045.88,546
2002/3/8,11:44:00,6044.06,6044.06,6044.06,6044.06,439
2002/3/8,11:45:00,6036.68,6036.68,6036.68,6036.68,655
2002/3/8,11:46:00,6029.60,6029.60,6029.60,6029.60,530
2002/3/8,11:47:00,6025.62,6025.62,6025.62,6025.62,637
2002/3/8,11:48:00,6020.75,6020.75,6020.75,6020.75,654
2002/3/8,11:49:00,6016.59,6016.59,6016.59,6016.59,743
2002/3/8,11:50:00,6014.80,6014.80,6014.80,6014.80,643
2002/3/8,11:51:00,6008.19,6008.19,6008.19,6008.19,688
2002/3/8,11:52:00,6009.92,6009.92,6009.92,6009.92,779
2002/3/8,11:53:00,6008.94,6008.94,6008.94,6008.94,586
2002/3/8,11:54:00,6013.25,6013.25,6013.25,6013.25,549
2002/3/8,11:55:00,6025.51,6025.51,6025.51,6025.51,466
2002/3/8,11:56:00,6029.60,6029.60,6029.60,6029.60,510
2002/3/8,11:57:00,6034.15,6034.15,6034.15,6034.15,614
2002/3/8,11:58:00,6034.08,6034.08,6034.08,6034.08,621
2002/3/8,11:59:00,6033.04,6033.04,6033.04,6033.04,435
2002/3/8,12:00:00,6033.88,6033.88,6033.88,6033.88,345
2002/3/8,12:01:00,6040.53,6040.53,6040.53,6040.53,319
2002/3/8,12:02:00,6036.49,6036.49,6036.49,6036.49,462
2002/3/8,12:03:00,6040.17,6040.17,6040.17,6040.17,283
2002/3/8,12:04:00,6042.54,6042.54,6042.54,6042.54,295
2002/3/8,12:05:00,6040.06,6040.06,6040.06,6040.06,207
2002/3/8,12:06:00,6044.89,6044.89,6044.89,6044.89,267
2002/3/8,12:07:00,6043.59,6043.59,6043.59,6043.59,285
2002/3/8,12:08:00,6042.16,6042.16,6042.16,6042.16,197
2002/3/8,12:09:00,6044.69,6044.69,6044.69,6044.69,189
2002/3/8,12:10:00,6045.17,6045.17,6045.17,6045.17,204
2002/3/8,12:11:00,6048.62,6048.62,6048.62,6048.62,214
2002/3/8,12:12:00,6046.04,6046.04,6046.04,6046.04,213
2002/3/8,12:13:00,6049.61,6049.61,6049.61,6049.61,201
2002/3/8,12:14:00,6044.92,6044.92,6044.92,6044.92,212
2002/3/8,12:15:00,6050.01,6050.01,6050.01,6050.01,223
2002/3/8,12:16:00,6043.24,6043.24,6043.24,6043.24,269
2002/3/8,12:17:00,6044.37,6044.37,6044.37,6044.37,341
2002/3/8,12:18:00,6043.69,6043.69,6043.69,6043.69,253
2002/3/8,12:19:00,6039.62,6039.62,6039.62,6039.62,247
2002/3/8,12:20:00,6038.92,6038.92,6038.92,6038.92,242
2002/3/8,12:21:00,6038.94,6038.94,6038.94,6038.94,269
2002/3/8,12:22:00,6030.99,6030.99,6030.99,6030.99,322
2002/3/8,12:23:00,6028.07,6028.07,6028.07,6028.07,265
2002/3/8,12:24:00,6027.02,6027.02,6027.02,6027.02,251
2002/3/8,12:25:00,6023.93,6023.93,6023.93,6023.93,255
2002/3/8,12:26:00,6021.70,6021.70,6021.70,6021.70,400
2002/3/8,12:27:00,6020.55,6020.55,6020.55,6020.55,427
2002/3/8,12:28:00,6029.77,6029.77,6029.77,6029.77,360
2002/3/8,12:29:00,6027.37,6027.37,6027.37,6027.37,290
2002/3/8,12:30:00,6022.97,6022.97,6022.97,6022.97,319
2002/3/8,12:31:00,6020.81,6020.81,6020.81,6020.81,326
2002/3/8,12:32:00,6023.32,6023.32,6023.32,6023.32,262
2002/3/8,12:33:00,6018.28,6018.28,6018.28,6018.28,262
2002/3/8,12:34:00,6020.51,6020.51,6020.51,6020.51,213
2002/3/8,12:35:00,6019.65,6019.65,6019.65,6019.65,198
2002/3/8,12:36:00,6020.39,6020.39,6020.39,6020.39,304
2002/3/8,12:37:00,6019.02,6019.02,6019.02,6019.02,320
2002/3/8,12:38:00,6013.85,6013.85,6013.85,6013.85,321
2002/3/8,12:39:00,6017.17,6017.17,6017.17,6017.17,243
2002/3/8,12:40:00,6015.13,6015.13,6015.13,6015.13,192
2002/3/8,12:41:00,6011.42,6011.42,6011.42,6011.42,348
2002/3/8,12:42:00,6011.75,6011.75,6011.75,6011.75,353
2002/3/8,12:43:00,6009.51,6009.51,6009.51,6009.51,354
2002/3/8,12:44:00,6009.94,6009.94,6009.94,6009.94,350
2002/3/8,12:45:00,6009.54,6009.54,6009.54,6009.54,334
2002/3/8,12:46:00,6006.19,6006.19,6006.19,6006.19,398
2002/3/8,12:47:00,5997.70,5997.70,5997.70,5997.70,469
2002/3/8,12:48:00,5999.59,5999.59,5999.59,5999.59,454
2002/3/8,12:49:00,5990.61,5990.61,5990.61,5990.61,517
2002/3/8,12:50:00,5987.80,5987.80,5987.80,5987.80,566
2002/3/8,12:51:00,5983.77,5983.77,5983.77,5983.77,903
2002/3/8,12:52:00,5981.11,5981.11,5981.11,5981.11,888
2002/3/8,12:53:00,5974.38,5974.38,5974.38,5974.38,741
2002/3/8,12:54:00,5971.91,5971.91,5971.91,5971.91,620
2002/3/8,12:55:00,5979.71,5979.71,5979.71,5979.71,679
2002/3/8,12:56:00,5981.95,5981.95,5981.95,5981.95,660
2002/3/8,12:57:00,5991.73,5991.73,5991.73,5991.73,658
2002/3/8,12:58:00,6001.96,6001.96,6001.96,6001.96,539
2002/3/8,12:59:00,6005.77,6005.77,6005.77,6005.77,430
2002/3/8,13:00:00,6006.70,6006.70,6006.70,6006.70,408
2002/3/8,13:01:00,6005.66,6005.66,6005.66,6005.66,467
2002/3/8,13:02:00,6011.74,6011.74,6011.74,6011.74,436
2002/3/8,13:03:00,6006.38,6006.38,6006.38,6006.38,351
2002/3/8,13:04:00,6010.85,6010.85,6010.85,6010.85,401
2002/3/8,13:05:00,6003.58,6003.58,6003.58,6003.58,311
2002/3/8,13:06:00,6003.48,6003.48,6003.48,6003.48,329
2002/3/8,13:07:00,6003.37,6003.37,6003.37,6003.37,416
2002/3/8,13:08:00,5996.85,5996.85,5996.85,5996.85,345
2002/3/8,13:09:00,5997.34,5997.34,5997.34,5997.34,329
2002/3/8,13:10:00,5996.36,5996.36,5996.36,5996.36,331
2002/3/8,13:11:00,5994.63,5994.63,5994.63,5994.63,355
2002/3/8,13:12:00,6003.12,6003.12,6003.12,6003.12,436
2002/3/8,13:13:00,5992.07,5992.07,5992.07,5992.07,351
2002/3/8,13:14:00,5997.10,5997.10,5997.10,5997.10,338
2002/3/8,13:15:00,5996.82,5996.82,5996.82,5996.82,357
2002/3/8,13:16:00,6006.09,6006.09,6006.09,6006.09,446
2002/3/8,13:17:00,6004.20,6004.20,6004.20,6004.20,461
2002/3/8,13:18:00,6007.57,6007.57,6007.57,6007.57,629
2002/3/8,13:19:00,6010.06,6010.06,6010.06,6010.06,523
2002/3/8,13:20:00,6017.97,6017.97,6017.97,6017.97,584
2002/3/8,13:21:00,6014.53,6014.53,6014.53,6014.53,700
2002/3/8,13:22:00,6018.99,6018.99,6018.99,6018.99,754
2002/3/8,13:23:00,6014.97,6014.97,6014.97,6014.97,783
2002/3/8,13:24:00,6017.98,6017.98,6017.98,6017.98,752
2002/3/8,13:25:00,6006.25,6006.25,6006.25,6006.25,663
2002/3/8,13:26:00,6006.91,6006.91,6006.91,6006.91,725
2002/3/8,13:27:00,5999.39,5999.39,5999.39,5999.39,885
2002/3/8,13:28:00,6004.68,6004.68,6004.68,6004.68,1018
2002/3/8,13:29:00,6000.90,6000.90,6000.90,6000.90,1084
2002/3/8,13:30:00,6011.65,6011.65,6011.65,6011.65,4291
2002/3/11,09:00:00,6011.65,6011.65,6011.65,6011.65,0
2002/3/11,09:01:00,6088.19,6088.19,6088.19,6088.19,0
2002/3/11,09:02:00,6090.38,6090.38,6090.38,6090.38,5038
2002/3/11,09:03:00,6089.05,6089.05,6089.05,6089.05,1156
2002/3/11,09:04:00,6087.94,6087.94,6087.94,6087.94,1182
2002/3/11,09:05:00,6078.29,6078.29,6078.29,6078.29,1231
2002/3/11,09:06:00,6089.93,6089.93,6089.93,6089.93,1389
2002/3/11,09:07:00,6091.76,6091.76,6091.76,6091.76,1492
2002/3/11,09:08:00,6100.49,6100.49,6100.49,6100.49,1391
2002/3/11,09:09:00,6109.43,6109.43,6109.43,6109.43,1331
2002/3/11,09:10:00,6108.41,6108.41,6108.41,6108.41,1549
2002/3/11,09:11:00,6118.47,6118.47,6118.47,6118.47,1493
2002/3/11,09:12:00,6123.12,6123.12,6123.12,6123.12,1829
2002/3/11,09:13:00,6126.70,6126.70,6126.70,6126.70,1552
2002/3/11,09:14:00,6131.23,6131.23,6131.23,6131.23,1358
2002/3/11,09:15:00,6128.97,6128.97,6128.97,6128.97,1185
2002/3/11,09:16:00,6127.47,6127.47,6127.47,6127.47,1255
2002/3/11,09:17:00,6120.65,6120.65,6120.65,6120.65,1164
2002/3/11,09:18:00,6121.83,6121.83,6121.83,6121.83,949
2002/3/11,09:19:00,6111.08,6111.08,6111.08,6111.08,948
2002/3/11,09:20:00,6114.77,6114.77,6114.77,6114.77,893
2002/3/11,09:21:00,6111.51,6111.51,6111.51,6111.51,868
2002/3/11,09:22:00,6106.02,6106.02,6106.02,6106.02,1170
2002/3/11,09:23:00,6110.04,6110.04,6110.04,6110.04,866
2002/3/11,09:24:00,6106.74,6106.74,6106.74,6106.74,835
2002/3/11,09:25:00,6110.76,6110.76,6110.76,6110.76,725
2002/3/11,09:26:00,6110.79,6110.79,6110.79,6110.79,789
2002/3/11,09:27:00,6123.56,6123.56,6123.56,6123.56,870
2002/3/11,09:28:00,6118.60,6118.60,6118.60,6118.60,696
2002/3/11,09:29:00,6131.42,6131.42,6131.42,6131.42,795
2002/3/11,09:30:00,6135.32,6135.32,6135.32,6135.32,803
2002/3/11,09:31:00,6134.01,6134.01,6134.01,6134.01,972
2002/3/11,09:32:00,6147.38,6147.38,6147.38,6147.38,1855
2002/3/11,09:33:00,6146.52,6146.52,6146.52,6146.52,1181
2002/3/11,09:34:00,6154.56,6154.56,6154.56,6154.56,1156
2002/3/11,09:35:00,6151.04,6151.04,6151.04,6151.04,1071
2002/3/11,09:36:00,6153.77,6153.77,6153.77,6153.77,1114
2002/3/11,09:37:00,6149.40,6149.40,6149.40,6149.40,1262
2002/3/11,09:38:00,6148.14,6148.14,6148.14,6148.14,913
2002/3/11,09:39:00,6141.60,6141.60,6141.60,6141.60,774
2002/3/11,09:40:00,6140.87,6140.87,6140.87,6140.87,779
2002/3/11,09:41:00,6139.63,6139.63,6139.63,6139.63,659
2002/3/11,09:42:00,6140.04,6140.04,6140.04,6140.04,821
2002/3/11,09:43:00,6133.05,6133.05,6133.05,6133.05,640
2002/3/11,09:44:00,6138.16,6138.16,6138.16,6138.16,596
2002/3/11,09:45:00,6137.87,6137.87,6137.87,6137.87,608
2002/3/11,09:46:00,6134.21,6134.21,6134.21,6134.21,544
2002/3/11,09:47:00,6139.50,6139.50,6139.50,6139.50,636
2002/3/11,09:48:00,6142.18,6142.18,6142.18,6142.18,456
2002/3/11,09:49:00,6140.26,6140.26,6140.26,6140.26,529
2002/3/11,09:50:00,6148.01,6148.01,6148.01,6148.01,594
2002/3/11,09:51:00,6145.83,6145.83,6145.83,6145.83,778
2002/3/11,09:52:00,6145.93,6145.93,6145.93,6145.93,714
2002/3/11,09:53:00,6142.21,6142.21,6142.21,6142.21,461
2002/3/11,09:54:00,6150.84,6150.84,6150.84,6150.84,547
2002/3/11,09:55:00,6149.92,6149.92,6149.92,6149.92,450
2002/3/11,09:56:00,6147.24,6147.24,6147.24,6147.24,570
2002/3/11,09:57:00,6148.42,6148.42,6148.42,6148.42,589
2002/3/11,09:58:00,6150.71,6150.71,6150.71,6150.71,592
2002/3/11,09:59:00,6150.60,6150.60,6150.60,6150.60,410
2002/3/11,10:00:00,6149.36,6149.36,6149.36,6149.36,455
2002/3/11,10:01:00,6149.95,6149.95,6149.95,6149.95,527
2002/3/11,10:02:00,6155.76,6155.76,6155.76,6155.76,714
2002/3/11,10:03:00,6150.49,6150.49,6150.49,6150.49,518
2002/3/11,10:04:00,6160.06,6160.06,6160.06,6160.06,533
2002/3/11,10:05:00,6149.88,6149.88,6149.88,6149.88,616
2002/3/11,10:06:00,6154.36,6154.36,6154.36,6154.36,583
2002/3/11,10:07:00,6157.75,6157.75,6157.75,6157.75,647
2002/3/11,10:08:00,6157.98,6157.98,6157.98,6157.98,569
2002/3/11,10:09:00,6165.03,6165.03,6165.03,6165.03,659
2002/3/11,10:10:00,6167.26,6167.26,6167.26,6167.26,569
2002/3/11,10:11:00,6166.80,6166.80,6166.80,6166.80,751
2002/3/11,10:12:00,6161.83,6161.83,6161.83,6161.83,1119
2002/3/11,10:13:00,6161.89,6161.89,6161.89,6161.89,508
2002/3/11,10:14:00,6154.97,6154.97,6154.97,6154.97,596
2002/3/11,10:15:00,6156.41,6156.41,6156.41,6156.41,479
2002/3/11,10:16:00,6150.96,6150.96,6150.96,6150.96,518
2002/3/11,10:17:00,6146.72,6146.72,6146.72,6146.72,554
2002/3/11,10:18:00,6153.90,6153.90,6153.90,6153.90,508
2002/3/11,10:19:00,6145.04,6145.04,6145.04,6145.04,521
2002/3/11,10:20:00,6148.55,6148.55,6148.55,6148.55,403
2002/3/11,10:21:00,6138.15,6138.15,6138.15,6138.15,425
2002/3/11,10:22:00,6137.29,6137.29,6137.29,6137.29,594
2002/3/11,10:23:00,6134.85,6134.85,6134.85,6134.85,419
2002/3/11,10:24:00,6134.04,6134.04,6134.04,6134.04,389
2002/3/11,10:25:00,6128.79,6128.79,6128.79,6128.79,544
2002/3/11,10:26:00,6130.52,6130.52,6130.52,6130.52,499
2002/3/11,10:27:00,6132.79,6132.79,6132.79,6132.79,714
2002/3/11,10:28:00,6141.71,6141.71,6141.71,6141.71,527
2002/3/11,10:29:00,6142.18,6142.18,6142.18,6142.18,483
2002/3/11,10:30:00,6134.68,6134.68,6134.68,6134.68,408
2002/3/11,10:31:00,6134.44,6134.44,6134.44,6134.44,513
2002/3/11,10:32:00,6133.05,6133.05,6133.05,6133.05,534
2002/3/11,10:33:00,6140.16,6140.16,6140.16,6140.16,522
2002/3/11,10:34:00,6131.50,6131.50,6131.50,6131.50,453
2002/3/11,10:35:00,6130.98,6130.98,6130.98,6130.98,386
2002/3/11,10:36:00,6129.93,6129.93,6129.93,6129.93,524
2002/3/11,10:37:00,6128.52,6128.52,6128.52,6128.52,469
2002/3/11,10:38:00,6124.17,6124.17,6124.17,6124.17,360
2002/3/11,10:39:00,6125.03,6125.03,6125.03,6125.03,377
2002/3/11,10:40:00,6121.11,6121.11,6121.11,6121.11,330
2002/3/11,10:41:00,6120.52,6120.52,6120.52,6120.52,461
2002/3/11,10:42:00,6114.32,6114.32,6114.32,6114.32,484
2002/3/11,10:43:00,6118.51,6118.51,6118.51,6118.51,502
2002/3/11,10:44:00,6120.08,6120.08,6120.08,6120.08,494
2002/3/11,10:45:00,6117.41,6117.41,6117.41,6117.41,671
2002/3/11,10:46:00,6120.52,6120.52,6120.52,6120.52,610
2002/3/11,10:47:00,6118.89,6118.89,6118.89,6118.89,608
2002/3/11,10:48:00,6129.26,6129.26,6129.26,6129.26,404
2002/3/11,10:49:00,6121.64,6121.64,6121.64,6121.64,360
2002/3/11,10:50:00,6130.90,6130.90,6130.90,6130.90,352
2002/3/11,10:51:00,6127.44,6127.44,6127.44,6127.44,511
2002/3/11,10:52:00,6134.16,6134.16,6134.16,6134.16,650
2002/3/11,10:53:00,6136.63,6136.63,6136.63,6136.63,629
2002/3/11,10:54:00,6137.27,6137.27,6137.27,6137.27,535
2002/3/11,10:55:00,6138.87,6138.87,6138.87,6138.87,563
2002/3/11,10:56:00,6135.12,6135.12,6135.12,6135.12,433
2002/3/11,10:57:00,6139.78,6139.78,6139.78,6139.78,428
2002/3/11,10:58:00,6142.46,6142.46,6142.46,6142.46,373
2002/3/11,10:59:00,6151.95,6151.95,6151.95,6151.95,426
2002/3/11,11:00:00,6154.51,6154.51,6154.51,6154.51,465
2002/3/11,11:01:00,6152.55,6152.55,6152.55,6152.55,517
2002/3/11,11:02:00,6149.35,6149.35,6149.35,6149.35,597
2002/3/11,11:03:00,6143.11,6143.11,6143.11,6143.11,358
2002/3/11,11:04:00,6144.60,6144.60,6144.60,6144.60,429
2002/3/11,11:05:00,6150.81,6150.81,6150.81,6150.81,406
2002/3/11,11:06:00,6150.25,6150.25,6150.25,6150.25,568
2002/3/11,11:07:00,6156.77,6156.77,6156.77,6156.77,576
2002/3/11,11:08:00,6168.76,6168.76,6168.76,6168.76,523
2002/3/11,11:09:00,6174.45,6174.45,6174.45,6174.45,1121
2002/3/11,11:10:00,6180.21,6180.21,6180.21,6180.21,898
2002/3/11,11:11:00,6183.62,6183.62,6183.62,6183.62,1287
2002/3/11,11:12:00,6184.82,6184.82,6184.82,6184.82,1518
2002/3/11,11:13:00,6183.43,6183.43,6183.43,6183.43,888
2002/3/11,11:14:00,6172.69,6172.69,6172.69,6172.69,758
2002/3/11,11:15:00,6177.09,6177.09,6177.09,6177.09,608
2002/3/11,11:16:00,6176.21,6176.21,6176.21,6176.21,616
2002/3/11,11:17:00,6173.15,6173.15,6173.15,6173.15,604
2002/3/11,11:18:00,6176.65,6176.65,6176.65,6176.65,447
2002/3/11,11:19:00,6169.78,6169.78,6169.78,6169.78,357
2002/3/11,11:20:00,6168.19,6168.19,6168.19,6168.19,437
2002/3/11,11:21:00,6171.49,6171.49,6171.49,6171.49,624
2002/3/11,11:22:00,6171.75,6171.75,6171.75,6171.75,564
2002/3/11,11:23:00,6169.46,6169.46,6169.46,6169.46,347
2002/3/11,11:24:00,6166.88,6166.88,6166.88,6166.88,360
2002/3/11,11:25:00,6168.19,6168.19,6168.19,6168.19,248
2002/3/11,11:26:00,6160.52,6160.52,6160.52,6160.52,386
2002/3/11,11:27:00,6156.98,6156.98,6156.98,6156.98,481
2002/3/11,11:28:00,6161.52,6161.52,6161.52,6161.52,297
2002/3/11,11:29:00,6163.32,6163.32,6163.32,6163.32,265
2002/3/11,11:30:00,6163.43,6163.43,6163.43,6163.43,213
2002/3/11,11:31:00,6168.73,6168.73,6168.73,6168.73,225
2002/3/11,11:32:00,6160.16,6160.16,6160.16,6160.16,447
2002/3/11,11:33:00,6162.28,6162.28,6162.28,6162.28,211
2002/3/11,11:34:00,6166.22,6166.22,6166.22,6166.22,257
2002/3/11,11:35:00,6167.21,6167.21,6167.21,6167.21,187
2002/3/11,11:36:00,6168.02,6168.02,6168.02,6168.02,247
2002/3/11,11:37:00,6166.66,6166.66,6166.66,6166.66,411
2002/3/11,11:38:00,6171.28,6171.28,6171.28,6171.28,263
2002/3/11,11:39:00,6179.03,6179.03,6179.03,6179.03,272
2002/3/11,11:40:00,6178.92,6178.92,6178.92,6178.92,212
2002/3/11,11:41:00,6174.14,6174.14,6174.14,6174.14,325
2002/3/11,11:42:00,6178.39,6178.39,6178.39,6178.39,406
2002/3/11,11:43:00,6180.95,6180.95,6180.95,6180.95,359
2002/3/11,11:44:00,6180.98,6180.98,6180.98,6180.98,323
2002/3/11,11:45:00,6179.47,6179.47,6179.47,6179.47,414
2002/3/11,11:46:00,6186.62,6186.62,6186.62,6186.62,511
2002/3/11,11:47:00,6195.68,6195.68,6195.68,6195.68,810
2002/3/11,11:48:00,6195.11,6195.11,6195.11,6195.11,832
2002/3/11,11:49:00,6195.24,6195.24,6195.24,6195.24,816
2002/3/11,11:50:00,6194.46,6194.46,6194.46,6194.46,602
2002/3/11,11:51:00,6190.41,6190.41,6190.41,6190.41,585
2002/3/11,11:52:00,6185.58,6185.58,6185.58,6185.58,677
2002/3/11,11:53:00,6187.80,6187.80,6187.80,6187.80,416
2002/3/11,11:54:00,6192.19,6192.19,6192.19,6192.19,396
2002/3/11,11:55:00,6191.98,6191.98,6191.98,6191.98,309
2002/3/11,11:56:00,6191.40,6191.40,6191.40,6191.40,324
2002/3/11,11:57:00,6188.00,6188.00,6188.00,6188.00,330
2002/3/11,11:58:00,6186.51,6186.51,6186.51,6186.51,288
2002/3/11,11:59:00,6182.44,6182.44,6182.44,6182.44,242
2002/3/11,12:00:00,6184.48,6184.48,6184.48,6184.48,299
2002/3/11,12:01:00,6184.50,6184.50,6184.50,6184.50,361
2002/3/11,12:02:00,6180.34,6180.34,6180.34,6180.34,320
2002/3/11,12:03:00,6184.83,6184.83,6184.83,6184.83,315
2002/3/11,12:04:00,6178.83,6178.83,6178.83,6178.83,286
2002/3/11,12:05:00,6178.88,6178.88,6178.88,6178.88,215
2002/3/11,12:06:00,6177.46,6177.46,6177.46,6177.46,218
2002/3/11,12:07:00,6181.31,6181.31,6181.31,6181.31,257
2002/3/11,12:08:00,6180.92,6180.92,6180.92,6180.92,252
2002/3/11,12:09:00,6185.60,6185.60,6185.60,6185.60,334
2002/3/11,12:10:00,6181.57,6181.57,6181.57,6181.57,327
2002/3/11,12:11:00,6182.88,6182.88,6182.88,6182.88,605
2002/3/11,12:12:00,6188.47,6188.47,6188.47,6188.47,596
2002/3/11,12:13:00,6187.54,6187.54,6187.54,6187.54,499
2002/3/11,12:14:00,6190.86,6190.86,6190.86,6190.86,506
2002/3/11,12:15:00,6189.82,6189.82,6189.82,6189.82,391
2002/3/11,12:16:00,6193.72,6193.72,6193.72,6193.72,421
2002/3/11,12:17:00,6195.10,6195.10,6195.10,6195.10,487
2002/3/11,12:18:00,6187.54,6187.54,6187.54,6187.54,314
2002/3/11,12:19:00,6185.10,6185.10,6185.10,6185.10,306
2002/3/11,12:20:00,6189.56,6189.56,6189.56,6189.56,284
2002/3/11,12:21:00,6185.09,6185.09,6185.09,6185.09,345
2002/3/11,12:22:00,6182.85,6182.85,6182.85,6182.85,329
2002/3/11,12:23:00,6177.59,6177.59,6177.59,6177.59,262
2002/3/11,12:24:00,6181.97,6181.97,6181.97,6181.97,234
2002/3/11,12:25:00,6185.50,6185.50,6185.50,6185.50,270
2002/3/11,12:26:00,6179.19,6179.19,6179.19,6179.19,297
2002/3/11,12:27:00,6181.39,6181.39,6181.39,6181.39,276
2002/3/11,12:28:00,6185.26,6185.26,6185.26,6185.26,208
2002/3/11,12:29:00,6179.33,6179.33,6179.33,6179.33,234
2002/3/11,12:30:00,6181.77,6181.77,6181.77,6181.77,264
2002/3/11,12:31:00,6184.65,6184.65,6184.65,6184.65,315
2002/3/11,12:32:00,6187.26,6187.26,6187.26,6187.26,329
2002/3/11,12:33:00,6184.84,6184.84,6184.84,6184.84,290
2002/3/11,12:34:00,6187.03,6187.03,6187.03,6187.03,350
2002/3/11,12:35:00,6187.50,6187.50,6187.50,6187.50,272
2002/3/11,12:36:00,6189.10,6189.10,6189.10,6189.10,489
2002/3/11,12:37:00,6196.09,6196.09,6196.09,6196.09,456
2002/3/11,12:38:00,6193.48,6193.48,6193.48,6193.48,350
2002/3/11,12:39:00,6197.50,6197.50,6197.50,6197.50,336
2002/3/11,12:40:00,6198.25,6198.25,6198.25,6198.25,362
2002/3/11,12:41:00,6194.42,6194.42,6194.42,6194.42,628
2002/3/11,12:42:00,6199.06,6199.06,6199.06,6199.06,550
2002/3/11,12:43:00,6197.29,6197.29,6197.29,6197.29,414
2002/3/11,12:44:00,6194.81,6194.81,6194.81,6194.81,435
2002/3/11,12:45:00,6200.91,6200.91,6200.91,6200.91,505
2002/3/11,12:46:00,6198.97,6198.97,6198.97,6198.97,598
2002/3/11,12:47:00,6204.53,6204.53,6204.53,6204.53,738
2002/3/11,12:48:00,6204.53,6204.53,6204.53,6204.53,616
2002/3/11,12:49:00,6209.18,6209.18,6209.18,6209.18,560
2002/3/11,12:50:00,6205.62,6205.62,6205.62,6205.62,516
2002/3/11,12:51:00,6210.03,6210.03,6210.03,6210.03,572
2002/3/11,12:52:00,6206.48,6206.48,6206.48,6206.48,574
2002/3/11,12:53:00,6211.90,6211.90,6211.90,6211.90,478
2002/3/11,12:54:00,6207.14,6207.14,6207.14,6207.14,506
2002/3/11,12:55:00,6206.62,6206.62,6206.62,6206.62,447
2002/3/11,12:56:00,6209.11,6209.11,6209.11,6209.11,510
2002/3/11,12:57:00,6212.28,6212.28,6212.28,6212.28,525
2002/3/11,12:58:00,6211.44,6211.44,6211.44,6211.44,526
2002/3/11,12:59:00,6209.09,6209.09,6209.09,6209.09,486
2002/3/11,13:00:00,6211.30,6211.30,6211.30,6211.30,358
2002/3/11,13:01:00,6206.73,6206.73,6206.73,6206.73,398
2002/3/11,13:02:00,6203.93,6203.93,6203.93,6203.93,419
2002/3/11,13:03:00,6196.77,6196.77,6196.77,6196.77,326
2002/3/11,13:04:00,6195.12,6195.12,6195.12,6195.12,358
2002/3/11,13:05:00,6192.25,6192.25,6192.25,6192.25,368
2002/3/11,13:06:00,6190.61,6190.61,6190.61,6190.61,602
2002/3/11,13:07:00,6189.02,6189.02,6189.02,6189.02,615
2002/3/11,13:08:00,6182.88,6182.88,6182.88,6182.88,573
2002/3/11,13:09:00,6178.08,6178.08,6178.08,6178.08,548
2002/3/11,13:10:00,6177.66,6177.66,6177.66,6177.66,492
2002/3/11,13:11:00,6173.74,6173.74,6173.74,6173.74,547
2002/3/11,13:12:00,6176.16,6176.16,6176.16,6176.16,692
2002/3/11,13:13:00,6178.10,6178.10,6178.10,6178.10,585
2002/3/11,13:14:00,6174.09,6174.09,6174.09,6174.09,498
2002/3/11,13:15:00,6175.88,6175.88,6175.88,6175.88,498
2002/3/11,13:16:00,6178.72,6178.72,6178.72,6178.72,424
2002/3/11,13:17:00,6181.21,6181.21,6181.21,6181.21,645
2002/3/11,13:18:00,6186.37,6186.37,6186.37,6186.37,598
2002/3/11,13:19:00,6183.35,6183.35,6183.35,6183.35,443
2002/3/11,13:20:00,6188.87,6188.87,6188.87,6188.87,507
2002/3/11,13:21:00,6185.90,6185.90,6185.90,6185.90,554
2002/3/11,13:22:00,6187.77,6187.77,6187.77,6187.77,636
2002/3/11,13:23:00,6182.48,6182.48,6182.48,6182.48,560
2002/3/11,13:24:00,6180.31,6180.31,6180.31,6180.31,566
2002/3/11,13:25:00,6181.15,6181.15,6181.15,6181.15,666
2002/3/11,13:26:00,6182.10,6182.10,6182.10,6182.10,807
2002/3/11,13:27:00,6177.14,6177.14,6177.14,6177.14,938
2002/3/11,13:28:00,6181.12,6181.12,6181.12,6181.12,977
2002/3/11,13:29:00,6179.82,6179.82,6179.82,6179.82,990
2002/3/11,13:30:00,6196.26,6196.26,6196.26,6196.26,4662
2002/3/12,09:00:00,6196.26,6196.26,6196.26,6196.26,0
2002/3/12,09:01:00,6198.75,6198.75,6198.75,6198.75,0
2002/3/12,09:02:00,6198.80,6198.80,6198.80,6198.80,6512
2002/3/12,09:03:00,6208.58,6208.58,6208.58,6208.58,1538
2002/3/12,09:04:00,6206.95,6206.95,6206.95,6206.95,1472
2002/3/12,09:05:00,6196.94,6196.94,6196.94,6196.94,1208
2002/3/12,09:06:00,6193.43,6193.43,6193.43,6193.43,1069
2002/3/12,09:07:00,6194.42,6194.42,6194.42,6194.42,1411
2002/3/12,09:08:00,6194.20,6194.20,6194.20,6194.20,1224
2002/3/12,09:09:00,6196.83,6196.83,6196.83,6196.83,1316
2002/3/12,09:10:00,6199.63,6199.63,6199.63,6199.63,1461
2002/3/12,09:11:00,6206.93,6206.93,6206.93,6206.93,1436
2002/3/12,09:12:00,6205.58,6205.58,6205.58,6205.58,1653
2002/3/12,09:13:00,6208.23,6208.23,6208.23,6208.23,1200
2002/3/12,09:14:00,6196.70,6196.70,6196.70,6196.70,1130
2002/3/12,09:15:00,6189.62,6189.62,6189.62,6189.62,1091
2002/3/12,09:16:00,6181.57,6181.57,6181.57,6181.57,1284
2002/3/12,09:17:00,6178.25,6178.25,6178.25,6178.25,1352
2002/3/12,09:18:00,6172.87,6172.87,6172.87,6172.87,989
2002/3/12,09:19:00,6171.08,6171.08,6171.08,6171.08,985
2002/3/12,09:20:00,6162.59,6162.59,6162.59,6162.59,856
2002/3/12,09:21:00,6158.20,6158.20,6158.20,6158.20,1057
2002/3/12,09:22:00,6158.40,6158.40,6158.40,6158.40,1363
2002/3/12,09:23:00,6155.24,6155.24,6155.24,6155.24,899
2002/3/12,09:24:00,6148.22,6148.22,6148.22,6148.22,989
2002/3/12,09:25:00,6143.58,6143.58,6143.58,6143.58,799
2002/3/12,09:26:00,6146.71,6146.71,6146.71,6146.71,886
2002/3/12,09:27:00,6154.81,6154.81,6154.81,6154.81,982
2002/3/12,09:28:00,6154.87,6154.87,6154.87,6154.87,699
2002/3/12,09:29:00,6159.53,6159.53,6159.53,6159.53,607
2002/3/12,09:30:00,6159.25,6159.25,6159.25,6159.25,638
2002/3/12,09:31:00,6166.50,6166.50,6166.50,6166.50,706
2002/3/12,09:32:00,6171.96,6171.96,6171.96,6171.96,854
2002/3/12,09:33:00,6170.53,6170.53,6170.53,6170.53,643
2002/3/12,09:34:00,6169.04,6169.04,6169.04,6169.04,666
2002/3/12,09:35:00,6168.02,6168.02,6168.02,6168.02,573
2002/3/12,09:36:00,6155.71,6155.71,6155.71,6155.71,546
2002/3/12,09:37:00,6166.01,6166.01,6166.01,6166.01,790
2002/3/12,09:38:00,6153.87,6153.87,6153.87,6153.87,532
2002/3/12,09:39:00,6161.49,6161.49,6161.49,6161.49,485
2002/3/12,09:40:00,6154.11,6154.11,6154.11,6154.11,531
2002/3/12,09:41:00,6155.09,6155.09,6155.09,6155.09,515
2002/3/12,09:42:00,6148.53,6148.53,6148.53,6148.53,656
2002/3/12,09:43:00,6148.59,6148.59,6148.59,6148.59,493
2002/3/12,09:44:00,6149.30,6149.30,6149.30,6149.30,405
2002/3/12,09:45:00,6142.10,6142.10,6142.10,6142.10,475
2002/3/12,09:46:00,6139.95,6139.95,6139.95,6139.95,473
2002/3/12,09:47:00,6138.52,6138.52,6138.52,6138.52,665
2002/3/12,09:48:00,6131.98,6131.98,6131.98,6131.98,560
2002/3/12,09:49:00,6143.30,6143.30,6143.30,6143.30,671
2002/3/12,09:50:00,6138.82,6138.82,6138.82,6138.82,493
2002/3/12,09:51:00,6143.45,6143.45,6143.45,6143.45,605
2002/3/12,09:52:00,6140.47,6140.47,6140.47,6140.47,826
2002/3/12,09:53:00,6145.32,6145.32,6145.32,6145.32,468
2002/3/12,09:54:00,6139.45,6139.45,6139.45,6139.45,460
2002/3/12,09:55:00,6136.51,6136.51,6136.51,6136.51,429
2002/3/12,09:56:00,6141.45,6141.45,6141.45,6141.45,391
2002/3/12,09:57:00,6142.70,6142.70,6142.70,6142.70,565
2002/3/12,09:58:00,6131.93,6131.93,6131.93,6131.93,611
2002/3/12,09:59:00,6126.91,6126.91,6126.91,6126.91,606
2002/3/12,10:00:00,6121.66,6121.66,6121.66,6121.66,543
2002/3/12,10:01:00,6119.77,6119.77,6119.77,6119.77,723
2002/3/12,10:02:00,6116.58,6116.58,6116.58,6116.58,934
2002/3/12,10:03:00,6117.07,6117.07,6117.07,6117.07,651
2002/3/12,10:04:00,6113.11,6113.11,6113.11,6113.11,579
2002/3/12,10:05:00,6109.73,6109.73,6109.73,6109.73,656
2002/3/12,10:06:00,6113.82,6113.82,6113.82,6113.82,607
2002/3/12,10:07:00,6111.50,6111.50,6111.50,6111.50,855
2002/3/12,10:08:00,6107.32,6107.32,6107.32,6107.32,412
2002/3/12,10:09:00,6105.70,6105.70,6105.70,6105.70,365
2002/3/12,10:10:00,6108.31,6108.31,6108.31,6108.31,409
2002/3/12,10:11:00,6106.27,6106.27,6106.27,6106.27,430
2002/3/12,10:12:00,6112.47,6112.47,6112.47,6112.47,571
2002/3/12,10:13:00,6114.16,6114.16,6114.16,6114.16,323
2002/3/12,10:14:00,6117.76,6117.76,6117.76,6117.76,299
2002/3/12,10:15:00,6124.39,6124.39,6124.39,6124.39,273
2002/3/12,10:16:00,6117.47,6117.47,6117.47,6117.47,378
2002/3/12,10:17:00,6119.25,6119.25,6119.25,6119.25,502
2002/3/12,10:18:00,6130.50,6130.50,6130.50,6130.50,332
2002/3/12,10:19:00,6126.87,6126.87,6126.87,6126.87,308
2002/3/12,10:20:00,6133.44,6133.44,6133.44,6133.44,264
2002/3/12,10:21:00,6127.86,6127.86,6127.86,6127.86,310
2002/3/12,10:22:00,6135.28,6135.28,6135.28,6135.28,500
2002/3/12,10:23:00,6137.68,6137.68,6137.68,6137.68,345
2002/3/12,10:24:00,6132.05,6132.05,6132.05,6132.05,277
2002/3/12,10:25:00,6137.26,6137.26,6137.26,6137.26,365
2002/3/12,10:26:00,6140.48,6140.48,6140.48,6140.48,322
2002/3/12,10:27:00,6143.58,6143.58,6143.58,6143.58,399
2002/3/12,10:28:00,6137.07,6137.07,6137.07,6137.07,306
2002/3/12,10:29:00,6143.72,6143.72,6143.72,6143.72,346
2002/3/12,10:30:00,6142.56,6142.56,6142.56,6142.56,270
2002/3/12,10:31:00,6145.60,6145.60,6145.60,6145.60,344
2002/3/12,10:32:00,6148.64,6148.64,6148.64,6148.64,406
2002/3/12,10:33:00,6152.99,6152.99,6152.99,6152.99,333
2002/3/12,10:34:00,6156.65,6156.65,6156.65,6156.65,383
2002/3/12,10:35:00,6151.07,6151.07,6151.07,6151.07,332
2002/3/12,10:36:00,6154.63,6154.63,6154.63,6154.63,368
2002/3/12,10:37:00,6157.47,6157.47,6157.47,6157.47,534
2002/3/12,10:38:00,6156.01,6156.01,6156.01,6156.01,302
2002/3/12,10:39:00,6150.35,6150.35,6150.35,6150.35,339
2002/3/12,10:40:00,6151.85,6151.85,6151.85,6151.85,293
2002/3/12,10:41:00,6141.57,6141.57,6141.57,6141.57,291
2002/3/12,10:42:00,6143.71,6143.71,6143.71,6143.71,437
2002/3/12,10:43:00,6137.51,6137.51,6137.51,6137.51,296
2002/3/12,10:44:00,6139.04,6139.04,6139.04,6139.04,241
2002/3/12,10:45:00,6134.26,6134.26,6134.26,6134.26,243
2002/3/12,10:46:00,6133.80,6133.80,6133.80,6133.80,283
2002/3/12,10:47:00,6130.50,6130.50,6130.50,6130.50,372
2002/3/12,10:48:00,6133.26,6133.26,6133.26,6133.26,304
2002/3/12,10:49:00,6129.23,6129.23,6129.23,6129.23,263
2002/3/12,10:50:00,6131.65,6131.65,6131.65,6131.65,268
2002/3/12,10:51:00,6128.17,6128.17,6128.17,6128.17,232
2002/3/12,10:52:00,6135.13,6135.13,6135.13,6135.13,372
2002/3/12,10:53:00,6128.23,6128.23,6128.23,6128.23,233
2002/3/12,10:54:00,6129.92,6129.92,6129.92,6129.92,272
2002/3/12,10:55:00,6128.74,6128.74,6128.74,6128.74,369
2002/3/12,10:56:00,6133.52,6133.52,6133.52,6133.52,386
2002/3/12,10:57:00,6142.59,6142.59,6142.59,6142.59,404
2002/3/12,10:58:00,6142.43,6142.43,6142.43,6142.43,451
2002/3/12,10:59:00,6141.94,6141.94,6141.94,6141.94,392
2002/3/12,11:00:00,6146.48,6146.48,6146.48,6146.48,452
2002/3/12,11:01:00,6145.63,6145.63,6145.63,6145.63,463
2002/3/12,11:02:00,6147.79,6147.79,6147.79,6147.79,487
2002/3/12,11:03:00,6149.30,6149.30,6149.30,6149.30,345
2002/3/12,11:04:00,6150.73,6150.73,6150.73,6150.73,382
2002/3/12,11:05:00,6154.60,6154.60,6154.60,6154.60,400
2002/3/12,11:06:00,6153.26,6153.26,6153.26,6153.26,383
2002/3/12,11:07:00,6154.16,6154.16,6154.16,6154.16,461
2002/3/12,11:08:00,6148.95,6148.95,6148.95,6148.95,328
2002/3/12,11:09:00,6148.51,6148.51,6148.51,6148.51,318
2002/3/12,11:10:00,6144.37,6144.37,6144.37,6144.37,336
2002/3/12,11:11:00,6143.79,6143.79,6143.79,6143.79,354
2002/3/12,11:12:00,6145.76,6145.76,6145.76,6145.76,400
2002/3/12,11:13:00,6148.41,6148.41,6148.41,6148.41,217
2002/3/12,11:14:00,6147.85,6147.85,6147.85,6147.85,192
2002/3/12,11:15:00,6151.98,6151.98,6151.98,6151.98,246
2002/3/12,11:16:00,6152.24,6152.24,6152.24,6152.24,353
2002/3/12,11:17:00,6146.65,6146.65,6146.65,6146.65,289
2002/3/12,11:18:00,6148.55,6148.55,6148.55,6148.55,239
2002/3/12,11:19:00,6143.20,6143.20,6143.20,6143.20,243
2002/3/12,11:20:00,6148.90,6148.90,6148.90,6148.90,172
2002/3/12,11:21:00,6140.22,6140.22,6140.22,6140.22,216
2002/3/12,11:22:00,6146.08,6146.08,6146.08,6146.08,298
2002/3/12,11:23:00,6144.63,6144.63,6144.63,6144.63,220
2002/3/12,11:24:00,6140.79,6140.79,6140.79,6140.79,194
2002/3/12,11:25:00,6146.06,6146.06,6146.06,6146.06,206
2002/3/12,11:26:00,6136.07,6136.07,6136.07,6136.07,225
2002/3/12,11:27:00,6135.15,6135.15,6135.15,6135.15,306
2002/3/12,11:28:00,6138.04,6138.04,6138.04,6138.04,260
2002/3/12,11:29:00,6130.14,6130.14,6130.14,6130.14,257
2002/3/12,11:30:00,6125.87,6125.87,6125.87,6125.87,256
2002/3/12,11:31:00,6124.75,6124.75,6124.75,6124.75,263
2002/3/12,11:32:00,6125.73,6125.73,6125.73,6125.73,421
2002/3/12,11:33:00,6120.70,6120.70,6120.70,6120.70,336
2002/3/12,11:34:00,6125.37,6125.37,6125.37,6125.37,277
2002/3/12,11:35:00,6121.74,6121.74,6121.74,6121.74,272
2002/3/12,11:36:00,6118.89,6118.89,6118.89,6118.89,323
2002/3/12,11:37:00,6121.27,6121.27,6121.27,6121.27,377
2002/3/12,11:38:00,6120.02,6120.02,6120.02,6120.02,243
2002/3/12,11:39:00,6119.80,6119.80,6119.80,6119.80,207
2002/3/12,11:40:00,6113.79,6113.79,6113.79,6113.79,232
2002/3/12,11:41:00,6114.50,6114.50,6114.50,6114.50,189
2002/3/12,11:42:00,6110.55,6110.55,6110.55,6110.55,519
2002/3/12,11:43:00,6114.41,6114.41,6114.41,6114.41,421
2002/3/12,11:44:00,6107.89,6107.89,6107.89,6107.89,350
2002/3/12,11:45:00,6111.02,6111.02,6111.02,6111.02,325
2002/3/12,11:46:00,6117.94,6117.94,6117.94,6117.94,361
2002/3/12,11:47:00,6108.91,6108.91,6108.91,6108.91,342
2002/3/12,11:48:00,6115.07,6115.07,6115.07,6115.07,300
2002/3/12,11:49:00,6115.42,6115.42,6115.42,6115.42,248
2002/3/12,11:50:00,6111.70,6111.70,6111.70,6111.70,181
2002/3/12,11:51:00,6120.62,6120.62,6120.62,6120.62,218
2002/3/12,11:52:00,6123.91,6123.91,6123.91,6123.91,296
2002/3/12,11:53:00,6119.05,6119.05,6119.05,6119.05,205
2002/3/12,11:54:00,6122.24,6122.24,6122.24,6122.24,178
2002/3/12,11:55:00,6124.41,6124.41,6124.41,6124.41,183
2002/3/12,11:56:00,6127.85,6127.85,6127.85,6127.85,184
2002/3/12,11:57:00,6128.51,6128.51,6128.51,6128.51,246
2002/3/12,11:58:00,6129.27,6129.27,6129.27,6129.27,190
2002/3/12,11:59:00,6134.30,6134.30,6134.30,6134.30,239
2002/3/12,12:00:00,6133.78,6133.78,6133.78,6133.78,170
2002/3/12,12:01:00,6134.19,6134.19,6134.19,6134.19,237
2002/3/12,12:02:00,6138.29,6138.29,6138.29,6138.29,294
2002/3/12,12:03:00,6134.48,6134.48,6134.48,6134.48,237
2002/3/12,12:04:00,6137.80,6137.80,6137.80,6137.80,162
2002/3/12,12:05:00,6131.37,6131.37,6131.37,6131.37,164
2002/3/12,12:06:00,6129.12,6129.12,6129.12,6129.12,141
2002/3/12,12:07:00,6125.79,6125.79,6125.79,6125.79,214
2002/3/12,12:08:00,6129.83,6129.83,6129.83,6129.83,211
2002/3/12,12:09:00,6123.36,6123.36,6123.36,6123.36,178
2002/3/12,12:10:00,6124.96,6124.96,6124.96,6124.96,178
2002/3/12,12:11:00,6122.02,6122.02,6122.02,6122.02,235
2002/3/12,12:12:00,6118.42,6118.42,6118.42,6118.42,245
2002/3/12,12:13:00,6117.15,6117.15,6117.15,6117.15,123
2002/3/12,12:14:00,6120.68,6120.68,6120.68,6120.68,121
2002/3/12,12:15:00,6121.92,6121.92,6121.92,6121.92,138
2002/3/12,12:16:00,6117.87,6117.87,6117.87,6117.87,166
2002/3/12,12:17:00,6117.77,6117.77,6117.77,6117.77,235
2002/3/12,12:18:00,6117.59,6117.59,6117.59,6117.59,144
2002/3/12,12:19:00,6120.83,6120.83,6120.83,6120.83,145
2002/3/12,12:20:00,6112.05,6112.05,6112.05,6112.05,128
2002/3/12,12:21:00,6109.17,6109.17,6109.17,6109.17,188
2002/3/12,12:22:00,6110.75,6110.75,6110.75,6110.75,199
2002/3/12,12:23:00,6111.47,6111.47,6111.47,6111.47,178
2002/3/12,12:24:00,6105.86,6105.86,6105.86,6105.86,275
2002/3/12,12:25:00,6104.66,6104.66,6104.66,6104.66,264
2002/3/12,12:26:00,6101.89,6101.89,6101.89,6101.89,308
2002/3/12,12:27:00,6098.97,6098.97,6098.97,6098.97,459
2002/3/12,12:28:00,6099.91,6099.91,6099.91,6099.91,394
2002/3/12,12:29:00,6097.90,6097.90,6097.90,6097.90,522
2002/3/12,12:30:00,6091.30,6091.30,6091.30,6091.30,491
2002/3/12,12:31:00,6092.91,6092.91,6092.91,6092.91,508
2002/3/12,12:32:00,6086.41,6086.41,6086.41,6086.41,496
2002/3/12,12:33:00,6094.07,6094.07,6094.07,6094.07,364
2002/3/12,12:34:00,6091.12,6091.12,6091.12,6091.12,328
2002/3/12,12:35:00,6091.75,6091.75,6091.75,6091.75,327
2002/3/12,12:36:00,6098.60,6098.60,6098.60,6098.60,299
2002/3/12,12:37:00,6106.34,6106.34,6106.34,6106.34,267
2002/3/12,12:38:00,6107.09,6107.09,6107.09,6107.09,185
2002/3/12,12:39:00,6108.02,6108.02,6108.02,6108.02,246
2002/3/12,12:40:00,6114.68,6114.68,6114.68,6114.68,239
2002/3/12,12:41:00,6113.40,6113.40,6113.40,6113.40,262
2002/3/12,12:42:00,6120.26,6120.26,6120.26,6120.26,374
2002/3/12,12:43:00,6111.53,6111.53,6111.53,6111.53,320
2002/3/12,12:44:00,6114.21,6114.21,6114.21,6114.21,299
2002/3/12,12:45:00,6110.17,6110.17,6110.17,6110.17,266
2002/3/12,12:46:00,6107.95,6107.95,6107.95,6107.95,206
2002/3/12,12:47:00,6101.72,6101.72,6101.72,6101.72,304
2002/3/12,12:48:00,6108.20,6108.20,6108.20,6108.20,217
2002/3/12,12:49:00,6095.00,6095.00,6095.00,6095.00,212
2002/3/12,12:50:00,6102.71,6102.71,6102.71,6102.71,249
2002/3/12,12:51:00,6102.51,6102.51,6102.51,6102.51,250
2002/3/12,12:52:00,6101.22,6101.22,6101.22,6101.22,287
2002/3/12,12:53:00,6111.26,6111.26,6111.26,6111.26,236
2002/3/12,12:54:00,6108.13,6108.13,6108.13,6108.13,188
2002/3/12,12:55:00,6111.57,6111.57,6111.57,6111.57,209
2002/3/12,12:56:00,6113.95,6113.95,6113.95,6113.95,224
2002/3/12,12:57:00,6116.19,6116.19,6116.19,6116.19,265
2002/3/12,12:58:00,6121.61,6121.61,6121.61,6121.61,253
2002/3/12,12:59:00,6116.79,6116.79,6116.79,6116.79,253
2002/3/12,13:00:00,6109.33,6109.33,6109.33,6109.33,236
2002/3/12,13:01:00,6120.33,6120.33,6120.33,6120.33,411
2002/3/12,13:02:00,6124.27,6124.27,6124.27,6124.27,495
2002/3/12,13:03:00,6128.10,6128.10,6128.10,6128.10,342
2002/3/12,13:04:00,6125.84,6125.84,6125.84,6125.84,330
2002/3/12,13:05:00,6129.75,6129.75,6129.75,6129.75,363
2002/3/12,13:06:00,6125.38,6125.38,6125.38,6125.38,386
2002/3/12,13:07:00,6132.07,6132.07,6132.07,6132.07,492
2002/3/12,13:08:00,6130.29,6130.29,6130.29,6130.29,402
2002/3/12,13:09:00,6127.59,6127.59,6127.59,6127.59,376
2002/3/12,13:10:00,6125.41,6125.41,6125.41,6125.41,371
2002/3/12,13:11:00,6130.74,6130.74,6130.74,6130.74,477
2002/3/12,13:12:00,6120.09,6120.09,6120.09,6120.09,515
2002/3/12,13:13:00,6119.51,6119.51,6119.51,6119.51,388
2002/3/12,13:14:00,6121.00,6121.00,6121.00,6121.00,352
2002/3/12,13:15:00,6111.38,6111.38,6111.38,6111.38,374
2002/3/12,13:16:00,6123.24,6123.24,6123.24,6123.24,488
2002/3/12,13:17:00,6109.19,6109.19,6109.19,6109.19,594
2002/3/12,13:18:00,6114.85,6114.85,6114.85,6114.85,504
2002/3/12,13:19:00,6113.41,6113.41,6113.41,6113.41,463
2002/3/12,13:20:00,6109.63,6109.63,6109.63,6109.63,459
2002/3/12,13:21:00,6113.40,6113.40,6113.40,6113.40,491
2002/3/12,13:22:00,6113.31,6113.31,6113.31,6113.31,607
2002/3/12,13:23:00,6105.03,6105.03,6105.03,6105.03,542
2002/3/12,13:24:00,6108.93,6108.93,6108.93,6108.93,496
2002/3/12,13:25:00,6111.63,6111.63,6111.63,6111.63,591
2002/3/12,13:26:00,6110.24,6110.24,6110.24,6110.24,587
2002/3/12,13:27:00,6113.26,6113.26,6113.26,6113.26,790
2002/3/12,13:28:00,6106.98,6106.98,6106.98,6106.98,763
2002/3/12,13:29:00,6113.15,6113.15,6113.15,6113.15,959
2002/3/12,13:30:00,6122.54,6122.54,6122.54,6122.54,4704
2002/3/13,09:00:00,6122.54,6122.54,6122.54,6122.54,0
2002/3/13,09:01:00,6119.13,6119.13,6119.13,6119.13,0
2002/3/13,09:02:00,6112.12,6112.12,6112.12,6112.12,3357
2002/3/13,09:03:00,6110.10,6110.10,6110.10,6110.10,823
2002/3/13,09:04:00,6115.16,6115.16,6115.16,6115.16,848
2002/3/13,09:05:00,6113.25,6113.25,6113.25,6113.25,785
2002/3/13,09:06:00,6125.24,6125.24,6125.24,6125.24,820
2002/3/13,09:07:00,6125.54,6125.54,6125.54,6125.54,1104
2002/3/13,09:08:00,6133.48,6133.48,6133.48,6133.48,889
2002/3/13,09:09:00,6131.15,6131.15,6131.15,6131.15,1041
2002/3/13,09:10:00,6144.52,6144.52,6144.52,6144.52,861
2002/3/13,09:11:00,6142.79,6142.79,6142.79,6142.79,905
2002/3/13,09:12:00,6146.88,6146.88,6146.88,6146.88,1229
2002/3/13,09:13:00,6156.04,6156.04,6156.04,6156.04,839
2002/3/13,09:14:00,6157.50,6157.50,6157.50,6157.50,723
2002/3/13,09:15:00,6156.12,6156.12,6156.12,6156.12,806
2002/3/13,09:16:00,6164.37,6164.37,6164.37,6164.37,831
2002/3/13,09:17:00,6159.68,6159.68,6159.68,6159.68,1224
2002/3/13,09:18:00,6156.50,6156.50,6156.50,6156.50,893
2002/3/13,09:19:00,6159.00,6159.00,6159.00,6159.00,845
2002/3/13,09:20:00,6153.97,6153.97,6153.97,6153.97,788
2002/3/13,09:21:00,6148.04,6148.04,6148.04,6148.04,801
2002/3/13,09:22:00,6152.93,6152.93,6152.93,6152.93,1060
2002/3/13,09:23:00,6148.78,6148.78,6148.78,6148.78,651
2002/3/13,09:24:00,6152.91,6152.91,6152.91,6152.91,672
2002/3/13,09:25:00,6150.23,6150.23,6150.23,6150.23,624
2002/3/13,09:26:00,6152.36,6152.36,6152.36,6152.36,553
2002/3/13,09:27:00,6155.44,6155.44,6155.44,6155.44,904
2002/3/13,09:28:00,6163.54,6163.54,6163.54,6163.54,600
2002/3/13,09:29:00,6168.71,6168.71,6168.71,6168.71,706
2002/3/13,09:30:00,6173.55,6173.55,6173.55,6173.55,589
2002/3/13,09:31:00,6178.48,6178.48,6178.48,6178.48,865
2002/3/13,09:32:00,6177.24,6177.24,6177.24,6177.24,1194
2002/3/13,09:33:00,6184.91,6184.91,6184.91,6184.91,893
2002/3/13,09:34:00,6179.22,6179.22,6179.22,6179.22,801
2002/3/13,09:35:00,6183.84,6183.84,6183.84,6183.84,932
2002/3/13,09:36:00,6176.49,6176.49,6176.49,6176.49,817
2002/3/13,09:37:00,6181.71,6181.71,6181.71,6181.71,939
2002/3/13,09:38:00,6181.78,6181.78,6181.78,6181.78,852
2002/3/13,09:39:00,6189.47,6189.47,6189.47,6189.47,891
2002/3/13,09:40:00,6182.57,6182.57,6182.57,6182.57,914
2002/3/13,09:41:00,6189.41,6189.41,6189.41,6189.41,763
2002/3/13,09:42:00,6193.89,6193.89,6193.89,6193.89,1165
2002/3/13,09:43:00,6195.91,6195.91,6195.91,6195.91,686
2002/3/13,09:44:00,6197.58,6197.58,6197.58,6197.58,645
2002/3/13,09:45:00,6202.04,6202.04,6202.04,6202.04,616
2002/3/13,09:46:00,6202.16,6202.16,6202.16,6202.16,591
2002/3/13,09:47:00,6200.28,6200.28,6200.28,6200.28,716
2002/3/13,09:48:00,6199.07,6199.07,6199.07,6199.07,567
2002/3/13,09:49:00,6201.23,6201.23,6201.23,6201.23,582
2002/3/13,09:50:00,6203.15,6203.15,6203.15,6203.15,611
2002/3/13,09:51:00,6199.44,6199.44,6199.44,6199.44,680
2002/3/13,09:52:00,6197.63,6197.63,6197.63,6197.63,903
2002/3/13,09:53:00,6194.10,6194.10,6194.10,6194.10,516
2002/3/13,09:54:00,6199.34,6199.34,6199.34,6199.34,533
2002/3/13,09:55:00,6193.87,6193.87,6193.87,6193.87,443
2002/3/13,09:56:00,6190.26,6190.26,6190.26,6190.26,491
2002/3/13,09:57:00,6187.34,6187.34,6187.34,6187.34,613
2002/3/13,09:58:00,6179.30,6179.30,6179.30,6179.30,580
2002/3/13,09:59:00,6186.83,6186.83,6186.83,6186.83,484
2002/3/13,10:00:00,6183.45,6183.45,6183.45,6183.45,557
2002/3/13,10:01:00,6178.74,6178.74,6178.74,6178.74,644
2002/3/13,10:02:00,6179.17,6179.17,6179.17,6179.17,736
2002/3/13,10:03:00,6176.85,6176.85,6176.85,6176.85,490
2002/3/13,10:04:00,6180.45,6180.45,6180.45,6180.45,459
2002/3/13,10:05:00,6178.52,6178.52,6178.52,6178.52,435
2002/3/13,10:06:00,6180.05,6180.05,6180.05,6180.05,513
2002/3/13,10:07:00,6171.71,6171.71,6171.71,6171.71,556
2002/3/13,10:08:00,6176.25,6176.25,6176.25,6176.25,416
2002/3/13,10:09:00,6175.09,6175.09,6175.09,6175.09,429
2002/3/13,10:10:00,6169.84,6169.84,6169.84,6169.84,342
2002/3/13,10:11:00,6167.20,6167.20,6167.20,6167.20,404
2002/3/13,10:12:00,6161.26,6161.26,6161.26,6161.26,485
2002/3/13,10:13:00,6160.04,6160.04,6160.04,6160.04,404
2002/3/13,10:14:00,6158.79,6158.79,6158.79,6158.79,429
2002/3/13,10:15:00,6152.17,6152.17,6152.17,6152.17,499
2002/3/13,10:16:00,6147.80,6147.80,6147.80,6147.80,537
2002/3/13,10:17:00,6147.08,6147.08,6147.08,6147.08,671
2002/3/13,10:18:00,6146.82,6146.82,6146.82,6146.82,663
2002/3/13,10:19:00,6143.62,6143.62,6143.62,6143.62,800
2002/3/13,10:20:00,6143.04,6143.04,6143.04,6143.04,485
2002/3/13,10:21:00,6140.26,6140.26,6140.26,6140.26,580
2002/3/13,10:22:00,6147.74,6147.74,6147.74,6147.74,966
2002/3/13,10:23:00,6151.14,6151.14,6151.14,6151.14,611
2002/3/13,10:24:00,6158.86,6158.86,6158.86,6158.86,633
2002/3/13,10:25:00,6161.76,6161.76,6161.76,6161.76,614
2002/3/13,10:26:00,6160.39,6160.39,6160.39,6160.39,502
2002/3/13,10:27:00,6161.52,6161.52,6161.52,6161.52,567
2002/3/13,10:28:00,6164.04,6164.04,6164.04,6164.04,367
2002/3/13,10:29:00,6154.23,6154.23,6154.23,6154.23,313
2002/3/13,10:30:00,6158.92,6158.92,6158.92,6158.92,315
2002/3/13,10:31:00,6152.64,6152.64,6152.64,6152.64,325
2002/3/13,10:32:00,6155.90,6155.90,6155.90,6155.90,540
2002/3/13,10:33:00,6156.75,6156.75,6156.75,6156.75,284
2002/3/13,10:34:00,6150.51,6150.51,6150.51,6150.51,310
2002/3/13,10:35:00,6152.22,6152.22,6152.22,6152.22,245
2002/3/13,10:36:00,6153.57,6153.57,6153.57,6153.57,321
2002/3/13,10:37:00,6157.30,6157.30,6157.30,6157.30,301
2002/3/13,10:38:00,6152.68,6152.68,6152.68,6152.68,216
2002/3/13,10:39:00,6156.41,6156.41,6156.41,6156.41,206
2002/3/13,10:40:00,6156.62,6156.62,6156.62,6156.62,208
2002/3/13,10:41:00,6154.44,6154.44,6154.44,6154.44,245
2002/3/13,10:42:00,6152.02,6152.02,6152.02,6152.02,496
2002/3/13,10:43:00,6149.67,6149.67,6149.67,6149.67,226
2002/3/13,10:44:00,6146.46,6146.46,6146.46,6146.46,273
2002/3/13,10:45:00,6142.47,6142.47,6142.47,6142.47,297
2002/3/13,10:46:00,6141.82,6141.82,6141.82,6141.82,504
2002/3/13,10:47:00,6130.56,6130.56,6130.56,6130.56,613
2002/3/13,10:48:00,6126.27,6126.27,6126.27,6126.27,639
2002/3/13,10:49:00,6122.45,6122.45,6122.45,6122.45,600
2002/3/13,10:50:00,6117.48,6117.48,6117.48,6117.48,817
2002/3/13,10:51:00,6107.28,6107.28,6107.28,6107.28,817
2002/3/13,10:52:00,6105.88,6105.88,6105.88,6105.88,829
2002/3/13,10:53:00,6103.58,6103.58,6103.58,6103.58,697
2002/3/13,10:54:00,6107.32,6107.32,6107.32,6107.32,662
2002/3/13,10:55:00,6110.95,6110.95,6110.95,6110.95,477
2002/3/13,10:56:00,6114.22,6114.22,6114.22,6114.22,464
2002/3/13,10:57:00,6118.12,6118.12,6118.12,6118.12,506
2002/3/13,10:58:00,6123.07,6123.07,6123.07,6123.07,389
2002/3/13,10:59:00,6120.77,6120.77,6120.77,6120.77,338
2002/3/13,11:00:00,6125.76,6125.76,6125.76,6125.76,300
2002/3/13,11:01:00,6123.81,6123.81,6123.81,6123.81,409
2002/3/13,11:02:00,6126.73,6126.73,6126.73,6126.73,528
2002/3/13,11:03:00,6121.84,6121.84,6121.84,6121.84,276
2002/3/13,11:04:00,6125.09,6125.09,6125.09,6125.09,225
2002/3/13,11:05:00,6130.24,6130.24,6130.24,6130.24,210
2002/3/13,11:06:00,6128.45,6128.45,6128.45,6128.45,205
2002/3/13,11:07:00,6129.25,6129.25,6129.25,6129.25,349
2002/3/13,11:08:00,6126.63,6126.63,6126.63,6126.63,186
2002/3/13,11:09:00,6125.33,6125.33,6125.33,6125.33,231
2002/3/13,11:10:00,6131.97,6131.97,6131.97,6131.97,240
2002/3/13,11:11:00,6127.80,6127.80,6127.80,6127.80,230
2002/3/13,11:12:00,6134.88,6134.88,6134.88,6134.88,370
2002/3/13,11:13:00,6132.46,6132.46,6132.46,6132.46,241
2002/3/13,11:14:00,6135.00,6135.00,6135.00,6135.00,258
2002/3/13,11:15:00,6137.42,6137.42,6137.42,6137.42,248
2002/3/13,11:16:00,6135.99,6135.99,6135.99,6135.99,215
2002/3/13,11:17:00,6136.51,6136.51,6136.51,6136.51,317
2002/3/13,11:18:00,6136.65,6136.65,6136.65,6136.65,264
2002/3/13,11:19:00,6139.31,6139.31,6139.31,6139.31,298
2002/3/13,11:20:00,6134.57,6134.57,6134.57,6134.57,248
2002/3/13,11:21:00,6140.74,6140.74,6140.74,6140.74,337
2002/3/13,11:22:00,6137.90,6137.90,6137.90,6137.90,401
2002/3/13,11:23:00,6140.65,6140.65,6140.65,6140.65,230
2002/3/13,11:24:00,6132.45,6132.45,6132.45,6132.45,229
2002/3/13,11:25:00,6133.33,6133.33,6133.33,6133.33,221
2002/3/13,11:26:00,6135.98,6135.98,6135.98,6135.98,228
2002/3/13,11:27:00,6126.69,6126.69,6126.69,6126.69,334
2002/3/13,11:28:00,6128.39,6128.39,6128.39,6128.39,262
2002/3/13,11:29:00,6133.45,6133.45,6133.45,6133.45,249
2002/3/13,11:30:00,6126.93,6126.93,6126.93,6126.93,231
2002/3/13,11:31:00,6129.49,6129.49,6129.49,6129.49,315
2002/3/13,11:32:00,6122.22,6122.22,6122.22,6122.22,336
2002/3/13,11:33:00,6123.02,6123.02,6123.02,6123.02,230
2002/3/13,11:34:00,6117.46,6117.46,6117.46,6117.46,211
2002/3/13,11:35:00,6116.35,6116.35,6116.35,6116.35,264
2002/3/13,11:36:00,6113.07,6113.07,6113.07,6113.07,277
2002/3/13,11:37:00,6106.25,6106.25,6106.25,6106.25,584
2002/3/13,11:38:00,6112.34,6112.34,6112.34,6112.34,472
2002/3/13,11:39:00,6104.26,6104.26,6104.26,6104.26,525
2002/3/13,11:40:00,6102.56,6102.56,6102.56,6102.56,462
2002/3/13,11:41:00,6092.94,6092.94,6092.94,6092.94,557
2002/3/13,11:42:00,6094.22,6094.22,6094.22,6094.22,599
2002/3/13,11:43:00,6085.41,6085.41,6085.41,6085.41,497
2002/3/13,11:44:00,6079.12,6079.12,6079.12,6079.12,582
2002/3/13,11:45:00,6079.70,6079.70,6079.70,6079.70,483
2002/3/13,11:46:00,6083.72,6083.72,6083.72,6083.72,685
2002/3/13,11:47:00,6081.25,6081.25,6081.25,6081.25,711
2002/3/13,11:48:00,6082.23,6082.23,6082.23,6082.23,502
2002/3/13,11:49:00,6086.90,6086.90,6086.90,6086.90,343
2002/3/13,11:50:00,6094.44,6094.44,6094.44,6094.44,296
2002/3/13,11:51:00,6096.65,6096.65,6096.65,6096.65,370
2002/3/13,11:52:00,6097.70,6097.70,6097.70,6097.70,484
2002/3/13,11:53:00,6103.11,6103.11,6103.11,6103.11,264
2002/3/13,11:54:00,6102.95,6102.95,6102.95,6102.95,244
2002/3/13,11:55:00,6102.57,6102.57,6102.57,6102.57,211
2002/3/13,11:56:00,6103.08,6103.08,6103.08,6103.08,274
2002/3/13,11:57:00,6098.42,6098.42,6098.42,6098.42,296
2002/3/13,11:58:00,6095.63,6095.63,6095.63,6095.63,266
2002/3/13,11:59:00,6100.70,6100.70,6100.70,6100.70,171
2002/3/13,12:00:00,6089.88,6089.88,6089.88,6089.88,171
2002/3/13,12:01:00,6089.75,6089.75,6089.75,6089.75,193
2002/3/13,12:02:00,6096.16,6096.16,6096.16,6096.16,334
2002/3/13,12:03:00,6092.98,6092.98,6092.98,6092.98,228
2002/3/13,12:04:00,6097.67,6097.67,6097.67,6097.67,219
2002/3/13,12:05:00,6093.11,6093.11,6093.11,6093.11,159
2002/3/13,12:06:00,6092.47,6092.47,6092.47,6092.47,188
2002/3/13,12:07:00,6091.94,6091.94,6091.94,6091.94,242
2002/3/13,12:08:00,6092.08,6092.08,6092.08,6092.08,159
2002/3/13,12:09:00,6101.52,6101.52,6101.52,6101.52,199
2002/3/13,12:10:00,6102.96,6102.96,6102.96,6102.96,129
2002/3/13,12:11:00,6103.95,6103.95,6103.95,6103.95,173
2002/3/13,12:12:00,6104.48,6104.48,6104.48,6104.48,318
2002/3/13,12:13:00,6107.61,6107.61,6107.61,6107.61,167
2002/3/13,12:14:00,6105.82,6105.82,6105.82,6105.82,155
2002/3/13,12:15:00,6102.45,6102.45,6102.45,6102.45,160
2002/3/13,12:16:00,6110.28,6110.28,6110.28,6110.28,203
2002/3/13,12:17:00,6105.10,6105.10,6105.10,6105.10,202
2002/3/13,12:18:00,6110.58,6110.58,6110.58,6110.58,184
2002/3/13,12:19:00,6112.06,6112.06,6112.06,6112.06,229
2002/3/13,12:20:00,6110.95,6110.95,6110.95,6110.95,169
2002/3/13,12:21:00,6107.61,6107.61,6107.61,6107.61,212
2002/3/13,12:22:00,6113.84,6113.84,6113.84,6113.84,272
2002/3/13,12:23:00,6109.99,6109.99,6109.99,6109.99,179
2002/3/13,12:24:00,6110.05,6110.05,6110.05,6110.05,189
2002/3/13,12:25:00,6112.75,6112.75,6112.75,6112.75,160
2002/3/13,12:26:00,6111.74,6111.74,6111.74,6111.74,212
2002/3/13,12:27:00,6108.94,6108.94,6108.94,6108.94,243
2002/3/13,12:28:00,6113.68,6113.68,6113.68,6113.68,209
2002/3/13,12:29:00,6107.81,6107.81,6107.81,6107.81,177
2002/3/13,12:30:00,6101.04,6101.04,6101.04,6101.04,268
2002/3/13,12:31:00,6094.32,6094.32,6094.32,6094.32,301
2002/3/13,12:32:00,6091.33,6091.33,6091.33,6091.33,340
2002/3/13,12:33:00,6089.35,6089.35,6089.35,6089.35,366
2002/3/13,12:34:00,6081.69,6081.69,6081.69,6081.69,296
2002/3/13,12:35:00,6082.57,6082.57,6082.57,6082.57,413
2002/3/13,12:36:00,6075.91,6075.91,6075.91,6075.91,341
2002/3/13,12:37:00,6076.78,6076.78,6076.78,6076.78,465
2002/3/13,12:38:00,6071.45,6071.45,6071.45,6071.45,379
2002/3/13,12:39:00,6073.30,6073.30,6073.30,6073.30,372
2002/3/13,12:40:00,6077.01,6077.01,6077.01,6077.01,368
2002/3/13,12:41:00,6068.23,6068.23,6068.23,6068.23,366
2002/3/13,12:42:00,6070.99,6070.99,6070.99,6070.99,475
2002/3/13,12:43:00,6077.64,6077.64,6077.64,6077.64,306
2002/3/13,12:44:00,6071.48,6071.48,6071.48,6071.48,309
2002/3/13,12:45:00,6078.61,6078.61,6078.61,6078.61,244
2002/3/13,12:46:00,6072.54,6072.54,6072.54,6072.54,290
2002/3/13,12:47:00,6073.22,6073.22,6073.22,6073.22,334
2002/3/13,12:48:00,6073.66,6073.66,6073.66,6073.66,230
2002/3/13,12:49:00,6076.62,6076.62,6076.62,6076.62,218
2002/3/13,12:50:00,6076.08,6076.08,6076.08,6076.08,173
2002/3/13,12:51:00,6079.41,6079.41,6079.41,6079.41,204
2002/3/13,12:52:00,6073.36,6073.36,6073.36,6073.36,275
2002/3/13,12:53:00,6082.80,6082.80,6082.80,6082.80,209
2002/3/13,12:54:00,6084.19,6084.19,6084.19,6084.19,215
2002/3/13,12:55:00,6083.07,6083.07,6083.07,6083.07,233
2002/3/13,12:56:00,6088.05,6088.05,6088.05,6088.05,232
2002/3/13,12:57:00,6095.13,6095.13,6095.13,6095.13,438
2002/3/13,12:58:00,6095.01,6095.01,6095.01,6095.01,380
2002/3/13,12:59:00,6101.41,6101.41,6101.41,6101.41,344
2002/3/13,13:00:00,6099.65,6099.65,6099.65,6099.65,353
2002/3/13,13:01:00,6103.77,6103.77,6103.77,6103.77,321
2002/3/13,13:02:00,6105.33,6105.33,6105.33,6105.33,437
2002/3/13,13:03:00,6104.89,6104.89,6104.89,6104.89,283
2002/3/13,13:04:00,6101.29,6101.29,6101.29,6101.29,277
2002/3/13,13:05:00,6095.67,6095.67,6095.67,6095.67,250
2002/3/13,13:06:00,6100.50,6100.50,6100.50,6100.50,255
2002/3/13,13:07:00,6102.71,6102.71,6102.71,6102.71,364
2002/3/13,13:08:00,6095.49,6095.49,6095.49,6095.49,294
2002/3/13,13:09:00,6100.20,6100.20,6100.20,6100.20,224
2002/3/13,13:10:00,6102.58,6102.58,6102.58,6102.58,252
2002/3/13,13:11:00,6096.19,6096.19,6096.19,6096.19,248
2002/3/13,13:12:00,6098.49,6098.49,6098.49,6098.49,370
2002/3/13,13:13:00,6097.28,6097.28,6097.28,6097.28,262
2002/3/13,13:14:00,6091.06,6091.06,6091.06,6091.06,277
2002/3/13,13:15:00,6089.18,6089.18,6089.18,6089.18,277
2002/3/13,13:16:00,6084.84,6084.84,6084.84,6084.84,300
2002/3/13,13:17:00,6084.04,6084.04,6084.04,6084.04,455
2002/3/13,13:18:00,6080.30,6080.30,6080.30,6080.30,401
2002/3/13,13:19:00,6079.16,6079.16,6079.16,6079.16,511
2002/3/13,13:20:00,6080.50,6080.50,6080.50,6080.50,476
2002/3/13,13:21:00,6081.68,6081.68,6081.68,6081.68,551
2002/3/13,13:22:00,6083.60,6083.60,6083.60,6083.60,737
2002/3/13,13:23:00,6083.19,6083.19,6083.19,6083.19,522
2002/3/13,13:24:00,6083.31,6083.31,6083.31,6083.31,530
2002/3/13,13:25:00,6087.80,6087.80,6087.80,6087.80,575
2002/3/13,13:26:00,6083.57,6083.57,6083.57,6083.57,493
2002/3/13,13:27:00,6080.27,6080.27,6080.27,6080.27,749
2002/3/13,13:28:00,6077.60,6077.60,6077.60,6077.60,641
2002/3/13,13:29:00,6085.61,6085.61,6085.61,6085.61,894
2002/3/13,13:30:00,6088.34,6088.34,6088.34,6088.34,4314
2002/3/14,09:00:00,6088.34,6088.34,6088.34,6088.34,0
2002/3/14,09:01:00,6045.55,6045.55,6045.55,6045.55,0
2002/3/14,09:02:00,6055.35,6055.35,6055.35,6055.35,4235
2002/3/14,09:03:00,6053.89,6053.89,6053.89,6053.89,970
2002/3/14,09:04:00,6062.60,6062.60,6062.60,6062.60,1010
2002/3/14,09:05:00,6070.35,6070.35,6070.35,6070.35,809
2002/3/14,09:06:00,6076.45,6076.45,6076.45,6076.45,839
2002/3/14,09:07:00,6076.82,6076.82,6076.82,6076.82,1027
2002/3/14,09:08:00,6080.37,6080.37,6080.37,6080.37,858
2002/3/14,09:09:00,6077.42,6077.42,6077.42,6077.42,909
2002/3/14,09:10:00,6081.73,6081.73,6081.73,6081.73,760
2002/3/14,09:11:00,6070.30,6070.30,6070.30,6070.30,902
2002/3/14,09:12:00,6072.28,6072.28,6072.28,6072.28,1014
2002/3/14,09:13:00,6072.35,6072.35,6072.35,6072.35,615
2002/3/14,09:14:00,6066.92,6066.92,6066.92,6066.92,636
2002/3/14,09:15:00,6062.34,6062.34,6062.34,6062.34,634
2002/3/14,09:16:00,6054.07,6054.07,6054.07,6054.07,651
2002/3/14,09:17:00,6050.45,6050.45,6050.45,6050.45,927
2002/3/14,09:18:00,6049.34,6049.34,6049.34,6049.34,734
2002/3/14,09:19:00,6056.86,6056.86,6056.86,6056.86,818
2002/3/14,09:20:00,6052.16,6052.16,6052.16,6052.16,694
2002/3/14,09:21:00,6054.65,6054.65,6054.65,6054.65,731
2002/3/14,09:22:00,6055.97,6055.97,6055.97,6055.97,1058
2002/3/14,09:23:00,6059.08,6059.08,6059.08,6059.08,608
2002/3/14,09:24:00,6060.57,6060.57,6060.57,6060.57,480
2002/3/14,09:25:00,6060.63,6060.63,6060.63,6060.63,450
2002/3/14,09:26:00,6064.53,6064.53,6064.53,6064.53,489
2002/3/14,09:27:00,6068.72,6068.72,6068.72,6068.72,731
2002/3/14,09:28:00,6067.45,6067.45,6067.45,6067.45,559
2002/3/14,09:29:00,6071.14,6071.14,6071.14,6071.14,472
2002/3/14,09:30:00,6076.75,6076.75,6076.75,6076.75,421
2002/3/14,09:31:00,6075.00,6075.00,6075.00,6075.00,453
2002/3/14,09:32:00,6078.88,6078.88,6078.88,6078.88,707
2002/3/14,09:33:00,6080.38,6080.38,6080.38,6080.38,459
2002/3/14,09:34:00,6083.75,6083.75,6083.75,6083.75,372
2002/3/14,09:35:00,6077.61,6077.61,6077.61,6077.61,359
2002/3/14,09:36:00,6075.35,6075.35,6075.35,6075.35,402
2002/3/14,09:37:00,6080.66,6080.66,6080.66,6080.66,600
2002/3/14,09:38:00,6077.07,6077.07,6077.07,6077.07,371
2002/3/14,09:39:00,6079.00,6079.00,6079.00,6079.00,417
2002/3/14,09:40:00,6074.23,6074.23,6074.23,6074.23,332
2002/3/14,09:41:00,6075.31,6075.31,6075.31,6075.31,364
2002/3/14,09:42:00,6076.24,6076.24,6076.24,6076.24,665
2002/3/14,09:43:00,6074.05,6074.05,6074.05,6074.05,351
2002/3/14,09:44:00,6073.17,6073.17,6073.17,6073.17,301
2002/3/14,09:45:00,6080.29,6080.29,6080.29,6080.29,304
2002/3/14,09:46:00,6076.33,6076.33,6076.33,6076.33,352
2002/3/14,09:47:00,6081.25,6081.25,6081.25,6081.25,414
2002/3/14,09:48:00,6075.67,6075.67,6075.67,6075.67,325
2002/3/14,09:49:00,6083.51,6083.51,6083.51,6083.51,343
2002/3/14,09:50:00,6085.17,6085.17,6085.17,6085.17,335
2002/3/14,09:51:00,6093.25,6093.25,6093.25,6093.25,357
2002/3/14,09:52:00,6091.73,6091.73,6091.73,6091.73,628
2002/3/14,09:53:00,6101.25,6101.25,6101.25,6101.25,498
2002/3/14,09:54:00,6104.01,6104.01,6104.01,6104.01,565
2002/3/14,09:55:00,6108.16,6108.16,6108.16,6108.16,516
2002/3/14,09:56:00,6104.17,6104.17,6104.17,6104.17,670
2002/3/14,09:57:00,6107.70,6107.70,6107.70,6107.70,727
2002/3/14,09:58:00,6108.09,6108.09,6108.09,6108.09,512
2002/3/14,09:59:00,6106.77,6106.77,6106.77,6106.77,430
2002/3/14,10:00:00,6111.84,6111.84,6111.84,6111.84,508
2002/3/14,10:01:00,6104.64,6104.64,6104.64,6104.64,530
2002/3/14,10:02:00,6105.56,6105.56,6105.56,6105.56,662
2002/3/14,10:03:00,6106.68,6106.68,6106.68,6106.68,375
2002/3/14,10:04:00,6100.39,6100.39,6100.39,6100.39,364
2002/3/14,10:05:00,6102.40,6102.40,6102.40,6102.40,351
2002/3/14,10:06:00,6102.03,6102.03,6102.03,6102.03,324
2002/3/14,10:07:00,6092.77,6092.77,6092.77,6092.77,457
2002/3/14,10:08:00,6091.15,6091.15,6091.15,6091.15,339
2002/3/14,10:09:00,6085.71,6085.71,6085.71,6085.71,338
2002/3/14,10:10:00,6083.91,6083.91,6083.91,6083.91,394
2002/3/14,10:11:00,6081.92,6081.92,6081.92,6081.92,425
2002/3/14,10:12:00,6078.59,6078.59,6078.59,6078.59,594
2002/3/14,10:13:00,6081.80,6081.80,6081.80,6081.80,367
2002/3/14,10:14:00,6075.91,6075.91,6075.91,6075.91,403
2002/3/14,10:15:00,6071.99,6071.99,6071.99,6071.99,396
2002/3/14,10:16:00,6075.60,6075.60,6075.60,6075.60,314
2002/3/14,10:17:00,6073.92,6073.92,6073.92,6073.92,398
2002/3/14,10:18:00,6073.65,6073.65,6073.65,6073.65,284
2002/3/14,10:19:00,6077.15,6077.15,6077.15,6077.15,269
2002/3/14,10:20:00,6073.49,6073.49,6073.49,6073.49,308
2002/3/14,10:21:00,6071.58,6071.58,6071.58,6071.58,313
2002/3/14,10:22:00,6074.42,6074.42,6074.42,6074.42,466
2002/3/14,10:23:00,6074.24,6074.24,6074.24,6074.24,221
2002/3/14,10:24:00,6066.01,6066.01,6066.01,6066.01,309
2002/3/14,10:25:00,6067.33,6067.33,6067.33,6067.33,235
2002/3/14,10:26:00,6065.67,6065.67,6065.67,6065.67,232
2002/3/14,10:27:00,6064.27,6064.27,6064.27,6064.27,325
2002/3/14,10:28:00,6066.29,6066.29,6066.29,6066.29,275
2002/3/14,10:29:00,6062.34,6062.34,6062.34,6062.34,282
2002/3/14,10:30:00,6063.57,6063.57,6063.57,6063.57,256
2002/3/14,10:31:00,6061.79,6061.79,6061.79,6061.79,290
2002/3/14,10:32:00,6053.81,6053.81,6053.81,6053.81,432
2002/3/14,10:33:00,6050.91,6050.91,6050.91,6050.91,313
2002/3/14,10:34:00,6051.61,6051.61,6051.61,6051.61,346
2002/3/14,10:35:00,6049.14,6049.14,6049.14,6049.14,332
2002/3/14,10:36:00,6044.59,6044.59,6044.59,6044.59,327
2002/3/14,10:37:00,6051.03,6051.03,6051.03,6051.03,478
2002/3/14,10:38:00,6043.30,6043.30,6043.30,6043.30,329
2002/3/14,10:39:00,6041.69,6041.69,6041.69,6041.69,295
2002/3/14,10:40:00,6041.19,6041.19,6041.19,6041.19,251
2002/3/14,10:41:00,6041.36,6041.36,6041.36,6041.36,320
2002/3/14,10:42:00,6041.61,6041.61,6041.61,6041.61,483
2002/3/14,10:43:00,6039.14,6039.14,6039.14,6039.14,254
2002/3/14,10:44:00,6041.51,6041.51,6041.51,6041.51,231
2002/3/14,10:45:00,6042.65,6042.65,6042.65,6042.65,279
2002/3/14,10:46:00,6047.17,6047.17,6047.17,6047.17,303
2002/3/14,10:47:00,6047.81,6047.81,6047.81,6047.81,351
2002/3/14,10:48:00,6048.79,6048.79,6048.79,6048.79,277
2002/3/14,10:49:00,6043.04,6043.04,6043.04,6043.04,271
2002/3/14,10:50:00,6042.69,6042.69,6042.69,6042.69,231
2002/3/14,10:51:00,6045.58,6045.58,6045.58,6045.58,203
2002/3/14,10:52:00,6049.30,6049.30,6049.30,6049.30,360
2002/3/14,10:53:00,6042.75,6042.75,6042.75,6042.75,223
2002/3/14,10:54:00,6049.32,6049.32,6049.32,6049.32,173
2002/3/14,10:55:00,6045.29,6045.29,6045.29,6045.29,187
2002/3/14,10:56:00,6042.30,6042.30,6042.30,6042.30,180
2002/3/14,10:57:00,6045.56,6045.56,6045.56,6045.56,260
2002/3/14,10:58:00,6042.66,6042.66,6042.66,6042.66,271
2002/3/14,10:59:00,6038.89,6038.89,6038.89,6038.89,161
2002/3/14,11:00:00,6035.85,6035.85,6035.85,6035.85,184
2002/3/14,11:01:00,6036.75,6036.75,6036.75,6036.75,250
2002/3/14,11:02:00,6029.97,6029.97,6029.97,6029.97,334
2002/3/14,11:03:00,6031.28,6031.28,6031.28,6031.28,335
2002/3/14,11:04:00,6022.47,6022.47,6022.47,6022.47,424
2002/3/14,11:05:00,6016.12,6016.12,6016.12,6016.12,404
2002/3/14,11:06:00,6016.61,6016.61,6016.61,6016.61,488
2002/3/14,11:07:00,6012.21,6012.21,6012.21,6012.21,613
2002/3/14,11:08:00,6013.60,6013.60,6013.60,6013.60,432
2002/3/14,11:09:00,6006.08,6006.08,6006.08,6006.08,584
2002/3/14,11:10:00,6010.16,6010.16,6010.16,6010.16,437
2002/3/14,11:11:00,6013.16,6013.16,6013.16,6013.16,464
2002/3/14,11:12:00,6013.97,6013.97,6013.97,6013.97,510
2002/3/14,11:13:00,6014.90,6014.90,6014.90,6014.90,373
2002/3/14,11:14:00,6015.80,6015.80,6015.80,6015.80,374
2002/3/14,11:15:00,6014.80,6014.80,6014.80,6014.80,281
2002/3/14,11:16:00,6022.14,6022.14,6022.14,6022.14,306
2002/3/14,11:17:00,6019.29,6019.29,6019.29,6019.29,290
2002/3/14,11:18:00,6017.15,6017.15,6017.15,6017.15,250
2002/3/14,11:19:00,6021.85,6021.85,6021.85,6021.85,240
2002/3/14,11:20:00,6019.09,6019.09,6019.09,6019.09,206
2002/3/14,11:21:00,6022.38,6022.38,6022.38,6022.38,253
2002/3/14,11:22:00,6025.45,6025.45,6025.45,6025.45,326
2002/3/14,11:23:00,6020.28,6020.28,6020.28,6020.28,200
2002/3/14,11:24:00,6021.64,6021.64,6021.64,6021.64,191
2002/3/14,11:25:00,6016.59,6016.59,6016.59,6016.59,206
2002/3/14,11:26:00,6022.11,6022.11,6022.11,6022.11,290
2002/3/14,11:27:00,6018.55,6018.55,6018.55,6018.55,276
2002/3/14,11:28:00,6022.01,6022.01,6022.01,6022.01,197
2002/3/14,11:29:00,6013.58,6013.58,6013.58,6013.58,146
2002/3/14,11:30:00,6017.06,6017.06,6017.06,6017.06,158
2002/3/14,11:31:00,6016.88,6016.88,6016.88,6016.88,193
2002/3/14,11:32:00,6020.49,6020.49,6020.49,6020.49,232
2002/3/14,11:33:00,6019.93,6019.93,6019.93,6019.93,158
2002/3/14,11:34:00,6017.03,6017.03,6017.03,6017.03,176
2002/3/14,11:35:00,6013.86,6013.86,6013.86,6013.86,123
2002/3/14,11:36:00,6021.76,6021.76,6021.76,6021.76,139
2002/3/14,11:37:00,6018.14,6018.14,6018.14,6018.14,223
2002/3/14,11:38:00,6021.76,6021.76,6021.76,6021.76,161
2002/3/14,11:39:00,6025.76,6025.76,6025.76,6025.76,156
2002/3/14,11:40:00,6028.90,6028.90,6028.90,6028.90,174
2002/3/14,11:41:00,6033.45,6033.45,6033.45,6033.45,259
2002/3/14,11:42:00,6025.71,6025.71,6025.71,6025.71,319
2002/3/14,11:43:00,6037.58,6037.58,6037.58,6037.58,399
2002/3/14,11:44:00,6037.65,6037.65,6037.65,6037.65,480
2002/3/14,11:45:00,6047.85,6047.85,6047.85,6047.85,505
2002/3/14,11:46:00,6049.09,6049.09,6049.09,6049.09,489
2002/3/14,11:47:00,6056.73,6056.73,6056.73,6056.73,540
2002/3/14,11:48:00,6053.84,6053.84,6053.84,6053.84,517
2002/3/14,11:49:00,6056.63,6056.63,6056.63,6056.63,405
2002/3/14,11:50:00,6049.20,6049.20,6049.20,6049.20,294
2002/3/14,11:51:00,6061.27,6061.27,6061.27,6061.27,322
2002/3/14,11:52:00,6062.79,6062.79,6062.79,6062.79,387
2002/3/14,11:53:00,6055.64,6055.64,6055.64,6055.64,248
2002/3/14,11:54:00,6055.04,6055.04,6055.04,6055.04,242
2002/3/14,11:55:00,6052.30,6052.30,6052.30,6052.30,196
2002/3/14,11:56:00,6052.43,6052.43,6052.43,6052.43,207
2002/3/14,11:57:00,6049.74,6049.74,6049.74,6049.74,264
2002/3/14,11:58:00,6045.95,6045.95,6045.95,6045.95,182
2002/3/14,11:59:00,6051.28,6051.28,6051.28,6051.28,173
2002/3/14,12:00:00,6044.03,6044.03,6044.03,6044.03,174
2002/3/14,12:01:00,6048.98,6048.98,6048.98,6048.98,182
2002/3/14,12:02:00,6045.04,6045.04,6045.04,6045.04,220
2002/3/14,12:03:00,6049.15,6049.15,6049.15,6049.15,142
2002/3/14,12:04:00,6040.33,6040.33,6040.33,6040.33,141
2002/3/14,12:05:00,6050.92,6050.92,6050.92,6050.92,143
2002/3/14,12:06:00,6042.60,6042.60,6042.60,6042.60,111
2002/3/14,12:07:00,6051.18,6051.18,6051.18,6051.18,183
2002/3/14,12:08:00,6051.38,6051.38,6051.38,6051.38,154
2002/3/14,12:09:00,6042.29,6042.29,6042.29,6042.29,142
2002/3/14,12:10:00,6046.45,6046.45,6046.45,6046.45,145
2002/3/14,12:11:00,6047.55,6047.55,6047.55,6047.55,185
2002/3/14,12:12:00,6047.52,6047.52,6047.52,6047.52,214
2002/3/14,12:13:00,6046.77,6046.77,6046.77,6046.77,129
2002/3/14,12:14:00,6042.72,6042.72,6042.72,6042.72,142
2002/3/14,12:15:00,6053.58,6053.58,6053.58,6053.58,137
2002/3/14,12:16:00,6050.26,6050.26,6050.26,6050.26,145
2002/3/14,12:17:00,6052.67,6052.67,6052.67,6052.67,160
2002/3/14,12:18:00,6049.62,6049.62,6049.62,6049.62,138
2002/3/14,12:19:00,6049.87,6049.87,6049.87,6049.87,134
2002/3/14,12:20:00,6046.21,6046.21,6046.21,6046.21,108
2002/3/14,12:21:00,6048.62,6048.62,6048.62,6048.62,170
2002/3/14,12:22:00,6049.21,6049.21,6049.21,6049.21,185
2002/3/14,12:23:00,6043.38,6043.38,6043.38,6043.38,192
2002/3/14,12:24:00,6044.19,6044.19,6044.19,6044.19,147
2002/3/14,12:25:00,6047.91,6047.91,6047.91,6047.91,140
2002/3/14,12:26:00,6049.19,6049.19,6049.19,6049.19,143
2002/3/14,12:27:00,6044.97,6044.97,6044.97,6044.97,189
2002/3/14,12:28:00,6044.93,6044.93,6044.93,6044.93,125
2002/3/14,12:29:00,6039.70,6039.70,6039.70,6039.70,176
2002/3/14,12:30:00,6045.94,6045.94,6045.94,6045.94,161
2002/3/14,12:31:00,6043.34,6043.34,6043.34,6043.34,129
2002/3/14,12:32:00,6046.33,6046.33,6046.33,6046.33,188
2002/3/14,12:33:00,6046.89,6046.89,6046.89,6046.89,136
2002/3/14,12:34:00,6040.25,6040.25,6040.25,6040.25,140
2002/3/14,12:35:00,6043.39,6043.39,6043.39,6043.39,126
2002/3/14,12:36:00,6041.78,6041.78,6041.78,6041.78,144
2002/3/14,12:37:00,6047.24,6047.24,6047.24,6047.24,196
2002/3/14,12:38:00,6043.39,6043.39,6043.39,6043.39,133
2002/3/14,12:39:00,6042.40,6042.40,6042.40,6042.40,138
2002/3/14,12:40:00,6039.14,6039.14,6039.14,6039.14,144
2002/3/14,12:41:00,6040.49,6040.49,6040.49,6040.49,146
2002/3/14,12:42:00,6041.07,6041.07,6041.07,6041.07,218
2002/3/14,12:43:00,6045.09,6045.09,6045.09,6045.09,194
2002/3/14,12:44:00,6037.21,6037.21,6037.21,6037.21,145
2002/3/14,12:45:00,6037.77,6037.77,6037.77,6037.77,145
2002/3/14,12:46:00,6036.27,6036.27,6036.27,6036.27,181
2002/3/14,12:47:00,6036.46,6036.46,6036.46,6036.46,177
2002/3/14,12:48:00,6040.66,6040.66,6040.66,6040.66,170
2002/3/14,12:49:00,6043.94,6043.94,6043.94,6043.94,182
2002/3/14,12:50:00,6033.14,6033.14,6033.14,6033.14,209
2002/3/14,12:51:00,6040.87,6040.87,6040.87,6040.87,220
2002/3/14,12:52:00,6035.29,6035.29,6035.29,6035.29,309
2002/3/14,12:53:00,6038.79,6038.79,6038.79,6038.79,159
2002/3/14,12:54:00,6033.72,6033.72,6033.72,6033.72,277
2002/3/14,12:55:00,6036.19,6036.19,6036.19,6036.19,222
2002/3/14,12:56:00,6037.66,6037.66,6037.66,6037.66,209
2002/3/14,12:57:00,6036.95,6036.95,6036.95,6036.95,312
2002/3/14,12:58:00,6039.79,6039.79,6039.79,6039.79,219
2002/3/14,12:59:00,6036.61,6036.61,6036.61,6036.61,231
2002/3/14,13:00:00,6035.68,6035.68,6035.68,6035.68,214
2002/3/14,13:01:00,6038.45,6038.45,6038.45,6038.45,255
2002/3/14,13:02:00,6032.76,6032.76,6032.76,6032.76,288
2002/3/14,13:03:00,6042.10,6042.10,6042.10,6042.10,275
2002/3/14,13:04:00,6039.11,6039.11,6039.11,6039.11,349
2002/3/14,13:05:00,6043.40,6043.40,6043.40,6043.40,321
2002/3/14,13:06:00,6036.92,6036.92,6036.92,6036.92,324
2002/3/14,13:07:00,6042.01,6042.01,6042.01,6042.01,436
2002/3/14,13:08:00,6042.42,6042.42,6042.42,6042.42,265
2002/3/14,13:09:00,6036.88,6036.88,6036.88,6036.88,276
2002/3/14,13:10:00,6037.12,6037.12,6037.12,6037.12,275
2002/3/14,13:11:00,6040.40,6040.40,6040.40,6040.40,319
2002/3/14,13:12:00,6039.53,6039.53,6039.53,6039.53,497
2002/3/14,13:13:00,6039.61,6039.61,6039.61,6039.61,280
2002/3/14,13:14:00,6033.26,6033.26,6033.26,6033.26,342
2002/3/14,13:15:00,6041.07,6041.07,6041.07,6041.07,361
2002/3/14,13:16:00,6036.56,6036.56,6036.56,6036.56,485
2002/3/14,13:17:00,6036.17,6036.17,6036.17,6036.17,862
2002/3/14,13:18:00,6043.35,6043.35,6043.35,6043.35,458
2002/3/14,13:19:00,6037.98,6037.98,6037.98,6037.98,460
2002/3/14,13:20:00,6043.19,6043.19,6043.19,6043.19,536
2002/3/14,13:21:00,6040.63,6040.63,6040.63,6040.63,510
2002/3/14,13:22:00,6051.57,6051.57,6051.57,6051.57,831
2002/3/14,13:23:00,6048.67,6048.67,6048.67,6048.67,556
2002/3/14,13:24:00,6062.06,6062.06,6062.06,6062.06,725
2002/3/14,13:25:00,6058.12,6058.12,6058.12,6058.12,716
2002/3/14,13:26:00,6067.09,6067.09,6067.09,6067.09,805
2002/3/14,13:27:00,6066.38,6066.38,6066.38,6066.38,1151
2002/3/14,13:28:00,6069.97,6069.97,6069.97,6069.97,997
2002/3/14,13:29:00,6067.39,6067.39,6067.39,6067.39,1311
2002/3/14,13:30:00,6070.50,6070.50,6070.50,6070.50,4698
2002/3/15,09:00:00,6070.50,6070.50,6070.50,6070.50,0
2002/3/15,09:01:00,6062.13,6062.13,6062.13,6062.13,0
2002/3/15,09:02:00,6071.30,6071.30,6071.30,6071.30,4529
2002/3/15,09:03:00,6068.49,6068.49,6068.49,6068.49,1099
2002/3/15,09:04:00,6068.62,6068.62,6068.62,6068.62,1268
2002/3/15,09:05:00,6067.41,6067.41,6067.41,6067.41,1160
2002/3/15,09:06:00,6064.15,6064.15,6064.15,6064.15,1269
2002/3/15,09:07:00,6057.22,6057.22,6057.22,6057.22,1332
2002/3/15,09:08:00,6055.08,6055.08,6055.08,6055.08,1020
2002/3/15,09:09:00,6052.97,6052.97,6052.97,6052.97,906
2002/3/15,09:10:00,6053.79,6053.79,6053.79,6053.79,782
2002/3/15,09:11:00,6053.42,6053.42,6053.42,6053.42,770
2002/3/15,09:12:00,6056.51,6056.51,6056.51,6056.51,1047
2002/3/15,09:13:00,6060.03,6060.03,6060.03,6060.03,576
2002/3/15,09:14:00,6064.44,6064.44,6064.44,6064.44,550
2002/3/15,09:15:00,6066.44,6066.44,6066.44,6066.44,530
2002/3/15,09:16:00,6071.16,6071.16,6071.16,6071.16,505
2002/3/15,09:17:00,6073.54,6073.54,6073.54,6073.54,805
2002/3/15,09:18:00,6075.19,6075.19,6075.19,6075.19,734
2002/3/15,09:19:00,6080.26,6080.26,6080.26,6080.26,655
2002/3/15,09:20:00,6085.20,6085.20,6085.20,6085.20,701
2002/3/15,09:21:00,6090.33,6090.33,6090.33,6090.33,842
2002/3/15,09:22:00,6095.77,6095.77,6095.77,6095.77,1299
2002/3/15,09:23:00,6099.84,6099.84,6099.84,6099.84,1026
2002/3/15,09:24:00,6095.67,6095.67,6095.67,6095.67,969
2002/3/15,09:25:00,6101.14,6101.14,6101.14,6101.14,809
2002/3/15,09:26:00,6103.07,6103.07,6103.07,6103.07,1129
2002/3/15,09:27:00,6108.84,6108.84,6108.84,6108.84,1041
2002/3/15,09:28:00,6105.61,6105.61,6105.61,6105.61,1161
2002/3/15,09:29:00,6108.44,6108.44,6108.44,6108.44,903
2002/3/15,09:30:00,6112.64,6112.64,6112.64,6112.64,805
2002/3/15,09:31:00,6109.34,6109.34,6109.34,6109.34,803
2002/3/15,09:32:00,6112.36,6112.36,6112.36,6112.36,1147
2002/3/15,09:33:00,6106.75,6106.75,6106.75,6106.75,740
2002/3/15,09:34:00,6110.77,6110.77,6110.77,6110.77,716
2002/3/15,09:35:00,6099.67,6099.67,6099.67,6099.67,583
2002/3/15,09:36:00,6100.93,6100.93,6100.93,6100.93,624
2002/3/15,09:37:00,6094.79,6094.79,6094.79,6094.79,721
2002/3/15,09:38:00,6095.67,6095.67,6095.67,6095.67,675
2002/3/15,09:39:00,6089.32,6089.32,6089.32,6089.32,486
2002/3/15,09:40:00,6078.40,6078.40,6078.40,6078.40,459
2002/3/15,09:41:00,6079.61,6079.61,6079.61,6079.61,482
2002/3/15,09:42:00,6077.35,6077.35,6077.35,6077.35,690
2002/3/15,09:43:00,6080.54,6080.54,6080.54,6080.54,483
2002/3/15,09:44:00,6081.51,6081.51,6081.51,6081.51,451
2002/3/15,09:45:00,6076.26,6076.26,6076.26,6076.26,359
2002/3/15,09:46:00,6078.87,6078.87,6078.87,6078.87,477
2002/3/15,09:47:00,6076.42,6076.42,6076.42,6076.42,422
2002/3/15,09:48:00,6075.24,6075.24,6075.24,6075.24,369
2002/3/15,09:49:00,6074.49,6074.49,6074.49,6074.49,335
2002/3/15,09:50:00,6075.64,6075.64,6075.64,6075.64,268
2002/3/15,09:51:00,6068.29,6068.29,6068.29,6068.29,322
2002/3/15,09:52:00,6070.93,6070.93,6070.93,6070.93,484
2002/3/15,09:53:00,6072.58,6072.58,6072.58,6072.58,425
2002/3/15,09:54:00,6074.86,6074.86,6074.86,6074.86,383
2002/3/15,09:55:00,6074.28,6074.28,6074.28,6074.28,301
2002/3/15,09:56:00,6077.00,6077.00,6077.00,6077.00,322
2002/3/15,09:57:00,6073.19,6073.19,6073.19,6073.19,406
2002/3/15,09:58:00,6076.48,6076.48,6076.48,6076.48,309
2002/3/15,09:59:00,6070.04,6070.04,6070.04,6070.04,182
2002/3/15,10:00:00,6075.60,6075.60,6075.60,6075.60,233
2002/3/15,10:01:00,6068.54,6068.54,6068.54,6068.54,284
2002/3/15,10:02:00,6069.76,6069.76,6069.76,6069.76,376
2002/3/15,10:03:00,6065.36,6065.36,6065.36,6065.36,227
2002/3/15,10:04:00,6062.05,6062.05,6062.05,6062.05,335
2002/3/15,10:05:00,6060.40,6060.40,6060.40,6060.40,312
2002/3/15,10:06:00,6051.40,6051.40,6051.40,6051.40,520
2002/3/15,10:07:00,6052.76,6052.76,6052.76,6052.76,774
2002/3/15,10:08:00,6049.95,6049.95,6049.95,6049.95,602
2002/3/15,10:09:00,6046.76,6046.76,6046.76,6046.76,496
2002/3/15,10:10:00,6044.85,6044.85,6044.85,6044.85,471
2002/3/15,10:11:00,6042.58,6042.58,6042.58,6042.58,558
2002/3/15,10:12:00,6048.05,6048.05,6048.05,6048.05,640
2002/3/15,10:13:00,6044.37,6044.37,6044.37,6044.37,314
2002/3/15,10:14:00,6045.43,6045.43,6045.43,6045.43,377
2002/3/15,10:15:00,6038.12,6038.12,6038.12,6038.12,353
2002/3/15,10:16:00,6040.92,6040.92,6040.92,6040.92,332
2002/3/15,10:17:00,6037.69,6037.69,6037.69,6037.69,367
2002/3/15,10:18:00,6041.70,6041.70,6041.70,6041.70,241
2002/3/15,10:19:00,6041.96,6041.96,6041.96,6041.96,244
2002/3/15,10:20:00,6044.52,6044.52,6044.52,6044.52,224
2002/3/15,10:21:00,6040.51,6040.51,6040.51,6040.51,255
2002/3/15,10:22:00,6042.27,6042.27,6042.27,6042.27,380
2002/3/15,10:23:00,6038.46,6038.46,6038.46,6038.46,199
2002/3/15,10:24:00,6037.24,6037.24,6037.24,6037.24,200
2002/3/15,10:25:00,6042.94,6042.94,6042.94,6042.94,249
2002/3/15,10:26:00,6044.69,6044.69,6044.69,6044.69,232
2002/3/15,10:27:00,6041.79,6041.79,6041.79,6041.79,270
2002/3/15,10:28:00,6046.17,6046.17,6046.17,6046.17,225
2002/3/15,10:29:00,6050.48,6050.48,6050.48,6050.48,192
2002/3/15,10:30:00,6047.29,6047.29,6047.29,6047.29,202
2002/3/15,10:31:00,6053.45,6053.45,6053.45,6053.45,202
2002/3/15,10:32:00,6045.97,6045.97,6045.97,6045.97,318
2002/3/15,10:33:00,6045.64,6045.64,6045.64,6045.64,214
2002/3/15,10:34:00,6051.96,6051.96,6051.96,6051.96,227
2002/3/15,10:35:00,6048.87,6048.87,6048.87,6048.87,224
2002/3/15,10:36:00,6047.73,6047.73,6047.73,6047.73,224
2002/3/15,10:37:00,6050.00,6050.00,6050.00,6050.00,279
2002/3/15,10:38:00,6054.07,6054.07,6054.07,6054.07,203
2002/3/15,10:39:00,6048.65,6048.65,6048.65,6048.65,158
2002/3/15,10:40:00,6042.14,6042.14,6042.14,6042.14,163
2002/3/15,10:41:00,6045.64,6045.64,6045.64,6045.64,158
2002/3/15,10:42:00,6046.81,6046.81,6046.81,6046.81,277
2002/3/15,10:43:00,6048.54,6048.54,6048.54,6048.54,209
2002/3/15,10:44:00,6037.96,6037.96,6037.96,6037.96,220
2002/3/15,10:45:00,6035.72,6035.72,6035.72,6035.72,197
2002/3/15,10:46:00,6038.12,6038.12,6038.12,6038.12,342
2002/3/15,10:47:00,6032.03,6032.03,6032.03,6032.03,354
2002/3/15,10:48:00,6032.41,6032.41,6032.41,6032.41,308
2002/3/15,10:49:00,6022.28,6022.28,6022.28,6022.28,377
2002/3/15,10:50:00,6025.82,6025.82,6025.82,6025.82,384
2002/3/15,10:51:00,6021.91,6021.91,6021.91,6021.91,536
2002/3/15,10:52:00,6016.46,6016.46,6016.46,6016.46,786
2002/3/15,10:53:00,6014.37,6014.37,6014.37,6014.37,636
2002/3/15,10:54:00,6011.72,6011.72,6011.72,6011.72,591
2002/3/15,10:55:00,6009.14,6009.14,6009.14,6009.14,449
2002/3/15,10:56:00,6012.13,6012.13,6012.13,6012.13,512
2002/3/15,10:57:00,6014.33,6014.33,6014.33,6014.33,546
2002/3/15,10:58:00,6021.45,6021.45,6021.45,6021.45,373
2002/3/15,10:59:00,6016.43,6016.43,6016.43,6016.43,342
2002/3/15,11:00:00,6018.45,6018.45,6018.45,6018.45,245
2002/3/15,11:01:00,6024.19,6024.19,6024.19,6024.19,316
2002/3/15,11:02:00,6028.00,6028.00,6028.00,6028.00,424
2002/3/15,11:03:00,6023.74,6023.74,6023.74,6023.74,192
2002/3/15,11:04:00,6027.32,6027.32,6027.32,6027.32,220
2002/3/15,11:05:00,6024.65,6024.65,6024.65,6024.65,202
2002/3/15,11:06:00,6023.26,6023.26,6023.26,6023.26,185
2002/3/15,11:07:00,6026.05,6026.05,6026.05,6026.05,212
2002/3/15,11:08:00,6026.68,6026.68,6026.68,6026.68,142
2002/3/15,11:09:00,6026.74,6026.74,6026.74,6026.74,153
2002/3/15,11:10:00,6028.92,6028.92,6028.92,6028.92,166
2002/3/15,11:11:00,6028.78,6028.78,6028.78,6028.78,180
2002/3/15,11:12:00,6028.04,6028.04,6028.04,6028.04,201
2002/3/15,11:13:00,6020.24,6020.24,6020.24,6020.24,140
2002/3/15,11:14:00,6027.67,6027.67,6027.67,6027.67,179
2002/3/15,11:15:00,6026.33,6026.33,6026.33,6026.33,254
2002/3/15,11:16:00,6021.54,6021.54,6021.54,6021.54,270
2002/3/15,11:17:00,6019.73,6019.73,6019.73,6019.73,296
2002/3/15,11:18:00,6014.54,6014.54,6014.54,6014.54,186
2002/3/15,11:19:00,6014.83,6014.83,6014.83,6014.83,314
2002/3/15,11:20:00,6012.48,6012.48,6012.48,6012.48,317
2002/3/15,11:21:00,6010.40,6010.40,6010.40,6010.40,384
2002/3/15,11:22:00,6006.33,6006.33,6006.33,6006.33,507
2002/3/15,11:23:00,6003.52,6003.52,6003.52,6003.52,349
2002/3/15,11:24:00,6001.02,6001.02,6001.02,6001.02,502
2002/3/15,11:25:00,6001.37,6001.37,6001.37,6001.37,383
2002/3/15,11:26:00,5997.74,5997.74,5997.74,5997.74,469
2002/3/15,11:27:00,5999.56,5999.56,5999.56,5999.56,475
2002/3/15,11:28:00,5997.07,5997.07,5997.07,5997.07,349
2002/3/15,11:29:00,5995.98,5995.98,5995.98,5995.98,330
2002/3/15,11:30:00,5997.50,5997.50,5997.50,5997.50,339
2002/3/15,11:31:00,5998.43,5998.43,5998.43,5998.43,342
2002/3/15,11:32:00,6003.23,6003.23,6003.23,6003.23,368
2002/3/15,11:33:00,6007.20,6007.20,6007.20,6007.20,211
2002/3/15,11:34:00,6012.30,6012.30,6012.30,6012.30,226
2002/3/15,11:35:00,6013.97,6013.97,6013.97,6013.97,294
2002/3/15,11:36:00,6014.72,6014.72,6014.72,6014.72,315
2002/3/15,11:37:00,6016.13,6016.13,6016.13,6016.13,360
2002/3/15,11:38:00,6016.05,6016.05,6016.05,6016.05,217
2002/3/15,11:39:00,6018.19,6018.19,6018.19,6018.19,235
2002/3/15,11:40:00,6018.98,6018.98,6018.98,6018.98,224
2002/3/15,11:41:00,6015.86,6015.86,6015.86,6015.86,276
2002/3/15,11:42:00,6017.06,6017.06,6017.06,6017.06,308
2002/3/15,11:43:00,6018.36,6018.36,6018.36,6018.36,154
2002/3/15,11:44:00,6015.98,6015.98,6015.98,6015.98,146
2002/3/15,11:45:00,6016.05,6016.05,6016.05,6016.05,175
2002/3/15,11:46:00,6016.48,6016.48,6016.48,6016.48,181
2002/3/15,11:47:00,6016.26,6016.26,6016.26,6016.26,203
2002/3/15,11:48:00,6011.32,6011.32,6011.32,6011.32,153
2002/3/15,11:49:00,6019.27,6019.27,6019.27,6019.27,156
2002/3/15,11:50:00,6011.48,6011.48,6011.48,6011.48,170
2002/3/15,11:51:00,6017.34,6017.34,6017.34,6017.34,261
2002/3/15,11:52:00,6018.03,6018.03,6018.03,6018.03,264
2002/3/15,11:53:00,6013.36,6013.36,6013.36,6013.36,140
2002/3/15,11:54:00,6016.86,6016.86,6016.86,6016.86,181
2002/3/15,11:55:00,6016.08,6016.08,6016.08,6016.08,150
2002/3/15,11:56:00,6019.65,6019.65,6019.65,6019.65,195
2002/3/15,11:57:00,6021.54,6021.54,6021.54,6021.54,192
2002/3/15,11:58:00,6020.57,6020.57,6020.57,6020.57,145
2002/3/15,11:59:00,6022.13,6022.13,6022.13,6022.13,146
2002/3/15,12:00:00,6024.74,6024.74,6024.74,6024.74,200
2002/3/15,12:01:00,6023.82,6023.82,6023.82,6023.82,272
2002/3/15,12:02:00,6027.09,6027.09,6027.09,6027.09,256
2002/3/15,12:03:00,6030.29,6030.29,6030.29,6030.29,193
2002/3/15,12:04:00,6027.62,6027.62,6027.62,6027.62,165
2002/3/15,12:05:00,6030.15,6030.15,6030.15,6030.15,250
2002/3/15,12:06:00,6029.68,6029.68,6029.68,6029.68,263
2002/3/15,12:07:00,6031.15,6031.15,6031.15,6031.15,253
2002/3/15,12:08:00,6030.84,6030.84,6030.84,6030.84,199
2002/3/15,12:09:00,6032.63,6032.63,6032.63,6032.63,176
2002/3/15,12:10:00,6029.30,6029.30,6029.30,6029.30,161
2002/3/15,12:11:00,6028.10,6028.10,6028.10,6028.10,218
2002/3/15,12:12:00,6026.98,6026.98,6026.98,6026.98,272
2002/3/15,12:13:00,6026.94,6026.94,6026.94,6026.94,183
2002/3/15,12:14:00,6027.13,6027.13,6027.13,6027.13,212
2002/3/15,12:15:00,6027.65,6027.65,6027.65,6027.65,148
2002/3/15,12:16:00,6027.86,6027.86,6027.86,6027.86,143
2002/3/15,12:17:00,6028.17,6028.17,6028.17,6028.17,245
2002/3/15,12:18:00,6022.28,6022.28,6022.28,6022.28,144
2002/3/15,12:19:00,6022.07,6022.07,6022.07,6022.07,134
2002/3/15,12:20:00,6023.28,6023.28,6023.28,6023.28,199
2002/3/15,12:21:00,6024.61,6024.61,6024.61,6024.61,191
2002/3/15,12:22:00,6015.42,6015.42,6015.42,6015.42,232
2002/3/15,12:23:00,6014.94,6014.94,6014.94,6014.94,172
2002/3/15,12:24:00,6023.48,6023.48,6023.48,6023.48,124
2002/3/15,12:25:00,6018.16,6018.16,6018.16,6018.16,225
2002/3/15,12:26:00,6012.93,6012.93,6012.93,6012.93,219
2002/3/15,12:27:00,6020.36,6020.36,6020.36,6020.36,273
2002/3/15,12:28:00,6015.96,6015.96,6015.96,6015.96,154
2002/3/15,12:29:00,6015.63,6015.63,6015.63,6015.63,232
2002/3/15,12:30:00,6016.39,6016.39,6016.39,6016.39,194
2002/3/15,12:31:00,6016.03,6016.03,6016.03,6016.03,203
2002/3/15,12:32:00,6019.32,6019.32,6019.32,6019.32,290
2002/3/15,12:33:00,6015.10,6015.10,6015.10,6015.10,166
2002/3/15,12:34:00,6017.75,6017.75,6017.75,6017.75,205
2002/3/15,12:35:00,6012.78,6012.78,6012.78,6012.78,245
2002/3/15,12:36:00,6010.97,6010.97,6010.97,6010.97,189
2002/3/15,12:37:00,6006.48,6006.48,6006.48,6006.48,299
2002/3/15,12:38:00,6005.01,6005.01,6005.01,6005.01,295
2002/3/15,12:39:00,6003.17,6003.17,6003.17,6003.17,264
2002/3/15,12:40:00,6000.70,6000.70,6000.70,6000.70,376
2002/3/15,12:41:00,5991.81,5991.81,5991.81,5991.81,441
2002/3/15,12:42:00,5982.62,5982.62,5982.62,5982.62,651
2002/3/15,12:43:00,5978.10,5978.10,5978.10,5978.10,595
2002/3/15,12:44:00,5975.24,5975.24,5975.24,5975.24,717
2002/3/15,12:45:00,5973.00,5973.00,5973.00,5973.00,840
2002/3/15,12:46:00,5976.82,5976.82,5976.82,5976.82,766
2002/3/15,12:47:00,5982.26,5982.26,5982.26,5982.26,740
2002/3/15,12:48:00,5980.57,5980.57,5980.57,5980.57,411
2002/3/15,12:49:00,5992.59,5992.59,5992.59,5992.59,322
2002/3/15,12:50:00,5994.50,5994.50,5994.50,5994.50,258
2002/3/15,12:51:00,5994.48,5994.48,5994.48,5994.48,353
2002/3/15,12:52:00,5991.67,5991.67,5991.67,5991.67,442
2002/3/15,12:53:00,5986.35,5986.35,5986.35,5986.35,270
2002/3/15,12:54:00,5984.72,5984.72,5984.72,5984.72,254
2002/3/15,12:55:00,5979.54,5979.54,5979.54,5979.54,256
2002/3/15,12:56:00,5977.64,5977.64,5977.64,5977.64,435
2002/3/15,12:57:00,5976.80,5976.80,5976.80,5976.80,403
2002/3/15,12:58:00,5972.21,5972.21,5972.21,5972.21,364
2002/3/15,12:59:00,5968.89,5968.89,5968.89,5968.89,271
2002/3/15,13:00:00,5967.34,5967.34,5967.34,5967.34,297
2002/3/15,13:01:00,5967.19,5967.19,5967.19,5967.19,447
2002/3/15,13:02:00,5967.47,5967.47,5967.47,5967.47,632
2002/3/15,13:03:00,5964.39,5964.39,5964.39,5964.39,508
2002/3/15,13:04:00,5964.33,5964.33,5964.33,5964.33,408
2002/3/15,13:05:00,5963.63,5963.63,5963.63,5963.63,437
2002/3/15,13:06:00,5966.05,5966.05,5966.05,5966.05,481
2002/3/15,13:07:00,5973.30,5973.30,5973.30,5973.30,561
2002/3/15,13:08:00,5976.96,5976.96,5976.96,5976.96,356
2002/3/15,13:09:00,5974.24,5974.24,5974.24,5974.24,323
2002/3/15,13:10:00,5977.71,5977.71,5977.71,5977.71,380
2002/3/15,13:11:00,5986.98,5986.98,5986.98,5986.98,366
2002/3/15,13:12:00,5986.98,5986.98,5986.98,5986.98,429
2002/3/15,13:13:00,5982.26,5982.26,5982.26,5982.26,296
2002/3/15,13:14:00,5981.94,5981.94,5981.94,5981.94,304
2002/3/15,13:15:00,5984.20,5984.20,5984.20,5984.20,287
2002/3/15,13:16:00,5979.05,5979.05,5979.05,5979.05,477
2002/3/15,13:17:00,5976.94,5976.94,5976.94,5976.94,474
2002/3/15,13:18:00,5973.68,5973.68,5973.68,5973.68,384
2002/3/15,13:19:00,5972.54,5972.54,5972.54,5972.54,336
2002/3/15,13:20:00,5974.36,5974.36,5974.36,5974.36,481
2002/3/15,13:21:00,5965.73,5965.73,5965.73,5965.73,523
2002/3/15,13:22:00,5966.75,5966.75,5966.75,5966.75,721
2002/3/15,13:23:00,5961.59,5961.59,5961.59,5961.59,732
2002/3/15,13:24:00,5951.20,5951.20,5951.20,5951.20,841
2002/3/15,13:25:00,5945.03,5945.03,5945.03,5945.03,752
2002/3/15,13:26:00,5940.12,5940.12,5940.12,5940.12,862
2002/3/15,13:27:00,5939.46,5939.46,5939.46,5939.46,1428
2002/3/15,13:28:00,5942.27,5942.27,5942.27,5942.27,1129
2002/3/15,13:29:00,5940.98,5940.98,5940.98,5940.98,1242
2002/3/15,13:30:00,5951.45,5951.45,5951.45,5951.45,4012
2002/3/18,09:00:00,5951.45,5951.45,5951.45,5951.45,0
2002/3/18,09:01:00,5999.60,5999.60,5999.60,5999.60,0
2002/3/18,09:02:00,6002.33,6002.33,6002.33,6002.33,2912
2002/3/18,09:03:00,5995.94,5995.94,5995.94,5995.94,763
2002/3/18,09:04:00,5993.17,5993.17,5993.17,5993.17,793
2002/3/18,09:05:00,5975.27,5975.27,5975.27,5975.27,793
2002/3/18,09:06:00,5963.50,5963.50,5963.50,5963.50,805
2002/3/18,09:07:00,5956.14,5956.14,5956.14,5956.14,991
2002/3/18,09:08:00,5942.67,5942.67,5942.67,5942.67,714
2002/3/18,09:09:00,5928.59,5928.59,5928.59,5928.59,690
2002/3/18,09:10:00,5920.64,5920.64,5920.64,5920.64,678
2002/3/18,09:11:00,5927.19,5927.19,5927.19,5927.19,647
2002/3/18,09:12:00,5928.75,5928.75,5928.75,5928.75,976
2002/3/18,09:13:00,5937.88,5937.88,5937.88,5937.88,587
2002/3/18,09:14:00,5953.08,5953.08,5953.08,5953.08,630
2002/3/18,09:15:00,5963.92,5963.92,5963.92,5963.92,602
2002/3/18,09:16:00,5968.28,5968.28,5968.28,5968.28,556
2002/3/18,09:17:00,5966.06,5966.06,5966.06,5966.06,683
2002/3/18,09:18:00,5962.33,5962.33,5962.33,5962.33,465
2002/3/18,09:19:00,5962.78,5962.78,5962.78,5962.78,403
2002/3/18,09:20:00,5968.36,5968.36,5968.36,5968.36,355
2002/3/18,09:21:00,5968.72,5968.72,5968.72,5968.72,392
2002/3/18,09:22:00,5969.21,5969.21,5969.21,5969.21,596
2002/3/18,09:23:00,5978.78,5978.78,5978.78,5978.78,365
2002/3/18,09:24:00,5979.10,5979.10,5979.10,5979.10,324
2002/3/18,09:25:00,5983.39,5983.39,5983.39,5983.39,368
2002/3/18,09:26:00,5980.49,5980.49,5980.49,5980.49,438
2002/3/18,09:27:00,5985.41,5985.41,5985.41,5985.41,453
2002/3/18,09:28:00,5983.31,5983.31,5983.31,5983.31,387
2002/3/18,09:29:00,5983.72,5983.72,5983.72,5983.72,365
2002/3/18,09:30:00,5984.18,5984.18,5984.18,5984.18,392
2002/3/18,09:31:00,5984.61,5984.61,5984.61,5984.61,373
2002/3/18,09:32:00,5972.87,5972.87,5972.87,5972.87,545
2002/3/18,09:33:00,5972.88,5972.88,5972.88,5972.88,303
2002/3/18,09:34:00,5978.73,5978.73,5978.73,5978.73,242
2002/3/18,09:35:00,5976.44,5976.44,5976.44,5976.44,279
2002/3/18,09:36:00,5969.27,5969.27,5969.27,5969.27,302
2002/3/18,09:37:00,5970.14,5970.14,5970.14,5970.14,338
2002/3/18,09:38:00,5967.21,5967.21,5967.21,5967.21,337
2002/3/18,09:39:00,5964.71,5964.71,5964.71,5964.71,247
2002/3/18,09:40:00,5967.27,5967.27,5967.27,5967.27,227
2002/3/18,09:41:00,5969.83,5969.83,5969.83,5969.83,231
2002/3/18,09:42:00,5968.70,5968.70,5968.70,5968.70,511
2002/3/18,09:43:00,5969.52,5969.52,5969.52,5969.52,251
2002/3/18,09:44:00,5962.35,5962.35,5962.35,5962.35,203
2002/3/18,09:45:00,5962.03,5962.03,5962.03,5962.03,261
2002/3/18,09:46:00,5956.85,5956.85,5956.85,5956.85,226
2002/3/18,09:47:00,5954.97,5954.97,5954.97,5954.97,349
2002/3/18,09:48:00,5958.50,5958.50,5958.50,5958.50,236
2002/3/18,09:49:00,5957.72,5957.72,5957.72,5957.72,230
2002/3/18,09:50:00,5952.05,5952.05,5952.05,5952.05,225
2002/3/18,09:51:00,5950.44,5950.44,5950.44,5950.44,277
2002/3/18,09:52:00,5948.57,5948.57,5948.57,5948.57,475
2002/3/18,09:53:00,5947.30,5947.30,5947.30,5947.30,242
2002/3/18,09:54:00,5949.52,5949.52,5949.52,5949.52,338
2002/3/18,09:55:00,5945.93,5945.93,5945.93,5945.93,240
2002/3/18,09:56:00,5950.15,5950.15,5950.15,5950.15,241
2002/3/18,09:57:00,5949.93,5949.93,5949.93,5949.93,287
2002/3/18,09:58:00,5951.65,5951.65,5951.65,5951.65,221
2002/3/18,09:59:00,5954.07,5954.07,5954.07,5954.07,180
2002/3/18,10:00:00,5955.53,5955.53,5955.53,5955.53,149
2002/3/18,10:01:00,5956.49,5956.49,5956.49,5956.49,172
2002/3/18,10:02:00,5957.69,5957.69,5957.69,5957.69,255
2002/3/18,10:03:00,5961.53,5961.53,5961.53,5961.53,156
2002/3/18,10:04:00,5958.98,5958.98,5958.98,5958.98,178
2002/3/18,10:05:00,5958.38,5958.38,5958.38,5958.38,189
2002/3/18,10:06:00,5951.20,5951.20,5951.20,5951.20,176
2002/3/18,10:07:00,5959.48,5959.48,5959.48,5959.48,251
2002/3/18,10:08:00,5953.97,5953.97,5953.97,5953.97,148
2002/3/18,10:09:00,5949.06,5949.06,5949.06,5949.06,180
2002/3/18,10:10:00,5949.80,5949.80,5949.80,5949.80,162
2002/3/18,10:11:00,5947.79,5947.79,5947.79,5947.79,215
2002/3/18,10:12:00,5943.82,5943.82,5943.82,5943.82,355
2002/3/18,10:13:00,5945.78,5945.78,5945.78,5945.78,232
2002/3/18,10:14:00,5939.96,5939.96,5939.96,5939.96,249
2002/3/18,10:15:00,5938.41,5938.41,5938.41,5938.41,266
2002/3/18,10:16:00,5932.63,5932.63,5932.63,5932.63,285
2002/3/18,10:17:00,5932.88,5932.88,5932.88,5932.88,402
2002/3/18,10:18:00,5928.25,5928.25,5928.25,5928.25,351
2002/3/18,10:19:00,5926.63,5926.63,5926.63,5926.63,294
2002/3/18,10:20:00,5923.98,5923.98,5923.98,5923.98,301
2002/3/18,10:21:00,5920.31,5920.31,5920.31,5920.31,329
2002/3/18,10:22:00,5920.49,5920.49,5920.49,5920.49,406
2002/3/18,10:23:00,5919.89,5919.89,5919.89,5919.89,274
2002/3/18,10:24:00,5920.40,5920.40,5920.40,5920.40,247
2002/3/18,10:25:00,5917.68,5917.68,5917.68,5917.68,176
2002/3/18,10:26:00,5920.01,5920.01,5920.01,5920.01,252
2002/3/18,10:27:00,5922.91,5922.91,5922.91,5922.91,262
2002/3/18,10:28:00,5927.55,5927.55,5927.55,5927.55,179
2002/3/18,10:29:00,5928.26,5928.26,5928.26,5928.26,206
2002/3/18,10:30:00,5931.26,5931.26,5931.26,5931.26,292
2002/3/18,10:31:00,5928.04,5928.04,5928.04,5928.04,206
2002/3/18,10:32:00,5933.59,5933.59,5933.59,5933.59,350
2002/3/18,10:33:00,5934.00,5934.00,5934.00,5934.00,173
2002/3/18,10:34:00,5933.16,5933.16,5933.16,5933.16,154
2002/3/18,10:35:00,5933.96,5933.96,5933.96,5933.96,162
2002/3/18,10:36:00,5929.84,5929.84,5929.84,5929.84,174
2002/3/18,10:37:00,5925.58,5925.58,5925.58,5925.58,169
2002/3/18,10:38:00,5923.14,5923.14,5923.14,5923.14,185
2002/3/18,10:39:00,5919.85,5919.85,5919.85,5919.85,130
2002/3/18,10:40:00,5917.07,5917.07,5917.07,5917.07,121
2002/3/18,10:41:00,5920.49,5920.49,5920.49,5920.49,189
2002/3/18,10:42:00,5922.60,5922.60,5922.60,5922.60,264
2002/3/18,10:43:00,5917.89,5917.89,5917.89,5917.89,190
2002/3/18,10:44:00,5922.55,5922.55,5922.55,5922.55,160
2002/3/18,10:45:00,5917.12,5917.12,5917.12,5917.12,175
2002/3/18,10:46:00,5918.73,5918.73,5918.73,5918.73,172
2002/3/18,10:47:00,5924.65,5924.65,5924.65,5924.65,230
2002/3/18,10:48:00,5925.41,5925.41,5925.41,5925.41,126
2002/3/18,10:49:00,5924.16,5924.16,5924.16,5924.16,143
2002/3/18,10:50:00,5924.23,5924.23,5924.23,5924.23,146
2002/3/18,10:51:00,5927.72,5927.72,5927.72,5927.72,189
2002/3/18,10:52:00,5925.55,5925.55,5925.55,5925.55,227
2002/3/18,10:53:00,5925.71,5925.71,5925.71,5925.71,150
2002/3/18,10:54:00,5927.05,5927.05,5927.05,5927.05,135
2002/3/18,10:55:00,5932.63,5932.63,5932.63,5932.63,112
2002/3/18,10:56:00,5934.35,5934.35,5934.35,5934.35,128
2002/3/18,10:57:00,5934.74,5934.74,5934.74,5934.74,164
2002/3/18,10:58:00,5930.70,5930.70,5930.70,5930.70,163
2002/3/18,10:59:00,5938.48,5938.48,5938.48,5938.48,202
2002/3/18,11:00:00,5933.84,5933.84,5933.84,5933.84,206
2002/3/18,11:01:00,5932.62,5932.62,5932.62,5932.62,193
2002/3/18,11:02:00,5937.47,5937.47,5937.47,5937.47,247
2002/3/18,11:03:00,5934.80,5934.80,5934.80,5934.80,145
2002/3/18,11:04:00,5939.98,5939.98,5939.98,5939.98,110
2002/3/18,11:05:00,5941.82,5941.82,5941.82,5941.82,116
2002/3/18,11:06:00,5943.36,5943.36,5943.36,5943.36,149
2002/3/18,11:07:00,5940.93,5940.93,5940.93,5940.93,210
2002/3/18,11:08:00,5942.33,5942.33,5942.33,5942.33,160
2002/3/18,11:09:00,5944.04,5944.04,5944.04,5944.04,171
2002/3/18,11:10:00,5944.41,5944.41,5944.41,5944.41,151
2002/3/18,11:11:00,5944.64,5944.64,5944.64,5944.64,152
2002/3/18,11:12:00,5944.27,5944.27,5944.27,5944.27,250
2002/3/18,11:13:00,5942.12,5942.12,5942.12,5942.12,168
2002/3/18,11:14:00,5946.28,5946.28,5946.28,5946.28,139
2002/3/18,11:15:00,5943.82,5943.82,5943.82,5943.82,124
2002/3/18,11:16:00,5943.87,5943.87,5943.87,5943.87,132
2002/3/18,11:17:00,5943.08,5943.08,5943.08,5943.08,118
2002/3/18,11:18:00,5944.59,5944.59,5944.59,5944.59,104
2002/3/18,11:19:00,5943.09,5943.09,5943.09,5943.09,88
2002/3/18,11:20:00,5941.51,5941.51,5941.51,5941.51,105
2002/3/18,11:21:00,5943.97,5943.97,5943.97,5943.97,173
2002/3/18,11:22:00,5944.22,5944.22,5944.22,5944.22,240
2002/3/18,11:23:00,5944.31,5944.31,5944.31,5944.31,151
2002/3/18,11:24:00,5943.71,5943.71,5943.71,5943.71,106
2002/3/18,11:25:00,5944.27,5944.27,5944.27,5944.27,98
2002/3/18,11:26:00,5946.20,5946.20,5946.20,5946.20,139
2002/3/18,11:27:00,5944.38,5944.38,5944.38,5944.38,134
2002/3/18,11:28:00,5945.34,5945.34,5945.34,5945.34,112
2002/3/18,11:29:00,5942.71,5942.71,5942.71,5942.71,91
2002/3/18,11:30:00,5938.59,5938.59,5938.59,5938.59,112
2002/3/18,11:31:00,5941.31,5941.31,5941.31,5941.31,128
2002/3/18,11:32:00,5935.80,5935.80,5935.80,5935.80,192
2002/3/18,11:33:00,5934.18,5934.18,5934.18,5934.18,118
2002/3/18,11:34:00,5932.71,5932.71,5932.71,5932.71,126
2002/3/18,11:35:00,5937.14,5937.14,5937.14,5937.14,119
2002/3/18,11:36:00,5933.13,5933.13,5933.13,5933.13,149
2002/3/18,11:37:00,5938.70,5938.70,5938.70,5938.70,153
2002/3/18,11:38:00,5930.98,5930.98,5930.98,5930.98,98
2002/3/18,11:39:00,5937.09,5937.09,5937.09,5937.09,77
2002/3/18,11:40:00,5937.35,5937.35,5937.35,5937.35,94
2002/3/18,11:41:00,5932.44,5932.44,5932.44,5932.44,138
2002/3/18,11:42:00,5930.76,5930.76,5930.76,5930.76,146
2002/3/18,11:43:00,5930.03,5930.03,5930.03,5930.03,100
2002/3/18,11:44:00,5929.41,5929.41,5929.41,5929.41,91
2002/3/18,11:45:00,5934.41,5934.41,5934.41,5934.41,142
2002/3/18,11:46:00,5928.34,5928.34,5928.34,5928.34,117
2002/3/18,11:47:00,5936.55,5936.55,5936.55,5936.55,148
2002/3/18,11:48:00,5940.40,5940.40,5940.40,5940.40,124
2002/3/18,11:49:00,5930.44,5930.44,5930.44,5930.44,115
2002/3/18,11:50:00,5931.07,5931.07,5931.07,5931.07,108
2002/3/18,11:51:00,5932.11,5932.11,5932.11,5932.11,147
2002/3/18,11:52:00,5936.60,5936.60,5936.60,5936.60,152
2002/3/18,11:53:00,5935.03,5935.03,5935.03,5935.03,93
2002/3/18,11:54:00,5936.66,5936.66,5936.66,5936.66,105
2002/3/18,11:55:00,5936.73,5936.73,5936.73,5936.73,80
2002/3/18,11:56:00,5947.44,5947.44,5947.44,5947.44,232
2002/3/18,11:57:00,5949.54,5949.54,5949.54,5949.54,270
2002/3/18,11:58:00,5955.47,5955.47,5955.47,5955.47,300
2002/3/18,11:59:00,5959.14,5959.14,5959.14,5959.14,288
2002/3/18,12:00:00,5962.43,5962.43,5962.43,5962.43,325
2002/3/18,12:01:00,5962.63,5962.63,5962.63,5962.63,327
2002/3/18,12:02:00,5959.95,5959.95,5959.95,5959.95,356
2002/3/18,12:03:00,5963.23,5963.23,5963.23,5963.23,222
2002/3/18,12:04:00,5962.13,5962.13,5962.13,5962.13,247
2002/3/18,12:05:00,5957.10,5957.10,5957.10,5957.10,163
2002/3/18,12:06:00,5958.49,5958.49,5958.49,5958.49,228
2002/3/18,12:07:00,5956.62,5956.62,5956.62,5956.62,201
2002/3/18,12:08:00,5956.92,5956.92,5956.92,5956.92,137
2002/3/18,12:09:00,5959.89,5959.89,5959.89,5959.89,136
2002/3/18,12:10:00,5956.63,5956.63,5956.63,5956.63,131
2002/3/18,12:11:00,5961.00,5961.00,5961.00,5961.00,129
2002/3/18,12:12:00,5953.82,5953.82,5953.82,5953.82,180
2002/3/18,12:13:00,5951.27,5951.27,5951.27,5951.27,99
2002/3/18,12:14:00,5954.50,5954.50,5954.50,5954.50,113
2002/3/18,12:15:00,5949.08,5949.08,5949.08,5949.08,106
2002/3/18,12:16:00,5947.44,5947.44,5947.44,5947.44,131
2002/3/18,12:17:00,5952.27,5952.27,5952.27,5952.27,161
2002/3/18,12:18:00,5946.47,5946.47,5946.47,5946.47,107
2002/3/18,12:19:00,5947.76,5947.76,5947.76,5947.76,109
2002/3/18,12:20:00,5950.54,5950.54,5950.54,5950.54,91
2002/3/18,12:21:00,5951.88,5951.88,5951.88,5951.88,122
2002/3/18,12:22:00,5952.59,5952.59,5952.59,5952.59,164
2002/3/18,12:23:00,5953.86,5953.86,5953.86,5953.86,127
2002/3/18,12:24:00,5956.73,5956.73,5956.73,5956.73,116
2002/3/18,12:25:00,5958.46,5958.46,5958.46,5958.46,106
2002/3/18,12:26:00,5958.94,5958.94,5958.94,5958.94,152
2002/3/18,12:27:00,5956.20,5956.20,5956.20,5956.20,222
2002/3/18,12:28:00,5958.75,5958.75,5958.75,5958.75,124
2002/3/18,12:29:00,5959.85,5959.85,5959.85,5959.85,136
2002/3/18,12:30:00,5959.83,5959.83,5959.83,5959.83,132
2002/3/18,12:31:00,5965.59,5965.59,5965.59,5965.59,161
2002/3/18,12:32:00,5962.36,5962.36,5962.36,5962.36,225
2002/3/18,12:33:00,5968.03,5968.03,5968.03,5968.03,149
2002/3/18,12:34:00,5966.66,5966.66,5966.66,5966.66,192
2002/3/18,12:35:00,5968.97,5968.97,5968.97,5968.97,190
2002/3/18,12:36:00,5974.16,5974.16,5974.16,5974.16,212
2002/3/18,12:37:00,5975.88,5975.88,5975.88,5975.88,284
2002/3/18,12:38:00,5977.17,5977.17,5977.17,5977.17,232
2002/3/18,12:39:00,5978.30,5978.30,5978.30,5978.30,228
2002/3/18,12:40:00,5981.92,5981.92,5981.92,5981.92,174
2002/3/18,12:41:00,5978.56,5978.56,5978.56,5978.56,266
2002/3/18,12:42:00,5972.34,5972.34,5972.34,5972.34,371
2002/3/18,12:43:00,5974.31,5974.31,5974.31,5974.31,222
2002/3/18,12:44:00,5969.23,5969.23,5969.23,5969.23,206
2002/3/18,12:45:00,5965.14,5965.14,5965.14,5965.14,174
2002/3/18,12:46:00,5968.10,5968.10,5968.10,5968.10,217
2002/3/18,12:47:00,5961.89,5961.89,5961.89,5961.89,179
2002/3/18,12:48:00,5959.40,5959.40,5959.40,5959.40,162
2002/3/18,12:49:00,5957.71,5957.71,5957.71,5957.71,150
2002/3/18,12:50:00,5962.22,5962.22,5962.22,5962.22,171
2002/3/18,12:51:00,5955.44,5955.44,5955.44,5955.44,226
2002/3/18,12:52:00,5957.51,5957.51,5957.51,5957.51,214
2002/3/18,12:53:00,5959.76,5959.76,5959.76,5959.76,156
2002/3/18,12:54:00,5960.66,5960.66,5960.66,5960.66,134
2002/3/18,12:55:00,5959.64,5959.64,5959.64,5959.64,125
2002/3/18,12:56:00,5960.87,5960.87,5960.87,5960.87,124
2002/3/18,12:57:00,5966.78,5966.78,5966.78,5966.78,145
2002/3/18,12:58:00,5966.88,5966.88,5966.88,5966.88,117
2002/3/18,12:59:00,5967.89,5967.89,5967.89,5967.89,133
2002/3/18,13:00:00,5968.02,5968.02,5968.02,5968.02,131
2002/3/18,13:01:00,5971.09,5971.09,5971.09,5971.09,224
2002/3/18,13:02:00,5969.42,5969.42,5969.42,5969.42,309
2002/3/18,13:03:00,5970.38,5970.38,5970.38,5970.38,169
2002/3/18,13:04:00,5975.25,5975.25,5975.25,5975.25,175
2002/3/18,13:05:00,5975.48,5975.48,5975.48,5975.48,169
2002/3/18,13:06:00,5968.58,5968.58,5968.58,5968.58,168
2002/3/18,13:07:00,5979.02,5979.02,5979.02,5979.02,297
2002/3/18,13:08:00,5975.56,5975.56,5975.56,5975.56,279
2002/3/18,13:09:00,5971.11,5971.11,5971.11,5971.11,239
2002/3/18,13:10:00,5967.29,5967.29,5967.29,5967.29,240
2002/3/18,13:11:00,5965.08,5965.08,5965.08,5965.08,234
2002/3/18,13:12:00,5965.66,5965.66,5965.66,5965.66,373
2002/3/18,13:13:00,5965.55,5965.55,5965.55,5965.55,243
2002/3/18,13:14:00,5965.26,5965.26,5965.26,5965.26,201
2002/3/18,13:15:00,5959.92,5959.92,5959.92,5959.92,240
2002/3/18,13:16:00,5964.51,5964.51,5964.51,5964.51,269
2002/3/18,13:17:00,5959.42,5959.42,5959.42,5959.42,340
2002/3/18,13:18:00,5964.35,5964.35,5964.35,5964.35,250
2002/3/18,13:19:00,5963.04,5963.04,5963.04,5963.04,262
2002/3/18,13:20:00,5963.36,5963.36,5963.36,5963.36,350
2002/3/18,13:21:00,5964.35,5964.35,5964.35,5964.35,417
2002/3/18,13:22:00,5956.90,5956.90,5956.90,5956.90,538
2002/3/18,13:23:00,5967.08,5967.08,5967.08,5967.08,293
2002/3/18,13:24:00,5957.21,5957.21,5957.21,5957.21,297
2002/3/18,13:25:00,5967.88,5967.88,5967.88,5967.88,390
2002/3/18,13:26:00,5963.57,5963.57,5963.57,5963.57,426
2002/3/18,13:27:00,5972.62,5972.62,5972.62,5972.62,639
2002/3/18,13:28:00,5967.69,5967.69,5967.69,5967.69,604
2002/3/18,13:29:00,5964.58,5964.58,5964.58,5964.58,659
2002/3/18,13:30:00,5972.11,5972.11,5972.11,5972.11,3336
2002/3/19,09:00:00,5972.11,5972.11,5972.11,5972.11,0
2002/3/19,09:01:00,5989.73,5989.73,5989.73,5989.73,0
2002/3/19,09:02:00,5987.86,5987.86,5987.86,5987.86,4547
2002/3/19,09:03:00,5987.35,5987.35,5987.35,5987.35,627
2002/3/19,09:04:00,5990.83,5990.83,5990.83,5990.83,868
2002/3/19,09:05:00,5983.60,5983.60,5983.60,5983.60,761
2002/3/19,09:06:00,5989.26,5989.26,5989.26,5989.26,706
2002/3/19,09:07:00,5992.24,5992.24,5992.24,5992.24,876
2002/3/19,09:08:00,5996.00,5996.00,5996.00,5996.00,784
2002/3/19,09:09:00,5996.85,5996.85,5996.85,5996.85,717
2002/3/19,09:10:00,6003.86,6003.86,6003.86,6003.86,690
2002/3/19,09:11:00,6003.92,6003.92,6003.92,6003.92,790
2002/3/19,09:12:00,6004.55,6004.55,6004.55,6004.55,844
2002/3/19,09:13:00,6005.44,6005.44,6005.44,6005.44,669
2002/3/19,09:14:00,6007.66,6007.66,6007.66,6007.66,615
2002/3/19,09:15:00,5999.96,5999.96,5999.96,5999.96,665
2002/3/19,09:16:00,6005.87,6005.87,6005.87,6005.87,586
2002/3/19,09:17:00,5999.10,5999.10,5999.10,5999.10,686
2002/3/19,09:18:00,5992.89,5992.89,5992.89,5992.89,626
2002/3/19,09:19:00,5992.21,5992.21,5992.21,5992.21,485
2002/3/19,09:20:00,5980.65,5980.65,5980.65,5980.65,513
2002/3/19,09:21:00,5982.70,5982.70,5982.70,5982.70,574
2002/3/19,09:22:00,5974.51,5974.51,5974.51,5974.51,704
2002/3/19,09:23:00,5971.23,5971.23,5971.23,5971.23,558
2002/3/19,09:24:00,5972.18,5972.18,5972.18,5972.18,546
2002/3/19,09:25:00,5962.19,5962.19,5962.19,5962.19,505
2002/3/19,09:26:00,5954.45,5954.45,5954.45,5954.45,566
2002/3/19,09:27:00,5956.13,5956.13,5956.13,5956.13,642
2002/3/19,09:28:00,5956.49,5956.49,5956.49,5956.49,590
2002/3/19,09:29:00,5954.64,5954.64,5954.64,5954.64,425
2002/3/19,09:30:00,5951.43,5951.43,5951.43,5951.43,415
2002/3/19,09:31:00,5951.95,5951.95,5951.95,5951.95,379
2002/3/19,09:32:00,5954.28,5954.28,5954.28,5954.28,471
2002/3/19,09:33:00,5952.55,5952.55,5952.55,5952.55,259
2002/3/19,09:34:00,5957.86,5957.86,5957.86,5957.86,312
2002/3/19,09:35:00,5954.21,5954.21,5954.21,5954.21,289
2002/3/19,09:36:00,5959.83,5959.83,5959.83,5959.83,288
2002/3/19,09:37:00,5958.51,5958.51,5958.51,5958.51,303
2002/3/19,09:38:00,5955.38,5955.38,5955.38,5955.38,221
2002/3/19,09:39:00,5959.71,5959.71,5959.71,5959.71,260
2002/3/19,09:40:00,5960.07,5960.07,5960.07,5960.07,274
2002/3/19,09:41:00,5957.75,5957.75,5957.75,5957.75,283
2002/3/19,09:42:00,5960.83,5960.83,5960.83,5960.83,368
2002/3/19,09:43:00,5957.76,5957.76,5957.76,5957.76,286
2002/3/19,09:44:00,5959.73,5959.73,5959.73,5959.73,296
2002/3/19,09:45:00,5956.74,5956.74,5956.74,5956.74,334
2002/3/19,09:46:00,5950.82,5950.82,5950.82,5950.82,426
2002/3/19,09:47:00,5941.48,5941.48,5941.48,5941.48,351
2002/3/19,09:48:00,5938.94,5938.94,5938.94,5938.94,466
2002/3/19,09:49:00,5937.14,5937.14,5937.14,5937.14,394
2002/3/19,09:50:00,5923.10,5923.10,5923.10,5923.10,534
2002/3/19,09:51:00,5917.49,5917.49,5917.49,5917.49,493
2002/3/19,09:52:00,5913.71,5913.71,5913.71,5913.71,832
2002/3/19,09:53:00,5912.82,5912.82,5912.82,5912.82,611
2002/3/19,09:54:00,5912.62,5912.62,5912.62,5912.62,519
2002/3/19,09:55:00,5916.47,5916.47,5916.47,5916.47,511
2002/3/19,09:56:00,5919.69,5919.69,5919.69,5919.69,448
2002/3/19,09:57:00,5923.25,5923.25,5923.25,5923.25,478
2002/3/19,09:58:00,5922.30,5922.30,5922.30,5922.30,377
2002/3/19,09:59:00,5929.15,5929.15,5929.15,5929.15,345
2002/3/19,10:00:00,5926.63,5926.63,5926.63,5926.63,264
2002/3/19,10:01:00,5925.36,5925.36,5925.36,5925.36,323
2002/3/19,10:02:00,5923.35,5923.35,5923.35,5923.35,346
2002/3/19,10:03:00,5919.48,5919.48,5919.48,5919.48,241
2002/3/19,10:04:00,5918.37,5918.37,5918.37,5918.37,252
2002/3/19,10:05:00,5913.84,5913.84,5913.84,5913.84,232
2002/3/19,10:06:00,5908.66,5908.66,5908.66,5908.66,254
2002/3/19,10:07:00,5908.81,5908.81,5908.81,5908.81,273
2002/3/19,10:08:00,5909.34,5909.34,5909.34,5909.34,283
2002/3/19,10:09:00,5909.70,5909.70,5909.70,5909.70,284
2002/3/19,10:10:00,5907.53,5907.53,5907.53,5907.53,332
2002/3/19,10:11:00,5908.16,5908.16,5908.16,5908.16,336
2002/3/19,10:12:00,5906.28,5906.28,5906.28,5906.28,377
2002/3/19,10:13:00,5906.92,5906.92,5906.92,5906.92,384
2002/3/19,10:14:00,5905.47,5905.47,5905.47,5905.47,288
2002/3/19,10:15:00,5903.22,5903.22,5903.22,5903.22,356
2002/3/19,10:16:00,5894.53,5894.53,5894.53,5894.53,403
2002/3/19,10:17:00,5892.80,5892.80,5892.80,5892.80,452
2002/3/19,10:18:00,5893.57,5893.57,5893.57,5893.57,399
2002/3/19,10:19:00,5891.76,5891.76,5891.76,5891.76,555
2002/3/19,10:20:00,5890.51,5890.51,5890.51,5890.51,474
2002/3/19,10:21:00,5881.31,5881.31,5881.31,5881.31,494
2002/3/19,10:22:00,5878.00,5878.00,5878.00,5878.00,585
2002/3/19,10:23:00,5877.39,5877.39,5877.39,5877.39,485
2002/3/19,10:24:00,5880.10,5880.10,5880.10,5880.10,455
2002/3/19,10:25:00,5886.24,5886.24,5886.24,5886.24,450
2002/3/19,10:26:00,5886.79,5886.79,5886.79,5886.79,446
2002/3/19,10:27:00,5892.63,5892.63,5892.63,5892.63,407
2002/3/19,10:28:00,5898.41,5898.41,5898.41,5898.41,269
2002/3/19,10:29:00,5902.85,5902.85,5902.85,5902.85,285
2002/3/19,10:30:00,5904.62,5904.62,5904.62,5904.62,307
2002/3/19,10:31:00,5906.37,5906.37,5906.37,5906.37,358
2002/3/19,10:32:00,5907.60,5907.60,5907.60,5907.60,435
2002/3/19,10:33:00,5911.89,5911.89,5911.89,5911.89,284
2002/3/19,10:34:00,5908.80,5908.80,5908.80,5908.80,260
2002/3/19,10:35:00,5915.51,5915.51,5915.51,5915.51,236
2002/3/19,10:36:00,5908.80,5908.80,5908.80,5908.80,290
2002/3/19,10:37:00,5907.57,5907.57,5907.57,5907.57,280
2002/3/19,10:38:00,5907.81,5907.81,5907.81,5907.81,224
2002/3/19,10:39:00,5906.12,5906.12,5906.12,5906.12,171
2002/3/19,10:40:00,5904.93,5904.93,5904.93,5904.93,172
2002/3/19,10:41:00,5904.83,5904.83,5904.83,5904.83,171
2002/3/19,10:42:00,5908.93,5908.93,5908.93,5908.93,205
2002/3/19,10:43:00,5906.32,5906.32,5906.32,5906.32,152
2002/3/19,10:44:00,5904.25,5904.25,5904.25,5904.25,109
2002/3/19,10:45:00,5904.57,5904.57,5904.57,5904.57,128
2002/3/19,10:46:00,5909.18,5909.18,5909.18,5909.18,147
2002/3/19,10:47:00,5912.58,5912.58,5912.58,5912.58,175
2002/3/19,10:48:00,5909.74,5909.74,5909.74,5909.74,117
2002/3/19,10:49:00,5912.87,5912.87,5912.87,5912.87,129
2002/3/19,10:50:00,5908.68,5908.68,5908.68,5908.68,181
2002/3/19,10:51:00,5915.64,5915.64,5915.64,5915.64,170
2002/3/19,10:52:00,5908.76,5908.76,5908.76,5908.76,170
2002/3/19,10:53:00,5915.09,5915.09,5915.09,5915.09,177
2002/3/19,10:54:00,5912.89,5912.89,5912.89,5912.89,184
2002/3/19,10:55:00,5915.78,5915.78,5915.78,5915.78,147
2002/3/19,10:56:00,5914.94,5914.94,5914.94,5914.94,178
2002/3/19,10:57:00,5914.24,5914.24,5914.24,5914.24,177
2002/3/19,10:58:00,5914.96,5914.96,5914.96,5914.96,107
2002/3/19,10:59:00,5918.37,5918.37,5918.37,5918.37,133
2002/3/19,11:00:00,5908.66,5908.66,5908.66,5908.66,127
2002/3/19,11:01:00,5912.46,5912.46,5912.46,5912.46,194
2002/3/19,11:02:00,5910.38,5910.38,5910.38,5910.38,204
2002/3/19,11:03:00,5904.75,5904.75,5904.75,5904.75,164
2002/3/19,11:04:00,5908.03,5908.03,5908.03,5908.03,196
2002/3/19,11:05:00,5908.54,5908.54,5908.54,5908.54,145
2002/3/19,11:06:00,5904.64,5904.64,5904.64,5904.64,197
2002/3/19,11:07:00,5908.13,5908.13,5908.13,5908.13,220
2002/3/19,11:08:00,5903.35,5903.35,5903.35,5903.35,170
2002/3/19,11:09:00,5903.82,5903.82,5903.82,5903.82,212
2002/3/19,11:10:00,5908.45,5908.45,5908.45,5908.45,149
2002/3/19,11:11:00,5907.75,5907.75,5907.75,5907.75,184
2002/3/19,11:12:00,5907.08,5907.08,5907.08,5907.08,256
2002/3/19,11:13:00,5903.23,5903.23,5903.23,5903.23,171
2002/3/19,11:14:00,5908.91,5908.91,5908.91,5908.91,159
2002/3/19,11:15:00,5910.01,5910.01,5910.01,5910.01,158
2002/3/19,11:16:00,5910.11,5910.11,5910.11,5910.11,132
2002/3/19,11:17:00,5905.86,5905.86,5905.86,5905.86,152
2002/3/19,11:18:00,5904.90,5904.90,5904.90,5904.90,143
2002/3/19,11:19:00,5906.79,5906.79,5906.79,5906.79,156
2002/3/19,11:20:00,5905.47,5905.47,5905.47,5905.47,128
2002/3/19,11:21:00,5909.87,5909.87,5909.87,5909.87,173
2002/3/19,11:22:00,5908.93,5908.93,5908.93,5908.93,187
2002/3/19,11:23:00,5907.24,5907.24,5907.24,5907.24,191
2002/3/19,11:24:00,5912.59,5912.59,5912.59,5912.59,144
2002/3/19,11:25:00,5908.38,5908.38,5908.38,5908.38,135
2002/3/19,11:26:00,5909.30,5909.30,5909.30,5909.30,172
2002/3/19,11:27:00,5913.71,5913.71,5913.71,5913.71,203
2002/3/19,11:28:00,5914.19,5914.19,5914.19,5914.19,214
2002/3/19,11:29:00,5911.99,5911.99,5911.99,5911.99,200
2002/3/19,11:30:00,5912.27,5912.27,5912.27,5912.27,160
2002/3/19,11:31:00,5911.49,5911.49,5911.49,5911.49,146
2002/3/19,11:32:00,5912.27,5912.27,5912.27,5912.27,187
2002/3/19,11:33:00,5918.68,5918.68,5918.68,5918.68,146
2002/3/19,11:34:00,5915.86,5915.86,5915.86,5915.86,168
2002/3/19,11:35:00,5913.94,5913.94,5913.94,5913.94,145
2002/3/19,11:36:00,5915.24,5915.24,5915.24,5915.24,204
2002/3/19,11:37:00,5918.88,5918.88,5918.88,5918.88,126
2002/3/19,11:38:00,5921.03,5921.03,5921.03,5921.03,103
2002/3/19,11:39:00,5920.71,5920.71,5920.71,5920.71,124
2002/3/19,11:40:00,5917.66,5917.66,5917.66,5917.66,113
2002/3/19,11:41:00,5919.79,5919.79,5919.79,5919.79,154
2002/3/19,11:42:00,5920.84,5920.84,5920.84,5920.84,222
2002/3/19,11:43:00,5915.34,5915.34,5915.34,5915.34,133
2002/3/19,11:44:00,5916.09,5916.09,5916.09,5916.09,148
2002/3/19,11:45:00,5919.07,5919.07,5919.07,5919.07,118
2002/3/19,11:46:00,5919.38,5919.38,5919.38,5919.38,158
2002/3/19,11:47:00,5916.03,5916.03,5916.03,5916.03,193
2002/3/19,11:48:00,5916.99,5916.99,5916.99,5916.99,139
2002/3/19,11:49:00,5914.04,5914.04,5914.04,5914.04,119
2002/3/19,11:50:00,5918.76,5918.76,5918.76,5918.76,135
2002/3/19,11:51:00,5922.35,5922.35,5922.35,5922.35,138
2002/3/19,11:52:00,5910.98,5910.98,5910.98,5910.98,127
2002/3/19,11:53:00,5913.06,5913.06,5913.06,5913.06,228
2002/3/19,11:54:00,5911.86,5911.86,5911.86,5911.86,129
2002/3/19,11:55:00,5911.24,5911.24,5911.24,5911.24,129
2002/3/19,11:56:00,5907.69,5907.69,5907.69,5907.69,121
2002/3/19,11:57:00,5912.18,5912.18,5912.18,5912.18,158
2002/3/19,11:58:00,5908.50,5908.50,5908.50,5908.50,127
2002/3/19,11:59:00,5913.70,5913.70,5913.70,5913.70,134
2002/3/19,12:00:00,5911.19,5911.19,5911.19,5911.19,115
2002/3/19,12:01:00,5908.47,5908.47,5908.47,5908.47,169
2002/3/19,12:02:00,5912.07,5912.07,5912.07,5912.07,206
2002/3/19,12:03:00,5905.84,5905.84,5905.84,5905.84,130
2002/3/19,12:04:00,5905.07,5905.07,5905.07,5905.07,148
2002/3/19,12:05:00,5907.52,5907.52,5907.52,5907.52,142
2002/3/19,12:06:00,5902.54,5902.54,5902.54,5902.54,167
2002/3/19,12:07:00,5906.80,5906.80,5906.80,5906.80,203
2002/3/19,12:08:00,5900.31,5900.31,5900.31,5900.31,200
2002/3/19,12:09:00,5903.63,5903.63,5903.63,5903.63,206
2002/3/19,12:10:00,5903.19,5903.19,5903.19,5903.19,201
2002/3/19,12:11:00,5899.74,5899.74,5899.74,5899.74,250
2002/3/19,12:12:00,5900.24,5900.24,5900.24,5900.24,256
2002/3/19,12:13:00,5902.43,5902.43,5902.43,5902.43,184
2002/3/19,12:14:00,5904.07,5904.07,5904.07,5904.07,149
2002/3/19,12:15:00,5902.94,5902.94,5902.94,5902.94,211
2002/3/19,12:16:00,5898.79,5898.79,5898.79,5898.79,223
2002/3/19,12:17:00,5904.68,5904.68,5904.68,5904.68,241
2002/3/19,12:18:00,5899.69,5899.69,5899.69,5899.69,167
2002/3/19,12:19:00,5900.98,5900.98,5900.98,5900.98,173
2002/3/19,12:20:00,5904.62,5904.62,5904.62,5904.62,155
2002/3/19,12:21:00,5900.83,5900.83,5900.83,5900.83,151
2002/3/19,12:22:00,5905.22,5905.22,5905.22,5905.22,194
2002/3/19,12:23:00,5903.21,5903.21,5903.21,5903.21,161
2002/3/19,12:24:00,5906.04,5906.04,5906.04,5906.04,111
2002/3/19,12:25:00,5902.35,5902.35,5902.35,5902.35,112
2002/3/19,12:26:00,5902.91,5902.91,5902.91,5902.91,139
2002/3/19,12:27:00,5906.47,5906.47,5906.47,5906.47,127
2002/3/19,12:28:00,5901.04,5901.04,5901.04,5901.04,111
2002/3/19,12:29:00,5904.90,5904.90,5904.90,5904.90,117
2002/3/19,12:30:00,5899.70,5899.70,5899.70,5899.70,109
2002/3/19,12:31:00,5901.46,5901.46,5901.46,5901.46,151
2002/3/19,12:32:00,5906.17,5906.17,5906.17,5906.17,204
2002/3/19,12:33:00,5899.65,5899.65,5899.65,5899.65,126
2002/3/19,12:34:00,5902.95,5902.95,5902.95,5902.95,122
2002/3/19,12:35:00,5900.41,5900.41,5900.41,5900.41,165
2002/3/19,12:36:00,5899.46,5899.46,5899.46,5899.46,155
2002/3/19,12:37:00,5897.14,5897.14,5897.14,5897.14,171
2002/3/19,12:38:00,5895.71,5895.71,5895.71,5895.71,134
2002/3/19,12:39:00,5896.81,5896.81,5896.81,5896.81,129
2002/3/19,12:40:00,5894.98,5894.98,5894.98,5894.98,155
2002/3/19,12:41:00,5893.22,5893.22,5893.22,5893.22,166
2002/3/19,12:42:00,5891.05,5891.05,5891.05,5891.05,327
2002/3/19,12:43:00,5887.49,5887.49,5887.49,5887.49,237
2002/3/19,12:44:00,5888.15,5888.15,5888.15,5888.15,271
2002/3/19,12:45:00,5888.46,5888.46,5888.46,5888.46,268
2002/3/19,12:46:00,5882.74,5882.74,5882.74,5882.74,272
2002/3/19,12:47:00,5883.72,5883.72,5883.72,5883.72,244
2002/3/19,12:48:00,5883.25,5883.25,5883.25,5883.25,231
2002/3/19,12:49:00,5884.50,5884.50,5884.50,5884.50,235
2002/3/19,12:50:00,5884.68,5884.68,5884.68,5884.68,220
2002/3/19,12:51:00,5885.03,5885.03,5885.03,5885.03,230
2002/3/19,12:52:00,5890.31,5890.31,5890.31,5890.31,323
2002/3/19,12:53:00,5888.26,5888.26,5888.26,5888.26,182
2002/3/19,12:54:00,5892.81,5892.81,5892.81,5892.81,177
2002/3/19,12:55:00,5894.90,5894.90,5894.90,5894.90,187
2002/3/19,12:56:00,5897.05,5897.05,5897.05,5897.05,223
2002/3/19,12:57:00,5898.14,5898.14,5898.14,5898.14,281
2002/3/19,12:58:00,5899.53,5899.53,5899.53,5899.53,258
2002/3/19,12:59:00,5900.61,5900.61,5900.61,5900.61,297
2002/3/19,13:00:00,5902.38,5902.38,5902.38,5902.38,234
2002/3/19,13:01:00,5907.37,5907.37,5907.37,5907.37,272
2002/3/19,13:02:00,5908.52,5908.52,5908.52,5908.52,364
2002/3/19,13:03:00,5911.03,5911.03,5911.03,5911.03,263
2002/3/19,13:04:00,5910.64,5910.64,5910.64,5910.64,254
2002/3/19,13:05:00,5912.26,5912.26,5912.26,5912.26,269
2002/3/19,13:06:00,5915.63,5915.63,5915.63,5915.63,266
2002/3/19,13:07:00,5916.16,5916.16,5916.16,5916.16,272
2002/3/19,13:08:00,5915.02,5915.02,5915.02,5915.02,253
2002/3/19,13:09:00,5913.12,5913.12,5913.12,5913.12,265
2002/3/19,13:10:00,5914.77,5914.77,5914.77,5914.77,228
2002/3/19,13:11:00,5915.17,5915.17,5915.17,5915.17,294
2002/3/19,13:12:00,5912.56,5912.56,5912.56,5912.56,407
2002/3/19,13:13:00,5913.26,5913.26,5913.26,5913.26,288
2002/3/19,13:14:00,5908.70,5908.70,5908.70,5908.70,247
2002/3/19,13:15:00,5912.75,5912.75,5912.75,5912.75,298
2002/3/19,13:16:00,5913.06,5913.06,5913.06,5913.06,279
2002/3/19,13:17:00,5902.90,5902.90,5902.90,5902.90,318
2002/3/19,13:18:00,5908.44,5908.44,5908.44,5908.44,262
2002/3/19,13:19:00,5902.27,5902.27,5902.27,5902.27,304
2002/3/19,13:20:00,5902.81,5902.81,5902.81,5902.81,319
2002/3/19,13:21:00,5902.54,5902.54,5902.54,5902.54,315
2002/3/19,13:22:00,5898.32,5898.32,5898.32,5898.32,490
2002/3/19,13:23:00,5900.10,5900.10,5900.10,5900.10,403
2002/3/19,13:24:00,5897.14,5897.14,5897.14,5897.14,396
2002/3/19,13:25:00,5893.00,5893.00,5893.00,5893.00,364
2002/3/19,13:26:00,5893.68,5893.68,5893.68,5893.68,459
2002/3/19,13:27:00,5894.19,5894.19,5894.19,5894.19,586
2002/3/19,13:28:00,5895.26,5895.26,5895.26,5895.26,668
2002/3/19,13:29:00,5891.33,5891.33,5891.33,5891.33,719
2002/3/19,13:30:00,5906.73,5906.73,5906.73,5906.73,3152
2002/3/20,09:00:00,5906.73,5906.73,5906.73,5906.73,0
2002/3/20,09:01:00,5948.00,5948.00,5948.00,5948.00,0
2002/3/20,09:02:00,5953.80,5953.80,5953.80,5953.80,2355
2002/3/20,09:03:00,5957.28,5957.28,5957.28,5957.28,703
2002/3/20,09:04:00,5960.86,5960.86,5960.86,5960.86,751
2002/3/20,09:05:00,5966.71,5966.71,5966.71,5966.71,743
2002/3/20,09:06:00,5967.11,5967.11,5967.11,5967.11,861
2002/3/20,09:07:00,5970.50,5970.50,5970.50,5970.50,742
2002/3/20,09:08:00,5959.66,5959.66,5959.66,5959.66,615
2002/3/20,09:09:00,5963.55,5963.55,5963.55,5963.55,561
2002/3/20,09:10:00,5958.11,5958.11,5958.11,5958.11,509
2002/3/20,09:11:00,5955.04,5955.04,5955.04,5955.04,627
2002/3/20,09:12:00,5952.84,5952.84,5952.84,5952.84,777
2002/3/20,09:13:00,5945.30,5945.30,5945.30,5945.30,583
2002/3/20,09:14:00,5944.21,5944.21,5944.21,5944.21,570
2002/3/20,09:15:00,5939.49,5939.49,5939.49,5939.49,534
2002/3/20,09:16:00,5935.69,5935.69,5935.69,5935.69,566
2002/3/20,09:17:00,5933.09,5933.09,5933.09,5933.09,544
2002/3/20,09:18:00,5934.18,5934.18,5934.18,5934.18,516
2002/3/20,09:19:00,5933.94,5933.94,5933.94,5933.94,468
2002/3/20,09:20:00,5936.92,5936.92,5936.92,5936.92,500
2002/3/20,09:21:00,5938.11,5938.11,5938.11,5938.11,484
2002/3/20,09:22:00,5945.23,5945.23,5945.23,5945.23,727
2002/3/20,09:23:00,5942.14,5942.14,5942.14,5942.14,462
2002/3/20,09:24:00,5942.17,5942.17,5942.17,5942.17,481
2002/3/20,09:25:00,5947.84,5947.84,5947.84,5947.84,471
2002/3/20,09:26:00,5944.38,5944.38,5944.38,5944.38,498
2002/3/20,09:27:00,5946.21,5946.21,5946.21,5946.21,497
2002/3/20,09:28:00,5947.78,5947.78,5947.78,5947.78,439
2002/3/20,09:29:00,5946.06,5946.06,5946.06,5946.06,375
2002/3/20,09:30:00,5949.53,5949.53,5949.53,5949.53,338
2002/3/20,09:31:00,5940.75,5940.75,5940.75,5940.75,414
2002/3/20,09:32:00,5942.20,5942.20,5942.20,5942.20,402
2002/3/20,09:33:00,5939.24,5939.24,5939.24,5939.24,345
2002/3/20,09:34:00,5931.65,5931.65,5931.65,5931.65,357
2002/3/20,09:35:00,5925.39,5925.39,5925.39,5925.39,351
2002/3/20,09:36:00,5925.37,5925.37,5925.37,5925.37,427
2002/3/20,09:37:00,5913.71,5913.71,5913.71,5913.71,529
2002/3/20,09:38:00,5909.54,5909.54,5909.54,5909.54,551
2002/3/20,09:39:00,5906.13,5906.13,5906.13,5906.13,579
2002/3/20,09:40:00,5902.34,5902.34,5902.34,5902.34,537
2002/3/20,09:41:00,5901.39,5901.39,5901.39,5901.39,567
2002/3/20,09:42:00,5904.89,5904.89,5904.89,5904.89,585
2002/3/20,09:43:00,5902.53,5902.53,5902.53,5902.53,419
2002/3/20,09:44:00,5901.47,5901.47,5901.47,5901.47,367
2002/3/20,09:45:00,5900.34,5900.34,5900.34,5900.34,289
2002/3/20,09:46:00,5901.18,5901.18,5901.18,5901.18,334
2002/3/20,09:47:00,5903.12,5903.12,5903.12,5903.12,323
2002/3/20,09:48:00,5904.55,5904.55,5904.55,5904.55,333
2002/3/20,09:49:00,5906.85,5906.85,5906.85,5906.85,271
2002/3/20,09:50:00,5907.28,5907.28,5907.28,5907.28,249
2002/3/20,09:51:00,5902.07,5902.07,5902.07,5902.07,309
2002/3/20,09:52:00,5901.67,5901.67,5901.67,5901.67,364
2002/3/20,09:53:00,5904.72,5904.72,5904.72,5904.72,312
2002/3/20,09:54:00,5902.97,5902.97,5902.97,5902.97,288
2002/3/20,09:55:00,5904.88,5904.88,5904.88,5904.88,262
2002/3/20,09:56:00,5904.40,5904.40,5904.40,5904.40,244
2002/3/20,09:57:00,5901.06,5901.06,5901.06,5901.06,242
2002/3/20,09:58:00,5905.75,5905.75,5905.75,5905.75,193
2002/3/20,09:59:00,5906.45,5906.45,5906.45,5906.45,203
2002/3/20,10:00:00,5902.43,5902.43,5902.43,5902.43,183
2002/3/20,10:01:00,5908.01,5908.01,5908.01,5908.01,297
2002/3/20,10:02:00,5910.87,5910.87,5910.87,5910.87,286
2002/3/20,10:03:00,5911.82,5911.82,5911.82,5911.82,206
2002/3/20,10:04:00,5917.40,5917.40,5917.40,5917.40,280
2002/3/20,10:05:00,5921.24,5921.24,5921.24,5921.24,247
2002/3/20,10:06:00,5919.68,5919.68,5919.68,5919.68,304
2002/3/20,10:07:00,5924.32,5924.32,5924.32,5924.32,392
2002/3/20,10:08:00,5928.88,5928.88,5928.88,5928.88,360
2002/3/20,10:09:00,5926.71,5926.71,5926.71,5926.71,329
2002/3/20,10:10:00,5931.26,5931.26,5931.26,5931.26,302
2002/3/20,10:11:00,5931.46,5931.46,5931.46,5931.46,317
2002/3/20,10:12:00,5931.51,5931.51,5931.51,5931.51,333
2002/3/20,10:13:00,5926.81,5926.81,5926.81,5926.81,277
2002/3/20,10:14:00,5930.79,5930.79,5930.79,5930.79,257
2002/3/20,10:15:00,5933.31,5933.31,5933.31,5933.31,289
2002/3/20,10:16:00,5944.16,5944.16,5944.16,5944.16,468
2002/3/20,10:17:00,5949.61,5949.61,5949.61,5949.61,430
2002/3/20,10:18:00,5952.27,5952.27,5952.27,5952.27,550
2002/3/20,10:19:00,5956.29,5956.29,5956.29,5956.29,573
2002/3/20,10:20:00,5951.00,5951.00,5951.00,5951.00,556
2002/3/20,10:21:00,5952.27,5952.27,5952.27,5952.27,609
2002/3/20,10:22:00,5955.27,5955.27,5955.27,5955.27,612
2002/3/20,10:23:00,5956.49,5956.49,5956.49,5956.49,576
2002/3/20,10:24:00,5952.90,5952.90,5952.90,5952.90,406
2002/3/20,10:25:00,5956.91,5956.91,5956.91,5956.91,358
2002/3/20,10:26:00,5964.66,5964.66,5964.66,5964.66,382
2002/3/20,10:27:00,5960.36,5960.36,5960.36,5960.36,445
2002/3/20,10:28:00,5959.45,5959.45,5959.45,5959.45,344
2002/3/20,10:29:00,5958.53,5958.53,5958.53,5958.53,340
2002/3/20,10:30:00,5958.77,5958.77,5958.77,5958.77,370
2002/3/20,10:31:00,5970.31,5970.31,5970.31,5970.31,427
2002/3/20,10:32:00,5972.73,5972.73,5972.73,5972.73,507
2002/3/20,10:33:00,5967.58,5967.58,5967.58,5967.58,469
2002/3/20,10:34:00,5979.62,5979.62,5979.62,5979.62,565
2002/3/20,10:35:00,5985.91,5985.91,5985.91,5985.91,525
2002/3/20,10:36:00,5988.17,5988.17,5988.17,5988.17,665
2002/3/20,10:37:00,5990.66,5990.66,5990.66,5990.66,625
2002/3/20,10:38:00,5996.53,5996.53,5996.53,5996.53,632
2002/3/20,10:39:00,5990.56,5990.56,5990.56,5990.56,537
2002/3/20,10:40:00,5987.51,5987.51,5987.51,5987.51,467
2002/3/20,10:41:00,5987.11,5987.11,5987.11,5987.11,520
2002/3/20,10:42:00,5975.99,5975.99,5975.99,5975.99,481
2002/3/20,10:43:00,5975.95,5975.95,5975.95,5975.95,417
2002/3/20,10:44:00,5966.63,5966.63,5966.63,5966.63,332
2002/3/20,10:45:00,5975.31,5975.31,5975.31,5975.31,282
2002/3/20,10:46:00,5980.71,5980.71,5980.71,5980.71,266
2002/3/20,10:47:00,5972.77,5972.77,5972.77,5972.77,337
2002/3/20,10:48:00,5976.51,5976.51,5976.51,5976.51,220
2002/3/20,10:49:00,5970.88,5970.88,5970.88,5970.88,186
2002/3/20,10:50:00,5978.18,5978.18,5978.18,5978.18,225
2002/3/20,10:51:00,5980.35,5980.35,5980.35,5980.35,305
2002/3/20,10:52:00,5979.28,5979.28,5979.28,5979.28,262
2002/3/20,10:53:00,5983.68,5983.68,5983.68,5983.68,196
2002/3/20,10:54:00,5982.13,5982.13,5982.13,5982.13,219
2002/3/20,10:55:00,5978.86,5978.86,5978.86,5978.86,262
2002/3/20,10:56:00,5985.35,5985.35,5985.35,5985.35,269
2002/3/20,10:57:00,5983.78,5983.78,5983.78,5983.78,317
2002/3/20,10:58:00,5984.07,5984.07,5984.07,5984.07,351
2002/3/20,10:59:00,5979.91,5979.91,5979.91,5979.91,316
2002/3/20,11:00:00,5978.69,5978.69,5978.69,5978.69,375
2002/3/20,11:01:00,5986.52,5986.52,5986.52,5986.52,321
2002/3/20,11:02:00,5987.59,5987.59,5987.59,5987.59,333
2002/3/20,11:03:00,5987.90,5987.90,5987.90,5987.90,260
2002/3/20,11:04:00,5995.94,5995.94,5995.94,5995.94,227
2002/3/20,11:05:00,5997.08,5997.08,5997.08,5997.08,287
2002/3/20,11:06:00,5994.22,5994.22,5994.22,5994.22,386
2002/3/20,11:07:00,6001.55,6001.55,6001.55,6001.55,410
2002/3/20,11:08:00,5995.41,5995.41,5995.41,5995.41,465
2002/3/20,11:09:00,6001.35,6001.35,6001.35,6001.35,542
2002/3/20,11:10:00,6004.96,6004.96,6004.96,6004.96,513
2002/3/20,11:11:00,6011.86,6011.86,6011.86,6011.86,613
2002/3/20,11:12:00,6019.48,6019.48,6019.48,6019.48,771
2002/3/20,11:13:00,6018.11,6018.11,6018.11,6018.11,718
2002/3/20,11:14:00,6018.78,6018.78,6018.78,6018.78,775
2002/3/20,11:15:00,6019.63,6019.63,6019.63,6019.63,635
2002/3/20,11:16:00,6017.76,6017.76,6017.76,6017.76,670
2002/3/20,11:17:00,6015.15,6015.15,6015.15,6015.15,604
2002/3/20,11:18:00,6014.37,6014.37,6014.37,6014.37,576
2002/3/20,11:19:00,6012.02,6012.02,6012.02,6012.02,467
2002/3/20,11:20:00,6012.35,6012.35,6012.35,6012.35,389
2002/3/20,11:21:00,6011.67,6011.67,6011.67,6011.67,422
2002/3/20,11:22:00,6007.11,6007.11,6007.11,6007.11,450
2002/3/20,11:23:00,6012.83,6012.83,6012.83,6012.83,342
2002/3/20,11:24:00,6005.62,6005.62,6005.62,6005.62,294
2002/3/20,11:25:00,6005.17,6005.17,6005.17,6005.17,288
2002/3/20,11:26:00,5999.40,5999.40,5999.40,5999.40,281
2002/3/20,11:27:00,5996.01,5996.01,5996.01,5996.01,461
2002/3/20,11:28:00,5995.95,5995.95,5995.95,5995.95,433
2002/3/20,11:29:00,5994.68,5994.68,5994.68,5994.68,314
2002/3/20,11:30:00,5993.00,5993.00,5993.00,5993.00,278
2002/3/20,11:31:00,6001.60,6001.60,6001.60,6001.60,377
2002/3/20,11:32:00,5993.40,5993.40,5993.40,5993.40,313
2002/3/20,11:33:00,5999.32,5999.32,5999.32,5999.32,279
2002/3/20,11:34:00,5999.30,5999.30,5999.30,5999.30,236
2002/3/20,11:35:00,6005.83,6005.83,6005.83,6005.83,269
2002/3/20,11:36:00,6004.40,6004.40,6004.40,6004.40,259
2002/3/20,11:37:00,6008.21,6008.21,6008.21,6008.21,380
2002/3/20,11:38:00,6012.42,6012.42,6012.42,6012.42,325
2002/3/20,11:39:00,6010.20,6010.20,6010.20,6010.20,282
2002/3/20,11:40:00,6010.15,6010.15,6010.15,6010.15,274
2002/3/20,11:41:00,6017.65,6017.65,6017.65,6017.65,337
2002/3/20,11:42:00,6017.22,6017.22,6017.22,6017.22,285
2002/3/20,11:43:00,6010.73,6010.73,6010.73,6010.73,291
2002/3/20,11:44:00,6006.88,6006.88,6006.88,6006.88,244
2002/3/20,11:45:00,6010.74,6010.74,6010.74,6010.74,236
2002/3/20,11:46:00,6009.43,6009.43,6009.43,6009.43,240
2002/3/20,11:47:00,6004.31,6004.31,6004.31,6004.31,261
2002/3/20,11:48:00,6003.42,6003.42,6003.42,6003.42,178
2002/3/20,11:49:00,6005.70,6005.70,6005.70,6005.70,194
2002/3/20,11:50:00,6006.31,6006.31,6006.31,6006.31,222
2002/3/20,11:51:00,6005.50,6005.50,6005.50,6005.50,233
2002/3/20,11:52:00,6004.72,6004.72,6004.72,6004.72,233
2002/3/20,11:53:00,6002.50,6002.50,6002.50,6002.50,199
2002/3/20,11:54:00,6006.25,6006.25,6006.25,6006.25,163
2002/3/20,11:55:00,6011.41,6011.41,6011.41,6011.41,194
2002/3/20,11:56:00,6009.72,6009.72,6009.72,6009.72,229
2002/3/20,11:57:00,6018.88,6018.88,6018.88,6018.88,254
2002/3/20,11:58:00,6017.25,6017.25,6017.25,6017.25,255
2002/3/20,11:59:00,6026.80,6026.80,6026.80,6026.80,266
2002/3/20,12:00:00,6024.45,6024.45,6024.45,6024.45,367
2002/3/20,12:01:00,6036.82,6036.82,6036.82,6036.82,715
2002/3/20,12:02:00,6041.34,6041.34,6041.34,6041.34,830
2002/3/20,12:03:00,6041.35,6041.35,6041.35,6041.35,751
2002/3/20,12:04:00,6043.83,6043.83,6043.83,6043.83,698
2002/3/20,12:05:00,6035.97,6035.97,6035.97,6035.97,617
2002/3/20,12:06:00,6034.54,6034.54,6034.54,6034.54,516
2002/3/20,12:07:00,6033.65,6033.65,6033.65,6033.65,485
2002/3/20,12:08:00,6031.11,6031.11,6031.11,6031.11,350
2002/3/20,12:09:00,6031.33,6031.33,6031.33,6031.33,283
2002/3/20,12:10:00,6033.35,6033.35,6033.35,6033.35,234
2002/3/20,12:11:00,6033.17,6033.17,6033.17,6033.17,329
2002/3/20,12:12:00,6034.05,6034.05,6034.05,6034.05,315
2002/3/20,12:13:00,6030.18,6030.18,6030.18,6030.18,256
2002/3/20,12:14:00,6032.36,6032.36,6032.36,6032.36,238
2002/3/20,12:15:00,6032.12,6032.12,6032.12,6032.12,190
2002/3/20,12:16:00,6035.18,6035.18,6035.18,6035.18,197
2002/3/20,12:17:00,6034.41,6034.41,6034.41,6034.41,217
2002/3/20,12:18:00,6031.24,6031.24,6031.24,6031.24,188
2002/3/20,12:19:00,6029.27,6029.27,6029.27,6029.27,202
2002/3/20,12:20:00,6028.54,6028.54,6028.54,6028.54,292
2002/3/20,12:21:00,6026.26,6026.26,6026.26,6026.26,320
2002/3/20,12:22:00,6030.00,6030.00,6030.00,6030.00,228
2002/3/20,12:23:00,6026.15,6026.15,6026.15,6026.15,235
2002/3/20,12:24:00,6024.89,6024.89,6024.89,6024.89,210
2002/3/20,12:25:00,6023.51,6023.51,6023.51,6023.51,202
2002/3/20,12:26:00,6020.67,6020.67,6020.67,6020.67,208
2002/3/20,12:27:00,6021.55,6021.55,6021.55,6021.55,191
2002/3/20,12:28:00,6021.45,6021.45,6021.45,6021.45,180
2002/3/20,12:29:00,6027.59,6027.59,6027.59,6027.59,196
2002/3/20,12:30:00,6025.54,6025.54,6025.54,6025.54,264
2002/3/20,12:31:00,6025.62,6025.62,6025.62,6025.62,279
2002/3/20,12:32:00,6029.07,6029.07,6029.07,6029.07,202
2002/3/20,12:33:00,6033.53,6033.53,6033.53,6033.53,198
2002/3/20,12:34:00,6027.44,6027.44,6027.44,6027.44,262
2002/3/20,12:35:00,6028.88,6028.88,6028.88,6028.88,218
2002/3/20,12:36:00,6032.91,6032.91,6032.91,6032.91,315
2002/3/20,12:37:00,6036.52,6036.52,6036.52,6036.52,289
2002/3/20,12:38:00,6038.90,6038.90,6038.90,6038.90,259
2002/3/20,12:39:00,6042.79,6042.79,6042.79,6042.79,371
2002/3/20,12:40:00,6041.45,6041.45,6041.45,6041.45,401
2002/3/20,12:41:00,6040.72,6040.72,6040.72,6040.72,511
2002/3/20,12:42:00,6045.80,6045.80,6045.80,6045.80,479
2002/3/20,12:43:00,6051.38,6051.38,6051.38,6051.38,439
2002/3/20,12:44:00,6050.43,6050.43,6050.43,6050.43,431
2002/3/20,12:45:00,6061.46,6061.46,6061.46,6061.46,601
2002/3/20,12:46:00,6064.46,6064.46,6064.46,6064.46,780
2002/3/20,12:47:00,6065.53,6065.53,6065.53,6065.53,896
2002/3/20,12:48:00,6066.08,6066.08,6066.08,6066.08,700
2002/3/20,12:49:00,6065.81,6065.81,6065.81,6065.81,680
2002/3/20,12:50:00,6068.29,6068.29,6068.29,6068.29,575
2002/3/20,12:51:00,6058.51,6058.51,6058.51,6058.51,658
2002/3/20,12:52:00,6061.29,6061.29,6061.29,6061.29,581
2002/3/20,12:53:00,6055.34,6055.34,6055.34,6055.34,409
2002/3/20,12:54:00,6061.59,6061.59,6061.59,6061.59,315
2002/3/20,12:55:00,6056.70,6056.70,6056.70,6056.70,327
2002/3/20,12:56:00,6060.29,6060.29,6060.29,6060.29,286
2002/3/20,12:57:00,6055.53,6055.53,6055.53,6055.53,332
2002/3/20,12:58:00,6049.40,6049.40,6049.40,6049.40,264
2002/3/20,12:59:00,6046.76,6046.76,6046.76,6046.76,316
2002/3/20,13:00:00,6048.54,6048.54,6048.54,6048.54,283
2002/3/20,13:01:00,6056.19,6056.19,6056.19,6056.19,340
2002/3/20,13:02:00,6043.64,6043.64,6043.64,6043.64,337
2002/3/20,13:03:00,6046.76,6046.76,6046.76,6046.76,322
2002/3/20,13:04:00,6046.59,6046.59,6046.59,6046.59,267
2002/3/20,13:05:00,6038.42,6038.42,6038.42,6038.42,327
2002/3/20,13:06:00,6034.91,6034.91,6034.91,6034.91,256
2002/3/20,13:07:00,6029.81,6029.81,6029.81,6029.81,342
2002/3/20,13:08:00,6030.75,6030.75,6030.75,6030.75,351
2002/3/20,13:09:00,6030.75,6030.75,6030.75,6030.75,365
2002/3/20,13:10:00,6026.52,6026.52,6026.52,6026.52,413
2002/3/20,13:11:00,6034.56,6034.56,6034.56,6034.56,418
2002/3/20,13:12:00,6030.22,6030.22,6030.22,6030.22,424
2002/3/20,13:13:00,6039.75,6039.75,6039.75,6039.75,327
2002/3/20,13:14:00,6041.35,6041.35,6041.35,6041.35,309
2002/3/20,13:15:00,6041.40,6041.40,6041.40,6041.40,344
2002/3/20,13:16:00,6043.59,6043.59,6043.59,6043.59,339
2002/3/20,13:17:00,6040.32,6040.32,6040.32,6040.32,382
2002/3/20,13:18:00,6038.61,6038.61,6038.61,6038.61,438
2002/3/20,13:19:00,6040.55,6040.55,6040.55,6040.55,413
2002/3/20,13:20:00,6044.19,6044.19,6044.19,6044.19,600
2002/3/20,13:21:00,6035.97,6035.97,6035.97,6035.97,546
2002/3/20,13:22:00,6034.00,6034.00,6034.00,6034.00,379
2002/3/20,13:23:00,6036.90,6036.90,6036.90,6036.90,443
2002/3/20,13:24:00,6035.76,6035.76,6035.76,6035.76,472
2002/3/20,13:25:00,6043.52,6043.52,6043.52,6043.52,450
2002/3/20,13:26:00,6043.39,6043.39,6043.39,6043.39,513
2002/3/20,13:27:00,6043.71,6043.71,6043.71,6043.71,594
2002/3/20,13:28:00,6044.46,6044.46,6044.46,6044.46,595
2002/3/20,13:29:00,6056.24,6056.24,6056.24,6056.24,766
2002/3/20,13:30:00,6059.06,6059.06,6059.06,6059.06,3417
2002/3/21,09:00:00,6059.06,6059.06,6059.06,6059.06,0
2002/3/21,09:01:00,5981.77,5981.77,5981.77,5981.77,0
2002/3/21,09:02:00,5981.54,5981.54,5981.54,5981.54,3225
2002/3/21,09:03:00,5980.81,5980.81,5980.81,5980.81,829
2002/3/21,09:04:00,5982.42,5982.42,5982.42,5982.42,996
2002/3/21,09:05:00,5986.67,5986.67,5986.67,5986.67,985
2002/3/21,09:06:00,5994.40,5994.40,5994.40,5994.40,966
2002/3/21,09:07:00,5997.62,5997.62,5997.62,5997.62,1077
2002/3/21,09:08:00,6001.30,6001.30,6001.30,6001.30,867
2002/3/21,09:09:00,6006.89,6006.89,6006.89,6006.89,1131
2002/3/21,09:10:00,6006.77,6006.77,6006.77,6006.77,931
2002/3/21,09:11:00,6019.17,6019.17,6019.17,6019.17,1074
2002/3/21,09:12:00,6022.80,6022.80,6022.80,6022.80,1218
2002/3/21,09:13:00,6025.08,6025.08,6025.08,6025.08,899
2002/3/21,09:14:00,6015.35,6015.35,6015.35,6015.35,994
2002/3/21,09:15:00,6020.49,6020.49,6020.49,6020.49,783
2002/3/21,09:16:00,6011.54,6011.54,6011.54,6011.54,883
2002/3/21,09:17:00,6006.01,6006.01,6006.01,6006.01,669
2002/3/21,09:18:00,5998.16,5998.16,5998.16,5998.16,614
2002/3/21,09:19:00,5996.65,5996.65,5996.65,5996.65,586
2002/3/21,09:20:00,5997.56,5997.56,5997.56,5997.56,534
2002/3/21,09:21:00,5999.58,5999.58,5999.58,5999.58,612
2002/3/21,09:22:00,6001.74,6001.74,6001.74,6001.74,694
2002/3/21,09:23:00,6008.40,6008.40,6008.40,6008.40,475
2002/3/21,09:24:00,6006.91,6006.91,6006.91,6006.91,552
2002/3/21,09:25:00,6022.64,6022.64,6022.64,6022.64,550
2002/3/21,09:26:00,6017.96,6017.96,6017.96,6017.96,834
2002/3/21,09:27:00,6026.98,6026.98,6026.98,6026.98,832
2002/3/21,09:28:00,6027.87,6027.87,6027.87,6027.87,948
2002/3/21,09:29:00,6021.48,6021.48,6021.48,6021.48,792
2002/3/21,09:30:00,6033.58,6033.58,6033.58,6033.58,785
2002/3/21,09:31:00,6033.88,6033.88,6033.88,6033.88,821
2002/3/21,09:32:00,6040.62,6040.62,6040.62,6040.62,1032
2002/3/21,09:33:00,6045.91,6045.91,6045.91,6045.91,696
2002/3/21,09:34:00,6043.08,6043.08,6043.08,6043.08,615
2002/3/21,09:35:00,6047.22,6047.22,6047.22,6047.22,570
2002/3/21,09:36:00,6046.17,6046.17,6046.17,6046.17,626
2002/3/21,09:37:00,6044.07,6044.07,6044.07,6044.07,695
2002/3/21,09:38:00,6033.47,6033.47,6033.47,6033.47,526
2002/3/21,09:39:00,6032.47,6032.47,6032.47,6032.47,445
2002/3/21,09:40:00,6040.38,6040.38,6040.38,6040.38,463
2002/3/21,09:41:00,6032.37,6032.37,6032.37,6032.37,616
2002/3/21,09:42:00,6038.87,6038.87,6038.87,6038.87,758
2002/3/21,09:43:00,6034.39,6034.39,6034.39,6034.39,454
2002/3/21,09:44:00,6046.82,6046.82,6046.82,6046.82,404
2002/3/21,09:45:00,6042.23,6042.23,6042.23,6042.23,493
2002/3/21,09:46:00,6044.14,6044.14,6044.14,6044.14,438
2002/3/21,09:47:00,6051.34,6051.34,6051.34,6051.34,511
2002/3/21,09:48:00,6046.88,6046.88,6046.88,6046.88,524
2002/3/21,09:49:00,6059.31,6059.31,6059.31,6059.31,393
2002/3/21,09:50:00,6056.71,6056.71,6056.71,6056.71,419
2002/3/21,09:51:00,6056.33,6056.33,6056.33,6056.33,504
2002/3/21,09:52:00,6050.35,6050.35,6050.35,6050.35,844
2002/3/21,09:53:00,6053.96,6053.96,6053.96,6053.96,490
2002/3/21,09:54:00,6055.58,6055.58,6055.58,6055.58,488
2002/3/21,09:55:00,6059.78,6059.78,6059.78,6059.78,604
2002/3/21,09:56:00,6054.73,6054.73,6054.73,6054.73,563
2002/3/21,09:57:00,6054.93,6054.93,6054.93,6054.93,540
2002/3/21,09:58:00,6065.23,6065.23,6065.23,6065.23,448
2002/3/21,09:59:00,6056.38,6056.38,6056.38,6056.38,481
2002/3/21,10:00:00,6062.88,6062.88,6062.88,6062.88,411
2002/3/21,10:01:00,6066.41,6066.41,6066.41,6066.41,508
2002/3/21,10:02:00,6065.68,6065.68,6065.68,6065.68,668
2002/3/21,10:03:00,6063.20,6063.20,6063.20,6063.20,472
2002/3/21,10:04:00,6067.64,6067.64,6067.64,6067.64,451
2002/3/21,10:05:00,6063.87,6063.87,6063.87,6063.87,434
2002/3/21,10:06:00,6071.63,6071.63,6071.63,6071.63,473
2002/3/21,10:07:00,6065.50,6065.50,6065.50,6065.50,517
2002/3/21,10:08:00,6070.56,6070.56,6070.56,6070.56,479
2002/3/21,10:09:00,6068.42,6068.42,6068.42,6068.42,483
2002/3/21,10:10:00,6062.82,6062.82,6062.82,6062.82,463
2002/3/21,10:11:00,6071.57,6071.57,6071.57,6071.57,550
2002/3/21,10:12:00,6071.23,6071.23,6071.23,6071.23,869
2002/3/21,10:13:00,6071.30,6071.30,6071.30,6071.30,506
2002/3/21,10:14:00,6069.72,6069.72,6069.72,6069.72,441
2002/3/21,10:15:00,6067.32,6067.32,6067.32,6067.32,534
2002/3/21,10:16:00,6066.39,6066.39,6066.39,6066.39,473
2002/3/21,10:17:00,6065.74,6065.74,6065.74,6065.74,490
2002/3/21,10:18:00,6061.73,6061.73,6061.73,6061.73,425
2002/3/21,10:19:00,6055.71,6055.71,6055.71,6055.71,427
2002/3/21,10:20:00,6055.78,6055.78,6055.78,6055.78,409
2002/3/21,10:21:00,6053.37,6053.37,6053.37,6053.37,473
2002/3/21,10:22:00,6041.82,6041.82,6041.82,6041.82,911
2002/3/21,10:23:00,6040.73,6040.73,6040.73,6040.73,502
2002/3/21,10:24:00,6040.65,6040.65,6040.65,6040.65,383
2002/3/21,10:25:00,6034.48,6034.48,6034.48,6034.48,467
2002/3/21,10:26:00,6041.11,6041.11,6041.11,6041.11,448
2002/3/21,10:27:00,6034.15,6034.15,6034.15,6034.15,478
2002/3/21,10:28:00,6036.39,6036.39,6036.39,6036.39,404
2002/3/21,10:29:00,6040.09,6040.09,6040.09,6040.09,318
2002/3/21,10:30:00,6035.65,6035.65,6035.65,6035.65,266
2002/3/21,10:31:00,6042.57,6042.57,6042.57,6042.57,278
2002/3/21,10:32:00,6041.01,6041.01,6041.01,6041.01,343
2002/3/21,10:33:00,6041.96,6041.96,6041.96,6041.96,269
2002/3/21,10:34:00,6038.15,6038.15,6038.15,6038.15,247
2002/3/21,10:35:00,6035.59,6035.59,6035.59,6035.59,196
2002/3/21,10:36:00,6035.29,6035.29,6035.29,6035.29,226
2002/3/21,10:37:00,6033.93,6033.93,6033.93,6033.93,223
2002/3/21,10:38:00,6031.53,6031.53,6031.53,6031.53,204
2002/3/21,10:39:00,6030.70,6030.70,6030.70,6030.70,216
2002/3/21,10:40:00,6029.07,6029.07,6029.07,6029.07,249
2002/3/21,10:41:00,6026.76,6026.76,6026.76,6026.76,363
2002/3/21,10:42:00,6027.12,6027.12,6027.12,6027.12,381
2002/3/21,10:43:00,6034.09,6034.09,6034.09,6034.09,254
2002/3/21,10:44:00,6025.24,6025.24,6025.24,6025.24,280
2002/3/21,10:45:00,6025.36,6025.36,6025.36,6025.36,301
2002/3/21,10:46:00,6027.37,6027.37,6027.37,6027.37,235
2002/3/21,10:47:00,6026.07,6026.07,6026.07,6026.07,294
2002/3/21,10:48:00,6031.63,6031.63,6031.63,6031.63,228
2002/3/21,10:49:00,6037.01,6037.01,6037.01,6037.01,171
2002/3/21,10:50:00,6029.48,6029.48,6029.48,6029.48,234
2002/3/21,10:51:00,6038.36,6038.36,6038.36,6038.36,305
2002/3/21,10:52:00,6034.28,6034.28,6034.28,6034.28,356
2002/3/21,10:53:00,6032.29,6032.29,6032.29,6032.29,272
2002/3/21,10:54:00,6035.38,6035.38,6035.38,6035.38,264
2002/3/21,10:55:00,6042.70,6042.70,6042.70,6042.70,209
2002/3/21,10:56:00,6040.94,6040.94,6040.94,6040.94,229
2002/3/21,10:57:00,6043.18,6043.18,6043.18,6043.18,249
2002/3/21,10:58:00,6039.54,6039.54,6039.54,6039.54,198
2002/3/21,10:59:00,6035.70,6035.70,6035.70,6035.70,165
2002/3/21,11:00:00,6033.44,6033.44,6033.44,6033.44,194
2002/3/21,11:01:00,6038.32,6038.32,6038.32,6038.32,266
2002/3/21,11:02:00,6038.46,6038.46,6038.46,6038.46,211
2002/3/21,11:03:00,6032.86,6032.86,6032.86,6032.86,206
2002/3/21,11:04:00,6034.78,6034.78,6034.78,6034.78,216
2002/3/21,11:05:00,6033.95,6033.95,6033.95,6033.95,230
2002/3/21,11:06:00,6038.95,6038.95,6038.95,6038.95,341
2002/3/21,11:07:00,6035.07,6035.07,6035.07,6035.07,283
2002/3/21,11:08:00,6035.25,6035.25,6035.25,6035.25,269
2002/3/21,11:09:00,6039.93,6039.93,6039.93,6039.93,247
2002/3/21,11:10:00,6046.19,6046.19,6046.19,6046.19,246
2002/3/21,11:11:00,6043.18,6043.18,6043.18,6043.18,339
2002/3/21,11:12:00,6044.98,6044.98,6044.98,6044.98,385
2002/3/21,11:13:00,6046.30,6046.30,6046.30,6046.30,290
2002/3/21,11:14:00,6041.38,6041.38,6041.38,6041.38,308
2002/3/21,11:15:00,6050.66,6050.66,6050.66,6050.66,365
2002/3/21,11:16:00,6050.94,6050.94,6050.94,6050.94,521
2002/3/21,11:17:00,6050.98,6050.98,6050.98,6050.98,517
2002/3/21,11:18:00,6055.76,6055.76,6055.76,6055.76,426
2002/3/21,11:19:00,6052.42,6052.42,6052.42,6052.42,353
2002/3/21,11:20:00,6054.52,6054.52,6054.52,6054.52,314
2002/3/21,11:21:00,6052.42,6052.42,6052.42,6052.42,384
2002/3/21,11:22:00,6057.90,6057.90,6057.90,6057.90,382
2002/3/21,11:23:00,6055.81,6055.81,6055.81,6055.81,335
2002/3/21,11:24:00,6055.24,6055.24,6055.24,6055.24,306
2002/3/21,11:25:00,6053.33,6053.33,6053.33,6053.33,316
2002/3/21,11:26:00,6052.12,6052.12,6052.12,6052.12,308
2002/3/21,11:27:00,6061.42,6061.42,6061.42,6061.42,334
2002/3/21,11:28:00,6055.88,6055.88,6055.88,6055.88,292
2002/3/21,11:29:00,6050.72,6050.72,6050.72,6050.72,256
2002/3/21,11:30:00,6051.33,6051.33,6051.33,6051.33,224
2002/3/21,11:31:00,6052.15,6052.15,6052.15,6052.15,290
2002/3/21,11:32:00,6054.32,6054.32,6054.32,6054.32,263
2002/3/21,11:33:00,6045.09,6045.09,6045.09,6045.09,264
2002/3/21,11:34:00,6042.81,6042.81,6042.81,6042.81,203
2002/3/21,11:35:00,6047.29,6047.29,6047.29,6047.29,197
2002/3/21,11:36:00,6042.34,6042.34,6042.34,6042.34,238
2002/3/21,11:37:00,6039.89,6039.89,6039.89,6039.89,260
2002/3/21,11:38:00,6041.51,6041.51,6041.51,6041.51,253
2002/3/21,11:39:00,6042.00,6042.00,6042.00,6042.00,268
2002/3/21,11:40:00,6035.67,6035.67,6035.67,6035.67,279
2002/3/21,11:41:00,6034.74,6034.74,6034.74,6034.74,322
2002/3/21,11:42:00,6032.62,6032.62,6032.62,6032.62,263
2002/3/21,11:43:00,6031.32,6031.32,6031.32,6031.32,249
2002/3/21,11:44:00,6030.69,6030.69,6030.69,6030.69,247
2002/3/21,11:45:00,6031.62,6031.62,6031.62,6031.62,236
2002/3/21,11:46:00,6033.89,6033.89,6033.89,6033.89,298
2002/3/21,11:47:00,6039.50,6039.50,6039.50,6039.50,263
2002/3/21,11:48:00,6035.72,6035.72,6035.72,6035.72,221
2002/3/21,11:49:00,6035.85,6035.85,6035.85,6035.85,191
2002/3/21,11:50:00,6042.29,6042.29,6042.29,6042.29,178
2002/3/21,11:51:00,6046.59,6046.59,6046.59,6046.59,207
2002/3/21,11:52:00,6041.65,6041.65,6041.65,6041.65,216
2002/3/21,11:53:00,6045.39,6045.39,6045.39,6045.39,188
2002/3/21,11:54:00,6043.62,6043.62,6043.62,6043.62,214
2002/3/21,11:55:00,6043.71,6043.71,6043.71,6043.71,158
2002/3/21,11:56:00,6040.47,6040.47,6040.47,6040.47,161
2002/3/21,11:57:00,6041.01,6041.01,6041.01,6041.01,165
2002/3/21,11:58:00,6044.64,6044.64,6044.64,6044.64,174
2002/3/21,11:59:00,6038.47,6038.47,6038.47,6038.47,137
2002/3/21,12:00:00,6045.04,6045.04,6045.04,6045.04,155
2002/3/21,12:01:00,6038.50,6038.50,6038.50,6038.50,229
2002/3/21,12:02:00,6046.67,6046.67,6046.67,6046.67,175
2002/3/21,12:03:00,6037.03,6037.03,6037.03,6037.03,143
2002/3/21,12:04:00,6037.54,6037.54,6037.54,6037.54,140
2002/3/21,12:05:00,6040.99,6040.99,6040.99,6040.99,140
2002/3/21,12:06:00,6041.28,6041.28,6041.28,6041.28,172
2002/3/21,12:07:00,6038.61,6038.61,6038.61,6038.61,189
2002/3/21,12:08:00,6041.47,6041.47,6041.47,6041.47,157
2002/3/21,12:09:00,6048.01,6048.01,6048.01,6048.01,153
2002/3/21,12:10:00,6042.40,6042.40,6042.40,6042.40,152
2002/3/21,12:11:00,6041.60,6041.60,6041.60,6041.60,193
2002/3/21,12:12:00,6044.74,6044.74,6044.74,6044.74,262
2002/3/21,12:13:00,6051.16,6051.16,6051.16,6051.16,203
2002/3/21,12:14:00,6053.23,6053.23,6053.23,6053.23,243
2002/3/21,12:15:00,6059.01,6059.01,6059.01,6059.01,274
2002/3/21,12:16:00,6060.33,6060.33,6060.33,6060.33,367
2002/3/21,12:17:00,6063.88,6063.88,6063.88,6063.88,557
2002/3/21,12:18:00,6069.96,6069.96,6069.96,6069.96,650
2002/3/21,12:19:00,6069.96,6069.96,6069.96,6069.96,689
2002/3/21,12:20:00,6074.03,6074.03,6074.03,6074.03,696
2002/3/21,12:21:00,6074.76,6074.76,6074.76,6074.76,836
2002/3/21,12:22:00,6080.45,6080.45,6080.45,6080.45,653
2002/3/21,12:23:00,6076.39,6076.39,6076.39,6076.39,486
2002/3/21,12:24:00,6073.29,6073.29,6073.29,6073.29,383
2002/3/21,12:25:00,6068.96,6068.96,6068.96,6068.96,385
2002/3/21,12:26:00,6063.17,6063.17,6063.17,6063.17,384
2002/3/21,12:27:00,6065.29,6065.29,6065.29,6065.29,290
2002/3/21,12:28:00,6064.55,6064.55,6064.55,6064.55,286
2002/3/21,12:29:00,6059.88,6059.88,6059.88,6059.88,255
2002/3/21,12:30:00,6059.62,6059.62,6059.62,6059.62,213
2002/3/21,12:31:00,6066.66,6066.66,6066.66,6066.66,261
2002/3/21,12:32:00,6062.82,6062.82,6062.82,6062.82,218
2002/3/21,12:33:00,6066.84,6066.84,6066.84,6066.84,228
2002/3/21,12:34:00,6065.34,6065.34,6065.34,6065.34,241
2002/3/21,12:35:00,6063.46,6063.46,6063.46,6063.46,206
2002/3/21,12:36:00,6067.12,6067.12,6067.12,6067.12,318
2002/3/21,12:37:00,6063.43,6063.43,6063.43,6063.43,264
2002/3/21,12:38:00,6072.14,6072.14,6072.14,6072.14,259
2002/3/21,12:39:00,6077.51,6077.51,6077.51,6077.51,241
2002/3/21,12:40:00,6070.00,6070.00,6070.00,6070.00,303
2002/3/21,12:41:00,6075.52,6075.52,6075.52,6075.52,529
2002/3/21,12:42:00,6076.67,6076.67,6076.67,6076.67,465
2002/3/21,12:43:00,6074.29,6074.29,6074.29,6074.29,338
2002/3/21,12:44:00,6072.06,6072.06,6072.06,6072.06,298
2002/3/21,12:45:00,6074.06,6074.06,6074.06,6074.06,281
2002/3/21,12:46:00,6072.27,6072.27,6072.27,6072.27,303
2002/3/21,12:47:00,6073.24,6073.24,6073.24,6073.24,291
2002/3/21,12:48:00,6067.85,6067.85,6067.85,6067.85,269
2002/3/21,12:49:00,6064.02,6064.02,6064.02,6064.02,228
2002/3/21,12:50:00,6059.60,6059.60,6059.60,6059.60,212
2002/3/21,12:51:00,6059.88,6059.88,6059.88,6059.88,257
2002/3/21,12:52:00,6060.61,6060.61,6060.61,6060.61,334
2002/3/21,12:53:00,6054.25,6054.25,6054.25,6054.25,328
2002/3/21,12:54:00,6059.32,6059.32,6059.32,6059.32,303
2002/3/21,12:55:00,6057.65,6057.65,6057.65,6057.65,319
2002/3/21,12:56:00,6056.36,6056.36,6056.36,6056.36,327
2002/3/21,12:57:00,6054.71,6054.71,6054.71,6054.71,340
2002/3/21,12:58:00,6052.77,6052.77,6052.77,6052.77,245
2002/3/21,12:59:00,6052.81,6052.81,6052.81,6052.81,219
2002/3/21,13:00:00,6045.89,6045.89,6045.89,6045.89,211
2002/3/21,13:01:00,6050.43,6050.43,6050.43,6050.43,271
2002/3/21,13:02:00,6044.04,6044.04,6044.04,6044.04,291
2002/3/21,13:03:00,6042.74,6042.74,6042.74,6042.74,303
2002/3/21,13:04:00,6037.72,6037.72,6037.72,6037.72,227
2002/3/21,13:05:00,6038.36,6038.36,6038.36,6038.36,245
2002/3/21,13:06:00,6046.38,6046.38,6046.38,6046.38,344
2002/3/21,13:07:00,6038.39,6038.39,6038.39,6038.39,482
2002/3/21,13:08:00,6047.36,6047.36,6047.36,6047.36,410
2002/3/21,13:09:00,6050.76,6050.76,6050.76,6050.76,331
2002/3/21,13:10:00,6049.55,6049.55,6049.55,6049.55,283
2002/3/21,13:11:00,6046.28,6046.28,6046.28,6046.28,421
2002/3/21,13:12:00,6051.16,6051.16,6051.16,6051.16,376
2002/3/21,13:13:00,6053.47,6053.47,6053.47,6053.47,256
2002/3/21,13:14:00,6049.17,6049.17,6049.17,6049.17,292
2002/3/21,13:15:00,6054.86,6054.86,6054.86,6054.86,400
2002/3/21,13:16:00,6052.96,6052.96,6052.96,6052.96,588
2002/3/21,13:17:00,6052.85,6052.85,6052.85,6052.85,536
2002/3/21,13:18:00,6058.59,6058.59,6058.59,6058.59,425
2002/3/21,13:19:00,6049.13,6049.13,6049.13,6049.13,418
2002/3/21,13:20:00,6052.36,6052.36,6052.36,6052.36,351
2002/3/21,13:21:00,6050.45,6050.45,6050.45,6050.45,416
2002/3/21,13:22:00,6049.57,6049.57,6049.57,6049.57,409
2002/3/21,13:23:00,6047.14,6047.14,6047.14,6047.14,382
2002/3/21,13:24:00,6047.03,6047.03,6047.03,6047.03,399
2002/3/21,13:25:00,6040.45,6040.45,6040.45,6040.45,470
2002/3/21,13:26:00,6039.50,6039.50,6039.50,6039.50,557
2002/3/21,13:27:00,6038.06,6038.06,6038.06,6038.06,701
2002/3/21,13:28:00,6035.62,6035.62,6035.62,6035.62,805
2002/3/21,13:29:00,6032.22,6032.22,6032.22,6032.22,883
2002/3/21,13:30:00,6046.52,6046.52,6046.52,6046.52,3722
2002/3/22,09:00:00,6046.52,6046.52,6046.52,6046.52,0
2002/3/22,09:01:00,6149.16,6149.16,6149.16,6149.16,0
2002/3/22,09:02:00,6152.10,6152.10,6152.10,6152.10,5984
2002/3/22,09:03:00,6159.19,6159.19,6159.19,6159.19,1671
2002/3/22,09:04:00,6154.60,6154.60,6154.60,6154.60,1562
2002/3/22,09:05:00,6153.04,6153.04,6153.04,6153.04,1492
2002/3/22,09:06:00,6157.55,6157.55,6157.55,6157.55,1493
2002/3/22,09:07:00,6149.67,6149.67,6149.67,6149.67,1624
2002/3/22,09:08:00,6152.65,6152.65,6152.65,6152.65,1635
2002/3/22,09:09:00,6153.33,6153.33,6153.33,6153.33,1488
2002/3/22,09:10:00,6153.09,6153.09,6153.09,6153.09,1204
2002/3/22,09:11:00,6154.20,6154.20,6154.20,6154.20,1214
2002/3/22,09:12:00,6156.10,6156.10,6156.10,6156.10,1709
2002/3/22,09:13:00,6163.88,6163.88,6163.88,6163.88,1549
2002/3/22,09:14:00,6168.54,6168.54,6168.54,6168.54,1368
2002/3/22,09:15:00,6173.14,6173.14,6173.14,6173.14,1243
2002/3/22,09:16:00,6171.43,6171.43,6171.43,6171.43,1267
2002/3/22,09:17:00,6173.32,6173.32,6173.32,6173.32,1191
2002/3/22,09:18:00,6167.05,6167.05,6167.05,6167.05,1103
2002/3/22,09:19:00,6163.05,6163.05,6163.05,6163.05,1085
2002/3/22,09:20:00,6163.92,6163.92,6163.92,6163.92,1068
2002/3/22,09:21:00,6159.29,6159.29,6159.29,6159.29,921
2002/3/22,09:22:00,6154.74,6154.74,6154.74,6154.74,1150
2002/3/22,09:23:00,6151.45,6151.45,6151.45,6151.45,843
2002/3/22,09:24:00,6148.66,6148.66,6148.66,6148.66,945
2002/3/22,09:25:00,6142.15,6142.15,6142.15,6142.15,700
2002/3/22,09:26:00,6141.89,6141.89,6141.89,6141.89,860
2002/3/22,09:27:00,6138.34,6138.34,6138.34,6138.34,823
2002/3/22,09:28:00,6139.73,6139.73,6139.73,6139.73,996
2002/3/22,09:29:00,6133.80,6133.80,6133.80,6133.80,717
2002/3/22,09:30:00,6140.79,6140.79,6140.79,6140.79,884
2002/3/22,09:31:00,6136.44,6136.44,6136.44,6136.44,776
2002/3/22,09:32:00,6134.27,6134.27,6134.27,6134.27,1179
2002/3/22,09:33:00,6143.63,6143.63,6143.63,6143.63,751
2002/3/22,09:34:00,6143.55,6143.55,6143.55,6143.55,827
2002/3/22,09:35:00,6149.54,6149.54,6149.54,6149.54,792
2002/3/22,09:36:00,6151.33,6151.33,6151.33,6151.33,840
2002/3/22,09:37:00,6152.61,6152.61,6152.61,6152.61,866
2002/3/22,09:38:00,6156.23,6156.23,6156.23,6156.23,770
2002/3/22,09:39:00,6150.29,6150.29,6150.29,6150.29,756
2002/3/22,09:40:00,6156.85,6156.85,6156.85,6156.85,647
2002/3/22,09:41:00,6156.96,6156.96,6156.96,6156.96,619
2002/3/22,09:42:00,6157.59,6157.59,6157.59,6157.59,769
2002/3/22,09:43:00,6157.29,6157.29,6157.29,6157.29,627
2002/3/22,09:44:00,6154.79,6154.79,6154.79,6154.79,477
2002/3/22,09:45:00,6155.90,6155.90,6155.90,6155.90,452
2002/3/22,09:46:00,6145.34,6145.34,6145.34,6145.34,491
2002/3/22,09:47:00,6152.43,6152.43,6152.43,6152.43,519
2002/3/22,09:48:00,6151.40,6151.40,6151.40,6151.40,670
2002/3/22,09:49:00,6152.48,6152.48,6152.48,6152.48,602
2002/3/22,09:50:00,6150.37,6150.37,6150.37,6150.37,612
2002/3/22,09:51:00,6147.73,6147.73,6147.73,6147.73,595
2002/3/22,09:52:00,6146.81,6146.81,6146.81,6146.81,715
2002/3/22,09:53:00,6154.02,6154.02,6154.02,6154.02,594
2002/3/22,09:54:00,6153.71,6153.71,6153.71,6153.71,447
2002/3/22,09:55:00,6148.44,6148.44,6148.44,6148.44,437
2002/3/22,09:56:00,6147.40,6147.40,6147.40,6147.40,489
2002/3/22,09:57:00,6155.75,6155.75,6155.75,6155.75,433
2002/3/22,09:58:00,6145.85,6145.85,6145.85,6145.85,486
2002/3/22,09:59:00,6150.73,6150.73,6150.73,6150.73,404
2002/3/22,10:00:00,6149.43,6149.43,6149.43,6149.43,367
2002/3/22,10:01:00,6147.18,6147.18,6147.18,6147.18,534
2002/3/22,10:02:00,6154.59,6154.59,6154.59,6154.59,770
2002/3/22,10:03:00,6147.68,6147.68,6147.68,6147.68,381
2002/3/22,10:04:00,6149.91,6149.91,6149.91,6149.91,424
2002/3/22,10:05:00,6161.78,6161.78,6161.78,6161.78,446
2002/3/22,10:06:00,6155.43,6155.43,6155.43,6155.43,395
2002/3/22,10:07:00,6155.67,6155.67,6155.67,6155.67,521
2002/3/22,10:08:00,6153.95,6153.95,6153.95,6153.95,495
2002/3/22,10:09:00,6156.20,6156.20,6156.20,6156.20,467
2002/3/22,10:10:00,6158.57,6158.57,6158.57,6158.57,436
2002/3/22,10:11:00,6161.14,6161.14,6161.14,6161.14,484
2002/3/22,10:12:00,6164.14,6164.14,6164.14,6164.14,710
2002/3/22,10:13:00,6163.72,6163.72,6163.72,6163.72,505
2002/3/22,10:14:00,6164.21,6164.21,6164.21,6164.21,538
2002/3/22,10:15:00,6165.23,6165.23,6165.23,6165.23,457
2002/3/22,10:16:00,6172.84,6172.84,6172.84,6172.84,557
2002/3/22,10:17:00,6175.61,6175.61,6175.61,6175.61,598
2002/3/22,10:18:00,6182.40,6182.40,6182.40,6182.40,632
2002/3/22,10:19:00,6179.05,6179.05,6179.05,6179.05,636
2002/3/22,10:20:00,6181.77,6181.77,6181.77,6181.77,703
2002/3/22,10:21:00,6189.36,6189.36,6189.36,6189.36,770
2002/3/22,10:22:00,6189.04,6189.04,6189.04,6189.04,1323
2002/3/22,10:23:00,6194.01,6194.01,6194.01,6194.01,1029
2002/3/22,10:24:00,6195.83,6195.83,6195.83,6195.83,824
2002/3/22,10:25:00,6189.09,6189.09,6189.09,6189.09,828
2002/3/22,10:26:00,6187.19,6187.19,6187.19,6187.19,823
2002/3/22,10:27:00,6184.07,6184.07,6184.07,6184.07,912
2002/3/22,10:28:00,6182.82,6182.82,6182.82,6182.82,651
2002/3/22,10:29:00,6182.79,6182.79,6182.79,6182.79,641
2002/3/22,10:30:00,6176.86,6176.86,6176.86,6176.86,506
2002/3/22,10:31:00,6179.13,6179.13,6179.13,6179.13,541
2002/3/22,10:32:00,6177.81,6177.81,6177.81,6177.81,548
2002/3/22,10:33:00,6177.47,6177.47,6177.47,6177.47,437
2002/3/22,10:34:00,6174.37,6174.37,6174.37,6174.37,405
2002/3/22,10:35:00,6170.98,6170.98,6170.98,6170.98,382
2002/3/22,10:36:00,6168.34,6168.34,6168.34,6168.34,440
2002/3/22,10:37:00,6170.85,6170.85,6170.85,6170.85,574
2002/3/22,10:38:00,6170.76,6170.76,6170.76,6170.76,363
2002/3/22,10:39:00,6171.82,6171.82,6171.82,6171.82,374
2002/3/22,10:40:00,6171.81,6171.81,6171.81,6171.81,356
2002/3/22,10:41:00,6171.81,6171.81,6171.81,6171.81,351
2002/3/22,10:42:00,6164.31,6164.31,6164.31,6164.31,429
2002/3/22,10:43:00,6172.78,6172.78,6172.78,6172.78,348
2002/3/22,10:44:00,6165.28,6165.28,6165.28,6165.28,327
2002/3/22,10:45:00,6168.41,6168.41,6168.41,6168.41,317
2002/3/22,10:46:00,6162.57,6162.57,6162.57,6162.57,314
2002/3/22,10:47:00,6170.79,6170.79,6170.79,6170.79,343
2002/3/22,10:48:00,6171.80,6171.80,6171.80,6171.80,325
2002/3/22,10:49:00,6177.85,6177.85,6177.85,6177.85,476
2002/3/22,10:50:00,6176.60,6176.60,6176.60,6176.60,482
2002/3/22,10:51:00,6177.57,6177.57,6177.57,6177.57,425
2002/3/22,10:52:00,6174.66,6174.66,6174.66,6174.66,433
2002/3/22,10:53:00,6175.43,6175.43,6175.43,6175.43,373
2002/3/22,10:54:00,6179.87,6179.87,6179.87,6179.87,361
2002/3/22,10:55:00,6182.18,6182.18,6182.18,6182.18,359
2002/3/22,10:56:00,6179.59,6179.59,6179.59,6179.59,316
2002/3/22,10:57:00,6173.28,6173.28,6173.28,6173.28,489
2002/3/22,10:58:00,6181.77,6181.77,6181.77,6181.77,385
2002/3/22,10:59:00,6183.33,6183.33,6183.33,6183.33,329
2002/3/22,11:00:00,6178.85,6178.85,6178.85,6178.85,281
2002/3/22,11:01:00,6180.44,6180.44,6180.44,6180.44,299
2002/3/22,11:02:00,6175.52,6175.52,6175.52,6175.52,370
2002/3/22,11:03:00,6175.03,6175.03,6175.03,6175.03,414
2002/3/22,11:04:00,6181.27,6181.27,6181.27,6181.27,462
2002/3/22,11:05:00,6184.24,6184.24,6184.24,6184.24,514
2002/3/22,11:06:00,6186.49,6186.49,6186.49,6186.49,386
2002/3/22,11:07:00,6184.78,6184.78,6184.78,6184.78,518
2002/3/22,11:08:00,6187.84,6187.84,6187.84,6187.84,415
2002/3/22,11:09:00,6187.76,6187.76,6187.76,6187.76,433
2002/3/22,11:10:00,6188.59,6188.59,6188.59,6188.59,463
2002/3/22,11:11:00,6183.09,6183.09,6183.09,6183.09,396
2002/3/22,11:12:00,6186.15,6186.15,6186.15,6186.15,438
2002/3/22,11:13:00,6185.10,6185.10,6185.10,6185.10,368
2002/3/22,11:14:00,6181.21,6181.21,6181.21,6181.21,381
2002/3/22,11:15:00,6183.43,6183.43,6183.43,6183.43,351
2002/3/22,11:16:00,6183.61,6183.61,6183.61,6183.61,375
2002/3/22,11:17:00,6186.40,6186.40,6186.40,6186.40,393
2002/3/22,11:18:00,6186.45,6186.45,6186.45,6186.45,312
2002/3/22,11:19:00,6182.92,6182.92,6182.92,6182.92,329
2002/3/22,11:20:00,6184.94,6184.94,6184.94,6184.94,357
2002/3/22,11:21:00,6189.84,6189.84,6189.84,6189.84,445
2002/3/22,11:22:00,6191.30,6191.30,6191.30,6191.30,495
2002/3/22,11:23:00,6196.70,6196.70,6196.70,6196.70,438
2002/3/22,11:24:00,6193.53,6193.53,6193.53,6193.53,428
2002/3/22,11:25:00,6201.53,6201.53,6201.53,6201.53,471
2002/3/22,11:26:00,6199.68,6199.68,6199.68,6199.68,480
2002/3/22,11:27:00,6194.30,6194.30,6194.30,6194.30,537
2002/3/22,11:28:00,6199.29,6199.29,6199.29,6199.29,577
2002/3/22,11:29:00,6200.31,6200.31,6200.31,6200.31,678
2002/3/22,11:30:00,6200.86,6200.86,6200.86,6200.86,493
2002/3/22,11:31:00,6201.60,6201.60,6201.60,6201.60,482
2002/3/22,11:32:00,6192.55,6192.55,6192.55,6192.55,481
2002/3/22,11:33:00,6199.04,6199.04,6199.04,6199.04,406
2002/3/22,11:34:00,6194.16,6194.16,6194.16,6194.16,388
2002/3/22,11:35:00,6195.44,6195.44,6195.44,6195.44,347
2002/3/22,11:36:00,6194.90,6194.90,6194.90,6194.90,528
2002/3/22,11:37:00,6196.39,6196.39,6196.39,6196.39,657
2002/3/22,11:38:00,6195.81,6195.81,6195.81,6195.81,554
2002/3/22,11:39:00,6197.77,6197.77,6197.77,6197.77,452
2002/3/22,11:40:00,6196.19,6196.19,6196.19,6196.19,419
2002/3/22,11:41:00,6199.30,6199.30,6199.30,6199.30,601
2002/3/22,11:42:00,6200.54,6200.54,6200.54,6200.54,398
2002/3/22,11:43:00,6196.58,6196.58,6196.58,6196.58,366
2002/3/22,11:44:00,6197.06,6197.06,6197.06,6197.06,340
2002/3/22,11:45:00,6199.42,6199.42,6199.42,6199.42,373
2002/3/22,11:46:00,6203.21,6203.21,6203.21,6203.21,384
2002/3/22,11:47:00,6199.62,6199.62,6199.62,6199.62,361
2002/3/22,11:48:00,6199.84,6199.84,6199.84,6199.84,382
2002/3/22,11:49:00,6199.57,6199.57,6199.57,6199.57,385
2002/3/22,11:50:00,6198.06,6198.06,6198.06,6198.06,284
2002/3/22,11:51:00,6202.96,6202.96,6202.96,6202.96,310
2002/3/22,11:52:00,6193.16,6193.16,6193.16,6193.16,310
2002/3/22,11:53:00,6192.01,6192.01,6192.01,6192.01,268
2002/3/22,11:54:00,6197.17,6197.17,6197.17,6197.17,256
2002/3/22,11:55:00,6190.96,6190.96,6190.96,6190.96,306
2002/3/22,11:56:00,6201.25,6201.25,6201.25,6201.25,339
2002/3/22,11:57:00,6193.34,6193.34,6193.34,6193.34,316
2002/3/22,11:58:00,6186.17,6186.17,6186.17,6186.17,262
2002/3/22,11:59:00,6189.08,6189.08,6189.08,6189.08,228
2002/3/22,12:00:00,6184.50,6184.50,6184.50,6184.50,290
2002/3/22,12:01:00,6183.03,6183.03,6183.03,6183.03,372
2002/3/22,12:02:00,6176.17,6176.17,6176.17,6176.17,440
2002/3/22,12:03:00,6173.73,6173.73,6173.73,6173.73,335
2002/3/22,12:04:00,6170.52,6170.52,6170.52,6170.52,403
2002/3/22,12:05:00,6177.33,6177.33,6177.33,6177.33,358
2002/3/22,12:06:00,6168.41,6168.41,6168.41,6168.41,479
2002/3/22,12:07:00,6167.85,6167.85,6167.85,6167.85,472
2002/3/22,12:08:00,6167.50,6167.50,6167.50,6167.50,362
2002/3/22,12:09:00,6170.31,6170.31,6170.31,6170.31,337
2002/3/22,12:10:00,6168.64,6168.64,6168.64,6168.64,364
2002/3/22,12:11:00,6165.16,6165.16,6165.16,6165.16,363
2002/3/22,12:12:00,6164.59,6164.59,6164.59,6164.59,327
2002/3/22,12:13:00,6166.98,6166.98,6166.98,6166.98,231
2002/3/22,12:14:00,6160.95,6160.95,6160.95,6160.95,274
2002/3/22,12:15:00,6167.80,6167.80,6167.80,6167.80,304
2002/3/22,12:16:00,6164.53,6164.53,6164.53,6164.53,208
2002/3/22,12:17:00,6163.87,6163.87,6163.87,6163.87,280
2002/3/22,12:18:00,6166.60,6166.60,6166.60,6166.60,308
2002/3/22,12:19:00,6168.29,6168.29,6168.29,6168.29,284
2002/3/22,12:20:00,6172.38,6172.38,6172.38,6172.38,236
2002/3/22,12:21:00,6173.23,6173.23,6173.23,6173.23,251
2002/3/22,12:22:00,6171.55,6171.55,6171.55,6171.55,325
2002/3/22,12:23:00,6176.96,6176.96,6176.96,6176.96,285
2002/3/22,12:24:00,6184.01,6184.01,6184.01,6184.01,202
2002/3/22,12:25:00,6177.42,6177.42,6177.42,6177.42,186
2002/3/22,12:26:00,6178.86,6178.86,6178.86,6178.86,229
2002/3/22,12:27:00,6177.62,6177.62,6177.62,6177.62,188
2002/3/22,12:28:00,6172.83,6172.83,6172.83,6172.83,175
2002/3/22,12:29:00,6173.98,6173.98,6173.98,6173.98,188
2002/3/22,12:30:00,6177.84,6177.84,6177.84,6177.84,197
2002/3/22,12:31:00,6174.48,6174.48,6174.48,6174.48,193
2002/3/22,12:32:00,6170.79,6170.79,6170.79,6170.79,254
2002/3/22,12:33:00,6169.18,6169.18,6169.18,6169.18,187
2002/3/22,12:34:00,6168.80,6168.80,6168.80,6168.80,190
2002/3/22,12:35:00,6164.78,6164.78,6164.78,6164.78,215
2002/3/22,12:36:00,6159.79,6159.79,6159.79,6159.79,257
2002/3/22,12:37:00,6157.91,6157.91,6157.91,6157.91,362
2002/3/22,12:38:00,6155.72,6155.72,6155.72,6155.72,318
2002/3/22,12:39:00,6156.40,6156.40,6156.40,6156.40,421
2002/3/22,12:40:00,6149.26,6149.26,6149.26,6149.26,485
2002/3/22,12:41:00,6152.37,6152.37,6152.37,6152.37,453
2002/3/22,12:42:00,6147.79,6147.79,6147.79,6147.79,543
2002/3/22,12:43:00,6148.39,6148.39,6148.39,6148.39,424
2002/3/22,12:44:00,6150.82,6150.82,6150.82,6150.82,334
2002/3/22,12:45:00,6153.96,6153.96,6153.96,6153.96,343
2002/3/22,12:46:00,6158.81,6158.81,6158.81,6158.81,299
2002/3/22,12:47:00,6161.21,6161.21,6161.21,6161.21,344
2002/3/22,12:48:00,6159.74,6159.74,6159.74,6159.74,270
2002/3/22,12:49:00,6160.20,6160.20,6160.20,6160.20,290
2002/3/22,12:50:00,6163.37,6163.37,6163.37,6163.37,225
2002/3/22,12:51:00,6165.72,6165.72,6165.72,6165.72,230
2002/3/22,12:52:00,6165.15,6165.15,6165.15,6165.15,252
2002/3/22,12:53:00,6158.17,6158.17,6158.17,6158.17,294
2002/3/22,12:54:00,6168.64,6168.64,6168.64,6168.64,284
2002/3/22,12:55:00,6166.75,6166.75,6166.75,6166.75,227
2002/3/22,12:56:00,6164.95,6164.95,6164.95,6164.95,272
2002/3/22,12:57:00,6166.54,6166.54,6166.54,6166.54,289
2002/3/22,12:58:00,6166.14,6166.14,6166.14,6166.14,248
2002/3/22,12:59:00,6164.46,6164.46,6164.46,6164.46,276
2002/3/22,13:00:00,6162.91,6162.91,6162.91,6162.91,286
2002/3/22,13:01:00,6162.35,6162.35,6162.35,6162.35,301
2002/3/22,13:02:00,6158.75,6158.75,6158.75,6158.75,274
2002/3/22,13:03:00,6157.06,6157.06,6157.06,6157.06,273
2002/3/22,13:04:00,6157.43,6157.43,6157.43,6157.43,346
2002/3/22,13:05:00,6152.34,6152.34,6152.34,6152.34,303
2002/3/22,13:06:00,6151.02,6151.02,6151.02,6151.02,370
2002/3/22,13:07:00,6150.44,6150.44,6150.44,6150.44,473
2002/3/22,13:08:00,6150.53,6150.53,6150.53,6150.53,445
2002/3/22,13:09:00,6146.91,6146.91,6146.91,6146.91,494
2002/3/22,13:10:00,6141.52,6141.52,6141.52,6141.52,520
2002/3/22,13:11:00,6141.68,6141.68,6141.68,6141.68,609
2002/3/22,13:12:00,6142.09,6142.09,6142.09,6142.09,796
2002/3/22,13:13:00,6134.44,6134.44,6134.44,6134.44,754
2002/3/22,13:14:00,6132.57,6132.57,6132.57,6132.57,710
2002/3/22,13:15:00,6131.59,6131.59,6131.59,6131.59,682
2002/3/22,13:16:00,6127.04,6127.04,6127.04,6127.04,742
2002/3/22,13:17:00,6130.50,6130.50,6130.50,6130.50,751
2002/3/22,13:18:00,6138.47,6138.47,6138.47,6138.47,532
2002/3/22,13:19:00,6145.68,6145.68,6145.68,6145.68,549
2002/3/22,13:20:00,6148.14,6148.14,6148.14,6148.14,557
2002/3/22,13:21:00,6152.58,6152.58,6152.58,6152.58,646
2002/3/22,13:22:00,6161.65,6161.65,6161.65,6161.65,752
2002/3/22,13:23:00,6161.96,6161.96,6161.96,6161.96,524
2002/3/22,13:24:00,6156.25,6156.25,6156.25,6156.25,532
2002/3/22,13:25:00,6153.16,6153.16,6153.16,6153.16,563
2002/3/22,13:26:00,6141.40,6141.40,6141.40,6141.40,624
2002/3/22,13:27:00,6140.26,6140.26,6140.26,6140.26,836
2002/3/22,13:28:00,6135.98,6135.98,6135.98,6135.98,822
2002/3/22,13:29:00,6135.14,6135.14,6135.14,6135.14,1133
2002/3/22,13:30:00,6140.42,6140.42,6140.42,6140.42,4275
2002/3/25,09:00:00,6140.42,6140.42,6140.42,6140.42,0
2002/3/25,09:01:00,6194.16,6194.16,6194.16,6194.16,0
2002/3/25,09:02:00,6185.52,6185.52,6185.52,6185.52,6696
2002/3/25,09:03:00,6190.46,6190.46,6190.46,6190.46,1223
2002/3/25,09:04:00,6189.62,6189.62,6189.62,6189.62,1341
2002/3/25,09:05:00,6189.39,6189.39,6189.39,6189.39,1476
2002/3/25,09:06:00,6184.21,6184.21,6184.21,6184.21,1323
2002/3/25,09:07:00,6182.14,6182.14,6182.14,6182.14,1345
2002/3/25,09:08:00,6182.59,6182.59,6182.59,6182.59,1611
2002/3/25,09:09:00,6178.73,6178.73,6178.73,6178.73,1450
2002/3/25,09:10:00,6176.28,6176.28,6176.28,6176.28,1188
2002/3/25,09:11:00,6175.22,6175.22,6175.22,6175.22,1256
2002/3/25,09:12:00,6176.16,6176.16,6176.16,6176.16,1150
2002/3/25,09:13:00,6171.93,6171.93,6171.93,6171.93,1103
2002/3/25,09:14:00,6173.97,6173.97,6173.97,6173.97,952
2002/3/25,09:15:00,6171.23,6171.23,6171.23,6171.23,815
2002/3/25,09:16:00,6174.95,6174.95,6174.95,6174.95,769
2002/3/25,09:17:00,6171.62,6171.62,6171.62,6171.62,822
2002/3/25,09:18:00,6179.14,6179.14,6179.14,6179.14,812
2002/3/25,09:19:00,6173.37,6173.37,6173.37,6173.37,747
2002/3/25,09:20:00,6182.04,6182.04,6182.04,6182.04,768
2002/3/25,09:21:00,6187.40,6187.40,6187.40,6187.40,854
2002/3/25,09:22:00,6190.19,6190.19,6190.19,6190.19,1203
2002/3/25,09:23:00,6193.87,6193.87,6193.87,6193.87,999
2002/3/25,09:24:00,6195.73,6195.73,6195.73,6195.73,853
2002/3/25,09:25:00,6201.23,6201.23,6201.23,6201.23,907
2002/3/25,09:26:00,6207.08,6207.08,6207.08,6207.08,1021
2002/3/25,09:27:00,6205.20,6205.20,6205.20,6205.20,927
2002/3/25,09:28:00,6210.74,6210.74,6210.74,6210.74,880
2002/3/25,09:29:00,6204.21,6204.21,6204.21,6204.21,867
2002/3/25,09:30:00,6213.86,6213.86,6213.86,6213.86,946
2002/3/25,09:31:00,6211.73,6211.73,6211.73,6211.73,880
2002/3/25,09:32:00,6208.87,6208.87,6208.87,6208.87,881
2002/3/25,09:33:00,6207.37,6207.37,6207.37,6207.37,787
2002/3/25,09:34:00,6201.38,6201.38,6201.38,6201.38,667
2002/3/25,09:35:00,6199.20,6199.20,6199.20,6199.20,650
2002/3/25,09:36:00,6192.20,6192.20,6192.20,6192.20,595
2002/3/25,09:37:00,6193.06,6193.06,6193.06,6193.06,592
2002/3/25,09:38:00,6192.99,6192.99,6192.99,6192.99,574
2002/3/25,09:39:00,6196.57,6196.57,6196.57,6196.57,529
2002/3/25,09:40:00,6188.26,6188.26,6188.26,6188.26,511
2002/3/25,09:41:00,6193.20,6193.20,6193.20,6193.20,479
2002/3/25,09:42:00,6192.10,6192.10,6192.10,6192.10,637
2002/3/25,09:43:00,6186.13,6186.13,6186.13,6186.13,505
2002/3/25,09:44:00,6187.88,6187.88,6187.88,6187.88,513
2002/3/25,09:45:00,6186.74,6186.74,6186.74,6186.74,489
2002/3/25,09:46:00,6186.85,6186.85,6186.85,6186.85,449
2002/3/25,09:47:00,6190.57,6190.57,6190.57,6190.57,611
2002/3/25,09:48:00,6187.45,6187.45,6187.45,6187.45,501
2002/3/25,09:49:00,6193.51,6193.51,6193.51,6193.51,596
2002/3/25,09:50:00,6192.64,6192.64,6192.64,6192.64,599
2002/3/25,09:51:00,6197.80,6197.80,6197.80,6197.80,670
2002/3/25,09:52:00,6196.59,6196.59,6196.59,6196.59,744
2002/3/25,09:53:00,6196.76,6196.76,6196.76,6196.76,640
2002/3/25,09:54:00,6203.47,6203.47,6203.47,6203.47,579
2002/3/25,09:55:00,6203.79,6203.79,6203.79,6203.79,506
2002/3/25,09:56:00,6207.65,6207.65,6207.65,6207.65,505
2002/3/25,09:57:00,6197.78,6197.78,6197.78,6197.78,631
2002/3/25,09:58:00,6195.99,6195.99,6195.99,6195.99,558
2002/3/25,09:59:00,6202.62,6202.62,6202.62,6202.62,502
2002/3/25,10:00:00,6198.40,6198.40,6198.40,6198.40,471
2002/3/25,10:01:00,6201.36,6201.36,6201.36,6201.36,471
2002/3/25,10:02:00,6200.62,6200.62,6200.62,6200.62,555
2002/3/25,10:03:00,6195.92,6195.92,6195.92,6195.92,455
2002/3/25,10:04:00,6196.32,6196.32,6196.32,6196.32,414
2002/3/25,10:05:00,6191.82,6191.82,6191.82,6191.82,454
2002/3/25,10:06:00,6193.01,6193.01,6193.01,6193.01,507
2002/3/25,10:07:00,6186.58,6186.58,6186.58,6186.58,509
2002/3/25,10:08:00,6186.96,6186.96,6186.96,6186.96,489
2002/3/25,10:09:00,6184.20,6184.20,6184.20,6184.20,441
2002/3/25,10:10:00,6181.10,6181.10,6181.10,6181.10,511
2002/3/25,10:11:00,6175.19,6175.19,6175.19,6175.19,576
2002/3/25,10:12:00,6171.96,6171.96,6171.96,6171.96,631
2002/3/25,10:13:00,6168.84,6168.84,6168.84,6168.84,646
2002/3/25,10:14:00,6165.14,6165.14,6165.14,6165.14,717
2002/3/25,10:15:00,6165.32,6165.32,6165.32,6165.32,635
2002/3/25,10:16:00,6161.19,6161.19,6161.19,6161.19,524
2002/3/25,10:17:00,6163.01,6163.01,6163.01,6163.01,605
2002/3/25,10:18:00,6159.90,6159.90,6159.90,6159.90,439
2002/3/25,10:19:00,6158.55,6158.55,6158.55,6158.55,491
2002/3/25,10:20:00,6165.63,6165.63,6165.63,6165.63,530
2002/3/25,10:21:00,6161.69,6161.69,6161.69,6161.69,685
2002/3/25,10:22:00,6164.87,6164.87,6164.87,6164.87,457
2002/3/25,10:23:00,6164.08,6164.08,6164.08,6164.08,502
2002/3/25,10:24:00,6161.01,6161.01,6161.01,6161.01,348
2002/3/25,10:25:00,6169.39,6169.39,6169.39,6169.39,362
2002/3/25,10:26:00,6165.54,6165.54,6165.54,6165.54,337
2002/3/25,10:27:00,6160.27,6160.27,6160.27,6160.27,319
2002/3/25,10:28:00,6159.71,6159.71,6159.71,6159.71,332
2002/3/25,10:29:00,6154.73,6154.73,6154.73,6154.73,301
2002/3/25,10:30:00,6157.68,6157.68,6157.68,6157.68,311
2002/3/25,10:31:00,6156.35,6156.35,6156.35,6156.35,354
2002/3/25,10:32:00,6158.74,6158.74,6158.74,6158.74,386
2002/3/25,10:33:00,6158.27,6158.27,6158.27,6158.27,334
2002/3/25,10:34:00,6159.22,6159.22,6159.22,6159.22,279
2002/3/25,10:35:00,6158.05,6158.05,6158.05,6158.05,285
2002/3/25,10:36:00,6164.18,6164.18,6164.18,6164.18,286
2002/3/25,10:37:00,6161.92,6161.92,6161.92,6161.92,250
2002/3/25,10:38:00,6163.83,6163.83,6163.83,6163.83,238
2002/3/25,10:39:00,6166.68,6166.68,6166.68,6166.68,248
2002/3/25,10:40:00,6169.13,6169.13,6169.13,6169.13,246
2002/3/25,10:41:00,6172.79,6172.79,6172.79,6172.79,282
2002/3/25,10:42:00,6167.00,6167.00,6167.00,6167.00,312
2002/3/25,10:43:00,6178.08,6178.08,6178.08,6178.08,341
2002/3/25,10:44:00,6181.17,6181.17,6181.17,6181.17,352
2002/3/25,10:45:00,6181.83,6181.83,6181.83,6181.83,396
2002/3/25,10:46:00,6185.31,6185.31,6185.31,6185.31,458
2002/3/25,10:47:00,6180.51,6180.51,6180.51,6180.51,471
2002/3/25,10:48:00,6179.11,6179.11,6179.11,6179.11,531
2002/3/25,10:49:00,6172.34,6172.34,6172.34,6172.34,410
2002/3/25,10:50:00,6176.55,6176.55,6176.55,6176.55,331
2002/3/25,10:51:00,6183.23,6183.23,6183.23,6183.23,345
2002/3/25,10:52:00,6178.47,6178.47,6178.47,6178.47,361
2002/3/25,10:53:00,6177.13,6177.13,6177.13,6177.13,277
2002/3/25,10:54:00,6178.29,6178.29,6178.29,6178.29,235
2002/3/25,10:55:00,6180.53,6180.53,6180.53,6180.53,321
2002/3/25,10:56:00,6184.60,6184.60,6184.60,6184.60,330
2002/3/25,10:57:00,6189.38,6189.38,6189.38,6189.38,301
2002/3/25,10:58:00,6187.04,6187.04,6187.04,6187.04,246
2002/3/25,10:59:00,6187.42,6187.42,6187.42,6187.42,263
2002/3/25,11:00:00,6184.95,6184.95,6184.95,6184.95,242
2002/3/25,11:01:00,6187.68,6187.68,6187.68,6187.68,289
2002/3/25,11:02:00,6188.68,6188.68,6188.68,6188.68,320
2002/3/25,11:03:00,6181.79,6181.79,6181.79,6181.79,332
2002/3/25,11:04:00,6186.89,6186.89,6186.89,6186.89,347
2002/3/25,11:05:00,6187.56,6187.56,6187.56,6187.56,315
2002/3/25,11:06:00,6181.31,6181.31,6181.31,6181.31,285
2002/3/25,11:07:00,6185.33,6185.33,6185.33,6185.33,345
2002/3/25,11:08:00,6193.55,6193.55,6193.55,6193.55,336
2002/3/25,11:09:00,6190.24,6190.24,6190.24,6190.24,346
2002/3/25,11:10:00,6192.47,6192.47,6192.47,6192.47,292
2002/3/25,11:11:00,6194.33,6194.33,6194.33,6194.33,596
2002/3/25,11:12:00,6192.16,6192.16,6192.16,6192.16,915
2002/3/25,11:13:00,6199.03,6199.03,6199.03,6199.03,668
2002/3/25,11:14:00,6194.74,6194.74,6194.74,6194.74,473
2002/3/25,11:15:00,6195.02,6195.02,6195.02,6195.02,454
2002/3/25,11:16:00,6194.19,6194.19,6194.19,6194.19,511
2002/3/25,11:17:00,6196.88,6196.88,6196.88,6196.88,608
2002/3/25,11:18:00,6201.52,6201.52,6201.52,6201.52,434
2002/3/25,11:19:00,6205.75,6205.75,6205.75,6205.75,402
2002/3/25,11:20:00,6208.78,6208.78,6208.78,6208.78,338
2002/3/25,11:21:00,6205.18,6205.18,6205.18,6205.18,369
2002/3/25,11:22:00,6202.46,6202.46,6202.46,6202.46,406
2002/3/25,11:23:00,6204.81,6204.81,6204.81,6204.81,433
2002/3/25,11:24:00,6211.14,6211.14,6211.14,6211.14,568
2002/3/25,11:25:00,6206.52,6206.52,6206.52,6206.52,435
2002/3/25,11:26:00,6209.77,6209.77,6209.77,6209.77,377
2002/3/25,11:27:00,6205.65,6205.65,6205.65,6205.65,428
2002/3/25,11:28:00,6208.51,6208.51,6208.51,6208.51,389
2002/3/25,11:29:00,6204.55,6204.55,6204.55,6204.55,403
2002/3/25,11:30:00,6210.46,6210.46,6210.46,6210.46,376
2002/3/25,11:31:00,6202.12,6202.12,6202.12,6202.12,286
2002/3/25,11:32:00,6205.79,6205.79,6205.79,6205.79,316
2002/3/25,11:33:00,6200.50,6200.50,6200.50,6200.50,272
2002/3/25,11:34:00,6196.85,6196.85,6196.85,6196.85,289
2002/3/25,11:35:00,6198.95,6198.95,6198.95,6198.95,287
2002/3/25,11:36:00,6201.30,6201.30,6201.30,6201.30,308
2002/3/25,11:37:00,6194.01,6194.01,6194.01,6194.01,319
2002/3/25,11:38:00,6191.21,6191.21,6191.21,6191.21,287
2002/3/25,11:39:00,6193.49,6193.49,6193.49,6193.49,340
2002/3/25,11:40:00,6193.83,6193.83,6193.83,6193.83,304
2002/3/25,11:41:00,6194.65,6194.65,6194.65,6194.65,350
2002/3/25,11:42:00,6199.40,6199.40,6199.40,6199.40,297
2002/3/25,11:43:00,6201.61,6201.61,6201.61,6201.61,267
2002/3/25,11:44:00,6200.22,6200.22,6200.22,6200.22,202
2002/3/25,11:45:00,6202.96,6202.96,6202.96,6202.96,219
2002/3/25,11:46:00,6199.18,6199.18,6199.18,6199.18,223
2002/3/25,11:47:00,6200.47,6200.47,6200.47,6200.47,245
2002/3/25,11:48:00,6203.53,6203.53,6203.53,6203.53,231
2002/3/25,11:49:00,6201.20,6201.20,6201.20,6201.20,207
2002/3/25,11:50:00,6195.83,6195.83,6195.83,6195.83,276
2002/3/25,11:51:00,6197.21,6197.21,6197.21,6197.21,334
2002/3/25,11:52:00,6204.95,6204.95,6204.95,6204.95,338
2002/3/25,11:53:00,6200.41,6200.41,6200.41,6200.41,312
2002/3/25,11:54:00,6210.58,6210.58,6210.58,6210.58,275
2002/3/25,11:55:00,6199.35,6199.35,6199.35,6199.35,267
2002/3/25,11:56:00,6205.39,6205.39,6205.39,6205.39,395
2002/3/25,11:57:00,6197.95,6197.95,6197.95,6197.95,413
2002/3/25,11:58:00,6200.53,6200.53,6200.53,6200.53,395
2002/3/25,11:59:00,6203.06,6203.06,6203.06,6203.06,310
2002/3/25,12:00:00,6206.45,6206.45,6206.45,6206.45,281
2002/3/25,12:01:00,6206.49,6206.49,6206.49,6206.49,318
2002/3/25,12:02:00,6208.14,6208.14,6208.14,6208.14,292
2002/3/25,12:03:00,6204.51,6204.51,6204.51,6204.51,245
2002/3/25,12:04:00,6210.08,6210.08,6210.08,6210.08,250
2002/3/25,12:05:00,6209.09,6209.09,6209.09,6209.09,250
2002/3/25,12:06:00,6208.80,6208.80,6208.80,6208.80,262
2002/3/25,12:07:00,6206.02,6206.02,6206.02,6206.02,294
2002/3/25,12:08:00,6205.73,6205.73,6205.73,6205.73,218
2002/3/25,12:09:00,6208.88,6208.88,6208.88,6208.88,316
2002/3/25,12:10:00,6213.44,6213.44,6213.44,6213.44,239
2002/3/25,12:11:00,6208.17,6208.17,6208.17,6208.17,268
2002/3/25,12:12:00,6211.54,6211.54,6211.54,6211.54,438
2002/3/25,12:13:00,6217.83,6217.83,6217.83,6217.83,343
2002/3/25,12:14:00,6219.27,6219.27,6219.27,6219.27,331
2002/3/25,12:15:00,6224.79,6224.79,6224.79,6224.79,476
2002/3/25,12:16:00,6230.21,6230.21,6230.21,6230.21,588
2002/3/25,12:17:00,6229.61,6229.61,6229.61,6229.61,775
2002/3/25,12:18:00,6241.65,6241.65,6241.65,6241.65,937
2002/3/25,12:19:00,6242.51,6242.51,6242.51,6242.51,919
2002/3/25,12:20:00,6243.51,6243.51,6243.51,6243.51,996
2002/3/25,12:21:00,6238.65,6238.65,6238.65,6238.65,665
2002/3/25,12:22:00,6238.81,6238.81,6238.81,6238.81,725
2002/3/25,12:23:00,6235.49,6235.49,6235.49,6235.49,733
2002/3/25,12:24:00,6235.41,6235.41,6235.41,6235.41,449
2002/3/25,12:25:00,6227.48,6227.48,6227.48,6227.48,334
2002/3/25,12:26:00,6225.77,6225.77,6225.77,6225.77,372
2002/3/25,12:27:00,6233.59,6233.59,6233.59,6233.59,366
2002/3/25,12:28:00,6224.52,6224.52,6224.52,6224.52,367
2002/3/25,12:29:00,6232.20,6232.20,6232.20,6232.20,311
2002/3/25,12:30:00,6228.30,6228.30,6228.30,6228.30,256
2002/3/25,12:31:00,6225.13,6225.13,6225.13,6225.13,255
2002/3/25,12:32:00,6223.49,6223.49,6223.49,6223.49,264
2002/3/25,12:33:00,6225.57,6225.57,6225.57,6225.57,248
2002/3/25,12:34:00,6226.93,6226.93,6226.93,6226.93,245
2002/3/25,12:35:00,6226.87,6226.87,6226.87,6226.87,218
2002/3/25,12:36:00,6229.80,6229.80,6229.80,6229.80,274
2002/3/25,12:37:00,6227.51,6227.51,6227.51,6227.51,264
2002/3/25,12:38:00,6227.21,6227.21,6227.21,6227.21,232
2002/3/25,12:39:00,6225.31,6225.31,6225.31,6225.31,193
2002/3/25,12:40:00,6228.78,6228.78,6228.78,6228.78,308
2002/3/25,12:41:00,6228.97,6228.97,6228.97,6228.97,323
2002/3/25,12:42:00,6228.84,6228.84,6228.84,6228.84,498
2002/3/25,12:43:00,6229.79,6229.79,6229.79,6229.79,431
2002/3/25,12:44:00,6230.60,6230.60,6230.60,6230.60,386
2002/3/25,12:45:00,6231.48,6231.48,6231.48,6231.48,460
2002/3/25,12:46:00,6233.80,6233.80,6233.80,6233.80,385
2002/3/25,12:47:00,6234.78,6234.78,6234.78,6234.78,364
2002/3/25,12:48:00,6232.59,6232.59,6232.59,6232.59,364
2002/3/25,12:49:00,6231.31,6231.31,6231.31,6231.31,404
2002/3/25,12:50:00,6234.48,6234.48,6234.48,6234.48,387
2002/3/25,12:51:00,6230.29,6230.29,6230.29,6230.29,343
2002/3/25,12:52:00,6235.31,6235.31,6235.31,6235.31,437
2002/3/25,12:53:00,6231.91,6231.91,6231.91,6231.91,368
2002/3/25,12:54:00,6224.88,6224.88,6224.88,6224.88,324
2002/3/25,12:55:00,6226.42,6226.42,6226.42,6226.42,319
2002/3/25,12:56:00,6226.79,6226.79,6226.79,6226.79,409
2002/3/25,12:57:00,6228.05,6228.05,6228.05,6228.05,455
2002/3/25,12:58:00,6221.48,6221.48,6221.48,6221.48,378
2002/3/25,12:59:00,6217.89,6217.89,6217.89,6217.89,395
2002/3/25,13:00:00,6214.34,6214.34,6214.34,6214.34,389
2002/3/25,13:01:00,6211.24,6211.24,6211.24,6211.24,521
2002/3/25,13:02:00,6213.62,6213.62,6213.62,6213.62,598
2002/3/25,13:03:00,6202.18,6202.18,6202.18,6202.18,550
2002/3/25,13:04:00,6212.01,6212.01,6212.01,6212.01,431
2002/3/25,13:05:00,6205.74,6205.74,6205.74,6205.74,505
2002/3/25,13:06:00,6201.10,6201.10,6201.10,6201.10,426
2002/3/25,13:07:00,6199.96,6199.96,6199.96,6199.96,468
2002/3/25,13:08:00,6197.52,6197.52,6197.52,6197.52,409
2002/3/25,13:09:00,6200.65,6200.65,6200.65,6200.65,395
2002/3/25,13:10:00,6205.66,6205.66,6205.66,6205.66,529
2002/3/25,13:11:00,6204.99,6204.99,6204.99,6204.99,473
2002/3/25,13:12:00,6207.36,6207.36,6207.36,6207.36,454
2002/3/25,13:13:00,6210.35,6210.35,6210.35,6210.35,347
2002/3/25,13:14:00,6213.71,6213.71,6213.71,6213.71,442
2002/3/25,13:15:00,6207.74,6207.74,6207.74,6207.74,411
2002/3/25,13:16:00,6204.76,6204.76,6204.76,6204.76,452
2002/3/25,13:17:00,6215.49,6215.49,6215.49,6215.49,393
2002/3/25,13:18:00,6214.66,6214.66,6214.66,6214.66,426
2002/3/25,13:19:00,6217.84,6217.84,6217.84,6217.84,457
2002/3/25,13:20:00,6215.12,6215.12,6215.12,6215.12,624
2002/3/25,13:21:00,6211.85,6211.85,6211.85,6211.85,687
2002/3/25,13:22:00,6224.21,6224.21,6224.21,6224.21,900
2002/3/25,13:23:00,6216.43,6216.43,6216.43,6216.43,1033
2002/3/25,13:24:00,6219.15,6219.15,6219.15,6219.15,680
2002/3/25,13:25:00,6216.04,6216.04,6216.04,6216.04,778
2002/3/25,13:26:00,6212.38,6212.38,6212.38,6212.38,686
2002/3/25,13:27:00,6210.89,6210.89,6210.89,6210.89,875
2002/3/25,13:28:00,6211.02,6211.02,6211.02,6211.02,1099
2002/3/25,13:29:00,6215.64,6215.64,6215.64,6215.64,1179
2002/3/25,13:30:00,6219.17,6219.17,6219.17,6219.17,4600
2002/3/26,09:00:00,6219.17,6219.17,6219.17,6219.17,0
2002/3/26,09:01:00,6206.18,6206.18,6206.18,6206.18,0
2002/3/26,09:02:00,6212.65,6212.65,6212.65,6212.65,4846
2002/3/26,09:03:00,6217.85,6217.85,6217.85,6217.85,974
2002/3/26,09:04:00,6218.97,6218.97,6218.97,6218.97,1024
2002/3/26,09:05:00,6225.05,6225.05,6225.05,6225.05,1071
2002/3/26,09:06:00,6229.87,6229.87,6229.87,6229.87,1207
2002/3/26,09:07:00,6233.20,6233.20,6233.20,6233.20,1233
2002/3/26,09:08:00,6236.82,6236.82,6236.82,6236.82,1147
2002/3/26,09:09:00,6238.83,6238.83,6238.83,6238.83,1171
2002/3/26,09:10:00,6249.64,6249.64,6249.64,6249.64,1261
2002/3/26,09:11:00,6241.87,6241.87,6241.87,6241.87,1327
2002/3/26,09:12:00,6239.61,6239.61,6239.61,6239.61,1326
2002/3/26,09:13:00,6236.82,6236.82,6236.82,6236.82,1108
2002/3/26,09:14:00,6239.06,6239.06,6239.06,6239.06,1209
2002/3/26,09:15:00,6231.19,6231.19,6231.19,6231.19,1452
2002/3/26,09:16:00,6228.57,6228.57,6228.57,6228.57,1327
2002/3/26,09:17:00,6226.84,6226.84,6226.84,6226.84,941
2002/3/26,09:18:00,6229.16,6229.16,6229.16,6229.16,852
2002/3/26,09:19:00,6226.92,6226.92,6226.92,6226.92,803
2002/3/26,09:20:00,6226.60,6226.60,6226.60,6226.60,680
2002/3/26,09:21:00,6223.17,6223.17,6223.17,6223.17,757
2002/3/26,09:22:00,6225.60,6225.60,6225.60,6225.60,829
2002/3/26,09:23:00,6219.08,6219.08,6219.08,6219.08,677
2002/3/26,09:24:00,6228.21,6228.21,6228.21,6228.21,618
2002/3/26,09:25:00,6226.46,6226.46,6226.46,6226.46,635
2002/3/26,09:26:00,6227.87,6227.87,6227.87,6227.87,669
2002/3/26,09:27:00,6228.86,6228.86,6228.86,6228.86,748
2002/3/26,09:28:00,6231.91,6231.91,6231.91,6231.91,599
2002/3/26,09:29:00,6232.78,6232.78,6232.78,6232.78,606
2002/3/26,09:30:00,6232.89,6232.89,6232.89,6232.89,629
2002/3/26,09:31:00,6234.57,6234.57,6234.57,6234.57,569
2002/3/26,09:32:00,6233.68,6233.68,6233.68,6233.68,700
2002/3/26,09:33:00,6236.19,6236.19,6236.19,6236.19,598
2002/3/26,09:34:00,6234.46,6234.46,6234.46,6234.46,574
2002/3/26,09:35:00,6235.18,6235.18,6235.18,6235.18,506
2002/3/26,09:36:00,6226.33,6226.33,6226.33,6226.33,559
2002/3/26,09:37:00,6223.12,6223.12,6223.12,6223.12,500
2002/3/26,09:38:00,6222.89,6222.89,6222.89,6222.89,544
2002/3/26,09:39:00,6221.73,6221.73,6221.73,6221.73,639
2002/3/26,09:40:00,6213.64,6213.64,6213.64,6213.64,637
2002/3/26,09:41:00,6216.87,6216.87,6216.87,6216.87,687
2002/3/26,09:42:00,6211.96,6211.96,6211.96,6211.96,823
2002/3/26,09:43:00,6209.40,6209.40,6209.40,6209.40,677
2002/3/26,09:44:00,6210.31,6210.31,6210.31,6210.31,618
2002/3/26,09:45:00,6213.15,6213.15,6213.15,6213.15,637
2002/3/26,09:46:00,6212.82,6212.82,6212.82,6212.82,544
2002/3/26,09:47:00,6207.13,6207.13,6207.13,6207.13,620
2002/3/26,09:48:00,6208.77,6208.77,6208.77,6208.77,476
2002/3/26,09:49:00,6206.01,6206.01,6206.01,6206.01,471
2002/3/26,09:50:00,6204.14,6204.14,6204.14,6204.14,459
2002/3/26,09:51:00,6196.30,6196.30,6196.30,6196.30,516
2002/3/26,09:52:00,6197.01,6197.01,6197.01,6197.01,551
2002/3/26,09:53:00,6190.19,6190.19,6190.19,6190.19,577
2002/3/26,09:54:00,6191.06,6191.06,6191.06,6191.06,588
2002/3/26,09:55:00,6184.92,6184.92,6184.92,6184.92,589
2002/3/26,09:56:00,6184.85,6184.85,6184.85,6184.85,670
2002/3/26,09:57:00,6185.17,6185.17,6185.17,6185.17,543
2002/3/26,09:58:00,6181.75,6181.75,6181.75,6181.75,487
2002/3/26,09:59:00,6190.92,6190.92,6190.92,6190.92,521
2002/3/26,10:00:00,6183.40,6183.40,6183.40,6183.40,402
2002/3/26,10:01:00,6187.86,6187.86,6187.86,6187.86,466
2002/3/26,10:02:00,6194.49,6194.49,6194.49,6194.49,593
2002/3/26,10:03:00,6201.67,6201.67,6201.67,6201.67,470
2002/3/26,10:04:00,6205.04,6205.04,6205.04,6205.04,468
2002/3/26,10:05:00,6204.77,6204.77,6204.77,6204.77,375
2002/3/26,10:06:00,6201.44,6201.44,6201.44,6201.44,516
2002/3/26,10:07:00,6209.24,6209.24,6209.24,6209.24,489
2002/3/26,10:08:00,6202.55,6202.55,6202.55,6202.55,381
2002/3/26,10:09:00,6202.95,6202.95,6202.95,6202.95,380
2002/3/26,10:10:00,6208.07,6208.07,6208.07,6208.07,306
2002/3/26,10:11:00,6203.80,6203.80,6203.80,6203.80,336
2002/3/26,10:12:00,6200.27,6200.27,6200.27,6200.27,353
2002/3/26,10:13:00,6198.00,6198.00,6198.00,6198.00,248
2002/3/26,10:14:00,6197.47,6197.47,6197.47,6197.47,257
2002/3/26,10:15:00,6192.36,6192.36,6192.36,6192.36,254
2002/3/26,10:16:00,6196.25,6196.25,6196.25,6196.25,223
2002/3/26,10:17:00,6192.49,6192.49,6192.49,6192.49,306
2002/3/26,10:18:00,6200.74,6200.74,6200.74,6200.74,263
2002/3/26,10:19:00,6187.10,6187.10,6187.10,6187.10,219
2002/3/26,10:20:00,6197.29,6197.29,6197.29,6197.29,218
2002/3/26,10:21:00,6191.93,6191.93,6191.93,6191.93,222
2002/3/26,10:22:00,6198.93,6198.93,6198.93,6198.93,244
2002/3/26,10:23:00,6197.89,6197.89,6197.89,6197.89,197
2002/3/26,10:24:00,6197.12,6197.12,6197.12,6197.12,241
2002/3/26,10:25:00,6198.77,6198.77,6198.77,6198.77,176
2002/3/26,10:26:00,6203.82,6203.82,6203.82,6203.82,226
2002/3/26,10:27:00,6204.75,6204.75,6204.75,6204.75,262
2002/3/26,10:28:00,6207.89,6207.89,6207.89,6207.89,242
2002/3/26,10:29:00,6202.55,6202.55,6202.55,6202.55,208
2002/3/26,10:30:00,6205.58,6205.58,6205.58,6205.58,209
2002/3/26,10:31:00,6204.98,6204.98,6204.98,6204.98,261
2002/3/26,10:32:00,6211.12,6211.12,6211.12,6211.12,311
2002/3/26,10:33:00,6212.24,6212.24,6212.24,6212.24,305
2002/3/26,10:34:00,6211.97,6211.97,6211.97,6211.97,249
2002/3/26,10:35:00,6209.63,6209.63,6209.63,6209.63,331
2002/3/26,10:36:00,6215.64,6215.64,6215.64,6215.64,420
2002/3/26,10:37:00,6215.35,6215.35,6215.35,6215.35,404
2002/3/26,10:38:00,6221.50,6221.50,6221.50,6221.50,420
2002/3/26,10:39:00,6214.39,6214.39,6214.39,6214.39,392
2002/3/26,10:40:00,6223.16,6223.16,6223.16,6223.16,379
2002/3/26,10:41:00,6216.82,6216.82,6216.82,6216.82,470
2002/3/26,10:42:00,6219.15,6219.15,6219.15,6219.15,412
2002/3/26,10:43:00,6222.37,6222.37,6222.37,6222.37,457
2002/3/26,10:44:00,6216.12,6216.12,6216.12,6216.12,347
2002/3/26,10:45:00,6220.99,6220.99,6220.99,6220.99,309
2002/3/26,10:46:00,6220.59,6220.59,6220.59,6220.59,289
2002/3/26,10:47:00,6215.31,6215.31,6215.31,6215.31,358
2002/3/26,10:48:00,6223.61,6223.61,6223.61,6223.61,244
2002/3/26,10:49:00,6222.15,6222.15,6222.15,6222.15,230
2002/3/26,10:50:00,6215.56,6215.56,6215.56,6215.56,186
2002/3/26,10:51:00,6218.21,6218.21,6218.21,6218.21,232
2002/3/26,10:52:00,6215.77,6215.77,6215.77,6215.77,293
2002/3/26,10:53:00,6215.43,6215.43,6215.43,6215.43,301
2002/3/26,10:54:00,6214.69,6214.69,6214.69,6214.69,233
2002/3/26,10:55:00,6211.88,6211.88,6211.88,6211.88,179
2002/3/26,10:56:00,6216.39,6216.39,6216.39,6216.39,233
2002/3/26,10:57:00,6220.12,6220.12,6220.12,6220.12,257
2002/3/26,10:58:00,6217.05,6217.05,6217.05,6217.05,241
2002/3/26,10:59:00,6218.82,6218.82,6218.82,6218.82,272
2002/3/26,11:00:00,6217.98,6217.98,6217.98,6217.98,408
2002/3/26,11:01:00,6221.05,6221.05,6221.05,6221.05,393
2002/3/26,11:02:00,6226.77,6226.77,6226.77,6226.77,449
2002/3/26,11:03:00,6231.18,6231.18,6231.18,6231.18,363
2002/3/26,11:04:00,6233.51,6233.51,6233.51,6233.51,383
2002/3/26,11:05:00,6229.79,6229.79,6229.79,6229.79,403
2002/3/26,11:06:00,6236.08,6236.08,6236.08,6236.08,435
2002/3/26,11:07:00,6237.57,6237.57,6237.57,6237.57,558
2002/3/26,11:08:00,6240.26,6240.26,6240.26,6240.26,500
2002/3/26,11:09:00,6241.21,6241.21,6241.21,6241.21,484
2002/3/26,11:10:00,6242.88,6242.88,6242.88,6242.88,448
2002/3/26,11:11:00,6244.11,6244.11,6244.11,6244.11,490
2002/3/26,11:12:00,6248.37,6248.37,6248.37,6248.37,578
2002/3/26,11:13:00,6238.31,6238.31,6238.31,6238.31,548
2002/3/26,11:14:00,6243.12,6243.12,6243.12,6243.12,477
2002/3/26,11:15:00,6242.11,6242.11,6242.11,6242.11,417
2002/3/26,11:16:00,6241.39,6241.39,6241.39,6241.39,410
2002/3/26,11:17:00,6239.54,6239.54,6239.54,6239.54,408
2002/3/26,11:18:00,6239.05,6239.05,6239.05,6239.05,324
2002/3/26,11:19:00,6239.15,6239.15,6239.15,6239.15,320
2002/3/26,11:20:00,6237.76,6237.76,6237.76,6237.76,322
2002/3/26,11:21:00,6241.02,6241.02,6241.02,6241.02,340
2002/3/26,11:22:00,6247.09,6247.09,6247.09,6247.09,377
2002/3/26,11:23:00,6248.21,6248.21,6248.21,6248.21,337
2002/3/26,11:24:00,6249.39,6249.39,6249.39,6249.39,345
2002/3/26,11:25:00,6254.95,6254.95,6254.95,6254.95,420
2002/3/26,11:26:00,6257.27,6257.27,6257.27,6257.27,392
2002/3/26,11:27:00,6259.65,6259.65,6259.65,6259.65,533
2002/3/26,11:28:00,6256.67,6256.67,6256.67,6256.67,522
2002/3/26,11:29:00,6259.81,6259.81,6259.81,6259.81,589
2002/3/26,11:30:00,6255.15,6255.15,6255.15,6255.15,625
2002/3/26,11:31:00,6254.42,6254.42,6254.42,6254.42,624
2002/3/26,11:32:00,6246.19,6246.19,6246.19,6246.19,649
2002/3/26,11:33:00,6254.69,6254.69,6254.69,6254.69,521
2002/3/26,11:34:00,6244.21,6244.21,6244.21,6244.21,474
2002/3/26,11:35:00,6248.48,6248.48,6248.48,6248.48,418
2002/3/26,11:36:00,6249.84,6249.84,6249.84,6249.84,332
2002/3/26,11:37:00,6243.95,6243.95,6243.95,6243.95,311
2002/3/26,11:38:00,6241.67,6241.67,6241.67,6241.67,376
2002/3/26,11:39:00,6240.40,6240.40,6240.40,6240.40,288
2002/3/26,11:40:00,6238.35,6238.35,6238.35,6238.35,270
2002/3/26,11:41:00,6237.90,6237.90,6237.90,6237.90,407
2002/3/26,11:42:00,6239.97,6239.97,6239.97,6239.97,338
2002/3/26,11:43:00,6237.81,6237.81,6237.81,6237.81,296
2002/3/26,11:44:00,6233.83,6233.83,6233.83,6233.83,297
2002/3/26,11:45:00,6237.68,6237.68,6237.68,6237.68,238
2002/3/26,11:46:00,6231.90,6231.90,6231.90,6231.90,291
2002/3/26,11:47:00,6236.20,6236.20,6236.20,6236.20,294
2002/3/26,11:48:00,6231.22,6231.22,6231.22,6231.22,243
2002/3/26,11:49:00,6228.97,6228.97,6228.97,6228.97,245
2002/3/26,11:50:00,6236.37,6236.37,6236.37,6236.37,236
2002/3/26,11:51:00,6232.80,6232.80,6232.80,6232.80,203
2002/3/26,11:52:00,6233.68,6233.68,6233.68,6233.68,297
2002/3/26,11:53:00,6236.00,6236.00,6236.00,6236.00,222
2002/3/26,11:54:00,6231.14,6231.14,6231.14,6231.14,189
2002/3/26,11:55:00,6231.96,6231.96,6231.96,6231.96,167
2002/3/26,11:56:00,6231.04,6231.04,6231.04,6231.04,192
2002/3/26,11:57:00,6231.31,6231.31,6231.31,6231.31,247
2002/3/26,11:58:00,6243.80,6243.80,6243.80,6243.80,270
2002/3/26,11:59:00,6235.18,6235.18,6235.18,6235.18,272
2002/3/26,12:00:00,6237.51,6237.51,6237.51,6237.51,249
2002/3/26,12:01:00,6233.90,6233.90,6233.90,6233.90,309
2002/3/26,12:02:00,6238.02,6238.02,6238.02,6238.02,303
2002/3/26,12:03:00,6233.77,6233.77,6233.77,6233.77,247
2002/3/26,12:04:00,6240.88,6240.88,6240.88,6240.88,270
2002/3/26,12:05:00,6241.03,6241.03,6241.03,6241.03,310
2002/3/26,12:06:00,6246.10,6246.10,6246.10,6246.10,492
2002/3/26,12:07:00,6247.99,6247.99,6247.99,6247.99,395
2002/3/26,12:08:00,6241.47,6241.47,6241.47,6241.47,321
2002/3/26,12:09:00,6241.92,6241.92,6241.92,6241.92,303
2002/3/26,12:10:00,6249.17,6249.17,6249.17,6249.17,306
2002/3/26,12:11:00,6244.04,6244.04,6244.04,6244.04,288
2002/3/26,12:12:00,6239.31,6239.31,6239.31,6239.31,294
2002/3/26,12:13:00,6243.71,6243.71,6243.71,6243.71,220
2002/3/26,12:14:00,6239.05,6239.05,6239.05,6239.05,225
2002/3/26,12:15:00,6242.67,6242.67,6242.67,6242.67,279
2002/3/26,12:16:00,6233.55,6233.55,6233.55,6233.55,238
2002/3/26,12:17:00,6237.01,6237.01,6237.01,6237.01,274
2002/3/26,12:18:00,6236.46,6236.46,6236.46,6236.46,218
2002/3/26,12:19:00,6236.42,6236.42,6236.42,6236.42,424
2002/3/26,12:20:00,6229.64,6229.64,6229.64,6229.64,235
2002/3/26,12:21:00,6229.69,6229.69,6229.69,6229.69,297
2002/3/26,12:22:00,6231.53,6231.53,6231.53,6231.53,427
2002/3/26,12:23:00,6225.53,6225.53,6225.53,6225.53,442
2002/3/26,12:24:00,6226.13,6226.13,6226.13,6226.13,291
2002/3/26,12:25:00,6227.37,6227.37,6227.37,6227.37,327
2002/3/26,12:26:00,6222.56,6222.56,6222.56,6222.56,335
2002/3/26,12:27:00,6221.49,6221.49,6221.49,6221.49,282
2002/3/26,12:28:00,6223.96,6223.96,6223.96,6223.96,325
2002/3/26,12:29:00,6222.30,6222.30,6222.30,6222.30,312
2002/3/26,12:30:00,6222.53,6222.53,6222.53,6222.53,359
2002/3/26,12:31:00,6219.22,6219.22,6219.22,6219.22,333
2002/3/26,12:32:00,6221.82,6221.82,6221.82,6221.82,504
2002/3/26,12:33:00,6222.78,6222.78,6222.78,6222.78,330
2002/3/26,12:34:00,6221.71,6221.71,6221.71,6221.71,340
2002/3/26,12:35:00,6223.25,6223.25,6223.25,6223.25,383
2002/3/26,12:36:00,6230.71,6230.71,6230.71,6230.71,323
2002/3/26,12:37:00,6232.87,6232.87,6232.87,6232.87,379
2002/3/26,12:38:00,6231.30,6231.30,6231.30,6231.30,307
2002/3/26,12:39:00,6233.41,6233.41,6233.41,6233.41,342
2002/3/26,12:40:00,6232.39,6232.39,6232.39,6232.39,425
2002/3/26,12:41:00,6241.52,6241.52,6241.52,6241.52,481
2002/3/26,12:42:00,6240.46,6240.46,6240.46,6240.46,505
2002/3/26,12:43:00,6236.78,6236.78,6236.78,6236.78,463
2002/3/26,12:44:00,6237.09,6237.09,6237.09,6237.09,496
2002/3/26,12:45:00,6242.87,6242.87,6242.87,6242.87,410
2002/3/26,12:46:00,6242.36,6242.36,6242.36,6242.36,340
2002/3/26,12:47:00,6242.58,6242.58,6242.58,6242.58,454
2002/3/26,12:48:00,6240.32,6240.32,6240.32,6240.32,294
2002/3/26,12:49:00,6240.91,6240.91,6240.91,6240.91,290
2002/3/26,12:50:00,6236.57,6236.57,6236.57,6236.57,263
2002/3/26,12:51:00,6235.65,6235.65,6235.65,6235.65,255
2002/3/26,12:52:00,6239.05,6239.05,6239.05,6239.05,323
2002/3/26,12:53:00,6233.17,6233.17,6233.17,6233.17,392
2002/3/26,12:54:00,6239.39,6239.39,6239.39,6239.39,241
2002/3/26,12:55:00,6236.65,6236.65,6236.65,6236.65,371
2002/3/26,12:56:00,6236.27,6236.27,6236.27,6236.27,493
2002/3/26,12:57:00,6232.68,6232.68,6232.68,6232.68,423
2002/3/26,12:58:00,6234.43,6234.43,6234.43,6234.43,369
2002/3/26,12:59:00,6237.92,6237.92,6237.92,6237.92,281
2002/3/26,13:00:00,6236.52,6236.52,6236.52,6236.52,266
2002/3/26,13:01:00,6241.38,6241.38,6241.38,6241.38,277
2002/3/26,13:02:00,6233.46,6233.46,6233.46,6233.46,311
2002/3/26,13:03:00,6234.71,6234.71,6234.71,6234.71,304
2002/3/26,13:04:00,6240.10,6240.10,6240.10,6240.10,339
2002/3/26,13:05:00,6243.41,6243.41,6243.41,6243.41,331
2002/3/26,13:06:00,6237.59,6237.59,6237.59,6237.59,326
2002/3/26,13:07:00,6237.98,6237.98,6237.98,6237.98,445
2002/3/26,13:08:00,6240.22,6240.22,6240.22,6240.22,695
2002/3/26,13:09:00,6244.78,6244.78,6244.78,6244.78,750
2002/3/26,13:10:00,6250.42,6250.42,6250.42,6250.42,1054
2002/3/26,13:11:00,6252.31,6252.31,6252.31,6252.31,754
2002/3/26,13:12:00,6249.17,6249.17,6249.17,6249.17,851
2002/3/26,13:13:00,6253.74,6253.74,6253.74,6253.74,647
2002/3/26,13:14:00,6255.81,6255.81,6255.81,6255.81,723
2002/3/26,13:15:00,6256.02,6256.02,6256.02,6256.02,558
2002/3/26,13:16:00,6251.71,6251.71,6251.71,6251.71,571
2002/3/26,13:17:00,6254.56,6254.56,6254.56,6254.56,689
2002/3/26,13:18:00,6253.57,6253.57,6253.57,6253.57,570
2002/3/26,13:19:00,6251.33,6251.33,6251.33,6251.33,571
2002/3/26,13:20:00,6245.44,6245.44,6245.44,6245.44,531
2002/3/26,13:21:00,6249.97,6249.97,6249.97,6249.97,553
2002/3/26,13:22:00,6248.01,6248.01,6248.01,6248.01,664
2002/3/26,13:23:00,6243.50,6243.50,6243.50,6243.50,627
2002/3/26,13:24:00,6241.86,6241.86,6241.86,6241.86,659
2002/3/26,13:25:00,6241.85,6241.85,6241.85,6241.85,689
2002/3/26,13:26:00,6240.83,6240.83,6240.83,6240.83,778
2002/3/26,13:27:00,6242.58,6242.58,6242.58,6242.58,897
2002/3/26,13:28:00,6237.60,6237.60,6237.60,6237.60,1063
2002/3/26,13:29:00,6235.49,6235.49,6235.49,6235.49,1073
2002/3/26,13:30:00,6242.64,6242.64,6242.64,6242.64,4282
2002/3/27,09:00:00,6242.64,6242.64,6242.64,6242.64,0
2002/3/27,09:01:00,6303.44,6303.44,6303.44,6303.44,0
2002/3/27,09:02:00,6310.41,6310.41,6310.41,6310.41,6205
2002/3/27,09:03:00,6302.35,6302.35,6302.35,6302.35,1316
2002/3/27,09:04:00,6301.38,6301.38,6301.38,6301.38,1605
2002/3/27,09:05:00,6297.15,6297.15,6297.15,6297.15,1442
2002/3/27,09:06:00,6293.52,6293.52,6293.52,6293.52,1459
2002/3/27,09:07:00,6292.27,6292.27,6292.27,6292.27,1433
2002/3/27,09:08:00,6295.65,6295.65,6295.65,6295.65,1335
2002/3/27,09:09:00,6292.21,6292.21,6292.21,6292.21,1301
2002/3/27,09:10:00,6293.30,6293.30,6293.30,6293.30,1340
2002/3/27,09:11:00,6296.00,6296.00,6296.00,6296.00,1205
2002/3/27,09:12:00,6300.70,6300.70,6300.70,6300.70,1560
2002/3/27,09:13:00,6299.04,6299.04,6299.04,6299.04,1372
2002/3/27,09:14:00,6303.04,6303.04,6303.04,6303.04,989
2002/3/27,09:15:00,6310.20,6310.20,6310.20,6310.20,1187
2002/3/27,09:16:00,6312.45,6312.45,6312.45,6312.45,1247
2002/3/27,09:17:00,6318.76,6318.76,6318.76,6318.76,1258
2002/3/27,09:18:00,6323.10,6323.10,6323.10,6323.10,1306
2002/3/27,09:19:00,6323.46,6323.46,6323.46,6323.46,1050
2002/3/27,09:20:00,6322.47,6322.47,6322.47,6322.47,1076
2002/3/27,09:21:00,6326.43,6326.43,6326.43,6326.43,1061
2002/3/27,09:22:00,6318.54,6318.54,6318.54,6318.54,1032
2002/3/27,09:23:00,6319.61,6319.61,6319.61,6319.61,947
2002/3/27,09:24:00,6314.20,6314.20,6314.20,6314.20,819
2002/3/27,09:25:00,6306.23,6306.23,6306.23,6306.23,919
2002/3/27,09:26:00,6312.02,6312.02,6312.02,6312.02,833
2002/3/27,09:27:00,6298.64,6298.64,6298.64,6298.64,963
2002/3/27,09:28:00,6304.81,6304.81,6304.81,6304.81,821
2002/3/27,09:29:00,6295.95,6295.95,6295.95,6295.95,879
2002/3/27,09:30:00,6290.52,6290.52,6290.52,6290.52,779
2002/3/27,09:31:00,6288.49,6288.49,6288.49,6288.49,809
2002/3/27,09:32:00,6281.30,6281.30,6281.30,6281.30,933
2002/3/27,09:33:00,6275.55,6275.55,6275.55,6275.55,659
2002/3/27,09:34:00,6278.31,6278.31,6278.31,6278.31,760
2002/3/27,09:35:00,6276.40,6276.40,6276.40,6276.40,784
2002/3/27,09:36:00,6277.32,6277.32,6277.32,6277.32,702
2002/3/27,09:37:00,6273.57,6273.57,6273.57,6273.57,742
2002/3/27,09:38:00,6276.35,6276.35,6276.35,6276.35,616
2002/3/27,09:39:00,6284.78,6284.78,6284.78,6284.78,597
2002/3/27,09:40:00,6278.79,6278.79,6278.79,6278.79,590
2002/3/27,09:41:00,6284.00,6284.00,6284.00,6284.00,573
2002/3/27,09:42:00,6293.46,6293.46,6293.46,6293.46,710
2002/3/27,09:43:00,6293.13,6293.13,6293.13,6293.13,606
2002/3/27,09:44:00,6298.09,6298.09,6298.09,6298.09,678
2002/3/27,09:45:00,6300.89,6300.89,6300.89,6300.89,688
2002/3/27,09:46:00,6300.01,6300.01,6300.01,6300.01,591
2002/3/27,09:47:00,6301.64,6301.64,6301.64,6301.64,655
2002/3/27,09:48:00,6302.07,6302.07,6302.07,6302.07,644
2002/3/27,09:49:00,6303.43,6303.43,6303.43,6303.43,662
2002/3/27,09:50:00,6304.67,6304.67,6304.67,6304.67,627
2002/3/27,09:51:00,6303.53,6303.53,6303.53,6303.53,614
2002/3/27,09:52:00,6301.80,6301.80,6301.80,6301.80,654
2002/3/27,09:53:00,6305.71,6305.71,6305.71,6305.71,661
2002/3/27,09:54:00,6301.06,6301.06,6301.06,6301.06,544
2002/3/27,09:55:00,6307.06,6307.06,6307.06,6307.06,521
2002/3/27,09:56:00,6303.92,6303.92,6303.92,6303.92,576
2002/3/27,09:57:00,6310.84,6310.84,6310.84,6310.84,622
2002/3/27,09:58:00,6311.69,6311.69,6311.69,6311.69,726
2002/3/27,09:59:00,6314.69,6314.69,6314.69,6314.69,692
2002/3/27,10:00:00,6317.37,6317.37,6317.37,6317.37,644
2002/3/27,10:01:00,6309.64,6309.64,6309.64,6309.64,669
2002/3/27,10:02:00,6314.82,6314.82,6314.82,6314.82,773
2002/3/27,10:03:00,6311.50,6311.50,6311.50,6311.50,544
2002/3/27,10:04:00,6310.44,6310.44,6310.44,6310.44,576
2002/3/27,10:05:00,6300.98,6300.98,6300.98,6300.98,556
2002/3/27,10:06:00,6307.69,6307.69,6307.69,6307.69,552
2002/3/27,10:07:00,6306.09,6306.09,6306.09,6306.09,582
2002/3/27,10:08:00,6307.24,6307.24,6307.24,6307.24,483
2002/3/27,10:09:00,6302.17,6302.17,6302.17,6302.17,526
2002/3/27,10:10:00,6304.74,6304.74,6304.74,6304.74,509
2002/3/27,10:11:00,6299.21,6299.21,6299.21,6299.21,521
2002/3/27,10:12:00,6296.72,6296.72,6296.72,6296.72,569
2002/3/27,10:13:00,6294.89,6294.89,6294.89,6294.89,540
2002/3/27,10:14:00,6297.64,6297.64,6297.64,6297.64,441
2002/3/27,10:15:00,6300.67,6300.67,6300.67,6300.67,494
2002/3/27,10:16:00,6295.13,6295.13,6295.13,6295.13,523
2002/3/27,10:17:00,6297.78,6297.78,6297.78,6297.78,531
2002/3/27,10:18:00,6301.67,6301.67,6301.67,6301.67,548
2002/3/27,10:19:00,6303.44,6303.44,6303.44,6303.44,461
2002/3/27,10:20:00,6302.43,6302.43,6302.43,6302.43,469
2002/3/27,10:21:00,6298.86,6298.86,6298.86,6298.86,658
2002/3/27,10:22:00,6289.26,6289.26,6289.26,6289.26,688
2002/3/27,10:23:00,6288.57,6288.57,6288.57,6288.57,646
2002/3/27,10:24:00,6283.71,6283.71,6283.71,6283.71,671
2002/3/27,10:25:00,6285.87,6285.87,6285.87,6285.87,731
2002/3/27,10:26:00,6274.08,6274.08,6274.08,6274.08,1127
2002/3/27,10:27:00,6264.92,6264.92,6264.92,6264.92,957
2002/3/27,10:28:00,6257.14,6257.14,6257.14,6257.14,914
2002/3/27,10:29:00,6254.63,6254.63,6254.63,6254.63,903
2002/3/27,10:30:00,6250.18,6250.18,6250.18,6250.18,1005
2002/3/27,10:31:00,6244.92,6244.92,6244.92,6244.92,1070
2002/3/27,10:32:00,6245.84,6245.84,6245.84,6245.84,1085
2002/3/27,10:33:00,6243.86,6243.86,6243.86,6243.86,957
2002/3/27,10:34:00,6239.45,6239.45,6239.45,6239.45,892
2002/3/27,10:35:00,6233.24,6233.24,6233.24,6233.24,748
2002/3/27,10:36:00,6234.23,6234.23,6234.23,6234.23,701
2002/3/27,10:37:00,6233.26,6233.26,6233.26,6233.26,765
2002/3/27,10:38:00,6232.29,6232.29,6232.29,6232.29,711
2002/3/27,10:39:00,6239.51,6239.51,6239.51,6239.51,614
2002/3/27,10:40:00,6239.65,6239.65,6239.65,6239.65,522
2002/3/27,10:41:00,6238.32,6238.32,6238.32,6238.32,574
2002/3/27,10:42:00,6253.67,6253.67,6253.67,6253.67,699
2002/3/27,10:43:00,6252.82,6252.82,6252.82,6252.82,546
2002/3/27,10:44:00,6258.81,6258.81,6258.81,6258.81,542
2002/3/27,10:45:00,6256.90,6256.90,6256.90,6256.90,524
2002/3/27,10:46:00,6249.73,6249.73,6249.73,6249.73,545
2002/3/27,10:47:00,6246.68,6246.68,6246.68,6246.68,599
2002/3/27,10:48:00,6243.59,6243.59,6243.59,6243.59,621
2002/3/27,10:49:00,6243.05,6243.05,6243.05,6243.05,495
2002/3/27,10:50:00,6241.49,6241.49,6241.49,6241.49,451
2002/3/27,10:51:00,6239.85,6239.85,6239.85,6239.85,387
2002/3/27,10:52:00,6236.04,6236.04,6236.04,6236.04,466
2002/3/27,10:53:00,6239.02,6239.02,6239.02,6239.02,477
2002/3/27,10:54:00,6234.75,6234.75,6234.75,6234.75,478
2002/3/27,10:55:00,6237.70,6237.70,6237.70,6237.70,443
2002/3/27,10:56:00,6229.66,6229.66,6229.66,6229.66,347
2002/3/27,10:57:00,6233.80,6233.80,6233.80,6233.80,448
2002/3/27,10:58:00,6229.90,6229.90,6229.90,6229.90,581
2002/3/27,10:59:00,6224.01,6224.01,6224.01,6224.01,528
2002/3/27,11:00:00,6218.24,6218.24,6218.24,6218.24,564
2002/3/27,11:01:00,6219.03,6219.03,6219.03,6219.03,700
2002/3/27,11:02:00,6215.51,6215.51,6215.51,6215.51,787
2002/3/27,11:03:00,6206.58,6206.58,6206.58,6206.58,696
2002/3/27,11:04:00,6204.77,6204.77,6204.77,6204.77,663
2002/3/27,11:05:00,6200.17,6200.17,6200.17,6200.17,697
2002/3/27,11:06:00,6189.74,6189.74,6189.74,6189.74,780
2002/3/27,11:07:00,6185.79,6185.79,6185.79,6185.79,820
2002/3/27,11:08:00,6183.26,6183.26,6183.26,6183.26,813
2002/3/27,11:09:00,6179.48,6179.48,6179.48,6179.48,926
2002/3/27,11:10:00,6173.23,6173.23,6173.23,6173.23,1022
2002/3/27,11:11:00,6169.94,6169.94,6169.94,6169.94,926
2002/3/27,11:12:00,6165.08,6165.08,6165.08,6165.08,1025
2002/3/27,11:13:00,6166.90,6166.90,6166.90,6166.90,845
2002/3/27,11:14:00,6167.86,6167.86,6167.86,6167.86,815
2002/3/27,11:15:00,6168.97,6168.97,6168.97,6168.97,649
2002/3/27,11:16:00,6172.71,6172.71,6172.71,6172.71,714
2002/3/27,11:17:00,6172.70,6172.70,6172.70,6172.70,622
2002/3/27,11:18:00,6185.04,6185.04,6185.04,6185.04,629
2002/3/27,11:19:00,6188.92,6188.92,6188.92,6188.92,614
2002/3/27,11:20:00,6196.07,6196.07,6196.07,6196.07,528
2002/3/27,11:21:00,6194.99,6194.99,6194.99,6194.99,603
2002/3/27,11:22:00,6199.83,6199.83,6199.83,6199.83,625
2002/3/27,11:23:00,6200.49,6200.49,6200.49,6200.49,501
2002/3/27,11:24:00,6200.99,6200.99,6200.99,6200.99,438
2002/3/27,11:25:00,6205.82,6205.82,6205.82,6205.82,478
2002/3/27,11:26:00,6202.10,6202.10,6202.10,6202.10,435
2002/3/27,11:27:00,6206.16,6206.16,6206.16,6206.16,505
2002/3/27,11:28:00,6202.67,6202.67,6202.67,6202.67,369
2002/3/27,11:29:00,6197.78,6197.78,6197.78,6197.78,350
2002/3/27,11:30:00,6202.09,6202.09,6202.09,6202.09,395
2002/3/27,11:31:00,6206.66,6206.66,6206.66,6206.66,350
2002/3/27,11:32:00,6198.03,6198.03,6198.03,6198.03,385
2002/3/27,11:33:00,6193.95,6193.95,6193.95,6193.95,319
2002/3/27,11:34:00,6204.43,6204.43,6204.43,6204.43,247
2002/3/27,11:35:00,6201.08,6201.08,6201.08,6201.08,279
2002/3/27,11:36:00,6200.40,6200.40,6200.40,6200.40,290
2002/3/27,11:37:00,6205.86,6205.86,6205.86,6205.86,256
2002/3/27,11:38:00,6205.50,6205.50,6205.50,6205.50,244
2002/3/27,11:39:00,6202.38,6202.38,6202.38,6202.38,288
2002/3/27,11:40:00,6205.72,6205.72,6205.72,6205.72,248
2002/3/27,11:41:00,6203.56,6203.56,6203.56,6203.56,297
2002/3/27,11:42:00,6205.44,6205.44,6205.44,6205.44,270
2002/3/27,11:43:00,6203.72,6203.72,6203.72,6203.72,343
2002/3/27,11:44:00,6206.39,6206.39,6206.39,6206.39,229
2002/3/27,11:45:00,6205.23,6205.23,6205.23,6205.23,288
2002/3/27,11:46:00,6210.25,6210.25,6210.25,6210.25,264
2002/3/27,11:47:00,6208.09,6208.09,6208.09,6208.09,330
2002/3/27,11:48:00,6204.60,6204.60,6204.60,6204.60,264
2002/3/27,11:49:00,6212.45,6212.45,6212.45,6212.45,209
2002/3/27,11:50:00,6210.01,6210.01,6210.01,6210.01,269
2002/3/27,11:51:00,6212.71,6212.71,6212.71,6212.71,236
2002/3/27,11:52:00,6205.76,6205.76,6205.76,6205.76,256
2002/3/27,11:53:00,6211.13,6211.13,6211.13,6211.13,261
2002/3/27,11:54:00,6212.37,6212.37,6212.37,6212.37,227
2002/3/27,11:55:00,6212.09,6212.09,6212.09,6212.09,212
2002/3/27,11:56:00,6212.71,6212.71,6212.71,6212.71,219
2002/3/27,11:57:00,6218.67,6218.67,6218.67,6218.67,249
2002/3/27,11:58:00,6217.05,6217.05,6217.05,6217.05,278
2002/3/27,11:59:00,6222.32,6222.32,6222.32,6222.32,256
2002/3/27,12:00:00,6220.55,6220.55,6220.55,6220.55,235
2002/3/27,12:01:00,6221.13,6221.13,6221.13,6221.13,290
2002/3/27,12:02:00,6221.07,6221.07,6221.07,6221.07,338
2002/3/27,12:03:00,6219.26,6219.26,6219.26,6219.26,325
2002/3/27,12:04:00,6225.26,6225.26,6225.26,6225.26,311
2002/3/27,12:05:00,6225.97,6225.97,6225.97,6225.97,275
2002/3/27,12:06:00,6224.34,6224.34,6224.34,6224.34,259
2002/3/27,12:07:00,6228.30,6228.30,6228.30,6228.30,297
2002/3/27,12:08:00,6227.25,6227.25,6227.25,6227.25,240
2002/3/27,12:09:00,6228.40,6228.40,6228.40,6228.40,263
2002/3/27,12:10:00,6227.70,6227.70,6227.70,6227.70,269
2002/3/27,12:11:00,6215.54,6215.54,6215.54,6215.54,249
2002/3/27,12:12:00,6217.22,6217.22,6217.22,6217.22,279
2002/3/27,12:13:00,6213.56,6213.56,6213.56,6213.56,280
2002/3/27,12:14:00,6218.50,6218.50,6218.50,6218.50,295
2002/3/27,12:15:00,6212.20,6212.20,6212.20,6212.20,257
2002/3/27,12:16:00,6212.96,6212.96,6212.96,6212.96,269
2002/3/27,12:17:00,6213.57,6213.57,6213.57,6213.57,280
2002/3/27,12:18:00,6215.15,6215.15,6215.15,6215.15,228
2002/3/27,12:19:00,6211.21,6211.21,6211.21,6211.21,201
2002/3/27,12:20:00,6211.90,6211.90,6211.90,6211.90,280
2002/3/27,12:21:00,6212.45,6212.45,6212.45,6212.45,217
2002/3/27,12:22:00,6212.24,6212.24,6212.24,6212.24,316
2002/3/27,12:23:00,6206.60,6206.60,6206.60,6206.60,221
2002/3/27,12:24:00,6210.98,6210.98,6210.98,6210.98,229
2002/3/27,12:25:00,6205.93,6205.93,6205.93,6205.93,192
2002/3/27,12:26:00,6210.52,6210.52,6210.52,6210.52,229
2002/3/27,12:27:00,6204.53,6204.53,6204.53,6204.53,257
2002/3/27,12:28:00,6198.39,6198.39,6198.39,6198.39,241
2002/3/27,12:29:00,6203.47,6203.47,6203.47,6203.47,224
2002/3/27,12:30:00,6203.85,6203.85,6203.85,6203.85,268
2002/3/27,12:31:00,6201.75,6201.75,6201.75,6201.75,330
2002/3/27,12:32:00,6194.60,6194.60,6194.60,6194.60,314
2002/3/27,12:33:00,6191.57,6191.57,6191.57,6191.57,282
2002/3/27,12:34:00,6193.79,6193.79,6193.79,6193.79,349
2002/3/27,12:35:00,6186.76,6186.76,6186.76,6186.76,381
2002/3/27,12:36:00,6182.00,6182.00,6182.00,6182.00,442
2002/3/27,12:37:00,6185.45,6185.45,6185.45,6185.45,443
2002/3/27,12:38:00,6176.39,6176.39,6176.39,6176.39,603
2002/3/27,12:39:00,6177.55,6177.55,6177.55,6177.55,479
2002/3/27,12:40:00,6173.63,6173.63,6173.63,6173.63,333
2002/3/27,12:41:00,6176.72,6176.72,6176.72,6176.72,387
2002/3/27,12:42:00,6173.89,6173.89,6173.89,6173.89,422
2002/3/27,12:43:00,6167.87,6167.87,6167.87,6167.87,385
2002/3/27,12:44:00,6170.20,6170.20,6170.20,6170.20,323
2002/3/27,12:45:00,6175.46,6175.46,6175.46,6175.46,359
2002/3/27,12:46:00,6173.90,6173.90,6173.90,6173.90,416
2002/3/27,12:47:00,6181.62,6181.62,6181.62,6181.62,349
2002/3/27,12:48:00,6178.37,6178.37,6178.37,6178.37,264
2002/3/27,12:49:00,6180.51,6180.51,6180.51,6180.51,258
2002/3/27,12:50:00,6186.83,6186.83,6186.83,6186.83,265
2002/3/27,12:51:00,6186.04,6186.04,6186.04,6186.04,287
2002/3/27,12:52:00,6192.08,6192.08,6192.08,6192.08,274
2002/3/27,12:53:00,6193.75,6193.75,6193.75,6193.75,230
2002/3/27,12:54:00,6194.59,6194.59,6194.59,6194.59,259
2002/3/27,12:55:00,6190.49,6190.49,6190.49,6190.49,265
2002/3/27,12:56:00,6193.97,6193.97,6193.97,6193.97,257
2002/3/27,12:57:00,6199.19,6199.19,6199.19,6199.19,301
2002/3/27,12:58:00,6199.62,6199.62,6199.62,6199.62,188
2002/3/27,12:59:00,6202.32,6202.32,6202.32,6202.32,166
2002/3/27,13:00:00,6197.07,6197.07,6197.07,6197.07,203
2002/3/27,13:01:00,6198.41,6198.41,6198.41,6198.41,243
2002/3/27,13:02:00,6191.80,6191.80,6191.80,6191.80,305
2002/3/27,13:03:00,6190.45,6190.45,6190.45,6190.45,238
2002/3/27,13:04:00,6192.57,6192.57,6192.57,6192.57,227
2002/3/27,13:05:00,6191.54,6191.54,6191.54,6191.54,253
2002/3/27,13:06:00,6189.94,6189.94,6189.94,6189.94,324
2002/3/27,13:07:00,6192.18,6192.18,6192.18,6192.18,307
2002/3/27,13:08:00,6193.26,6193.26,6193.26,6193.26,365
2002/3/27,13:09:00,6192.11,6192.11,6192.11,6192.11,284
2002/3/27,13:10:00,6192.81,6192.81,6192.81,6192.81,336
2002/3/27,13:11:00,6194.41,6194.41,6194.41,6194.41,284
2002/3/27,13:12:00,6187.46,6187.46,6187.46,6187.46,345
2002/3/27,13:13:00,6187.10,6187.10,6187.10,6187.10,328
2002/3/27,13:14:00,6188.92,6188.92,6188.92,6188.92,404
2002/3/27,13:15:00,6188.15,6188.15,6188.15,6188.15,408
2002/3/27,13:16:00,6183.78,6183.78,6183.78,6183.78,434
2002/3/27,13:17:00,6188.66,6188.66,6188.66,6188.66,656
2002/3/27,13:18:00,6182.10,6182.10,6182.10,6182.10,523
2002/3/27,13:19:00,6176.41,6176.41,6176.41,6176.41,552
2002/3/27,13:20:00,6182.25,6182.25,6182.25,6182.25,566
2002/3/27,13:21:00,6175.05,6175.05,6175.05,6175.05,726
2002/3/27,13:22:00,6168.82,6168.82,6168.82,6168.82,922
2002/3/27,13:23:00,6163.49,6163.49,6163.49,6163.49,852
2002/3/27,13:24:00,6158.01,6158.01,6158.01,6158.01,969
2002/3/27,13:25:00,6150.89,6150.89,6150.89,6150.89,1017
2002/3/27,13:26:00,6149.65,6149.65,6149.65,6149.65,1076
2002/3/27,13:27:00,6146.94,6146.94,6146.94,6146.94,1431
2002/3/27,13:28:00,6139.37,6139.37,6139.37,6139.37,1158
2002/3/27,13:29:00,6139.18,6139.18,6139.18,6139.18,1057
2002/3/27,13:30:00,6147.75,6147.75,6147.75,6147.75,3819
2002/3/28,09:00:00,6147.75,6147.75,6147.75,6147.75,0
2002/3/28,09:01:00,6190.08,6190.08,6190.08,6190.08,0
2002/3/28,09:02:00,6188.66,6188.66,6188.66,6188.66,4733
2002/3/28,09:03:00,6189.32,6189.32,6189.32,6189.32,919
2002/3/28,09:04:00,6182.10,6182.10,6182.10,6182.10,1194
2002/3/28,09:05:00,6184.05,6184.05,6184.05,6184.05,1187
2002/3/28,09:06:00,6179.51,6179.51,6179.51,6179.51,1151
2002/3/28,09:07:00,6170.66,6170.66,6170.66,6170.66,924
2002/3/28,09:08:00,6170.46,6170.46,6170.46,6170.46,983
2002/3/28,09:09:00,6162.20,6162.20,6162.20,6162.20,848
2002/3/28,09:10:00,6156.83,6156.83,6156.83,6156.83,877
2002/3/28,09:11:00,6158.10,6158.10,6158.10,6158.10,883
2002/3/28,09:12:00,6147.30,6147.30,6147.30,6147.30,1157
2002/3/28,09:13:00,6156.86,6156.86,6156.86,6156.86,829
2002/3/28,09:14:00,6157.82,6157.82,6157.82,6157.82,838
2002/3/28,09:15:00,6149.19,6149.19,6149.19,6149.19,734
2002/3/28,09:16:00,6153.23,6153.23,6153.23,6153.23,685
2002/3/28,09:17:00,6155.94,6155.94,6155.94,6155.94,800
2002/3/28,09:18:00,6159.97,6159.97,6159.97,6159.97,745
2002/3/28,09:19:00,6165.52,6165.52,6165.52,6165.52,720
2002/3/28,09:20:00,6165.29,6165.29,6165.29,6165.29,571
2002/3/28,09:21:00,6170.86,6170.86,6170.86,6170.86,660
2002/3/28,09:22:00,6170.16,6170.16,6170.16,6170.16,752
2002/3/28,09:23:00,6175.90,6175.90,6175.90,6175.90,632
2002/3/28,09:24:00,6169.67,6169.67,6169.67,6169.67,609
2002/3/28,09:25:00,6177.28,6177.28,6177.28,6177.28,827
2002/3/28,09:26:00,6176.43,6176.43,6176.43,6176.43,718
2002/3/28,09:27:00,6181.25,6181.25,6181.25,6181.25,771
2002/3/28,09:28:00,6183.52,6183.52,6183.52,6183.52,751
2002/3/28,09:29:00,6185.11,6185.11,6185.11,6185.11,691
2002/3/28,09:30:00,6183.75,6183.75,6183.75,6183.75,811
2002/3/28,09:31:00,6188.72,6188.72,6188.72,6188.72,808
2002/3/28,09:32:00,6191.21,6191.21,6191.21,6191.21,959
2002/3/28,09:33:00,6191.25,6191.25,6191.25,6191.25,560
2002/3/28,09:34:00,6193.12,6193.12,6193.12,6193.12,561
2002/3/28,09:35:00,6190.42,6190.42,6190.42,6190.42,468
2002/3/28,09:36:00,6192.16,6192.16,6192.16,6192.16,541
2002/3/28,09:37:00,6183.34,6183.34,6183.34,6183.34,624
2002/3/28,09:38:00,6178.74,6178.74,6178.74,6178.74,471
2002/3/28,09:39:00,6177.46,6177.46,6177.46,6177.46,543
2002/3/28,09:40:00,6172.53,6172.53,6172.53,6172.53,434
2002/3/28,09:41:00,6169.28,6169.28,6169.28,6169.28,461
2002/3/28,09:42:00,6167.62,6167.62,6167.62,6167.62,645
2002/3/28,09:43:00,6171.02,6171.02,6171.02,6171.02,386
2002/3/28,09:44:00,6161.55,6161.55,6161.55,6161.55,373
2002/3/28,09:45:00,6163.04,6163.04,6163.04,6163.04,396
2002/3/28,09:46:00,6159.01,6159.01,6159.01,6159.01,375
2002/3/28,09:47:00,6158.33,6158.33,6158.33,6158.33,427
2002/3/28,09:48:00,6159.43,6159.43,6159.43,6159.43,368
2002/3/28,09:49:00,6154.17,6154.17,6154.17,6154.17,356
2002/3/28,09:50:00,6158.43,6158.43,6158.43,6158.43,374
2002/3/28,09:51:00,6151.26,6151.26,6151.26,6151.26,407
2002/3/28,09:52:00,6156.57,6156.57,6156.57,6156.57,505
2002/3/28,09:53:00,6152.15,6152.15,6152.15,6152.15,365
2002/3/28,09:54:00,6152.92,6152.92,6152.92,6152.92,326
2002/3/28,09:55:00,6148.37,6148.37,6148.37,6148.37,318
2002/3/28,09:56:00,6141.11,6141.11,6141.11,6141.11,375
2002/3/28,09:57:00,6141.36,6141.36,6141.36,6141.36,383
2002/3/28,09:58:00,6134.00,6134.00,6134.00,6134.00,401
2002/3/28,09:59:00,6126.42,6126.42,6126.42,6126.42,497
2002/3/28,10:00:00,6121.83,6121.83,6121.83,6121.83,592
2002/3/28,10:01:00,6117.30,6117.30,6117.30,6117.30,687
2002/3/28,10:02:00,6114.92,6114.92,6114.92,6114.92,884
2002/3/28,10:03:00,6108.01,6108.01,6108.01,6108.01,681
2002/3/28,10:04:00,6106.81,6106.81,6106.81,6106.81,698
2002/3/28,10:05:00,6104.99,6104.99,6104.99,6104.99,616
2002/3/28,10:06:00,6100.72,6100.72,6100.72,6100.72,616
2002/3/28,10:07:00,6109.42,6109.42,6109.42,6109.42,542
2002/3/28,10:08:00,6106.85,6106.85,6106.85,6106.85,451
2002/3/28,10:09:00,6110.28,6110.28,6110.28,6110.28,516
2002/3/28,10:10:00,6116.19,6116.19,6116.19,6116.19,374
2002/3/28,10:11:00,6120.99,6120.99,6120.99,6120.99,437
2002/3/28,10:12:00,6117.87,6117.87,6117.87,6117.87,588
2002/3/28,10:13:00,6126.17,6126.17,6126.17,6126.17,416
2002/3/28,10:14:00,6130.15,6130.15,6130.15,6130.15,371
2002/3/28,10:15:00,6135.26,6135.26,6135.26,6135.26,417
2002/3/28,10:16:00,6136.85,6136.85,6136.85,6136.85,457
2002/3/28,10:17:00,6140.23,6140.23,6140.23,6140.23,479
2002/3/28,10:18:00,6142.13,6142.13,6142.13,6142.13,406
2002/3/28,10:19:00,6138.68,6138.68,6138.68,6138.68,386
2002/3/28,10:20:00,6141.71,6141.71,6141.71,6141.71,364
2002/3/28,10:21:00,6141.37,6141.37,6141.37,6141.37,362
2002/3/28,10:22:00,6142.22,6142.22,6142.22,6142.22,516
2002/3/28,10:23:00,6140.46,6140.46,6140.46,6140.46,262
2002/3/28,10:24:00,6134.28,6134.28,6134.28,6134.28,274
2002/3/28,10:25:00,6136.59,6136.59,6136.59,6136.59,248
2002/3/28,10:26:00,6130.15,6130.15,6130.15,6130.15,225
2002/3/28,10:27:00,6132.69,6132.69,6132.69,6132.69,222
2002/3/28,10:28:00,6125.10,6125.10,6125.10,6125.10,208
2002/3/28,10:29:00,6123.57,6123.57,6123.57,6123.57,213
2002/3/28,10:30:00,6129.67,6129.67,6129.67,6129.67,196
2002/3/28,10:31:00,6130.02,6130.02,6130.02,6130.02,213
2002/3/28,10:32:00,6126.16,6126.16,6126.16,6126.16,692
2002/3/28,10:33:00,6128.20,6128.20,6128.20,6128.20,183
2002/3/28,10:34:00,6129.58,6129.58,6129.58,6129.58,169
2002/3/28,10:35:00,6131.28,6131.28,6131.28,6131.28,155
2002/3/28,10:36:00,6129.66,6129.66,6129.66,6129.66,163
2002/3/28,10:37:00,6133.55,6133.55,6133.55,6133.55,222
2002/3/28,10:38:00,6142.56,6142.56,6142.56,6142.56,273
2002/3/28,10:39:00,6146.03,6146.03,6146.03,6146.03,384
2002/3/28,10:40:00,6145.35,6145.35,6145.35,6145.35,643
2002/3/28,10:41:00,6151.37,6151.37,6151.37,6151.37,731
2002/3/28,10:42:00,6161.02,6161.02,6161.02,6161.02,1006
2002/3/28,10:43:00,6164.79,6164.79,6164.79,6164.79,734
2002/3/28,10:44:00,6168.41,6168.41,6168.41,6168.41,740
2002/3/28,10:45:00,6171.18,6171.18,6171.18,6171.18,711
2002/3/28,10:46:00,6166.23,6166.23,6166.23,6166.23,588
2002/3/28,10:47:00,6164.90,6164.90,6164.90,6164.90,511
2002/3/28,10:48:00,6168.56,6168.56,6168.56,6168.56,406
2002/3/28,10:49:00,6158.85,6158.85,6158.85,6158.85,372
2002/3/28,10:50:00,6159.46,6159.46,6159.46,6159.46,326
2002/3/28,10:51:00,6160.12,6160.12,6160.12,6160.12,327
2002/3/28,10:52:00,6157.44,6157.44,6157.44,6157.44,443
2002/3/28,10:53:00,6155.91,6155.91,6155.91,6155.91,232
2002/3/28,10:54:00,6154.07,6154.07,6154.07,6154.07,201
2002/3/28,10:55:00,6153.29,6153.29,6153.29,6153.29,174
2002/3/28,10:56:00,6158.14,6158.14,6158.14,6158.14,169
2002/3/28,10:57:00,6155.06,6155.06,6155.06,6155.06,216
2002/3/28,10:58:00,6158.92,6158.92,6158.92,6158.92,161
2002/3/28,10:59:00,6153.67,6153.67,6153.67,6153.67,166
2002/3/28,11:00:00,6149.16,6149.16,6149.16,6149.16,212
2002/3/28,11:01:00,6151.63,6151.63,6151.63,6151.63,204
2002/3/28,11:02:00,6148.46,6148.46,6148.46,6148.46,263
2002/3/28,11:03:00,6148.02,6148.02,6148.02,6148.02,238
2002/3/28,11:04:00,6150.49,6150.49,6150.49,6150.49,195
2002/3/28,11:05:00,6151.93,6151.93,6151.93,6151.93,190
2002/3/28,11:06:00,6155.42,6155.42,6155.42,6155.42,192
2002/3/28,11:07:00,6158.22,6158.22,6158.22,6158.22,215
2002/3/28,11:08:00,6157.44,6157.44,6157.44,6157.44,170
2002/3/28,11:09:00,6163.27,6163.27,6163.27,6163.27,157
2002/3/28,11:10:00,6155.92,6155.92,6155.92,6155.92,159
2002/3/28,11:11:00,6158.23,6158.23,6158.23,6158.23,194
2002/3/28,11:12:00,6159.14,6159.14,6159.14,6159.14,367
2002/3/28,11:13:00,6160.03,6160.03,6160.03,6160.03,140
2002/3/28,11:14:00,6159.87,6159.87,6159.87,6159.87,177
2002/3/28,11:15:00,6164.99,6164.99,6164.99,6164.99,175
2002/3/28,11:16:00,6160.99,6160.99,6160.99,6160.99,200
2002/3/28,11:17:00,6165.06,6165.06,6165.06,6165.06,190
2002/3/28,11:18:00,6160.71,6160.71,6160.71,6160.71,169
2002/3/28,11:19:00,6158.68,6158.68,6158.68,6158.68,195
2002/3/28,11:20:00,6164.20,6164.20,6164.20,6164.20,156
2002/3/28,11:21:00,6173.40,6173.40,6173.40,6173.40,211
2002/3/28,11:22:00,6175.64,6175.64,6175.64,6175.64,445
2002/3/28,11:23:00,6174.97,6174.97,6174.97,6174.97,207
2002/3/28,11:24:00,6177.64,6177.64,6177.64,6177.64,305
2002/3/28,11:25:00,6178.38,6178.38,6178.38,6178.38,277
2002/3/28,11:26:00,6181.90,6181.90,6181.90,6181.90,354
2002/3/28,11:27:00,6184.14,6184.14,6184.14,6184.14,460
2002/3/28,11:28:00,6183.91,6183.91,6183.91,6183.91,427
2002/3/28,11:29:00,6181.69,6181.69,6181.69,6181.69,435
2002/3/28,11:30:00,6189.74,6189.74,6189.74,6189.74,495
2002/3/28,11:31:00,6192.44,6192.44,6192.44,6192.44,415
2002/3/28,11:32:00,6188.77,6188.77,6188.77,6188.77,480
2002/3/28,11:33:00,6190.57,6190.57,6190.57,6190.57,390
2002/3/28,11:34:00,6192.92,6192.92,6192.92,6192.92,421
2002/3/28,11:35:00,6189.65,6189.65,6189.65,6189.65,381
2002/3/28,11:36:00,6187.03,6187.03,6187.03,6187.03,348
2002/3/28,11:37:00,6184.94,6184.94,6184.94,6184.94,437
2002/3/28,11:38:00,6175.04,6175.04,6175.04,6175.04,344
2002/3/28,11:39:00,6179.91,6179.91,6179.91,6179.91,336
2002/3/28,11:40:00,6178.14,6178.14,6178.14,6178.14,286
2002/3/28,11:41:00,6178.46,6178.46,6178.46,6178.46,313
2002/3/28,11:42:00,6179.93,6179.93,6179.93,6179.93,541
2002/3/28,11:43:00,6173.91,6173.91,6173.91,6173.91,245
2002/3/28,11:44:00,6176.37,6176.37,6176.37,6176.37,255
2002/3/28,11:45:00,6171.22,6171.22,6171.22,6171.22,260
2002/3/28,11:46:00,6171.00,6171.00,6171.00,6171.00,350
2002/3/28,11:47:00,6172.56,6172.56,6172.56,6172.56,300
2002/3/28,11:48:00,6170.24,6170.24,6170.24,6170.24,214
2002/3/28,11:49:00,6166.41,6166.41,6166.41,6166.41,170
2002/3/28,11:50:00,6167.65,6167.65,6167.65,6167.65,205
2002/3/28,11:51:00,6164.17,6164.17,6164.17,6164.17,225
2002/3/28,11:52:00,6163.05,6163.05,6163.05,6163.05,654
2002/3/28,11:53:00,6163.24,6163.24,6163.24,6163.24,199
2002/3/28,11:54:00,6161.98,6161.98,6161.98,6161.98,162
2002/3/28,11:55:00,6168.28,6168.28,6168.28,6168.28,200
2002/3/28,11:56:00,6166.98,6166.98,6166.98,6166.98,212
2002/3/28,11:57:00,6174.17,6174.17,6174.17,6174.17,241
2002/3/28,11:58:00,6170.93,6170.93,6170.93,6170.93,176
2002/3/28,11:59:00,6172.11,6172.11,6172.11,6172.11,145
2002/3/28,12:00:00,6169.95,6169.95,6169.95,6169.95,157
2002/3/28,12:01:00,6168.46,6168.46,6168.46,6168.46,173
2002/3/28,12:02:00,6174.83,6174.83,6174.83,6174.83,385
2002/3/28,12:03:00,6173.70,6173.70,6173.70,6173.70,203
2002/3/28,12:04:00,6174.16,6174.16,6174.16,6174.16,236
2002/3/28,12:05:00,6176.27,6176.27,6176.27,6176.27,212
2002/3/28,12:06:00,6174.27,6174.27,6174.27,6174.27,256
2002/3/28,12:07:00,6182.10,6182.10,6182.10,6182.10,204
2002/3/28,12:08:00,6177.07,6177.07,6177.07,6177.07,260
2002/3/28,12:09:00,6173.46,6173.46,6173.46,6173.46,208
2002/3/28,12:10:00,6172.07,6172.07,6172.07,6172.07,240
2002/3/28,12:11:00,6178.92,6178.92,6178.92,6178.92,226
2002/3/28,12:12:00,6176.92,6176.92,6176.92,6176.92,261
2002/3/28,12:13:00,6178.24,6178.24,6178.24,6178.24,168
2002/3/28,12:14:00,6173.57,6173.57,6173.57,6173.57,161
2002/3/28,12:15:00,6172.31,6172.31,6172.31,6172.31,158
2002/3/28,12:16:00,6177.34,6177.34,6177.34,6177.34,150
2002/3/28,12:17:00,6172.61,6172.61,6172.61,6172.61,188
2002/3/28,12:18:00,6170.55,6170.55,6170.55,6170.55,199
2002/3/28,12:19:00,6173.69,6173.69,6173.69,6173.69,195
2002/3/28,12:20:00,6174.20,6174.20,6174.20,6174.20,195
2002/3/28,12:21:00,6166.19,6166.19,6166.19,6166.19,200
2002/3/28,12:22:00,6172.37,6172.37,6172.37,6172.37,270
2002/3/28,12:23:00,6165.89,6165.89,6165.89,6165.89,248
2002/3/28,12:24:00,6162.73,6162.73,6162.73,6162.73,237
2002/3/28,12:25:00,6159.60,6159.60,6159.60,6159.60,181
2002/3/28,12:26:00,6161.70,6161.70,6161.70,6161.70,304
2002/3/28,12:27:00,6156.13,6156.13,6156.13,6156.13,406
2002/3/28,12:28:00,6156.51,6156.51,6156.51,6156.51,321
2002/3/28,12:29:00,6152.90,6152.90,6152.90,6152.90,331
2002/3/28,12:30:00,6150.40,6150.40,6150.40,6150.40,368
2002/3/28,12:31:00,6142.62,6142.62,6142.62,6142.62,365
2002/3/28,12:32:00,6139.54,6139.54,6139.54,6139.54,470
2002/3/28,12:33:00,6141.74,6141.74,6141.74,6141.74,330
2002/3/28,12:34:00,6136.57,6136.57,6136.57,6136.57,388
2002/3/28,12:35:00,6137.81,6137.81,6137.81,6137.81,363
2002/3/28,12:36:00,6139.89,6139.89,6139.89,6139.89,287
2002/3/28,12:37:00,6140.66,6140.66,6140.66,6140.66,319
2002/3/28,12:38:00,6147.35,6147.35,6147.35,6147.35,261
2002/3/28,12:39:00,6140.19,6140.19,6140.19,6140.19,189
2002/3/28,12:40:00,6144.25,6144.25,6144.25,6144.25,180
2002/3/28,12:41:00,6145.15,6145.15,6145.15,6145.15,175
2002/3/28,12:42:00,6151.74,6151.74,6151.74,6151.74,252
2002/3/28,12:43:00,6151.61,6151.61,6151.61,6151.61,171
2002/3/28,12:44:00,6155.08,6155.08,6155.08,6155.08,216
2002/3/28,12:45:00,6161.35,6161.35,6161.35,6161.35,244
2002/3/28,12:46:00,6154.76,6154.76,6154.76,6154.76,223
2002/3/28,12:47:00,6168.68,6168.68,6168.68,6168.68,289
2002/3/28,12:48:00,6171.08,6171.08,6171.08,6171.08,267
2002/3/28,12:49:00,6158.77,6158.77,6158.77,6158.77,242
2002/3/28,12:50:00,6167.34,6167.34,6167.34,6167.34,210
2002/3/28,12:51:00,6160.31,6160.31,6160.31,6160.31,249
2002/3/28,12:52:00,6161.56,6161.56,6161.56,6161.56,335
2002/3/28,12:53:00,6166.26,6166.26,6166.26,6166.26,212
2002/3/28,12:54:00,6160.68,6160.68,6160.68,6160.68,202
2002/3/28,12:55:00,6160.06,6160.06,6160.06,6160.06,187
2002/3/28,12:56:00,6154.74,6154.74,6154.74,6154.74,176
2002/3/28,12:57:00,6159.70,6159.70,6159.70,6159.70,203
2002/3/28,12:58:00,6153.37,6153.37,6153.37,6153.37,151
2002/3/28,12:59:00,6159.89,6159.89,6159.89,6159.89,182
2002/3/28,13:00:00,6155.55,6155.55,6155.55,6155.55,204
2002/3/28,13:01:00,6158.84,6158.84,6158.84,6158.84,209
2002/3/28,13:02:00,6162.89,6162.89,6162.89,6162.89,270
2002/3/28,13:03:00,6157.85,6157.85,6157.85,6157.85,194
2002/3/28,13:04:00,6159.12,6159.12,6159.12,6159.12,273
2002/3/28,13:05:00,6161.41,6161.41,6161.41,6161.41,340
2002/3/28,13:06:00,6167.34,6167.34,6167.34,6167.34,293
2002/3/28,13:07:00,6163.80,6163.80,6163.80,6163.80,300
2002/3/28,13:08:00,6169.56,6169.56,6169.56,6169.56,331
2002/3/28,13:09:00,6164.96,6164.96,6164.96,6164.96,302
2002/3/28,13:10:00,6165.18,6165.18,6165.18,6165.18,273
2002/3/28,13:11:00,6163.03,6163.03,6163.03,6163.03,281
2002/3/28,13:12:00,6162.23,6162.23,6162.23,6162.23,324
2002/3/28,13:13:00,6164.57,6164.57,6164.57,6164.57,302
2002/3/28,13:14:00,6152.01,6152.01,6152.01,6152.01,321
2002/3/28,13:15:00,6164.47,6164.47,6164.47,6164.47,384
2002/3/28,13:16:00,6151.54,6151.54,6151.54,6151.54,601
2002/3/28,13:17:00,6146.23,6146.23,6146.23,6146.23,538
2002/3/28,13:18:00,6151.11,6151.11,6151.11,6151.11,536
2002/3/28,13:19:00,6141.01,6141.01,6141.01,6141.01,461
2002/3/28,13:20:00,6141.40,6141.40,6141.40,6141.40,528
2002/3/28,13:21:00,6140.11,6140.11,6140.11,6140.11,599
2002/3/28,13:22:00,6133.59,6133.59,6133.59,6133.59,714
2002/3/28,13:23:00,6139.16,6139.16,6139.16,6139.16,641
2002/3/28,13:24:00,6138.49,6138.49,6138.49,6138.49,634
2002/3/28,13:25:00,6139.40,6139.40,6139.40,6139.40,587
2002/3/28,13:26:00,6129.62,6129.62,6129.62,6129.62,625
2002/3/28,13:27:00,6133.16,6133.16,6133.16,6133.16,893
2002/3/28,13:28:00,6165.44,6165.44,6165.44,6165.44,787
2002/3/28,13:29:00,6176.47,6176.47,6176.47,6176.47,1629
2002/3/28,13:30:00,6209.92,6209.92,6209.92,6209.92,8329
2002/3/29,09:00:00,6209.92,6209.92,6209.92,6209.92,0
2002/3/29,09:01:00,6265.02,6265.02,6265.02,6265.02,0
2002/3/29,09:02:00,6259.25,6259.25,6259.25,6259.25,4678
2002/3/29,09:03:00,6245.65,6245.65,6245.65,6245.65,1057
2002/3/29,09:04:00,6225.46,6225.46,6225.46,6225.46,1366
2002/3/29,09:05:00,6218.79,6218.79,6218.79,6218.79,1230
2002/3/29,09:06:00,6216.42,6216.42,6216.42,6216.42,1334
2002/3/29,09:07:00,6214.96,6214.96,6214.96,6214.96,893
2002/3/29,09:08:00,6210.82,6210.82,6210.82,6210.82,831
2002/3/29,09:09:00,6202.70,6202.70,6202.70,6202.70,789
2002/3/29,09:10:00,6212.72,6212.72,6212.72,6212.72,946
2002/3/29,09:11:00,6214.04,6214.04,6214.04,6214.04,828
2002/3/29,09:12:00,6220.62,6220.62,6220.62,6220.62,1272
2002/3/29,09:13:00,6223.99,6223.99,6223.99,6223.99,985
2002/3/29,09:14:00,6228.91,6228.91,6228.91,6228.91,744
2002/3/29,09:15:00,6234.30,6234.30,6234.30,6234.30,679
2002/3/29,09:16:00,6236.79,6236.79,6236.79,6236.79,819
2002/3/29,09:17:00,6237.95,6237.95,6237.95,6237.95,961
2002/3/29,09:18:00,6243.71,6243.71,6243.71,6243.71,921
2002/3/29,09:19:00,6239.28,6239.28,6239.28,6239.28,893
2002/3/29,09:20:00,6246.49,6246.49,6246.49,6246.49,977
2002/3/29,09:21:00,6241.42,6241.42,6241.42,6241.42,969
2002/3/29,09:22:00,6241.64,6241.64,6241.64,6241.64,1051
2002/3/29,09:23:00,6246.02,6246.02,6246.02,6246.02,822
2002/3/29,09:24:00,6228.95,6228.95,6228.95,6228.95,853
2002/3/29,09:25:00,6233.81,6233.81,6233.81,6233.81,617
2002/3/29,09:26:00,6227.29,6227.29,6227.29,6227.29,634
2002/3/29,09:27:00,6222.77,6222.77,6222.77,6222.77,678
2002/3/29,09:28:00,6219.18,6219.18,6219.18,6219.18,634
2002/3/29,09:29:00,6213.40,6213.40,6213.40,6213.40,688
2002/3/29,09:30:00,6211.02,6211.02,6211.02,6211.02,677
2002/3/29,09:31:00,6202.91,6202.91,6202.91,6202.91,734
2002/3/29,09:32:00,6198.01,6198.01,6198.01,6198.01,752
2002/3/29,09:33:00,6194.90,6194.90,6194.90,6194.90,565
2002/3/29,09:34:00,6194.92,6194.92,6194.92,6194.92,553
2002/3/29,09:35:00,6189.77,6189.77,6189.77,6189.77,498
2002/3/29,09:36:00,6191.59,6191.59,6191.59,6191.59,505
2002/3/29,09:37:00,6190.56,6190.56,6190.56,6190.56,622
2002/3/29,09:38:00,6196.37,6196.37,6196.37,6196.37,466
2002/3/29,09:39:00,6192.80,6192.80,6192.80,6192.80,378
2002/3/29,09:40:00,6194.69,6194.69,6194.69,6194.69,342
2002/3/29,09:41:00,6198.97,6198.97,6198.97,6198.97,331
2002/3/29,09:42:00,6195.38,6195.38,6195.38,6195.38,451
2002/3/29,09:43:00,6195.73,6195.73,6195.73,6195.73,393
2002/3/29,09:44:00,6194.92,6194.92,6194.92,6194.92,324
2002/3/29,09:45:00,6197.15,6197.15,6197.15,6197.15,525
2002/3/29,09:46:00,6188.80,6188.80,6188.80,6188.80,275
2002/3/29,09:47:00,6187.66,6187.66,6187.66,6187.66,334
2002/3/29,09:48:00,6179.39,6179.39,6179.39,6179.39,510
2002/3/29,09:49:00,6171.65,6171.65,6171.65,6171.65,547
2002/3/29,09:50:00,6168.46,6168.46,6168.46,6168.46,423
2002/3/29,09:51:00,6165.24,6165.24,6165.24,6165.24,609
2002/3/29,09:52:00,6157.63,6157.63,6157.63,6157.63,849
2002/3/29,09:53:00,6155.79,6155.79,6155.79,6155.79,706
2002/3/29,09:54:00,6160.35,6160.35,6160.35,6160.35,586
2002/3/29,09:55:00,6156.71,6156.71,6156.71,6156.71,709
2002/3/29,09:56:00,6157.91,6157.91,6157.91,6157.91,465
2002/3/29,09:57:00,6161.37,6161.37,6161.37,6161.37,595
2002/3/29,09:58:00,6161.19,6161.19,6161.19,6161.19,405
2002/3/29,09:59:00,6179.64,6179.64,6179.64,6179.64,463
2002/3/29,10:00:00,6184.41,6184.41,6184.41,6184.41,477
2002/3/29,10:01:00,6183.12,6183.12,6183.12,6183.12,421
2002/3/29,10:02:00,6182.10,6182.10,6182.10,6182.10,956
2002/3/29,10:03:00,6188.57,6188.57,6188.57,6188.57,599
2002/3/29,10:04:00,6191.69,6191.69,6191.69,6191.69,498
2002/3/29,10:05:00,6198.39,6198.39,6198.39,6198.39,441
2002/3/29,10:06:00,6195.52,6195.52,6195.52,6195.52,588
2002/3/29,10:07:00,6198.14,6198.14,6198.14,6198.14,530
2002/3/29,10:08:00,6198.58,6198.58,6198.58,6198.58,443
2002/3/29,10:09:00,6190.64,6190.64,6190.64,6190.64,326
2002/3/29,10:10:00,6186.16,6186.16,6186.16,6186.16,282
2002/3/29,10:11:00,6186.84,6186.84,6186.84,6186.84,376
2002/3/29,10:12:00,6182.10,6182.10,6182.10,6182.10,330
2002/3/29,10:13:00,6181.02,6181.02,6181.02,6181.02,281
2002/3/29,10:14:00,6184.65,6184.65,6184.65,6184.65,225
2002/3/29,10:15:00,6182.86,6182.86,6182.86,6182.86,279
2002/3/29,10:16:00,6190.62,6190.62,6190.62,6190.62,213
2002/3/29,10:17:00,6184.42,6184.42,6184.42,6184.42,230
2002/3/29,10:18:00,6189.42,6189.42,6189.42,6189.42,184
2002/3/29,10:19:00,6184.48,6184.48,6184.48,6184.48,195
2002/3/29,10:20:00,6189.83,6189.83,6189.83,6189.83,213
2002/3/29,10:21:00,6189.45,6189.45,6189.45,6189.45,187
2002/3/29,10:22:00,6195.89,6195.89,6195.89,6195.89,189
2002/3/29,10:23:00,6185.92,6185.92,6185.92,6185.92,171
2002/3/29,10:24:00,6190.66,6190.66,6190.66,6190.66,246
2002/3/29,10:25:00,6195.17,6195.17,6195.17,6195.17,250
2002/3/29,10:26:00,6192.53,6192.53,6192.53,6192.53,244
2002/3/29,10:27:00,6193.16,6193.16,6193.16,6193.16,252
2002/3/29,10:28:00,6192.18,6192.18,6192.18,6192.18,219
2002/3/29,10:29:00,6197.42,6197.42,6197.42,6197.42,223
2002/3/29,10:30:00,6199.54,6199.54,6199.54,6199.54,233
2002/3/29,10:31:00,6196.51,6196.51,6196.51,6196.51,203
2002/3/29,10:32:00,6202.78,6202.78,6202.78,6202.78,226
2002/3/29,10:33:00,6196.96,6196.96,6196.96,6196.96,206
2002/3/29,10:34:00,6196.31,6196.31,6196.31,6196.31,268
2002/3/29,10:35:00,6199.19,6199.19,6199.19,6199.19,183
2002/3/29,10:36:00,6195.20,6195.20,6195.20,6195.20,198
2002/3/29,10:37:00,6194.30,6194.30,6194.30,6194.30,207
2002/3/29,10:38:00,6193.73,6193.73,6193.73,6193.73,168
2002/3/29,10:39:00,6189.74,6189.74,6189.74,6189.74,165
2002/3/29,10:40:00,6184.16,6184.16,6184.16,6184.16,140
2002/3/29,10:41:00,6185.00,6185.00,6185.00,6185.00,224
2002/3/29,10:42:00,6181.74,6181.74,6181.74,6181.74,351
2002/3/29,10:43:00,6184.46,6184.46,6184.46,6184.46,215
2002/3/29,10:44:00,6176.87,6176.87,6176.87,6176.87,178
2002/3/29,10:45:00,6174.35,6174.35,6174.35,6174.35,225
2002/3/29,10:46:00,6178.22,6178.22,6178.22,6178.22,329
2002/3/29,10:47:00,6175.93,6175.93,6175.93,6175.93,279
2002/3/29,10:48:00,6172.00,6172.00,6172.00,6172.00,235
2002/3/29,10:49:00,6173.44,6173.44,6173.44,6173.44,201
2002/3/29,10:50:00,6173.42,6173.42,6173.42,6173.42,184
2002/3/29,10:51:00,6175.49,6175.49,6175.49,6175.49,213
2002/3/29,10:52:00,6180.37,6180.37,6180.37,6180.37,445
2002/3/29,10:53:00,6182.53,6182.53,6182.53,6182.53,188
2002/3/29,10:54:00,6174.45,6174.45,6174.45,6174.45,169
2002/3/29,10:55:00,6178.44,6178.44,6178.44,6178.44,141
2002/3/29,10:56:00,6175.55,6175.55,6175.55,6175.55,174
2002/3/29,10:57:00,6174.20,6174.20,6174.20,6174.20,260
2002/3/29,10:58:00,6176.45,6176.45,6176.45,6176.45,195
2002/3/29,10:59:00,6174.03,6174.03,6174.03,6174.03,170
2002/3/29,11:00:00,6173.14,6173.14,6173.14,6173.14,131
2002/3/29,11:01:00,6176.90,6176.90,6176.90,6176.90,159
2002/3/29,11:02:00,6170.78,6170.78,6170.78,6170.78,352
2002/3/29,11:03:00,6175.15,6175.15,6175.15,6175.15,146
2002/3/29,11:04:00,6165.96,6165.96,6165.96,6165.96,137
2002/3/29,11:05:00,6167.92,6167.92,6167.92,6167.92,115
2002/3/29,11:06:00,6169.70,6169.70,6169.70,6169.70,136
2002/3/29,11:07:00,6161.62,6161.62,6161.62,6161.62,228
2002/3/29,11:08:00,6166.67,6166.67,6166.67,6166.67,166
2002/3/29,11:09:00,6165.94,6165.94,6165.94,6165.94,183
2002/3/29,11:10:00,6165.77,6165.77,6165.77,6165.77,151
2002/3/29,11:11:00,6164.46,6164.46,6164.46,6164.46,161
2002/3/29,11:12:00,6165.84,6165.84,6165.84,6165.84,268
2002/3/29,11:13:00,6167.30,6167.30,6167.30,6167.30,163
2002/3/29,11:14:00,6174.78,6174.78,6174.78,6174.78,158
2002/3/29,11:15:00,6170.87,6170.87,6170.87,6170.87,168
2002/3/29,11:16:00,6177.43,6177.43,6177.43,6177.43,207
2002/3/29,11:17:00,6177.07,6177.07,6177.07,6177.07,323
2002/3/29,11:18:00,6178.60,6178.60,6178.60,6178.60,385
2002/3/29,11:19:00,6178.63,6178.63,6178.63,6178.63,281
2002/3/29,11:20:00,6179.35,6179.35,6179.35,6179.35,264
2002/3/29,11:21:00,6179.29,6179.29,6179.29,6179.29,244
2002/3/29,11:22:00,6186.00,6186.00,6186.00,6186.00,312
2002/3/29,11:23:00,6183.77,6183.77,6183.77,6183.77,246
2002/3/29,11:24:00,6187.60,6187.60,6187.60,6187.60,206
2002/3/29,11:25:00,6186.42,6186.42,6186.42,6186.42,170
2002/3/29,11:26:00,6189.39,6189.39,6189.39,6189.39,211
2002/3/29,11:27:00,6191.45,6191.45,6191.45,6191.45,225
2002/3/29,11:28:00,6187.84,6187.84,6187.84,6187.84,197
2002/3/29,11:29:00,6183.80,6183.80,6183.80,6183.80,216
2002/3/29,11:30:00,6186.00,6186.00,6186.00,6186.00,244
2002/3/29,11:31:00,6191.79,6191.79,6191.79,6191.79,219
2002/3/29,11:32:00,6189.29,6189.29,6189.29,6189.29,446
2002/3/29,11:33:00,6194.31,6194.31,6194.31,6194.31,222
2002/3/29,11:34:00,6193.77,6193.77,6193.77,6193.77,247
2002/3/29,11:35:00,6202.53,6202.53,6202.53,6202.53,248
2002/3/29,11:36:00,6202.12,6202.12,6202.12,6202.12,315
2002/3/29,11:37:00,6203.01,6203.01,6203.01,6203.01,328
2002/3/29,11:38:00,6204.65,6204.65,6204.65,6204.65,315
2002/3/29,11:39:00,6204.97,6204.97,6204.97,6204.97,324
2002/3/29,11:40:00,6202.65,6202.65,6202.65,6202.65,263
2002/3/29,11:41:00,6201.28,6201.28,6201.28,6201.28,329
2002/3/29,11:42:00,6202.56,6202.56,6202.56,6202.56,570
2002/3/29,11:43:00,6203.31,6203.31,6203.31,6203.31,310
2002/3/29,11:44:00,6203.45,6203.45,6203.45,6203.45,292
2002/3/29,11:45:00,6204.98,6204.98,6204.98,6204.98,282
2002/3/29,11:46:00,6201.79,6201.79,6201.79,6201.79,207
2002/3/29,11:47:00,6200.99,6200.99,6200.99,6200.99,261
2002/3/29,11:48:00,6206.31,6206.31,6206.31,6206.31,348
2002/3/29,11:49:00,6205.71,6205.71,6205.71,6205.71,250
2002/3/29,11:50:00,6206.88,6206.88,6206.88,6206.88,208
2002/3/29,11:51:00,6212.02,6212.02,6212.02,6212.02,246
2002/3/29,11:52:00,6203.54,6203.54,6203.54,6203.54,289
2002/3/29,11:53:00,6204.84,6204.84,6204.84,6204.84,244
2002/3/29,11:54:00,6202.31,6202.31,6202.31,6202.31,274
2002/3/29,11:55:00,6205.38,6205.38,6205.38,6205.38,264
2002/3/29,11:56:00,6201.64,6201.64,6201.64,6201.64,239
2002/3/29,11:57:00,6202.21,6202.21,6202.21,6202.21,244
2002/3/29,11:58:00,6203.62,6203.62,6203.62,6203.62,206
2002/3/29,11:59:00,6205.03,6205.03,6205.03,6205.03,183
2002/3/29,12:00:00,6200.67,6200.67,6200.67,6200.67,181
2002/3/29,12:01:00,6200.30,6200.30,6200.30,6200.30,180
2002/3/29,12:02:00,6203.63,6203.63,6203.63,6203.63,288
2002/3/29,12:03:00,6206.03,6206.03,6206.03,6206.03,203
2002/3/29,12:04:00,6210.33,6210.33,6210.33,6210.33,194
2002/3/29,12:05:00,6210.66,6210.66,6210.66,6210.66,138
2002/3/29,12:06:00,6206.66,6206.66,6206.66,6206.66,135
2002/3/29,12:07:00,6203.59,6203.59,6203.59,6203.59,202
2002/3/29,12:08:00,6207.96,6207.96,6207.96,6207.96,243
2002/3/29,12:09:00,6206.56,6206.56,6206.56,6206.56,230
2002/3/29,12:10:00,6211.67,6211.67,6211.67,6211.67,229
2002/3/29,12:11:00,6207.66,6207.66,6207.66,6207.66,282
2002/3/29,12:12:00,6201.72,6201.72,6201.72,6201.72,244
2002/3/29,12:13:00,6211.16,6211.16,6211.16,6211.16,189
2002/3/29,12:14:00,6204.36,6204.36,6204.36,6204.36,185
2002/3/29,12:15:00,6203.69,6203.69,6203.69,6203.69,181
2002/3/29,12:16:00,6200.52,6200.52,6200.52,6200.52,175
2002/3/29,12:17:00,6198.47,6198.47,6198.47,6198.47,196
2002/3/29,12:18:00,6198.55,6198.55,6198.55,6198.55,184
2002/3/29,12:19:00,6199.70,6199.70,6199.70,6199.70,172
2002/3/29,12:20:00,6202.13,6202.13,6202.13,6202.13,218
2002/3/29,12:21:00,6196.16,6196.16,6196.16,6196.16,237
2002/3/29,12:22:00,6202.24,6202.24,6202.24,6202.24,241
2002/3/29,12:23:00,6195.85,6195.85,6195.85,6195.85,171
2002/3/29,12:24:00,6195.74,6195.74,6195.74,6195.74,176
2002/3/29,12:25:00,6200.35,6200.35,6200.35,6200.35,222
2002/3/29,12:26:00,6194.83,6194.83,6194.83,6194.83,220
2002/3/29,12:27:00,6199.45,6199.45,6199.45,6199.45,209
2002/3/29,12:28:00,6197.62,6197.62,6197.62,6197.62,201
2002/3/29,12:29:00,6194.37,6194.37,6194.37,6194.37,220
2002/3/29,12:30:00,6196.29,6196.29,6196.29,6196.29,197
2002/3/29,12:31:00,6197.93,6197.93,6197.93,6197.93,221
2002/3/29,12:32:00,6202.27,6202.27,6202.27,6202.27,204
2002/3/29,12:33:00,6201.77,6201.77,6201.77,6201.77,146
2002/3/29,12:34:00,6210.17,6210.17,6210.17,6210.17,154
2002/3/29,12:35:00,6206.96,6206.96,6206.96,6206.96,182
2002/3/29,12:36:00,6208.58,6208.58,6208.58,6208.58,231
2002/3/29,12:37:00,6212.71,6212.71,6212.71,6212.71,274
2002/3/29,12:38:00,6207.99,6207.99,6207.99,6207.99,250
2002/3/29,12:39:00,6213.04,6213.04,6213.04,6213.04,201
2002/3/29,12:40:00,6210.09,6210.09,6210.09,6210.09,233
2002/3/29,12:41:00,6203.57,6203.57,6203.57,6203.57,202
2002/3/29,12:42:00,6207.34,6207.34,6207.34,6207.34,240
2002/3/29,12:43:00,6204.39,6204.39,6204.39,6204.39,201
2002/3/29,12:44:00,6203.26,6203.26,6203.26,6203.26,225
2002/3/29,12:45:00,6208.55,6208.55,6208.55,6208.55,191
2002/3/29,12:46:00,6204.81,6204.81,6204.81,6204.81,233
2002/3/29,12:47:00,6196.31,6196.31,6196.31,6196.31,298
2002/3/29,12:48:00,6200.10,6200.10,6200.10,6200.10,204
2002/3/29,12:49:00,6193.20,6193.20,6193.20,6193.20,191
2002/3/29,12:50:00,6190.82,6190.82,6190.82,6190.82,240
2002/3/29,12:51:00,6192.64,6192.64,6192.64,6192.64,290
2002/3/29,12:52:00,6187.02,6187.02,6187.02,6187.02,471
2002/3/29,12:53:00,6186.98,6186.98,6186.98,6186.98,413
2002/3/29,12:54:00,6182.12,6182.12,6182.12,6182.12,427
2002/3/29,12:55:00,6178.47,6178.47,6178.47,6178.47,382
2002/3/29,12:56:00,6180.60,6180.60,6180.60,6180.60,487
2002/3/29,12:57:00,6182.28,6182.28,6182.28,6182.28,441
2002/3/29,12:58:00,6181.70,6181.70,6181.70,6181.70,329
2002/3/29,12:59:00,6177.87,6177.87,6177.87,6177.87,267
2002/3/29,13:00:00,6177.51,6177.51,6177.51,6177.51,205
2002/3/29,13:01:00,6178.40,6178.40,6178.40,6178.40,237
2002/3/29,13:02:00,6177.86,6177.86,6177.86,6177.86,260
2002/3/29,13:03:00,6177.82,6177.82,6177.82,6177.82,251
2002/3/29,13:04:00,6185.27,6185.27,6185.27,6185.27,230
2002/3/29,13:05:00,6182.42,6182.42,6182.42,6182.42,226
2002/3/29,13:06:00,6186.39,6186.39,6186.39,6186.39,246
2002/3/29,13:07:00,6184.09,6184.09,6184.09,6184.09,229
2002/3/29,13:08:00,6181.06,6181.06,6181.06,6181.06,202
2002/3/29,13:09:00,6184.37,6184.37,6184.37,6184.37,188
2002/3/29,13:10:00,6179.94,6179.94,6179.94,6179.94,171
2002/3/29,13:11:00,6180.17,6180.17,6180.17,6180.17,240
2002/3/29,13:12:00,6180.20,6180.20,6180.20,6180.20,265
2002/3/29,13:13:00,6178.29,6178.29,6178.29,6178.29,286
2002/3/29,13:14:00,6171.67,6171.67,6171.67,6171.67,278
2002/3/29,13:15:00,6165.34,6165.34,6165.34,6165.34,327
2002/3/29,13:16:00,6161.89,6161.89,6161.89,6161.89,407
2002/3/29,13:17:00,6159.15,6159.15,6159.15,6159.15,532
2002/3/29,13:18:00,6157.56,6157.56,6157.56,6157.56,608
2002/3/29,13:19:00,6156.67,6156.67,6156.67,6156.67,621
2002/3/29,13:20:00,6154.56,6154.56,6154.56,6154.56,552
2002/3/29,13:21:00,6159.38,6159.38,6159.38,6159.38,458
2002/3/29,13:22:00,6168.39,6168.39,6168.39,6168.39,505
2002/3/29,13:23:00,6170.85,6170.85,6170.85,6170.85,472
2002/3/29,13:24:00,6175.57,6175.57,6175.57,6175.57,528
2002/3/29,13:25:00,6170.39,6170.39,6170.39,6170.39,451
2002/3/29,13:26:00,6169.69,6169.69,6169.69,6169.69,545
2002/3/29,13:27:00,6162.69,6162.69,6162.69,6162.69,663
2002/3/29,13:28:00,6165.00,6165.00,6165.00,6165.00,839
2002/3/29,13:29:00,6160.62,6160.62,6160.62,6160.62,917
2002/3/29,13:30:00,6167.47,6167.47,6167.47,6167.47,4424
2002/4/1,09:00:00,6167.47,6167.47,6167.47,6167.47,0
2002/4/1,09:01:00,6118.45,6118.45,6118.45,6118.45,0
2002/4/1,09:02:00,6126.70,6126.70,6126.70,6126.70,3351
2002/4/1,09:03:00,6134.32,6134.32,6134.32,6134.32,562
2002/4/1,09:04:00,6143.28,6143.28,6143.28,6143.28,901
2002/4/1,09:05:00,6152.67,6152.67,6152.67,6152.67,658
2002/4/1,09:06:00,6153.28,6153.28,6153.28,6153.28,865
2002/4/1,09:07:00,6154.67,6154.67,6154.67,6154.67,986
2002/4/1,09:08:00,6154.94,6154.94,6154.94,6154.94,829
2002/4/1,09:09:00,6153.03,6153.03,6153.03,6153.03,629
2002/4/1,09:10:00,6153.84,6153.84,6153.84,6153.84,629
2002/4/1,09:11:00,6152.68,6152.68,6152.68,6152.68,619
2002/4/1,09:12:00,6150.68,6150.68,6150.68,6150.68,929
2002/4/1,09:13:00,6151.55,6151.55,6151.55,6151.55,522
2002/4/1,09:14:00,6149.94,6149.94,6149.94,6149.94,512
2002/4/1,09:15:00,6153.92,6153.92,6153.92,6153.92,479
2002/4/1,09:16:00,6144.68,6144.68,6144.68,6144.68,545
2002/4/1,09:17:00,6143.84,6143.84,6143.84,6143.84,515
2002/4/1,09:18:00,6140.81,6140.81,6140.81,6140.81,482
2002/4/1,09:19:00,6138.81,6138.81,6138.81,6138.81,509
2002/4/1,09:20:00,6136.88,6136.88,6136.88,6136.88,570
2002/4/1,09:21:00,6142.20,6142.20,6142.20,6142.20,502
2002/4/1,09:22:00,6137.12,6137.12,6137.12,6137.12,897
2002/4/1,09:23:00,6138.58,6138.58,6138.58,6138.58,507
2002/4/1,09:24:00,6139.27,6139.27,6139.27,6139.27,487
2002/4/1,09:25:00,6143.90,6143.90,6143.90,6143.90,473
2002/4/1,09:26:00,6153.13,6153.13,6153.13,6153.13,524
2002/4/1,09:27:00,6151.54,6151.54,6151.54,6151.54,543
2002/4/1,09:28:00,6149.52,6149.52,6149.52,6149.52,506
2002/4/1,09:29:00,6152.18,6152.18,6152.18,6152.18,450
2002/4/1,09:30:00,6162.80,6162.80,6162.80,6162.80,386
2002/4/1,09:31:00,6161.28,6161.28,6161.28,6161.28,498
2002/4/1,09:32:00,6163.11,6163.11,6163.11,6163.11,895
2002/4/1,09:33:00,6165.96,6165.96,6165.96,6165.96,438
2002/4/1,09:34:00,6162.63,6162.63,6162.63,6162.63,444
2002/4/1,09:35:00,6169.79,6169.79,6169.79,6169.79,382
2002/4/1,09:36:00,6170.10,6170.10,6170.10,6170.10,490
2002/4/1,09:37:00,6172.25,6172.25,6172.25,6172.25,637
2002/4/1,09:38:00,6173.27,6173.27,6173.27,6173.27,399
2002/4/1,09:39:00,6178.76,6178.76,6178.76,6178.76,490
2002/4/1,09:40:00,6180.03,6180.03,6180.03,6180.03,448
2002/4/1,09:41:00,6181.62,6181.62,6181.62,6181.62,643
2002/4/1,09:42:00,6191.89,6191.89,6191.89,6191.89,973
2002/4/1,09:43:00,6196.67,6196.67,6196.67,6196.67,810
2002/4/1,09:44:00,6193.65,6193.65,6193.65,6193.65,656
2002/4/1,09:45:00,6195.03,6195.03,6195.03,6195.03,626
2002/4/1,09:46:00,6193.93,6193.93,6193.93,6193.93,771
2002/4/1,09:47:00,6201.22,6201.22,6201.22,6201.22,694
2002/4/1,09:48:00,6195.53,6195.53,6195.53,6195.53,506
2002/4/1,09:49:00,6198.21,6198.21,6198.21,6198.21,443
2002/4/1,09:50:00,6191.27,6191.27,6191.27,6191.27,422
2002/4/1,09:51:00,6189.40,6189.40,6189.40,6189.40,426
2002/4/1,09:52:00,6186.81,6186.81,6186.81,6186.81,584
2002/4/1,09:53:00,6182.29,6182.29,6182.29,6182.29,343
2002/4/1,09:54:00,6178.36,6178.36,6178.36,6178.36,308
2002/4/1,09:55:00,6182.93,6182.93,6182.93,6182.93,321
2002/4/1,09:56:00,6179.05,6179.05,6179.05,6179.05,358
2002/4/1,09:57:00,6178.19,6178.19,6178.19,6178.19,383
2002/4/1,09:58:00,6177.25,6177.25,6177.25,6177.25,266
2002/4/1,09:59:00,6176.31,6176.31,6176.31,6176.31,295
2002/4/1,10:00:00,6180.39,6180.39,6180.39,6180.39,268
2002/4/1,10:01:00,6174.45,6174.45,6174.45,6174.45,258
2002/4/1,10:02:00,6178.93,6178.93,6178.93,6178.93,468
2002/4/1,10:03:00,6179.27,6179.27,6179.27,6179.27,267
2002/4/1,10:04:00,6180.01,6180.01,6180.01,6180.01,228
2002/4/1,10:05:00,6179.54,6179.54,6179.54,6179.54,212
2002/4/1,10:06:00,6179.20,6179.20,6179.20,6179.20,255
2002/4/1,10:07:00,6180.97,6180.97,6180.97,6180.97,298
2002/4/1,10:08:00,6178.20,6178.20,6178.20,6178.20,292
2002/4/1,10:09:00,6179.60,6179.60,6179.60,6179.60,245
2002/4/1,10:10:00,6181.52,6181.52,6181.52,6181.52,216
2002/4/1,10:11:00,6181.94,6181.94,6181.94,6181.94,263
2002/4/1,10:12:00,6185.42,6185.42,6185.42,6185.42,321
2002/4/1,10:13:00,6193.45,6193.45,6193.45,6193.45,291
2002/4/1,10:14:00,6191.28,6191.28,6191.28,6191.28,252
2002/4/1,10:15:00,6188.44,6188.44,6188.44,6188.44,290
2002/4/1,10:16:00,6195.49,6195.49,6195.49,6195.49,360
2002/4/1,10:17:00,6188.32,6188.32,6188.32,6188.32,423
2002/4/1,10:18:00,6189.87,6189.87,6189.87,6189.87,283
2002/4/1,10:19:00,6193.49,6193.49,6193.49,6193.49,256
2002/4/1,10:20:00,6193.25,6193.25,6193.25,6193.25,261
2002/4/1,10:21:00,6195.89,6195.89,6195.89,6195.89,339
2002/4/1,10:22:00,6196.52,6196.52,6196.52,6196.52,359
2002/4/1,10:23:00,6185.23,6185.23,6185.23,6185.23,262
2002/4/1,10:24:00,6188.16,6188.16,6188.16,6188.16,242
2002/4/1,10:25:00,6180.26,6180.26,6180.26,6180.26,225
2002/4/1,10:26:00,6184.31,6184.31,6184.31,6184.31,267
2002/4/1,10:27:00,6184.03,6184.03,6184.03,6184.03,311
2002/4/1,10:28:00,6180.56,6180.56,6180.56,6180.56,224
2002/4/1,10:29:00,6180.81,6180.81,6180.81,6180.81,238
2002/4/1,10:30:00,6179.00,6179.00,6179.00,6179.00,204
2002/4/1,10:31:00,6176.29,6176.29,6176.29,6176.29,262
2002/4/1,10:32:00,6178.25,6178.25,6178.25,6178.25,289
2002/4/1,10:33:00,6178.13,6178.13,6178.13,6178.13,203
2002/4/1,10:34:00,6174.42,6174.42,6174.42,6174.42,173
2002/4/1,10:35:00,6179.99,6179.99,6179.99,6179.99,201
2002/4/1,10:36:00,6173.47,6173.47,6173.47,6173.47,219
2002/4/1,10:37:00,6174.79,6174.79,6174.79,6174.79,266
2002/4/1,10:38:00,6174.28,6174.28,6174.28,6174.28,264
2002/4/1,10:39:00,6168.30,6168.30,6168.30,6168.30,255
2002/4/1,10:40:00,6167.65,6167.65,6167.65,6167.65,196
2002/4/1,10:41:00,6170.74,6170.74,6170.74,6170.74,258
2002/4/1,10:42:00,6162.76,6162.76,6162.76,6162.76,410
2002/4/1,10:43:00,6163.19,6163.19,6163.19,6163.19,289
2002/4/1,10:44:00,6170.56,6170.56,6170.56,6170.56,287
2002/4/1,10:45:00,6164.48,6164.48,6164.48,6164.48,342
2002/4/1,10:46:00,6159.97,6159.97,6159.97,6159.97,295
2002/4/1,10:47:00,6165.85,6165.85,6165.85,6165.85,353
2002/4/1,10:48:00,6160.11,6160.11,6160.11,6160.11,255
2002/4/1,10:49:00,6164.82,6164.82,6164.82,6164.82,254
2002/4/1,10:50:00,6170.47,6170.47,6170.47,6170.47,138
2002/4/1,10:51:00,6161.33,6161.33,6161.33,6161.33,191
2002/4/1,10:52:00,6160.26,6160.26,6160.26,6160.26,257
2002/4/1,10:53:00,6170.63,6170.63,6170.63,6170.63,183
2002/4/1,10:54:00,6168.01,6168.01,6168.01,6168.01,186
2002/4/1,10:55:00,6174.59,6174.59,6174.59,6174.59,149
2002/4/1,10:56:00,6170.73,6170.73,6170.73,6170.73,264
2002/4/1,10:57:00,6174.91,6174.91,6174.91,6174.91,276
2002/4/1,10:58:00,6173.13,6173.13,6173.13,6173.13,367
2002/4/1,10:59:00,6181.87,6181.87,6181.87,6181.87,261
2002/4/1,11:00:00,6179.18,6179.18,6179.18,6179.18,245
2002/4/1,11:01:00,6179.50,6179.50,6179.50,6179.50,321
2002/4/1,11:02:00,6175.20,6175.20,6175.20,6175.20,369
2002/4/1,11:03:00,6178.33,6178.33,6178.33,6178.33,212
2002/4/1,11:04:00,6175.18,6175.18,6175.18,6175.18,232
2002/4/1,11:05:00,6177.68,6177.68,6177.68,6177.68,190
2002/4/1,11:06:00,6175.64,6175.64,6175.64,6175.64,181
2002/4/1,11:07:00,6178.42,6178.42,6178.42,6178.42,205
2002/4/1,11:08:00,6178.43,6178.43,6178.43,6178.43,157
2002/4/1,11:09:00,6175.81,6175.81,6175.81,6175.81,146
2002/4/1,11:10:00,6182.11,6182.11,6182.11,6182.11,160
2002/4/1,11:11:00,6173.13,6173.13,6173.13,6173.13,150
2002/4/1,11:12:00,6180.00,6180.00,6180.00,6180.00,226
2002/4/1,11:13:00,6177.24,6177.24,6177.24,6177.24,210
2002/4/1,11:14:00,6178.65,6178.65,6178.65,6178.65,167
2002/4/1,11:15:00,6175.56,6175.56,6175.56,6175.56,185
2002/4/1,11:16:00,6177.61,6177.61,6177.61,6177.61,212
2002/4/1,11:17:00,6179.74,6179.74,6179.74,6179.74,265
2002/4/1,11:18:00,6182.05,6182.05,6182.05,6182.05,205
2002/4/1,11:19:00,6184.61,6184.61,6184.61,6184.61,256
2002/4/1,11:20:00,6181.15,6181.15,6181.15,6181.15,269
2002/4/1,11:21:00,6185.42,6185.42,6185.42,6185.42,352
2002/4/1,11:22:00,6189.69,6189.69,6189.69,6189.69,413
2002/4/1,11:23:00,6189.36,6189.36,6189.36,6189.36,418
2002/4/1,11:24:00,6191.78,6191.78,6191.78,6191.78,398
2002/4/1,11:25:00,6191.57,6191.57,6191.57,6191.57,415
2002/4/1,11:26:00,6193.79,6193.79,6193.79,6193.79,440
2002/4/1,11:27:00,6195.00,6195.00,6195.00,6195.00,497
2002/4/1,11:28:00,6196.75,6196.75,6196.75,6196.75,371
2002/4/1,11:29:00,6198.31,6198.31,6198.31,6198.31,324
2002/4/1,11:30:00,6195.20,6195.20,6195.20,6195.20,334
2002/4/1,11:31:00,6197.00,6197.00,6197.00,6197.00,356
2002/4/1,11:32:00,6202.06,6202.06,6202.06,6202.06,377
2002/4/1,11:33:00,6200.84,6200.84,6200.84,6200.84,313
2002/4/1,11:34:00,6200.88,6200.88,6200.88,6200.88,343
2002/4/1,11:35:00,6203.39,6203.39,6203.39,6203.39,287
2002/4/1,11:36:00,6202.71,6202.71,6202.71,6202.71,420
2002/4/1,11:37:00,6201.63,6201.63,6201.63,6201.63,397
2002/4/1,11:38:00,6204.09,6204.09,6204.09,6204.09,379
2002/4/1,11:39:00,6203.71,6203.71,6203.71,6203.71,316
2002/4/1,11:40:00,6206.57,6206.57,6206.57,6206.57,369
2002/4/1,11:41:00,6205.95,6205.95,6205.95,6205.95,265
2002/4/1,11:42:00,6206.24,6206.24,6206.24,6206.24,518
2002/4/1,11:43:00,6206.19,6206.19,6206.19,6206.19,342
2002/4/1,11:44:00,6200.83,6200.83,6200.83,6200.83,273
2002/4/1,11:45:00,6200.16,6200.16,6200.16,6200.16,218
2002/4/1,11:46:00,6200.29,6200.29,6200.29,6200.29,364
2002/4/1,11:47:00,6200.97,6200.97,6200.97,6200.97,287
2002/4/1,11:48:00,6200.90,6200.90,6200.90,6200.90,258
2002/4/1,11:49:00,6198.95,6198.95,6198.95,6198.95,233
2002/4/1,11:50:00,6201.97,6201.97,6201.97,6201.97,166
2002/4/1,11:51:00,6199.84,6199.84,6199.84,6199.84,199
2002/4/1,11:52:00,6197.82,6197.82,6197.82,6197.82,351
2002/4/1,11:53:00,6194.94,6194.94,6194.94,6194.94,177
2002/4/1,11:54:00,6198.06,6198.06,6198.06,6198.06,183
2002/4/1,11:55:00,6203.14,6203.14,6203.14,6203.14,179
2002/4/1,11:56:00,6203.84,6203.84,6203.84,6203.84,255
2002/4/1,11:57:00,6200.24,6200.24,6200.24,6200.24,298
2002/4/1,11:58:00,6202.89,6202.89,6202.89,6202.89,278
2002/4/1,11:59:00,6202.90,6202.90,6202.90,6202.90,241
2002/4/1,12:00:00,6202.55,6202.55,6202.55,6202.55,307
2002/4/1,12:01:00,6201.92,6201.92,6201.92,6201.92,325
2002/4/1,12:02:00,6198.72,6198.72,6198.72,6198.72,362
2002/4/1,12:03:00,6202.17,6202.17,6202.17,6202.17,228
2002/4/1,12:04:00,6196.61,6196.61,6196.61,6196.61,280
2002/4/1,12:05:00,6198.36,6198.36,6198.36,6198.36,222
2002/4/1,12:06:00,6203.49,6203.49,6203.49,6203.49,324
2002/4/1,12:07:00,6197.60,6197.60,6197.60,6197.60,318
2002/4/1,12:08:00,6197.91,6197.91,6197.91,6197.91,280
2002/4/1,12:09:00,6202.82,6202.82,6202.82,6202.82,305
2002/4/1,12:10:00,6199.07,6199.07,6199.07,6199.07,265
2002/4/1,12:11:00,6204.77,6204.77,6204.77,6204.77,211
2002/4/1,12:12:00,6198.24,6198.24,6198.24,6198.24,274
2002/4/1,12:13:00,6205.06,6205.06,6205.06,6205.06,174
2002/4/1,12:14:00,6202.68,6202.68,6202.68,6202.68,242
2002/4/1,12:15:00,6208.36,6208.36,6208.36,6208.36,174
2002/4/1,12:16:00,6205.48,6205.48,6205.48,6205.48,243
2002/4/1,12:17:00,6212.11,6212.11,6212.11,6212.11,277
2002/4/1,12:18:00,6206.64,6206.64,6206.64,6206.64,259
2002/4/1,12:19:00,6213.32,6213.32,6213.32,6213.32,294
2002/4/1,12:20:00,6209.20,6209.20,6209.20,6209.20,297
2002/4/1,12:21:00,6202.21,6202.21,6202.21,6202.21,327
2002/4/1,12:22:00,6207.34,6207.34,6207.34,6207.34,328
2002/4/1,12:23:00,6208.22,6208.22,6208.22,6208.22,267
2002/4/1,12:24:00,6208.37,6208.37,6208.37,6208.37,232
2002/4/1,12:25:00,6201.36,6201.36,6201.36,6201.36,260
2002/4/1,12:26:00,6204.00,6204.00,6204.00,6204.00,279
2002/4/1,12:27:00,6198.65,6198.65,6198.65,6198.65,265
2002/4/1,12:28:00,6197.22,6197.22,6197.22,6197.22,225
2002/4/1,12:29:00,6201.62,6201.62,6201.62,6201.62,210
2002/4/1,12:30:00,6195.13,6195.13,6195.13,6195.13,238
2002/4/1,12:31:00,6194.23,6194.23,6194.23,6194.23,271
2002/4/1,12:32:00,6193.99,6193.99,6193.99,6193.99,309
2002/4/1,12:33:00,6191.76,6191.76,6191.76,6191.76,228
2002/4/1,12:34:00,6190.20,6190.20,6190.20,6190.20,275
2002/4/1,12:35:00,6191.32,6191.32,6191.32,6191.32,254
2002/4/1,12:36:00,6188.25,6188.25,6188.25,6188.25,345
2002/4/1,12:37:00,6187.73,6187.73,6187.73,6187.73,313
2002/4/1,12:38:00,6183.70,6183.70,6183.70,6183.70,293
2002/4/1,12:39:00,6185.36,6185.36,6185.36,6185.36,215
2002/4/1,12:40:00,6187.06,6187.06,6187.06,6187.06,277
2002/4/1,12:41:00,6184.38,6184.38,6184.38,6184.38,260
2002/4/1,12:42:00,6182.26,6182.26,6182.26,6182.26,449
2002/4/1,12:43:00,6185.80,6185.80,6185.80,6185.80,218
2002/4/1,12:44:00,6183.32,6183.32,6183.32,6183.32,186
2002/4/1,12:45:00,6177.41,6177.41,6177.41,6177.41,188
2002/4/1,12:46:00,6179.26,6179.26,6179.26,6179.26,212
2002/4/1,12:47:00,6177.36,6177.36,6177.36,6177.36,233
2002/4/1,12:48:00,6179.98,6179.98,6179.98,6179.98,217
2002/4/1,12:49:00,6175.70,6175.70,6175.70,6175.70,221
2002/4/1,12:50:00,6182.99,6182.99,6182.99,6182.99,200
2002/4/1,12:51:00,6183.84,6183.84,6183.84,6183.84,209
2002/4/1,12:52:00,6180.54,6180.54,6180.54,6180.54,275
2002/4/1,12:53:00,6174.43,6174.43,6174.43,6174.43,141
2002/4/1,12:54:00,6185.31,6185.31,6185.31,6185.31,188
2002/4/1,12:55:00,6179.12,6179.12,6179.12,6179.12,170
2002/4/1,12:56:00,6180.93,6180.93,6180.93,6180.93,179
2002/4/1,12:57:00,6178.82,6178.82,6178.82,6178.82,199
2002/4/1,12:58:00,6178.34,6178.34,6178.34,6178.34,191
2002/4/1,12:59:00,6178.97,6178.97,6178.97,6178.97,177
2002/4/1,13:00:00,6182.79,6182.79,6182.79,6182.79,186
2002/4/1,13:01:00,6176.58,6176.58,6176.58,6176.58,231
2002/4/1,13:02:00,6181.19,6181.19,6181.19,6181.19,282
2002/4/1,13:03:00,6174.10,6174.10,6174.10,6174.10,240
2002/4/1,13:04:00,6182.63,6182.63,6182.63,6182.63,253
2002/4/1,13:05:00,6182.36,6182.36,6182.36,6182.36,192
2002/4/1,13:06:00,6176.86,6176.86,6176.86,6176.86,245
2002/4/1,13:07:00,6182.52,6182.52,6182.52,6182.52,288
2002/4/1,13:08:00,6176.55,6176.55,6176.55,6176.55,265
2002/4/1,13:09:00,6186.36,6186.36,6186.36,6186.36,301
2002/4/1,13:10:00,6184.31,6184.31,6184.31,6184.31,239
2002/4/1,13:11:00,6182.55,6182.55,6182.55,6182.55,287
2002/4/1,13:12:00,6180.60,6180.60,6180.60,6180.60,358
2002/4/1,13:13:00,6187.71,6187.71,6187.71,6187.71,300
2002/4/1,13:14:00,6186.16,6186.16,6186.16,6186.16,251
2002/4/1,13:15:00,6191.44,6191.44,6191.44,6191.44,309
2002/4/1,13:16:00,6187.25,6187.25,6187.25,6187.25,333
2002/4/1,13:17:00,6186.08,6186.08,6186.08,6186.08,379
2002/4/1,13:18:00,6189.96,6189.96,6189.96,6189.96,367
2002/4/1,13:19:00,6183.81,6183.81,6183.81,6183.81,317
2002/4/1,13:20:00,6191.19,6191.19,6191.19,6191.19,325
2002/4/1,13:21:00,6187.56,6187.56,6187.56,6187.56,409
2002/4/1,13:22:00,6188.78,6188.78,6188.78,6188.78,579
2002/4/1,13:23:00,6187.49,6187.49,6187.49,6187.49,463
2002/4/1,13:24:00,6184.53,6184.53,6184.53,6184.53,418
2002/4/1,13:25:00,6185.70,6185.70,6185.70,6185.70,387
2002/4/1,13:26:00,6181.51,6181.51,6181.51,6181.51,547
2002/4/1,13:27:00,6181.95,6181.95,6181.95,6181.95,758
2002/4/1,13:28:00,6176.83,6176.83,6176.83,6176.83,785
2002/4/1,13:29:00,6179.25,6179.25,6179.25,6179.25,878
2002/4/1,13:30:00,6186.44,6186.44,6186.44,6186.44,3413
2002/4/2,09:00:00,6186.44,6186.44,6186.44,6186.44,0
2002/4/2,09:01:00,6248.04,6248.04,6248.04,6248.04,0
2002/4/2,09:02:00,6261.90,6261.90,6261.90,6261.90,4759
2002/4/2,09:03:00,6261.88,6261.88,6261.88,6261.88,1117
2002/4/2,09:04:00,6264.12,6264.12,6264.12,6264.12,1149
2002/4/2,09:05:00,6257.71,6257.71,6257.71,6257.71,1133
2002/4/2,09:06:00,6257.55,6257.55,6257.55,6257.55,1281
2002/4/2,09:07:00,6250.17,6250.17,6250.17,6250.17,1335
2002/4/2,09:08:00,6258.28,6258.28,6258.28,6258.28,1077
2002/4/2,09:09:00,6254.07,6254.07,6254.07,6254.07,1059
2002/4/2,09:10:00,6262.48,6262.48,6262.48,6262.48,938
2002/4/2,09:11:00,6255.92,6255.92,6255.92,6255.92,974
2002/4/2,09:12:00,6256.11,6256.11,6256.11,6256.11,1358
2002/4/2,09:13:00,6263.21,6263.21,6263.21,6263.21,935
2002/4/2,09:14:00,6261.46,6261.46,6261.46,6261.46,864
2002/4/2,09:15:00,6257.99,6257.99,6257.99,6257.99,825
2002/4/2,09:16:00,6267.60,6267.60,6267.60,6267.60,872
2002/4/2,09:17:00,6273.00,6273.00,6273.00,6273.00,1006
2002/4/2,09:18:00,6271.57,6271.57,6271.57,6271.57,832
2002/4/2,09:19:00,6275.59,6275.59,6275.59,6275.59,899
2002/4/2,09:20:00,6279.87,6279.87,6279.87,6279.87,1030
2002/4/2,09:21:00,6282.93,6282.93,6282.93,6282.93,1188
2002/4/2,09:22:00,6291.77,6291.77,6291.77,6291.77,1502
2002/4/2,09:23:00,6281.68,6281.68,6281.68,6281.68,957
2002/4/2,09:24:00,6293.68,6293.68,6293.68,6293.68,896
2002/4/2,09:25:00,6291.20,6291.20,6291.20,6291.20,890
2002/4/2,09:26:00,6296.50,6296.50,6296.50,6296.50,1106
2002/4/2,09:27:00,6289.13,6289.13,6289.13,6289.13,1111
2002/4/2,09:28:00,6287.07,6287.07,6287.07,6287.07,857
2002/4/2,09:29:00,6295.15,6295.15,6295.15,6295.15,896
2002/4/2,09:30:00,6281.66,6281.66,6281.66,6281.66,833
2002/4/2,09:31:00,6281.93,6281.93,6281.93,6281.93,742
2002/4/2,09:32:00,6282.71,6282.71,6282.71,6282.71,1205
2002/4/2,09:33:00,6282.02,6282.02,6282.02,6282.02,665
2002/4/2,09:34:00,6276.72,6276.72,6276.72,6276.72,625
2002/4/2,09:35:00,6279.91,6279.91,6279.91,6279.91,629
2002/4/2,09:36:00,6285.77,6285.77,6285.77,6285.77,651
2002/4/2,09:37:00,6281.85,6281.85,6281.85,6281.85,792
2002/4/2,09:38:00,6284.52,6284.52,6284.52,6284.52,598
2002/4/2,09:39:00,6279.59,6279.59,6279.59,6279.59,614
2002/4/2,09:40:00,6275.63,6275.63,6275.63,6275.63,546
2002/4/2,09:41:00,6284.31,6284.31,6284.31,6284.31,672
2002/4/2,09:42:00,6281.63,6281.63,6281.63,6281.63,1094
2002/4/2,09:43:00,6280.27,6280.27,6280.27,6280.27,574
2002/4/2,09:44:00,6278.51,6278.51,6278.51,6278.51,615
2002/4/2,09:45:00,6279.97,6279.97,6279.97,6279.97,530
2002/4/2,09:46:00,6284.51,6284.51,6284.51,6284.51,645
2002/4/2,09:47:00,6277.35,6277.35,6277.35,6277.35,704
2002/4/2,09:48:00,6282.73,6282.73,6282.73,6282.73,778
2002/4/2,09:49:00,6285.89,6285.89,6285.89,6285.89,667
2002/4/2,09:50:00,6285.46,6285.46,6285.46,6285.46,638
2002/4/2,09:51:00,6282.35,6282.35,6282.35,6282.35,796
2002/4/2,09:52:00,6286.71,6286.71,6286.71,6286.71,1106
2002/4/2,09:53:00,6292.52,6292.52,6292.52,6292.52,866
2002/4/2,09:54:00,6296.08,6296.08,6296.08,6296.08,1059
2002/4/2,09:55:00,6294.44,6294.44,6294.44,6294.44,822
2002/4/2,09:56:00,6300.64,6300.64,6300.64,6300.64,801
2002/4/2,09:57:00,6302.32,6302.32,6302.32,6302.32,970
2002/4/2,09:58:00,6300.78,6300.78,6300.78,6300.78,810
2002/4/2,09:59:00,6302.79,6302.79,6302.79,6302.79,849
2002/4/2,10:00:00,6303.54,6303.54,6303.54,6303.54,706
2002/4/2,10:01:00,6302.76,6302.76,6302.76,6302.76,809
2002/4/2,10:02:00,6302.21,6302.21,6302.21,6302.21,1124
2002/4/2,10:03:00,6303.30,6303.30,6303.30,6303.30,620
2002/4/2,10:04:00,6293.96,6293.96,6293.96,6293.96,617
2002/4/2,10:05:00,6300.64,6300.64,6300.64,6300.64,550
2002/4/2,10:06:00,6296.29,6296.29,6296.29,6296.29,605
2002/4/2,10:07:00,6285.29,6285.29,6285.29,6285.29,734
2002/4/2,10:08:00,6281.84,6281.84,6281.84,6281.84,544
2002/4/2,10:09:00,6285.79,6285.79,6285.79,6285.79,537
2002/4/2,10:10:00,6279.10,6279.10,6279.10,6279.10,481
2002/4/2,10:11:00,6275.01,6275.01,6275.01,6275.01,601
2002/4/2,10:12:00,6276.34,6276.34,6276.34,6276.34,879
2002/4/2,10:13:00,6273.94,6273.94,6273.94,6273.94,493
2002/4/2,10:14:00,6271.94,6271.94,6271.94,6271.94,701
2002/4/2,10:15:00,6268.10,6268.10,6268.10,6268.10,520
2002/4/2,10:16:00,6268.24,6268.24,6268.24,6268.24,553
2002/4/2,10:17:00,6269.03,6269.03,6269.03,6269.03,502
2002/4/2,10:18:00,6275.72,6275.72,6275.72,6275.72,458
2002/4/2,10:19:00,6274.23,6274.23,6274.23,6274.23,415
2002/4/2,10:20:00,6269.73,6269.73,6269.73,6269.73,361
2002/4/2,10:21:00,6276.97,6276.97,6276.97,6276.97,463
2002/4/2,10:22:00,6269.73,6269.73,6269.73,6269.73,618
2002/4/2,10:23:00,6274.22,6274.22,6274.22,6274.22,398
2002/4/2,10:24:00,6275.30,6275.30,6275.30,6275.30,369
2002/4/2,10:25:00,6273.89,6273.89,6273.89,6273.89,352
2002/4/2,10:26:00,6280.50,6280.50,6280.50,6280.50,454
2002/4/2,10:27:00,6271.93,6271.93,6271.93,6271.93,361
2002/4/2,10:28:00,6277.13,6277.13,6277.13,6277.13,311
2002/4/2,10:29:00,6273.37,6273.37,6273.37,6273.37,278
2002/4/2,10:30:00,6276.16,6276.16,6276.16,6276.16,249
2002/4/2,10:31:00,6273.22,6273.22,6273.22,6273.22,328
2002/4/2,10:32:00,6279.99,6279.99,6279.99,6279.99,499
2002/4/2,10:33:00,6277.84,6277.84,6277.84,6277.84,367
2002/4/2,10:34:00,6276.25,6276.25,6276.25,6276.25,295
2002/4/2,10:35:00,6284.79,6284.79,6284.79,6284.79,362
2002/4/2,10:36:00,6282.54,6282.54,6282.54,6282.54,410
2002/4/2,10:37:00,6288.64,6288.64,6288.64,6288.64,436
2002/4/2,10:38:00,6287.36,6287.36,6287.36,6287.36,478
2002/4/2,10:39:00,6297.12,6297.12,6297.12,6297.12,459
2002/4/2,10:40:00,6290.78,6290.78,6290.78,6290.78,393
2002/4/2,10:41:00,6295.12,6295.12,6295.12,6295.12,523
2002/4/2,10:42:00,6295.93,6295.93,6295.93,6295.93,789
2002/4/2,10:43:00,6292.30,6292.30,6292.30,6292.30,527
2002/4/2,10:44:00,6292.49,6292.49,6292.49,6292.49,482
2002/4/2,10:45:00,6295.94,6295.94,6295.94,6295.94,477
2002/4/2,10:46:00,6300.15,6300.15,6300.15,6300.15,456
2002/4/2,10:47:00,6298.86,6298.86,6298.86,6298.86,495
2002/4/2,10:48:00,6303.03,6303.03,6303.03,6303.03,560
2002/4/2,10:49:00,6299.17,6299.17,6299.17,6299.17,401
2002/4/2,10:50:00,6303.50,6303.50,6303.50,6303.50,445
2002/4/2,10:51:00,6302.28,6302.28,6302.28,6302.28,432
2002/4/2,10:52:00,6302.24,6302.24,6302.24,6302.24,623
2002/4/2,10:53:00,6292.86,6292.86,6292.86,6292.86,364
2002/4/2,10:54:00,6292.75,6292.75,6292.75,6292.75,407
2002/4/2,10:55:00,6297.33,6297.33,6297.33,6297.33,316
2002/4/2,10:56:00,6289.73,6289.73,6289.73,6289.73,359
2002/4/2,10:57:00,6294.95,6294.95,6294.95,6294.95,438
2002/4/2,10:58:00,6290.85,6290.85,6290.85,6290.85,355
2002/4/2,10:59:00,6292.63,6292.63,6292.63,6292.63,288
2002/4/2,11:00:00,6288.41,6288.41,6288.41,6288.41,258
2002/4/2,11:01:00,6293.69,6293.69,6293.69,6293.69,328
2002/4/2,11:02:00,6290.68,6290.68,6290.68,6290.68,448
2002/4/2,11:03:00,6292.29,6292.29,6292.29,6292.29,301
2002/4/2,11:04:00,6293.63,6293.63,6293.63,6293.63,233
2002/4/2,11:05:00,6287.76,6287.76,6287.76,6287.76,272
2002/4/2,11:06:00,6298.21,6298.21,6298.21,6298.21,278
2002/4/2,11:07:00,6292.33,6292.33,6292.33,6292.33,359
2002/4/2,11:08:00,6290.20,6290.20,6290.20,6290.20,270
2002/4/2,11:09:00,6289.51,6289.51,6289.51,6289.51,313
2002/4/2,11:10:00,6293.32,6293.32,6293.32,6293.32,269
2002/4/2,11:11:00,6294.30,6294.30,6294.30,6294.30,404
2002/4/2,11:12:00,6300.86,6300.86,6300.86,6300.86,460
2002/4/2,11:13:00,6301.18,6301.18,6301.18,6301.18,412
2002/4/2,11:14:00,6299.47,6299.47,6299.47,6299.47,381
2002/4/2,11:15:00,6306.51,6306.51,6306.51,6306.51,357
2002/4/2,11:16:00,6311.96,6311.96,6311.96,6311.96,380
2002/4/2,11:17:00,6315.52,6315.52,6315.52,6315.52,615
2002/4/2,11:18:00,6319.08,6319.08,6319.08,6319.08,922
2002/4/2,11:19:00,6317.89,6317.89,6317.89,6317.89,900
2002/4/2,11:20:00,6318.46,6318.46,6318.46,6318.46,872
2002/4/2,11:21:00,6326.13,6326.13,6326.13,6326.13,889
2002/4/2,11:22:00,6324.29,6324.29,6324.29,6324.29,814
2002/4/2,11:23:00,6314.98,6314.98,6314.98,6314.98,611
2002/4/2,11:24:00,6319.32,6319.32,6319.32,6319.32,444
2002/4/2,11:25:00,6315.51,6315.51,6315.51,6315.51,471
2002/4/2,11:26:00,6312.59,6312.59,6312.59,6312.59,482
2002/4/2,11:27:00,6311.46,6311.46,6311.46,6311.46,446
2002/4/2,11:28:00,6307.11,6307.11,6307.11,6307.11,354
2002/4/2,11:29:00,6307.67,6307.67,6307.67,6307.67,380
2002/4/2,11:30:00,6309.89,6309.89,6309.89,6309.89,302
2002/4/2,11:31:00,6314.03,6314.03,6314.03,6314.03,366
2002/4/2,11:32:00,6310.12,6310.12,6310.12,6310.12,597
2002/4/2,11:33:00,6312.34,6312.34,6312.34,6312.34,412
2002/4/2,11:34:00,6308.48,6308.48,6308.48,6308.48,283
2002/4/2,11:35:00,6306.09,6306.09,6306.09,6306.09,320
2002/4/2,11:36:00,6306.93,6306.93,6306.93,6306.93,433
2002/4/2,11:37:00,6307.89,6307.89,6307.89,6307.89,381
2002/4/2,11:38:00,6306.34,6306.34,6306.34,6306.34,339
2002/4/2,11:39:00,6302.22,6302.22,6302.22,6302.22,303
2002/4/2,11:40:00,6301.42,6301.42,6301.42,6301.42,275
2002/4/2,11:41:00,6301.14,6301.14,6301.14,6301.14,369
2002/4/2,11:42:00,6304.06,6304.06,6304.06,6304.06,552
2002/4/2,11:43:00,6301.02,6301.02,6301.02,6301.02,481
2002/4/2,11:44:00,6299.72,6299.72,6299.72,6299.72,490
2002/4/2,11:45:00,6299.38,6299.38,6299.38,6299.38,367
2002/4/2,11:46:00,6285.90,6285.90,6285.90,6285.90,431
2002/4/2,11:47:00,6290.86,6290.86,6290.86,6290.86,417
2002/4/2,11:48:00,6282.88,6282.88,6282.88,6282.88,372
2002/4/2,11:49:00,6281.44,6281.44,6281.44,6281.44,447
2002/4/2,11:50:00,6278.85,6278.85,6278.85,6278.85,315
2002/4/2,11:51:00,6282.25,6282.25,6282.25,6282.25,382
2002/4/2,11:52:00,6277.75,6277.75,6277.75,6277.75,511
2002/4/2,11:53:00,6273.56,6273.56,6273.56,6273.56,300
2002/4/2,11:54:00,6281.21,6281.21,6281.21,6281.21,289
2002/4/2,11:55:00,6282.84,6282.84,6282.84,6282.84,344
2002/4/2,11:56:00,6272.90,6272.90,6272.90,6272.90,418
2002/4/2,11:57:00,6269.88,6269.88,6269.88,6269.88,446
2002/4/2,11:58:00,6273.17,6273.17,6273.17,6273.17,366
2002/4/2,11:59:00,6267.78,6267.78,6267.78,6267.78,354
2002/4/2,12:00:00,6275.98,6275.98,6275.98,6275.98,354
2002/4/2,12:01:00,6275.84,6275.84,6275.84,6275.84,461
2002/4/2,12:02:00,6276.31,6276.31,6276.31,6276.31,474
2002/4/2,12:03:00,6278.21,6278.21,6278.21,6278.21,319
2002/4/2,12:04:00,6283.46,6283.46,6283.46,6283.46,255
2002/4/2,12:05:00,6274.99,6274.99,6274.99,6274.99,282
2002/4/2,12:06:00,6280.88,6280.88,6280.88,6280.88,249
2002/4/2,12:07:00,6276.56,6276.56,6276.56,6276.56,303
2002/4/2,12:08:00,6281.43,6281.43,6281.43,6281.43,196
2002/4/2,12:09:00,6276.26,6276.26,6276.26,6276.26,213
2002/4/2,12:10:00,6280.07,6280.07,6280.07,6280.07,213
2002/4/2,12:11:00,6279.96,6279.96,6279.96,6279.96,260
2002/4/2,12:12:00,6277.10,6277.10,6277.10,6277.10,349
2002/4/2,12:13:00,6280.56,6280.56,6280.56,6280.56,231
2002/4/2,12:14:00,6278.47,6278.47,6278.47,6278.47,248
2002/4/2,12:15:00,6284.83,6284.83,6284.83,6284.83,247
2002/4/2,12:16:00,6284.43,6284.43,6284.43,6284.43,221
2002/4/2,12:17:00,6277.56,6277.56,6277.56,6277.56,353
2002/4/2,12:18:00,6277.65,6277.65,6277.65,6277.65,210
2002/4/2,12:19:00,6280.88,6280.88,6280.88,6280.88,207
2002/4/2,12:20:00,6276.21,6276.21,6276.21,6276.21,199
2002/4/2,12:21:00,6280.70,6280.70,6280.70,6280.70,206
2002/4/2,12:22:00,6277.29,6277.29,6277.29,6277.29,378
2002/4/2,12:23:00,6277.58,6277.58,6277.58,6277.58,244
2002/4/2,12:24:00,6280.21,6280.21,6280.21,6280.21,227
2002/4/2,12:25:00,6276.60,6276.60,6276.60,6276.60,215
2002/4/2,12:26:00,6282.39,6282.39,6282.39,6282.39,237
2002/4/2,12:27:00,6285.71,6285.71,6285.71,6285.71,332
2002/4/2,12:28:00,6286.37,6286.37,6286.37,6286.37,246
2002/4/2,12:29:00,6285.82,6285.82,6285.82,6285.82,293
2002/4/2,12:30:00,6290.94,6290.94,6290.94,6290.94,348
2002/4/2,12:31:00,6288.14,6288.14,6288.14,6288.14,323
2002/4/2,12:32:00,6284.62,6284.62,6284.62,6284.62,418
2002/4/2,12:33:00,6286.84,6286.84,6286.84,6286.84,341
2002/4/2,12:34:00,6293.61,6293.61,6293.61,6293.61,262
2002/4/2,12:35:00,6283.76,6283.76,6283.76,6283.76,220
2002/4/2,12:36:00,6282.11,6282.11,6282.11,6282.11,255
2002/4/2,12:37:00,6286.64,6286.64,6286.64,6286.64,229
2002/4/2,12:38:00,6280.72,6280.72,6280.72,6280.72,216
2002/4/2,12:39:00,6288.24,6288.24,6288.24,6288.24,223
2002/4/2,12:40:00,6286.69,6286.69,6286.69,6286.69,301
2002/4/2,12:41:00,6282.56,6282.56,6282.56,6282.56,212
2002/4/2,12:42:00,6286.18,6286.18,6286.18,6286.18,355
2002/4/2,12:43:00,6283.99,6283.99,6283.99,6283.99,187
2002/4/2,12:44:00,6283.51,6283.51,6283.51,6283.51,215
2002/4/2,12:45:00,6282.53,6282.53,6282.53,6282.53,157
2002/4/2,12:46:00,6281.26,6281.26,6281.26,6281.26,248
2002/4/2,12:47:00,6279.60,6279.60,6279.60,6279.60,241
2002/4/2,12:48:00,6283.47,6283.47,6283.47,6283.47,245
2002/4/2,12:49:00,6283.23,6283.23,6283.23,6283.23,250
2002/4/2,12:50:00,6279.94,6279.94,6279.94,6279.94,250
2002/4/2,12:51:00,6279.96,6279.96,6279.96,6279.96,295
2002/4/2,12:52:00,6285.33,6285.33,6285.33,6285.33,353
2002/4/2,12:53:00,6274.53,6274.53,6274.53,6274.53,314
2002/4/2,12:54:00,6282.80,6282.80,6282.80,6282.80,279
2002/4/2,12:55:00,6273.50,6273.50,6273.50,6273.50,352
2002/4/2,12:56:00,6272.09,6272.09,6272.09,6272.09,357
2002/4/2,12:57:00,6278.36,6278.36,6278.36,6278.36,340
2002/4/2,12:58:00,6268.64,6268.64,6268.64,6268.64,308
2002/4/2,12:59:00,6269.56,6269.56,6269.56,6269.56,377
2002/4/2,13:00:00,6271.48,6271.48,6271.48,6271.48,454
2002/4/2,13:01:00,6260.07,6260.07,6260.07,6260.07,574
2002/4/2,13:02:00,6262.29,6262.29,6262.29,6262.29,657
2002/4/2,13:03:00,6256.29,6256.29,6256.29,6256.29,641
2002/4/2,13:04:00,6261.07,6261.07,6261.07,6261.07,614
2002/4/2,13:05:00,6251.80,6251.80,6251.80,6251.80,480
2002/4/2,13:06:00,6254.51,6254.51,6254.51,6254.51,641
2002/4/2,13:07:00,6249.25,6249.25,6249.25,6249.25,630
2002/4/2,13:08:00,6254.26,6254.26,6254.26,6254.26,496
2002/4/2,13:09:00,6253.42,6253.42,6253.42,6253.42,457
2002/4/2,13:10:00,6256.16,6256.16,6256.16,6256.16,524
2002/4/2,13:11:00,6252.26,6252.26,6252.26,6252.26,443
2002/4/2,13:12:00,6251.01,6251.01,6251.01,6251.01,570
2002/4/2,13:13:00,6255.01,6255.01,6255.01,6255.01,403
2002/4/2,13:14:00,6251.11,6251.11,6251.11,6251.11,393
2002/4/2,13:15:00,6251.27,6251.27,6251.27,6251.27,384
2002/4/2,13:16:00,6256.27,6256.27,6256.27,6256.27,407
2002/4/2,13:17:00,6258.72,6258.72,6258.72,6258.72,483
2002/4/2,13:18:00,6259.83,6259.83,6259.83,6259.83,464
2002/4/2,13:19:00,6255.10,6255.10,6255.10,6255.10,410
2002/4/2,13:20:00,6265.31,6265.31,6265.31,6265.31,427
2002/4/2,13:21:00,6260.54,6260.54,6260.54,6260.54,458
2002/4/2,13:22:00,6261.62,6261.62,6261.62,6261.62,711
2002/4/2,13:23:00,6251.29,6251.29,6251.29,6251.29,472
2002/4/2,13:24:00,6255.45,6255.45,6255.45,6255.45,530
2002/4/2,13:25:00,6255.61,6255.61,6255.61,6255.61,579
2002/4/2,13:26:00,6244.42,6244.42,6244.42,6244.42,596
2002/4/2,13:27:00,6237.33,6237.33,6237.33,6237.33,815
2002/4/2,13:28:00,6233.16,6233.16,6233.16,6233.16,829
2002/4/2,13:29:00,6230.35,6230.35,6230.35,6230.35,1067
2002/4/2,13:30:00,6243.46,6243.46,6243.46,6243.46,3987
2002/4/3,09:00:00,6243.46,6243.46,6243.46,6243.46,0
2002/4/3,09:01:00,6220.49,6220.49,6220.49,6220.49,0
2002/4/3,09:02:00,6224.10,6224.10,6224.10,6224.10,4690
2002/4/3,09:03:00,6233.95,6233.95,6233.95,6233.95,942
2002/4/3,09:04:00,6240.06,6240.06,6240.06,6240.06,1138
2002/4/3,09:05:00,6247.63,6247.63,6247.63,6247.63,1228
2002/4/3,09:06:00,6239.66,6239.66,6239.66,6239.66,1386
2002/4/3,09:07:00,6248.72,6248.72,6248.72,6248.72,1493
2002/4/3,09:08:00,6243.64,6243.64,6243.64,6243.64,1317
2002/4/3,09:09:00,6249.91,6249.91,6249.91,6249.91,1198
2002/4/3,09:10:00,6247.35,6247.35,6247.35,6247.35,1026
2002/4/3,09:11:00,6245.09,6245.09,6245.09,6245.09,1002
2002/4/3,09:12:00,6237.51,6237.51,6237.51,6237.51,1371
2002/4/3,09:13:00,6232.67,6232.67,6232.67,6232.67,875
2002/4/3,09:14:00,6226.17,6226.17,6226.17,6226.17,718
2002/4/3,09:15:00,6221.99,6221.99,6221.99,6221.99,785
2002/4/3,09:16:00,6212.92,6212.92,6212.92,6212.92,863
2002/4/3,09:17:00,6207.13,6207.13,6207.13,6207.13,1008
2002/4/3,09:18:00,6211.45,6211.45,6211.45,6211.45,733
2002/4/3,09:19:00,6207.94,6207.94,6207.94,6207.94,760
2002/4/3,09:20:00,6217.60,6217.60,6217.60,6217.60,686
2002/4/3,09:21:00,6216.77,6216.77,6216.77,6216.77,731
2002/4/3,09:22:00,6215.96,6215.96,6215.96,6215.96,1017
2002/4/3,09:23:00,6221.78,6221.78,6221.78,6221.78,684
2002/4/3,09:24:00,6224.31,6224.31,6224.31,6224.31,618
2002/4/3,09:25:00,6218.58,6218.58,6218.58,6218.58,728
2002/4/3,09:26:00,6219.40,6219.40,6219.40,6219.40,766
2002/4/3,09:27:00,6222.83,6222.83,6222.83,6222.83,773
2002/4/3,09:28:00,6222.36,6222.36,6222.36,6222.36,682
2002/4/3,09:29:00,6226.50,6226.50,6226.50,6226.50,686
2002/4/3,09:30:00,6230.18,6230.18,6230.18,6230.18,566
2002/4/3,09:31:00,6230.17,6230.17,6230.17,6230.17,634
2002/4/3,09:32:00,6236.88,6236.88,6236.88,6236.88,923
2002/4/3,09:33:00,6237.07,6237.07,6237.07,6237.07,614
2002/4/3,09:34:00,6225.13,6225.13,6225.13,6225.13,582
2002/4/3,09:35:00,6233.94,6233.94,6233.94,6233.94,686
2002/4/3,09:36:00,6232.25,6232.25,6232.25,6232.25,601
2002/4/3,09:37:00,6232.13,6232.13,6232.13,6232.13,688
2002/4/3,09:38:00,6228.87,6228.87,6228.87,6228.87,583
2002/4/3,09:39:00,6237.97,6237.97,6237.97,6237.97,513
2002/4/3,09:40:00,6239.64,6239.64,6239.64,6239.64,670
2002/4/3,09:41:00,6238.62,6238.62,6238.62,6238.62,800
2002/4/3,09:42:00,6244.71,6244.71,6244.71,6244.71,873
2002/4/3,09:43:00,6246.18,6246.18,6246.18,6246.18,680
2002/4/3,09:44:00,6251.41,6251.41,6251.41,6251.41,779
2002/4/3,09:45:00,6252.75,6252.75,6252.75,6252.75,837
2002/4/3,09:46:00,6257.87,6257.87,6257.87,6257.87,843
2002/4/3,09:47:00,6257.31,6257.31,6257.31,6257.31,879
2002/4/3,09:48:00,6259.60,6259.60,6259.60,6259.60,700
2002/4/3,09:49:00,6258.11,6258.11,6258.11,6258.11,680
2002/4/3,09:50:00,6260.03,6260.03,6260.03,6260.03,689
2002/4/3,09:51:00,6255.81,6255.81,6255.81,6255.81,806
2002/4/3,09:52:00,6256.25,6256.25,6256.25,6256.25,887
2002/4/3,09:53:00,6258.40,6258.40,6258.40,6258.40,546
2002/4/3,09:54:00,6254.50,6254.50,6254.50,6254.50,456
2002/4/3,09:55:00,6255.48,6255.48,6255.48,6255.48,440
2002/4/3,09:56:00,6250.32,6250.32,6250.32,6250.32,498
2002/4/3,09:57:00,6248.25,6248.25,6248.25,6248.25,438
2002/4/3,09:58:00,6243.44,6243.44,6243.44,6243.44,384
2002/4/3,09:59:00,6249.46,6249.46,6249.46,6249.46,366
2002/4/3,10:00:00,6241.97,6241.97,6241.97,6241.97,416
2002/4/3,10:01:00,6241.68,6241.68,6241.68,6241.68,477
2002/4/3,10:02:00,6236.90,6236.90,6236.90,6236.90,696
2002/4/3,10:03:00,6234.61,6234.61,6234.61,6234.61,444
2002/4/3,10:04:00,6237.32,6237.32,6237.32,6237.32,452
2002/4/3,10:05:00,6236.66,6236.66,6236.66,6236.66,439
2002/4/3,10:06:00,6231.24,6231.24,6231.24,6231.24,483
2002/4/3,10:07:00,6230.08,6230.08,6230.08,6230.08,432
2002/4/3,10:08:00,6231.51,6231.51,6231.51,6231.51,326
2002/4/3,10:09:00,6231.44,6231.44,6231.44,6231.44,298
2002/4/3,10:10:00,6231.96,6231.96,6231.96,6231.96,290
2002/4/3,10:11:00,6239.99,6239.99,6239.99,6239.99,330
2002/4/3,10:12:00,6234.05,6234.05,6234.05,6234.05,582
2002/4/3,10:13:00,6238.21,6238.21,6238.21,6238.21,332
2002/4/3,10:14:00,6235.87,6235.87,6235.87,6235.87,281
2002/4/3,10:15:00,6235.88,6235.88,6235.88,6235.88,282
2002/4/3,10:16:00,6240.68,6240.68,6240.68,6240.68,323
2002/4/3,10:17:00,6240.45,6240.45,6240.45,6240.45,334
2002/4/3,10:18:00,6236.95,6236.95,6236.95,6236.95,343
2002/4/3,10:19:00,6249.89,6249.89,6249.89,6249.89,286
2002/4/3,10:20:00,6243.17,6243.17,6243.17,6243.17,327
2002/4/3,10:21:00,6251.48,6251.48,6251.48,6251.48,417
2002/4/3,10:22:00,6253.51,6253.51,6253.51,6253.51,674
2002/4/3,10:23:00,6254.84,6254.84,6254.84,6254.84,407
2002/4/3,10:24:00,6255.84,6255.84,6255.84,6255.84,449
2002/4/3,10:25:00,6250.98,6250.98,6250.98,6250.98,403
2002/4/3,10:26:00,6251.15,6251.15,6251.15,6251.15,490
2002/4/3,10:27:00,6251.57,6251.57,6251.57,6251.57,561
2002/4/3,10:28:00,6250.86,6250.86,6250.86,6250.86,511
2002/4/3,10:29:00,6254.85,6254.85,6254.85,6254.85,424
2002/4/3,10:30:00,6249.64,6249.64,6249.64,6249.64,384
2002/4/3,10:31:00,6258.14,6258.14,6258.14,6258.14,461
2002/4/3,10:32:00,6252.59,6252.59,6252.59,6252.59,589
2002/4/3,10:33:00,6254.68,6254.68,6254.68,6254.68,363
2002/4/3,10:34:00,6255.72,6255.72,6255.72,6255.72,374
2002/4/3,10:35:00,6254.67,6254.67,6254.67,6254.67,353
2002/4/3,10:36:00,6253.64,6253.64,6253.64,6253.64,429
2002/4/3,10:37:00,6256.89,6256.89,6256.89,6256.89,284
2002/4/3,10:38:00,6252.79,6252.79,6252.79,6252.79,334
2002/4/3,10:39:00,6257.27,6257.27,6257.27,6257.27,326
2002/4/3,10:40:00,6248.05,6248.05,6248.05,6248.05,308
2002/4/3,10:41:00,6252.87,6252.87,6252.87,6252.87,333
2002/4/3,10:42:00,6252.90,6252.90,6252.90,6252.90,391
2002/4/3,10:43:00,6247.40,6247.40,6247.40,6247.40,287
2002/4/3,10:44:00,6250.61,6250.61,6250.61,6250.61,237
2002/4/3,10:45:00,6238.12,6238.12,6238.12,6238.12,288
2002/4/3,10:46:00,6242.76,6242.76,6242.76,6242.76,369
2002/4/3,10:47:00,6244.52,6244.52,6244.52,6244.52,425
2002/4/3,10:48:00,6236.42,6236.42,6236.42,6236.42,313
2002/4/3,10:49:00,6240.34,6240.34,6240.34,6240.34,317
2002/4/3,10:50:00,6238.64,6238.64,6238.64,6238.64,283
2002/4/3,10:51:00,6232.30,6232.30,6232.30,6232.30,351
2002/4/3,10:52:00,6229.32,6229.32,6229.32,6229.32,389
2002/4/3,10:53:00,6228.21,6228.21,6228.21,6228.21,342
2002/4/3,10:54:00,6231.72,6231.72,6231.72,6231.72,321
2002/4/3,10:55:00,6226.22,6226.22,6226.22,6226.22,376
2002/4/3,10:56:00,6229.20,6229.20,6229.20,6229.20,417
2002/4/3,10:57:00,6230.06,6230.06,6230.06,6230.06,411
2002/4/3,10:58:00,6227.71,6227.71,6227.71,6227.71,356
2002/4/3,10:59:00,6229.03,6229.03,6229.03,6229.03,315
2002/4/3,11:00:00,6232.09,6232.09,6232.09,6232.09,322
2002/4/3,11:01:00,6235.03,6235.03,6235.03,6235.03,336
2002/4/3,11:02:00,6235.42,6235.42,6235.42,6235.42,347
2002/4/3,11:03:00,6232.09,6232.09,6232.09,6232.09,235
2002/4/3,11:04:00,6236.63,6236.63,6236.63,6236.63,234
2002/4/3,11:05:00,6232.28,6232.28,6232.28,6232.28,237
2002/4/3,11:06:00,6232.86,6232.86,6232.86,6232.86,255
2002/4/3,11:07:00,6233.01,6233.01,6233.01,6233.01,222
2002/4/3,11:08:00,6232.62,6232.62,6232.62,6232.62,257
2002/4/3,11:09:00,6235.29,6235.29,6235.29,6235.29,365
2002/4/3,11:10:00,6236.60,6236.60,6236.60,6236.60,318
2002/4/3,11:11:00,6233.96,6233.96,6233.96,6233.96,364
2002/4/3,11:12:00,6238.71,6238.71,6238.71,6238.71,383
2002/4/3,11:13:00,6236.25,6236.25,6236.25,6236.25,286
2002/4/3,11:14:00,6242.29,6242.29,6242.29,6242.29,200
2002/4/3,11:15:00,6242.62,6242.62,6242.62,6242.62,222
2002/4/3,11:16:00,6242.30,6242.30,6242.30,6242.30,242
2002/4/3,11:17:00,6246.11,6246.11,6246.11,6246.11,205
2002/4/3,11:18:00,6240.14,6240.14,6240.14,6240.14,219
2002/4/3,11:19:00,6247.78,6247.78,6247.78,6247.78,211
2002/4/3,11:20:00,6246.62,6246.62,6246.62,6246.62,214
2002/4/3,11:21:00,6246.87,6246.87,6246.87,6246.87,291
2002/4/3,11:22:00,6248.46,6248.46,6248.46,6248.46,419
2002/4/3,11:23:00,6252.05,6252.05,6252.05,6252.05,282
2002/4/3,11:24:00,6248.10,6248.10,6248.10,6248.10,278
2002/4/3,11:25:00,6255.79,6255.79,6255.79,6255.79,274
2002/4/3,11:26:00,6258.90,6258.90,6258.90,6258.90,350
2002/4/3,11:27:00,6254.38,6254.38,6254.38,6254.38,379
2002/4/3,11:28:00,6258.51,6258.51,6258.51,6258.51,395
2002/4/3,11:29:00,6260.45,6260.45,6260.45,6260.45,411
2002/4/3,11:30:00,6261.18,6261.18,6261.18,6261.18,474
2002/4/3,11:31:00,6268.64,6268.64,6268.64,6268.64,533
2002/4/3,11:32:00,6268.84,6268.84,6268.84,6268.84,718
2002/4/3,11:33:00,6267.46,6267.46,6267.46,6267.46,586
2002/4/3,11:34:00,6272.68,6272.68,6272.68,6272.68,623
2002/4/3,11:35:00,6272.64,6272.64,6272.64,6272.64,662
2002/4/3,11:36:00,6273.96,6273.96,6273.96,6273.96,676
2002/4/3,11:37:00,6271.89,6271.89,6271.89,6271.89,615
2002/4/3,11:38:00,6278.69,6278.69,6278.69,6278.69,681
2002/4/3,11:39:00,6272.47,6272.47,6272.47,6272.47,647
2002/4/3,11:40:00,6276.64,6276.64,6276.64,6276.64,504
2002/4/3,11:41:00,6270.87,6270.87,6270.87,6270.87,563
2002/4/3,11:42:00,6266.08,6266.08,6266.08,6266.08,667
2002/4/3,11:43:00,6263.68,6263.68,6263.68,6263.68,389
2002/4/3,11:44:00,6266.92,6266.92,6266.92,6266.92,385
2002/4/3,11:45:00,6263.94,6263.94,6263.94,6263.94,296
2002/4/3,11:46:00,6263.06,6263.06,6263.06,6263.06,282
2002/4/3,11:47:00,6259.45,6259.45,6259.45,6259.45,371
2002/4/3,11:48:00,6260.45,6260.45,6260.45,6260.45,287
2002/4/3,11:49:00,6271.34,6271.34,6271.34,6271.34,258
2002/4/3,11:50:00,6266.63,6266.63,6266.63,6266.63,280
2002/4/3,11:51:00,6267.52,6267.52,6267.52,6267.52,307
2002/4/3,11:52:00,6263.78,6263.78,6263.78,6263.78,439
2002/4/3,11:53:00,6266.04,6266.04,6266.04,6266.04,287
2002/4/3,11:54:00,6268.15,6268.15,6268.15,6268.15,306
2002/4/3,11:55:00,6266.44,6266.44,6266.44,6266.44,290
2002/4/3,11:56:00,6260.91,6260.91,6260.91,6260.91,329
2002/4/3,11:57:00,6264.17,6264.17,6264.17,6264.17,305
2002/4/3,11:58:00,6261.17,6261.17,6261.17,6261.17,345
2002/4/3,11:59:00,6266.13,6266.13,6266.13,6266.13,377
2002/4/3,12:00:00,6257.28,6257.28,6257.28,6257.28,301
2002/4/3,12:01:00,6260.82,6260.82,6260.82,6260.82,304
2002/4/3,12:02:00,6264.77,6264.77,6264.77,6264.77,525
2002/4/3,12:03:00,6260.31,6260.31,6260.31,6260.31,409
2002/4/3,12:04:00,6268.94,6268.94,6268.94,6268.94,355
2002/4/3,12:05:00,6267.89,6267.89,6267.89,6267.89,261
2002/4/3,12:06:00,6267.83,6267.83,6267.83,6267.83,290
2002/4/3,12:07:00,6267.56,6267.56,6267.56,6267.56,302
2002/4/3,12:08:00,6270.62,6270.62,6270.62,6270.62,310
2002/4/3,12:09:00,6269.35,6269.35,6269.35,6269.35,236
2002/4/3,12:10:00,6268.71,6268.71,6268.71,6268.71,350
2002/4/3,12:11:00,6277.42,6277.42,6277.42,6277.42,342
2002/4/3,12:12:00,6271.72,6271.72,6271.72,6271.72,502
2002/4/3,12:13:00,6278.64,6278.64,6278.64,6278.64,342
2002/4/3,12:14:00,6277.15,6277.15,6277.15,6277.15,370
2002/4/3,12:15:00,6282.07,6282.07,6282.07,6282.07,349
2002/4/3,12:16:00,6283.38,6283.38,6283.38,6283.38,464
2002/4/3,12:17:00,6281.90,6281.90,6281.90,6281.90,482
2002/4/3,12:18:00,6273.93,6273.93,6273.93,6273.93,428
2002/4/3,12:19:00,6281.02,6281.02,6281.02,6281.02,417
2002/4/3,12:20:00,6275.39,6275.39,6275.39,6275.39,410
2002/4/3,12:21:00,6273.39,6273.39,6273.39,6273.39,382
2002/4/3,12:22:00,6277.56,6277.56,6277.56,6277.56,555
2002/4/3,12:23:00,6276.82,6276.82,6276.82,6276.82,355
2002/4/3,12:24:00,6273.75,6273.75,6273.75,6273.75,329
2002/4/3,12:25:00,6274.11,6274.11,6274.11,6274.11,272
2002/4/3,12:26:00,6271.43,6271.43,6271.43,6271.43,379
2002/4/3,12:27:00,6273.09,6273.09,6273.09,6273.09,369
2002/4/3,12:28:00,6274.37,6274.37,6274.37,6274.37,348
2002/4/3,12:29:00,6272.24,6272.24,6272.24,6272.24,394
2002/4/3,12:30:00,6268.63,6268.63,6268.63,6268.63,279
2002/4/3,12:31:00,6274.56,6274.56,6274.56,6274.56,411
2002/4/3,12:32:00,6275.76,6275.76,6275.76,6275.76,441
2002/4/3,12:33:00,6269.79,6269.79,6269.79,6269.79,333
2002/4/3,12:34:00,6272.33,6272.33,6272.33,6272.33,265
2002/4/3,12:35:00,6278.07,6278.07,6278.07,6278.07,281
2002/4/3,12:36:00,6268.47,6268.47,6268.47,6268.47,420
2002/4/3,12:37:00,6278.22,6278.22,6278.22,6278.22,347
2002/4/3,12:38:00,6274.84,6274.84,6274.84,6274.84,356
2002/4/3,12:39:00,6273.89,6273.89,6273.89,6273.89,405
2002/4/3,12:40:00,6272.70,6272.70,6272.70,6272.70,360
2002/4/3,12:41:00,6268.99,6268.99,6268.99,6268.99,300
2002/4/3,12:42:00,6264.91,6264.91,6264.91,6264.91,380
2002/4/3,12:43:00,6264.13,6264.13,6264.13,6264.13,309
2002/4/3,12:44:00,6268.11,6268.11,6268.11,6268.11,507
2002/4/3,12:45:00,6270.50,6270.50,6270.50,6270.50,440
2002/4/3,12:46:00,6266.90,6266.90,6266.90,6266.90,554
2002/4/3,12:47:00,6276.02,6276.02,6276.02,6276.02,535
2002/4/3,12:48:00,6273.05,6273.05,6273.05,6273.05,351
2002/4/3,12:49:00,6275.72,6275.72,6275.72,6275.72,380
2002/4/3,12:50:00,6275.42,6275.42,6275.42,6275.42,375
2002/4/3,12:51:00,6273.77,6273.77,6273.77,6273.77,386
2002/4/3,12:52:00,6282.13,6282.13,6282.13,6282.13,532
2002/4/3,12:53:00,6280.07,6280.07,6280.07,6280.07,374
2002/4/3,12:54:00,6286.07,6286.07,6286.07,6286.07,399
2002/4/3,12:55:00,6285.09,6285.09,6285.09,6285.09,400
2002/4/3,12:56:00,6285.05,6285.05,6285.05,6285.05,491
2002/4/3,12:57:00,6292.25,6292.25,6292.25,6292.25,556
2002/4/3,12:58:00,6292.48,6292.48,6292.48,6292.48,760
2002/4/3,12:59:00,6297.69,6297.69,6297.69,6297.69,669
2002/4/3,13:00:00,6301.86,6301.86,6301.86,6301.86,749
2002/4/3,13:01:00,6300.15,6300.15,6300.15,6300.15,824
2002/4/3,13:02:00,6299.96,6299.96,6299.96,6299.96,1008
2002/4/3,13:03:00,6304.71,6304.71,6304.71,6304.71,786
2002/4/3,13:04:00,6306.44,6306.44,6306.44,6306.44,645
2002/4/3,13:05:00,6302.54,6302.54,6302.54,6302.54,629
2002/4/3,13:06:00,6300.36,6300.36,6300.36,6300.36,558
2002/4/3,13:07:00,6302.23,6302.23,6302.23,6302.23,499
2002/4/3,13:08:00,6294.24,6294.24,6294.24,6294.24,483
2002/4/3,13:09:00,6295.65,6295.65,6295.65,6295.65,466
2002/4/3,13:10:00,6290.29,6290.29,6290.29,6290.29,442
2002/4/3,13:11:00,6289.58,6289.58,6289.58,6289.58,453
2002/4/3,13:12:00,6290.03,6290.03,6290.03,6290.03,720
2002/4/3,13:13:00,6280.95,6280.95,6280.95,6280.95,523
2002/4/3,13:14:00,6279.09,6279.09,6279.09,6279.09,521
2002/4/3,13:15:00,6280.82,6280.82,6280.82,6280.82,499
2002/4/3,13:16:00,6281.69,6281.69,6281.69,6281.69,617
2002/4/3,13:17:00,6282.06,6282.06,6282.06,6282.06,685
2002/4/3,13:18:00,6278.65,6278.65,6278.65,6278.65,585
2002/4/3,13:19:00,6285.11,6285.11,6285.11,6285.11,476
2002/4/3,13:20:00,6279.79,6279.79,6279.79,6279.79,519
2002/4/3,13:21:00,6282.22,6282.22,6282.22,6282.22,467
2002/4/3,13:22:00,6281.35,6281.35,6281.35,6281.35,992
2002/4/3,13:23:00,6279.76,6279.76,6279.76,6279.76,546
2002/4/3,13:24:00,6281.99,6281.99,6281.99,6281.99,594
2002/4/3,13:25:00,6286.26,6286.26,6286.26,6286.26,705
2002/4/3,13:26:00,6283.48,6283.48,6283.48,6283.48,753
2002/4/3,13:27:00,6283.55,6283.55,6283.55,6283.55,939
2002/4/3,13:28:00,6287.98,6287.98,6287.98,6287.98,1205
2002/4/3,13:29:00,6282.37,6282.37,6282.37,6282.37,1167
2002/4/3,13:30:00,6294.66,6294.66,6294.66,6294.66,5137
2002/4/4,09:00:00,6294.66,6294.66,6294.66,6294.66,0
2002/4/4,09:01:00,6303.71,6303.71,6303.71,6303.71,0
2002/4/4,09:02:00,6307.32,6307.32,6307.32,6307.32,5406
2002/4/4,09:03:00,6300.15,6300.15,6300.15,6300.15,1223
2002/4/4,09:04:00,6306.53,6306.53,6306.53,6306.53,1476
2002/4/4,09:05:00,6303.29,6303.29,6303.29,6303.29,1452
2002/4/4,09:06:00,6305.32,6305.32,6305.32,6305.32,1538
2002/4/4,09:07:00,6304.88,6304.88,6304.88,6304.88,1539
2002/4/4,09:08:00,6304.38,6304.38,6304.38,6304.38,1511
2002/4/4,09:09:00,6300.90,6300.90,6300.90,6300.90,1446
2002/4/4,09:10:00,6297.12,6297.12,6297.12,6297.12,1321
2002/4/4,09:11:00,6294.26,6294.26,6294.26,6294.26,1444
2002/4/4,09:12:00,6295.63,6295.63,6295.63,6295.63,1778
2002/4/4,09:13:00,6295.40,6295.40,6295.40,6295.40,1484
2002/4/4,09:14:00,6297.36,6297.36,6297.36,6297.36,1352
2002/4/4,09:15:00,6300.51,6300.51,6300.51,6300.51,1293
2002/4/4,09:16:00,6292.33,6292.33,6292.33,6292.33,1386
2002/4/4,09:17:00,6287.95,6287.95,6287.95,6287.95,1337
2002/4/4,09:18:00,6284.38,6284.38,6284.38,6284.38,1180
2002/4/4,09:19:00,6284.71,6284.71,6284.71,6284.71,1117
2002/4/4,09:20:00,6277.12,6277.12,6277.12,6277.12,1127
2002/4/4,09:21:00,6269.45,6269.45,6269.45,6269.45,1073
2002/4/4,09:22:00,6268.19,6268.19,6268.19,6268.19,1687
2002/4/4,09:23:00,6253.65,6253.65,6253.65,6253.65,1169
2002/4/4,09:24:00,6250.67,6250.67,6250.67,6250.67,1260
2002/4/4,09:25:00,6249.34,6249.34,6249.34,6249.34,1140
2002/4/4,09:26:00,6239.95,6239.95,6239.95,6239.95,1301
2002/4/4,09:27:00,6243.23,6243.23,6243.23,6243.23,1168
2002/4/4,09:28:00,6237.72,6237.72,6237.72,6237.72,1136
2002/4/4,09:29:00,6233.70,6233.70,6233.70,6233.70,1100
2002/4/4,09:30:00,6234.39,6234.39,6234.39,6234.39,868
2002/4/4,09:31:00,6227.43,6227.43,6227.43,6227.43,868
2002/4/4,09:32:00,6235.08,6235.08,6235.08,6235.08,1300
2002/4/4,09:33:00,6237.48,6237.48,6237.48,6237.48,817
2002/4/4,09:34:00,6237.99,6237.99,6237.99,6237.99,676
2002/4/4,09:35:00,6234.46,6234.46,6234.46,6234.46,652
2002/4/4,09:36:00,6239.57,6239.57,6239.57,6239.57,678
2002/4/4,09:37:00,6236.81,6236.81,6236.81,6236.81,820
2002/4/4,09:38:00,6238.51,6238.51,6238.51,6238.51,631
2002/4/4,09:39:00,6245.28,6245.28,6245.28,6245.28,591
2002/4/4,09:40:00,6246.93,6246.93,6246.93,6246.93,572
2002/4/4,09:41:00,6240.81,6240.81,6240.81,6240.81,514
2002/4/4,09:42:00,6238.26,6238.26,6238.26,6238.26,925
2002/4/4,09:43:00,6239.46,6239.46,6239.46,6239.46,641
2002/4/4,09:44:00,6249.66,6249.66,6249.66,6249.66,556
2002/4/4,09:45:00,6239.81,6239.81,6239.81,6239.81,563
2002/4/4,09:46:00,6238.85,6238.85,6238.85,6238.85,614
2002/4/4,09:47:00,6243.59,6243.59,6243.59,6243.59,691
2002/4/4,09:48:00,6237.88,6237.88,6237.88,6237.88,472
2002/4/4,09:49:00,6241.44,6241.44,6241.44,6241.44,459
2002/4/4,09:50:00,6242.31,6242.31,6242.31,6242.31,426
2002/4/4,09:51:00,6239.04,6239.04,6239.04,6239.04,437
2002/4/4,09:52:00,6239.67,6239.67,6239.67,6239.67,747
2002/4/4,09:53:00,6237.83,6237.83,6237.83,6237.83,482
2002/4/4,09:54:00,6241.97,6241.97,6241.97,6241.97,539
2002/4/4,09:55:00,6236.49,6236.49,6236.49,6236.49,447
2002/4/4,09:56:00,6237.57,6237.57,6237.57,6237.57,533
2002/4/4,09:57:00,6238.93,6238.93,6238.93,6238.93,631
2002/4/4,09:58:00,6227.30,6227.30,6227.30,6227.30,482
2002/4/4,09:59:00,6231.93,6231.93,6231.93,6231.93,439
2002/4/4,10:00:00,6229.75,6229.75,6229.75,6229.75,420
2002/4/4,10:01:00,6218.89,6218.89,6218.89,6218.89,488
2002/4/4,10:02:00,6216.22,6216.22,6216.22,6216.22,753
2002/4/4,10:03:00,6214.16,6214.16,6214.16,6214.16,608
2002/4/4,10:04:00,6208.72,6208.72,6208.72,6208.72,584
2002/4/4,10:05:00,6203.50,6203.50,6203.50,6203.50,685
2002/4/4,10:06:00,6197.81,6197.81,6197.81,6197.81,923
2002/4/4,10:07:00,6186.48,6186.48,6186.48,6186.48,1067
2002/4/4,10:08:00,6178.37,6178.37,6178.37,6178.37,1010
2002/4/4,10:09:00,6173.48,6173.48,6173.48,6173.48,1044
2002/4/4,10:10:00,6173.26,6173.26,6173.26,6173.26,900
2002/4/4,10:11:00,6168.00,6168.00,6168.00,6168.00,1058
2002/4/4,10:12:00,6166.42,6166.42,6166.42,6166.42,1231
2002/4/4,10:13:00,6164.06,6164.06,6164.06,6164.06,843
2002/4/4,10:14:00,6170.37,6170.37,6170.37,6170.37,686
2002/4/4,10:15:00,6173.54,6173.54,6173.54,6173.54,581
2002/4/4,10:16:00,6178.10,6178.10,6178.10,6178.10,542
2002/4/4,10:17:00,6183.24,6183.24,6183.24,6183.24,690
2002/4/4,10:18:00,6185.22,6185.22,6185.22,6185.22,466
2002/4/4,10:19:00,6188.57,6188.57,6188.57,6188.57,465
2002/4/4,10:20:00,6187.56,6187.56,6187.56,6187.56,393
2002/4/4,10:21:00,6193.44,6193.44,6193.44,6193.44,470
2002/4/4,10:22:00,6200.76,6200.76,6200.76,6200.76,781
2002/4/4,10:23:00,6199.01,6199.01,6199.01,6199.01,346
2002/4/4,10:24:00,6196.73,6196.73,6196.73,6196.73,376
2002/4/4,10:25:00,6201.41,6201.41,6201.41,6201.41,360
2002/4/4,10:26:00,6196.90,6196.90,6196.90,6196.90,524
2002/4/4,10:27:00,6212.40,6212.40,6212.40,6212.40,514
2002/4/4,10:28:00,6202.27,6202.27,6202.27,6202.27,381
2002/4/4,10:29:00,6207.17,6207.17,6207.17,6207.17,355
2002/4/4,10:30:00,6205.57,6205.57,6205.57,6205.57,306
2002/4/4,10:31:00,6207.33,6207.33,6207.33,6207.33,290
2002/4/4,10:32:00,6211.93,6211.93,6211.93,6211.93,705
2002/4/4,10:33:00,6204.49,6204.49,6204.49,6204.49,346
2002/4/4,10:34:00,6208.96,6208.96,6208.96,6208.96,281
2002/4/4,10:35:00,6206.99,6206.99,6206.99,6206.99,242
2002/4/4,10:36:00,6209.54,6209.54,6209.54,6209.54,259
2002/4/4,10:37:00,6204.18,6204.18,6204.18,6204.18,289
2002/4/4,10:38:00,6202.47,6202.47,6202.47,6202.47,233
2002/4/4,10:39:00,6201.13,6201.13,6201.13,6201.13,261
2002/4/4,10:40:00,6198.56,6198.56,6198.56,6198.56,213
2002/4/4,10:41:00,6192.07,6192.07,6192.07,6192.07,274
2002/4/4,10:42:00,6191.45,6191.45,6191.45,6191.45,487
2002/4/4,10:43:00,6191.55,6191.55,6191.55,6191.55,246
2002/4/4,10:44:00,6189.71,6189.71,6189.71,6189.71,306
2002/4/4,10:45:00,6189.10,6189.10,6189.10,6189.10,261
2002/4/4,10:46:00,6193.49,6193.49,6193.49,6193.49,313
2002/4/4,10:47:00,6196.97,6196.97,6196.97,6196.97,266
2002/4/4,10:48:00,6194.93,6194.93,6194.93,6194.93,279
2002/4/4,10:49:00,6198.84,6198.84,6198.84,6198.84,242
2002/4/4,10:50:00,6206.44,6206.44,6206.44,6206.44,190
2002/4/4,10:51:00,6201.28,6201.28,6201.28,6201.28,227
2002/4/4,10:52:00,6206.19,6206.19,6206.19,6206.19,403
2002/4/4,10:53:00,6205.25,6205.25,6205.25,6205.25,203
2002/4/4,10:54:00,6213.63,6213.63,6213.63,6213.63,249
2002/4/4,10:55:00,6205.91,6205.91,6205.91,6205.91,258
2002/4/4,10:56:00,6209.99,6209.99,6209.99,6209.99,332
2002/4/4,10:57:00,6212.12,6212.12,6212.12,6212.12,304
2002/4/4,10:58:00,6214.49,6214.49,6214.49,6214.49,275
2002/4/4,10:59:00,6205.54,6205.54,6205.54,6205.54,293
2002/4/4,11:00:00,6205.80,6205.80,6205.80,6205.80,315
2002/4/4,11:01:00,6211.83,6211.83,6211.83,6211.83,350
2002/4/4,11:02:00,6215.85,6215.85,6215.85,6215.85,544
2002/4/4,11:03:00,6221.36,6221.36,6221.36,6221.36,377
2002/4/4,11:04:00,6219.31,6219.31,6219.31,6219.31,361
2002/4/4,11:05:00,6225.63,6225.63,6225.63,6225.63,394
2002/4/4,11:06:00,6224.09,6224.09,6224.09,6224.09,395
2002/4/4,11:07:00,6226.46,6226.46,6226.46,6226.46,479
2002/4/4,11:08:00,6225.14,6225.14,6225.14,6225.14,428
2002/4/4,11:09:00,6224.85,6224.85,6224.85,6224.85,358
2002/4/4,11:10:00,6224.71,6224.71,6224.71,6224.71,487
2002/4/4,11:11:00,6229.88,6229.88,6229.88,6229.88,461
2002/4/4,11:12:00,6225.47,6225.47,6225.47,6225.47,606
2002/4/4,11:13:00,6230.42,6230.42,6230.42,6230.42,415
2002/4/4,11:14:00,6232.72,6232.72,6232.72,6232.72,409
2002/4/4,11:15:00,6231.59,6231.59,6231.59,6231.59,350
2002/4/4,11:16:00,6235.27,6235.27,6235.27,6235.27,437
2002/4/4,11:17:00,6226.85,6226.85,6226.85,6226.85,368
2002/4/4,11:18:00,6232.62,6232.62,6232.62,6232.62,312
2002/4/4,11:19:00,6232.02,6232.02,6232.02,6232.02,306
2002/4/4,11:20:00,6233.85,6233.85,6233.85,6233.85,257
2002/4/4,11:21:00,6220.87,6220.87,6220.87,6220.87,305
2002/4/4,11:22:00,6214.55,6214.55,6214.55,6214.55,530
2002/4/4,11:23:00,6212.59,6212.59,6212.59,6212.59,453
2002/4/4,11:24:00,6209.21,6209.21,6209.21,6209.21,422
2002/4/4,11:25:00,6209.37,6209.37,6209.37,6209.37,344
2002/4/4,11:26:00,6202.78,6202.78,6202.78,6202.78,359
2002/4/4,11:27:00,6203.95,6203.95,6203.95,6203.95,401
2002/4/4,11:28:00,6208.30,6208.30,6208.30,6208.30,242
2002/4/4,11:29:00,6198.69,6198.69,6198.69,6198.69,233
2002/4/4,11:30:00,6209.59,6209.59,6209.59,6209.59,327
2002/4/4,11:31:00,6198.49,6198.49,6198.49,6198.49,344
2002/4/4,11:32:00,6209.92,6209.92,6209.92,6209.92,474
2002/4/4,11:33:00,6200.20,6200.20,6200.20,6200.20,248
2002/4/4,11:34:00,6200.70,6200.70,6200.70,6200.70,231
2002/4/4,11:35:00,6197.68,6197.68,6197.68,6197.68,215
2002/4/4,11:36:00,6194.07,6194.07,6194.07,6194.07,328
2002/4/4,11:37:00,6201.00,6201.00,6201.00,6201.00,270
2002/4/4,11:38:00,6193.92,6193.92,6193.92,6193.92,243
2002/4/4,11:39:00,6194.74,6194.74,6194.74,6194.74,245
2002/4/4,11:40:00,6198.04,6198.04,6198.04,6198.04,264
2002/4/4,11:41:00,6197.68,6197.68,6197.68,6197.68,237
2002/4/4,11:42:00,6200.83,6200.83,6200.83,6200.83,315
2002/4/4,11:43:00,6203.15,6203.15,6203.15,6203.15,198
2002/4/4,11:44:00,6199.77,6199.77,6199.77,6199.77,225
2002/4/4,11:45:00,6203.52,6203.52,6203.52,6203.52,186
2002/4/4,11:46:00,6203.19,6203.19,6203.19,6203.19,256
2002/4/4,11:47:00,6203.20,6203.20,6203.20,6203.20,233
2002/4/4,11:48:00,6212.60,6212.60,6212.60,6212.60,339
2002/4/4,11:49:00,6207.87,6207.87,6207.87,6207.87,291
2002/4/4,11:50:00,6210.71,6210.71,6210.71,6210.71,286
2002/4/4,11:51:00,6219.29,6219.29,6219.29,6219.29,269
2002/4/4,11:52:00,6210.58,6210.58,6210.58,6210.58,481
2002/4/4,11:53:00,6210.84,6210.84,6210.84,6210.84,388
2002/4/4,11:54:00,6209.50,6209.50,6209.50,6209.50,309
2002/4/4,11:55:00,6212.69,6212.69,6212.69,6212.69,296
2002/4/4,11:56:00,6211.02,6211.02,6211.02,6211.02,265
2002/4/4,11:57:00,6207.40,6207.40,6207.40,6207.40,258
2002/4/4,11:58:00,6205.25,6205.25,6205.25,6205.25,214
2002/4/4,11:59:00,6207.20,6207.20,6207.20,6207.20,243
2002/4/4,12:00:00,6205.67,6205.67,6205.67,6205.67,223
2002/4/4,12:01:00,6205.97,6205.97,6205.97,6205.97,236
2002/4/4,12:02:00,6210.17,6210.17,6210.17,6210.17,324
2002/4/4,12:03:00,6211.27,6211.27,6211.27,6211.27,269
2002/4/4,12:04:00,6210.80,6210.80,6210.80,6210.80,246
2002/4/4,12:05:00,6210.51,6210.51,6210.51,6210.51,220
2002/4/4,12:06:00,6217.27,6217.27,6217.27,6217.27,260
2002/4/4,12:07:00,6221.25,6221.25,6221.25,6221.25,294
2002/4/4,12:08:00,6225.61,6225.61,6225.61,6225.61,327
2002/4/4,12:09:00,6230.68,6230.68,6230.68,6230.68,389
2002/4/4,12:10:00,6221.42,6221.42,6221.42,6221.42,341
2002/4/4,12:11:00,6228.17,6228.17,6228.17,6228.17,443
2002/4/4,12:12:00,6232.31,6232.31,6232.31,6232.31,512
2002/4/4,12:13:00,6230.62,6230.62,6230.62,6230.62,326
2002/4/4,12:14:00,6236.85,6236.85,6236.85,6236.85,352
2002/4/4,12:15:00,6237.94,6237.94,6237.94,6237.94,402
2002/4/4,12:16:00,6242.96,6242.96,6242.96,6242.96,503
2002/4/4,12:17:00,6242.62,6242.62,6242.62,6242.62,558
2002/4/4,12:18:00,6240.68,6240.68,6240.68,6240.68,557
2002/4/4,12:19:00,6246.30,6246.30,6246.30,6246.30,461
2002/4/4,12:20:00,6236.83,6236.83,6236.83,6236.83,407
2002/4/4,12:21:00,6246.20,6246.20,6246.20,6246.20,456
2002/4/4,12:22:00,6238.82,6238.82,6238.82,6238.82,615
2002/4/4,12:23:00,6239.46,6239.46,6239.46,6239.46,401
2002/4/4,12:24:00,6235.42,6235.42,6235.42,6235.42,334
2002/4/4,12:25:00,6237.95,6237.95,6237.95,6237.95,296
2002/4/4,12:26:00,6239.85,6239.85,6239.85,6239.85,322
2002/4/4,12:27:00,6235.58,6235.58,6235.58,6235.58,290
2002/4/4,12:28:00,6232.73,6232.73,6232.73,6232.73,258
2002/4/4,12:29:00,6232.15,6232.15,6232.15,6232.15,302
2002/4/4,12:30:00,6229.36,6229.36,6229.36,6229.36,242
2002/4/4,12:31:00,6222.33,6222.33,6222.33,6222.33,258
2002/4/4,12:32:00,6227.81,6227.81,6227.81,6227.81,395
2002/4/4,12:33:00,6229.46,6229.46,6229.46,6229.46,278
2002/4/4,12:34:00,6225.95,6225.95,6225.95,6225.95,226
2002/4/4,12:35:00,6226.96,6226.96,6226.96,6226.96,256
2002/4/4,12:36:00,6222.45,6222.45,6222.45,6222.45,250
2002/4/4,12:37:00,6221.49,6221.49,6221.49,6221.49,247
2002/4/4,12:38:00,6221.75,6221.75,6221.75,6221.75,248
2002/4/4,12:39:00,6226.57,6226.57,6226.57,6226.57,210
2002/4/4,12:40:00,6225.94,6225.94,6225.94,6225.94,220
2002/4/4,12:41:00,6225.57,6225.57,6225.57,6225.57,242
2002/4/4,12:42:00,6224.15,6224.15,6224.15,6224.15,312
2002/4/4,12:43:00,6222.73,6222.73,6222.73,6222.73,204
2002/4/4,12:44:00,6224.62,6224.62,6224.62,6224.62,238
2002/4/4,12:45:00,6216.25,6216.25,6216.25,6216.25,232
2002/4/4,12:46:00,6223.22,6223.22,6223.22,6223.22,284
2002/4/4,12:47:00,6223.85,6223.85,6223.85,6223.85,257
2002/4/4,12:48:00,6224.25,6224.25,6224.25,6224.25,514
2002/4/4,12:49:00,6224.48,6224.48,6224.48,6224.48,279
2002/4/4,12:50:00,6226.20,6226.20,6226.20,6226.20,292
2002/4/4,12:51:00,6228.33,6228.33,6228.33,6228.33,301
2002/4/4,12:52:00,6232.45,6232.45,6232.45,6232.45,373
2002/4/4,12:53:00,6223.29,6223.29,6223.29,6223.29,281
2002/4/4,12:54:00,6227.88,6227.88,6227.88,6227.88,303
2002/4/4,12:55:00,6229.37,6229.37,6229.37,6229.37,367
2002/4/4,12:56:00,6237.57,6237.57,6237.57,6237.57,318
2002/4/4,12:57:00,6240.44,6240.44,6240.44,6240.44,311
2002/4/4,12:58:00,6235.65,6235.65,6235.65,6235.65,336
2002/4/4,12:59:00,6237.34,6237.34,6237.34,6237.34,345
2002/4/4,13:00:00,6235.66,6235.66,6235.66,6235.66,264
2002/4/4,13:01:00,6232.98,6232.98,6232.98,6232.98,272
2002/4/4,13:02:00,6232.31,6232.31,6232.31,6232.31,496
2002/4/4,13:03:00,6232.87,6232.87,6232.87,6232.87,298
2002/4/4,13:04:00,6233.88,6233.88,6233.88,6233.88,255
2002/4/4,13:05:00,6228.35,6228.35,6228.35,6228.35,316
2002/4/4,13:06:00,6224.22,6224.22,6224.22,6224.22,272
2002/4/4,13:07:00,6223.12,6223.12,6223.12,6223.12,369
2002/4/4,13:08:00,6227.71,6227.71,6227.71,6227.71,334
2002/4/4,13:09:00,6222.47,6222.47,6222.47,6222.47,368
2002/4/4,13:10:00,6218.51,6218.51,6218.51,6218.51,383
2002/4/4,13:11:00,6227.67,6227.67,6227.67,6227.67,413
2002/4/4,13:12:00,6224.41,6224.41,6224.41,6224.41,651
2002/4/4,13:13:00,6230.79,6230.79,6230.79,6230.79,474
2002/4/4,13:14:00,6222.23,6222.23,6222.23,6222.23,390
2002/4/4,13:15:00,6218.74,6218.74,6218.74,6218.74,508
2002/4/4,13:16:00,6219.84,6219.84,6219.84,6219.84,434
2002/4/4,13:17:00,6220.40,6220.40,6220.40,6220.40,530
2002/4/4,13:18:00,6213.26,6213.26,6213.26,6213.26,475
2002/4/4,13:19:00,6215.49,6215.49,6215.49,6215.49,509
2002/4/4,13:20:00,6210.90,6210.90,6210.90,6210.90,525
2002/4/4,13:21:00,6214.45,6214.45,6214.45,6214.45,632
2002/4/4,13:22:00,6212.62,6212.62,6212.62,6212.62,825
2002/4/4,13:23:00,6208.55,6208.55,6208.55,6208.55,638
2002/4/4,13:24:00,6208.83,6208.83,6208.83,6208.83,641
2002/4/4,13:25:00,6204.81,6204.81,6204.81,6204.81,701
2002/4/4,13:26:00,6197.66,6197.66,6197.66,6197.66,788
2002/4/4,13:27:00,6212.46,6212.46,6212.46,6212.46,984
2002/4/4,13:28:00,6203.92,6203.92,6203.92,6203.92,842
2002/4/4,13:29:00,6203.28,6203.28,6203.28,6203.28,1097
2002/4/4,13:30:00,6207.09,6207.09,6207.09,6207.09,4033
2002/4/8,09:00:00,6207.09,6207.09,6207.09,6207.09,0
2002/4/8,09:01:00,6204.57,6204.57,6204.57,6204.57,0
2002/4/8,09:02:00,6198.31,6198.31,6198.31,6198.31,4299
2002/4/8,09:03:00,6207.78,6207.78,6207.78,6207.78,733
2002/4/8,09:04:00,6202.95,6202.95,6202.95,6202.95,843
2002/4/8,09:05:00,6211.41,6211.41,6211.41,6211.41,781
2002/4/8,09:06:00,6210.54,6210.54,6210.54,6210.54,741
2002/4/8,09:07:00,6220.28,6220.28,6220.28,6220.28,1002
2002/4/8,09:08:00,6220.62,6220.62,6220.62,6220.62,743
2002/4/8,09:09:00,6225.16,6225.16,6225.16,6225.16,802
2002/4/8,09:10:00,6233.01,6233.01,6233.01,6233.01,881
2002/4/8,09:11:00,6238.77,6238.77,6238.77,6238.77,817
2002/4/8,09:12:00,6239.14,6239.14,6239.14,6239.14,1062
2002/4/8,09:13:00,6235.92,6235.92,6235.92,6235.92,848
2002/4/8,09:14:00,6241.53,6241.53,6241.53,6241.53,778
2002/4/8,09:15:00,6240.74,6240.74,6240.74,6240.74,705
2002/4/8,09:16:00,6243.78,6243.78,6243.78,6243.78,691
2002/4/8,09:17:00,6240.36,6240.36,6240.36,6240.36,771
2002/4/8,09:18:00,6238.26,6238.26,6238.26,6238.26,624
2002/4/8,09:19:00,6234.43,6234.43,6234.43,6234.43,678
2002/4/8,09:20:00,6232.60,6232.60,6232.60,6232.60,583
2002/4/8,09:21:00,6236.31,6236.31,6236.31,6236.31,626
2002/4/8,09:22:00,6234.07,6234.07,6234.07,6234.07,968
2002/4/8,09:23:00,6231.81,6231.81,6231.81,6231.81,539
2002/4/8,09:24:00,6235.34,6235.34,6235.34,6235.34,638
2002/4/8,09:25:00,6236.67,6236.67,6236.67,6236.67,540
2002/4/8,09:26:00,6238.34,6238.34,6238.34,6238.34,748
2002/4/8,09:27:00,6235.59,6235.59,6235.59,6235.59,697
2002/4/8,09:28:00,6235.79,6235.79,6235.79,6235.79,472
2002/4/8,09:29:00,6240.55,6240.55,6240.55,6240.55,469
2002/4/8,09:30:00,6244.02,6244.02,6244.02,6244.02,448
2002/4/8,09:31:00,6245.15,6245.15,6245.15,6245.15,481
2002/4/8,09:32:00,6246.32,6246.32,6246.32,6246.32,968
2002/4/8,09:33:00,6242.06,6242.06,6242.06,6242.06,435
2002/4/8,09:34:00,6243.40,6243.40,6243.40,6243.40,463
2002/4/8,09:35:00,6242.84,6242.84,6242.84,6242.84,531
2002/4/8,09:36:00,6241.99,6241.99,6241.99,6241.99,530
2002/4/8,09:37:00,6230.20,6230.20,6230.20,6230.20,614
2002/4/8,09:38:00,6235.98,6235.98,6235.98,6235.98,443
2002/4/8,09:39:00,6225.50,6225.50,6225.50,6225.50,466
2002/4/8,09:40:00,6232.81,6232.81,6232.81,6232.81,515
2002/4/8,09:41:00,6217.28,6217.28,6217.28,6217.28,573
2002/4/8,09:42:00,6213.36,6213.36,6213.36,6213.36,772
2002/4/8,09:43:00,6208.32,6208.32,6208.32,6208.32,526
2002/4/8,09:44:00,6205.09,6205.09,6205.09,6205.09,618
2002/4/8,09:45:00,6197.48,6197.48,6197.48,6197.48,624
2002/4/8,09:46:00,6196.15,6196.15,6196.15,6196.15,666
2002/4/8,09:47:00,6189.53,6189.53,6189.53,6189.53,811
2002/4/8,09:48:00,6191.28,6191.28,6191.28,6191.28,602
2002/4/8,09:49:00,6182.88,6182.88,6182.88,6182.88,590
2002/4/8,09:50:00,6182.60,6182.60,6182.60,6182.60,541
2002/4/8,09:51:00,6184.33,6184.33,6184.33,6184.33,505
2002/4/8,09:52:00,6178.86,6178.86,6178.86,6178.86,613
2002/4/8,09:53:00,6181.05,6181.05,6181.05,6181.05,381
2002/4/8,09:54:00,6185.96,6185.96,6185.96,6185.96,406
2002/4/8,09:55:00,6193.61,6193.61,6193.61,6193.61,399
2002/4/8,09:56:00,6194.18,6194.18,6194.18,6194.18,353
2002/4/8,09:57:00,6192.82,6192.82,6192.82,6192.82,553
2002/4/8,09:58:00,6199.95,6199.95,6199.95,6199.95,359
2002/4/8,09:59:00,6200.66,6200.66,6200.66,6200.66,315
2002/4/8,10:00:00,6203.65,6203.65,6203.65,6203.65,309
2002/4/8,10:01:00,6194.89,6194.89,6194.89,6194.89,346
2002/4/8,10:02:00,6202.41,6202.41,6202.41,6202.41,614
2002/4/8,10:03:00,6202.27,6202.27,6202.27,6202.27,294
2002/4/8,10:04:00,6202.09,6202.09,6202.09,6202.09,237
2002/4/8,10:05:00,6206.69,6206.69,6206.69,6206.69,217
2002/4/8,10:06:00,6199.77,6199.77,6199.77,6199.77,225
2002/4/8,10:07:00,6199.79,6199.79,6199.79,6199.79,296
2002/4/8,10:08:00,6205.05,6205.05,6205.05,6205.05,214
2002/4/8,10:09:00,6202.51,6202.51,6202.51,6202.51,190
2002/4/8,10:10:00,6202.41,6202.41,6202.41,6202.41,231
2002/4/8,10:11:00,6203.72,6203.72,6203.72,6203.72,218
2002/4/8,10:12:00,6200.55,6200.55,6200.55,6200.55,401
2002/4/8,10:13:00,6204.93,6204.93,6204.93,6204.93,259
2002/4/8,10:14:00,6198.77,6198.77,6198.77,6198.77,304
2002/4/8,10:15:00,6200.43,6200.43,6200.43,6200.43,271
2002/4/8,10:16:00,6202.51,6202.51,6202.51,6202.51,251
2002/4/8,10:17:00,6198.34,6198.34,6198.34,6198.34,253
2002/4/8,10:18:00,6205.32,6205.32,6205.32,6205.32,243
2002/4/8,10:19:00,6200.37,6200.37,6200.37,6200.37,235
2002/4/8,10:20:00,6198.04,6198.04,6198.04,6198.04,210
2002/4/8,10:21:00,6199.46,6199.46,6199.46,6199.46,262
2002/4/8,10:22:00,6202.40,6202.40,6202.40,6202.40,365
2002/4/8,10:23:00,6208.46,6208.46,6208.46,6208.46,241
2002/4/8,10:24:00,6204.16,6204.16,6204.16,6204.16,244
2002/4/8,10:25:00,6209.50,6209.50,6209.50,6209.50,205
2002/4/8,10:26:00,6203.35,6203.35,6203.35,6203.35,326
2002/4/8,10:27:00,6211.27,6211.27,6211.27,6211.27,382
2002/4/8,10:28:00,6204.13,6204.13,6204.13,6204.13,297
2002/4/8,10:29:00,6214.86,6214.86,6214.86,6214.86,312
2002/4/8,10:30:00,6210.46,6210.46,6210.46,6210.46,301
2002/4/8,10:31:00,6211.58,6211.58,6211.58,6211.58,275
2002/4/8,10:32:00,6212.81,6212.81,6212.81,6212.81,472
2002/4/8,10:33:00,6214.24,6214.24,6214.24,6214.24,315
2002/4/8,10:34:00,6215.40,6215.40,6215.40,6215.40,437
2002/4/8,10:35:00,6218.66,6218.66,6218.66,6218.66,474
2002/4/8,10:36:00,6220.95,6220.95,6220.95,6220.95,399
2002/4/8,10:37:00,6217.69,6217.69,6217.69,6217.69,452
2002/4/8,10:38:00,6220.32,6220.32,6220.32,6220.32,375
2002/4/8,10:39:00,6218.21,6218.21,6218.21,6218.21,436
2002/4/8,10:40:00,6211.80,6211.80,6211.80,6211.80,359
2002/4/8,10:41:00,6218.28,6218.28,6218.28,6218.28,384
2002/4/8,10:42:00,6217.68,6217.68,6217.68,6217.68,547
2002/4/8,10:43:00,6219.50,6219.50,6219.50,6219.50,322
2002/4/8,10:44:00,6216.84,6216.84,6216.84,6216.84,323
2002/4/8,10:45:00,6218.67,6218.67,6218.67,6218.67,279
2002/4/8,10:46:00,6219.74,6219.74,6219.74,6219.74,276
2002/4/8,10:47:00,6217.25,6217.25,6217.25,6217.25,257
2002/4/8,10:48:00,6217.75,6217.75,6217.75,6217.75,227
2002/4/8,10:49:00,6213.34,6213.34,6213.34,6213.34,259
2002/4/8,10:50:00,6215.16,6215.16,6215.16,6215.16,219
2002/4/8,10:51:00,6212.79,6212.79,6212.79,6212.79,228
2002/4/8,10:52:00,6209.31,6209.31,6209.31,6209.31,337
2002/4/8,10:53:00,6203.88,6203.88,6203.88,6203.88,206
2002/4/8,10:54:00,6206.87,6206.87,6206.87,6206.87,238
2002/4/8,10:55:00,6199.36,6199.36,6199.36,6199.36,205
2002/4/8,10:56:00,6203.82,6203.82,6203.82,6203.82,269
2002/4/8,10:57:00,6196.77,6196.77,6196.77,6196.77,328
2002/4/8,10:58:00,6197.54,6197.54,6197.54,6197.54,248
2002/4/8,10:59:00,6205.46,6205.46,6205.46,6205.46,301
2002/4/8,11:00:00,6198.55,6198.55,6198.55,6198.55,297
2002/4/8,11:01:00,6203.24,6203.24,6203.24,6203.24,253
2002/4/8,11:02:00,6206.17,6206.17,6206.17,6206.17,303
2002/4/8,11:03:00,6198.31,6198.31,6198.31,6198.31,208
2002/4/8,11:04:00,6206.03,6206.03,6206.03,6206.03,195
2002/4/8,11:05:00,6207.26,6207.26,6207.26,6207.26,205
2002/4/8,11:06:00,6209.14,6209.14,6209.14,6209.14,197
2002/4/8,11:07:00,6202.77,6202.77,6202.77,6202.77,218
2002/4/8,11:08:00,6205.91,6205.91,6205.91,6205.91,234
2002/4/8,11:09:00,6206.07,6206.07,6206.07,6206.07,219
2002/4/8,11:10:00,6207.05,6207.05,6207.05,6207.05,214
2002/4/8,11:11:00,6198.50,6198.50,6198.50,6198.50,210
2002/4/8,11:12:00,6202.09,6202.09,6202.09,6202.09,355
2002/4/8,11:13:00,6200.79,6200.79,6200.79,6200.79,275
2002/4/8,11:14:00,6203.52,6203.52,6203.52,6203.52,242
2002/4/8,11:15:00,6203.98,6203.98,6203.98,6203.98,247
2002/4/8,11:16:00,6200.06,6200.06,6200.06,6200.06,280
2002/4/8,11:17:00,6202.42,6202.42,6202.42,6202.42,294
2002/4/8,11:18:00,6198.27,6198.27,6198.27,6198.27,219
2002/4/8,11:19:00,6201.09,6201.09,6201.09,6201.09,227
2002/4/8,11:20:00,6200.93,6200.93,6200.93,6200.93,225
2002/4/8,11:21:00,6194.14,6194.14,6194.14,6194.14,247
2002/4/8,11:22:00,6201.50,6201.50,6201.50,6201.50,412
2002/4/8,11:23:00,6195.64,6195.64,6195.64,6195.64,284
2002/4/8,11:24:00,6191.03,6191.03,6191.03,6191.03,287
2002/4/8,11:25:00,6198.43,6198.43,6198.43,6198.43,197
2002/4/8,11:26:00,6197.14,6197.14,6197.14,6197.14,255
2002/4/8,11:27:00,6189.23,6189.23,6189.23,6189.23,299
2002/4/8,11:28:00,6195.93,6195.93,6195.93,6195.93,284
2002/4/8,11:29:00,6192.06,6192.06,6192.06,6192.06,349
2002/4/8,11:30:00,6193.76,6193.76,6193.76,6193.76,319
2002/4/8,11:31:00,6198.48,6198.48,6198.48,6198.48,345
2002/4/8,11:32:00,6187.23,6187.23,6187.23,6187.23,621
2002/4/8,11:33:00,6190.81,6190.81,6190.81,6190.81,396
2002/4/8,11:34:00,6195.97,6195.97,6195.97,6195.97,451
2002/4/8,11:35:00,6198.67,6198.67,6198.67,6198.67,410
2002/4/8,11:36:00,6197.16,6197.16,6197.16,6197.16,325
2002/4/8,11:37:00,6193.19,6193.19,6193.19,6193.19,368
2002/4/8,11:38:00,6205.55,6205.55,6205.55,6205.55,261
2002/4/8,11:39:00,6195.92,6195.92,6195.92,6195.92,225
2002/4/8,11:40:00,6205.19,6205.19,6205.19,6205.19,227
2002/4/8,11:41:00,6197.79,6197.79,6197.79,6197.79,198
2002/4/8,11:42:00,6199.58,6199.58,6199.58,6199.58,384
2002/4/8,11:43:00,6200.85,6200.85,6200.85,6200.85,197
2002/4/8,11:44:00,6201.20,6201.20,6201.20,6201.20,195
2002/4/8,11:45:00,6201.21,6201.21,6201.21,6201.21,190
2002/4/8,11:46:00,6199.27,6199.27,6199.27,6199.27,190
2002/4/8,11:47:00,6201.29,6201.29,6201.29,6201.29,261
2002/4/8,11:48:00,6199.97,6199.97,6199.97,6199.97,247
2002/4/8,11:49:00,6210.12,6210.12,6210.12,6210.12,350
2002/4/8,11:50:00,6207.13,6207.13,6207.13,6207.13,364
2002/4/8,11:51:00,6209.34,6209.34,6209.34,6209.34,474
2002/4/8,11:52:00,6212.95,6212.95,6212.95,6212.95,466
2002/4/8,11:53:00,6211.56,6211.56,6211.56,6211.56,329
2002/4/8,11:54:00,6218.72,6218.72,6218.72,6218.72,317
2002/4/8,11:55:00,6212.98,6212.98,6212.98,6212.98,266
2002/4/8,11:56:00,6212.26,6212.26,6212.26,6212.26,300
2002/4/8,11:57:00,6211.13,6211.13,6211.13,6211.13,370
2002/4/8,11:58:00,6212.89,6212.89,6212.89,6212.89,377
2002/4/8,11:59:00,6211.52,6211.52,6211.52,6211.52,290
2002/4/8,12:00:00,6211.91,6211.91,6211.91,6211.91,263
2002/4/8,12:01:00,6218.94,6218.94,6218.94,6218.94,364
2002/4/8,12:02:00,6218.74,6218.74,6218.74,6218.74,387
2002/4/8,12:03:00,6215.70,6215.70,6215.70,6215.70,302
2002/4/8,12:04:00,6215.93,6215.93,6215.93,6215.93,256
2002/4/8,12:05:00,6220.02,6220.02,6220.02,6220.02,385
2002/4/8,12:06:00,6221.06,6221.06,6221.06,6221.06,352
2002/4/8,12:07:00,6223.14,6223.14,6223.14,6223.14,296
2002/4/8,12:08:00,6223.48,6223.48,6223.48,6223.48,343
2002/4/8,12:09:00,6224.50,6224.50,6224.50,6224.50,262
2002/4/8,12:10:00,6222.47,6222.47,6222.47,6222.47,258
2002/4/8,12:11:00,6228.55,6228.55,6228.55,6228.55,304
2002/4/8,12:12:00,6228.82,6228.82,6228.82,6228.82,397
2002/4/8,12:13:00,6227.40,6227.40,6227.40,6227.40,324
2002/4/8,12:14:00,6234.74,6234.74,6234.74,6234.74,303
2002/4/8,12:15:00,6236.95,6236.95,6236.95,6236.95,283
2002/4/8,12:16:00,6230.22,6230.22,6230.22,6230.22,297
2002/4/8,12:17:00,6234.70,6234.70,6234.70,6234.70,268
2002/4/8,12:18:00,6230.28,6230.28,6230.28,6230.28,291
2002/4/8,12:19:00,6233.39,6233.39,6233.39,6233.39,325
2002/4/8,12:20:00,6231.76,6231.76,6231.76,6231.76,238
2002/4/8,12:21:00,6228.49,6228.49,6228.49,6228.49,274
2002/4/8,12:22:00,6232.09,6232.09,6232.09,6232.09,259
2002/4/8,12:23:00,6232.37,6232.37,6232.37,6232.37,227
2002/4/8,12:24:00,6228.08,6228.08,6228.08,6228.08,222
2002/4/8,12:25:00,6228.68,6228.68,6228.68,6228.68,227
2002/4/8,12:26:00,6228.43,6228.43,6228.43,6228.43,243
2002/4/8,12:27:00,6228.08,6228.08,6228.08,6228.08,297
2002/4/8,12:28:00,6232.79,6232.79,6232.79,6232.79,287
2002/4/8,12:29:00,6235.00,6235.00,6235.00,6235.00,345
2002/4/8,12:30:00,6231.76,6231.76,6231.76,6231.76,294
2002/4/8,12:31:00,6236.14,6236.14,6236.14,6236.14,261
2002/4/8,12:32:00,6234.75,6234.75,6234.75,6234.75,387
2002/4/8,12:33:00,6237.94,6237.94,6237.94,6237.94,233
2002/4/8,12:34:00,6227.85,6227.85,6227.85,6227.85,246
2002/4/8,12:35:00,6235.26,6235.26,6235.26,6235.26,264
2002/4/8,12:36:00,6230.77,6230.77,6230.77,6230.77,277
2002/4/8,12:37:00,6232.83,6232.83,6232.83,6232.83,340
2002/4/8,12:38:00,6233.41,6233.41,6233.41,6233.41,278
2002/4/8,12:39:00,6230.36,6230.36,6230.36,6230.36,264
2002/4/8,12:40:00,6234.99,6234.99,6234.99,6234.99,235
2002/4/8,12:41:00,6227.65,6227.65,6227.65,6227.65,268
2002/4/8,12:42:00,6231.69,6231.69,6231.69,6231.69,439
2002/4/8,12:43:00,6230.43,6230.43,6230.43,6230.43,306
2002/4/8,12:44:00,6232.94,6232.94,6232.94,6232.94,316
2002/4/8,12:45:00,6236.27,6236.27,6236.27,6236.27,295
2002/4/8,12:46:00,6231.52,6231.52,6231.52,6231.52,323
2002/4/8,12:47:00,6229.61,6229.61,6229.61,6229.61,360
2002/4/8,12:48:00,6231.95,6231.95,6231.95,6231.95,361
2002/4/8,12:49:00,6233.97,6233.97,6233.97,6233.97,337
2002/4/8,12:50:00,6234.82,6234.82,6234.82,6234.82,289
2002/4/8,12:51:00,6238.11,6238.11,6238.11,6238.11,355
2002/4/8,12:52:00,6235.63,6235.63,6235.63,6235.63,408
2002/4/8,12:53:00,6240.17,6240.17,6240.17,6240.17,331
2002/4/8,12:54:00,6235.57,6235.57,6235.57,6235.57,255
2002/4/8,12:55:00,6237.90,6237.90,6237.90,6237.90,231
2002/4/8,12:56:00,6232.65,6232.65,6232.65,6232.65,351
2002/4/8,12:57:00,6235.88,6235.88,6235.88,6235.88,348
2002/4/8,12:58:00,6232.02,6232.02,6232.02,6232.02,392
2002/4/8,12:59:00,6238.77,6238.77,6238.77,6238.77,276
2002/4/8,13:00:00,6237.09,6237.09,6237.09,6237.09,335
2002/4/8,13:01:00,6225.72,6225.72,6225.72,6225.72,372
2002/4/8,13:02:00,6230.07,6230.07,6230.07,6230.07,452
2002/4/8,13:03:00,6231.49,6231.49,6231.49,6231.49,323
2002/4/8,13:04:00,6231.51,6231.51,6231.51,6231.51,477
2002/4/8,13:05:00,6228.13,6228.13,6228.13,6228.13,402
2002/4/8,13:06:00,6216.55,6216.55,6216.55,6216.55,370
2002/4/8,13:07:00,6217.47,6217.47,6217.47,6217.47,447
2002/4/8,13:08:00,6215.71,6215.71,6215.71,6215.71,356
2002/4/8,13:09:00,6215.07,6215.07,6215.07,6215.07,528
2002/4/8,13:10:00,6212.24,6212.24,6212.24,6212.24,504
2002/4/8,13:11:00,6203.34,6203.34,6203.34,6203.34,523
2002/4/8,13:12:00,6193.41,6193.41,6193.41,6193.41,928
2002/4/8,13:13:00,6198.78,6198.78,6198.78,6198.78,943
2002/4/8,13:14:00,6188.25,6188.25,6188.25,6188.25,998
2002/4/8,13:15:00,6181.88,6181.88,6181.88,6181.88,878
2002/4/8,13:16:00,6179.74,6179.74,6179.74,6179.74,734
2002/4/8,13:17:00,6177.05,6177.05,6177.05,6177.05,903
2002/4/8,13:18:00,6176.79,6176.79,6176.79,6176.79,678
2002/4/8,13:19:00,6184.69,6184.69,6184.69,6184.69,638
2002/4/8,13:20:00,6182.92,6182.92,6182.92,6182.92,637
2002/4/8,13:21:00,6186.69,6186.69,6186.69,6186.69,542
2002/4/8,13:22:00,6191.04,6191.04,6191.04,6191.04,833
2002/4/8,13:23:00,6193.00,6193.00,6193.00,6193.00,553
2002/4/8,13:24:00,6184.31,6184.31,6184.31,6184.31,461
2002/4/8,13:25:00,6186.91,6186.91,6186.91,6186.91,485
2002/4/8,13:26:00,6195.15,6195.15,6195.15,6195.15,511
2002/4/8,13:27:00,6186.45,6186.45,6186.45,6186.45,631
2002/4/8,13:28:00,6188.29,6188.29,6188.29,6188.29,594
2002/4/8,13:29:00,6186.27,6186.27,6186.27,6186.27,667
2002/4/8,13:30:00,6190.83,6190.83,6190.83,6190.83,2967
2002/4/9,09:00:00,6190.83,6190.83,6190.83,6190.83,0
2002/4/9,09:01:00,6222.72,6222.72,6222.72,6222.72,0
2002/4/9,09:02:00,6235.97,6235.97,6235.97,6235.97,4559
2002/4/9,09:03:00,6232.88,6232.88,6232.88,6232.88,933
2002/4/9,09:04:00,6234.88,6234.88,6234.88,6234.88,1183
2002/4/9,09:05:00,6223.29,6223.29,6223.29,6223.29,966
2002/4/9,09:06:00,6220.25,6220.25,6220.25,6220.25,897
2002/4/9,09:07:00,6214.28,6214.28,6214.28,6214.28,944
2002/4/9,09:08:00,6211.17,6211.17,6211.17,6211.17,811
2002/4/9,09:09:00,6202.91,6202.91,6202.91,6202.91,752
2002/4/9,09:10:00,6200.68,6200.68,6200.68,6200.68,694
2002/4/9,09:11:00,6202.29,6202.29,6202.29,6202.29,836
2002/4/9,09:12:00,6191.43,6191.43,6191.43,6191.43,1020
2002/4/9,09:13:00,6190.49,6190.49,6190.49,6190.49,656
2002/4/9,09:14:00,6191.51,6191.51,6191.51,6191.51,765
2002/4/9,09:15:00,6189.96,6189.96,6189.96,6189.96,606
2002/4/9,09:16:00,6183.83,6183.83,6183.83,6183.83,674
2002/4/9,09:17:00,6184.34,6184.34,6184.34,6184.34,705
2002/4/9,09:18:00,6183.71,6183.71,6183.71,6183.71,655
2002/4/9,09:19:00,6184.10,6184.10,6184.10,6184.10,759
2002/4/9,09:20:00,6181.93,6181.93,6181.93,6181.93,645
2002/4/9,09:21:00,6179.37,6179.37,6179.37,6179.37,643
2002/4/9,09:22:00,6184.14,6184.14,6184.14,6184.14,791
2002/4/9,09:23:00,6188.23,6188.23,6188.23,6188.23,615
2002/4/9,09:24:00,6184.07,6184.07,6184.07,6184.07,667
2002/4/9,09:25:00,6187.00,6187.00,6187.00,6187.00,598
2002/4/9,09:26:00,6192.25,6192.25,6192.25,6192.25,608
2002/4/9,09:27:00,6188.38,6188.38,6188.38,6188.38,701
2002/4/9,09:28:00,6191.14,6191.14,6191.14,6191.14,687
2002/4/9,09:29:00,6192.43,6192.43,6192.43,6192.43,677
2002/4/9,09:30:00,6187.93,6187.93,6187.93,6187.93,507
2002/4/9,09:31:00,6181.96,6181.96,6181.96,6181.96,583
2002/4/9,09:32:00,6181.21,6181.21,6181.21,6181.21,805
2002/4/9,09:33:00,6170.62,6170.62,6170.62,6170.62,567
2002/4/9,09:34:00,6167.62,6167.62,6167.62,6167.62,568
2002/4/9,09:35:00,6157.17,6157.17,6157.17,6157.17,595
2002/4/9,09:36:00,6150.71,6150.71,6150.71,6150.71,739
2002/4/9,09:37:00,6147.75,6147.75,6147.75,6147.75,813
2002/4/9,09:38:00,6139.40,6139.40,6139.40,6139.40,629
2002/4/9,09:39:00,6136.28,6136.28,6136.28,6136.28,680
2002/4/9,09:40:00,6139.72,6139.72,6139.72,6139.72,625
2002/4/9,09:41:00,6130.58,6130.58,6130.58,6130.58,775
2002/4/9,09:42:00,6136.02,6136.02,6136.02,6136.02,1057
2002/4/9,09:43:00,6129.29,6129.29,6129.29,6129.29,743
2002/4/9,09:44:00,6127.91,6127.91,6127.91,6127.91,662
2002/4/9,09:45:00,6123.85,6123.85,6123.85,6123.85,602
2002/4/9,09:46:00,6127.44,6127.44,6127.44,6127.44,534
2002/4/9,09:47:00,6122.62,6122.62,6122.62,6122.62,573
2002/4/9,09:48:00,6118.65,6118.65,6118.65,6118.65,499
2002/4/9,09:49:00,6119.33,6119.33,6119.33,6119.33,415
2002/4/9,09:50:00,6111.48,6111.48,6111.48,6111.48,372
2002/4/9,09:51:00,6110.88,6110.88,6110.88,6110.88,469
2002/4/9,09:52:00,6103.81,6103.81,6103.81,6103.81,706
2002/4/9,09:53:00,6103.71,6103.71,6103.71,6103.71,463
2002/4/9,09:54:00,6098.52,6098.52,6098.52,6098.52,465
2002/4/9,09:55:00,6093.48,6093.48,6093.48,6093.48,496
2002/4/9,09:56:00,6095.05,6095.05,6095.05,6095.05,548
2002/4/9,09:57:00,6090.57,6090.57,6090.57,6090.57,640
2002/4/9,09:58:00,6088.70,6088.70,6088.70,6088.70,543
2002/4/9,09:59:00,6088.83,6088.83,6088.83,6088.83,552
2002/4/9,10:00:00,6085.13,6085.13,6085.13,6085.13,560
2002/4/9,10:01:00,6089.92,6089.92,6089.92,6089.92,577
2002/4/9,10:02:00,6091.91,6091.91,6091.91,6091.91,625
2002/4/9,10:03:00,6089.72,6089.72,6089.72,6089.72,501
2002/4/9,10:04:00,6095.40,6095.40,6095.40,6095.40,410
2002/4/9,10:05:00,6102.21,6102.21,6102.21,6102.21,500
2002/4/9,10:06:00,6108.34,6108.34,6108.34,6108.34,524
2002/4/9,10:07:00,6113.90,6113.90,6113.90,6113.90,593
2002/4/9,10:08:00,6120.32,6120.32,6120.32,6120.32,593
2002/4/9,10:09:00,6125.50,6125.50,6125.50,6125.50,596
2002/4/9,10:10:00,6124.14,6124.14,6124.14,6124.14,557
2002/4/9,10:11:00,6134.34,6134.34,6134.34,6134.34,673
2002/4/9,10:12:00,6135.74,6135.74,6135.74,6135.74,791
2002/4/9,10:13:00,6124.71,6124.71,6124.71,6124.71,504
2002/4/9,10:14:00,6128.26,6128.26,6128.26,6128.26,490
2002/4/9,10:15:00,6125.42,6125.42,6125.42,6125.42,439
2002/4/9,10:16:00,6126.16,6126.16,6126.16,6126.16,341
2002/4/9,10:17:00,6124.64,6124.64,6124.64,6124.64,341
2002/4/9,10:18:00,6126.37,6126.37,6126.37,6126.37,241
2002/4/9,10:19:00,6123.36,6123.36,6123.36,6123.36,231
2002/4/9,10:20:00,6123.61,6123.61,6123.61,6123.61,203
2002/4/9,10:21:00,6120.59,6120.59,6120.59,6120.59,239
2002/4/9,10:22:00,6113.98,6113.98,6113.98,6113.98,364
2002/4/9,10:23:00,6113.41,6113.41,6113.41,6113.41,164
2002/4/9,10:24:00,6115.01,6115.01,6115.01,6115.01,231
2002/4/9,10:25:00,6115.40,6115.40,6115.40,6115.40,196
2002/4/9,10:26:00,6113.92,6113.92,6113.92,6113.92,227
2002/4/9,10:27:00,6112.62,6112.62,6112.62,6112.62,205
2002/4/9,10:28:00,6120.47,6120.47,6120.47,6120.47,209
2002/4/9,10:29:00,6117.65,6117.65,6117.65,6117.65,197
2002/4/9,10:30:00,6117.55,6117.55,6117.55,6117.55,176
2002/4/9,10:31:00,6116.97,6116.97,6116.97,6116.97,167
2002/4/9,10:32:00,6116.24,6116.24,6116.24,6116.24,190
2002/4/9,10:33:00,6117.85,6117.85,6117.85,6117.85,132
2002/4/9,10:34:00,6113.34,6113.34,6113.34,6113.34,138
2002/4/9,10:35:00,6114.44,6114.44,6114.44,6114.44,116
2002/4/9,10:36:00,6114.25,6114.25,6114.25,6114.25,134
2002/4/9,10:37:00,6120.13,6120.13,6120.13,6120.13,172
2002/4/9,10:38:00,6113.89,6113.89,6113.89,6113.89,149
2002/4/9,10:39:00,6116.19,6116.19,6116.19,6116.19,141
2002/4/9,10:40:00,6111.03,6111.03,6111.03,6111.03,161
2002/4/9,10:41:00,6112.29,6112.29,6112.29,6112.29,222
2002/4/9,10:42:00,6109.61,6109.61,6109.61,6109.61,210
2002/4/9,10:43:00,6110.40,6110.40,6110.40,6110.40,143
2002/4/9,10:44:00,6113.07,6113.07,6113.07,6113.07,156
2002/4/9,10:45:00,6112.51,6112.51,6112.51,6112.51,157
2002/4/9,10:46:00,6111.47,6111.47,6111.47,6111.47,148
2002/4/9,10:47:00,6110.71,6110.71,6110.71,6110.71,184
2002/4/9,10:48:00,6106.42,6106.42,6106.42,6106.42,178
2002/4/9,10:49:00,6112.26,6112.26,6112.26,6112.26,183
2002/4/9,10:50:00,6111.02,6111.02,6111.02,6111.02,182
2002/4/9,10:51:00,6110.22,6110.22,6110.22,6110.22,243
2002/4/9,10:52:00,6114.63,6114.63,6114.63,6114.63,258
2002/4/9,10:53:00,6111.28,6111.28,6111.28,6111.28,210
2002/4/9,10:54:00,6117.37,6117.37,6117.37,6117.37,214
2002/4/9,10:55:00,6114.44,6114.44,6114.44,6114.44,186
2002/4/9,10:56:00,6115.77,6115.77,6115.77,6115.77,210
2002/4/9,10:57:00,6123.77,6123.77,6123.77,6123.77,229
2002/4/9,10:58:00,6119.25,6119.25,6119.25,6119.25,168
2002/4/9,10:59:00,6122.93,6122.93,6122.93,6122.93,217
2002/4/9,11:00:00,6121.23,6121.23,6121.23,6121.23,155
2002/4/9,11:01:00,6127.55,6127.55,6127.55,6127.55,200
2002/4/9,11:02:00,6124.77,6124.77,6124.77,6124.77,268
2002/4/9,11:03:00,6131.56,6131.56,6131.56,6131.56,214
2002/4/9,11:04:00,6130.04,6130.04,6130.04,6130.04,186
2002/4/9,11:05:00,6131.05,6131.05,6131.05,6131.05,211
2002/4/9,11:06:00,6138.83,6138.83,6138.83,6138.83,216
2002/4/9,11:07:00,6139.34,6139.34,6139.34,6139.34,264
2002/4/9,11:08:00,6142.40,6142.40,6142.40,6142.40,242
2002/4/9,11:09:00,6143.78,6143.78,6143.78,6143.78,209
2002/4/9,11:10:00,6144.28,6144.28,6144.28,6144.28,283
2002/4/9,11:11:00,6145.85,6145.85,6145.85,6145.85,311
2002/4/9,11:12:00,6144.94,6144.94,6144.94,6144.94,436
2002/4/9,11:13:00,6144.55,6144.55,6144.55,6144.55,295
2002/4/9,11:14:00,6147.39,6147.39,6147.39,6147.39,236
2002/4/9,11:15:00,6143.02,6143.02,6143.02,6143.02,262
2002/4/9,11:16:00,6144.52,6144.52,6144.52,6144.52,250
2002/4/9,11:17:00,6141.75,6141.75,6141.75,6141.75,246
2002/4/9,11:18:00,6131.85,6131.85,6131.85,6131.85,243
2002/4/9,11:19:00,6132.01,6132.01,6132.01,6132.01,199
2002/4/9,11:20:00,6138.29,6138.29,6138.29,6138.29,179
2002/4/9,11:21:00,6135.74,6135.74,6135.74,6135.74,230
2002/4/9,11:22:00,6129.07,6129.07,6129.07,6129.07,278
2002/4/9,11:23:00,6126.48,6126.48,6126.48,6126.48,165
2002/4/9,11:24:00,6129.83,6129.83,6129.83,6129.83,158
2002/4/9,11:25:00,6126.90,6126.90,6126.90,6126.90,151
2002/4/9,11:26:00,6129.68,6129.68,6129.68,6129.68,126
2002/4/9,11:27:00,6125.32,6125.32,6125.32,6125.32,147
2002/4/9,11:28:00,6123.43,6123.43,6123.43,6123.43,150
2002/4/9,11:29:00,6123.60,6123.60,6123.60,6123.60,179
2002/4/9,11:30:00,6127.95,6127.95,6127.95,6127.95,155
2002/4/9,11:31:00,6117.80,6117.80,6117.80,6117.80,226
2002/4/9,11:32:00,6121.06,6121.06,6121.06,6121.06,187
2002/4/9,11:33:00,6121.10,6121.10,6121.10,6121.10,149
2002/4/9,11:34:00,6123.73,6123.73,6123.73,6123.73,124
2002/4/9,11:35:00,6119.04,6119.04,6119.04,6119.04,118
2002/4/9,11:36:00,6117.15,6117.15,6117.15,6117.15,130
2002/4/9,11:37:00,6113.45,6113.45,6113.45,6113.45,193
2002/4/9,11:38:00,6112.80,6112.80,6112.80,6112.80,146
2002/4/9,11:39:00,6119.02,6119.02,6119.02,6119.02,220
2002/4/9,11:40:00,6116.01,6116.01,6116.01,6116.01,205
2002/4/9,11:41:00,6119.13,6119.13,6119.13,6119.13,184
2002/4/9,11:42:00,6115.98,6115.98,6115.98,6115.98,301
2002/4/9,11:43:00,6116.24,6116.24,6116.24,6116.24,199
2002/4/9,11:44:00,6111.56,6111.56,6111.56,6111.56,160
2002/4/9,11:45:00,6109.62,6109.62,6109.62,6109.62,114
2002/4/9,11:46:00,6111.00,6111.00,6111.00,6111.00,154
2002/4/9,11:47:00,6115.86,6115.86,6115.86,6115.86,209
2002/4/9,11:48:00,6113.46,6113.46,6113.46,6113.46,225
2002/4/9,11:49:00,6113.43,6113.43,6113.43,6113.43,177
2002/4/9,11:50:00,6111.25,6111.25,6111.25,6111.25,175
2002/4/9,11:51:00,6117.70,6117.70,6117.70,6117.70,135
2002/4/9,11:52:00,6112.90,6112.90,6112.90,6112.90,205
2002/4/9,11:53:00,6111.14,6111.14,6111.14,6111.14,137
2002/4/9,11:54:00,6115.26,6115.26,6115.26,6115.26,116
2002/4/9,11:55:00,6119.94,6119.94,6119.94,6119.94,140
2002/4/9,11:56:00,6113.00,6113.00,6113.00,6113.00,167
2002/4/9,11:57:00,6114.92,6114.92,6114.92,6114.92,151
2002/4/9,11:58:00,6120.58,6120.58,6120.58,6120.58,143
2002/4/9,11:59:00,6117.16,6117.16,6117.16,6117.16,135
2002/4/9,12:00:00,6116.70,6116.70,6116.70,6116.70,151
2002/4/9,12:01:00,6119.06,6119.06,6119.06,6119.06,158
2002/4/9,12:02:00,6116.11,6116.11,6116.11,6116.11,179
2002/4/9,12:03:00,6123.65,6123.65,6123.65,6123.65,141
2002/4/9,12:04:00,6125.66,6125.66,6125.66,6125.66,127
2002/4/9,12:05:00,6120.47,6120.47,6120.47,6120.47,128
2002/4/9,12:06:00,6124.00,6124.00,6124.00,6124.00,183
2002/4/9,12:07:00,6117.94,6117.94,6117.94,6117.94,174
2002/4/9,12:08:00,6120.41,6120.41,6120.41,6120.41,162
2002/4/9,12:09:00,6117.06,6117.06,6117.06,6117.06,166
2002/4/9,12:10:00,6119.42,6119.42,6119.42,6119.42,158
2002/4/9,12:11:00,6125.47,6125.47,6125.47,6125.47,184
2002/4/9,12:12:00,6121.05,6121.05,6121.05,6121.05,230
2002/4/9,12:13:00,6121.80,6121.80,6121.80,6121.80,169
2002/4/9,12:14:00,6122.22,6122.22,6122.22,6122.22,196
2002/4/9,12:15:00,6117.08,6117.08,6117.08,6117.08,167
2002/4/9,12:16:00,6120.67,6120.67,6120.67,6120.67,150
2002/4/9,12:17:00,6119.97,6119.97,6119.97,6119.97,186
2002/4/9,12:18:00,6114.42,6114.42,6114.42,6114.42,132
2002/4/9,12:19:00,6112.78,6112.78,6112.78,6112.78,134
2002/4/9,12:20:00,6117.13,6117.13,6117.13,6117.13,134
2002/4/9,12:21:00,6106.78,6106.78,6106.78,6106.78,182
2002/4/9,12:22:00,6107.83,6107.83,6107.83,6107.83,199
2002/4/9,12:23:00,6100.68,6100.68,6100.68,6100.68,202
2002/4/9,12:24:00,6100.87,6100.87,6100.87,6100.87,272
2002/4/9,12:25:00,6093.99,6093.99,6093.99,6093.99,345
2002/4/9,12:26:00,6089.69,6089.69,6089.69,6089.69,502
2002/4/9,12:27:00,6086.45,6086.45,6086.45,6086.45,554
2002/4/9,12:28:00,6087.25,6087.25,6087.25,6087.25,597
2002/4/9,12:29:00,6080.35,6080.35,6080.35,6080.35,619
2002/4/9,12:30:00,6081.62,6081.62,6081.62,6081.62,491
2002/4/9,12:31:00,6079.75,6079.75,6079.75,6079.75,396
2002/4/9,12:32:00,6079.99,6079.99,6079.99,6079.99,522
2002/4/9,12:33:00,6080.15,6080.15,6080.15,6080.15,385
2002/4/9,12:34:00,6084.00,6084.00,6084.00,6084.00,325
2002/4/9,12:35:00,6079.77,6079.77,6079.77,6079.77,308
2002/4/9,12:36:00,6089.89,6089.89,6089.89,6089.89,276
2002/4/9,12:37:00,6081.38,6081.38,6081.38,6081.38,307
2002/4/9,12:38:00,6083.46,6083.46,6083.46,6083.46,240
2002/4/9,12:39:00,6091.53,6091.53,6091.53,6091.53,229
2002/4/9,12:40:00,6087.38,6087.38,6087.38,6087.38,205
2002/4/9,12:41:00,6089.52,6089.52,6089.52,6089.52,230
2002/4/9,12:42:00,6086.79,6086.79,6086.79,6086.79,220
2002/4/9,12:43:00,6085.18,6085.18,6085.18,6085.18,190
2002/4/9,12:44:00,6085.63,6085.63,6085.63,6085.63,214
2002/4/9,12:45:00,6084.76,6084.76,6084.76,6084.76,185
2002/4/9,12:46:00,6079.97,6079.97,6079.97,6079.97,212
2002/4/9,12:47:00,6084.63,6084.63,6084.63,6084.63,235
2002/4/9,12:48:00,6084.42,6084.42,6084.42,6084.42,246
2002/4/9,12:49:00,6079.75,6079.75,6079.75,6079.75,246
2002/4/9,12:50:00,6076.35,6076.35,6076.35,6076.35,207
2002/4/9,12:51:00,6079.75,6079.75,6079.75,6079.75,249
2002/4/9,12:52:00,6081.34,6081.34,6081.34,6081.34,321
2002/4/9,12:53:00,6078.50,6078.50,6078.50,6078.50,249
2002/4/9,12:54:00,6075.65,6075.65,6075.65,6075.65,276
2002/4/9,12:55:00,6078.14,6078.14,6078.14,6078.14,263
2002/4/9,12:56:00,6072.57,6072.57,6072.57,6072.57,252
2002/4/9,12:57:00,6074.58,6074.58,6074.58,6074.58,314
2002/4/9,12:58:00,6078.41,6078.41,6078.41,6078.41,284
2002/4/9,12:59:00,6075.80,6075.80,6075.80,6075.80,260
2002/4/9,13:00:00,6076.79,6076.79,6076.79,6076.79,231
2002/4/9,13:01:00,6078.66,6078.66,6078.66,6078.66,252
2002/4/9,13:02:00,6080.45,6080.45,6080.45,6080.45,274
2002/4/9,13:03:00,6076.96,6076.96,6076.96,6076.96,227
2002/4/9,13:04:00,6084.93,6084.93,6084.93,6084.93,201
2002/4/9,13:05:00,6078.90,6078.90,6078.90,6078.90,220
2002/4/9,13:06:00,6090.53,6090.53,6090.53,6090.53,236
2002/4/9,13:07:00,6092.59,6092.59,6092.59,6092.59,261
2002/4/9,13:08:00,6095.83,6095.83,6095.83,6095.83,279
2002/4/9,13:09:00,6099.90,6099.90,6099.90,6099.90,323
2002/4/9,13:10:00,6101.48,6101.48,6101.48,6101.48,320
2002/4/9,13:11:00,6102.11,6102.11,6102.11,6102.11,442
2002/4/9,13:12:00,6097.04,6097.04,6097.04,6097.04,454
2002/4/9,13:13:00,6107.97,6107.97,6107.97,6107.97,371
2002/4/9,13:14:00,6100.24,6100.24,6100.24,6100.24,330
2002/4/9,13:15:00,6104.99,6104.99,6104.99,6104.99,345
2002/4/9,13:16:00,6094.20,6094.20,6094.20,6094.20,399
2002/4/9,13:17:00,6096.69,6096.69,6096.69,6096.69,378
2002/4/9,13:18:00,6094.77,6094.77,6094.77,6094.77,340
2002/4/9,13:19:00,6093.18,6093.18,6093.18,6093.18,344
2002/4/9,13:20:00,6090.72,6090.72,6090.72,6090.72,390
2002/4/9,13:21:00,6095.22,6095.22,6095.22,6095.22,364
2002/4/9,13:22:00,6093.38,6093.38,6093.38,6093.38,471
2002/4/9,13:23:00,6091.03,6091.03,6091.03,6091.03,406
2002/4/9,13:24:00,6087.77,6087.77,6087.77,6087.77,370
2002/4/9,13:25:00,6086.76,6086.76,6086.76,6086.76,425
2002/4/9,13:26:00,6081.02,6081.02,6081.02,6081.02,531
2002/4/9,13:27:00,6080.22,6080.22,6080.22,6080.22,716
2002/4/9,13:28:00,6069.07,6069.07,6069.07,6069.07,814
2002/4/9,13:29:00,6071.36,6071.36,6071.36,6071.36,861
2002/4/9,13:30:00,6069.85,6069.85,6069.85,6069.85,3550
2002/4/10,09:00:00,6069.85,6069.85,6069.85,6069.85,0
2002/4/10,09:01:00,6036.08,6036.08,6036.08,6036.08,0
2002/4/10,09:02:00,6048.87,6048.87,6048.87,6048.87,2507
2002/4/10,09:03:00,6052.86,6052.86,6052.86,6052.86,664
2002/4/10,09:04:00,6067.05,6067.05,6067.05,6067.05,693
2002/4/10,09:05:00,6066.80,6066.80,6066.80,6066.80,718
2002/4/10,09:06:00,6074.28,6074.28,6074.28,6074.28,866
2002/4/10,09:07:00,6069.89,6069.89,6069.89,6069.89,827
2002/4/10,09:08:00,6076.52,6076.52,6076.52,6076.52,729
2002/4/10,09:09:00,6078.56,6078.56,6078.56,6078.56,677
2002/4/10,09:10:00,6082.94,6082.94,6082.94,6082.94,612
2002/4/10,09:11:00,6076.21,6076.21,6076.21,6076.21,634
2002/4/10,09:12:00,6081.03,6081.03,6081.03,6081.03,687
2002/4/10,09:13:00,6077.75,6077.75,6077.75,6077.75,580
2002/4/10,09:14:00,6068.29,6068.29,6068.29,6068.29,588
2002/4/10,09:15:00,6063.51,6063.51,6063.51,6063.51,599
2002/4/10,09:16:00,6062.69,6062.69,6062.69,6062.69,707
2002/4/10,09:17:00,6056.17,6056.17,6056.17,6056.17,666
2002/4/10,09:18:00,6048.50,6048.50,6048.50,6048.50,612
2002/4/10,09:19:00,6045.50,6045.50,6045.50,6045.50,586
2002/4/10,09:20:00,6038.44,6038.44,6038.44,6038.44,621
2002/4/10,09:21:00,6034.52,6034.52,6034.52,6034.52,647
2002/4/10,09:22:00,6030.20,6030.20,6030.20,6030.20,623
2002/4/10,09:23:00,6024.39,6024.39,6024.39,6024.39,564
2002/4/10,09:24:00,6026.85,6026.85,6026.85,6026.85,649
2002/4/10,09:25:00,6030.57,6030.57,6030.57,6030.57,683
2002/4/10,09:26:00,6038.63,6038.63,6038.63,6038.63,842
2002/4/10,09:27:00,6041.20,6041.20,6041.20,6041.20,847
2002/4/10,09:28:00,6040.86,6040.86,6040.86,6040.86,788
2002/4/10,09:29:00,6045.98,6045.98,6045.98,6045.98,699
2002/4/10,09:30:00,6052.08,6052.08,6052.08,6052.08,677
2002/4/10,09:31:00,6057.27,6057.27,6057.27,6057.27,573
2002/4/10,09:32:00,6060.08,6060.08,6060.08,6060.08,518
2002/4/10,09:33:00,6055.80,6055.80,6055.80,6055.80,456
2002/4/10,09:34:00,6060.12,6060.12,6060.12,6060.12,478
2002/4/10,09:35:00,6055.07,6055.07,6055.07,6055.07,389
2002/4/10,09:36:00,6051.24,6051.24,6051.24,6051.24,412
2002/4/10,09:37:00,6054.57,6054.57,6054.57,6054.57,371
2002/4/10,09:38:00,6055.24,6055.24,6055.24,6055.24,345
2002/4/10,09:39:00,6053.18,6053.18,6053.18,6053.18,310
2002/4/10,09:40:00,6053.29,6053.29,6053.29,6053.29,259
2002/4/10,09:41:00,6048.99,6048.99,6048.99,6048.99,251
2002/4/10,09:42:00,6044.07,6044.07,6044.07,6044.07,264
2002/4/10,09:43:00,6041.60,6041.60,6041.60,6041.60,254
2002/4/10,09:44:00,6047.40,6047.40,6047.40,6047.40,230
2002/4/10,09:45:00,6047.83,6047.83,6047.83,6047.83,248
2002/4/10,09:46:00,6045.88,6045.88,6045.88,6045.88,249
2002/4/10,09:47:00,6050.00,6050.00,6050.00,6050.00,319
2002/4/10,09:48:00,6047.74,6047.74,6047.74,6047.74,353
2002/4/10,09:49:00,6046.58,6046.58,6046.58,6046.58,308
2002/4/10,09:50:00,6046.70,6046.70,6046.70,6046.70,310
2002/4/10,09:51:00,6043.49,6043.49,6043.49,6043.49,365
2002/4/10,09:52:00,6049.01,6049.01,6049.01,6049.01,386
2002/4/10,09:53:00,6047.22,6047.22,6047.22,6047.22,245
2002/4/10,09:54:00,6049.37,6049.37,6049.37,6049.37,276
2002/4/10,09:55:00,6050.59,6050.59,6050.59,6050.59,289
2002/4/10,09:56:00,6043.42,6043.42,6043.42,6043.42,261
2002/4/10,09:57:00,6044.38,6044.38,6044.38,6044.38,299
2002/4/10,09:58:00,6049.95,6049.95,6049.95,6049.95,233
2002/4/10,09:59:00,6049.37,6049.37,6049.37,6049.37,280
2002/4/10,10:00:00,6047.54,6047.54,6047.54,6047.54,298
2002/4/10,10:01:00,6047.33,6047.33,6047.33,6047.33,278
2002/4/10,10:02:00,6044.46,6044.46,6044.46,6044.46,329
2002/4/10,10:03:00,6048.41,6048.41,6048.41,6048.41,308
2002/4/10,10:04:00,6048.36,6048.36,6048.36,6048.36,263
2002/4/10,10:05:00,6049.88,6049.88,6049.88,6049.88,276
2002/4/10,10:06:00,6050.78,6050.78,6050.78,6050.78,216
2002/4/10,10:07:00,6050.86,6050.86,6050.86,6050.86,298
2002/4/10,10:08:00,6049.87,6049.87,6049.87,6049.87,253
2002/4/10,10:09:00,6052.74,6052.74,6052.74,6052.74,326
2002/4/10,10:10:00,6050.58,6050.58,6050.58,6050.58,234
2002/4/10,10:11:00,6053.58,6053.58,6053.58,6053.58,298
2002/4/10,10:12:00,6051.68,6051.68,6051.68,6051.68,342
2002/4/10,10:13:00,6052.11,6052.11,6052.11,6052.11,262
2002/4/10,10:14:00,6051.55,6051.55,6051.55,6051.55,263
2002/4/10,10:15:00,6051.52,6051.52,6051.52,6051.52,237
2002/4/10,10:16:00,6055.36,6055.36,6055.36,6055.36,256
2002/4/10,10:17:00,6055.01,6055.01,6055.01,6055.01,310
2002/4/10,10:18:00,6054.60,6054.60,6054.60,6054.60,297
2002/4/10,10:19:00,6055.82,6055.82,6055.82,6055.82,314
2002/4/10,10:20:00,6056.52,6056.52,6056.52,6056.52,294
2002/4/10,10:21:00,6059.55,6059.55,6059.55,6059.55,410
2002/4/10,10:22:00,6062.66,6062.66,6062.66,6062.66,492
2002/4/10,10:23:00,6063.59,6063.59,6063.59,6063.59,503
2002/4/10,10:24:00,6061.07,6061.07,6061.07,6061.07,627
2002/4/10,10:25:00,6069.00,6069.00,6069.00,6069.00,791
2002/4/10,10:26:00,6071.54,6071.54,6071.54,6071.54,640
2002/4/10,10:27:00,6072.91,6072.91,6072.91,6072.91,653
2002/4/10,10:28:00,6071.02,6071.02,6071.02,6071.02,527
2002/4/10,10:29:00,6074.30,6074.30,6074.30,6074.30,459
2002/4/10,10:30:00,6069.75,6069.75,6069.75,6069.75,433
2002/4/10,10:31:00,6074.78,6074.78,6074.78,6074.78,479
2002/4/10,10:32:00,6072.68,6072.68,6072.68,6072.68,421
2002/4/10,10:33:00,6067.47,6067.47,6067.47,6067.47,264
2002/4/10,10:34:00,6069.32,6069.32,6069.32,6069.32,319
2002/4/10,10:35:00,6068.66,6068.66,6068.66,6068.66,313
2002/4/10,10:36:00,6065.81,6065.81,6065.81,6065.81,351
2002/4/10,10:37:00,6075.76,6075.76,6075.76,6075.76,331
2002/4/10,10:38:00,6069.51,6069.51,6069.51,6069.51,311
2002/4/10,10:39:00,6077.76,6077.76,6077.76,6077.76,267
2002/4/10,10:40:00,6069.80,6069.80,6069.80,6069.80,239
2002/4/10,10:41:00,6072.29,6072.29,6072.29,6072.29,293
2002/4/10,10:42:00,6070.39,6070.39,6070.39,6070.39,285
2002/4/10,10:43:00,6066.42,6066.42,6066.42,6066.42,239
2002/4/10,10:44:00,6067.65,6067.65,6067.65,6067.65,198
2002/4/10,10:45:00,6066.56,6066.56,6066.56,6066.56,205
2002/4/10,10:46:00,6063.61,6063.61,6063.61,6063.61,279
2002/4/10,10:47:00,6068.83,6068.83,6068.83,6068.83,216
2002/4/10,10:48:00,6065.16,6065.16,6065.16,6065.16,180
2002/4/10,10:49:00,6069.23,6069.23,6069.23,6069.23,164
2002/4/10,10:50:00,6065.33,6065.33,6065.33,6065.33,194
2002/4/10,10:51:00,6071.36,6071.36,6071.36,6071.36,221
2002/4/10,10:52:00,6060.55,6060.55,6060.55,6060.55,186
2002/4/10,10:53:00,6064.26,6064.26,6064.26,6064.26,179
2002/4/10,10:54:00,6063.50,6063.50,6063.50,6063.50,138
2002/4/10,10:55:00,6065.90,6065.90,6065.90,6065.90,182
2002/4/10,10:56:00,6060.93,6060.93,6060.93,6060.93,188
2002/4/10,10:57:00,6059.87,6059.87,6059.87,6059.87,159
2002/4/10,10:58:00,6060.27,6060.27,6060.27,6060.27,144
2002/4/10,10:59:00,6058.67,6058.67,6058.67,6058.67,182
2002/4/10,11:00:00,6055.87,6055.87,6055.87,6055.87,188
2002/4/10,11:01:00,6053.04,6053.04,6053.04,6053.04,286
2002/4/10,11:02:00,6062.76,6062.76,6062.76,6062.76,253
2002/4/10,11:03:00,6055.63,6055.63,6055.63,6055.63,187
2002/4/10,11:04:00,6061.27,6061.27,6061.27,6061.27,184
2002/4/10,11:05:00,6055.56,6055.56,6055.56,6055.56,174
2002/4/10,11:06:00,6059.03,6059.03,6059.03,6059.03,154
2002/4/10,11:07:00,6058.50,6058.50,6058.50,6058.50,147
2002/4/10,11:08:00,6058.80,6058.80,6058.80,6058.80,146
2002/4/10,11:09:00,6054.26,6054.26,6054.26,6054.26,178
2002/4/10,11:10:00,6057.35,6057.35,6057.35,6057.35,135
2002/4/10,11:11:00,6056.40,6056.40,6056.40,6056.40,165
2002/4/10,11:12:00,6052.77,6052.77,6052.77,6052.77,157
2002/4/10,11:13:00,6057.51,6057.51,6057.51,6057.51,136
2002/4/10,11:14:00,6057.62,6057.62,6057.62,6057.62,172
2002/4/10,11:15:00,6048.17,6048.17,6048.17,6048.17,198
2002/4/10,11:16:00,6046.60,6046.60,6046.60,6046.60,272
2002/4/10,11:17:00,6047.20,6047.20,6047.20,6047.20,284
2002/4/10,11:18:00,6039.83,6039.83,6039.83,6039.83,267
2002/4/10,11:19:00,6043.68,6043.68,6043.68,6043.68,211
2002/4/10,11:20:00,6040.22,6040.22,6040.22,6040.22,217
2002/4/10,11:21:00,6040.84,6040.84,6040.84,6040.84,266
2002/4/10,11:22:00,6043.78,6043.78,6043.78,6043.78,228
2002/4/10,11:23:00,6041.97,6041.97,6041.97,6041.97,199
2002/4/10,11:24:00,6035.77,6035.77,6035.77,6035.77,190
2002/4/10,11:25:00,6039.62,6039.62,6039.62,6039.62,137
2002/4/10,11:26:00,6036.13,6036.13,6036.13,6036.13,197
2002/4/10,11:27:00,6037.71,6037.71,6037.71,6037.71,212
2002/4/10,11:28:00,6036.47,6036.47,6036.47,6036.47,193
2002/4/10,11:29:00,6035.46,6035.46,6035.46,6035.46,180
2002/4/10,11:30:00,6028.53,6028.53,6028.53,6028.53,171
2002/4/10,11:31:00,6025.56,6025.56,6025.56,6025.56,199
2002/4/10,11:32:00,6024.08,6024.08,6024.08,6024.08,313
2002/4/10,11:33:00,6020.96,6020.96,6020.96,6020.96,265
2002/4/10,11:34:00,6023.85,6023.85,6023.85,6023.85,338
2002/4/10,11:35:00,6017.40,6017.40,6017.40,6017.40,339
2002/4/10,11:36:00,6016.75,6016.75,6016.75,6016.75,357
2002/4/10,11:37:00,6016.86,6016.86,6016.86,6016.86,253
2002/4/10,11:38:00,6020.75,6020.75,6020.75,6020.75,262
2002/4/10,11:39:00,6020.70,6020.70,6020.70,6020.70,266
2002/4/10,11:40:00,6017.89,6017.89,6017.89,6017.89,194
2002/4/10,11:41:00,6018.14,6018.14,6018.14,6018.14,384
2002/4/10,11:42:00,6016.04,6016.04,6016.04,6016.04,616
2002/4/10,11:43:00,6020.04,6020.04,6020.04,6020.04,274
2002/4/10,11:44:00,6019.15,6019.15,6019.15,6019.15,300
2002/4/10,11:45:00,6018.48,6018.48,6018.48,6018.48,229
2002/4/10,11:46:00,6021.36,6021.36,6021.36,6021.36,257
2002/4/10,11:47:00,6025.83,6025.83,6025.83,6025.83,163
2002/4/10,11:48:00,6027.22,6027.22,6027.22,6027.22,143
2002/4/10,11:49:00,6025.77,6025.77,6025.77,6025.77,146
2002/4/10,11:50:00,6029.98,6029.98,6029.98,6029.98,156
2002/4/10,11:51:00,6031.96,6031.96,6031.96,6031.96,190
2002/4/10,11:52:00,6029.84,6029.84,6029.84,6029.84,156
2002/4/10,11:53:00,6033.56,6033.56,6033.56,6033.56,154
2002/4/10,11:54:00,6034.95,6034.95,6034.95,6034.95,124
2002/4/10,11:55:00,6035.40,6035.40,6035.40,6035.40,142
2002/4/10,11:56:00,6036.08,6036.08,6036.08,6036.08,148
2002/4/10,11:57:00,6031.59,6031.59,6031.59,6031.59,169
2002/4/10,11:58:00,6034.80,6034.80,6034.80,6034.80,165
2002/4/10,11:59:00,6035.30,6035.30,6035.30,6035.30,153
2002/4/10,12:00:00,6035.97,6035.97,6035.97,6035.97,155
2002/4/10,12:01:00,6037.85,6037.85,6037.85,6037.85,135
2002/4/10,12:02:00,6035.10,6035.10,6035.10,6035.10,157
2002/4/10,12:03:00,6039.00,6039.00,6039.00,6039.00,147
2002/4/10,12:04:00,6034.83,6034.83,6034.83,6034.83,155
2002/4/10,12:05:00,6041.46,6041.46,6041.46,6041.46,156
2002/4/10,12:06:00,6036.14,6036.14,6036.14,6036.14,155
2002/4/10,12:07:00,6045.23,6045.23,6045.23,6045.23,172
2002/4/10,12:08:00,6043.31,6043.31,6043.31,6043.31,166
2002/4/10,12:09:00,6043.28,6043.28,6043.28,6043.28,172
2002/4/10,12:10:00,6048.94,6048.94,6048.94,6048.94,172
2002/4/10,12:11:00,6040.08,6040.08,6040.08,6040.08,200
2002/4/10,12:12:00,6041.17,6041.17,6041.17,6041.17,202
2002/4/10,12:13:00,6048.04,6048.04,6048.04,6048.04,179
2002/4/10,12:14:00,6045.05,6045.05,6045.05,6045.05,190
2002/4/10,12:15:00,6045.92,6045.92,6045.92,6045.92,159
2002/4/10,12:16:00,6053.20,6053.20,6053.20,6053.20,135
2002/4/10,12:17:00,6053.96,6053.96,6053.96,6053.96,148
2002/4/10,12:18:00,6051.69,6051.69,6051.69,6051.69,127
2002/4/10,12:19:00,6052.30,6052.30,6052.30,6052.30,125
2002/4/10,12:20:00,6054.01,6054.01,6054.01,6054.01,183
2002/4/10,12:21:00,6052.33,6052.33,6052.33,6052.33,205
2002/4/10,12:22:00,6050.24,6050.24,6050.24,6050.24,194
2002/4/10,12:23:00,6056.81,6056.81,6056.81,6056.81,197
2002/4/10,12:24:00,6052.46,6052.46,6052.46,6052.46,225
2002/4/10,12:25:00,6057.15,6057.15,6057.15,6057.15,170
2002/4/10,12:26:00,6053.18,6053.18,6053.18,6053.18,217
2002/4/10,12:27:00,6054.02,6054.02,6054.02,6054.02,207
2002/4/10,12:28:00,6050.04,6050.04,6050.04,6050.04,165
2002/4/10,12:29:00,6048.67,6048.67,6048.67,6048.67,173
2002/4/10,12:30:00,6058.63,6058.63,6058.63,6058.63,221
2002/4/10,12:31:00,6056.35,6056.35,6056.35,6056.35,260
2002/4/10,12:32:00,6057.14,6057.14,6057.14,6057.14,234
2002/4/10,12:33:00,6059.46,6059.46,6059.46,6059.46,167
2002/4/10,12:34:00,6060.44,6060.44,6060.44,6060.44,160
2002/4/10,12:35:00,6058.40,6058.40,6058.40,6058.40,153
2002/4/10,12:36:00,6054.32,6054.32,6054.32,6054.32,162
2002/4/10,12:37:00,6060.07,6060.07,6060.07,6060.07,174
2002/4/10,12:38:00,6056.34,6056.34,6056.34,6056.34,176
2002/4/10,12:39:00,6063.26,6063.26,6063.26,6063.26,230
2002/4/10,12:40:00,6056.81,6056.81,6056.81,6056.81,260
2002/4/10,12:41:00,6063.57,6063.57,6063.57,6063.57,380
2002/4/10,12:42:00,6069.62,6069.62,6069.62,6069.62,401
2002/4/10,12:43:00,6071.01,6071.01,6071.01,6071.01,342
2002/4/10,12:44:00,6064.63,6064.63,6064.63,6064.63,308
2002/4/10,12:45:00,6067.14,6067.14,6067.14,6067.14,288
2002/4/10,12:46:00,6072.64,6072.64,6072.64,6072.64,376
2002/4/10,12:47:00,6066.45,6066.45,6066.45,6066.45,302
2002/4/10,12:48:00,6065.03,6065.03,6065.03,6065.03,285
2002/4/10,12:49:00,6064.00,6064.00,6064.00,6064.00,291
2002/4/10,12:50:00,6063.79,6063.79,6063.79,6063.79,222
2002/4/10,12:51:00,6060.77,6060.77,6060.77,6060.77,385
2002/4/10,12:52:00,6062.55,6062.55,6062.55,6062.55,310
2002/4/10,12:53:00,6057.39,6057.39,6057.39,6057.39,353
2002/4/10,12:54:00,6053.63,6053.63,6053.63,6053.63,317
2002/4/10,12:55:00,6052.11,6052.11,6052.11,6052.11,241
2002/4/10,12:56:00,6053.26,6053.26,6053.26,6053.26,363
2002/4/10,12:57:00,6050.49,6050.49,6050.49,6050.49,287
2002/4/10,12:58:00,6046.11,6046.11,6046.11,6046.11,260
2002/4/10,12:59:00,6049.80,6049.80,6049.80,6049.80,210
2002/4/10,13:00:00,6043.83,6043.83,6043.83,6043.83,228
2002/4/10,13:01:00,6044.08,6044.08,6044.08,6044.08,411
2002/4/10,13:02:00,6040.19,6040.19,6040.19,6040.19,324
2002/4/10,13:03:00,6037.90,6037.90,6037.90,6037.90,299
2002/4/10,13:04:00,6038.87,6038.87,6038.87,6038.87,337
2002/4/10,13:05:00,6038.06,6038.06,6038.06,6038.06,466
2002/4/10,13:06:00,6038.43,6038.43,6038.43,6038.43,498
2002/4/10,13:07:00,6039.00,6039.00,6039.00,6039.00,371
2002/4/10,13:08:00,6039.35,6039.35,6039.35,6039.35,326
2002/4/10,13:09:00,6041.78,6041.78,6041.78,6041.78,331
2002/4/10,13:10:00,6043.00,6043.00,6043.00,6043.00,393
2002/4/10,13:11:00,6042.98,6042.98,6042.98,6042.98,290
2002/4/10,13:12:00,6049.14,6049.14,6049.14,6049.14,350
2002/4/10,13:13:00,6049.46,6049.46,6049.46,6049.46,294
2002/4/10,13:14:00,6050.42,6050.42,6050.42,6050.42,258
2002/4/10,13:15:00,6056.00,6056.00,6056.00,6056.00,292
2002/4/10,13:16:00,6057.43,6057.43,6057.43,6057.43,270
2002/4/10,13:17:00,6051.46,6051.46,6051.46,6051.46,359
2002/4/10,13:18:00,6059.78,6059.78,6059.78,6059.78,310
2002/4/10,13:19:00,6053.11,6053.11,6053.11,6053.11,306
2002/4/10,13:20:00,6051.55,6051.55,6051.55,6051.55,296
2002/4/10,13:21:00,6058.94,6058.94,6058.94,6058.94,359
2002/4/10,13:22:00,6051.07,6051.07,6051.07,6051.07,357
2002/4/10,13:23:00,6049.18,6049.18,6049.18,6049.18,362
2002/4/10,13:24:00,6049.95,6049.95,6049.95,6049.95,408
2002/4/10,13:25:00,6046.35,6046.35,6046.35,6046.35,470
2002/4/10,13:26:00,6045.92,6045.92,6045.92,6045.92,440
2002/4/10,13:27:00,6044.04,6044.04,6044.04,6044.04,478
2002/4/10,13:28:00,6044.78,6044.78,6044.78,6044.78,624
2002/4/10,13:29:00,6045.81,6045.81,6045.81,6045.81,730
2002/4/10,13:30:00,6059.21,6059.21,6059.21,6059.21,3489
2002/4/11,09:00:00,6059.21,6059.21,6059.21,6059.21,0
2002/4/11,09:01:00,6098.54,6098.54,6098.54,6098.54,0
2002/4/11,09:02:00,6103.32,6103.32,6103.32,6103.32,3450
2002/4/11,09:03:00,6099.94,6099.94,6099.94,6099.94,828
2002/4/11,09:04:00,6100.73,6100.73,6100.73,6100.73,1076
2002/4/11,09:05:00,6092.92,6092.92,6092.92,6092.92,991
2002/4/11,09:06:00,6090.92,6090.92,6090.92,6090.92,919
2002/4/11,09:07:00,6089.38,6089.38,6089.38,6089.38,905
2002/4/11,09:08:00,6082.67,6082.67,6082.67,6082.67,821
2002/4/11,09:09:00,6084.27,6084.27,6084.27,6084.27,806
2002/4/11,09:10:00,6078.63,6078.63,6078.63,6078.63,636
2002/4/11,09:11:00,6070.02,6070.02,6070.02,6070.02,581
2002/4/11,09:12:00,6081.08,6081.08,6081.08,6081.08,782
2002/4/11,09:13:00,6080.34,6080.34,6080.34,6080.34,563
2002/4/11,09:14:00,6080.47,6080.47,6080.47,6080.47,498
2002/4/11,09:15:00,6088.32,6088.32,6088.32,6088.32,451
2002/4/11,09:16:00,6084.78,6084.78,6084.78,6084.78,596
2002/4/11,09:17:00,6086.46,6086.46,6086.46,6086.46,632
2002/4/11,09:18:00,6092.33,6092.33,6092.33,6092.33,594
2002/4/11,09:19:00,6089.08,6089.08,6089.08,6089.08,535
2002/4/11,09:20:00,6089.59,6089.59,6089.59,6089.59,506
2002/4/11,09:21:00,6092.79,6092.79,6092.79,6092.79,589
2002/4/11,09:22:00,6087.52,6087.52,6087.52,6087.52,617
2002/4/11,09:23:00,6092.41,6092.41,6092.41,6092.41,557
2002/4/11,09:24:00,6094.61,6094.61,6094.61,6094.61,480
2002/4/11,09:25:00,6096.00,6096.00,6096.00,6096.00,610
2002/4/11,09:26:00,6096.59,6096.59,6096.59,6096.59,432
2002/4/11,09:27:00,6097.71,6097.71,6097.71,6097.71,434
2002/4/11,09:28:00,6090.33,6090.33,6090.33,6090.33,464
2002/4/11,09:29:00,6097.34,6097.34,6097.34,6097.34,468
2002/4/11,09:30:00,6095.69,6095.69,6095.69,6095.69,416
2002/4/11,09:31:00,6093.68,6093.68,6093.68,6093.68,452
2002/4/11,09:32:00,6096.36,6096.36,6096.36,6096.36,343
2002/4/11,09:33:00,6100.34,6100.34,6100.34,6100.34,360
2002/4/11,09:34:00,6098.37,6098.37,6098.37,6098.37,342
2002/4/11,09:35:00,6100.98,6100.98,6100.98,6100.98,374
2002/4/11,09:36:00,6102.97,6102.97,6102.97,6102.97,634
2002/4/11,09:37:00,6107.62,6107.62,6107.62,6107.62,667
2002/4/11,09:38:00,6112.16,6112.16,6112.16,6112.16,502
2002/4/11,09:39:00,6115.38,6115.38,6115.38,6115.38,484
2002/4/11,09:40:00,6120.19,6120.19,6120.19,6120.19,439
2002/4/11,09:41:00,6115.40,6115.40,6115.40,6115.40,507
2002/4/11,09:42:00,6116.13,6116.13,6116.13,6116.13,560
2002/4/11,09:43:00,6110.97,6110.97,6110.97,6110.97,504
2002/4/11,09:44:00,6112.97,6112.97,6112.97,6112.97,410
2002/4/11,09:45:00,6115.69,6115.69,6115.69,6115.69,465
2002/4/11,09:46:00,6112.31,6112.31,6112.31,6112.31,398
2002/4/11,09:47:00,6114.42,6114.42,6114.42,6114.42,388
2002/4/11,09:48:00,6111.49,6111.49,6111.49,6111.49,348
2002/4/11,09:49:00,6106.24,6106.24,6106.24,6106.24,407
2002/4/11,09:50:00,6109.42,6109.42,6109.42,6109.42,379
2002/4/11,09:51:00,6104.21,6104.21,6104.21,6104.21,831
2002/4/11,09:52:00,6106.27,6106.27,6106.27,6106.27,550
2002/4/11,09:53:00,6113.35,6113.35,6113.35,6113.35,435
2002/4/11,09:54:00,6113.49,6113.49,6113.49,6113.49,457
2002/4/11,09:55:00,6116.05,6116.05,6116.05,6116.05,450
2002/4/11,09:56:00,6120.15,6120.15,6120.15,6120.15,494
2002/4/11,09:57:00,6115.18,6115.18,6115.18,6115.18,470
2002/4/11,09:58:00,6116.39,6116.39,6116.39,6116.39,377
2002/4/11,09:59:00,6118.67,6118.67,6118.67,6118.67,410
2002/4/11,10:00:00,6117.75,6117.75,6117.75,6117.75,383
2002/4/11,10:01:00,6118.50,6118.50,6118.50,6118.50,442
2002/4/11,10:02:00,6113.16,6113.16,6113.16,6113.16,387
2002/4/11,10:03:00,6114.87,6114.87,6114.87,6114.87,461
2002/4/11,10:04:00,6114.48,6114.48,6114.48,6114.48,412
2002/4/11,10:05:00,6110.84,6110.84,6110.84,6110.84,383
2002/4/11,10:06:00,6119.63,6119.63,6119.63,6119.63,408
2002/4/11,10:07:00,6114.45,6114.45,6114.45,6114.45,352
2002/4/11,10:08:00,6116.14,6116.14,6116.14,6116.14,306
2002/4/11,10:09:00,6118.70,6118.70,6118.70,6118.70,367
2002/4/11,10:10:00,6119.24,6119.24,6119.24,6119.24,371
2002/4/11,10:11:00,6119.73,6119.73,6119.73,6119.73,374
2002/4/11,10:12:00,6115.64,6115.64,6115.64,6115.64,345
2002/4/11,10:13:00,6120.78,6120.78,6120.78,6120.78,378
2002/4/11,10:14:00,6123.60,6123.60,6123.60,6123.60,306
2002/4/11,10:15:00,6124.40,6124.40,6124.40,6124.40,328
2002/4/11,10:16:00,6124.96,6124.96,6124.96,6124.96,288
2002/4/11,10:17:00,6124.57,6124.57,6124.57,6124.57,490
2002/4/11,10:18:00,6128.56,6128.56,6128.56,6128.56,591
2002/4/11,10:19:00,6129.55,6129.55,6129.55,6129.55,703
2002/4/11,10:20:00,6129.73,6129.73,6129.73,6129.73,743
2002/4/11,10:21:00,6136.02,6136.02,6136.02,6136.02,748
2002/4/11,10:22:00,6124.70,6124.70,6124.70,6124.70,937
2002/4/11,10:23:00,6130.36,6130.36,6130.36,6130.36,697
2002/4/11,10:24:00,6128.39,6128.39,6128.39,6128.39,717
2002/4/11,10:25:00,6127.51,6127.51,6127.51,6127.51,484
2002/4/11,10:26:00,6125.81,6125.81,6125.81,6125.81,643
2002/4/11,10:27:00,6131.36,6131.36,6131.36,6131.36,496
2002/4/11,10:28:00,6124.01,6124.01,6124.01,6124.01,374
2002/4/11,10:29:00,6120.15,6120.15,6120.15,6120.15,319
2002/4/11,10:30:00,6122.19,6122.19,6122.19,6122.19,338
2002/4/11,10:31:00,6118.80,6118.80,6118.80,6118.80,366
2002/4/11,10:32:00,6118.40,6118.40,6118.40,6118.40,360
2002/4/11,10:33:00,6115.95,6115.95,6115.95,6115.95,317
2002/4/11,10:34:00,6121.89,6121.89,6121.89,6121.89,383
2002/4/11,10:35:00,6118.59,6118.59,6118.59,6118.59,344
2002/4/11,10:36:00,6124.22,6124.22,6124.22,6124.22,319
2002/4/11,10:37:00,6122.95,6122.95,6122.95,6122.95,305
2002/4/11,10:38:00,6124.55,6124.55,6124.55,6124.55,322
2002/4/11,10:39:00,6124.22,6124.22,6124.22,6124.22,297
2002/4/11,10:40:00,6125.27,6125.27,6125.27,6125.27,320
2002/4/11,10:41:00,6132.65,6132.65,6132.65,6132.65,326
2002/4/11,10:42:00,6133.41,6133.41,6133.41,6133.41,299
2002/4/11,10:43:00,6132.16,6132.16,6132.16,6132.16,314
2002/4/11,10:44:00,6133.85,6133.85,6133.85,6133.85,393
2002/4/11,10:45:00,6143.68,6143.68,6143.68,6143.68,748
2002/4/11,10:46:00,6138.75,6138.75,6138.75,6138.75,861
2002/4/11,10:47:00,6142.57,6142.57,6142.57,6142.57,805
2002/4/11,10:48:00,6145.57,6145.57,6145.57,6145.57,693
2002/4/11,10:49:00,6142.91,6142.91,6142.91,6142.91,685
2002/4/11,10:50:00,6138.13,6138.13,6138.13,6138.13,594
2002/4/11,10:51:00,6137.19,6137.19,6137.19,6137.19,665
2002/4/11,10:52:00,6136.41,6136.41,6136.41,6136.41,413
2002/4/11,10:53:00,6140.03,6140.03,6140.03,6140.03,447
2002/4/11,10:54:00,6140.79,6140.79,6140.79,6140.79,365
2002/4/11,10:55:00,6136.30,6136.30,6136.30,6136.30,364
2002/4/11,10:56:00,6137.08,6137.08,6137.08,6137.08,318
2002/4/11,10:57:00,6133.96,6133.96,6133.96,6133.96,291
2002/4/11,10:58:00,6132.80,6132.80,6132.80,6132.80,307
2002/4/11,10:59:00,6132.64,6132.64,6132.64,6132.64,263
2002/4/11,11:00:00,6130.84,6130.84,6130.84,6130.84,273
2002/4/11,11:01:00,6130.24,6130.24,6130.24,6130.24,317
2002/4/11,11:02:00,6134.64,6134.64,6134.64,6134.64,313
2002/4/11,11:03:00,6136.02,6136.02,6136.02,6136.02,225
2002/4/11,11:04:00,6134.84,6134.84,6134.84,6134.84,216
2002/4/11,11:05:00,6135.94,6135.94,6135.94,6135.94,194
2002/4/11,11:06:00,6135.63,6135.63,6135.63,6135.63,279
2002/4/11,11:07:00,6131.61,6131.61,6131.61,6131.61,237
2002/4/11,11:08:00,6135.50,6135.50,6135.50,6135.50,213
2002/4/11,11:09:00,6131.85,6131.85,6131.85,6131.85,213
2002/4/11,11:10:00,6132.88,6132.88,6132.88,6132.88,243
2002/4/11,11:11:00,6126.71,6126.71,6126.71,6126.71,290
2002/4/11,11:12:00,6125.70,6125.70,6125.70,6125.70,307
2002/4/11,11:13:00,6120.68,6120.68,6120.68,6120.68,263
2002/4/11,11:14:00,6128.98,6128.98,6128.98,6128.98,292
2002/4/11,11:15:00,6118.48,6118.48,6118.48,6118.48,397
2002/4/11,11:16:00,6115.99,6115.99,6115.99,6115.99,361
2002/4/11,11:17:00,6113.36,6113.36,6113.36,6113.36,326
2002/4/11,11:18:00,6112.29,6112.29,6112.29,6112.29,332
2002/4/11,11:19:00,6117.96,6117.96,6117.96,6117.96,295
2002/4/11,11:20:00,6115.58,6115.58,6115.58,6115.58,319
2002/4/11,11:21:00,6122.22,6122.22,6122.22,6122.22,457
2002/4/11,11:22:00,6117.23,6117.23,6117.23,6117.23,430
2002/4/11,11:23:00,6118.41,6118.41,6118.41,6118.41,321
2002/4/11,11:24:00,6121.02,6121.02,6121.02,6121.02,288
2002/4/11,11:25:00,6120.55,6120.55,6120.55,6120.55,258
2002/4/11,11:26:00,6115.94,6115.94,6115.94,6115.94,236
2002/4/11,11:27:00,6123.64,6123.64,6123.64,6123.64,167
2002/4/11,11:28:00,6121.01,6121.01,6121.01,6121.01,197
2002/4/11,11:29:00,6123.83,6123.83,6123.83,6123.83,237
2002/4/11,11:30:00,6120.11,6120.11,6120.11,6120.11,169
2002/4/11,11:31:00,6116.82,6116.82,6116.82,6116.82,207
2002/4/11,11:32:00,6118.22,6118.22,6118.22,6118.22,190
2002/4/11,11:33:00,6117.19,6117.19,6117.19,6117.19,189
2002/4/11,11:34:00,6119.19,6119.19,6119.19,6119.19,141
2002/4/11,11:35:00,6118.64,6118.64,6118.64,6118.64,155
2002/4/11,11:36:00,6116.85,6116.85,6116.85,6116.85,198
2002/4/11,11:37:00,6119.04,6119.04,6119.04,6119.04,171
2002/4/11,11:38:00,6123.37,6123.37,6123.37,6123.37,175
2002/4/11,11:39:00,6123.98,6123.98,6123.98,6123.98,403
2002/4/11,11:40:00,6129.99,6129.99,6129.99,6129.99,326
2002/4/11,11:41:00,6123.46,6123.46,6123.46,6123.46,327
2002/4/11,11:42:00,6127.66,6127.66,6127.66,6127.66,309
2002/4/11,11:43:00,6127.74,6127.74,6127.74,6127.74,354
2002/4/11,11:44:00,6118.10,6118.10,6118.10,6118.10,206
2002/4/11,11:45:00,6122.03,6122.03,6122.03,6122.03,202
2002/4/11,11:46:00,6121.57,6121.57,6121.57,6121.57,198
2002/4/11,11:47:00,6116.93,6116.93,6116.93,6116.93,198
2002/4/11,11:48:00,6124.18,6124.18,6124.18,6124.18,225
2002/4/11,11:49:00,6120.96,6120.96,6120.96,6120.96,240
2002/4/11,11:50:00,6120.27,6120.27,6120.27,6120.27,196
2002/4/11,11:51:00,6120.83,6120.83,6120.83,6120.83,148
2002/4/11,11:52:00,6120.58,6120.58,6120.58,6120.58,210
2002/4/11,11:53:00,6118.63,6118.63,6118.63,6118.63,142
2002/4/11,11:54:00,6123.18,6123.18,6123.18,6123.18,157
2002/4/11,11:55:00,6113.57,6113.57,6113.57,6113.57,159
2002/4/11,11:56:00,6114.03,6114.03,6114.03,6114.03,194
2002/4/11,11:57:00,6119.06,6119.06,6119.06,6119.06,168
2002/4/11,11:58:00,6116.92,6116.92,6116.92,6116.92,172
2002/4/11,11:59:00,6119.80,6119.80,6119.80,6119.80,189
2002/4/11,12:00:00,6114.35,6114.35,6114.35,6114.35,170
2002/4/11,12:01:00,6119.98,6119.98,6119.98,6119.98,184
2002/4/11,12:02:00,6118.03,6118.03,6118.03,6118.03,174
2002/4/11,12:03:00,6118.16,6118.16,6118.16,6118.16,137
2002/4/11,12:04:00,6118.12,6118.12,6118.12,6118.12,147
2002/4/11,12:05:00,6117.21,6117.21,6117.21,6117.21,152
2002/4/11,12:06:00,6113.24,6113.24,6113.24,6113.24,158
2002/4/11,12:07:00,6113.33,6113.33,6113.33,6113.33,146
2002/4/11,12:08:00,6111.18,6111.18,6111.18,6111.18,168
2002/4/11,12:09:00,6113.36,6113.36,6113.36,6113.36,169
2002/4/11,12:10:00,6114.02,6114.02,6114.02,6114.02,169
2002/4/11,12:11:00,6113.24,6113.24,6113.24,6113.24,195
2002/4/11,12:12:00,6112.77,6112.77,6112.77,6112.77,261
2002/4/11,12:13:00,6111.00,6111.00,6111.00,6111.00,233
2002/4/11,12:14:00,6109.31,6109.31,6109.31,6109.31,194
2002/4/11,12:15:00,6108.85,6108.85,6108.85,6108.85,227
2002/4/11,12:16:00,6109.21,6109.21,6109.21,6109.21,272
2002/4/11,12:17:00,6105.53,6105.53,6105.53,6105.53,331
2002/4/11,12:18:00,6103.79,6103.79,6103.79,6103.79,273
2002/4/11,12:19:00,6106.66,6106.66,6106.66,6106.66,282
2002/4/11,12:20:00,6102.60,6102.60,6102.60,6102.60,293
2002/4/11,12:21:00,6098.61,6098.61,6098.61,6098.61,360
2002/4/11,12:22:00,6104.73,6104.73,6104.73,6104.73,312
2002/4/11,12:23:00,6099.22,6099.22,6099.22,6099.22,302
2002/4/11,12:24:00,6094.92,6094.92,6094.92,6094.92,383
2002/4/11,12:25:00,6088.11,6088.11,6088.11,6088.11,321
2002/4/11,12:26:00,6082.60,6082.60,6082.60,6082.60,335
2002/4/11,12:27:00,6083.65,6083.65,6083.65,6083.65,386
2002/4/11,12:28:00,6084.39,6084.39,6084.39,6084.39,413
2002/4/11,12:29:00,6084.52,6084.52,6084.52,6084.52,316
2002/4/11,12:30:00,6085.01,6085.01,6085.01,6085.01,292
2002/4/11,12:31:00,6087.76,6087.76,6087.76,6087.76,283
2002/4/11,12:32:00,6084.29,6084.29,6084.29,6084.29,257
2002/4/11,12:33:00,6090.12,6090.12,6090.12,6090.12,244
2002/4/11,12:34:00,6092.64,6092.64,6092.64,6092.64,224
2002/4/11,12:35:00,6095.33,6095.33,6095.33,6095.33,222
2002/4/11,12:36:00,6094.49,6094.49,6094.49,6094.49,216
2002/4/11,12:37:00,6091.22,6091.22,6091.22,6091.22,252
2002/4/11,12:38:00,6090.37,6090.37,6090.37,6090.37,251
2002/4/11,12:39:00,6096.73,6096.73,6096.73,6096.73,208
2002/4/11,12:40:00,6091.85,6091.85,6091.85,6091.85,204
2002/4/11,12:41:00,6095.03,6095.03,6095.03,6095.03,171
2002/4/11,12:42:00,6096.29,6096.29,6096.29,6096.29,186
2002/4/11,12:43:00,6095.67,6095.67,6095.67,6095.67,146
2002/4/11,12:44:00,6090.66,6090.66,6090.66,6090.66,174
2002/4/11,12:45:00,6092.46,6092.46,6092.46,6092.46,162
2002/4/11,12:46:00,6089.96,6089.96,6089.96,6089.96,172
2002/4/11,12:47:00,6093.82,6093.82,6093.82,6093.82,227
2002/4/11,12:48:00,6092.87,6092.87,6092.87,6092.87,180
2002/4/11,12:49:00,6091.31,6091.31,6091.31,6091.31,146
2002/4/11,12:50:00,6084.64,6084.64,6084.64,6084.64,169
2002/4/11,12:51:00,6090.46,6090.46,6090.46,6090.46,181
2002/4/11,12:52:00,6084.94,6084.94,6084.94,6084.94,219
2002/4/11,12:53:00,6084.88,6084.88,6084.88,6084.88,231
2002/4/11,12:54:00,6086.37,6086.37,6086.37,6086.37,204
2002/4/11,12:55:00,6081.66,6081.66,6081.66,6081.66,231
2002/4/11,12:56:00,6081.60,6081.60,6081.60,6081.60,284
2002/4/11,12:57:00,6080.77,6080.77,6080.77,6080.77,272
2002/4/11,12:58:00,6073.34,6073.34,6073.34,6073.34,354
2002/4/11,12:59:00,6082.26,6082.26,6082.26,6082.26,246
2002/4/11,13:00:00,6075.64,6075.64,6075.64,6075.64,373
2002/4/11,13:01:00,6069.86,6069.86,6069.86,6069.86,319
2002/4/11,13:02:00,6069.01,6069.01,6069.01,6069.01,363
2002/4/11,13:03:00,6070.63,6070.63,6070.63,6070.63,297
2002/4/11,13:04:00,6078.45,6078.45,6078.45,6078.45,367
2002/4/11,13:05:00,6074.35,6074.35,6074.35,6074.35,406
2002/4/11,13:06:00,6080.94,6080.94,6080.94,6080.94,300
2002/4/11,13:07:00,6082.94,6082.94,6082.94,6082.94,256
2002/4/11,13:08:00,6076.75,6076.75,6076.75,6076.75,258
2002/4/11,13:09:00,6085.67,6085.67,6085.67,6085.67,260
2002/4/11,13:10:00,6077.55,6077.55,6077.55,6077.55,241
2002/4/11,13:11:00,6081.70,6081.70,6081.70,6081.70,275
2002/4/11,13:12:00,6085.10,6085.10,6085.10,6085.10,282
2002/4/11,13:13:00,6083.51,6083.51,6083.51,6083.51,264
2002/4/11,13:14:00,6082.11,6082.11,6082.11,6082.11,275
2002/4/11,13:15:00,6082.01,6082.01,6082.01,6082.01,266
2002/4/11,13:16:00,6087.10,6087.10,6087.10,6087.10,445
2002/4/11,13:17:00,6082.48,6082.48,6082.48,6082.48,469
2002/4/11,13:18:00,6089.14,6089.14,6089.14,6089.14,395
2002/4/11,13:19:00,6079.21,6079.21,6079.21,6079.21,382
2002/4/11,13:20:00,6076.74,6076.74,6076.74,6076.74,345
2002/4/11,13:21:00,6080.72,6080.72,6080.72,6080.72,431
2002/4/11,13:22:00,6073.19,6073.19,6073.19,6073.19,429
2002/4/11,13:23:00,6077.39,6077.39,6077.39,6077.39,421
2002/4/11,13:24:00,6075.63,6075.63,6075.63,6075.63,437
2002/4/11,13:25:00,6076.17,6076.17,6076.17,6076.17,438
2002/4/11,13:26:00,6071.02,6071.02,6071.02,6071.02,514
2002/4/11,13:27:00,6074.38,6074.38,6074.38,6074.38,678
2002/4/11,13:28:00,6076.93,6076.93,6076.93,6076.93,742
2002/4/11,13:29:00,6065.59,6065.59,6065.59,6065.59,855
2002/4/11,13:30:00,6073.76,6073.76,6073.76,6073.76,3622
2002/4/12,09:00:00,6073.76,6073.76,6073.76,6073.76,0
2002/4/12,09:01:00,6036.45,6036.45,6036.45,6036.45,0
2002/4/12,09:02:00,6031.62,6031.62,6031.62,6031.62,3151
2002/4/12,09:03:00,6026.22,6026.22,6026.22,6026.22,820
2002/4/12,09:04:00,6030.27,6030.27,6030.27,6030.27,701
2002/4/12,09:05:00,6032.25,6032.25,6032.25,6032.25,860
2002/4/12,09:06:00,6033.08,6033.08,6033.08,6033.08,669
2002/4/12,09:07:00,6039.36,6039.36,6039.36,6039.36,842
2002/4/12,09:08:00,6042.92,6042.92,6042.92,6042.92,656
2002/4/12,09:09:00,6041.14,6041.14,6041.14,6041.14,627
2002/4/12,09:10:00,6035.30,6035.30,6035.30,6035.30,502
2002/4/12,09:11:00,6034.82,6034.82,6034.82,6034.82,562
2002/4/12,09:12:00,6035.34,6035.34,6035.34,6035.34,595
2002/4/12,09:13:00,6032.86,6032.86,6032.86,6032.86,555
2002/4/12,09:14:00,6027.71,6027.71,6027.71,6027.71,566
2002/4/12,09:15:00,6026.21,6026.21,6026.21,6026.21,487
2002/4/12,09:16:00,6022.19,6022.19,6022.19,6022.19,526
2002/4/12,09:17:00,6019.08,6019.08,6019.08,6019.08,542
2002/4/12,09:18:00,6018.01,6018.01,6018.01,6018.01,444
2002/4/12,09:19:00,6016.48,6016.48,6016.48,6016.48,497
2002/4/12,09:20:00,6013.76,6013.76,6013.76,6013.76,491
2002/4/12,09:21:00,6012.79,6012.79,6012.79,6012.79,460
2002/4/12,09:22:00,6011.08,6011.08,6011.08,6011.08,639
2002/4/12,09:23:00,6009.45,6009.45,6009.45,6009.45,575
2002/4/12,09:24:00,6013.43,6013.43,6013.43,6013.43,560
2002/4/12,09:25:00,6010.72,6010.72,6010.72,6010.72,508
2002/4/12,09:26:00,6016.75,6016.75,6016.75,6016.75,488
2002/4/12,09:27:00,6018.39,6018.39,6018.39,6018.39,417
2002/4/12,09:28:00,6017.13,6017.13,6017.13,6017.13,405
2002/4/12,09:29:00,6022.05,6022.05,6022.05,6022.05,431
2002/4/12,09:30:00,6022.55,6022.55,6022.55,6022.55,474
2002/4/12,09:31:00,6028.74,6028.74,6028.74,6028.74,454
2002/4/12,09:32:00,6030.38,6030.38,6030.38,6030.38,511
2002/4/12,09:33:00,6030.69,6030.69,6030.69,6030.69,374
2002/4/12,09:34:00,6033.51,6033.51,6033.51,6033.51,368
2002/4/12,09:35:00,6038.86,6038.86,6038.86,6038.86,328
2002/4/12,09:36:00,6043.47,6043.47,6043.47,6043.47,453
2002/4/12,09:37:00,6047.11,6047.11,6047.11,6047.11,490
2002/4/12,09:38:00,6049.80,6049.80,6049.80,6049.80,584
2002/4/12,09:39:00,6051.72,6051.72,6051.72,6051.72,541
2002/4/12,09:40:00,6053.56,6053.56,6053.56,6053.56,563
2002/4/12,09:41:00,6054.62,6054.62,6054.62,6054.62,603
2002/4/12,09:42:00,6061.23,6061.23,6061.23,6061.23,660
2002/4/12,09:43:00,6055.04,6055.04,6055.04,6055.04,437
2002/4/12,09:44:00,6056.52,6056.52,6056.52,6056.52,384
2002/4/12,09:45:00,6046.49,6046.49,6046.49,6046.49,386
2002/4/12,09:46:00,6044.84,6044.84,6044.84,6044.84,356
2002/4/12,09:47:00,6043.31,6043.31,6043.31,6043.31,309
2002/4/12,09:48:00,6042.41,6042.41,6042.41,6042.41,282
2002/4/12,09:49:00,6042.23,6042.23,6042.23,6042.23,259
2002/4/12,09:50:00,6040.41,6040.41,6040.41,6040.41,256
2002/4/12,09:51:00,6044.69,6044.69,6044.69,6044.69,278
2002/4/12,09:52:00,6045.91,6045.91,6045.91,6045.91,248
2002/4/12,09:53:00,6044.10,6044.10,6044.10,6044.10,199
2002/4/12,09:54:00,6048.99,6048.99,6048.99,6048.99,181
2002/4/12,09:55:00,6050.20,6050.20,6050.20,6050.20,196
2002/4/12,09:56:00,6052.36,6052.36,6052.36,6052.36,236
2002/4/12,09:57:00,6057.15,6057.15,6057.15,6057.15,293
2002/4/12,09:58:00,6049.70,6049.70,6049.70,6049.70,311
2002/4/12,09:59:00,6058.08,6058.08,6058.08,6058.08,283
2002/4/12,10:00:00,6054.48,6054.48,6054.48,6054.48,262
2002/4/12,10:01:00,6052.55,6052.55,6052.55,6052.55,300
2002/4/12,10:02:00,6056.48,6056.48,6056.48,6056.48,351
2002/4/12,10:03:00,6061.39,6061.39,6061.39,6061.39,294
2002/4/12,10:04:00,6061.24,6061.24,6061.24,6061.24,237
2002/4/12,10:05:00,6064.69,6064.69,6064.69,6064.69,206
2002/4/12,10:06:00,6059.99,6059.99,6059.99,6059.99,267
2002/4/12,10:07:00,6064.61,6064.61,6064.61,6064.61,294
2002/4/12,10:08:00,6067.02,6067.02,6067.02,6067.02,303
2002/4/12,10:09:00,6062.47,6062.47,6062.47,6062.47,305
2002/4/12,10:10:00,6066.67,6066.67,6066.67,6066.67,272
2002/4/12,10:11:00,6068.87,6068.87,6068.87,6068.87,354
2002/4/12,10:12:00,6066.61,6066.61,6066.61,6066.61,357
2002/4/12,10:13:00,6067.81,6067.81,6067.81,6067.81,355
2002/4/12,10:14:00,6071.57,6071.57,6071.57,6071.57,373
2002/4/12,10:15:00,6073.04,6073.04,6073.04,6073.04,310
2002/4/12,10:16:00,6075.10,6075.10,6075.10,6075.10,383
2002/4/12,10:17:00,6075.20,6075.20,6075.20,6075.20,513
2002/4/12,10:18:00,6078.83,6078.83,6078.83,6078.83,619
2002/4/12,10:19:00,6081.66,6081.66,6081.66,6081.66,905
2002/4/12,10:20:00,6084.09,6084.09,6084.09,6084.09,860
2002/4/12,10:21:00,6088.27,6088.27,6088.27,6088.27,792
2002/4/12,10:22:00,6086.25,6086.25,6086.25,6086.25,726
2002/4/12,10:23:00,6086.11,6086.11,6086.11,6086.11,630
2002/4/12,10:24:00,6085.48,6085.48,6085.48,6085.48,450
2002/4/12,10:25:00,6084.59,6084.59,6084.59,6084.59,486
2002/4/12,10:26:00,6086.81,6086.81,6086.81,6086.81,541
2002/4/12,10:27:00,6082.80,6082.80,6082.80,6082.80,433
2002/4/12,10:28:00,6083.43,6083.43,6083.43,6083.43,351
2002/4/12,10:29:00,6082.04,6082.04,6082.04,6082.04,388
2002/4/12,10:30:00,6078.99,6078.99,6078.99,6078.99,305
2002/4/12,10:31:00,6077.81,6077.81,6077.81,6077.81,338
2002/4/12,10:32:00,6076.90,6076.90,6076.90,6076.90,392
2002/4/12,10:33:00,6075.67,6075.67,6075.67,6075.67,301
2002/4/12,10:34:00,6074.02,6074.02,6074.02,6074.02,262
2002/4/12,10:35:00,6072.27,6072.27,6072.27,6072.27,233
2002/4/12,10:36:00,6071.36,6071.36,6071.36,6071.36,269
2002/4/12,10:37:00,6067.94,6067.94,6067.94,6067.94,271
2002/4/12,10:38:00,6068.47,6068.47,6068.47,6068.47,311
2002/4/12,10:39:00,6069.72,6069.72,6069.72,6069.72,282
2002/4/12,10:40:00,6069.53,6069.53,6069.53,6069.53,225
2002/4/12,10:41:00,6069.29,6069.29,6069.29,6069.29,204
2002/4/12,10:42:00,6067.47,6067.47,6067.47,6067.47,269
2002/4/12,10:43:00,6069.40,6069.40,6069.40,6069.40,200
2002/4/12,10:44:00,6062.80,6062.80,6062.80,6062.80,211
2002/4/12,10:45:00,6068.32,6068.32,6068.32,6068.32,250
2002/4/12,10:46:00,6067.81,6067.81,6067.81,6067.81,260
2002/4/12,10:47:00,6068.67,6068.67,6068.67,6068.67,241
2002/4/12,10:48:00,6068.49,6068.49,6068.49,6068.49,195
2002/4/12,10:49:00,6069.71,6069.71,6069.71,6069.71,196
2002/4/12,10:50:00,6070.71,6070.71,6070.71,6070.71,143
2002/4/12,10:51:00,6070.60,6070.60,6070.60,6070.60,162
2002/4/12,10:52:00,6070.67,6070.67,6070.67,6070.67,204
2002/4/12,10:53:00,6070.07,6070.07,6070.07,6070.07,172
2002/4/12,10:54:00,6070.57,6070.57,6070.57,6070.57,202
2002/4/12,10:55:00,6072.89,6072.89,6072.89,6072.89,174
2002/4/12,10:56:00,6072.53,6072.53,6072.53,6072.53,189
2002/4/12,10:57:00,6071.67,6071.67,6071.67,6071.67,273
2002/4/12,10:58:00,6073.30,6073.30,6073.30,6073.30,203
2002/4/12,10:59:00,6076.34,6076.34,6076.34,6076.34,184
2002/4/12,11:00:00,6072.15,6072.15,6072.15,6072.15,175
2002/4/12,11:01:00,6072.09,6072.09,6072.09,6072.09,248
2002/4/12,11:02:00,6070.97,6070.97,6070.97,6070.97,233
2002/4/12,11:03:00,6072.13,6072.13,6072.13,6072.13,267
2002/4/12,11:04:00,6070.48,6070.48,6070.48,6070.48,230
2002/4/12,11:05:00,6066.94,6066.94,6066.94,6066.94,265
2002/4/12,11:06:00,6072.60,6072.60,6072.60,6072.60,509
2002/4/12,11:07:00,6072.46,6072.46,6072.46,6072.46,350
2002/4/12,11:08:00,6071.89,6071.89,6071.89,6071.89,270
2002/4/12,11:09:00,6077.26,6077.26,6077.26,6077.26,410
2002/4/12,11:10:00,6083.65,6083.65,6083.65,6083.65,467
2002/4/12,11:11:00,6085.79,6085.79,6085.79,6085.79,566
2002/4/12,11:12:00,6083.99,6083.99,6083.99,6083.99,700
2002/4/12,11:13:00,6095.89,6095.89,6095.89,6095.89,511
2002/4/12,11:14:00,6098.06,6098.06,6098.06,6098.06,653
2002/4/12,11:15:00,6099.61,6099.61,6099.61,6099.61,826
2002/4/12,11:16:00,6101.12,6101.12,6101.12,6101.12,759
2002/4/12,11:17:00,6103.49,6103.49,6103.49,6103.49,844
2002/4/12,11:18:00,6102.51,6102.51,6102.51,6102.51,561
2002/4/12,11:19:00,6098.17,6098.17,6098.17,6098.17,457
2002/4/12,11:20:00,6101.58,6101.58,6101.58,6101.58,458
2002/4/12,11:21:00,6096.86,6096.86,6096.86,6096.86,475
2002/4/12,11:22:00,6102.47,6102.47,6102.47,6102.47,449
2002/4/12,11:23:00,6100.66,6100.66,6100.66,6100.66,398
2002/4/12,11:24:00,6100.24,6100.24,6100.24,6100.24,284
2002/4/12,11:25:00,6093.59,6093.59,6093.59,6093.59,373
2002/4/12,11:26:00,6094.06,6094.06,6094.06,6094.06,292
2002/4/12,11:27:00,6092.07,6092.07,6092.07,6092.07,246
2002/4/12,11:28:00,6095.80,6095.80,6095.80,6095.80,230
2002/4/12,11:29:00,6092.59,6092.59,6092.59,6092.59,315
2002/4/12,11:30:00,6091.05,6091.05,6091.05,6091.05,283
2002/4/12,11:31:00,6086.94,6086.94,6086.94,6086.94,329
2002/4/12,11:32:00,6093.87,6093.87,6093.87,6093.87,290
2002/4/12,11:33:00,6089.44,6089.44,6089.44,6089.44,244
2002/4/12,11:34:00,6085.68,6085.68,6085.68,6085.68,290
2002/4/12,11:35:00,6095.52,6095.52,6095.52,6095.52,493
2002/4/12,11:36:00,6092.76,6092.76,6092.76,6092.76,481
2002/4/12,11:37:00,6088.04,6088.04,6088.04,6088.04,399
2002/4/12,11:38:00,6092.25,6092.25,6092.25,6092.25,286
2002/4/12,11:39:00,6091.18,6091.18,6091.18,6091.18,210
2002/4/12,11:40:00,6096.56,6096.56,6096.56,6096.56,231
2002/4/12,11:41:00,6091.44,6091.44,6091.44,6091.44,246
2002/4/12,11:42:00,6086.27,6086.27,6086.27,6086.27,174
2002/4/12,11:43:00,6094.14,6094.14,6094.14,6094.14,139
2002/4/12,11:44:00,6090.23,6090.23,6090.23,6090.23,255
2002/4/12,11:45:00,6090.38,6090.38,6090.38,6090.38,267
2002/4/12,11:46:00,6094.76,6094.76,6094.76,6094.76,239
2002/4/12,11:47:00,6088.24,6088.24,6088.24,6088.24,215
2002/4/12,11:48:00,6095.33,6095.33,6095.33,6095.33,209
2002/4/12,11:49:00,6090.76,6090.76,6090.76,6090.76,163
2002/4/12,11:50:00,6097.29,6097.29,6097.29,6097.29,197
2002/4/12,11:51:00,6097.43,6097.43,6097.43,6097.43,290
2002/4/12,11:52:00,6099.65,6099.65,6099.65,6099.65,521
2002/4/12,11:53:00,6101.11,6101.11,6101.11,6101.11,457
2002/4/12,11:54:00,6103.48,6103.48,6103.48,6103.48,616
2002/4/12,11:55:00,6101.82,6101.82,6101.82,6101.82,790
2002/4/12,11:56:00,6108.37,6108.37,6108.37,6108.37,986
2002/4/12,11:57:00,6109.98,6109.98,6109.98,6109.98,650
2002/4/12,11:58:00,6110.54,6110.54,6110.54,6110.54,553
2002/4/12,11:59:00,6112.51,6112.51,6112.51,6112.51,516
2002/4/12,12:00:00,6116.49,6116.49,6116.49,6116.49,375
2002/4/12,12:01:00,6118.82,6118.82,6118.82,6118.82,637
2002/4/12,12:02:00,6124.57,6124.57,6124.57,6124.57,631
2002/4/12,12:03:00,6126.97,6126.97,6126.97,6126.97,562
2002/4/12,12:04:00,6130.83,6130.83,6130.83,6130.83,469
2002/4/12,12:05:00,6129.08,6129.08,6129.08,6129.08,457
2002/4/12,12:06:00,6123.90,6123.90,6123.90,6123.90,459
2002/4/12,12:07:00,6121.76,6121.76,6121.76,6121.76,449
2002/4/12,12:08:00,6121.47,6121.47,6121.47,6121.47,427
2002/4/12,12:09:00,6117.75,6117.75,6117.75,6117.75,520
2002/4/12,12:10:00,6116.37,6116.37,6116.37,6116.37,379
2002/4/12,12:11:00,6115.35,6115.35,6115.35,6115.35,364
2002/4/12,12:12:00,6113.82,6113.82,6113.82,6113.82,444
2002/4/12,12:13:00,6112.20,6112.20,6112.20,6112.20,260
2002/4/12,12:14:00,6109.87,6109.87,6109.87,6109.87,233
2002/4/12,12:15:00,6109.29,6109.29,6109.29,6109.29,196
2002/4/12,12:16:00,6109.92,6109.92,6109.92,6109.92,251
2002/4/12,12:17:00,6105.21,6105.21,6105.21,6105.21,306
2002/4/12,12:18:00,6102.94,6102.94,6102.94,6102.94,248
2002/4/12,12:19:00,6107.87,6107.87,6107.87,6107.87,146
2002/4/12,12:20:00,6107.45,6107.45,6107.45,6107.45,233
2002/4/12,12:21:00,6106.94,6106.94,6106.94,6106.94,248
2002/4/12,12:22:00,6106.59,6106.59,6106.59,6106.59,214
2002/4/12,12:23:00,6109.26,6109.26,6109.26,6109.26,203
2002/4/12,12:24:00,6109.26,6109.26,6109.26,6109.26,170
2002/4/12,12:25:00,6108.39,6108.39,6108.39,6108.39,184
2002/4/12,12:26:00,6108.42,6108.42,6108.42,6108.42,218
2002/4/12,12:27:00,6114.90,6114.90,6114.90,6114.90,239
2002/4/12,12:28:00,6115.46,6115.46,6115.46,6115.46,243
2002/4/12,12:29:00,6120.89,6120.89,6120.89,6120.89,195
2002/4/12,12:30:00,6116.02,6116.02,6116.02,6116.02,239
2002/4/12,12:31:00,6120.34,6120.34,6120.34,6120.34,181
2002/4/12,12:32:00,6123.85,6123.85,6123.85,6123.85,226
2002/4/12,12:33:00,6123.86,6123.86,6123.86,6123.86,245
2002/4/12,12:34:00,6125.25,6125.25,6125.25,6125.25,291
2002/4/12,12:35:00,6132.79,6132.79,6132.79,6132.79,506
2002/4/12,12:36:00,6140.62,6140.62,6140.62,6140.62,492
2002/4/12,12:37:00,6138.07,6138.07,6138.07,6138.07,464
2002/4/12,12:38:00,6143.08,6143.08,6143.08,6143.08,407
2002/4/12,12:39:00,6144.33,6144.33,6144.33,6144.33,468
2002/4/12,12:40:00,6141.11,6141.11,6141.11,6141.11,407
2002/4/12,12:41:00,6142.50,6142.50,6142.50,6142.50,504
2002/4/12,12:42:00,6141.91,6141.91,6141.91,6141.91,499
2002/4/12,12:43:00,6141.11,6141.11,6141.11,6141.11,362
2002/4/12,12:44:00,6143.48,6143.48,6143.48,6143.48,366
2002/4/12,12:45:00,6140.22,6140.22,6140.22,6140.22,391
2002/4/12,12:46:00,6143.47,6143.47,6143.47,6143.47,346
2002/4/12,12:47:00,6139.60,6139.60,6139.60,6139.60,339
2002/4/12,12:48:00,6146.79,6146.79,6146.79,6146.79,368
2002/4/12,12:49:00,6143.39,6143.39,6143.39,6143.39,423
2002/4/12,12:50:00,6148.20,6148.20,6148.20,6148.20,376
2002/4/12,12:51:00,6142.14,6142.14,6142.14,6142.14,419
2002/4/12,12:52:00,6139.78,6139.78,6139.78,6139.78,372
2002/4/12,12:53:00,6144.47,6144.47,6144.47,6144.47,396
2002/4/12,12:54:00,6148.94,6148.94,6148.94,6148.94,435
2002/4/12,12:55:00,6144.42,6144.42,6144.42,6144.42,486
2002/4/12,12:56:00,6155.21,6155.21,6155.21,6155.21,583
2002/4/12,12:57:00,6157.04,6157.04,6157.04,6157.04,485
2002/4/12,12:58:00,6160.47,6160.47,6160.47,6160.47,464
2002/4/12,12:59:00,6160.71,6160.71,6160.71,6160.71,533
2002/4/12,13:00:00,6165.95,6165.95,6165.95,6165.95,612
2002/4/12,13:01:00,6169.91,6169.91,6169.91,6169.91,647
2002/4/12,13:02:00,6171.61,6171.61,6171.61,6171.61,646
2002/4/12,13:03:00,6175.48,6175.48,6175.48,6175.48,800
2002/4/12,13:04:00,6179.93,6179.93,6179.93,6179.93,775
2002/4/12,13:05:00,6176.84,6176.84,6176.84,6176.84,714
2002/4/12,13:06:00,6173.48,6173.48,6173.48,6173.48,734
2002/4/12,13:07:00,6174.86,6174.86,6174.86,6174.86,695
2002/4/12,13:08:00,6170.62,6170.62,6170.62,6170.62,657
2002/4/12,13:09:00,6165.27,6165.27,6165.27,6165.27,571
2002/4/12,13:10:00,6165.64,6165.64,6165.64,6165.64,496
2002/4/12,13:11:00,6165.08,6165.08,6165.08,6165.08,461
2002/4/12,13:12:00,6164.27,6164.27,6164.27,6164.27,489
2002/4/12,13:13:00,6153.02,6153.02,6153.02,6153.02,532
2002/4/12,13:14:00,6149.87,6149.87,6149.87,6149.87,440
2002/4/12,13:15:00,6153.80,6153.80,6153.80,6153.80,426
2002/4/12,13:16:00,6151.60,6151.60,6151.60,6151.60,518
2002/4/12,13:17:00,6151.67,6151.67,6151.67,6151.67,406
2002/4/12,13:18:00,6157.32,6157.32,6157.32,6157.32,570
2002/4/12,13:19:00,6155.10,6155.10,6155.10,6155.10,443
2002/4/12,13:20:00,6157.95,6157.95,6157.95,6157.95,429
2002/4/12,13:21:00,6163.03,6163.03,6163.03,6163.03,452
2002/4/12,13:22:00,6163.77,6163.77,6163.77,6163.77,539
2002/4/12,13:23:00,6160.35,6160.35,6160.35,6160.35,536
2002/4/12,13:24:00,6160.98,6160.98,6160.98,6160.98,707
2002/4/12,13:25:00,6158.32,6158.32,6158.32,6158.32,610
2002/4/12,13:26:00,6168.97,6168.97,6168.97,6168.97,761
2002/4/12,13:27:00,6170.95,6170.95,6170.95,6170.95,733
2002/4/12,13:28:00,6171.14,6171.14,6171.14,6171.14,843
2002/4/12,13:29:00,6165.24,6165.24,6165.24,6165.24,927
2002/4/12,13:30:00,6182.59,6182.59,6182.59,6182.59,3711
2002/4/15,09:00:00,6182.59,6182.59,6182.59,6182.59,0
2002/4/15,09:01:00,6226.57,6226.57,6226.57,6226.57,0
2002/4/15,09:02:00,6232.07,6232.07,6232.07,6232.07,5329
2002/4/15,09:03:00,6225.06,6225.06,6225.06,6225.06,1566
2002/4/15,09:04:00,6224.27,6224.27,6224.27,6224.27,1548
2002/4/15,09:05:00,6224.16,6224.16,6224.16,6224.16,1348
2002/4/15,09:06:00,6221.76,6221.76,6221.76,6221.76,1220
2002/4/15,09:07:00,6224.48,6224.48,6224.48,6224.48,1375
2002/4/15,09:08:00,6215.07,6215.07,6215.07,6215.07,1359
2002/4/15,09:09:00,6213.44,6213.44,6213.44,6213.44,1077
2002/4/15,09:10:00,6217.15,6217.15,6217.15,6217.15,1179
2002/4/15,09:11:00,6210.66,6210.66,6210.66,6210.66,1066
2002/4/15,09:12:00,6208.12,6208.12,6208.12,6208.12,1224
2002/4/15,09:13:00,6208.94,6208.94,6208.94,6208.94,990
2002/4/15,09:14:00,6212.32,6212.32,6212.32,6212.32,961
2002/4/15,09:15:00,6211.46,6211.46,6211.46,6211.46,852
2002/4/15,09:16:00,6209.57,6209.57,6209.57,6209.57,1026
2002/4/15,09:17:00,6216.82,6216.82,6216.82,6216.82,1004
2002/4/15,09:18:00,6217.13,6217.13,6217.13,6217.13,889
2002/4/15,09:19:00,6211.73,6211.73,6211.73,6211.73,724
2002/4/15,09:20:00,6212.39,6212.39,6212.39,6212.39,732
2002/4/15,09:21:00,6218.21,6218.21,6218.21,6218.21,746
2002/4/15,09:22:00,6220.30,6220.30,6220.30,6220.30,929
2002/4/15,09:23:00,6223.97,6223.97,6223.97,6223.97,864
2002/4/15,09:24:00,6223.52,6223.52,6223.52,6223.52,765
2002/4/15,09:25:00,6228.38,6228.38,6228.38,6228.38,769
2002/4/15,09:26:00,6231.60,6231.60,6231.60,6231.60,882
2002/4/15,09:27:00,6229.92,6229.92,6229.92,6229.92,809
2002/4/15,09:28:00,6236.66,6236.66,6236.66,6236.66,831
2002/4/15,09:29:00,6234.86,6234.86,6234.86,6234.86,867
2002/4/15,09:30:00,6240.32,6240.32,6240.32,6240.32,714
2002/4/15,09:31:00,6244.65,6244.65,6244.65,6244.65,743
2002/4/15,09:32:00,6240.42,6240.42,6240.42,6240.42,855
2002/4/15,09:33:00,6242.34,6242.34,6242.34,6242.34,851
2002/4/15,09:34:00,6243.99,6243.99,6243.99,6243.99,837
2002/4/15,09:35:00,6246.16,6246.16,6246.16,6246.16,667
2002/4/15,09:36:00,6247.42,6247.42,6247.42,6247.42,743
2002/4/15,09:37:00,6244.00,6244.00,6244.00,6244.00,762
2002/4/15,09:38:00,6242.80,6242.80,6242.80,6242.80,729
2002/4/15,09:39:00,6253.59,6253.59,6253.59,6253.59,701
2002/4/15,09:40:00,6250.21,6250.21,6250.21,6250.21,582
2002/4/15,09:41:00,6252.96,6252.96,6252.96,6252.96,584
2002/4/15,09:42:00,6246.63,6246.63,6246.63,6246.63,646
2002/4/15,09:43:00,6246.23,6246.23,6246.23,6246.23,434
2002/4/15,09:44:00,6241.16,6241.16,6241.16,6241.16,590
2002/4/15,09:45:00,6243.63,6243.63,6243.63,6243.63,668
2002/4/15,09:46:00,6239.78,6239.78,6239.78,6239.78,732
2002/4/15,09:47:00,6235.12,6235.12,6235.12,6235.12,689
2002/4/15,09:48:00,6237.63,6237.63,6237.63,6237.63,674
2002/4/15,09:49:00,6235.91,6235.91,6235.91,6235.91,614
2002/4/15,09:50:00,6237.65,6237.65,6237.65,6237.65,457
2002/4/15,09:51:00,6231.79,6231.79,6231.79,6231.79,590
2002/4/15,09:52:00,6233.19,6233.19,6233.19,6233.19,613
2002/4/15,09:53:00,6232.44,6232.44,6232.44,6232.44,452
2002/4/15,09:54:00,6234.38,6234.38,6234.38,6234.38,442
2002/4/15,09:55:00,6239.34,6239.34,6239.34,6239.34,506
2002/4/15,09:56:00,6242.91,6242.91,6242.91,6242.91,489
2002/4/15,09:57:00,6242.30,6242.30,6242.30,6242.30,522
2002/4/15,09:58:00,6250.94,6250.94,6250.94,6250.94,581
2002/4/15,09:59:00,6252.17,6252.17,6252.17,6252.17,491
2002/4/15,10:00:00,6253.26,6253.26,6253.26,6253.26,546
2002/4/15,10:01:00,6250.28,6250.28,6250.28,6250.28,548
2002/4/15,10:02:00,6254.57,6254.57,6254.57,6254.57,637
2002/4/15,10:03:00,6249.28,6249.28,6249.28,6249.28,599
2002/4/15,10:04:00,6254.77,6254.77,6254.77,6254.77,614
2002/4/15,10:05:00,6251.89,6251.89,6251.89,6251.89,657
2002/4/15,10:06:00,6255.31,6255.31,6255.31,6255.31,576
2002/4/15,10:07:00,6253.93,6253.93,6253.93,6253.93,444
2002/4/15,10:08:00,6249.50,6249.50,6249.50,6249.50,528
2002/4/15,10:09:00,6249.75,6249.75,6249.75,6249.75,490
2002/4/15,10:10:00,6253.78,6253.78,6253.78,6253.78,479
2002/4/15,10:11:00,6252.59,6252.59,6252.59,6252.59,612
2002/4/15,10:12:00,6246.82,6246.82,6246.82,6246.82,742
2002/4/15,10:13:00,6251.08,6251.08,6251.08,6251.08,478
2002/4/15,10:14:00,6246.29,6246.29,6246.29,6246.29,417
2002/4/15,10:15:00,6237.21,6237.21,6237.21,6237.21,399
2002/4/15,10:16:00,6241.31,6241.31,6241.31,6241.31,422
2002/4/15,10:17:00,6233.11,6233.11,6233.11,6233.11,411
2002/4/15,10:18:00,6239.65,6239.65,6239.65,6239.65,410
2002/4/15,10:19:00,6235.60,6235.60,6235.60,6235.60,403
2002/4/15,10:20:00,6234.91,6234.91,6234.91,6234.91,372
2002/4/15,10:21:00,6230.58,6230.58,6230.58,6230.58,418
2002/4/15,10:22:00,6225.29,6225.29,6225.29,6225.29,508
2002/4/15,10:23:00,6225.37,6225.37,6225.37,6225.37,385
2002/4/15,10:24:00,6225.75,6225.75,6225.75,6225.75,454
2002/4/15,10:25:00,6223.91,6223.91,6223.91,6223.91,379
2002/4/15,10:26:00,6223.79,6223.79,6223.79,6223.79,450
2002/4/15,10:27:00,6219.62,6219.62,6219.62,6219.62,450
2002/4/15,10:28:00,6225.68,6225.68,6225.68,6225.68,359
2002/4/15,10:29:00,6222.44,6222.44,6222.44,6222.44,316
2002/4/15,10:30:00,6221.66,6221.66,6221.66,6221.66,299
2002/4/15,10:31:00,6226.96,6226.96,6226.96,6226.96,355
2002/4/15,10:32:00,6225.10,6225.10,6225.10,6225.10,317
2002/4/15,10:33:00,6222.09,6222.09,6222.09,6222.09,286
2002/4/15,10:34:00,6230.42,6230.42,6230.42,6230.42,258
2002/4/15,10:35:00,6222.98,6222.98,6222.98,6222.98,285
2002/4/15,10:36:00,6226.01,6226.01,6226.01,6226.01,334
2002/4/15,10:37:00,6231.62,6231.62,6231.62,6231.62,322
2002/4/15,10:38:00,6229.39,6229.39,6229.39,6229.39,371
2002/4/15,10:39:00,6235.51,6235.51,6235.51,6235.51,403
2002/4/15,10:40:00,6242.18,6242.18,6242.18,6242.18,389
2002/4/15,10:41:00,6240.16,6240.16,6240.16,6240.16,504
2002/4/15,10:42:00,6233.44,6233.44,6233.44,6233.44,582
2002/4/15,10:43:00,6239.65,6239.65,6239.65,6239.65,537
2002/4/15,10:44:00,6242.33,6242.33,6242.33,6242.33,539
2002/4/15,10:45:00,6241.85,6241.85,6241.85,6241.85,653
2002/4/15,10:46:00,6246.18,6246.18,6246.18,6246.18,412
2002/4/15,10:47:00,6237.25,6237.25,6237.25,6237.25,371
2002/4/15,10:48:00,6241.81,6241.81,6241.81,6241.81,309
2002/4/15,10:49:00,6238.88,6238.88,6238.88,6238.88,344
2002/4/15,10:50:00,6242.81,6242.81,6242.81,6242.81,314
2002/4/15,10:51:00,6240.92,6240.92,6240.92,6240.92,274
2002/4/15,10:52:00,6232.72,6232.72,6232.72,6232.72,321
2002/4/15,10:53:00,6243.82,6243.82,6243.82,6243.82,216
2002/4/15,10:54:00,6238.51,6238.51,6238.51,6238.51,227
2002/4/15,10:55:00,6237.99,6237.99,6237.99,6237.99,200
2002/4/15,10:56:00,6232.28,6232.28,6232.28,6232.28,174
2002/4/15,10:57:00,6242.93,6242.93,6242.93,6242.93,208
2002/4/15,10:58:00,6235.33,6235.33,6235.33,6235.33,216
2002/4/15,10:59:00,6232.44,6232.44,6232.44,6232.44,184
2002/4/15,11:00:00,6234.59,6234.59,6234.59,6234.59,187
2002/4/15,11:01:00,6236.19,6236.19,6236.19,6236.19,244
2002/4/15,11:02:00,6238.42,6238.42,6238.42,6238.42,491
2002/4/15,11:03:00,6242.36,6242.36,6242.36,6242.36,523
2002/4/15,11:04:00,6244.52,6244.52,6244.52,6244.52,445
2002/4/15,11:05:00,6237.50,6237.50,6237.50,6237.50,474
2002/4/15,11:06:00,6243.65,6243.65,6243.65,6243.65,409
2002/4/15,11:07:00,6242.98,6242.98,6242.98,6242.98,366
2002/4/15,11:08:00,6245.01,6245.01,6245.01,6245.01,304
2002/4/15,11:09:00,6247.33,6247.33,6247.33,6247.33,340
2002/4/15,11:10:00,6247.21,6247.21,6247.21,6247.21,357
2002/4/15,11:11:00,6247.12,6247.12,6247.12,6247.12,372
2002/4/15,11:12:00,6248.08,6248.08,6248.08,6248.08,477
2002/4/15,11:13:00,6248.22,6248.22,6248.22,6248.22,370
2002/4/15,11:14:00,6243.47,6243.47,6243.47,6243.47,314
2002/4/15,11:15:00,6247.75,6247.75,6247.75,6247.75,567
2002/4/15,11:16:00,6252.63,6252.63,6252.63,6252.63,470
2002/4/15,11:17:00,6247.28,6247.28,6247.28,6247.28,825
2002/4/15,11:18:00,6251.43,6251.43,6251.43,6251.43,652
2002/4/15,11:19:00,6254.66,6254.66,6254.66,6254.66,594
2002/4/15,11:20:00,6252.74,6252.74,6252.74,6252.74,546
2002/4/15,11:21:00,6257.56,6257.56,6257.56,6257.56,586
2002/4/15,11:22:00,6257.10,6257.10,6257.10,6257.10,558
2002/4/15,11:23:00,6260.46,6260.46,6260.46,6260.46,407
2002/4/15,11:24:00,6261.78,6261.78,6261.78,6261.78,389
2002/4/15,11:25:00,6254.85,6254.85,6254.85,6254.85,395
2002/4/15,11:26:00,6261.23,6261.23,6261.23,6261.23,411
2002/4/15,11:27:00,6260.27,6260.27,6260.27,6260.27,371
2002/4/15,11:28:00,6254.70,6254.70,6254.70,6254.70,327
2002/4/15,11:29:00,6255.36,6255.36,6255.36,6255.36,274
2002/4/15,11:30:00,6257.57,6257.57,6257.57,6257.57,262
2002/4/15,11:31:00,6251.23,6251.23,6251.23,6251.23,295
2002/4/15,11:32:00,6250.48,6250.48,6250.48,6250.48,358
2002/4/15,11:33:00,6249.18,6249.18,6249.18,6249.18,263
2002/4/15,11:34:00,6248.83,6248.83,6248.83,6248.83,238
2002/4/15,11:35:00,6246.99,6246.99,6246.99,6246.99,250
2002/4/15,11:36:00,6242.35,6242.35,6242.35,6242.35,271
2002/4/15,11:37:00,6245.31,6245.31,6245.31,6245.31,324
2002/4/15,11:38:00,6249.14,6249.14,6249.14,6249.14,265
2002/4/15,11:39:00,6245.70,6245.70,6245.70,6245.70,314
2002/4/15,11:40:00,6250.85,6250.85,6250.85,6250.85,268
2002/4/15,11:41:00,6242.19,6242.19,6242.19,6242.19,400
2002/4/15,11:42:00,6241.74,6241.74,6241.74,6241.74,424
2002/4/15,11:43:00,6240.34,6240.34,6240.34,6240.34,452
2002/4/15,11:44:00,6248.06,6248.06,6248.06,6248.06,413
2002/4/15,11:45:00,6242.29,6242.29,6242.29,6242.29,331
2002/4/15,11:46:00,6241.75,6241.75,6241.75,6241.75,318
2002/4/15,11:47:00,6240.59,6240.59,6240.59,6240.59,275
2002/4/15,11:48:00,6242.70,6242.70,6242.70,6242.70,255
2002/4/15,11:49:00,6239.59,6239.59,6239.59,6239.59,253
2002/4/15,11:50:00,6243.68,6243.68,6243.68,6243.68,240
2002/4/15,11:51:00,6243.97,6243.97,6243.97,6243.97,301
2002/4/15,11:52:00,6245.11,6245.11,6245.11,6245.11,307
2002/4/15,11:53:00,6241.23,6241.23,6241.23,6241.23,277
2002/4/15,11:54:00,6240.81,6240.81,6240.81,6240.81,288
2002/4/15,11:55:00,6239.95,6239.95,6239.95,6239.95,212
2002/4/15,11:56:00,6239.45,6239.45,6239.45,6239.45,246
2002/4/15,11:57:00,6237.83,6237.83,6237.83,6237.83,222
2002/4/15,11:58:00,6236.06,6236.06,6236.06,6236.06,234
2002/4/15,11:59:00,6239.74,6239.74,6239.74,6239.74,288
2002/4/15,12:00:00,6237.09,6237.09,6237.09,6237.09,226
2002/4/15,12:01:00,6234.46,6234.46,6234.46,6234.46,220
2002/4/15,12:02:00,6231.96,6231.96,6231.96,6231.96,203
2002/4/15,12:03:00,6238.79,6238.79,6238.79,6238.79,202
2002/4/15,12:04:00,6231.45,6231.45,6231.45,6231.45,219
2002/4/15,12:05:00,6231.83,6231.83,6231.83,6231.83,198
2002/4/15,12:06:00,6231.78,6231.78,6231.78,6231.78,254
2002/4/15,12:07:00,6232.44,6232.44,6232.44,6232.44,164
2002/4/15,12:08:00,6234.39,6234.39,6234.39,6234.39,183
2002/4/15,12:09:00,6231.24,6231.24,6231.24,6231.24,208
2002/4/15,12:10:00,6234.91,6234.91,6234.91,6234.91,172
2002/4/15,12:11:00,6237.50,6237.50,6237.50,6237.50,174
2002/4/15,12:12:00,6238.75,6238.75,6238.75,6238.75,209
2002/4/15,12:13:00,6243.52,6243.52,6243.52,6243.52,155
2002/4/15,12:14:00,6239.77,6239.77,6239.77,6239.77,178
2002/4/15,12:15:00,6235.14,6235.14,6235.14,6235.14,157
2002/4/15,12:16:00,6241.35,6241.35,6241.35,6241.35,168
2002/4/15,12:17:00,6240.61,6240.61,6240.61,6240.61,181
2002/4/15,12:18:00,6242.10,6242.10,6242.10,6242.10,212
2002/4/15,12:19:00,6243.20,6243.20,6243.20,6243.20,241
2002/4/15,12:20:00,6245.95,6245.95,6245.95,6245.95,264
2002/4/15,12:21:00,6243.89,6243.89,6243.89,6243.89,293
2002/4/15,12:22:00,6243.63,6243.63,6243.63,6243.63,304
2002/4/15,12:23:00,6243.18,6243.18,6243.18,6243.18,258
2002/4/15,12:24:00,6242.85,6242.85,6242.85,6242.85,264
2002/4/15,12:25:00,6237.04,6237.04,6237.04,6237.04,302
2002/4/15,12:26:00,6237.76,6237.76,6237.76,6237.76,229
2002/4/15,12:27:00,6243.81,6243.81,6243.81,6243.81,230
2002/4/15,12:28:00,6242.99,6242.99,6242.99,6242.99,220
2002/4/15,12:29:00,6239.08,6239.08,6239.08,6239.08,201
2002/4/15,12:30:00,6244.01,6244.01,6244.01,6244.01,173
2002/4/15,12:31:00,6248.63,6248.63,6248.63,6248.63,215
2002/4/15,12:32:00,6244.01,6244.01,6244.01,6244.01,193
2002/4/15,12:33:00,6242.24,6242.24,6242.24,6242.24,190
2002/4/15,12:34:00,6245.95,6245.95,6245.95,6245.95,199
2002/4/15,12:35:00,6240.37,6240.37,6240.37,6240.37,157
2002/4/15,12:36:00,6243.33,6243.33,6243.33,6243.33,207
2002/4/15,12:37:00,6241.36,6241.36,6241.36,6241.36,313
2002/4/15,12:38:00,6253.87,6253.87,6253.87,6253.87,534
2002/4/15,12:39:00,6244.75,6244.75,6244.75,6244.75,446
2002/4/15,12:40:00,6253.69,6253.69,6253.69,6253.69,441
2002/4/15,12:41:00,6250.48,6250.48,6250.48,6250.48,340
2002/4/15,12:42:00,6256.37,6256.37,6256.37,6256.37,319
2002/4/15,12:43:00,6249.63,6249.63,6249.63,6249.63,293
2002/4/15,12:44:00,6251.19,6251.19,6251.19,6251.19,275
2002/4/15,12:45:00,6255.73,6255.73,6255.73,6255.73,285
2002/4/15,12:46:00,6251.28,6251.28,6251.28,6251.28,275
2002/4/15,12:47:00,6248.04,6248.04,6248.04,6248.04,228
2002/4/15,12:48:00,6248.19,6248.19,6248.19,6248.19,209
2002/4/15,12:49:00,6241.29,6241.29,6241.29,6241.29,249
2002/4/15,12:50:00,6243.38,6243.38,6243.38,6243.38,204
2002/4/15,12:51:00,6240.66,6240.66,6240.66,6240.66,280
2002/4/15,12:52:00,6242.23,6242.23,6242.23,6242.23,343
2002/4/15,12:53:00,6235.15,6235.15,6235.15,6235.15,313
2002/4/15,12:54:00,6238.22,6238.22,6238.22,6238.22,376
2002/4/15,12:55:00,6233.33,6233.33,6233.33,6233.33,365
2002/4/15,12:56:00,6230.75,6230.75,6230.75,6230.75,367
2002/4/15,12:57:00,6227.41,6227.41,6227.41,6227.41,439
2002/4/15,12:58:00,6227.60,6227.60,6227.60,6227.60,429
2002/4/15,12:59:00,6221.95,6221.95,6221.95,6221.95,504
2002/4/15,13:00:00,6223.90,6223.90,6223.90,6223.90,513
2002/4/15,13:01:00,6224.29,6224.29,6224.29,6224.29,550
2002/4/15,13:02:00,6214.30,6214.30,6214.30,6214.30,536
2002/4/15,13:03:00,6215.85,6215.85,6215.85,6215.85,391
2002/4/15,13:04:00,6209.85,6209.85,6209.85,6209.85,363
2002/4/15,13:05:00,6213.60,6213.60,6213.60,6213.60,345
2002/4/15,13:06:00,6211.85,6211.85,6211.85,6211.85,380
2002/4/15,13:07:00,6211.16,6211.16,6211.16,6211.16,442
2002/4/15,13:08:00,6213.35,6213.35,6213.35,6213.35,438
2002/4/15,13:09:00,6214.90,6214.90,6214.90,6214.90,385
2002/4/15,13:10:00,6217.47,6217.47,6217.47,6217.47,375
2002/4/15,13:11:00,6212.18,6212.18,6212.18,6212.18,447
2002/4/15,13:12:00,6212.45,6212.45,6212.45,6212.45,360
2002/4/15,13:13:00,6213.85,6213.85,6213.85,6213.85,431
2002/4/15,13:14:00,6218.88,6218.88,6218.88,6218.88,404
2002/4/15,13:15:00,6207.18,6207.18,6207.18,6207.18,528
2002/4/15,13:16:00,6214.27,6214.27,6214.27,6214.27,449
2002/4/15,13:17:00,6213.07,6213.07,6213.07,6213.07,419
2002/4/15,13:18:00,6202.24,6202.24,6202.24,6202.24,467
2002/4/15,13:19:00,6199.69,6199.69,6199.69,6199.69,377
2002/4/15,13:20:00,6202.94,6202.94,6202.94,6202.94,488
2002/4/15,13:21:00,6198.50,6198.50,6198.50,6198.50,631
2002/4/15,13:22:00,6197.06,6197.06,6197.06,6197.06,629
2002/4/15,13:23:00,6190.21,6190.21,6190.21,6190.21,720
2002/4/15,13:24:00,6191.52,6191.52,6191.52,6191.52,747
2002/4/15,13:25:00,6188.18,6188.18,6188.18,6188.18,871
2002/4/15,13:26:00,6182.62,6182.62,6182.62,6182.62,739
2002/4/15,13:27:00,6179.61,6179.61,6179.61,6179.61,887
2002/4/15,13:28:00,6182.18,6182.18,6182.18,6182.18,860
2002/4/15,13:29:00,6186.08,6186.08,6186.08,6186.08,989
2002/4/15,13:30:00,6196.00,6196.00,6196.00,6196.00,3752
2002/4/16,09:00:00,6196.00,6196.00,6196.00,6196.00,0
2002/4/16,09:01:00,6249.93,6249.93,6249.93,6249.93,0
2002/4/16,09:02:00,6256.03,6256.03,6256.03,6256.03,3229
2002/4/16,09:03:00,6256.65,6256.65,6256.65,6256.65,834
2002/4/16,09:04:00,6267.17,6267.17,6267.17,6267.17,1076
2002/4/16,09:05:00,6262.68,6262.68,6262.68,6262.68,1109
2002/4/16,09:06:00,6261.84,6261.84,6261.84,6261.84,1181
2002/4/16,09:07:00,6258.31,6258.31,6258.31,6258.31,1057
2002/4/16,09:08:00,6259.60,6259.60,6259.60,6259.60,996
2002/4/16,09:09:00,6252.90,6252.90,6252.90,6252.90,956
2002/4/16,09:10:00,6254.92,6254.92,6254.92,6254.92,1057
2002/4/16,09:11:00,6253.44,6253.44,6253.44,6253.44,1092
2002/4/16,09:12:00,6250.89,6250.89,6250.89,6250.89,1040
2002/4/16,09:13:00,6254.82,6254.82,6254.82,6254.82,874
2002/4/16,09:14:00,6259.50,6259.50,6259.50,6259.50,1159
2002/4/16,09:15:00,6252.07,6252.07,6252.07,6252.07,916
2002/4/16,09:16:00,6248.55,6248.55,6248.55,6248.55,1043
2002/4/16,09:17:00,6245.31,6245.31,6245.31,6245.31,962
2002/4/16,09:18:00,6249.96,6249.96,6249.96,6249.96,888
2002/4/16,09:19:00,6243.64,6243.64,6243.64,6243.64,758
2002/4/16,09:20:00,6248.79,6248.79,6248.79,6248.79,634
2002/4/16,09:21:00,6249.75,6249.75,6249.75,6249.75,744
2002/4/16,09:22:00,6252.04,6252.04,6252.04,6252.04,645
2002/4/16,09:23:00,6253.02,6253.02,6253.02,6253.02,690
2002/4/16,09:24:00,6249.56,6249.56,6249.56,6249.56,553
2002/4/16,09:25:00,6255.61,6255.61,6255.61,6255.61,622
2002/4/16,09:26:00,6256.60,6256.60,6256.60,6256.60,557
2002/4/16,09:27:00,6254.27,6254.27,6254.27,6254.27,478
2002/4/16,09:28:00,6256.05,6256.05,6256.05,6256.05,489
2002/4/16,09:29:00,6258.85,6258.85,6258.85,6258.85,431
2002/4/16,09:30:00,6254.80,6254.80,6254.80,6254.80,451
2002/4/16,09:31:00,6259.59,6259.59,6259.59,6259.59,544
2002/4/16,09:32:00,6261.88,6261.88,6261.88,6261.88,531
2002/4/16,09:33:00,6259.68,6259.68,6259.68,6259.68,450
2002/4/16,09:34:00,6261.44,6261.44,6261.44,6261.44,434
2002/4/16,09:35:00,6263.83,6263.83,6263.83,6263.83,453
2002/4/16,09:36:00,6270.78,6270.78,6270.78,6270.78,492
2002/4/16,09:37:00,6271.02,6271.02,6271.02,6271.02,427
2002/4/16,09:38:00,6270.14,6270.14,6270.14,6270.14,531
2002/4/16,09:39:00,6272.53,6272.53,6272.53,6272.53,440
2002/4/16,09:40:00,6272.36,6272.36,6272.36,6272.36,423
2002/4/16,09:41:00,6280.10,6280.10,6280.10,6280.10,719
2002/4/16,09:42:00,6282.50,6282.50,6282.50,6282.50,839
2002/4/16,09:43:00,6283.84,6283.84,6283.84,6283.84,725
2002/4/16,09:44:00,6289.65,6289.65,6289.65,6289.65,857
2002/4/16,09:45:00,6287.67,6287.67,6287.67,6287.67,836
2002/4/16,09:46:00,6288.52,6288.52,6288.52,6288.52,780
2002/4/16,09:47:00,6292.18,6292.18,6292.18,6292.18,772
2002/4/16,09:48:00,6287.09,6287.09,6287.09,6287.09,675
2002/4/16,09:49:00,6287.36,6287.36,6287.36,6287.36,536
2002/4/16,09:50:00,6279.71,6279.71,6279.71,6279.71,536
2002/4/16,09:51:00,6282.51,6282.51,6282.51,6282.51,524
2002/4/16,09:52:00,6273.94,6273.94,6273.94,6273.94,548
2002/4/16,09:53:00,6269.74,6269.74,6269.74,6269.74,611
2002/4/16,09:54:00,6268.86,6268.86,6268.86,6268.86,394
2002/4/16,09:55:00,6266.54,6266.54,6266.54,6266.54,447
2002/4/16,09:56:00,6266.26,6266.26,6266.26,6266.26,387
2002/4/16,09:57:00,6260.27,6260.27,6260.27,6260.27,427
2002/4/16,09:58:00,6262.92,6262.92,6262.92,6262.92,369
2002/4/16,09:59:00,6261.14,6261.14,6261.14,6261.14,377
2002/4/16,10:00:00,6262.70,6262.70,6262.70,6262.70,431
2002/4/16,10:01:00,6266.08,6266.08,6266.08,6266.08,415
2002/4/16,10:02:00,6256.75,6256.75,6256.75,6256.75,408
2002/4/16,10:03:00,6265.00,6265.00,6265.00,6265.00,273
2002/4/16,10:04:00,6264.55,6264.55,6264.55,6264.55,251
2002/4/16,10:05:00,6266.54,6266.54,6266.54,6266.54,229
2002/4/16,10:06:00,6263.91,6263.91,6263.91,6263.91,291
2002/4/16,10:07:00,6266.63,6266.63,6266.63,6266.63,322
2002/4/16,10:08:00,6265.19,6265.19,6265.19,6265.19,254
2002/4/16,10:09:00,6271.50,6271.50,6271.50,6271.50,273
2002/4/16,10:10:00,6270.31,6270.31,6270.31,6270.31,244
2002/4/16,10:11:00,6271.39,6271.39,6271.39,6271.39,352
2002/4/16,10:12:00,6269.15,6269.15,6269.15,6269.15,324
2002/4/16,10:13:00,6270.75,6270.75,6270.75,6270.75,415
2002/4/16,10:14:00,6272.36,6272.36,6272.36,6272.36,347
2002/4/16,10:15:00,6270.67,6270.67,6270.67,6270.67,361
2002/4/16,10:16:00,6264.56,6264.56,6264.56,6264.56,326
2002/4/16,10:17:00,6271.53,6271.53,6271.53,6271.53,303
2002/4/16,10:18:00,6264.63,6264.63,6264.63,6264.63,287
2002/4/16,10:19:00,6262.17,6262.17,6262.17,6262.17,321
2002/4/16,10:20:00,6264.20,6264.20,6264.20,6264.20,308
2002/4/16,10:21:00,6261.83,6261.83,6261.83,6261.83,275
2002/4/16,10:22:00,6266.17,6266.17,6266.17,6266.17,307
2002/4/16,10:23:00,6264.68,6264.68,6264.68,6264.68,280
2002/4/16,10:24:00,6257.38,6257.38,6257.38,6257.38,263
2002/4/16,10:25:00,6258.23,6258.23,6258.23,6258.23,205
2002/4/16,10:26:00,6257.92,6257.92,6257.92,6257.92,298
2002/4/16,10:27:00,6256.53,6256.53,6256.53,6256.53,255
2002/4/16,10:28:00,6256.61,6256.61,6256.61,6256.61,320
2002/4/16,10:29:00,6253.80,6253.80,6253.80,6253.80,273
2002/4/16,10:30:00,6251.80,6251.80,6251.80,6251.80,263
2002/4/16,10:31:00,6251.46,6251.46,6251.46,6251.46,283
2002/4/16,10:32:00,6249.73,6249.73,6249.73,6249.73,322
2002/4/16,10:33:00,6248.07,6248.07,6248.07,6248.07,339
2002/4/16,10:34:00,6248.11,6248.11,6248.11,6248.11,291
2002/4/16,10:35:00,6245.86,6245.86,6245.86,6245.86,295
2002/4/16,10:36:00,6248.63,6248.63,6248.63,6248.63,437
2002/4/16,10:37:00,6241.60,6241.60,6241.60,6241.60,395
2002/4/16,10:38:00,6242.55,6242.55,6242.55,6242.55,370
2002/4/16,10:39:00,6239.31,6239.31,6239.31,6239.31,328
2002/4/16,10:40:00,6238.03,6238.03,6238.03,6238.03,355
2002/4/16,10:41:00,6237.10,6237.10,6237.10,6237.10,431
2002/4/16,10:42:00,6235.14,6235.14,6235.14,6235.14,435
2002/4/16,10:43:00,6246.20,6246.20,6246.20,6246.20,516
2002/4/16,10:44:00,6240.88,6240.88,6240.88,6240.88,444
2002/4/16,10:45:00,6238.91,6238.91,6238.91,6238.91,353
2002/4/16,10:46:00,6237.86,6237.86,6237.86,6237.86,336
2002/4/16,10:47:00,6242.67,6242.67,6242.67,6242.67,282
2002/4/16,10:48:00,6242.46,6242.46,6242.46,6242.46,240
2002/4/16,10:49:00,6238.49,6238.49,6238.49,6238.49,234
2002/4/16,10:50:00,6238.52,6238.52,6238.52,6238.52,246
2002/4/16,10:51:00,6237.60,6237.60,6237.60,6237.60,238
2002/4/16,10:52:00,6236.14,6236.14,6236.14,6236.14,271
2002/4/16,10:53:00,6237.72,6237.72,6237.72,6237.72,267
2002/4/16,10:54:00,6242.41,6242.41,6242.41,6242.41,181
2002/4/16,10:55:00,6236.09,6236.09,6236.09,6236.09,188
2002/4/16,10:56:00,6238.16,6238.16,6238.16,6238.16,188
2002/4/16,10:57:00,6239.84,6239.84,6239.84,6239.84,236
2002/4/16,10:58:00,6236.32,6236.32,6236.32,6236.32,211
2002/4/16,10:59:00,6242.83,6242.83,6242.83,6242.83,179
2002/4/16,11:00:00,6247.86,6247.86,6247.86,6247.86,330
2002/4/16,11:01:00,6243.01,6243.01,6243.01,6243.01,290
2002/4/16,11:02:00,6248.61,6248.61,6248.61,6248.61,281
2002/4/16,11:03:00,6250.12,6250.12,6250.12,6250.12,244
2002/4/16,11:04:00,6250.39,6250.39,6250.39,6250.39,220
2002/4/16,11:05:00,6247.88,6247.88,6247.88,6247.88,247
2002/4/16,11:06:00,6249.09,6249.09,6249.09,6249.09,283
2002/4/16,11:07:00,6251.46,6251.46,6251.46,6251.46,230
2002/4/16,11:08:00,6248.44,6248.44,6248.44,6248.44,199
2002/4/16,11:09:00,6250.64,6250.64,6250.64,6250.64,192
2002/4/16,11:10:00,6245.90,6245.90,6245.90,6245.90,207
2002/4/16,11:11:00,6248.33,6248.33,6248.33,6248.33,191
2002/4/16,11:12:00,6242.39,6242.39,6242.39,6242.39,191
2002/4/16,11:13:00,6246.51,6246.51,6246.51,6246.51,180
2002/4/16,11:14:00,6243.25,6243.25,6243.25,6243.25,148
2002/4/16,11:15:00,6242.81,6242.81,6242.81,6242.81,171
2002/4/16,11:16:00,6245.36,6245.36,6245.36,6245.36,195
2002/4/16,11:17:00,6239.96,6239.96,6239.96,6239.96,239
2002/4/16,11:18:00,6244.25,6244.25,6244.25,6244.25,200
2002/4/16,11:19:00,6240.97,6240.97,6240.97,6240.97,158
2002/4/16,11:20:00,6242.46,6242.46,6242.46,6242.46,136
2002/4/16,11:21:00,6241.17,6241.17,6241.17,6241.17,174
2002/4/16,11:22:00,6241.18,6241.18,6241.18,6241.18,198
2002/4/16,11:23:00,6240.04,6240.04,6240.04,6240.04,175
2002/4/16,11:24:00,6241.92,6241.92,6241.92,6241.92,178
2002/4/16,11:25:00,6239.59,6239.59,6239.59,6239.59,175
2002/4/16,11:26:00,6235.38,6235.38,6235.38,6235.38,177
2002/4/16,11:27:00,6235.49,6235.49,6235.49,6235.49,173
2002/4/16,11:28:00,6235.21,6235.21,6235.21,6235.21,195
2002/4/16,11:29:00,6240.20,6240.20,6240.20,6240.20,296
2002/4/16,11:30:00,6230.82,6230.82,6230.82,6230.82,310
2002/4/16,11:31:00,6229.83,6229.83,6229.83,6229.83,330
2002/4/16,11:32:00,6226.82,6226.82,6226.82,6226.82,321
2002/4/16,11:33:00,6235.55,6235.55,6235.55,6235.55,254
2002/4/16,11:34:00,6228.06,6228.06,6228.06,6228.06,265
2002/4/16,11:35:00,6227.53,6227.53,6227.53,6227.53,235
2002/4/16,11:36:00,6226.58,6226.58,6226.58,6226.58,334
2002/4/16,11:37:00,6228.42,6228.42,6228.42,6228.42,268
2002/4/16,11:38:00,6230.82,6230.82,6230.82,6230.82,205
2002/4/16,11:39:00,6226.69,6226.69,6226.69,6226.69,169
2002/4/16,11:40:00,6226.44,6226.44,6226.44,6226.44,239
2002/4/16,11:41:00,6229.19,6229.19,6229.19,6229.19,246
2002/4/16,11:42:00,6226.49,6226.49,6226.49,6226.49,225
2002/4/16,11:43:00,6225.30,6225.30,6225.30,6225.30,192
2002/4/16,11:44:00,6228.85,6228.85,6228.85,6228.85,210
2002/4/16,11:45:00,6224.47,6224.47,6224.47,6224.47,155
2002/4/16,11:46:00,6229.98,6229.98,6229.98,6229.98,186
2002/4/16,11:47:00,6224.58,6224.58,6224.58,6224.58,228
2002/4/16,11:48:00,6222.43,6222.43,6222.43,6222.43,185
2002/4/16,11:49:00,6223.78,6223.78,6223.78,6223.78,159
2002/4/16,11:50:00,6223.04,6223.04,6223.04,6223.04,179
2002/4/16,11:51:00,6224.94,6224.94,6224.94,6224.94,237
2002/4/16,11:52:00,6224.36,6224.36,6224.36,6224.36,205
2002/4/16,11:53:00,6222.73,6222.73,6222.73,6222.73,157
2002/4/16,11:54:00,6227.75,6227.75,6227.75,6227.75,164
2002/4/16,11:55:00,6224.13,6224.13,6224.13,6224.13,158
2002/4/16,11:56:00,6223.62,6223.62,6223.62,6223.62,188
2002/4/16,11:57:00,6229.14,6229.14,6229.14,6229.14,248
2002/4/16,11:58:00,6225.43,6225.43,6225.43,6225.43,190
2002/4/16,11:59:00,6231.45,6231.45,6231.45,6231.45,190
2002/4/16,12:00:00,6231.80,6231.80,6231.80,6231.80,181
2002/4/16,12:01:00,6233.31,6233.31,6233.31,6233.31,201
2002/4/16,12:02:00,6232.37,6232.37,6232.37,6232.37,262
2002/4/16,12:03:00,6234.31,6234.31,6234.31,6234.31,213
2002/4/16,12:04:00,6235.74,6235.74,6235.74,6235.74,220
2002/4/16,12:05:00,6242.70,6242.70,6242.70,6242.70,201
2002/4/16,12:06:00,6241.73,6241.73,6241.73,6241.73,206
2002/4/16,12:07:00,6236.80,6236.80,6236.80,6236.80,213
2002/4/16,12:08:00,6242.76,6242.76,6242.76,6242.76,214
2002/4/16,12:09:00,6241.25,6241.25,6241.25,6241.25,216
2002/4/16,12:10:00,6238.41,6238.41,6238.41,6238.41,220
2002/4/16,12:11:00,6244.06,6244.06,6244.06,6244.06,202
2002/4/16,12:12:00,6237.77,6237.77,6237.77,6237.77,229
2002/4/16,12:13:00,6247.16,6247.16,6247.16,6247.16,183
2002/4/16,12:14:00,6241.31,6241.31,6241.31,6241.31,188
2002/4/16,12:15:00,6236.75,6236.75,6236.75,6236.75,149
2002/4/16,12:16:00,6235.90,6235.90,6235.90,6235.90,210
2002/4/16,12:17:00,6237.83,6237.83,6237.83,6237.83,186
2002/4/16,12:18:00,6232.32,6232.32,6232.32,6232.32,173
2002/4/16,12:19:00,6231.02,6231.02,6231.02,6231.02,174
2002/4/16,12:20:00,6233.40,6233.40,6233.40,6233.40,179
2002/4/16,12:21:00,6237.05,6237.05,6237.05,6237.05,201
2002/4/16,12:22:00,6236.39,6236.39,6236.39,6236.39,217
2002/4/16,12:23:00,6237.44,6237.44,6237.44,6237.44,206
2002/4/16,12:24:00,6237.38,6237.38,6237.38,6237.38,173
2002/4/16,12:25:00,6234.00,6234.00,6234.00,6234.00,158
2002/4/16,12:26:00,6231.92,6231.92,6231.92,6231.92,169
2002/4/16,12:27:00,6232.74,6232.74,6232.74,6232.74,156
2002/4/16,12:28:00,6236.06,6236.06,6236.06,6236.06,177
2002/4/16,12:29:00,6229.10,6229.10,6229.10,6229.10,154
2002/4/16,12:30:00,6233.08,6233.08,6233.08,6233.08,159
2002/4/16,12:31:00,6231.59,6231.59,6231.59,6231.59,233
2002/4/16,12:32:00,6231.45,6231.45,6231.45,6231.45,203
2002/4/16,12:33:00,6231.71,6231.71,6231.71,6231.71,183
2002/4/16,12:34:00,6241.40,6241.40,6241.40,6241.40,188
2002/4/16,12:35:00,6235.92,6235.92,6235.92,6235.92,231
2002/4/16,12:36:00,6240.84,6240.84,6240.84,6240.84,290
2002/4/16,12:37:00,6235.90,6235.90,6235.90,6235.90,280
2002/4/16,12:38:00,6243.28,6243.28,6243.28,6243.28,276
2002/4/16,12:39:00,6248.59,6248.59,6248.59,6248.59,215
2002/4/16,12:40:00,6240.63,6240.63,6240.63,6240.63,172
2002/4/16,12:41:00,6248.88,6248.88,6248.88,6248.88,210
2002/4/16,12:42:00,6242.97,6242.97,6242.97,6242.97,213
2002/4/16,12:43:00,6246.19,6246.19,6246.19,6246.19,197
2002/4/16,12:44:00,6245.50,6245.50,6245.50,6245.50,203
2002/4/16,12:45:00,6244.18,6244.18,6244.18,6244.18,219
2002/4/16,12:46:00,6247.18,6247.18,6247.18,6247.18,233
2002/4/16,12:47:00,6243.07,6243.07,6243.07,6243.07,246
2002/4/16,12:48:00,6250.77,6250.77,6250.77,6250.77,244
2002/4/16,12:49:00,6242.73,6242.73,6242.73,6242.73,211
2002/4/16,12:50:00,6239.37,6239.37,6239.37,6239.37,242
2002/4/16,12:51:00,6240.36,6240.36,6240.36,6240.36,208
2002/4/16,12:52:00,6241.66,6241.66,6241.66,6241.66,251
2002/4/16,12:53:00,6240.78,6240.78,6240.78,6240.78,345
2002/4/16,12:54:00,6251.09,6251.09,6251.09,6251.09,262
2002/4/16,12:55:00,6247.57,6247.57,6247.57,6247.57,507
2002/4/16,12:56:00,6252.64,6252.64,6252.64,6252.64,297
2002/4/16,12:57:00,6248.57,6248.57,6248.57,6248.57,281
2002/4/16,12:58:00,6248.33,6248.33,6248.33,6248.33,360
2002/4/16,12:59:00,6258.44,6258.44,6258.44,6258.44,597
2002/4/16,13:00:00,6262.04,6262.04,6262.04,6262.04,648
2002/4/16,13:01:00,6264.65,6264.65,6264.65,6264.65,619
2002/4/16,13:02:00,6262.51,6262.51,6262.51,6262.51,555
2002/4/16,13:03:00,6263.94,6263.94,6263.94,6263.94,448
2002/4/16,13:04:00,6260.38,6260.38,6260.38,6260.38,487
2002/4/16,13:05:00,6259.64,6259.64,6259.64,6259.64,462
2002/4/16,13:06:00,6261.43,6261.43,6261.43,6261.43,417
2002/4/16,13:07:00,6259.37,6259.37,6259.37,6259.37,362
2002/4/16,13:08:00,6264.19,6264.19,6264.19,6264.19,399
2002/4/16,13:09:00,6257.03,6257.03,6257.03,6257.03,391
2002/4/16,13:10:00,6259.95,6259.95,6259.95,6259.95,362
2002/4/16,13:11:00,6257.62,6257.62,6257.62,6257.62,408
2002/4/16,13:12:00,6255.98,6255.98,6255.98,6255.98,510
2002/4/16,13:13:00,6250.52,6250.52,6250.52,6250.52,415
2002/4/16,13:14:00,6257.32,6257.32,6257.32,6257.32,439
2002/4/16,13:15:00,6250.03,6250.03,6250.03,6250.03,423
2002/4/16,13:16:00,6251.39,6251.39,6251.39,6251.39,451
2002/4/16,13:17:00,6255.56,6255.56,6255.56,6255.56,418
2002/4/16,13:18:00,6250.25,6250.25,6250.25,6250.25,402
2002/4/16,13:19:00,6254.98,6254.98,6254.98,6254.98,426
2002/4/16,13:20:00,6251.83,6251.83,6251.83,6251.83,425
2002/4/16,13:21:00,6254.33,6254.33,6254.33,6254.33,543
2002/4/16,13:22:00,6257.76,6257.76,6257.76,6257.76,563
2002/4/16,13:23:00,6258.37,6258.37,6258.37,6258.37,522
2002/4/16,13:24:00,6258.97,6258.97,6258.97,6258.97,566
2002/4/16,13:25:00,6266.56,6266.56,6266.56,6266.56,631
2002/4/16,13:26:00,6257.78,6257.78,6257.78,6257.78,745
2002/4/16,13:27:00,6259.37,6259.37,6259.37,6259.37,785
2002/4/16,13:28:00,6256.21,6256.21,6256.21,6256.21,833
2002/4/16,13:29:00,6255.46,6255.46,6255.46,6255.46,1141
2002/4/16,13:30:00,6257.73,6257.73,6257.73,6257.73,4079
2002/4/17,09:00:00,6257.73,6257.73,6257.73,6257.73,0
2002/4/17,09:01:00,6398.03,6398.03,6398.03,6398.03,0
2002/4/17,09:02:00,6410.09,6410.09,6410.09,6410.09,8456
2002/4/17,09:03:00,6405.30,6405.30,6405.30,6405.30,1923
2002/4/17,09:04:00,6408.00,6408.00,6408.00,6408.00,2112
2002/4/17,09:05:00,6405.42,6405.42,6405.42,6405.42,1986
2002/4/17,09:06:00,6394.53,6394.53,6394.53,6394.53,1751
2002/4/17,09:07:00,6397.22,6397.22,6397.22,6397.22,1582
2002/4/17,09:08:00,6395.91,6395.91,6395.91,6395.91,1543
2002/4/17,09:09:00,6389.17,6389.17,6389.17,6389.17,1505
2002/4/17,09:10:00,6391.78,6391.78,6391.78,6391.78,1422
2002/4/17,09:11:00,6392.82,6392.82,6392.82,6392.82,1283
2002/4/17,09:12:00,6391.09,6391.09,6391.09,6391.09,1498
2002/4/17,09:13:00,6390.82,6390.82,6390.82,6390.82,1315
2002/4/17,09:14:00,6393.18,6393.18,6393.18,6393.18,1371
2002/4/17,09:15:00,6402.41,6402.41,6402.41,6402.41,1170
2002/4/17,09:16:00,6409.59,6409.59,6409.59,6409.59,1561
2002/4/17,09:17:00,6413.76,6413.76,6413.76,6413.76,1550
2002/4/17,09:18:00,6403.52,6403.52,6403.52,6403.52,1867
2002/4/17,09:19:00,6404.34,6404.34,6404.34,6404.34,1544
2002/4/17,09:20:00,6402.62,6402.62,6402.62,6402.62,1375
2002/4/17,09:21:00,6404.55,6404.55,6404.55,6404.55,1288
2002/4/17,09:22:00,6401.20,6401.20,6401.20,6401.20,1392
2002/4/17,09:23:00,6395.71,6395.71,6395.71,6395.71,1003
2002/4/17,09:24:00,6392.87,6392.87,6392.87,6392.87,1194
2002/4/17,09:25:00,6389.29,6389.29,6389.29,6389.29,805
2002/4/17,09:26:00,6383.44,6383.44,6383.44,6383.44,835
2002/4/17,09:27:00,6381.06,6381.06,6381.06,6381.06,934
2002/4/17,09:28:00,6379.39,6379.39,6379.39,6379.39,674
2002/4/17,09:29:00,6378.69,6378.69,6378.69,6378.69,845
2002/4/17,09:30:00,6373.61,6373.61,6373.61,6373.61,874
2002/4/17,09:31:00,6373.09,6373.09,6373.09,6373.09,892
2002/4/17,09:32:00,6375.78,6375.78,6375.78,6375.78,1254
2002/4/17,09:33:00,6377.74,6377.74,6377.74,6377.74,1028
2002/4/17,09:34:00,6380.27,6380.27,6380.27,6380.27,1001
2002/4/17,09:35:00,6377.73,6377.73,6377.73,6377.73,738
2002/4/17,09:36:00,6381.40,6381.40,6381.40,6381.40,642
2002/4/17,09:37:00,6385.85,6385.85,6385.85,6385.85,681
2002/4/17,09:38:00,6384.06,6384.06,6384.06,6384.06,574
2002/4/17,09:39:00,6378.60,6378.60,6378.60,6378.60,568
2002/4/17,09:40:00,6383.12,6383.12,6383.12,6383.12,597
2002/4/17,09:41:00,6380.27,6380.27,6380.27,6380.27,676
2002/4/17,09:42:00,6382.25,6382.25,6382.25,6382.25,885
2002/4/17,09:43:00,6387.51,6387.51,6387.51,6387.51,653
2002/4/17,09:44:00,6382.11,6382.11,6382.11,6382.11,556
2002/4/17,09:45:00,6381.01,6381.01,6381.01,6381.01,578
2002/4/17,09:46:00,6384.14,6384.14,6384.14,6384.14,511
2002/4/17,09:47:00,6382.06,6382.06,6382.06,6382.06,593
2002/4/17,09:48:00,6388.77,6388.77,6388.77,6388.77,671
2002/4/17,09:49:00,6383.70,6383.70,6383.70,6383.70,759
2002/4/17,09:50:00,6389.83,6389.83,6389.83,6389.83,703
2002/4/17,09:51:00,6384.87,6384.87,6384.87,6384.87,629
2002/4/17,09:52:00,6381.88,6381.88,6381.88,6381.88,798
2002/4/17,09:53:00,6396.96,6396.96,6396.96,6396.96,557
2002/4/17,09:54:00,6396.28,6396.28,6396.28,6396.28,808
2002/4/17,09:55:00,6397.00,6397.00,6397.00,6397.00,653
2002/4/17,09:56:00,6397.39,6397.39,6397.39,6397.39,547
2002/4/17,09:57:00,6396.19,6396.19,6396.19,6396.19,622
2002/4/17,09:58:00,6384.65,6384.65,6384.65,6384.65,508
2002/4/17,09:59:00,6383.44,6383.44,6383.44,6383.44,452
2002/4/17,10:00:00,6385.48,6385.48,6385.48,6385.48,525
2002/4/17,10:01:00,6385.53,6385.53,6385.53,6385.53,668
2002/4/17,10:02:00,6387.00,6387.00,6387.00,6387.00,775
2002/4/17,10:03:00,6391.45,6391.45,6391.45,6391.45,549
2002/4/17,10:04:00,6392.76,6392.76,6392.76,6392.76,641
2002/4/17,10:05:00,6401.13,6401.13,6401.13,6401.13,816
2002/4/17,10:06:00,6404.74,6404.74,6404.74,6404.74,891
2002/4/17,10:07:00,6402.11,6402.11,6402.11,6402.11,950
2002/4/17,10:08:00,6405.66,6405.66,6405.66,6405.66,696
2002/4/17,10:09:00,6398.89,6398.89,6398.89,6398.89,720
2002/4/17,10:10:00,6395.62,6395.62,6395.62,6395.62,534
2002/4/17,10:11:00,6393.37,6393.37,6393.37,6393.37,543
2002/4/17,10:12:00,6390.05,6390.05,6390.05,6390.05,821
2002/4/17,10:13:00,6387.30,6387.30,6387.30,6387.30,496
2002/4/17,10:14:00,6386.61,6386.61,6386.61,6386.61,525
2002/4/17,10:15:00,6384.29,6384.29,6384.29,6384.29,511
2002/4/17,10:16:00,6381.28,6381.28,6381.28,6381.28,548
2002/4/17,10:17:00,6378.35,6378.35,6378.35,6378.35,493
2002/4/17,10:18:00,6372.51,6372.51,6372.51,6372.51,664
2002/4/17,10:19:00,6371.28,6371.28,6371.28,6371.28,692
2002/4/17,10:20:00,6364.33,6364.33,6364.33,6364.33,652
2002/4/17,10:21:00,6360.90,6360.90,6360.90,6360.90,696
2002/4/17,10:22:00,6357.97,6357.97,6357.97,6357.97,937
2002/4/17,10:23:00,6352.89,6352.89,6352.89,6352.89,819
2002/4/17,10:24:00,6352.56,6352.56,6352.56,6352.56,696
2002/4/17,10:25:00,6348.57,6348.57,6348.57,6348.57,801
2002/4/17,10:26:00,6346.32,6346.32,6346.32,6346.32,645
2002/4/17,10:27:00,6344.57,6344.57,6344.57,6344.57,679
2002/4/17,10:28:00,6344.79,6344.79,6344.79,6344.79,593
2002/4/17,10:29:00,6347.48,6347.48,6347.48,6347.48,482
2002/4/17,10:30:00,6346.50,6346.50,6346.50,6346.50,454
2002/4/17,10:31:00,6348.09,6348.09,6348.09,6348.09,369
2002/4/17,10:32:00,6350.46,6350.46,6350.46,6350.46,650
2002/4/17,10:33:00,6351.36,6351.36,6351.36,6351.36,296
2002/4/17,10:34:00,6354.50,6354.50,6354.50,6354.50,286
2002/4/17,10:35:00,6353.91,6353.91,6353.91,6353.91,260
2002/4/17,10:36:00,6358.62,6358.62,6358.62,6358.62,259
2002/4/17,10:37:00,6355.92,6355.92,6355.92,6355.92,304
2002/4/17,10:38:00,6364.32,6364.32,6364.32,6364.32,259
2002/4/17,10:39:00,6361.52,6361.52,6361.52,6361.52,406
2002/4/17,10:40:00,6358.68,6358.68,6358.68,6358.68,298
2002/4/17,10:41:00,6357.23,6357.23,6357.23,6357.23,302
2002/4/17,10:42:00,6357.05,6357.05,6357.05,6357.05,747
2002/4/17,10:43:00,6357.30,6357.30,6357.30,6357.30,308
2002/4/17,10:44:00,6362.08,6362.08,6362.08,6362.08,411
2002/4/17,10:45:00,6362.89,6362.89,6362.89,6362.89,372
2002/4/17,10:46:00,6366.78,6366.78,6366.78,6366.78,345
2002/4/17,10:47:00,6370.75,6370.75,6370.75,6370.75,362
2002/4/17,10:48:00,6365.97,6365.97,6365.97,6365.97,335
2002/4/17,10:49:00,6364.32,6364.32,6364.32,6364.32,398
2002/4/17,10:50:00,6367.76,6367.76,6367.76,6367.76,324
2002/4/17,10:51:00,6366.89,6366.89,6366.89,6366.89,261
2002/4/17,10:52:00,6367.28,6367.28,6367.28,6367.28,325
2002/4/17,10:53:00,6369.10,6369.10,6369.10,6369.10,263
2002/4/17,10:54:00,6374.98,6374.98,6374.98,6374.98,287
2002/4/17,10:55:00,6373.28,6373.28,6373.28,6373.28,350
2002/4/17,10:56:00,6367.95,6367.95,6367.95,6367.95,291
2002/4/17,10:57:00,6369.62,6369.62,6369.62,6369.62,336
2002/4/17,10:58:00,6371.86,6371.86,6371.86,6371.86,398
2002/4/17,10:59:00,6374.39,6374.39,6374.39,6374.39,328
2002/4/17,11:00:00,6374.83,6374.83,6374.83,6374.83,299
2002/4/17,11:01:00,6371.09,6371.09,6371.09,6371.09,253
2002/4/17,11:02:00,6378.88,6378.88,6378.88,6378.88,408
2002/4/17,11:03:00,6372.10,6372.10,6372.10,6372.10,350
2002/4/17,11:04:00,6372.53,6372.53,6372.53,6372.53,299
2002/4/17,11:05:00,6373.37,6373.37,6373.37,6373.37,244
2002/4/17,11:06:00,6376.10,6376.10,6376.10,6376.10,286
2002/4/17,11:07:00,6371.48,6371.48,6371.48,6371.48,307
2002/4/17,11:08:00,6377.40,6377.40,6377.40,6377.40,294
2002/4/17,11:09:00,6379.35,6379.35,6379.35,6379.35,279
2002/4/17,11:10:00,6372.05,6372.05,6372.05,6372.05,250
2002/4/17,11:11:00,6379.57,6379.57,6379.57,6379.57,290
2002/4/17,11:12:00,6380.51,6380.51,6380.51,6380.51,591
2002/4/17,11:13:00,6382.48,6382.48,6382.48,6382.48,295
2002/4/17,11:14:00,6380.38,6380.38,6380.38,6380.38,222
2002/4/17,11:15:00,6383.31,6383.31,6383.31,6383.31,245
2002/4/17,11:16:00,6381.69,6381.69,6381.69,6381.69,310
2002/4/17,11:17:00,6387.83,6387.83,6387.83,6387.83,345
2002/4/17,11:18:00,6387.15,6387.15,6387.15,6387.15,286
2002/4/17,11:19:00,6384.53,6384.53,6384.53,6384.53,424
2002/4/17,11:20:00,6396.51,6396.51,6396.51,6396.51,394
2002/4/17,11:21:00,6392.57,6392.57,6392.57,6392.57,393
2002/4/17,11:22:00,6390.64,6390.64,6390.64,6390.64,615
2002/4/17,11:23:00,6396.00,6396.00,6396.00,6396.00,648
2002/4/17,11:24:00,6394.27,6394.27,6394.27,6394.27,565
2002/4/17,11:25:00,6403.78,6403.78,6403.78,6403.78,644
2002/4/17,11:26:00,6393.68,6393.68,6393.68,6393.68,667
2002/4/17,11:27:00,6404.72,6404.72,6404.72,6404.72,727
2002/4/17,11:28:00,6392.55,6392.55,6392.55,6392.55,643
2002/4/17,11:29:00,6396.11,6396.11,6396.11,6396.11,444
2002/4/17,11:30:00,6391.99,6391.99,6391.99,6391.99,470
2002/4/17,11:31:00,6394.42,6394.42,6394.42,6394.42,482
2002/4/17,11:32:00,6387.64,6387.64,6387.64,6387.64,510
2002/4/17,11:33:00,6389.65,6389.65,6389.65,6389.65,297
2002/4/17,11:34:00,6385.63,6385.63,6385.63,6385.63,318
2002/4/17,11:35:00,6385.96,6385.96,6385.96,6385.96,296
2002/4/17,11:36:00,6384.59,6384.59,6384.59,6384.59,296
2002/4/17,11:37:00,6381.95,6381.95,6381.95,6381.95,413
2002/4/17,11:38:00,6388.28,6388.28,6388.28,6388.28,368
2002/4/17,11:39:00,6388.26,6388.26,6388.26,6388.26,280
2002/4/17,11:40:00,6382.45,6382.45,6382.45,6382.45,267
2002/4/17,11:41:00,6385.78,6385.78,6385.78,6385.78,329
2002/4/17,11:42:00,6385.41,6385.41,6385.41,6385.41,362
2002/4/17,11:43:00,6386.59,6386.59,6386.59,6386.59,368
2002/4/17,11:44:00,6382.30,6382.30,6382.30,6382.30,325
2002/4/17,11:45:00,6383.62,6383.62,6383.62,6383.62,353
2002/4/17,11:46:00,6387.23,6387.23,6387.23,6387.23,489
2002/4/17,11:47:00,6393.07,6393.07,6393.07,6393.07,587
2002/4/17,11:48:00,6395.60,6395.60,6395.60,6395.60,689
2002/4/17,11:49:00,6397.35,6397.35,6397.35,6397.35,556
2002/4/17,11:50:00,6390.48,6390.48,6390.48,6390.48,523
2002/4/17,11:51:00,6394.83,6394.83,6394.83,6394.83,561
2002/4/17,11:52:00,6394.95,6394.95,6394.95,6394.95,514
2002/4/17,11:53:00,6392.16,6392.16,6392.16,6392.16,337
2002/4/17,11:54:00,6395.53,6395.53,6395.53,6395.53,433
2002/4/17,11:55:00,6396.18,6396.18,6396.18,6396.18,322
2002/4/17,11:56:00,6396.98,6396.98,6396.98,6396.98,299
2002/4/17,11:57:00,6390.06,6390.06,6390.06,6390.06,359
2002/4/17,11:58:00,6394.85,6394.85,6394.85,6394.85,311
2002/4/17,11:59:00,6393.98,6393.98,6393.98,6393.98,325
2002/4/17,12:00:00,6389.03,6389.03,6389.03,6389.03,291
2002/4/17,12:01:00,6392.55,6392.55,6392.55,6392.55,318
2002/4/17,12:02:00,6390.46,6390.46,6390.46,6390.46,346
2002/4/17,12:03:00,6392.13,6392.13,6392.13,6392.13,254
2002/4/17,12:04:00,6387.34,6387.34,6387.34,6387.34,365
2002/4/17,12:05:00,6388.99,6388.99,6388.99,6388.99,284
2002/4/17,12:06:00,6387.02,6387.02,6387.02,6387.02,259
2002/4/17,12:07:00,6389.25,6389.25,6389.25,6389.25,302
2002/4/17,12:08:00,6385.52,6385.52,6385.52,6385.52,298
2002/4/17,12:09:00,6390.57,6390.57,6390.57,6390.57,224
2002/4/17,12:10:00,6390.92,6390.92,6390.92,6390.92,239
2002/4/17,12:11:00,6380.61,6380.61,6380.61,6380.61,269
2002/4/17,12:12:00,6387.26,6387.26,6387.26,6387.26,289
2002/4/17,12:13:00,6389.24,6389.24,6389.24,6389.24,303
2002/4/17,12:14:00,6384.20,6384.20,6384.20,6384.20,253
2002/4/17,12:15:00,6386.15,6386.15,6386.15,6386.15,268
2002/4/17,12:16:00,6383.92,6383.92,6383.92,6383.92,230
2002/4/17,12:17:00,6385.54,6385.54,6385.54,6385.54,262
2002/4/17,12:18:00,6389.94,6389.94,6389.94,6389.94,297
2002/4/17,12:19:00,6390.13,6390.13,6390.13,6390.13,309
2002/4/17,12:20:00,6391.99,6391.99,6391.99,6391.99,278
2002/4/17,12:21:00,6391.52,6391.52,6391.52,6391.52,390
2002/4/17,12:22:00,6398.29,6398.29,6398.29,6398.29,538
2002/4/17,12:23:00,6398.43,6398.43,6398.43,6398.43,531
2002/4/17,12:24:00,6404.02,6404.02,6404.02,6404.02,558
2002/4/17,12:25:00,6400.36,6400.36,6400.36,6400.36,520
2002/4/17,12:26:00,6403.03,6403.03,6403.03,6403.03,435
2002/4/17,12:27:00,6401.79,6401.79,6401.79,6401.79,440
2002/4/17,12:28:00,6405.35,6405.35,6405.35,6405.35,501
2002/4/17,12:29:00,6400.48,6400.48,6400.48,6400.48,453
2002/4/17,12:30:00,6405.48,6405.48,6405.48,6405.48,413
2002/4/17,12:31:00,6404.87,6404.87,6404.87,6404.87,622
2002/4/17,12:32:00,6410.76,6410.76,6410.76,6410.76,867
2002/4/17,12:33:00,6405.18,6405.18,6405.18,6405.18,727
2002/4/17,12:34:00,6408.11,6408.11,6408.11,6408.11,517
2002/4/17,12:35:00,6407.92,6407.92,6407.92,6407.92,506
2002/4/17,12:36:00,6404.44,6404.44,6404.44,6404.44,418
2002/4/17,12:37:00,6405.72,6405.72,6405.72,6405.72,327
2002/4/17,12:38:00,6403.39,6403.39,6403.39,6403.39,374
2002/4/17,12:39:00,6405.56,6405.56,6405.56,6405.56,529
2002/4/17,12:40:00,6399.80,6399.80,6399.80,6399.80,408
2002/4/17,12:41:00,6407.00,6407.00,6407.00,6407.00,358
2002/4/17,12:42:00,6399.78,6399.78,6399.78,6399.78,444
2002/4/17,12:43:00,6401.19,6401.19,6401.19,6401.19,272
2002/4/17,12:44:00,6398.82,6398.82,6398.82,6398.82,518
2002/4/17,12:45:00,6401.87,6401.87,6401.87,6401.87,352
2002/4/17,12:46:00,6404.67,6404.67,6404.67,6404.67,347
2002/4/17,12:47:00,6402.75,6402.75,6402.75,6402.75,389
2002/4/17,12:48:00,6401.27,6401.27,6401.27,6401.27,348
2002/4/17,12:49:00,6400.82,6400.82,6400.82,6400.82,496
2002/4/17,12:50:00,6403.59,6403.59,6403.59,6403.59,423
2002/4/17,12:51:00,6400.95,6400.95,6400.95,6400.95,426
2002/4/17,12:52:00,6399.39,6399.39,6399.39,6399.39,452
2002/4/17,12:53:00,6398.36,6398.36,6398.36,6398.36,310
2002/4/17,12:54:00,6396.49,6396.49,6396.49,6396.49,321
2002/4/17,12:55:00,6396.95,6396.95,6396.95,6396.95,337
2002/4/17,12:56:00,6395.77,6395.77,6395.77,6395.77,356
2002/4/17,12:57:00,6395.73,6395.73,6395.73,6395.73,364
2002/4/17,12:58:00,6395.10,6395.10,6395.10,6395.10,386
2002/4/17,12:59:00,6386.79,6386.79,6386.79,6386.79,389
2002/4/17,13:00:00,6385.59,6385.59,6385.59,6385.59,450
2002/4/17,13:01:00,6383.71,6383.71,6383.71,6383.71,573
2002/4/17,13:02:00,6378.90,6378.90,6378.90,6378.90,748
2002/4/17,13:03:00,6375.49,6375.49,6375.49,6375.49,682
2002/4/17,13:04:00,6368.21,6368.21,6368.21,6368.21,632
2002/4/17,13:05:00,6371.07,6371.07,6371.07,6371.07,610
2002/4/17,13:06:00,6365.39,6365.39,6365.39,6365.39,610
2002/4/17,13:07:00,6371.63,6371.63,6371.63,6371.63,574
2002/4/17,13:08:00,6371.42,6371.42,6371.42,6371.42,529
2002/4/17,13:09:00,6383.71,6383.71,6383.71,6383.71,515
2002/4/17,13:10:00,6375.24,6375.24,6375.24,6375.24,446
2002/4/17,13:11:00,6379.01,6379.01,6379.01,6379.01,455
2002/4/17,13:12:00,6386.40,6386.40,6386.40,6386.40,595
2002/4/17,13:13:00,6389.11,6389.11,6389.11,6389.11,502
2002/4/17,13:14:00,6384.61,6384.61,6384.61,6384.61,398
2002/4/17,13:15:00,6383.16,6383.16,6383.16,6383.16,459
2002/4/17,13:16:00,6382.33,6382.33,6382.33,6382.33,404
2002/4/17,13:17:00,6380.05,6380.05,6380.05,6380.05,550
2002/4/17,13:18:00,6387.67,6387.67,6387.67,6387.67,460
2002/4/17,13:19:00,6378.99,6378.99,6378.99,6378.99,576
2002/4/17,13:20:00,6386.33,6386.33,6386.33,6386.33,493
2002/4/17,13:21:00,6384.90,6384.90,6384.90,6384.90,595
2002/4/17,13:22:00,6386.19,6386.19,6386.19,6386.19,630
2002/4/17,13:23:00,6388.46,6388.46,6388.46,6388.46,716
2002/4/17,13:24:00,6394.86,6394.86,6394.86,6394.86,678
2002/4/17,13:25:00,6393.77,6393.77,6393.77,6393.77,797
2002/4/17,13:26:00,6388.64,6388.64,6388.64,6388.64,755
2002/4/17,13:27:00,6385.79,6385.79,6385.79,6385.79,828
2002/4/17,13:28:00,6390.67,6390.67,6390.67,6390.67,950
2002/4/17,13:29:00,6379.67,6379.67,6379.67,6379.67,1177
2002/4/17,13:30:00,6390.68,6390.68,6390.68,6390.68,5104
2002/4/18,09:00:00,6390.68,6390.68,6390.68,6390.68,0
2002/4/18,09:01:00,6434.46,6434.46,6434.46,6434.46,0
2002/4/18,09:02:00,6428.62,6428.62,6428.62,6428.62,4993
2002/4/18,09:03:00,6430.28,6430.28,6430.28,6430.28,1228
2002/4/18,09:04:00,6430.03,6430.03,6430.03,6430.03,1178
2002/4/18,09:05:00,6427.96,6427.96,6427.96,6427.96,1108
2002/4/18,09:06:00,6426.56,6426.56,6426.56,6426.56,1162
2002/4/18,09:07:00,6421.52,6421.52,6421.52,6421.52,1105
2002/4/18,09:08:00,6424.44,6424.44,6424.44,6424.44,1414
2002/4/18,09:09:00,6426.69,6426.69,6426.69,6426.69,1318
2002/4/18,09:10:00,6430.55,6430.55,6430.55,6430.55,1162
2002/4/18,09:11:00,6422.67,6422.67,6422.67,6422.67,1290
2002/4/18,09:12:00,6422.82,6422.82,6422.82,6422.82,1454
2002/4/18,09:13:00,6423.24,6423.24,6423.24,6423.24,1350
2002/4/18,09:14:00,6415.69,6415.69,6415.69,6415.69,1086
2002/4/18,09:15:00,6417.71,6417.71,6417.71,6417.71,1086
2002/4/18,09:16:00,6415.91,6415.91,6415.91,6415.91,966
2002/4/18,09:17:00,6406.43,6406.43,6406.43,6406.43,848
2002/4/18,09:18:00,6399.16,6399.16,6399.16,6399.16,773
2002/4/18,09:19:00,6397.45,6397.45,6397.45,6397.45,766
2002/4/18,09:20:00,6397.80,6397.80,6397.80,6397.80,705
2002/4/18,09:21:00,6391.53,6391.53,6391.53,6391.53,850
2002/4/18,09:22:00,6386.53,6386.53,6386.53,6386.53,853
2002/4/18,09:23:00,6379.69,6379.69,6379.69,6379.69,720
2002/4/18,09:24:00,6377.25,6377.25,6377.25,6377.25,745
2002/4/18,09:25:00,6378.30,6378.30,6378.30,6378.30,813
2002/4/18,09:26:00,6373.97,6373.97,6373.97,6373.97,815
2002/4/18,09:27:00,6378.00,6378.00,6378.00,6378.00,733
2002/4/18,09:28:00,6391.47,6391.47,6391.47,6391.47,628
2002/4/18,09:29:00,6394.65,6394.65,6394.65,6394.65,733
2002/4/18,09:30:00,6398.22,6398.22,6398.22,6398.22,660
2002/4/18,09:31:00,6404.89,6404.89,6404.89,6404.89,685
2002/4/18,09:32:00,6399.80,6399.80,6399.80,6399.80,934
2002/4/18,09:33:00,6405.08,6405.08,6405.08,6405.08,776
2002/4/18,09:34:00,6412.23,6412.23,6412.23,6412.23,794
2002/4/18,09:35:00,6419.82,6419.82,6419.82,6419.82,896
2002/4/18,09:36:00,6419.05,6419.05,6419.05,6419.05,777
2002/4/18,09:37:00,6423.99,6423.99,6423.99,6423.99,847
2002/4/18,09:38:00,6429.43,6429.43,6429.43,6429.43,731
2002/4/18,09:39:00,6432.18,6432.18,6432.18,6432.18,903
2002/4/18,09:40:00,6432.64,6432.64,6432.64,6432.64,786
2002/4/18,09:41:00,6429.43,6429.43,6429.43,6429.43,862
2002/4/18,09:42:00,6430.25,6430.25,6430.25,6430.25,1209
2002/4/18,09:43:00,6429.30,6429.30,6429.30,6429.30,757
2002/4/18,09:44:00,6427.41,6427.41,6427.41,6427.41,653
2002/4/18,09:45:00,6427.12,6427.12,6427.12,6427.12,576
2002/4/18,09:46:00,6426.68,6426.68,6426.68,6426.68,628
2002/4/18,09:47:00,6425.03,6425.03,6425.03,6425.03,573
2002/4/18,09:48:00,6426.55,6426.55,6426.55,6426.55,610
2002/4/18,09:49:00,6421.07,6421.07,6421.07,6421.07,591
2002/4/18,09:50:00,6419.22,6419.22,6419.22,6419.22,640
2002/4/18,09:51:00,6424.18,6424.18,6424.18,6424.18,595
2002/4/18,09:52:00,6420.73,6420.73,6420.73,6420.73,833
2002/4/18,09:53:00,6418.02,6418.02,6418.02,6418.02,499
2002/4/18,09:54:00,6415.67,6415.67,6415.67,6415.67,554
2002/4/18,09:55:00,6419.68,6419.68,6419.68,6419.68,519
2002/4/18,09:56:00,6416.33,6416.33,6416.33,6416.33,556
2002/4/18,09:57:00,6414.63,6414.63,6414.63,6414.63,523
2002/4/18,09:58:00,6419.74,6419.74,6419.74,6419.74,557
2002/4/18,09:59:00,6416.13,6416.13,6416.13,6416.13,436
2002/4/18,10:00:00,6416.55,6416.55,6416.55,6416.55,489
2002/4/18,10:01:00,6415.57,6415.57,6415.57,6415.57,549
2002/4/18,10:02:00,6416.87,6416.87,6416.87,6416.87,584
2002/4/18,10:03:00,6417.71,6417.71,6417.71,6417.71,535
2002/4/18,10:04:00,6429.35,6429.35,6429.35,6429.35,506
2002/4/18,10:05:00,6422.68,6422.68,6422.68,6422.68,469
2002/4/18,10:06:00,6428.36,6428.36,6428.36,6428.36,465
2002/4/18,10:07:00,6433.54,6433.54,6433.54,6433.54,551
2002/4/18,10:08:00,6430.88,6430.88,6430.88,6430.88,571
2002/4/18,10:09:00,6436.39,6436.39,6436.39,6436.39,543
2002/4/18,10:10:00,6435.88,6435.88,6435.88,6435.88,490
2002/4/18,10:11:00,6436.16,6436.16,6436.16,6436.16,604
2002/4/18,10:12:00,6441.38,6441.38,6441.38,6441.38,719
2002/4/18,10:13:00,6437.27,6437.27,6437.27,6437.27,521
2002/4/18,10:14:00,6447.84,6447.84,6447.84,6447.84,685
2002/4/18,10:15:00,6445.79,6445.79,6445.79,6445.79,801
2002/4/18,10:16:00,6443.18,6443.18,6443.18,6443.18,642
2002/4/18,10:17:00,6450.30,6450.30,6450.30,6450.30,713
2002/4/18,10:18:00,6442.28,6442.28,6442.28,6442.28,583
2002/4/18,10:19:00,6438.88,6438.88,6438.88,6438.88,627
2002/4/18,10:20:00,6445.98,6445.98,6445.98,6445.98,545
2002/4/18,10:21:00,6442.01,6442.01,6442.01,6442.01,483
2002/4/18,10:22:00,6443.15,6443.15,6443.15,6443.15,547
2002/4/18,10:23:00,6437.70,6437.70,6437.70,6437.70,484
2002/4/18,10:24:00,6428.99,6428.99,6428.99,6428.99,420
2002/4/18,10:25:00,6434.17,6434.17,6434.17,6434.17,357
2002/4/18,10:26:00,6432.64,6432.64,6432.64,6432.64,432
2002/4/18,10:27:00,6424.27,6424.27,6424.27,6424.27,398
2002/4/18,10:28:00,6425.80,6425.80,6425.80,6425.80,403
2002/4/18,10:29:00,6423.14,6423.14,6423.14,6423.14,340
2002/4/18,10:30:00,6422.23,6422.23,6422.23,6422.23,331
2002/4/18,10:31:00,6423.80,6423.80,6423.80,6423.80,331
2002/4/18,10:32:00,6425.94,6425.94,6425.94,6425.94,415
2002/4/18,10:33:00,6421.99,6421.99,6421.99,6421.99,367
2002/4/18,10:34:00,6428.53,6428.53,6428.53,6428.53,340
2002/4/18,10:35:00,6427.84,6427.84,6427.84,6427.84,336
2002/4/18,10:36:00,6428.13,6428.13,6428.13,6428.13,343
2002/4/18,10:37:00,6425.62,6425.62,6425.62,6425.62,304
2002/4/18,10:38:00,6434.63,6434.63,6434.63,6434.63,349
2002/4/18,10:39:00,6430.07,6430.07,6430.07,6430.07,339
2002/4/18,10:40:00,6428.81,6428.81,6428.81,6428.81,316
2002/4/18,10:41:00,6433.12,6433.12,6433.12,6433.12,354
2002/4/18,10:42:00,6429.35,6429.35,6429.35,6429.35,310
2002/4/18,10:43:00,6431.36,6431.36,6431.36,6431.36,287
2002/4/18,10:44:00,6429.18,6429.18,6429.18,6429.18,284
2002/4/18,10:45:00,6430.07,6430.07,6430.07,6430.07,275
2002/4/18,10:46:00,6427.08,6427.08,6427.08,6427.08,281
2002/4/18,10:47:00,6430.27,6430.27,6430.27,6430.27,349
2002/4/18,10:48:00,6426.22,6426.22,6426.22,6426.22,397
2002/4/18,10:49:00,6425.12,6425.12,6425.12,6425.12,362
2002/4/18,10:50:00,6428.22,6428.22,6428.22,6428.22,323
2002/4/18,10:51:00,6425.03,6425.03,6425.03,6425.03,315
2002/4/18,10:52:00,6430.60,6430.60,6430.60,6430.60,518
2002/4/18,10:53:00,6432.51,6432.51,6432.51,6432.51,325
2002/4/18,10:54:00,6427.88,6427.88,6427.88,6427.88,310
2002/4/18,10:55:00,6420.34,6420.34,6420.34,6420.34,294
2002/4/18,10:56:00,6421.74,6421.74,6421.74,6421.74,265
2002/4/18,10:57:00,6423.22,6423.22,6423.22,6423.22,324
2002/4/18,10:58:00,6421.62,6421.62,6421.62,6421.62,350
2002/4/18,10:59:00,6421.83,6421.83,6421.83,6421.83,311
2002/4/18,11:00:00,6421.30,6421.30,6421.30,6421.30,467
2002/4/18,11:01:00,6419.16,6419.16,6419.16,6419.16,456
2002/4/18,11:02:00,6416.38,6416.38,6416.38,6416.38,503
2002/4/18,11:03:00,6419.29,6419.29,6419.29,6419.29,366
2002/4/18,11:04:00,6417.70,6417.70,6417.70,6417.70,379
2002/4/18,11:05:00,6420.28,6420.28,6420.28,6420.28,338
2002/4/18,11:06:00,6415.16,6415.16,6415.16,6415.16,392
2002/4/18,11:07:00,6409.84,6409.84,6409.84,6409.84,386
2002/4/18,11:08:00,6412.98,6412.98,6412.98,6412.98,393
2002/4/18,11:09:00,6408.69,6408.69,6408.69,6408.69,454
2002/4/18,11:10:00,6406.41,6406.41,6406.41,6406.41,565
2002/4/18,11:11:00,6405.45,6405.45,6405.45,6405.45,488
2002/4/18,11:12:00,6409.23,6409.23,6409.23,6409.23,542
2002/4/18,11:13:00,6403.30,6403.30,6403.30,6403.30,631
2002/4/18,11:14:00,6400.97,6400.97,6400.97,6400.97,449
2002/4/18,11:15:00,6395.40,6395.40,6395.40,6395.40,443
2002/4/18,11:16:00,6393.51,6393.51,6393.51,6393.51,467
2002/4/18,11:17:00,6393.74,6393.74,6393.74,6393.74,568
2002/4/18,11:18:00,6393.07,6393.07,6393.07,6393.07,503
2002/4/18,11:19:00,6391.43,6391.43,6391.43,6391.43,572
2002/4/18,11:20:00,6393.26,6393.26,6393.26,6393.26,419
2002/4/18,11:21:00,6397.38,6397.38,6397.38,6397.38,415
2002/4/18,11:22:00,6393.33,6393.33,6393.33,6393.33,481
2002/4/18,11:23:00,6397.75,6397.75,6397.75,6397.75,293
2002/4/18,11:24:00,6399.05,6399.05,6399.05,6399.05,291
2002/4/18,11:25:00,6402.47,6402.47,6402.47,6402.47,271
2002/4/18,11:26:00,6406.84,6406.84,6406.84,6406.84,309
2002/4/18,11:27:00,6405.66,6405.66,6405.66,6405.66,316
2002/4/18,11:28:00,6409.60,6409.60,6409.60,6409.60,350
2002/4/18,11:29:00,6407.84,6407.84,6407.84,6407.84,427
2002/4/18,11:30:00,6412.90,6412.90,6412.90,6412.90,389
2002/4/18,11:31:00,6418.44,6418.44,6418.44,6418.44,487
2002/4/18,11:32:00,6421.44,6421.44,6421.44,6421.44,662
2002/4/18,11:33:00,6415.08,6415.08,6415.08,6415.08,423
2002/4/18,11:34:00,6419.56,6419.56,6419.56,6419.56,325
2002/4/18,11:35:00,6423.88,6423.88,6423.88,6423.88,452
2002/4/18,11:36:00,6416.63,6416.63,6416.63,6416.63,397
2002/4/18,11:37:00,6418.01,6418.01,6418.01,6418.01,293
2002/4/18,11:38:00,6422.23,6422.23,6422.23,6422.23,348
2002/4/18,11:39:00,6421.40,6421.40,6421.40,6421.40,331
2002/4/18,11:40:00,6423.00,6423.00,6423.00,6423.00,334
2002/4/18,11:41:00,6423.57,6423.57,6423.57,6423.57,329
2002/4/18,11:42:00,6422.61,6422.61,6422.61,6422.61,348
2002/4/18,11:43:00,6420.41,6420.41,6420.41,6420.41,328
2002/4/18,11:44:00,6421.50,6421.50,6421.50,6421.50,279
2002/4/18,11:45:00,6428.30,6428.30,6428.30,6428.30,383
2002/4/18,11:46:00,6425.70,6425.70,6425.70,6425.70,280
2002/4/18,11:47:00,6424.50,6424.50,6424.50,6424.50,366
2002/4/18,11:48:00,6426.43,6426.43,6426.43,6426.43,288
2002/4/18,11:49:00,6426.48,6426.48,6426.48,6426.48,236
2002/4/18,11:50:00,6426.99,6426.99,6426.99,6426.99,243
2002/4/18,11:51:00,6422.13,6422.13,6422.13,6422.13,303
2002/4/18,11:52:00,6421.59,6421.59,6421.59,6421.59,310
2002/4/18,11:53:00,6426.23,6426.23,6426.23,6426.23,220
2002/4/18,11:54:00,6418.81,6418.81,6418.81,6418.81,244
2002/4/18,11:55:00,6425.14,6425.14,6425.14,6425.14,228
2002/4/18,11:56:00,6428.40,6428.40,6428.40,6428.40,202
2002/4/18,11:57:00,6427.52,6427.52,6427.52,6427.52,178
2002/4/18,11:58:00,6428.47,6428.47,6428.47,6428.47,198
2002/4/18,11:59:00,6428.34,6428.34,6428.34,6428.34,216
2002/4/18,12:00:00,6430.56,6430.56,6430.56,6430.56,157
2002/4/18,12:01:00,6423.78,6423.78,6423.78,6423.78,200
2002/4/18,12:02:00,6427.91,6427.91,6427.91,6427.91,258
2002/4/18,12:03:00,6420.45,6420.45,6420.45,6420.45,174
2002/4/18,12:04:00,6425.72,6425.72,6425.72,6425.72,176
2002/4/18,12:05:00,6421.97,6421.97,6421.97,6421.97,219
2002/4/18,12:06:00,6422.75,6422.75,6422.75,6422.75,186
2002/4/18,12:07:00,6423.02,6423.02,6423.02,6423.02,180
2002/4/18,12:08:00,6418.68,6418.68,6418.68,6418.68,168
2002/4/18,12:09:00,6422.58,6422.58,6422.58,6422.58,164
2002/4/18,12:10:00,6419.38,6419.38,6419.38,6419.38,184
2002/4/18,12:11:00,6415.15,6415.15,6415.15,6415.15,170
2002/4/18,12:12:00,6413.99,6413.99,6413.99,6413.99,245
2002/4/18,12:13:00,6411.29,6411.29,6411.29,6411.29,217
2002/4/18,12:14:00,6416.06,6416.06,6416.06,6416.06,212
2002/4/18,12:15:00,6409.93,6409.93,6409.93,6409.93,252
2002/4/18,12:16:00,6413.95,6413.95,6413.95,6413.95,322
2002/4/18,12:17:00,6416.37,6416.37,6416.37,6416.37,305
2002/4/18,12:18:00,6413.25,6413.25,6413.25,6413.25,258
2002/4/18,12:19:00,6415.32,6415.32,6415.32,6415.32,208
2002/4/18,12:20:00,6411.95,6411.95,6411.95,6411.95,234
2002/4/18,12:21:00,6412.89,6412.89,6412.89,6412.89,216
2002/4/18,12:22:00,6413.03,6413.03,6413.03,6413.03,293
2002/4/18,12:23:00,6411.58,6411.58,6411.58,6411.58,216
2002/4/18,12:24:00,6416.83,6416.83,6416.83,6416.83,213
2002/4/18,12:25:00,6415.49,6415.49,6415.49,6415.49,207
2002/4/18,12:26:00,6414.14,6414.14,6414.14,6414.14,323
2002/4/18,12:27:00,6422.25,6422.25,6422.25,6422.25,309
2002/4/18,12:28:00,6423.05,6423.05,6423.05,6423.05,279
2002/4/18,12:29:00,6425.22,6425.22,6425.22,6425.22,295
2002/4/18,12:30:00,6428.06,6428.06,6428.06,6428.06,370
2002/4/18,12:31:00,6420.81,6420.81,6420.81,6420.81,337
2002/4/18,12:32:00,6424.07,6424.07,6424.07,6424.07,410
2002/4/18,12:33:00,6426.44,6426.44,6426.44,6426.44,411
2002/4/18,12:34:00,6425.31,6425.31,6425.31,6425.31,293
2002/4/18,12:35:00,6421.28,6421.28,6421.28,6421.28,278
2002/4/18,12:36:00,6424.91,6424.91,6424.91,6424.91,293
2002/4/18,12:37:00,6427.28,6427.28,6427.28,6427.28,250
2002/4/18,12:38:00,6426.70,6426.70,6426.70,6426.70,207
2002/4/18,12:39:00,6417.91,6417.91,6417.91,6417.91,235
2002/4/18,12:40:00,6423.54,6423.54,6423.54,6423.54,253
2002/4/18,12:41:00,6419.21,6419.21,6419.21,6419.21,308
2002/4/18,12:42:00,6425.70,6425.70,6425.70,6425.70,301
2002/4/18,12:43:00,6414.86,6414.86,6414.86,6414.86,217
2002/4/18,12:44:00,6420.15,6420.15,6420.15,6420.15,199
2002/4/18,12:45:00,6416.98,6416.98,6416.98,6416.98,234
2002/4/18,12:46:00,6420.57,6420.57,6420.57,6420.57,291
2002/4/18,12:47:00,6413.67,6413.67,6413.67,6413.67,260
2002/4/18,12:48:00,6418.34,6418.34,6418.34,6418.34,240
2002/4/18,12:49:00,6416.87,6416.87,6416.87,6416.87,213
2002/4/18,12:50:00,6411.43,6411.43,6411.43,6411.43,287
2002/4/18,12:51:00,6413.10,6413.10,6413.10,6413.10,283
2002/4/18,12:52:00,6413.38,6413.38,6413.38,6413.38,350
2002/4/18,12:53:00,6415.88,6415.88,6415.88,6415.88,285
2002/4/18,12:54:00,6408.46,6408.46,6408.46,6408.46,249
2002/4/18,12:55:00,6407.89,6407.89,6407.89,6407.89,331
2002/4/18,12:56:00,6400.99,6400.99,6400.99,6400.99,355
2002/4/18,12:57:00,6403.11,6403.11,6403.11,6403.11,365
2002/4/18,12:58:00,6395.75,6395.75,6395.75,6395.75,394
2002/4/18,12:59:00,6394.97,6394.97,6394.97,6394.97,468
2002/4/18,13:00:00,6391.81,6391.81,6391.81,6391.81,453
2002/4/18,13:01:00,6390.51,6390.51,6390.51,6390.51,607
2002/4/18,13:02:00,6389.44,6389.44,6389.44,6389.44,785
2002/4/18,13:03:00,6386.33,6386.33,6386.33,6386.33,499
2002/4/18,13:04:00,6387.10,6387.10,6387.10,6387.10,472
2002/4/18,13:05:00,6387.15,6387.15,6387.15,6387.15,476
2002/4/18,13:06:00,6391.29,6391.29,6391.29,6391.29,433
2002/4/18,13:07:00,6387.50,6387.50,6387.50,6387.50,418
2002/4/18,13:08:00,6394.71,6394.71,6394.71,6394.71,397
2002/4/18,13:09:00,6392.48,6392.48,6392.48,6392.48,354
2002/4/18,13:10:00,6394.93,6394.93,6394.93,6394.93,313
2002/4/18,13:11:00,6392.98,6392.98,6392.98,6392.98,351
2002/4/18,13:12:00,6398.92,6398.92,6398.92,6398.92,433
2002/4/18,13:13:00,6397.72,6397.72,6397.72,6397.72,329
2002/4/18,13:14:00,6396.46,6396.46,6396.46,6396.46,278
2002/4/18,13:15:00,6400.81,6400.81,6400.81,6400.81,323
2002/4/18,13:16:00,6404.21,6404.21,6404.21,6404.21,334
2002/4/18,13:17:00,6404.07,6404.07,6404.07,6404.07,314
2002/4/18,13:18:00,6398.37,6398.37,6398.37,6398.37,357
2002/4/18,13:19:00,6398.58,6398.58,6398.58,6398.58,414
2002/4/18,13:20:00,6393.34,6393.34,6393.34,6393.34,406
2002/4/18,13:21:00,6391.53,6391.53,6391.53,6391.53,453
2002/4/18,13:22:00,6390.54,6390.54,6390.54,6390.54,555
2002/4/18,13:23:00,6389.25,6389.25,6389.25,6389.25,460
2002/4/18,13:24:00,6384.62,6384.62,6384.62,6384.62,522
2002/4/18,13:25:00,6384.53,6384.53,6384.53,6384.53,564
2002/4/18,13:26:00,6381.45,6381.45,6381.45,6381.45,714
2002/4/18,13:27:00,6384.88,6384.88,6384.88,6384.88,820
2002/4/18,13:28:00,6382.79,6382.79,6382.79,6382.79,804
2002/4/18,13:29:00,6380.04,6380.04,6380.04,6380.04,938
2002/4/18,13:30:00,6387.21,6387.21,6387.21,6387.21,4108
2002/4/19,09:00:00,6387.21,6387.21,6387.21,6387.21,0
2002/4/19,09:01:00,6397.54,6397.54,6397.54,6397.54,0
2002/4/19,09:02:00,6401.97,6401.97,6401.97,6401.97,4138
2002/4/19,09:03:00,6402.69,6402.69,6402.69,6402.69,1106
2002/4/19,09:04:00,6411.74,6411.74,6411.74,6411.74,1060
2002/4/19,09:05:00,6410.32,6410.32,6410.32,6410.32,867
2002/4/19,09:06:00,6412.56,6412.56,6412.56,6412.56,1123
2002/4/19,09:07:00,6417.13,6417.13,6417.13,6417.13,1015
2002/4/19,09:08:00,6426.11,6426.11,6426.11,6426.11,1134
2002/4/19,09:09:00,6426.10,6426.10,6426.10,6426.10,978
2002/4/19,09:10:00,6427.69,6427.69,6427.69,6427.69,950
2002/4/19,09:11:00,6427.31,6427.31,6427.31,6427.31,887
2002/4/19,09:12:00,6427.79,6427.79,6427.79,6427.79,1167
2002/4/19,09:13:00,6426.43,6426.43,6426.43,6426.43,931
2002/4/19,09:14:00,6419.23,6419.23,6419.23,6419.23,829
2002/4/19,09:15:00,6422.95,6422.95,6422.95,6422.95,692
2002/4/19,09:16:00,6423.78,6423.78,6423.78,6423.78,761
2002/4/19,09:17:00,6421.45,6421.45,6421.45,6421.45,693
2002/4/19,09:18:00,6416.25,6416.25,6416.25,6416.25,677
2002/4/19,09:19:00,6414.58,6414.58,6414.58,6414.58,641
2002/4/19,09:20:00,6420.09,6420.09,6420.09,6420.09,621
2002/4/19,09:21:00,6414.08,6414.08,6414.08,6414.08,581
2002/4/19,09:22:00,6413.89,6413.89,6413.89,6413.89,615
2002/4/19,09:23:00,6418.36,6418.36,6418.36,6418.36,628
2002/4/19,09:24:00,6415.35,6415.35,6415.35,6415.35,558
2002/4/19,09:25:00,6414.51,6414.51,6414.51,6414.51,539
2002/4/19,09:26:00,6419.12,6419.12,6419.12,6419.12,523
2002/4/19,09:27:00,6417.43,6417.43,6417.43,6417.43,506
2002/4/19,09:28:00,6414.98,6414.98,6414.98,6414.98,478
2002/4/19,09:29:00,6413.70,6413.70,6413.70,6413.70,424
2002/4/19,09:30:00,6409.70,6409.70,6409.70,6409.70,457
2002/4/19,09:31:00,6414.48,6414.48,6414.48,6414.48,573
2002/4/19,09:32:00,6411.12,6411.12,6411.12,6411.12,697
2002/4/19,09:33:00,6412.03,6412.03,6412.03,6412.03,460
2002/4/19,09:34:00,6417.73,6417.73,6417.73,6417.73,689
2002/4/19,09:35:00,6416.41,6416.41,6416.41,6416.41,534
2002/4/19,09:36:00,6420.83,6420.83,6420.83,6420.83,630
2002/4/19,09:37:00,6419.68,6419.68,6419.68,6419.68,608
2002/4/19,09:38:00,6419.20,6419.20,6419.20,6419.20,605
2002/4/19,09:39:00,6418.25,6418.25,6418.25,6418.25,485
2002/4/19,09:40:00,6425.30,6425.30,6425.30,6425.30,447
2002/4/19,09:41:00,6415.38,6415.38,6415.38,6415.38,507
2002/4/19,09:42:00,6423.22,6423.22,6423.22,6423.22,641
2002/4/19,09:43:00,6418.75,6418.75,6418.75,6418.75,549
2002/4/19,09:44:00,6424.01,6424.01,6424.01,6424.01,574
2002/4/19,09:45:00,6421.78,6421.78,6421.78,6421.78,605
2002/4/19,09:46:00,6417.90,6417.90,6417.90,6417.90,568
2002/4/19,09:47:00,6422.93,6422.93,6422.93,6422.93,734
2002/4/19,09:48:00,6421.92,6421.92,6421.92,6421.92,677
2002/4/19,09:49:00,6422.35,6422.35,6422.35,6422.35,611
2002/4/19,09:50:00,6419.96,6419.96,6419.96,6419.96,625
2002/4/19,09:51:00,6423.41,6423.41,6423.41,6423.41,590
2002/4/19,09:52:00,6420.42,6420.42,6420.42,6420.42,518
2002/4/19,09:53:00,6426.48,6426.48,6426.48,6426.48,599
2002/4/19,09:54:00,6423.30,6423.30,6423.30,6423.30,526
2002/4/19,09:55:00,6427.89,6427.89,6427.89,6427.89,673
2002/4/19,09:56:00,6429.61,6429.61,6429.61,6429.61,706
2002/4/19,09:57:00,6428.28,6428.28,6428.28,6428.28,676
2002/4/19,09:58:00,6428.81,6428.81,6428.81,6428.81,680
2002/4/19,09:59:00,6422.23,6422.23,6422.23,6422.23,574
2002/4/19,10:00:00,6425.39,6425.39,6425.39,6425.39,520
2002/4/19,10:01:00,6425.40,6425.40,6425.40,6425.40,582
2002/4/19,10:02:00,6418.76,6418.76,6418.76,6418.76,701
2002/4/19,10:03:00,6417.65,6417.65,6417.65,6417.65,418
2002/4/19,10:04:00,6413.94,6413.94,6413.94,6413.94,500
2002/4/19,10:05:00,6415.18,6415.18,6415.18,6415.18,456
2002/4/19,10:06:00,6411.20,6411.20,6411.20,6411.20,453
2002/4/19,10:07:00,6409.25,6409.25,6409.25,6409.25,464
2002/4/19,10:08:00,6404.48,6404.48,6404.48,6404.48,463
2002/4/19,10:09:00,6402.07,6402.07,6402.07,6402.07,401
2002/4/19,10:10:00,6402.13,6402.13,6402.13,6402.13,520
2002/4/19,10:11:00,6403.84,6403.84,6403.84,6403.84,514
2002/4/19,10:12:00,6397.54,6397.54,6397.54,6397.54,699
2002/4/19,10:13:00,6398.97,6398.97,6398.97,6398.97,657
2002/4/19,10:14:00,6392.90,6392.90,6392.90,6392.90,643
2002/4/19,10:15:00,6398.46,6398.46,6398.46,6398.46,703
2002/4/19,10:16:00,6396.82,6396.82,6396.82,6396.82,615
2002/4/19,10:17:00,6400.04,6400.04,6400.04,6400.04,591
2002/4/19,10:18:00,6403.81,6403.81,6403.81,6403.81,514
2002/4/19,10:19:00,6399.63,6399.63,6399.63,6399.63,435
2002/4/19,10:20:00,6404.02,6404.02,6404.02,6404.02,380
2002/4/19,10:21:00,6397.51,6397.51,6397.51,6397.51,403
2002/4/19,10:22:00,6402.22,6402.22,6402.22,6402.22,493
2002/4/19,10:23:00,6397.73,6397.73,6397.73,6397.73,348
2002/4/19,10:24:00,6409.06,6409.06,6409.06,6409.06,361
2002/4/19,10:25:00,6400.13,6400.13,6400.13,6400.13,306
2002/4/19,10:26:00,6404.38,6404.38,6404.38,6404.38,335
2002/4/19,10:27:00,6414.73,6414.73,6414.73,6414.73,288
2002/4/19,10:28:00,6409.85,6409.85,6409.85,6409.85,382
2002/4/19,10:29:00,6414.00,6414.00,6414.00,6414.00,316
2002/4/19,10:30:00,6405.77,6405.77,6405.77,6405.77,400
2002/4/19,10:31:00,6407.91,6407.91,6407.91,6407.91,398
2002/4/19,10:32:00,6407.72,6407.72,6407.72,6407.72,438
2002/4/19,10:33:00,6414.15,6414.15,6414.15,6414.15,364
2002/4/19,10:34:00,6412.92,6412.92,6412.92,6412.92,318
2002/4/19,10:35:00,6412.20,6412.20,6412.20,6412.20,352
2002/4/19,10:36:00,6417.07,6417.07,6417.07,6417.07,288
2002/4/19,10:37:00,6418.97,6418.97,6418.97,6418.97,423
2002/4/19,10:38:00,6417.41,6417.41,6417.41,6417.41,329
2002/4/19,10:39:00,6422.76,6422.76,6422.76,6422.76,317
2002/4/19,10:40:00,6416.68,6416.68,6416.68,6416.68,282
2002/4/19,10:41:00,6422.34,6422.34,6422.34,6422.34,277
2002/4/19,10:42:00,6421.03,6421.03,6421.03,6421.03,326
2002/4/19,10:43:00,6425.88,6425.88,6425.88,6425.88,287
2002/4/19,10:44:00,6424.26,6424.26,6424.26,6424.26,280
2002/4/19,10:45:00,6421.57,6421.57,6421.57,6421.57,283
2002/4/19,10:46:00,6426.25,6426.25,6426.25,6426.25,259
2002/4/19,10:47:00,6427.51,6427.51,6427.51,6427.51,284
2002/4/19,10:48:00,6427.10,6427.10,6427.10,6427.10,257
2002/4/19,10:49:00,6426.99,6426.99,6426.99,6426.99,275
2002/4/19,10:50:00,6425.00,6425.00,6425.00,6425.00,293
2002/4/19,10:51:00,6428.71,6428.71,6428.71,6428.71,277
2002/4/19,10:52:00,6431.33,6431.33,6431.33,6431.33,313
2002/4/19,10:53:00,6426.08,6426.08,6426.08,6426.08,268
2002/4/19,10:54:00,6429.28,6429.28,6429.28,6429.28,276
2002/4/19,10:55:00,6425.24,6425.24,6425.24,6425.24,240
2002/4/19,10:56:00,6425.45,6425.45,6425.45,6425.45,233
2002/4/19,10:57:00,6428.02,6428.02,6428.02,6428.02,292
2002/4/19,10:58:00,6420.44,6420.44,6420.44,6420.44,255
2002/4/19,10:59:00,6428.88,6428.88,6428.88,6428.88,198
2002/4/19,11:00:00,6417.65,6417.65,6417.65,6417.65,222
2002/4/19,11:01:00,6420.72,6420.72,6420.72,6420.72,201
2002/4/19,11:02:00,6425.48,6425.48,6425.48,6425.48,308
2002/4/19,11:03:00,6419.10,6419.10,6419.10,6419.10,205
2002/4/19,11:04:00,6428.39,6428.39,6428.39,6428.39,320
2002/4/19,11:05:00,6429.05,6429.05,6429.05,6429.05,308
2002/4/19,11:06:00,6428.53,6428.53,6428.53,6428.53,220
2002/4/19,11:07:00,6434.74,6434.74,6434.74,6434.74,247
2002/4/19,11:08:00,6427.14,6427.14,6427.14,6427.14,274
2002/4/19,11:09:00,6430.59,6430.59,6430.59,6430.59,238
2002/4/19,11:10:00,6433.73,6433.73,6433.73,6433.73,233
2002/4/19,11:11:00,6438.60,6438.60,6438.60,6438.60,265
2002/4/19,11:12:00,6430.89,6430.89,6430.89,6430.89,314
2002/4/19,11:13:00,6437.65,6437.65,6437.65,6437.65,263
2002/4/19,11:14:00,6435.88,6435.88,6435.88,6435.88,266
2002/4/19,11:15:00,6438.49,6438.49,6438.49,6438.49,300
2002/4/19,11:16:00,6442.97,6442.97,6442.97,6442.97,286
2002/4/19,11:17:00,6443.49,6443.49,6443.49,6443.49,338
2002/4/19,11:18:00,6445.73,6445.73,6445.73,6445.73,276
2002/4/19,11:19:00,6442.07,6442.07,6442.07,6442.07,276
2002/4/19,11:20:00,6438.04,6438.04,6438.04,6438.04,329
2002/4/19,11:21:00,6441.87,6441.87,6441.87,6441.87,390
2002/4/19,11:22:00,6441.41,6441.41,6441.41,6441.41,376
2002/4/19,11:23:00,6443.45,6443.45,6443.45,6443.45,263
2002/4/19,11:24:00,6440.33,6440.33,6440.33,6440.33,264
2002/4/19,11:25:00,6437.32,6437.32,6437.32,6437.32,267
2002/4/19,11:26:00,6440.80,6440.80,6440.80,6440.80,302
2002/4/19,11:27:00,6442.32,6442.32,6442.32,6442.32,327
2002/4/19,11:28:00,6448.58,6448.58,6448.58,6448.58,262
2002/4/19,11:29:00,6449.27,6449.27,6449.27,6449.27,259
2002/4/19,11:30:00,6449.04,6449.04,6449.04,6449.04,340
2002/4/19,11:31:00,6454.05,6454.05,6454.05,6454.05,386
2002/4/19,11:32:00,6456.60,6456.60,6456.60,6456.60,471
2002/4/19,11:33:00,6457.82,6457.82,6457.82,6457.82,460
2002/4/19,11:34:00,6455.80,6455.80,6455.80,6455.80,504
2002/4/19,11:35:00,6457.24,6457.24,6457.24,6457.24,472
2002/4/19,11:36:00,6459.78,6459.78,6459.78,6459.78,442
2002/4/19,11:37:00,6460.29,6460.29,6460.29,6460.29,508
2002/4/19,11:38:00,6458.46,6458.46,6458.46,6458.46,378
2002/4/19,11:39:00,6459.80,6459.80,6459.80,6459.80,336
2002/4/19,11:40:00,6454.93,6454.93,6454.93,6454.93,319
2002/4/19,11:41:00,6452.29,6452.29,6452.29,6452.29,299
2002/4/19,11:42:00,6457.81,6457.81,6457.81,6457.81,326
2002/4/19,11:43:00,6453.85,6453.85,6453.85,6453.85,307
2002/4/19,11:44:00,6449.71,6449.71,6449.71,6449.71,278
2002/4/19,11:45:00,6458.55,6458.55,6458.55,6458.55,232
2002/4/19,11:46:00,6451.14,6451.14,6451.14,6451.14,282
2002/4/19,11:47:00,6450.20,6450.20,6450.20,6450.20,267
2002/4/19,11:48:00,6456.73,6456.73,6456.73,6456.73,243
2002/4/19,11:49:00,6460.87,6460.87,6460.87,6460.87,204
2002/4/19,11:50:00,6447.85,6447.85,6447.85,6447.85,196
2002/4/19,11:51:00,6453.03,6453.03,6453.03,6453.03,203
2002/4/19,11:52:00,6451.98,6451.98,6451.98,6451.98,249
2002/4/19,11:53:00,6450.78,6450.78,6450.78,6450.78,233
2002/4/19,11:54:00,6447.52,6447.52,6447.52,6447.52,235
2002/4/19,11:55:00,6445.66,6445.66,6445.66,6445.66,201
2002/4/19,11:56:00,6454.76,6454.76,6454.76,6454.76,225
2002/4/19,11:57:00,6449.80,6449.80,6449.80,6449.80,193
2002/4/19,11:58:00,6443.46,6443.46,6443.46,6443.46,248
2002/4/19,11:59:00,6449.47,6449.47,6449.47,6449.47,169
2002/4/19,12:00:00,6443.53,6443.53,6443.53,6443.53,201
2002/4/19,12:01:00,6450.06,6450.06,6450.06,6450.06,213
2002/4/19,12:02:00,6454.23,6454.23,6454.23,6454.23,370
2002/4/19,12:03:00,6452.85,6452.85,6452.85,6452.85,407
2002/4/19,12:04:00,6452.46,6452.46,6452.46,6452.46,310
2002/4/19,12:05:00,6452.51,6452.51,6452.51,6452.51,259
2002/4/19,12:06:00,6453.48,6453.48,6453.48,6453.48,331
2002/4/19,12:07:00,6458.27,6458.27,6458.27,6458.27,268
2002/4/19,12:08:00,6452.49,6452.49,6452.49,6452.49,261
2002/4/19,12:09:00,6454.29,6454.29,6454.29,6454.29,223
2002/4/19,12:10:00,6457.80,6457.80,6457.80,6457.80,219
2002/4/19,12:11:00,6456.23,6456.23,6456.23,6456.23,305
2002/4/19,12:12:00,6455.80,6455.80,6455.80,6455.80,329
2002/4/19,12:13:00,6452.51,6452.51,6452.51,6452.51,211
2002/4/19,12:14:00,6454.43,6454.43,6454.43,6454.43,293
2002/4/19,12:15:00,6454.17,6454.17,6454.17,6454.17,248
2002/4/19,12:16:00,6451.55,6451.55,6451.55,6451.55,232
2002/4/19,12:17:00,6449.58,6449.58,6449.58,6449.58,276
2002/4/19,12:18:00,6447.23,6447.23,6447.23,6447.23,213
2002/4/19,12:19:00,6451.89,6451.89,6451.89,6451.89,210
2002/4/19,12:20:00,6444.96,6444.96,6444.96,6444.96,275
2002/4/19,12:21:00,6440.20,6440.20,6440.20,6440.20,217
2002/4/19,12:22:00,6443.20,6443.20,6443.20,6443.20,333
2002/4/19,12:23:00,6443.72,6443.72,6443.72,6443.72,221
2002/4/19,12:24:00,6445.79,6445.79,6445.79,6445.79,251
2002/4/19,12:25:00,6439.69,6439.69,6439.69,6439.69,382
2002/4/19,12:26:00,6438.85,6438.85,6438.85,6438.85,319
2002/4/19,12:27:00,6435.08,6435.08,6435.08,6435.08,311
2002/4/19,12:28:00,6436.78,6436.78,6436.78,6436.78,283
2002/4/19,12:29:00,6437.13,6437.13,6437.13,6437.13,337
2002/4/19,12:30:00,6437.36,6437.36,6437.36,6437.36,317
2002/4/19,12:31:00,6432.62,6432.62,6432.62,6432.62,391
2002/4/19,12:32:00,6433.24,6433.24,6433.24,6433.24,616
2002/4/19,12:33:00,6429.67,6429.67,6429.67,6429.67,533
2002/4/19,12:34:00,6427.40,6427.40,6427.40,6427.40,436
2002/4/19,12:35:00,6423.46,6423.46,6423.46,6423.46,503
2002/4/19,12:36:00,6426.58,6426.58,6426.58,6426.58,370
2002/4/19,12:37:00,6422.69,6422.69,6422.69,6422.69,465
2002/4/19,12:38:00,6418.96,6418.96,6418.96,6418.96,373
2002/4/19,12:39:00,6414.09,6414.09,6414.09,6414.09,338
2002/4/19,12:40:00,6420.01,6420.01,6420.01,6420.01,350
2002/4/19,12:41:00,6418.17,6418.17,6418.17,6418.17,398
2002/4/19,12:42:00,6418.95,6418.95,6418.95,6418.95,423
2002/4/19,12:43:00,6415.61,6415.61,6415.61,6415.61,361
2002/4/19,12:44:00,6415.11,6415.11,6415.11,6415.11,358
2002/4/19,12:45:00,6413.38,6413.38,6413.38,6413.38,449
2002/4/19,12:46:00,6407.17,6407.17,6407.17,6407.17,345
2002/4/19,12:47:00,6406.86,6406.86,6406.86,6406.86,411
2002/4/19,12:48:00,6412.26,6412.26,6412.26,6412.26,323
2002/4/19,12:49:00,6412.16,6412.16,6412.16,6412.16,376
2002/4/19,12:50:00,6409.48,6409.48,6409.48,6409.48,355
2002/4/19,12:51:00,6408.61,6408.61,6408.61,6408.61,287
2002/4/19,12:52:00,6412.79,6412.79,6412.79,6412.79,398
2002/4/19,12:53:00,6414.42,6414.42,6414.42,6414.42,285
2002/4/19,12:54:00,6411.90,6411.90,6411.90,6411.90,295
2002/4/19,12:55:00,6414.02,6414.02,6414.02,6414.02,213
2002/4/19,12:56:00,6417.15,6417.15,6417.15,6417.15,259
2002/4/19,12:57:00,6417.34,6417.34,6417.34,6417.34,303
2002/4/19,12:58:00,6421.52,6421.52,6421.52,6421.52,245
2002/4/19,12:59:00,6428.43,6428.43,6428.43,6428.43,213
2002/4/19,13:00:00,6428.65,6428.65,6428.65,6428.65,255
2002/4/19,13:01:00,6427.42,6427.42,6427.42,6427.42,263
2002/4/19,13:02:00,6428.29,6428.29,6428.29,6428.29,283
2002/4/19,13:03:00,6425.29,6425.29,6425.29,6425.29,330
2002/4/19,13:04:00,6427.63,6427.63,6427.63,6427.63,404
2002/4/19,13:05:00,6434.24,6434.24,6434.24,6434.24,313
2002/4/19,13:06:00,6435.15,6435.15,6435.15,6435.15,419
2002/4/19,13:07:00,6432.33,6432.33,6432.33,6432.33,307
2002/4/19,13:08:00,6432.56,6432.56,6432.56,6432.56,459
2002/4/19,13:09:00,6431.22,6431.22,6431.22,6431.22,343
2002/4/19,13:10:00,6430.83,6430.83,6430.83,6430.83,319
2002/4/19,13:11:00,6426.38,6426.38,6426.38,6426.38,401
2002/4/19,13:12:00,6430.34,6430.34,6430.34,6430.34,424
2002/4/19,13:13:00,6422.53,6422.53,6422.53,6422.53,449
2002/4/19,13:14:00,6432.25,6432.25,6432.25,6432.25,514
2002/4/19,13:15:00,6427.16,6427.16,6427.16,6427.16,535
2002/4/19,13:16:00,6431.08,6431.08,6431.08,6431.08,527
2002/4/19,13:17:00,6435.26,6435.26,6435.26,6435.26,470
2002/4/19,13:18:00,6439.04,6439.04,6439.04,6439.04,535
2002/4/19,13:19:00,6436.43,6436.43,6436.43,6436.43,581
2002/4/19,13:20:00,6440.82,6440.82,6440.82,6440.82,596
2002/4/19,13:21:00,6438.97,6438.97,6438.97,6438.97,584
2002/4/19,13:22:00,6440.77,6440.77,6440.77,6440.77,774
2002/4/19,13:23:00,6446.62,6446.62,6446.62,6446.62,668
2002/4/19,13:24:00,6444.06,6444.06,6444.06,6444.06,620
2002/4/19,13:25:00,6442.15,6442.15,6442.15,6442.15,668
2002/4/19,13:26:00,6441.98,6441.98,6441.98,6441.98,712
2002/4/19,13:27:00,6448.46,6448.46,6448.46,6448.46,717
2002/4/19,13:28:00,6450.37,6450.37,6450.37,6450.37,715
2002/4/19,13:29:00,6443.93,6443.93,6443.93,6443.93,896
2002/4/19,13:30:00,6448.12,6448.12,6448.12,6448.12,4066
2002/4/22,09:00:00,6448.12,6448.12,6448.12,6448.12,0
2002/4/22,09:01:00,6470.45,6470.45,6470.45,6470.45,0
2002/4/22,09:02:00,6460.57,6460.57,6460.57,6460.57,6359
2002/4/22,09:03:00,6454.28,6454.28,6454.28,6454.28,906
2002/4/22,09:04:00,6456.21,6456.21,6456.21,6456.21,991
2002/4/22,09:05:00,6457.73,6457.73,6457.73,6457.73,1075
2002/4/22,09:06:00,6452.56,6452.56,6452.56,6452.56,1033
2002/4/22,09:07:00,6451.90,6451.90,6451.90,6451.90,892
2002/4/22,09:08:00,6456.06,6456.06,6456.06,6456.06,976
2002/4/22,09:09:00,6454.57,6454.57,6454.57,6454.57,957
2002/4/22,09:10:00,6460.28,6460.28,6460.28,6460.28,864
2002/4/22,09:11:00,6464.56,6464.56,6464.56,6464.56,848
2002/4/22,09:12:00,6463.96,6463.96,6463.96,6463.96,916
2002/4/22,09:13:00,6468.72,6468.72,6468.72,6468.72,882
2002/4/22,09:14:00,6467.33,6467.33,6467.33,6467.33,838
2002/4/22,09:15:00,6469.75,6469.75,6469.75,6469.75,914
2002/4/22,09:16:00,6467.19,6467.19,6467.19,6467.19,791
2002/4/22,09:17:00,6467.06,6467.06,6467.06,6467.06,885
2002/4/22,09:18:00,6456.67,6456.67,6456.67,6456.67,902
2002/4/22,09:19:00,6461.27,6461.27,6461.27,6461.27,828
2002/4/22,09:20:00,6462.07,6462.07,6462.07,6462.07,746
2002/4/22,09:21:00,6458.53,6458.53,6458.53,6458.53,755
2002/4/22,09:22:00,6458.83,6458.83,6458.83,6458.83,763
2002/4/22,09:23:00,6462.77,6462.77,6462.77,6462.77,684
2002/4/22,09:24:00,6454.27,6454.27,6454.27,6454.27,708
2002/4/22,09:25:00,6452.28,6452.28,6452.28,6452.28,620
2002/4/22,09:26:00,6459.61,6459.61,6459.61,6459.61,741
2002/4/22,09:27:00,6456.62,6456.62,6456.62,6456.62,713
2002/4/22,09:28:00,6456.89,6456.89,6456.89,6456.89,739
2002/4/22,09:29:00,6457.17,6457.17,6457.17,6457.17,605
2002/4/22,09:30:00,6461.69,6461.69,6461.69,6461.69,615
2002/4/22,09:31:00,6466.18,6466.18,6466.18,6466.18,600
2002/4/22,09:32:00,6462.31,6462.31,6462.31,6462.31,639
2002/4/22,09:33:00,6462.18,6462.18,6462.18,6462.18,507
2002/4/22,09:34:00,6462.03,6462.03,6462.03,6462.03,474
2002/4/22,09:35:00,6459.64,6459.64,6459.64,6459.64,500
2002/4/22,09:36:00,6463.12,6463.12,6463.12,6463.12,573
2002/4/22,09:37:00,6459.18,6459.18,6459.18,6459.18,532
2002/4/22,09:38:00,6457.00,6457.00,6457.00,6457.00,532
2002/4/22,09:39:00,6462.60,6462.60,6462.60,6462.60,669
2002/4/22,09:40:00,6459.06,6459.06,6459.06,6459.06,495
2002/4/22,09:41:00,6461.68,6461.68,6461.68,6461.68,831
2002/4/22,09:42:00,6472.61,6472.61,6472.61,6472.61,666
2002/4/22,09:43:00,6471.81,6471.81,6471.81,6471.81,515
2002/4/22,09:44:00,6472.16,6472.16,6472.16,6472.16,493
2002/4/22,09:45:00,6474.84,6474.84,6474.84,6474.84,445
2002/4/22,09:46:00,6473.38,6473.38,6473.38,6473.38,454
2002/4/22,09:47:00,6479.82,6479.82,6479.82,6479.82,542
2002/4/22,09:48:00,6466.68,6466.68,6466.68,6466.68,509
2002/4/22,09:49:00,6472.53,6472.53,6472.53,6472.53,450
2002/4/22,09:50:00,6471.50,6471.50,6471.50,6471.50,550
2002/4/22,09:51:00,6474.12,6474.12,6474.12,6474.12,404
2002/4/22,09:52:00,6478.28,6478.28,6478.28,6478.28,541
2002/4/22,09:53:00,6475.83,6475.83,6475.83,6475.83,366
2002/4/22,09:54:00,6480.24,6480.24,6480.24,6480.24,352
2002/4/22,09:55:00,6474.77,6474.77,6474.77,6474.77,345
2002/4/22,09:56:00,6475.74,6475.74,6475.74,6475.74,370
2002/4/22,09:57:00,6474.61,6474.61,6474.61,6474.61,499
2002/4/22,09:58:00,6472.36,6472.36,6472.36,6472.36,399
2002/4/22,09:59:00,6477.09,6477.09,6477.09,6477.09,468
2002/4/22,10:00:00,6477.51,6477.51,6477.51,6477.51,494
2002/4/22,10:01:00,6479.21,6479.21,6479.21,6479.21,508
2002/4/22,10:02:00,6477.70,6477.70,6477.70,6477.70,846
2002/4/22,10:03:00,6475.95,6475.95,6475.95,6475.95,683
2002/4/22,10:04:00,6479.80,6479.80,6479.80,6479.80,630
2002/4/22,10:05:00,6484.93,6484.93,6484.93,6484.93,552
2002/4/22,10:06:00,6475.20,6475.20,6475.20,6475.20,530
2002/4/22,10:07:00,6475.49,6475.49,6475.49,6475.49,509
2002/4/22,10:08:00,6471.73,6471.73,6471.73,6471.73,479
2002/4/22,10:09:00,6476.94,6476.94,6476.94,6476.94,465
2002/4/22,10:10:00,6469.57,6469.57,6469.57,6469.57,409
2002/4/22,10:11:00,6473.36,6473.36,6473.36,6473.36,448
2002/4/22,10:12:00,6461.62,6461.62,6461.62,6461.62,645
2002/4/22,10:13:00,6467.77,6467.77,6467.77,6467.77,473
2002/4/22,10:14:00,6466.79,6466.79,6466.79,6466.79,371
2002/4/22,10:15:00,6455.64,6455.64,6455.64,6455.64,426
2002/4/22,10:16:00,6461.24,6461.24,6461.24,6461.24,351
2002/4/22,10:17:00,6448.67,6448.67,6448.67,6448.67,426
2002/4/22,10:18:00,6456.61,6456.61,6456.61,6456.61,481
2002/4/22,10:19:00,6454.89,6454.89,6454.89,6454.89,522
2002/4/22,10:20:00,6449.74,6449.74,6449.74,6449.74,525
2002/4/22,10:21:00,6443.45,6443.45,6443.45,6443.45,488
2002/4/22,10:22:00,6441.91,6441.91,6441.91,6441.91,573
2002/4/22,10:23:00,6438.19,6438.19,6438.19,6438.19,458
2002/4/22,10:24:00,6437.78,6437.78,6437.78,6437.78,568
2002/4/22,10:25:00,6434.13,6434.13,6434.13,6434.13,539
2002/4/22,10:26:00,6433.90,6433.90,6433.90,6433.90,467
2002/4/22,10:27:00,6436.38,6436.38,6436.38,6436.38,500
2002/4/22,10:28:00,6429.92,6429.92,6429.92,6429.92,486
2002/4/22,10:29:00,6431.06,6431.06,6431.06,6431.06,445
2002/4/22,10:30:00,6428.93,6428.93,6428.93,6428.93,452
2002/4/22,10:31:00,6430.61,6430.61,6430.61,6430.61,486
2002/4/22,10:32:00,6424.78,6424.78,6424.78,6424.78,560
2002/4/22,10:33:00,6426.68,6426.68,6426.68,6426.68,529
2002/4/22,10:34:00,6424.91,6424.91,6424.91,6424.91,430
2002/4/22,10:35:00,6431.53,6431.53,6431.53,6431.53,472
2002/4/22,10:36:00,6432.53,6432.53,6432.53,6432.53,597
2002/4/22,10:37:00,6435.82,6435.82,6435.82,6435.82,448
2002/4/22,10:38:00,6440.58,6440.58,6440.58,6440.58,404
2002/4/22,10:39:00,6438.03,6438.03,6438.03,6438.03,436
2002/4/22,10:40:00,6445.93,6445.93,6445.93,6445.93,409
2002/4/22,10:41:00,6449.17,6449.17,6449.17,6449.17,461
2002/4/22,10:42:00,6445.44,6445.44,6445.44,6445.44,452
2002/4/22,10:43:00,6448.26,6448.26,6448.26,6448.26,397
2002/4/22,10:44:00,6451.07,6451.07,6451.07,6451.07,379
2002/4/22,10:45:00,6456.83,6456.83,6456.83,6456.83,394
2002/4/22,10:46:00,6452.04,6452.04,6452.04,6452.04,359
2002/4/22,10:47:00,6458.81,6458.81,6458.81,6458.81,365
2002/4/22,10:48:00,6453.78,6453.78,6453.78,6453.78,337
2002/4/22,10:49:00,6451.89,6451.89,6451.89,6451.89,268
2002/4/22,10:50:00,6447.12,6447.12,6447.12,6447.12,260
2002/4/22,10:51:00,6449.37,6449.37,6449.37,6449.37,305
2002/4/22,10:52:00,6438.95,6438.95,6438.95,6438.95,347
2002/4/22,10:53:00,6446.16,6446.16,6446.16,6446.16,284
2002/4/22,10:54:00,6446.98,6446.98,6446.98,6446.98,279
2002/4/22,10:55:00,6445.89,6445.89,6445.89,6445.89,257
2002/4/22,10:56:00,6451.21,6451.21,6451.21,6451.21,402
2002/4/22,10:57:00,6446.06,6446.06,6446.06,6446.06,264
2002/4/22,10:58:00,6441.71,6441.71,6441.71,6441.71,206
2002/4/22,10:59:00,6453.08,6453.08,6453.08,6453.08,224
2002/4/22,11:00:00,6446.92,6446.92,6446.92,6446.92,250
2002/4/22,11:01:00,6448.87,6448.87,6448.87,6448.87,243
2002/4/22,11:02:00,6450.56,6450.56,6450.56,6450.56,281
2002/4/22,11:03:00,6450.12,6450.12,6450.12,6450.12,184
2002/4/22,11:04:00,6453.93,6453.93,6453.93,6453.93,220
2002/4/22,11:05:00,6453.71,6453.71,6453.71,6453.71,250
2002/4/22,11:06:00,6457.23,6457.23,6457.23,6457.23,182
2002/4/22,11:07:00,6455.13,6455.13,6455.13,6455.13,223
2002/4/22,11:08:00,6455.03,6455.03,6455.03,6455.03,196
2002/4/22,11:09:00,6455.38,6455.38,6455.38,6455.38,234
2002/4/22,11:10:00,6460.03,6460.03,6460.03,6460.03,287
2002/4/22,11:11:00,6462.20,6462.20,6462.20,6462.20,226
2002/4/22,11:12:00,6453.55,6453.55,6453.55,6453.55,279
2002/4/22,11:13:00,6466.76,6466.76,6466.76,6466.76,254
2002/4/22,11:14:00,6459.30,6459.30,6459.30,6459.30,315
2002/4/22,11:15:00,6466.25,6466.25,6466.25,6466.25,296
2002/4/22,11:16:00,6461.36,6461.36,6461.36,6461.36,273
2002/4/22,11:17:00,6466.50,6466.50,6466.50,6466.50,300
2002/4/22,11:18:00,6461.00,6461.00,6461.00,6461.00,264
2002/4/22,11:19:00,6460.26,6460.26,6460.26,6460.26,264
2002/4/22,11:20:00,6458.89,6458.89,6458.89,6458.89,298
2002/4/22,11:21:00,6456.04,6456.04,6456.04,6456.04,251
2002/4/22,11:22:00,6456.35,6456.35,6456.35,6456.35,276
2002/4/22,11:23:00,6456.25,6456.25,6456.25,6456.25,295
2002/4/22,11:24:00,6454.67,6454.67,6454.67,6454.67,227
2002/4/22,11:25:00,6453.95,6453.95,6453.95,6453.95,192
2002/4/22,11:26:00,6452.31,6452.31,6452.31,6452.31,220
2002/4/22,11:27:00,6453.84,6453.84,6453.84,6453.84,210
2002/4/22,11:28:00,6451.78,6451.78,6451.78,6451.78,207
2002/4/22,11:29:00,6452.84,6452.84,6452.84,6452.84,238
2002/4/22,11:30:00,6458.73,6458.73,6458.73,6458.73,201
2002/4/22,11:31:00,6453.96,6453.96,6453.96,6453.96,185
2002/4/22,11:32:00,6454.23,6454.23,6454.23,6454.23,218
2002/4/22,11:33:00,6455.01,6455.01,6455.01,6455.01,194
2002/4/22,11:34:00,6460.36,6460.36,6460.36,6460.36,225
2002/4/22,11:35:00,6458.52,6458.52,6458.52,6458.52,152
2002/4/22,11:36:00,6460.66,6460.66,6460.66,6460.66,182
2002/4/22,11:37:00,6455.51,6455.51,6455.51,6455.51,177
2002/4/22,11:38:00,6468.35,6468.35,6468.35,6468.35,218
2002/4/22,11:39:00,6462.92,6462.92,6462.92,6462.92,235
2002/4/22,11:40:00,6456.76,6456.76,6456.76,6456.76,225
2002/4/22,11:41:00,6458.98,6458.98,6458.98,6458.98,213
2002/4/22,11:42:00,6460.15,6460.15,6460.15,6460.15,274
2002/4/22,11:43:00,6464.27,6464.27,6464.27,6464.27,233
2002/4/22,11:44:00,6459.88,6459.88,6459.88,6459.88,232
2002/4/22,11:45:00,6463.33,6463.33,6463.33,6463.33,310
2002/4/22,11:46:00,6464.09,6464.09,6464.09,6464.09,243
2002/4/22,11:47:00,6464.17,6464.17,6464.17,6464.17,239
2002/4/22,11:48:00,6463.71,6463.71,6463.71,6463.71,216
2002/4/22,11:49:00,6469.42,6469.42,6469.42,6469.42,212
2002/4/22,11:50:00,6466.55,6466.55,6466.55,6466.55,203
2002/4/22,11:51:00,6469.79,6469.79,6469.79,6469.79,218
2002/4/22,11:52:00,6470.00,6470.00,6470.00,6470.00,271
2002/4/22,11:53:00,6471.35,6471.35,6471.35,6471.35,283
2002/4/22,11:54:00,6471.49,6471.49,6471.49,6471.49,292
2002/4/22,11:55:00,6462.62,6462.62,6462.62,6462.62,238
2002/4/22,11:56:00,6471.65,6471.65,6471.65,6471.65,226
2002/4/22,11:57:00,6465.12,6465.12,6465.12,6465.12,287
2002/4/22,11:58:00,6462.62,6462.62,6462.62,6462.62,231
2002/4/22,11:59:00,6465.53,6465.53,6465.53,6465.53,248
2002/4/22,12:00:00,6465.93,6465.93,6465.93,6465.93,209
2002/4/22,12:01:00,6464.32,6464.32,6464.32,6464.32,171
2002/4/22,12:02:00,6459.51,6459.51,6459.51,6459.51,256
2002/4/22,12:03:00,6457.33,6457.33,6457.33,6457.33,284
2002/4/22,12:04:00,6453.74,6453.74,6453.74,6453.74,178
2002/4/22,12:05:00,6451.65,6451.65,6451.65,6451.65,218
2002/4/22,12:06:00,6451.06,6451.06,6451.06,6451.06,248
2002/4/22,12:07:00,6450.59,6450.59,6450.59,6450.59,324
2002/4/22,12:08:00,6451.26,6451.26,6451.26,6451.26,276
2002/4/22,12:09:00,6450.12,6450.12,6450.12,6450.12,223
2002/4/22,12:10:00,6451.65,6451.65,6451.65,6451.65,236
2002/4/22,12:11:00,6450.43,6450.43,6450.43,6450.43,217
2002/4/22,12:12:00,6448.44,6448.44,6448.44,6448.44,290
2002/4/22,12:13:00,6451.45,6451.45,6451.45,6451.45,243
2002/4/22,12:14:00,6449.35,6449.35,6449.35,6449.35,210
2002/4/22,12:15:00,6445.12,6445.12,6445.12,6445.12,206
2002/4/22,12:16:00,6447.18,6447.18,6447.18,6447.18,212
2002/4/22,12:17:00,6444.34,6444.34,6444.34,6444.34,217
2002/4/22,12:18:00,6443.09,6443.09,6443.09,6443.09,302
2002/4/22,12:19:00,6439.55,6439.55,6439.55,6439.55,235
2002/4/22,12:20:00,6443.60,6443.60,6443.60,6443.60,261
2002/4/22,12:21:00,6448.16,6448.16,6448.16,6448.16,218
2002/4/22,12:22:00,6440.16,6440.16,6440.16,6440.16,248
2002/4/22,12:23:00,6442.43,6442.43,6442.43,6442.43,259
2002/4/22,12:24:00,6440.24,6440.24,6440.24,6440.24,167
2002/4/22,12:25:00,6446.50,6446.50,6446.50,6446.50,196
2002/4/22,12:26:00,6438.66,6438.66,6438.66,6438.66,170
2002/4/22,12:27:00,6442.42,6442.42,6442.42,6442.42,174
2002/4/22,12:28:00,6450.32,6450.32,6450.32,6450.32,170
2002/4/22,12:29:00,6448.10,6448.10,6448.10,6448.10,181
2002/4/22,12:30:00,6447.66,6447.66,6447.66,6447.66,174
2002/4/22,12:31:00,6447.86,6447.86,6447.86,6447.86,209
2002/4/22,12:32:00,6446.00,6446.00,6446.00,6446.00,174
2002/4/22,12:33:00,6445.57,6445.57,6445.57,6445.57,186
2002/4/22,12:34:00,6446.10,6446.10,6446.10,6446.10,171
2002/4/22,12:35:00,6451.65,6451.65,6451.65,6451.65,304
2002/4/22,12:36:00,6451.13,6451.13,6451.13,6451.13,257
2002/4/22,12:37:00,6463.12,6463.12,6463.12,6463.12,327
2002/4/22,12:38:00,6464.71,6464.71,6464.71,6464.71,382
2002/4/22,12:39:00,6461.68,6461.68,6461.68,6461.68,328
2002/4/22,12:40:00,6457.13,6457.13,6457.13,6457.13,350
2002/4/22,12:41:00,6460.76,6460.76,6460.76,6460.76,281
2002/4/22,12:42:00,6457.13,6457.13,6457.13,6457.13,331
2002/4/22,12:43:00,6463.28,6463.28,6463.28,6463.28,297
2002/4/22,12:44:00,6459.01,6459.01,6459.01,6459.01,250
2002/4/22,12:45:00,6458.57,6458.57,6458.57,6458.57,244
2002/4/22,12:46:00,6460.51,6460.51,6460.51,6460.51,220
2002/4/22,12:47:00,6459.84,6459.84,6459.84,6459.84,242
2002/4/22,12:48:00,6459.80,6459.80,6459.80,6459.80,240
2002/4/22,12:49:00,6458.64,6458.64,6458.64,6458.64,286
2002/4/22,12:50:00,6461.48,6461.48,6461.48,6461.48,242
2002/4/22,12:51:00,6460.22,6460.22,6460.22,6460.22,259
2002/4/22,12:52:00,6455.26,6455.26,6455.26,6455.26,320
2002/4/22,12:53:00,6457.52,6457.52,6457.52,6457.52,255
2002/4/22,12:54:00,6459.72,6459.72,6459.72,6459.72,220
2002/4/22,12:55:00,6454.52,6454.52,6454.52,6454.52,249
2002/4/22,12:56:00,6456.68,6456.68,6456.68,6456.68,263
2002/4/22,12:57:00,6451.64,6451.64,6451.64,6451.64,245
2002/4/22,12:58:00,6457.54,6457.54,6457.54,6457.54,271
2002/4/22,12:59:00,6458.03,6458.03,6458.03,6458.03,269
2002/4/22,13:00:00,6455.18,6455.18,6455.18,6455.18,289
2002/4/22,13:01:00,6457.88,6457.88,6457.88,6457.88,307
2002/4/22,13:02:00,6458.05,6458.05,6458.05,6458.05,336
2002/4/22,13:03:00,6456.65,6456.65,6456.65,6456.65,337
2002/4/22,13:04:00,6450.38,6450.38,6450.38,6450.38,294
2002/4/22,13:05:00,6457.41,6457.41,6457.41,6457.41,313
2002/4/22,13:06:00,6458.62,6458.62,6458.62,6458.62,321
2002/4/22,13:07:00,6459.33,6459.33,6459.33,6459.33,381
2002/4/22,13:08:00,6457.84,6457.84,6457.84,6457.84,450
2002/4/22,13:09:00,6457.40,6457.40,6457.40,6457.40,434
2002/4/22,13:10:00,6459.76,6459.76,6459.76,6459.76,436
2002/4/22,13:11:00,6454.82,6454.82,6454.82,6454.82,477
2002/4/22,13:12:00,6458.63,6458.63,6458.63,6458.63,483
2002/4/22,13:13:00,6457.64,6457.64,6457.64,6457.64,510
2002/4/22,13:14:00,6459.64,6459.64,6459.64,6459.64,483
2002/4/22,13:15:00,6464.58,6464.58,6464.58,6464.58,470
2002/4/22,13:16:00,6454.28,6454.28,6454.28,6454.28,520
2002/4/22,13:17:00,6466.70,6466.70,6466.70,6466.70,671
2002/4/22,13:18:00,6464.09,6464.09,6464.09,6464.09,672
2002/4/22,13:19:00,6456.11,6456.11,6456.11,6456.11,607
2002/4/22,13:20:00,6456.43,6456.43,6456.43,6456.43,784
2002/4/22,13:21:00,6454.78,6454.78,6454.78,6454.78,754
2002/4/22,13:22:00,6457.71,6457.71,6457.71,6457.71,777
2002/4/22,13:23:00,6456.29,6456.29,6456.29,6456.29,732
2002/4/22,13:24:00,6447.36,6447.36,6447.36,6447.36,664
2002/4/22,13:25:00,6450.11,6450.11,6450.11,6450.11,656
2002/4/22,13:26:00,6452.23,6452.23,6452.23,6452.23,702
2002/4/22,13:27:00,6446.68,6446.68,6446.68,6446.68,750
2002/4/22,13:28:00,6441.75,6441.75,6441.75,6441.75,793
2002/4/22,13:29:00,6452.35,6452.35,6452.35,6452.35,896
2002/4/22,13:30:00,6462.30,6462.30,6462.30,6462.30,4391
2002/4/23,09:00:00,6462.30,6462.30,6462.30,6462.30,0
2002/4/23,09:01:00,6440.93,6440.93,6440.93,6440.93,0
2002/4/23,09:02:00,6434.13,6434.13,6434.13,6434.13,3889
2002/4/23,09:03:00,6439.93,6439.93,6439.93,6439.93,723
2002/4/23,09:04:00,6441.68,6441.68,6441.68,6441.68,880
2002/4/23,09:05:00,6434.40,6434.40,6434.40,6434.40,810
2002/4/23,09:06:00,6448.79,6448.79,6448.79,6448.79,891
2002/4/23,09:07:00,6450.36,6450.36,6450.36,6450.36,978
2002/4/23,09:08:00,6456.75,6456.75,6456.75,6456.75,958
2002/4/23,09:09:00,6459.88,6459.88,6459.88,6459.88,836
2002/4/23,09:10:00,6456.49,6456.49,6456.49,6456.49,742
2002/4/23,09:11:00,6461.53,6461.53,6461.53,6461.53,811
2002/4/23,09:12:00,6455.48,6455.48,6455.48,6455.48,848
2002/4/23,09:13:00,6459.09,6459.09,6459.09,6459.09,808
2002/4/23,09:14:00,6458.87,6458.87,6458.87,6458.87,780
2002/4/23,09:15:00,6460.17,6460.17,6460.17,6460.17,680
2002/4/23,09:16:00,6457.72,6457.72,6457.72,6457.72,705
2002/4/23,09:17:00,6459.81,6459.81,6459.81,6459.81,774
2002/4/23,09:18:00,6456.57,6456.57,6456.57,6456.57,691
2002/4/23,09:19:00,6462.60,6462.60,6462.60,6462.60,770
2002/4/23,09:20:00,6457.45,6457.45,6457.45,6457.45,691
2002/4/23,09:21:00,6462.88,6462.88,6462.88,6462.88,642
2002/4/23,09:22:00,6459.77,6459.77,6459.77,6459.77,817
2002/4/23,09:23:00,6460.45,6460.45,6460.45,6460.45,694
2002/4/23,09:24:00,6455.84,6455.84,6455.84,6455.84,604
2002/4/23,09:25:00,6456.12,6456.12,6456.12,6456.12,647
2002/4/23,09:26:00,6449.40,6449.40,6449.40,6449.40,604
2002/4/23,09:27:00,6445.40,6445.40,6445.40,6445.40,896
2002/4/23,09:28:00,6442.41,6442.41,6442.41,6442.41,728
2002/4/23,09:29:00,6436.69,6436.69,6436.69,6436.69,803
2002/4/23,09:30:00,6430.37,6430.37,6430.37,6430.37,851
2002/4/23,09:31:00,6419.87,6419.87,6419.87,6419.87,1001
2002/4/23,09:32:00,6414.73,6414.73,6414.73,6414.73,1131
2002/4/23,09:33:00,6402.69,6402.69,6402.69,6402.69,1023
2002/4/23,09:34:00,6396.35,6396.35,6396.35,6396.35,860
2002/4/23,09:35:00,6389.22,6389.22,6389.22,6389.22,880
2002/4/23,09:36:00,6388.39,6388.39,6388.39,6388.39,874
2002/4/23,09:37:00,6389.89,6389.89,6389.89,6389.89,929
2002/4/23,09:38:00,6389.42,6389.42,6389.42,6389.42,787
2002/4/23,09:39:00,6396.26,6396.26,6396.26,6396.26,663
2002/4/23,09:40:00,6396.82,6396.82,6396.82,6396.82,620
2002/4/23,09:41:00,6401.97,6401.97,6401.97,6401.97,608
2002/4/23,09:42:00,6400.24,6400.24,6400.24,6400.24,776
2002/4/23,09:43:00,6415.11,6415.11,6415.11,6415.11,581
2002/4/23,09:44:00,6414.99,6414.99,6414.99,6414.99,586
2002/4/23,09:45:00,6417.58,6417.58,6417.58,6417.58,512
2002/4/23,09:46:00,6413.78,6413.78,6413.78,6413.78,437
2002/4/23,09:47:00,6421.18,6421.18,6421.18,6421.18,520
2002/4/23,09:48:00,6420.55,6420.55,6420.55,6420.55,487
2002/4/23,09:49:00,6420.75,6420.75,6420.75,6420.75,426
2002/4/23,09:50:00,6419.67,6419.67,6419.67,6419.67,430
2002/4/23,09:51:00,6417.29,6417.29,6417.29,6417.29,366
2002/4/23,09:52:00,6423.28,6423.28,6423.28,6423.28,363
2002/4/23,09:53:00,6412.74,6412.74,6412.74,6412.74,334
2002/4/23,09:54:00,6417.81,6417.81,6417.81,6417.81,384
2002/4/23,09:55:00,6412.20,6412.20,6412.20,6412.20,338
2002/4/23,09:56:00,6410.07,6410.07,6410.07,6410.07,368
2002/4/23,09:57:00,6404.56,6404.56,6404.56,6404.56,453
2002/4/23,09:58:00,6403.22,6403.22,6403.22,6403.22,437
2002/4/23,09:59:00,6400.94,6400.94,6400.94,6400.94,362
2002/4/23,10:00:00,6397.85,6397.85,6397.85,6397.85,342
2002/4/23,10:01:00,6394.13,6394.13,6394.13,6394.13,337
2002/4/23,10:02:00,6398.98,6398.98,6398.98,6398.98,371
2002/4/23,10:03:00,6393.45,6393.45,6393.45,6393.45,329
2002/4/23,10:04:00,6395.59,6395.59,6395.59,6395.59,297
2002/4/23,10:05:00,6396.45,6396.45,6396.45,6396.45,289
2002/4/23,10:06:00,6396.43,6396.43,6396.43,6396.43,262
2002/4/23,10:07:00,6390.66,6390.66,6390.66,6390.66,311
2002/4/23,10:08:00,6395.63,6395.63,6395.63,6395.63,316
2002/4/23,10:09:00,6384.71,6384.71,6384.71,6384.71,342
2002/4/23,10:10:00,6394.06,6394.06,6394.06,6394.06,292
2002/4/23,10:11:00,6395.56,6395.56,6395.56,6395.56,387
2002/4/23,10:12:00,6391.72,6391.72,6391.72,6391.72,364
2002/4/23,10:13:00,6398.84,6398.84,6398.84,6398.84,329
2002/4/23,10:14:00,6398.03,6398.03,6398.03,6398.03,295
2002/4/23,10:15:00,6400.62,6400.62,6400.62,6400.62,330
2002/4/23,10:16:00,6399.61,6399.61,6399.61,6399.61,331
2002/4/23,10:17:00,6403.26,6403.26,6403.26,6403.26,422
2002/4/23,10:18:00,6407.73,6407.73,6407.73,6407.73,416
2002/4/23,10:19:00,6408.74,6408.74,6408.74,6408.74,297
2002/4/23,10:20:00,6414.66,6414.66,6414.66,6414.66,390
2002/4/23,10:21:00,6415.29,6415.29,6415.29,6415.29,399
2002/4/23,10:22:00,6414.26,6414.26,6414.26,6414.26,487
2002/4/23,10:23:00,6419.60,6419.60,6419.60,6419.60,421
2002/4/23,10:24:00,6418.65,6418.65,6418.65,6418.65,461
2002/4/23,10:25:00,6424.71,6424.71,6424.71,6424.71,463
2002/4/23,10:26:00,6422.94,6422.94,6422.94,6422.94,398
2002/4/23,10:27:00,6419.73,6419.73,6419.73,6419.73,397
2002/4/23,10:28:00,6422.20,6422.20,6422.20,6422.20,398
2002/4/23,10:29:00,6414.85,6414.85,6414.85,6414.85,305
2002/4/23,10:30:00,6415.08,6415.08,6415.08,6415.08,307
2002/4/23,10:31:00,6414.05,6414.05,6414.05,6414.05,295
2002/4/23,10:32:00,6419.19,6419.19,6419.19,6419.19,306
2002/4/23,10:33:00,6414.35,6414.35,6414.35,6414.35,320
2002/4/23,10:34:00,6409.88,6409.88,6409.88,6409.88,229
2002/4/23,10:35:00,6410.48,6410.48,6410.48,6410.48,267
2002/4/23,10:36:00,6406.62,6406.62,6406.62,6406.62,289
2002/4/23,10:37:00,6408.58,6408.58,6408.58,6408.58,291
2002/4/23,10:38:00,6407.35,6407.35,6407.35,6407.35,342
2002/4/23,10:39:00,6403.84,6403.84,6403.84,6403.84,329
2002/4/23,10:40:00,6398.88,6398.88,6398.88,6398.88,308
2002/4/23,10:41:00,6400.11,6400.11,6400.11,6400.11,328
2002/4/23,10:42:00,6399.75,6399.75,6399.75,6399.75,328
2002/4/23,10:43:00,6393.27,6393.27,6393.27,6393.27,365
2002/4/23,10:44:00,6393.00,6393.00,6393.00,6393.00,298
2002/4/23,10:45:00,6396.30,6396.30,6396.30,6396.30,323
2002/4/23,10:46:00,6398.07,6398.07,6398.07,6398.07,421
2002/4/23,10:47:00,6397.62,6397.62,6397.62,6397.62,453
2002/4/23,10:48:00,6398.12,6398.12,6398.12,6398.12,368
2002/4/23,10:49:00,6398.18,6398.18,6398.18,6398.18,342
2002/4/23,10:50:00,6399.15,6399.15,6399.15,6399.15,283
2002/4/23,10:51:00,6394.45,6394.45,6394.45,6394.45,312
2002/4/23,10:52:00,6400.43,6400.43,6400.43,6400.43,340
2002/4/23,10:53:00,6400.67,6400.67,6400.67,6400.67,290
2002/4/23,10:54:00,6396.40,6396.40,6396.40,6396.40,223
2002/4/23,10:55:00,6401.21,6401.21,6401.21,6401.21,201
2002/4/23,10:56:00,6409.78,6409.78,6409.78,6409.78,326
2002/4/23,10:57:00,6411.55,6411.55,6411.55,6411.55,293
2002/4/23,10:58:00,6411.53,6411.53,6411.53,6411.53,296
2002/4/23,10:59:00,6411.65,6411.65,6411.65,6411.65,262
2002/4/23,11:00:00,6415.72,6415.72,6415.72,6415.72,265
2002/4/23,11:01:00,6419.61,6419.61,6419.61,6419.61,220
2002/4/23,11:02:00,6419.06,6419.06,6419.06,6419.06,295
2002/4/23,11:03:00,6419.97,6419.97,6419.97,6419.97,196
2002/4/23,11:04:00,6416.08,6416.08,6416.08,6416.08,227
2002/4/23,11:05:00,6420.93,6420.93,6420.93,6420.93,222
2002/4/23,11:06:00,6417.91,6417.91,6417.91,6417.91,220
2002/4/23,11:07:00,6418.39,6418.39,6418.39,6418.39,219
2002/4/23,11:08:00,6417.69,6417.69,6417.69,6417.69,288
2002/4/23,11:09:00,6413.00,6413.00,6413.00,6413.00,300
2002/4/23,11:10:00,6420.86,6420.86,6420.86,6420.86,266
2002/4/23,11:11:00,6424.80,6424.80,6424.80,6424.80,338
2002/4/23,11:12:00,6423.11,6423.11,6423.11,6423.11,302
2002/4/23,11:13:00,6425.50,6425.50,6425.50,6425.50,260
2002/4/23,11:14:00,6422.98,6422.98,6422.98,6422.98,213
2002/4/23,11:15:00,6424.29,6424.29,6424.29,6424.29,259
2002/4/23,11:16:00,6421.78,6421.78,6421.78,6421.78,275
2002/4/23,11:17:00,6416.99,6416.99,6416.99,6416.99,264
2002/4/23,11:18:00,6413.10,6413.10,6413.10,6413.10,224
2002/4/23,11:19:00,6411.57,6411.57,6411.57,6411.57,250
2002/4/23,11:20:00,6414.69,6414.69,6414.69,6414.69,241
2002/4/23,11:21:00,6409.31,6409.31,6409.31,6409.31,209
2002/4/23,11:22:00,6414.79,6414.79,6414.79,6414.79,268
2002/4/23,11:23:00,6406.73,6406.73,6406.73,6406.73,222
2002/4/23,11:24:00,6410.06,6410.06,6410.06,6410.06,219
2002/4/23,11:25:00,6407.55,6407.55,6407.55,6407.55,200
2002/4/23,11:26:00,6410.70,6410.70,6410.70,6410.70,277
2002/4/23,11:27:00,6410.55,6410.55,6410.55,6410.55,216
2002/4/23,11:28:00,6403.74,6403.74,6403.74,6403.74,231
2002/4/23,11:29:00,6403.06,6403.06,6403.06,6403.06,215
2002/4/23,11:30:00,6397.31,6397.31,6397.31,6397.31,253
2002/4/23,11:31:00,6397.95,6397.95,6397.95,6397.95,223
2002/4/23,11:32:00,6397.60,6397.60,6397.60,6397.60,278
2002/4/23,11:33:00,6391.15,6391.15,6391.15,6391.15,225
2002/4/23,11:34:00,6389.57,6389.57,6389.57,6389.57,237
2002/4/23,11:35:00,6389.28,6389.28,6389.28,6389.28,317
2002/4/23,11:36:00,6390.19,6390.19,6390.19,6390.19,269
2002/4/23,11:37:00,6390.25,6390.25,6390.25,6390.25,387
2002/4/23,11:38:00,6382.93,6382.93,6382.93,6382.93,315
2002/4/23,11:39:00,6383.22,6383.22,6383.22,6383.22,290
2002/4/23,11:40:00,6382.39,6382.39,6382.39,6382.39,251
2002/4/23,11:41:00,6382.50,6382.50,6382.50,6382.50,370
2002/4/23,11:42:00,6384.28,6384.28,6384.28,6384.28,303
2002/4/23,11:43:00,6386.07,6386.07,6386.07,6386.07,235
2002/4/23,11:44:00,6387.58,6387.58,6387.58,6387.58,215
2002/4/23,11:45:00,6383.48,6383.48,6383.48,6383.48,219
2002/4/23,11:46:00,6387.51,6387.51,6387.51,6387.51,215
2002/4/23,11:47:00,6390.81,6390.81,6390.81,6390.81,194
2002/4/23,11:48:00,6385.86,6385.86,6385.86,6385.86,172
2002/4/23,11:49:00,6387.95,6387.95,6387.95,6387.95,198
2002/4/23,11:50:00,6389.94,6389.94,6389.94,6389.94,170
2002/4/23,11:51:00,6385.60,6385.60,6385.60,6385.60,197
2002/4/23,11:52:00,6392.84,6392.84,6392.84,6392.84,204
2002/4/23,11:53:00,6398.39,6398.39,6398.39,6398.39,182
2002/4/23,11:54:00,6389.45,6389.45,6389.45,6389.45,212
2002/4/23,11:55:00,6393.06,6393.06,6393.06,6393.06,165
2002/4/23,11:56:00,6397.75,6397.75,6397.75,6397.75,206
2002/4/23,11:57:00,6394.47,6394.47,6394.47,6394.47,192
2002/4/23,11:58:00,6396.63,6396.63,6396.63,6396.63,172
2002/4/23,11:59:00,6400.59,6400.59,6400.59,6400.59,168
2002/4/23,12:00:00,6391.21,6391.21,6391.21,6391.21,179
2002/4/23,12:01:00,6395.65,6395.65,6395.65,6395.65,160
2002/4/23,12:02:00,6398.55,6398.55,6398.55,6398.55,184
2002/4/23,12:03:00,6392.09,6392.09,6392.09,6392.09,139
2002/4/23,12:04:00,6390.59,6390.59,6390.59,6390.59,199
2002/4/23,12:05:00,6391.35,6391.35,6391.35,6391.35,137
2002/4/23,12:06:00,6386.88,6386.88,6386.88,6386.88,194
2002/4/23,12:07:00,6385.92,6385.92,6385.92,6385.92,207
2002/4/23,12:08:00,6389.66,6389.66,6389.66,6389.66,153
2002/4/23,12:09:00,6387.95,6387.95,6387.95,6387.95,239
2002/4/23,12:10:00,6388.05,6388.05,6388.05,6388.05,166
2002/4/23,12:11:00,6383.12,6383.12,6383.12,6383.12,187
2002/4/23,12:12:00,6389.03,6389.03,6389.03,6389.03,196
2002/4/23,12:13:00,6383.50,6383.50,6383.50,6383.50,155
2002/4/23,12:14:00,6389.14,6389.14,6389.14,6389.14,168
2002/4/23,12:15:00,6387.38,6387.38,6387.38,6387.38,168
2002/4/23,12:16:00,6392.83,6392.83,6392.83,6392.83,174
2002/4/23,12:17:00,6392.58,6392.58,6392.58,6392.58,146
2002/4/23,12:18:00,6395.15,6395.15,6395.15,6395.15,149
2002/4/23,12:19:00,6392.80,6392.80,6392.80,6392.80,143
2002/4/23,12:20:00,6393.46,6393.46,6393.46,6393.46,131
2002/4/23,12:21:00,6389.02,6389.02,6389.02,6389.02,133
2002/4/23,12:22:00,6389.39,6389.39,6389.39,6389.39,154
2002/4/23,12:23:00,6389.43,6389.43,6389.43,6389.43,129
2002/4/23,12:24:00,6388.63,6388.63,6388.63,6388.63,153
2002/4/23,12:25:00,6387.76,6387.76,6387.76,6387.76,198
2002/4/23,12:26:00,6393.45,6393.45,6393.45,6393.45,180
2002/4/23,12:27:00,6395.70,6395.70,6395.70,6395.70,189
2002/4/23,12:28:00,6391.34,6391.34,6391.34,6391.34,161
2002/4/23,12:29:00,6394.04,6394.04,6394.04,6394.04,173
2002/4/23,12:30:00,6400.75,6400.75,6400.75,6400.75,190
2002/4/23,12:31:00,6397.25,6397.25,6397.25,6397.25,252
2002/4/23,12:32:00,6401.69,6401.69,6401.69,6401.69,198
2002/4/23,12:33:00,6395.73,6395.73,6395.73,6395.73,240
2002/4/23,12:34:00,6396.49,6396.49,6396.49,6396.49,233
2002/4/23,12:35:00,6392.93,6392.93,6392.93,6392.93,210
2002/4/23,12:36:00,6402.48,6402.48,6402.48,6402.48,221
2002/4/23,12:37:00,6403.23,6403.23,6403.23,6403.23,247
2002/4/23,12:38:00,6397.67,6397.67,6397.67,6397.67,198
2002/4/23,12:39:00,6403.33,6403.33,6403.33,6403.33,267
2002/4/23,12:40:00,6406.88,6406.88,6406.88,6406.88,268
2002/4/23,12:41:00,6405.90,6405.90,6405.90,6405.90,247
2002/4/23,12:42:00,6399.79,6399.79,6399.79,6399.79,294
2002/4/23,12:43:00,6401.91,6401.91,6401.91,6401.91,283
2002/4/23,12:44:00,6403.17,6403.17,6403.17,6403.17,291
2002/4/23,12:45:00,6407.03,6407.03,6407.03,6407.03,236
2002/4/23,12:46:00,6400.28,6400.28,6400.28,6400.28,247
2002/4/23,12:47:00,6401.31,6401.31,6401.31,6401.31,244
2002/4/23,12:48:00,6402.21,6402.21,6402.21,6402.21,222
2002/4/23,12:49:00,6402.35,6402.35,6402.35,6402.35,264
2002/4/23,12:50:00,6404.97,6404.97,6404.97,6404.97,237
2002/4/23,12:51:00,6393.82,6393.82,6393.82,6393.82,249
2002/4/23,12:52:00,6400.35,6400.35,6400.35,6400.35,228
2002/4/23,12:53:00,6399.41,6399.41,6399.41,6399.41,200
2002/4/23,12:54:00,6401.26,6401.26,6401.26,6401.26,243
2002/4/23,12:55:00,6394.99,6394.99,6394.99,6394.99,199
2002/4/23,12:56:00,6406.91,6406.91,6406.91,6406.91,221
2002/4/23,12:57:00,6398.03,6398.03,6398.03,6398.03,227
2002/4/23,12:58:00,6401.78,6401.78,6401.78,6401.78,214
2002/4/23,12:59:00,6397.20,6397.20,6397.20,6397.20,177
2002/4/23,13:00:00,6396.43,6396.43,6396.43,6396.43,169
2002/4/23,13:01:00,6391.76,6391.76,6391.76,6391.76,185
2002/4/23,13:02:00,6400.31,6400.31,6400.31,6400.31,265
2002/4/23,13:03:00,6390.20,6390.20,6390.20,6390.20,235
2002/4/23,13:04:00,6394.47,6394.47,6394.47,6394.47,205
2002/4/23,13:05:00,6387.83,6387.83,6387.83,6387.83,210
2002/4/23,13:06:00,6389.13,6389.13,6389.13,6389.13,328
2002/4/23,13:07:00,6393.53,6393.53,6393.53,6393.53,313
2002/4/23,13:08:00,6383.62,6383.62,6383.62,6383.62,277
2002/4/23,13:09:00,6386.55,6386.55,6386.55,6386.55,330
2002/4/23,13:10:00,6381.83,6381.83,6381.83,6381.83,263
2002/4/23,13:11:00,6386.13,6386.13,6386.13,6386.13,315
2002/4/23,13:12:00,6382.30,6382.30,6382.30,6382.30,335
2002/4/23,13:13:00,6378.18,6378.18,6378.18,6378.18,370
2002/4/23,13:14:00,6385.08,6385.08,6385.08,6385.08,336
2002/4/23,13:15:00,6383.01,6383.01,6383.01,6383.01,439
2002/4/23,13:16:00,6383.32,6383.32,6383.32,6383.32,402
2002/4/23,13:17:00,6378.34,6378.34,6378.34,6378.34,386
2002/4/23,13:18:00,6375.19,6375.19,6375.19,6375.19,395
2002/4/23,13:19:00,6373.59,6373.59,6373.59,6373.59,343
2002/4/23,13:20:00,6376.48,6376.48,6376.48,6376.48,440
2002/4/23,13:21:00,6372.40,6372.40,6372.40,6372.40,536
2002/4/23,13:22:00,6378.41,6378.41,6378.41,6378.41,670
2002/4/23,13:23:00,6390.05,6390.05,6390.05,6390.05,601
2002/4/23,13:24:00,6385.67,6385.67,6385.67,6385.67,567
2002/4/23,13:25:00,6382.72,6382.72,6382.72,6382.72,512
2002/4/23,13:26:00,6389.50,6389.50,6389.50,6389.50,574
2002/4/23,13:27:00,6385.00,6385.00,6385.00,6385.00,574
2002/4/23,13:28:00,6380.22,6380.22,6380.22,6380.22,649
2002/4/23,13:29:00,6378.28,6378.28,6378.28,6378.28,834
2002/4/23,13:30:00,6390.62,6390.62,6390.62,6390.62,3646
2002/4/24,09:00:00,6390.62,6390.62,6390.62,6390.62,0
2002/4/24,09:01:00,6403.77,6403.77,6403.77,6403.77,0
2002/4/24,09:02:00,6414.88,6414.88,6414.88,6414.88,2990
2002/4/24,09:03:00,6415.30,6415.30,6415.30,6415.30,748
2002/4/24,09:04:00,6422.86,6422.86,6422.86,6422.86,876
2002/4/24,09:05:00,6419.73,6419.73,6419.73,6419.73,807
2002/4/24,09:06:00,6422.33,6422.33,6422.33,6422.33,842
2002/4/24,09:07:00,6419.30,6419.30,6419.30,6419.30,926
2002/4/24,09:08:00,6417.87,6417.87,6417.87,6417.87,773
2002/4/24,09:09:00,6410.36,6410.36,6410.36,6410.36,640
2002/4/24,09:10:00,6404.87,6404.87,6404.87,6404.87,725
2002/4/24,09:11:00,6395.26,6395.26,6395.26,6395.26,683
2002/4/24,09:12:00,6389.94,6389.94,6389.94,6389.94,763
2002/4/24,09:13:00,6386.05,6386.05,6386.05,6386.05,617
2002/4/24,09:14:00,6386.10,6386.10,6386.10,6386.10,647
2002/4/24,09:15:00,6382.13,6382.13,6382.13,6382.13,624
2002/4/24,09:16:00,6379.48,6379.48,6379.48,6379.48,703
2002/4/24,09:17:00,6381.06,6381.06,6381.06,6381.06,625
2002/4/24,09:18:00,6383.75,6383.75,6383.75,6383.75,537
2002/4/24,09:19:00,6386.23,6386.23,6386.23,6386.23,507
2002/4/24,09:20:00,6396.41,6396.41,6396.41,6396.41,517
2002/4/24,09:21:00,6398.89,6398.89,6398.89,6398.89,501
2002/4/24,09:22:00,6406.70,6406.70,6406.70,6406.70,560
2002/4/24,09:23:00,6406.38,6406.38,6406.38,6406.38,526
2002/4/24,09:24:00,6408.06,6408.06,6408.06,6408.06,519
2002/4/24,09:25:00,6411.51,6411.51,6411.51,6411.51,544
2002/4/24,09:26:00,6417.25,6417.25,6417.25,6417.25,593
2002/4/24,09:27:00,6409.22,6409.22,6409.22,6409.22,488
2002/4/24,09:28:00,6418.43,6418.43,6418.43,6418.43,466
2002/4/24,09:29:00,6416.80,6416.80,6416.80,6416.80,458
2002/4/24,09:30:00,6421.94,6421.94,6421.94,6421.94,480
2002/4/24,09:31:00,6414.84,6414.84,6414.84,6414.84,447
2002/4/24,09:32:00,6423.45,6423.45,6423.45,6423.45,511
2002/4/24,09:33:00,6423.98,6423.98,6423.98,6423.98,421
2002/4/24,09:34:00,6420.66,6420.66,6420.66,6420.66,433
2002/4/24,09:35:00,6422.97,6422.97,6422.97,6422.97,377
2002/4/24,09:36:00,6428.64,6428.64,6428.64,6428.64,394
2002/4/24,09:37:00,6425.15,6425.15,6425.15,6425.15,419
2002/4/24,09:38:00,6431.85,6431.85,6431.85,6431.85,420
2002/4/24,09:39:00,6429.23,6429.23,6429.23,6429.23,480
2002/4/24,09:40:00,6431.16,6431.16,6431.16,6431.16,414
2002/4/24,09:41:00,6429.70,6429.70,6429.70,6429.70,396
2002/4/24,09:42:00,6424.23,6424.23,6424.23,6424.23,394
2002/4/24,09:43:00,6422.88,6422.88,6422.88,6422.88,312
2002/4/24,09:44:00,6427.41,6427.41,6427.41,6427.41,335
2002/4/24,09:45:00,6424.52,6424.52,6424.52,6424.52,405
2002/4/24,09:46:00,6425.64,6425.64,6425.64,6425.64,373
2002/4/24,09:47:00,6429.14,6429.14,6429.14,6429.14,402
2002/4/24,09:48:00,6427.34,6427.34,6427.34,6427.34,373
2002/4/24,09:49:00,6430.33,6430.33,6430.33,6430.33,366
2002/4/24,09:50:00,6432.50,6432.50,6432.50,6432.50,329
2002/4/24,09:51:00,6436.83,6436.83,6436.83,6436.83,422
2002/4/24,09:52:00,6441.31,6441.31,6441.31,6441.31,502
2002/4/24,09:53:00,6441.14,6441.14,6441.14,6441.14,433
2002/4/24,09:54:00,6448.51,6448.51,6448.51,6448.51,515
2002/4/24,09:55:00,6446.69,6446.69,6446.69,6446.69,549
2002/4/24,09:56:00,6448.95,6448.95,6448.95,6448.95,482
2002/4/24,09:57:00,6451.69,6451.69,6451.69,6451.69,630
2002/4/24,09:58:00,6451.56,6451.56,6451.56,6451.56,544
2002/4/24,09:59:00,6450.87,6450.87,6450.87,6450.87,573
2002/4/24,10:00:00,6457.13,6457.13,6457.13,6457.13,632
2002/4/24,10:01:00,6460.66,6460.66,6460.66,6460.66,849
2002/4/24,10:02:00,6457.34,6457.34,6457.34,6457.34,617
2002/4/24,10:03:00,6453.95,6453.95,6453.95,6453.95,677
2002/4/24,10:04:00,6452.93,6452.93,6452.93,6452.93,482
2002/4/24,10:05:00,6445.95,6445.95,6445.95,6445.95,504
2002/4/24,10:06:00,6447.97,6447.97,6447.97,6447.97,583
2002/4/24,10:07:00,6441.40,6441.40,6441.40,6441.40,688
2002/4/24,10:08:00,6446.49,6446.49,6446.49,6446.49,450
2002/4/24,10:09:00,6437.25,6437.25,6437.25,6437.25,632
2002/4/24,10:10:00,6443.49,6443.49,6443.49,6443.49,686
2002/4/24,10:11:00,6440.22,6440.22,6440.22,6440.22,527
2002/4/24,10:12:00,6441.47,6441.47,6441.47,6441.47,542
2002/4/24,10:13:00,6440.10,6440.10,6440.10,6440.10,478
2002/4/24,10:14:00,6438.68,6438.68,6438.68,6438.68,372
2002/4/24,10:15:00,6443.28,6443.28,6443.28,6443.28,387
2002/4/24,10:16:00,6437.53,6437.53,6437.53,6437.53,374
2002/4/24,10:17:00,6442.92,6442.92,6442.92,6442.92,378
2002/4/24,10:18:00,6445.05,6445.05,6445.05,6445.05,317
2002/4/24,10:19:00,6446.79,6446.79,6446.79,6446.79,311
2002/4/24,10:20:00,6442.29,6442.29,6442.29,6442.29,258
2002/4/24,10:21:00,6443.85,6443.85,6443.85,6443.85,312
2002/4/24,10:22:00,6442.82,6442.82,6442.82,6442.82,359
2002/4/24,10:23:00,6440.89,6440.89,6440.89,6440.89,259
2002/4/24,10:24:00,6439.24,6439.24,6439.24,6439.24,243
2002/4/24,10:25:00,6438.31,6438.31,6438.31,6438.31,211
2002/4/24,10:26:00,6436.59,6436.59,6436.59,6436.59,256
2002/4/24,10:27:00,6435.08,6435.08,6435.08,6435.08,214
2002/4/24,10:28:00,6442.36,6442.36,6442.36,6442.36,306
2002/4/24,10:29:00,6443.54,6443.54,6443.54,6443.54,207
2002/4/24,10:30:00,6440.82,6440.82,6440.82,6440.82,219
2002/4/24,10:31:00,6445.28,6445.28,6445.28,6445.28,194
2002/4/24,10:32:00,6439.48,6439.48,6439.48,6439.48,199
2002/4/24,10:33:00,6441.00,6441.00,6441.00,6441.00,151
2002/4/24,10:34:00,6436.66,6436.66,6436.66,6436.66,208
2002/4/24,10:35:00,6441.39,6441.39,6441.39,6441.39,201
2002/4/24,10:36:00,6440.63,6440.63,6440.63,6440.63,185
2002/4/24,10:37:00,6437.36,6437.36,6437.36,6437.36,225
2002/4/24,10:38:00,6438.80,6438.80,6438.80,6438.80,238
2002/4/24,10:39:00,6438.48,6438.48,6438.48,6438.48,186
2002/4/24,10:40:00,6440.33,6440.33,6440.33,6440.33,194
2002/4/24,10:41:00,6436.90,6436.90,6436.90,6436.90,193
2002/4/24,10:42:00,6438.37,6438.37,6438.37,6438.37,224
2002/4/24,10:43:00,6437.79,6437.79,6437.79,6437.79,216
2002/4/24,10:44:00,6441.60,6441.60,6441.60,6441.60,222
2002/4/24,10:45:00,6436.49,6436.49,6436.49,6436.49,198
2002/4/24,10:46:00,6436.56,6436.56,6436.56,6436.56,187
2002/4/24,10:47:00,6437.93,6437.93,6437.93,6437.93,220
2002/4/24,10:48:00,6440.08,6440.08,6440.08,6440.08,198
2002/4/24,10:49:00,6441.35,6441.35,6441.35,6441.35,210
2002/4/24,10:50:00,6437.24,6437.24,6437.24,6437.24,184
2002/4/24,10:51:00,6436.28,6436.28,6436.28,6436.28,173
2002/4/24,10:52:00,6433.04,6433.04,6433.04,6433.04,243
2002/4/24,10:53:00,6434.15,6434.15,6434.15,6434.15,282
2002/4/24,10:54:00,6434.62,6434.62,6434.62,6434.62,248
2002/4/24,10:55:00,6433.04,6433.04,6433.04,6433.04,338
2002/4/24,10:56:00,6434.90,6434.90,6434.90,6434.90,284
2002/4/24,10:57:00,6433.06,6433.06,6433.06,6433.06,282
2002/4/24,10:58:00,6431.52,6431.52,6431.52,6431.52,293
2002/4/24,10:59:00,6432.57,6432.57,6432.57,6432.57,230
2002/4/24,11:00:00,6430.48,6430.48,6430.48,6430.48,224
2002/4/24,11:01:00,6431.25,6431.25,6431.25,6431.25,294
2002/4/24,11:02:00,6432.41,6432.41,6432.41,6432.41,234
2002/4/24,11:03:00,6428.82,6428.82,6428.82,6428.82,218
2002/4/24,11:04:00,6432.39,6432.39,6432.39,6432.39,204
2002/4/24,11:05:00,6431.95,6431.95,6431.95,6431.95,217
2002/4/24,11:06:00,6428.49,6428.49,6428.49,6428.49,280
2002/4/24,11:07:00,6430.14,6430.14,6430.14,6430.14,265
2002/4/24,11:08:00,6429.23,6429.23,6429.23,6429.23,334
2002/4/24,11:09:00,6432.06,6432.06,6432.06,6432.06,305
2002/4/24,11:10:00,6430.96,6430.96,6430.96,6430.96,357
2002/4/24,11:11:00,6433.61,6433.61,6433.61,6433.61,311
2002/4/24,11:12:00,6433.96,6433.96,6433.96,6433.96,378
2002/4/24,11:13:00,6440.11,6440.11,6440.11,6440.11,301
2002/4/24,11:14:00,6441.41,6441.41,6441.41,6441.41,377
2002/4/24,11:15:00,6442.00,6442.00,6442.00,6442.00,317
2002/4/24,11:16:00,6446.38,6446.38,6446.38,6446.38,413
2002/4/24,11:17:00,6444.11,6444.11,6444.11,6444.11,501
2002/4/24,11:18:00,6449.34,6449.34,6449.34,6449.34,371
2002/4/24,11:19:00,6449.00,6449.00,6449.00,6449.00,323
2002/4/24,11:20:00,6455.23,6455.23,6455.23,6455.23,328
2002/4/24,11:21:00,6455.42,6455.42,6455.42,6455.42,426
2002/4/24,11:22:00,6452.51,6452.51,6452.51,6452.51,382
2002/4/24,11:23:00,6455.36,6455.36,6455.36,6455.36,341
2002/4/24,11:24:00,6448.89,6448.89,6448.89,6448.89,258
2002/4/24,11:25:00,6444.41,6444.41,6444.41,6444.41,255
2002/4/24,11:26:00,6450.13,6450.13,6450.13,6450.13,274
2002/4/24,11:27:00,6449.77,6449.77,6449.77,6449.77,335
2002/4/24,11:28:00,6448.74,6448.74,6448.74,6448.74,292
2002/4/24,11:29:00,6446.30,6446.30,6446.30,6446.30,256
2002/4/24,11:30:00,6452.64,6452.64,6452.64,6452.64,241
2002/4/24,11:31:00,6452.91,6452.91,6452.91,6452.91,303
2002/4/24,11:32:00,6444.59,6444.59,6444.59,6444.59,287
2002/4/24,11:33:00,6445.90,6445.90,6445.90,6445.90,239
2002/4/24,11:34:00,6450.11,6450.11,6450.11,6450.11,272
2002/4/24,11:35:00,6444.85,6444.85,6444.85,6444.85,295
2002/4/24,11:36:00,6444.03,6444.03,6444.03,6444.03,295
2002/4/24,11:37:00,6445.68,6445.68,6445.68,6445.68,335
2002/4/24,11:38:00,6441.26,6441.26,6441.26,6441.26,257
2002/4/24,11:39:00,6448.11,6448.11,6448.11,6448.11,315
2002/4/24,11:40:00,6448.33,6448.33,6448.33,6448.33,232
2002/4/24,11:41:00,6451.06,6451.06,6451.06,6451.06,267
2002/4/24,11:42:00,6454.23,6454.23,6454.23,6454.23,275
2002/4/24,11:43:00,6446.10,6446.10,6446.10,6446.10,257
2002/4/24,11:44:00,6454.33,6454.33,6454.33,6454.33,224
2002/4/24,11:45:00,6454.67,6454.67,6454.67,6454.67,252
2002/4/24,11:46:00,6450.82,6450.82,6450.82,6450.82,288
2002/4/24,11:47:00,6453.47,6453.47,6453.47,6453.47,461
2002/4/24,11:48:00,6451.21,6451.21,6451.21,6451.21,390
2002/4/24,11:49:00,6457.81,6457.81,6457.81,6457.81,312
2002/4/24,11:50:00,6455.39,6455.39,6455.39,6455.39,291
2002/4/24,11:51:00,6450.85,6450.85,6450.85,6450.85,353
2002/4/24,11:52:00,6458.27,6458.27,6458.27,6458.27,401
2002/4/24,11:53:00,6451.54,6451.54,6451.54,6451.54,264
2002/4/24,11:54:00,6451.18,6451.18,6451.18,6451.18,270
2002/4/24,11:55:00,6449.17,6449.17,6449.17,6449.17,280
2002/4/24,11:56:00,6451.42,6451.42,6451.42,6451.42,425
2002/4/24,11:57:00,6451.47,6451.47,6451.47,6451.47,291
2002/4/24,11:58:00,6448.56,6448.56,6448.56,6448.56,270
2002/4/24,11:59:00,6445.61,6445.61,6445.61,6445.61,259
2002/4/24,12:00:00,6449.57,6449.57,6449.57,6449.57,208
2002/4/24,12:01:00,6447.90,6447.90,6447.90,6447.90,253
2002/4/24,12:02:00,6446.93,6446.93,6446.93,6446.93,367
2002/4/24,12:03:00,6443.37,6443.37,6443.37,6443.37,292
2002/4/24,12:04:00,6439.47,6439.47,6439.47,6439.47,220
2002/4/24,12:05:00,6440.11,6440.11,6440.11,6440.11,235
2002/4/24,12:06:00,6435.59,6435.59,6435.59,6435.59,298
2002/4/24,12:07:00,6437.58,6437.58,6437.58,6437.58,272
2002/4/24,12:08:00,6430.16,6430.16,6430.16,6430.16,251
2002/4/24,12:09:00,6429.23,6429.23,6429.23,6429.23,247
2002/4/24,12:10:00,6434.67,6434.67,6434.67,6434.67,250
2002/4/24,12:11:00,6424.27,6424.27,6424.27,6424.27,260
2002/4/24,12:12:00,6428.21,6428.21,6428.21,6428.21,339
2002/4/24,12:13:00,6427.25,6427.25,6427.25,6427.25,213
2002/4/24,12:14:00,6431.65,6431.65,6431.65,6431.65,255
2002/4/24,12:15:00,6433.42,6433.42,6433.42,6433.42,222
2002/4/24,12:16:00,6427.76,6427.76,6427.76,6427.76,218
2002/4/24,12:17:00,6433.52,6433.52,6433.52,6433.52,221
2002/4/24,12:18:00,6430.73,6430.73,6430.73,6430.73,191
2002/4/24,12:19:00,6434.22,6434.22,6434.22,6434.22,177
2002/4/24,12:20:00,6430.70,6430.70,6430.70,6430.70,204
2002/4/24,12:21:00,6430.44,6430.44,6430.44,6430.44,193
2002/4/24,12:22:00,6428.02,6428.02,6428.02,6428.02,191
2002/4/24,12:23:00,6429.04,6429.04,6429.04,6429.04,173
2002/4/24,12:24:00,6425.51,6425.51,6425.51,6425.51,198
2002/4/24,12:25:00,6423.69,6423.69,6423.69,6423.69,172
2002/4/24,12:26:00,6421.53,6421.53,6421.53,6421.53,173
2002/4/24,12:27:00,6428.40,6428.40,6428.40,6428.40,264
2002/4/24,12:28:00,6424.23,6424.23,6424.23,6424.23,199
2002/4/24,12:29:00,6424.89,6424.89,6424.89,6424.89,211
2002/4/24,12:30:00,6429.43,6429.43,6429.43,6429.43,186
2002/4/24,12:31:00,6421.50,6421.50,6421.50,6421.50,195
2002/4/24,12:32:00,6422.46,6422.46,6422.46,6422.46,197
2002/4/24,12:33:00,6418.17,6418.17,6418.17,6418.17,217
2002/4/24,12:34:00,6417.15,6417.15,6417.15,6417.15,267
2002/4/24,12:35:00,6424.88,6424.88,6424.88,6424.88,197
2002/4/24,12:36:00,6418.72,6418.72,6418.72,6418.72,284
2002/4/24,12:37:00,6422.76,6422.76,6422.76,6422.76,303
2002/4/24,12:38:00,6418.39,6418.39,6418.39,6418.39,303
2002/4/24,12:39:00,6420.68,6420.68,6420.68,6420.68,252
2002/4/24,12:40:00,6422.30,6422.30,6422.30,6422.30,189
2002/4/24,12:41:00,6415.67,6415.67,6415.67,6415.67,194
2002/4/24,12:42:00,6419.80,6419.80,6419.80,6419.80,259
2002/4/24,12:43:00,6426.39,6426.39,6426.39,6426.39,213
2002/4/24,12:44:00,6422.11,6422.11,6422.11,6422.11,187
2002/4/24,12:45:00,6423.39,6423.39,6423.39,6423.39,180
2002/4/24,12:46:00,6423.31,6423.31,6423.31,6423.31,238
2002/4/24,12:47:00,6419.26,6419.26,6419.26,6419.26,222
2002/4/24,12:48:00,6422.57,6422.57,6422.57,6422.57,209
2002/4/24,12:49:00,6425.08,6425.08,6425.08,6425.08,191
2002/4/24,12:50:00,6422.13,6422.13,6422.13,6422.13,211
2002/4/24,12:51:00,6425.76,6425.76,6425.76,6425.76,205
2002/4/24,12:52:00,6421.84,6421.84,6421.84,6421.84,243
2002/4/24,12:53:00,6427.03,6427.03,6427.03,6427.03,217
2002/4/24,12:54:00,6427.51,6427.51,6427.51,6427.51,251
2002/4/24,12:55:00,6432.77,6432.77,6432.77,6432.77,253
2002/4/24,12:56:00,6432.20,6432.20,6432.20,6432.20,295
2002/4/24,12:57:00,6433.59,6433.59,6433.59,6433.59,345
2002/4/24,12:58:00,6444.31,6444.31,6444.31,6444.31,400
2002/4/24,12:59:00,6440.78,6440.78,6440.78,6440.78,319
2002/4/24,13:00:00,6448.52,6448.52,6448.52,6448.52,351
2002/4/24,13:01:00,6444.21,6444.21,6444.21,6444.21,461
2002/4/24,13:02:00,6447.44,6447.44,6447.44,6447.44,480
2002/4/24,13:03:00,6450.38,6450.38,6450.38,6450.38,470
2002/4/24,13:04:00,6449.38,6449.38,6449.38,6449.38,520
2002/4/24,13:05:00,6446.77,6446.77,6446.77,6446.77,421
2002/4/24,13:06:00,6448.28,6448.28,6448.28,6448.28,414
2002/4/24,13:07:00,6444.86,6444.86,6444.86,6444.86,515
2002/4/24,13:08:00,6448.21,6448.21,6448.21,6448.21,433
2002/4/24,13:09:00,6447.68,6447.68,6447.68,6447.68,398
2002/4/24,13:10:00,6445.71,6445.71,6445.71,6445.71,347
2002/4/24,13:11:00,6446.60,6446.60,6446.60,6446.60,351
2002/4/24,13:12:00,6443.39,6443.39,6443.39,6443.39,395
2002/4/24,13:13:00,6440.05,6440.05,6440.05,6440.05,335
2002/4/24,13:14:00,6444.31,6444.31,6444.31,6444.31,332
2002/4/24,13:15:00,6442.68,6442.68,6442.68,6442.68,316
2002/4/24,13:16:00,6435.54,6435.54,6435.54,6435.54,393
2002/4/24,13:17:00,6434.26,6434.26,6434.26,6434.26,361
2002/4/24,13:18:00,6439.40,6439.40,6439.40,6439.40,425
2002/4/24,13:19:00,6445.63,6445.63,6445.63,6445.63,422
2002/4/24,13:20:00,6440.34,6440.34,6440.34,6440.34,498
2002/4/24,13:21:00,6443.46,6443.46,6443.46,6443.46,461
2002/4/24,13:22:00,6437.75,6437.75,6437.75,6437.75,486
2002/4/24,13:23:00,6438.90,6438.90,6438.90,6438.90,462
2002/4/24,13:24:00,6432.51,6432.51,6432.51,6432.51,522
2002/4/24,13:25:00,6429.81,6429.81,6429.81,6429.81,603
2002/4/24,13:26:00,6431.21,6431.21,6431.21,6431.21,617
2002/4/24,13:27:00,6426.53,6426.53,6426.53,6426.53,711
2002/4/24,13:28:00,6435.03,6435.03,6435.03,6435.03,703
2002/4/24,13:29:00,6439.56,6439.56,6439.56,6439.56,905
2002/4/24,13:30:00,6455.39,6455.39,6455.39,6455.39,3791
2002/4/25,09:00:00,6455.39,6455.39,6455.39,6455.39,0
2002/4/25,09:01:00,6440.07,6440.07,6440.07,6440.07,0
2002/4/25,09:02:00,6437.57,6437.57,6437.57,6437.57,3992
2002/4/25,09:03:00,6439.21,6439.21,6439.21,6439.21,734
2002/4/25,09:04:00,6444.47,6444.47,6444.47,6444.47,822
2002/4/25,09:05:00,6449.57,6449.57,6449.57,6449.57,993
2002/4/25,09:06:00,6450.45,6450.45,6450.45,6450.45,1018
2002/4/25,09:07:00,6448.11,6448.11,6448.11,6448.11,1178
2002/4/25,09:08:00,6457.97,6457.97,6457.97,6457.97,1059
2002/4/25,09:09:00,6457.23,6457.23,6457.23,6457.23,1046
2002/4/25,09:10:00,6458.62,6458.62,6458.62,6458.62,1026
2002/4/25,09:11:00,6460.67,6460.67,6460.67,6460.67,875
2002/4/25,09:12:00,6464.42,6464.42,6464.42,6464.42,949
2002/4/25,09:13:00,6461.23,6461.23,6461.23,6461.23,873
2002/4/25,09:14:00,6459.09,6459.09,6459.09,6459.09,816
2002/4/25,09:15:00,6455.79,6455.79,6455.79,6455.79,774
2002/4/25,09:16:00,6451.25,6451.25,6451.25,6451.25,822
2002/4/25,09:17:00,6446.31,6446.31,6446.31,6446.31,833
2002/4/25,09:18:00,6444.48,6444.48,6444.48,6444.48,791
2002/4/25,09:19:00,6442.02,6442.02,6442.02,6442.02,784
2002/4/25,09:20:00,6434.68,6434.68,6434.68,6434.68,873
2002/4/25,09:21:00,6431.46,6431.46,6431.46,6431.46,894
2002/4/25,09:22:00,6428.99,6428.99,6428.99,6428.99,985
2002/4/25,09:23:00,6428.97,6428.97,6428.97,6428.97,1002
2002/4/25,09:24:00,6419.56,6419.56,6419.56,6419.56,865
2002/4/25,09:25:00,6425.56,6425.56,6425.56,6425.56,744
2002/4/25,09:26:00,6420.57,6420.57,6420.57,6420.57,651
2002/4/25,09:27:00,6420.84,6420.84,6420.84,6420.84,702
2002/4/25,09:28:00,6417.77,6417.77,6417.77,6417.77,679
2002/4/25,09:29:00,6423.73,6423.73,6423.73,6423.73,575
2002/4/25,09:30:00,6428.39,6428.39,6428.39,6428.39,537
2002/4/25,09:31:00,6426.30,6426.30,6426.30,6426.30,497
2002/4/25,09:32:00,6425.14,6425.14,6425.14,6425.14,550
2002/4/25,09:33:00,6424.35,6424.35,6424.35,6424.35,509
2002/4/25,09:34:00,6429.55,6429.55,6429.55,6429.55,538
2002/4/25,09:35:00,6428.51,6428.51,6428.51,6428.51,568
2002/4/25,09:36:00,6432.53,6432.53,6432.53,6432.53,659
2002/4/25,09:37:00,6426.11,6426.11,6426.11,6426.11,629
2002/4/25,09:38:00,6434.00,6434.00,6434.00,6434.00,745
2002/4/25,09:39:00,6434.79,6434.79,6434.79,6434.79,692
2002/4/25,09:40:00,6443.00,6443.00,6443.00,6443.00,636
2002/4/25,09:41:00,6439.16,6439.16,6439.16,6439.16,646
2002/4/25,09:42:00,6443.90,6443.90,6443.90,6443.90,723
2002/4/25,09:43:00,6451.31,6451.31,6451.31,6451.31,693
2002/4/25,09:44:00,6451.49,6451.49,6451.49,6451.49,613
2002/4/25,09:45:00,6454.32,6454.32,6454.32,6454.32,565
2002/4/25,09:46:00,6449.79,6449.79,6449.79,6449.79,599
2002/4/25,09:47:00,6454.38,6454.38,6454.38,6454.38,698
2002/4/25,09:48:00,6457.63,6457.63,6457.63,6457.63,661
2002/4/25,09:49:00,6455.43,6455.43,6455.43,6455.43,601
2002/4/25,09:50:00,6458.15,6458.15,6458.15,6458.15,635
2002/4/25,09:51:00,6453.95,6453.95,6453.95,6453.95,535
2002/4/25,09:52:00,6452.66,6452.66,6452.66,6452.66,559
2002/4/25,09:53:00,6452.66,6452.66,6452.66,6452.66,547
2002/4/25,09:54:00,6457.48,6457.48,6457.48,6457.48,509
2002/4/25,09:55:00,6443.43,6443.43,6443.43,6443.43,459
2002/4/25,09:56:00,6448.74,6448.74,6448.74,6448.74,433
2002/4/25,09:57:00,6448.19,6448.19,6448.19,6448.19,427
2002/4/25,09:58:00,6446.50,6446.50,6446.50,6446.50,420
2002/4/25,09:59:00,6440.03,6440.03,6440.03,6440.03,356
2002/4/25,10:00:00,6436.34,6436.34,6436.34,6436.34,372
2002/4/25,10:01:00,6435.28,6435.28,6435.28,6435.28,351
2002/4/25,10:02:00,6444.75,6444.75,6444.75,6444.75,436
2002/4/25,10:03:00,6436.92,6436.92,6436.92,6436.92,440
2002/4/25,10:04:00,6438.88,6438.88,6438.88,6438.88,464
2002/4/25,10:05:00,6442.46,6442.46,6442.46,6442.46,403
2002/4/25,10:06:00,6433.66,6433.66,6433.66,6433.66,444
2002/4/25,10:07:00,6433.21,6433.21,6433.21,6433.21,413
2002/4/25,10:08:00,6435.38,6435.38,6435.38,6435.38,358
2002/4/25,10:09:00,6445.03,6445.03,6445.03,6445.03,446
2002/4/25,10:10:00,6439.39,6439.39,6439.39,6439.39,473
2002/4/25,10:11:00,6441.42,6441.42,6441.42,6441.42,376
2002/4/25,10:12:00,6445.49,6445.49,6445.49,6445.49,485
2002/4/25,10:13:00,6442.59,6442.59,6442.59,6442.59,494
2002/4/25,10:14:00,6444.36,6444.36,6444.36,6444.36,453
2002/4/25,10:15:00,6445.87,6445.87,6445.87,6445.87,558
2002/4/25,10:16:00,6446.96,6446.96,6446.96,6446.96,503
2002/4/25,10:17:00,6457.55,6457.55,6457.55,6457.55,537
2002/4/25,10:18:00,6453.52,6453.52,6453.52,6453.52,500
2002/4/25,10:19:00,6454.92,6454.92,6454.92,6454.92,476
2002/4/25,10:20:00,6459.98,6459.98,6459.98,6459.98,518
2002/4/25,10:21:00,6457.38,6457.38,6457.38,6457.38,592
2002/4/25,10:22:00,6457.81,6457.81,6457.81,6457.81,503
2002/4/25,10:23:00,6456.19,6456.19,6456.19,6456.19,480
2002/4/25,10:24:00,6454.28,6454.28,6454.28,6454.28,458
2002/4/25,10:25:00,6454.98,6454.98,6454.98,6454.98,432
2002/4/25,10:26:00,6451.01,6451.01,6451.01,6451.01,401
2002/4/25,10:27:00,6456.41,6456.41,6456.41,6456.41,409
2002/4/25,10:28:00,6455.63,6455.63,6455.63,6455.63,490
2002/4/25,10:29:00,6450.51,6450.51,6450.51,6450.51,436
2002/4/25,10:30:00,6455.03,6455.03,6455.03,6455.03,490
2002/4/25,10:31:00,6455.36,6455.36,6455.36,6455.36,437
2002/4/25,10:32:00,6450.52,6450.52,6450.52,6450.52,441
2002/4/25,10:33:00,6455.83,6455.83,6455.83,6455.83,451
2002/4/25,10:34:00,6449.40,6449.40,6449.40,6449.40,455
2002/4/25,10:35:00,6461.21,6461.21,6461.21,6461.21,374
2002/4/25,10:36:00,6458.82,6458.82,6458.82,6458.82,417
2002/4/25,10:37:00,6459.83,6459.83,6459.83,6459.83,430
2002/4/25,10:38:00,6457.92,6457.92,6457.92,6457.92,378
2002/4/25,10:39:00,6454.84,6454.84,6454.84,6454.84,415
2002/4/25,10:40:00,6455.62,6455.62,6455.62,6455.62,388
2002/4/25,10:41:00,6458.12,6458.12,6458.12,6458.12,416
2002/4/25,10:42:00,6457.13,6457.13,6457.13,6457.13,377
2002/4/25,10:43:00,6457.28,6457.28,6457.28,6457.28,352
2002/4/25,10:44:00,6457.30,6457.30,6457.30,6457.30,414
2002/4/25,10:45:00,6452.91,6452.91,6452.91,6452.91,337
2002/4/25,10:46:00,6452.68,6452.68,6452.68,6452.68,343
2002/4/25,10:47:00,6447.00,6447.00,6447.00,6447.00,314
2002/4/25,10:48:00,6441.83,6441.83,6441.83,6441.83,335
2002/4/25,10:49:00,6443.58,6443.58,6443.58,6443.58,278
2002/4/25,10:50:00,6438.67,6438.67,6438.67,6438.67,405
2002/4/25,10:51:00,6438.52,6438.52,6438.52,6438.52,439
2002/4/25,10:52:00,6435.63,6435.63,6435.63,6435.63,485
2002/4/25,10:53:00,6432.20,6432.20,6432.20,6432.20,419
2002/4/25,10:54:00,6430.33,6430.33,6430.33,6430.33,494
2002/4/25,10:55:00,6424.36,6424.36,6424.36,6424.36,590
2002/4/25,10:56:00,6431.25,6431.25,6431.25,6431.25,513
2002/4/25,10:57:00,6430.04,6430.04,6430.04,6430.04,689
2002/4/25,10:58:00,6427.96,6427.96,6427.96,6427.96,687
2002/4/25,10:59:00,6429.27,6429.27,6429.27,6429.27,623
2002/4/25,11:00:00,6434.50,6434.50,6434.50,6434.50,712
2002/4/25,11:01:00,6434.16,6434.16,6434.16,6434.16,616
2002/4/25,11:02:00,6432.32,6432.32,6432.32,6432.32,507
2002/4/25,11:03:00,6425.25,6425.25,6425.25,6425.25,534
2002/4/25,11:04:00,6425.85,6425.85,6425.85,6425.85,382
2002/4/25,11:05:00,6428.50,6428.50,6428.50,6428.50,366
2002/4/25,11:06:00,6427.85,6427.85,6427.85,6427.85,378
2002/4/25,11:07:00,6416.64,6416.64,6416.64,6416.64,419
2002/4/25,11:08:00,6421.38,6421.38,6421.38,6421.38,320
2002/4/25,11:09:00,6415.16,6415.16,6415.16,6415.16,285
2002/4/25,11:10:00,6421.58,6421.58,6421.58,6421.58,363
2002/4/25,11:11:00,6412.55,6412.55,6412.55,6412.55,402
2002/4/25,11:12:00,6416.40,6416.40,6416.40,6416.40,362
2002/4/25,11:13:00,6412.25,6412.25,6412.25,6412.25,406
2002/4/25,11:14:00,6411.45,6411.45,6411.45,6411.45,438
2002/4/25,11:15:00,6410.28,6410.28,6410.28,6410.28,416
2002/4/25,11:16:00,6406.17,6406.17,6406.17,6406.17,498
2002/4/25,11:17:00,6406.30,6406.30,6406.30,6406.30,492
2002/4/25,11:18:00,6398.42,6398.42,6398.42,6398.42,559
2002/4/25,11:19:00,6391.19,6391.19,6391.19,6391.19,568
2002/4/25,11:20:00,6386.97,6386.97,6386.97,6386.97,552
2002/4/25,11:21:00,6382.99,6382.99,6382.99,6382.99,752
2002/4/25,11:22:00,6377.22,6377.22,6377.22,6377.22,767
2002/4/25,11:23:00,6369.29,6369.29,6369.29,6369.29,957
2002/4/25,11:24:00,6371.03,6371.03,6371.03,6371.03,1100
2002/4/25,11:25:00,6359.67,6359.67,6359.67,6359.67,975
2002/4/25,11:26:00,6357.43,6357.43,6357.43,6357.43,982
2002/4/25,11:27:00,6355.44,6355.44,6355.44,6355.44,1143
2002/4/25,11:28:00,6361.00,6361.00,6361.00,6361.00,1058
2002/4/25,11:29:00,6358.72,6358.72,6358.72,6358.72,691
2002/4/25,11:30:00,6364.57,6364.57,6364.57,6364.57,908
2002/4/25,11:31:00,6373.63,6373.63,6373.63,6373.63,800
2002/4/25,11:32:00,6373.25,6373.25,6373.25,6373.25,762
2002/4/25,11:33:00,6380.81,6380.81,6380.81,6380.81,756
2002/4/25,11:34:00,6385.15,6385.15,6385.15,6385.15,558
2002/4/25,11:35:00,6388.11,6388.11,6388.11,6388.11,577
2002/4/25,11:36:00,6390.53,6390.53,6390.53,6390.53,545
2002/4/25,11:37:00,6389.98,6389.98,6389.98,6389.98,523
2002/4/25,11:38:00,6391.88,6391.88,6391.88,6391.88,460
2002/4/25,11:39:00,6393.90,6393.90,6393.90,6393.90,447
2002/4/25,11:40:00,6388.79,6388.79,6388.79,6388.79,369
2002/4/25,11:41:00,6390.10,6390.10,6390.10,6390.10,398
2002/4/25,11:42:00,6390.07,6390.07,6390.07,6390.07,392
2002/4/25,11:43:00,6384.15,6384.15,6384.15,6384.15,326
2002/4/25,11:44:00,6381.04,6381.04,6381.04,6381.04,349
2002/4/25,11:45:00,6384.77,6384.77,6384.77,6384.77,371
2002/4/25,11:46:00,6389.22,6389.22,6389.22,6389.22,347
2002/4/25,11:47:00,6387.21,6387.21,6387.21,6387.21,328
2002/4/25,11:48:00,6392.83,6392.83,6392.83,6392.83,309
2002/4/25,11:49:00,6385.96,6385.96,6385.96,6385.96,304
2002/4/25,11:50:00,6394.67,6394.67,6394.67,6394.67,408
2002/4/25,11:51:00,6393.88,6393.88,6393.88,6393.88,342
2002/4/25,11:52:00,6395.34,6395.34,6395.34,6395.34,359
2002/4/25,11:53:00,6397.49,6397.49,6397.49,6397.49,385
2002/4/25,11:54:00,6392.71,6392.71,6392.71,6392.71,372
2002/4/25,11:55:00,6393.80,6393.80,6393.80,6393.80,473
2002/4/25,11:56:00,6403.61,6403.61,6403.61,6403.61,604
2002/4/25,11:57:00,6399.78,6399.78,6399.78,6399.78,515
2002/4/25,11:58:00,6401.16,6401.16,6401.16,6401.16,507
2002/4/25,11:59:00,6403.93,6403.93,6403.93,6403.93,650
2002/4/25,12:00:00,6410.24,6410.24,6410.24,6410.24,575
2002/4/25,12:01:00,6412.48,6412.48,6412.48,6412.48,669
2002/4/25,12:02:00,6414.55,6414.55,6414.55,6414.55,572
2002/4/25,12:03:00,6416.07,6416.07,6416.07,6416.07,585
2002/4/25,12:04:00,6408.33,6408.33,6408.33,6408.33,590
2002/4/25,12:05:00,6411.95,6411.95,6411.95,6411.95,490
2002/4/25,12:06:00,6408.78,6408.78,6408.78,6408.78,457
2002/4/25,12:07:00,6404.50,6404.50,6404.50,6404.50,400
2002/4/25,12:08:00,6396.28,6396.28,6396.28,6396.28,326
2002/4/25,12:09:00,6400.64,6400.64,6400.64,6400.64,330
2002/4/25,12:10:00,6392.70,6392.70,6392.70,6392.70,298
2002/4/25,12:11:00,6389.80,6389.80,6389.80,6389.80,375
2002/4/25,12:12:00,6383.99,6383.99,6383.99,6383.99,563
2002/4/25,12:13:00,6378.50,6378.50,6378.50,6378.50,520
2002/4/25,12:14:00,6371.67,6371.67,6371.67,6371.67,421
2002/4/25,12:15:00,6368.87,6368.87,6368.87,6368.87,425
2002/4/25,12:16:00,6364.15,6364.15,6364.15,6364.15,596
2002/4/25,12:17:00,6359.81,6359.81,6359.81,6359.81,562
2002/4/25,12:18:00,6356.18,6356.18,6356.18,6356.18,533
2002/4/25,12:19:00,6358.91,6358.91,6358.91,6358.91,534
2002/4/25,12:20:00,6353.71,6353.71,6353.71,6353.71,443
2002/4/25,12:21:00,6352.09,6352.09,6352.09,6352.09,551
2002/4/25,12:22:00,6362.11,6362.11,6362.11,6362.11,440
2002/4/25,12:23:00,6364.15,6364.15,6364.15,6364.15,397
2002/4/25,12:24:00,6362.11,6362.11,6362.11,6362.11,372
2002/4/25,12:25:00,6359.50,6359.50,6359.50,6359.50,309
2002/4/25,12:26:00,6364.41,6364.41,6364.41,6364.41,364
2002/4/25,12:27:00,6367.34,6367.34,6367.34,6367.34,351
2002/4/25,12:28:00,6361.24,6361.24,6361.24,6361.24,280
2002/4/25,12:29:00,6365.75,6365.75,6365.75,6365.75,338
2002/4/25,12:30:00,6371.33,6371.33,6371.33,6371.33,388
2002/4/25,12:31:00,6372.78,6372.78,6372.78,6372.78,361
2002/4/25,12:32:00,6370.07,6370.07,6370.07,6370.07,342
2002/4/25,12:33:00,6374.58,6374.58,6374.58,6374.58,319
2002/4/25,12:34:00,6379.08,6379.08,6379.08,6379.08,341
2002/4/25,12:35:00,6376.87,6376.87,6376.87,6376.87,364
2002/4/25,12:36:00,6377.15,6377.15,6377.15,6377.15,393
2002/4/25,12:37:00,6377.32,6377.32,6377.32,6377.32,338
2002/4/25,12:38:00,6375.19,6375.19,6375.19,6375.19,299
2002/4/25,12:39:00,6374.95,6374.95,6374.95,6374.95,353
2002/4/25,12:40:00,6370.30,6370.30,6370.30,6370.30,366
2002/4/25,12:41:00,6373.58,6373.58,6373.58,6373.58,362
2002/4/25,12:42:00,6374.28,6374.28,6374.28,6374.28,353
2002/4/25,12:43:00,6371.83,6371.83,6371.83,6371.83,277
2002/4/25,12:44:00,6370.56,6370.56,6370.56,6370.56,244
2002/4/25,12:45:00,6373.08,6373.08,6373.08,6373.08,271
2002/4/25,12:46:00,6360.38,6360.38,6360.38,6360.38,273
2002/4/25,12:47:00,6357.76,6357.76,6357.76,6357.76,286
2002/4/25,12:48:00,6366.84,6366.84,6366.84,6366.84,289
2002/4/25,12:49:00,6356.90,6356.90,6356.90,6356.90,297
2002/4/25,12:50:00,6356.12,6356.12,6356.12,6356.12,316
2002/4/25,12:51:00,6354.97,6354.97,6354.97,6354.97,300
2002/4/25,12:52:00,6353.91,6353.91,6353.91,6353.91,297
2002/4/25,12:53:00,6353.35,6353.35,6353.35,6353.35,277
2002/4/25,12:54:00,6348.42,6348.42,6348.42,6348.42,278
2002/4/25,12:55:00,6354.17,6354.17,6354.17,6354.17,287
2002/4/25,12:56:00,6352.16,6352.16,6352.16,6352.16,326
2002/4/25,12:57:00,6350.83,6350.83,6350.83,6350.83,360
2002/4/25,12:58:00,6357.96,6357.96,6357.96,6357.96,327
2002/4/25,12:59:00,6357.07,6357.07,6357.07,6357.07,314
2002/4/25,13:00:00,6358.34,6358.34,6358.34,6358.34,298
2002/4/25,13:01:00,6359.88,6359.88,6359.88,6359.88,300
2002/4/25,13:02:00,6366.06,6366.06,6366.06,6366.06,332
2002/4/25,13:03:00,6369.66,6369.66,6369.66,6369.66,366
2002/4/25,13:04:00,6363.17,6363.17,6363.17,6363.17,404
2002/4/25,13:05:00,6370.51,6370.51,6370.51,6370.51,400
2002/4/25,13:06:00,6371.01,6371.01,6371.01,6371.01,478
2002/4/25,13:07:00,6381.44,6381.44,6381.44,6381.44,380
2002/4/25,13:08:00,6375.55,6375.55,6375.55,6375.55,417
2002/4/25,13:09:00,6382.81,6382.81,6382.81,6382.81,548
2002/4/25,13:10:00,6386.32,6386.32,6386.32,6386.32,484
2002/4/25,13:11:00,6388.19,6388.19,6388.19,6388.19,432
2002/4/25,13:12:00,6383.29,6383.29,6383.29,6383.29,417
2002/4/25,13:13:00,6387.68,6387.68,6387.68,6387.68,395
2002/4/25,13:14:00,6381.40,6381.40,6381.40,6381.40,438
2002/4/25,13:15:00,6387.21,6387.21,6387.21,6387.21,366
2002/4/25,13:16:00,6378.37,6378.37,6378.37,6378.37,421
2002/4/25,13:17:00,6382.75,6382.75,6382.75,6382.75,491
2002/4/25,13:18:00,6382.60,6382.60,6382.60,6382.60,434
2002/4/25,13:19:00,6374.13,6374.13,6374.13,6374.13,441
2002/4/25,13:20:00,6367.64,6367.64,6367.64,6367.64,450
2002/4/25,13:21:00,6368.85,6368.85,6368.85,6368.85,445
2002/4/25,13:22:00,6366.87,6366.87,6366.87,6366.87,557
2002/4/25,13:23:00,6370.21,6370.21,6370.21,6370.21,582
2002/4/25,13:24:00,6359.87,6359.87,6359.87,6359.87,562
2002/4/25,13:25:00,6360.92,6360.92,6360.92,6360.92,558
2002/4/25,13:26:00,6357.20,6357.20,6357.20,6357.20,608
2002/4/25,13:27:00,6348.57,6348.57,6348.57,6348.57,652
2002/4/25,13:28:00,6349.05,6349.05,6349.05,6349.05,815
2002/4/25,13:29:00,6349.19,6349.19,6349.19,6349.19,799
2002/4/25,13:30:00,6355.59,6355.59,6355.59,6355.59,3674
2002/4/26,09:00:00,6355.59,6355.59,6355.59,6355.59,0
2002/4/26,09:01:00,6359.95,6359.95,6359.95,6359.95,0
2002/4/26,09:02:00,6367.47,6367.47,6367.47,6367.47,3249
2002/4/26,09:03:00,6366.63,6366.63,6366.63,6366.63,766
2002/4/26,09:04:00,6369.95,6369.95,6369.95,6369.95,912
2002/4/26,09:05:00,6366.60,6366.60,6366.60,6366.60,811
2002/4/26,09:06:00,6363.27,6363.27,6363.27,6363.27,722
2002/4/26,09:07:00,6352.31,6352.31,6352.31,6352.31,892
2002/4/26,09:08:00,6339.06,6339.06,6339.06,6339.06,644
2002/4/26,09:09:00,6325.06,6325.06,6325.06,6325.06,713
2002/4/26,09:10:00,6317.17,6317.17,6317.17,6317.17,698
2002/4/26,09:11:00,6314.59,6314.59,6314.59,6314.59,952
2002/4/26,09:12:00,6301.78,6301.78,6301.78,6301.78,949
2002/4/26,09:13:00,6303.81,6303.81,6303.81,6303.81,979
2002/4/26,09:14:00,6306.00,6306.00,6306.00,6306.00,830
2002/4/26,09:15:00,6311.69,6311.69,6311.69,6311.69,829
2002/4/26,09:16:00,6316.67,6316.67,6316.67,6316.67,846
2002/4/26,09:17:00,6323.39,6323.39,6323.39,6323.39,909
2002/4/26,09:18:00,6325.99,6325.99,6325.99,6325.99,757
2002/4/26,09:19:00,6333.06,6333.06,6333.06,6333.06,817
2002/4/26,09:20:00,6334.27,6334.27,6334.27,6334.27,682
2002/4/26,09:21:00,6342.39,6342.39,6342.39,6342.39,666
2002/4/26,09:22:00,6336.93,6336.93,6336.93,6336.93,714
2002/4/26,09:23:00,6335.49,6335.49,6335.49,6335.49,518
2002/4/26,09:24:00,6341.59,6341.59,6341.59,6341.59,480
2002/4/26,09:25:00,6338.13,6338.13,6338.13,6338.13,381
2002/4/26,09:26:00,6327.69,6327.69,6327.69,6327.69,375
2002/4/26,09:27:00,6332.54,6332.54,6332.54,6332.54,396
2002/4/26,09:28:00,6324.14,6324.14,6324.14,6324.14,348
2002/4/26,09:29:00,6321.46,6321.46,6321.46,6321.46,301
2002/4/26,09:30:00,6323.06,6323.06,6323.06,6323.06,308
2002/4/26,09:31:00,6323.64,6323.64,6323.64,6323.64,371
2002/4/26,09:32:00,6324.55,6324.55,6324.55,6324.55,450
2002/4/26,09:33:00,6322.03,6322.03,6322.03,6322.03,351
2002/4/26,09:34:00,6308.69,6308.69,6308.69,6308.69,273
2002/4/26,09:35:00,6320.91,6320.91,6320.91,6320.91,300
2002/4/26,09:36:00,6313.34,6313.34,6313.34,6313.34,276
2002/4/26,09:37:00,6308.65,6308.65,6308.65,6308.65,339
2002/4/26,09:38:00,6306.80,6306.80,6306.80,6306.80,287
2002/4/26,09:39:00,6309.74,6309.74,6309.74,6309.74,258
2002/4/26,09:40:00,6316.10,6316.10,6316.10,6316.10,257
2002/4/26,09:41:00,6312.72,6312.72,6312.72,6312.72,267
2002/4/26,09:42:00,6314.57,6314.57,6314.57,6314.57,321
2002/4/26,09:43:00,6317.42,6317.42,6317.42,6317.42,304
2002/4/26,09:44:00,6326.08,6326.08,6326.08,6326.08,253
2002/4/26,09:45:00,6333.01,6333.01,6333.01,6333.01,292
2002/4/26,09:46:00,6334.17,6334.17,6334.17,6334.17,300
2002/4/26,09:47:00,6337.27,6337.27,6337.27,6337.27,410
2002/4/26,09:48:00,6334.75,6334.75,6334.75,6334.75,331
2002/4/26,09:49:00,6338.37,6338.37,6338.37,6338.37,302
2002/4/26,09:50:00,6338.29,6338.29,6338.29,6338.29,301
2002/4/26,09:51:00,6337.21,6337.21,6337.21,6337.21,283
2002/4/26,09:52:00,6331.10,6331.10,6331.10,6331.10,353
2002/4/26,09:53:00,6334.18,6334.18,6334.18,6334.18,279
2002/4/26,09:54:00,6334.74,6334.74,6334.74,6334.74,265
2002/4/26,09:55:00,6334.81,6334.81,6334.81,6334.81,215
2002/4/26,09:56:00,6323.11,6323.11,6323.11,6323.11,209
2002/4/26,09:57:00,6326.30,6326.30,6326.30,6326.30,242
2002/4/26,09:58:00,6330.60,6330.60,6330.60,6330.60,207
2002/4/26,09:59:00,6325.96,6325.96,6325.96,6325.96,216
2002/4/26,10:00:00,6332.30,6332.30,6332.30,6332.30,194
2002/4/26,10:01:00,6327.14,6327.14,6327.14,6327.14,189
2002/4/26,10:02:00,6324.73,6324.73,6324.73,6324.73,237
2002/4/26,10:03:00,6331.81,6331.81,6331.81,6331.81,190
2002/4/26,10:04:00,6322.10,6322.10,6322.10,6322.10,210
2002/4/26,10:05:00,6328.86,6328.86,6328.86,6328.86,221
2002/4/26,10:06:00,6332.85,6332.85,6332.85,6332.85,215
2002/4/26,10:07:00,6334.83,6334.83,6334.83,6334.83,199
2002/4/26,10:08:00,6334.14,6334.14,6334.14,6334.14,170
2002/4/26,10:09:00,6333.06,6333.06,6333.06,6333.06,161
2002/4/26,10:10:00,6337.22,6337.22,6337.22,6337.22,186
2002/4/26,10:11:00,6331.80,6331.80,6331.80,6331.80,206
2002/4/26,10:12:00,6332.16,6332.16,6332.16,6332.16,270
2002/4/26,10:13:00,6334.61,6334.61,6334.61,6334.61,181
2002/4/26,10:14:00,6333.16,6333.16,6333.16,6333.16,181
2002/4/26,10:15:00,6340.39,6340.39,6340.39,6340.39,177
2002/4/26,10:16:00,6334.72,6334.72,6334.72,6334.72,187
2002/4/26,10:17:00,6329.44,6329.44,6329.44,6329.44,224
2002/4/26,10:18:00,6329.71,6329.71,6329.71,6329.71,184
2002/4/26,10:19:00,6326.80,6326.80,6326.80,6326.80,163
2002/4/26,10:20:00,6329.23,6329.23,6329.23,6329.23,161
2002/4/26,10:21:00,6328.71,6328.71,6328.71,6328.71,216
2002/4/26,10:22:00,6325.75,6325.75,6325.75,6325.75,357
2002/4/26,10:23:00,6321.90,6321.90,6321.90,6321.90,209
2002/4/26,10:24:00,6319.83,6319.83,6319.83,6319.83,224
2002/4/26,10:25:00,6320.37,6320.37,6320.37,6320.37,266
2002/4/26,10:26:00,6309.31,6309.31,6309.31,6309.31,291
2002/4/26,10:27:00,6310.25,6310.25,6310.25,6310.25,352
2002/4/26,10:28:00,6306.27,6306.27,6306.27,6306.27,294
2002/4/26,10:29:00,6302.75,6302.75,6302.75,6302.75,345
2002/4/26,10:30:00,6305.23,6305.23,6305.23,6305.23,327
2002/4/26,10:31:00,6303.26,6303.26,6303.26,6303.26,366
2002/4/26,10:32:00,6300.55,6300.55,6300.55,6300.55,368
2002/4/26,10:33:00,6303.39,6303.39,6303.39,6303.39,326
2002/4/26,10:34:00,6299.37,6299.37,6299.37,6299.37,299
2002/4/26,10:35:00,6292.38,6292.38,6292.38,6292.38,246
2002/4/26,10:36:00,6293.05,6293.05,6293.05,6293.05,274
2002/4/26,10:37:00,6298.56,6298.56,6298.56,6298.56,288
2002/4/26,10:38:00,6300.62,6300.62,6300.62,6300.62,289
2002/4/26,10:39:00,6296.15,6296.15,6296.15,6296.15,212
2002/4/26,10:40:00,6302.23,6302.23,6302.23,6302.23,216
2002/4/26,10:41:00,6294.84,6294.84,6294.84,6294.84,186
2002/4/26,10:42:00,6296.94,6296.94,6296.94,6296.94,250
2002/4/26,10:43:00,6293.04,6293.04,6293.04,6293.04,181
2002/4/26,10:44:00,6294.16,6294.16,6294.16,6294.16,211
2002/4/26,10:45:00,6302.64,6302.64,6302.64,6302.64,157
2002/4/26,10:46:00,6295.22,6295.22,6295.22,6295.22,157
2002/4/26,10:47:00,6296.31,6296.31,6296.31,6296.31,163
2002/4/26,10:48:00,6290.06,6290.06,6290.06,6290.06,155
2002/4/26,10:49:00,6294.45,6294.45,6294.45,6294.45,128
2002/4/26,10:50:00,6297.58,6297.58,6297.58,6297.58,151
2002/4/26,10:51:00,6295.89,6295.89,6295.89,6295.89,188
2002/4/26,10:52:00,6290.57,6290.57,6290.57,6290.57,203
2002/4/26,10:53:00,6295.86,6295.86,6295.86,6295.86,146
2002/4/26,10:54:00,6289.21,6289.21,6289.21,6289.21,146
2002/4/26,10:55:00,6299.13,6299.13,6299.13,6299.13,196
2002/4/26,10:56:00,6286.75,6286.75,6286.75,6286.75,181
2002/4/26,10:57:00,6292.14,6292.14,6292.14,6292.14,205
2002/4/26,10:58:00,6284.24,6284.24,6284.24,6284.24,166
2002/4/26,10:59:00,6283.47,6283.47,6283.47,6283.47,162
2002/4/26,11:00:00,6289.27,6289.27,6289.27,6289.27,152
2002/4/26,11:01:00,6284.91,6284.91,6284.91,6284.91,220
2002/4/26,11:02:00,6291.06,6291.06,6291.06,6291.06,297
2002/4/26,11:03:00,6288.21,6288.21,6288.21,6288.21,206
2002/4/26,11:04:00,6285.01,6285.01,6285.01,6285.01,202
2002/4/26,11:05:00,6290.12,6290.12,6290.12,6290.12,159
2002/4/26,11:06:00,6290.53,6290.53,6290.53,6290.53,195
2002/4/26,11:07:00,6290.04,6290.04,6290.04,6290.04,206
2002/4/26,11:08:00,6283.57,6283.57,6283.57,6283.57,198
2002/4/26,11:09:00,6282.96,6282.96,6282.96,6282.96,192
2002/4/26,11:10:00,6296.84,6296.84,6296.84,6296.84,188
2002/4/26,11:11:00,6285.96,6285.96,6285.96,6285.96,209
2002/4/26,11:12:00,6289.11,6289.11,6289.11,6289.11,182
2002/4/26,11:13:00,6294.67,6294.67,6294.67,6294.67,164
2002/4/26,11:14:00,6289.66,6289.66,6289.66,6289.66,187
2002/4/26,11:15:00,6293.92,6293.92,6293.92,6293.92,181
2002/4/26,11:16:00,6289.48,6289.48,6289.48,6289.48,159
2002/4/26,11:17:00,6297.89,6297.89,6297.89,6297.89,165
2002/4/26,11:18:00,6299.62,6299.62,6299.62,6299.62,206
2002/4/26,11:19:00,6293.94,6293.94,6293.94,6293.94,160
2002/4/26,11:20:00,6303.57,6303.57,6303.57,6303.57,160
2002/4/26,11:21:00,6303.10,6303.10,6303.10,6303.10,160
2002/4/26,11:22:00,6305.49,6305.49,6305.49,6305.49,199
2002/4/26,11:23:00,6301.55,6301.55,6301.55,6301.55,194
2002/4/26,11:24:00,6304.63,6304.63,6304.63,6304.63,172
2002/4/26,11:25:00,6301.95,6301.95,6301.95,6301.95,165
2002/4/26,11:26:00,6298.85,6298.85,6298.85,6298.85,184
2002/4/26,11:27:00,6307.17,6307.17,6307.17,6307.17,155
2002/4/26,11:28:00,6301.99,6301.99,6301.99,6301.99,143
2002/4/26,11:29:00,6305.90,6305.90,6305.90,6305.90,126
2002/4/26,11:30:00,6306.82,6306.82,6306.82,6306.82,128
2002/4/26,11:31:00,6302.74,6302.74,6302.74,6302.74,151
2002/4/26,11:32:00,6307.65,6307.65,6307.65,6307.65,146
2002/4/26,11:33:00,6304.07,6304.07,6304.07,6304.07,117
2002/4/26,11:34:00,6302.14,6302.14,6302.14,6302.14,115
2002/4/26,11:35:00,6309.78,6309.78,6309.78,6309.78,103
2002/4/26,11:36:00,6311.06,6311.06,6311.06,6311.06,144
2002/4/26,11:37:00,6309.25,6309.25,6309.25,6309.25,128
2002/4/26,11:38:00,6303.46,6303.46,6303.46,6303.46,100
2002/4/26,11:39:00,6305.06,6305.06,6305.06,6305.06,95
2002/4/26,11:40:00,6305.48,6305.48,6305.48,6305.48,94
2002/4/26,11:41:00,6299.37,6299.37,6299.37,6299.37,124
2002/4/26,11:42:00,6304.84,6304.84,6304.84,6304.84,125
2002/4/26,11:43:00,6293.07,6293.07,6293.07,6293.07,130
2002/4/26,11:44:00,6301.50,6301.50,6301.50,6301.50,99
2002/4/26,11:45:00,6300.30,6300.30,6300.30,6300.30,105
2002/4/26,11:46:00,6298.78,6298.78,6298.78,6298.78,124
2002/4/26,11:47:00,6292.22,6292.22,6292.22,6292.22,134
2002/4/26,11:48:00,6292.14,6292.14,6292.14,6292.14,91
2002/4/26,11:49:00,6296.97,6296.97,6296.97,6296.97,126
2002/4/26,11:50:00,6297.73,6297.73,6297.73,6297.73,118
2002/4/26,11:51:00,6294.30,6294.30,6294.30,6294.30,137
2002/4/26,11:52:00,6297.87,6297.87,6297.87,6297.87,114
2002/4/26,11:53:00,6301.82,6301.82,6301.82,6301.82,121
2002/4/26,11:54:00,6300.56,6300.56,6300.56,6300.56,151
2002/4/26,11:55:00,6301.04,6301.04,6301.04,6301.04,153
2002/4/26,11:56:00,6295.51,6295.51,6295.51,6295.51,156
2002/4/26,11:57:00,6299.38,6299.38,6299.38,6299.38,182
2002/4/26,11:58:00,6296.04,6296.04,6296.04,6296.04,124
2002/4/26,11:59:00,6299.89,6299.89,6299.89,6299.89,137
2002/4/26,12:00:00,6299.94,6299.94,6299.94,6299.94,113
2002/4/26,12:01:00,6298.95,6298.95,6298.95,6298.95,134
2002/4/26,12:02:00,6300.61,6300.61,6300.61,6300.61,117
2002/4/26,12:03:00,6298.34,6298.34,6298.34,6298.34,103
2002/4/26,12:04:00,6299.85,6299.85,6299.85,6299.85,101
2002/4/26,12:05:00,6300.27,6300.27,6300.27,6300.27,107
2002/4/26,12:06:00,6298.74,6298.74,6298.74,6298.74,134
2002/4/26,12:07:00,6296.92,6296.92,6296.92,6296.92,123
2002/4/26,12:08:00,6292.15,6292.15,6292.15,6292.15,131
2002/4/26,12:09:00,6294.99,6294.99,6294.99,6294.99,122
2002/4/26,12:10:00,6297.36,6297.36,6297.36,6297.36,108
2002/4/26,12:11:00,6292.16,6292.16,6292.16,6292.16,130
2002/4/26,12:12:00,6294.56,6294.56,6294.56,6294.56,142
2002/4/26,12:13:00,6296.45,6296.45,6296.45,6296.45,114
2002/4/26,12:14:00,6287.31,6287.31,6287.31,6287.31,108
2002/4/26,12:15:00,6298.25,6298.25,6298.25,6298.25,106
2002/4/26,12:16:00,6291.14,6291.14,6291.14,6291.14,122
2002/4/26,12:17:00,6286.82,6286.82,6286.82,6286.82,121
2002/4/26,12:18:00,6284.21,6284.21,6284.21,6284.21,159
2002/4/26,12:19:00,6288.16,6288.16,6288.16,6288.16,149
2002/4/26,12:20:00,6283.08,6283.08,6283.08,6283.08,211
2002/4/26,12:21:00,6286.01,6286.01,6286.01,6286.01,193
2002/4/26,12:22:00,6279.10,6279.10,6279.10,6279.10,197
2002/4/26,12:23:00,6277.61,6277.61,6277.61,6277.61,190
2002/4/26,12:24:00,6281.58,6281.58,6281.58,6281.58,163
2002/4/26,12:25:00,6279.06,6279.06,6279.06,6279.06,238
2002/4/26,12:26:00,6272.04,6272.04,6272.04,6272.04,230
2002/4/26,12:27:00,6271.31,6271.31,6271.31,6271.31,348
2002/4/26,12:28:00,6266.46,6266.46,6266.46,6266.46,259
2002/4/26,12:29:00,6271.40,6271.40,6271.40,6271.40,288
2002/4/26,12:30:00,6277.70,6277.70,6277.70,6277.70,280
2002/4/26,12:31:00,6273.07,6273.07,6273.07,6273.07,290
2002/4/26,12:32:00,6274.65,6274.65,6274.65,6274.65,321
2002/4/26,12:33:00,6279.68,6279.68,6279.68,6279.68,217
2002/4/26,12:34:00,6273.93,6273.93,6273.93,6273.93,225
2002/4/26,12:35:00,6271.68,6271.68,6271.68,6271.68,201
2002/4/26,12:36:00,6274.48,6274.48,6274.48,6274.48,209
2002/4/26,12:37:00,6274.06,6274.06,6274.06,6274.06,198
2002/4/26,12:38:00,6272.85,6272.85,6272.85,6272.85,165
2002/4/26,12:39:00,6277.80,6277.80,6277.80,6277.80,191
2002/4/26,12:40:00,6278.21,6278.21,6278.21,6278.21,199
2002/4/26,12:41:00,6283.38,6283.38,6283.38,6283.38,197
2002/4/26,12:42:00,6278.94,6278.94,6278.94,6278.94,176
2002/4/26,12:43:00,6280.06,6280.06,6280.06,6280.06,175
2002/4/26,12:44:00,6280.25,6280.25,6280.25,6280.25,142
2002/4/26,12:45:00,6289.87,6289.87,6289.87,6289.87,171
2002/4/26,12:46:00,6286.19,6286.19,6286.19,6286.19,186
2002/4/26,12:47:00,6285.71,6285.71,6285.71,6285.71,250
2002/4/26,12:48:00,6281.05,6281.05,6281.05,6281.05,188
2002/4/26,12:49:00,6283.80,6283.80,6283.80,6283.80,181
2002/4/26,12:50:00,6289.70,6289.70,6289.70,6289.70,163
2002/4/26,12:51:00,6283.86,6283.86,6283.86,6283.86,159
2002/4/26,12:52:00,6287.65,6287.65,6287.65,6287.65,168
2002/4/26,12:53:00,6285.22,6285.22,6285.22,6285.22,166
2002/4/26,12:54:00,6288.31,6288.31,6288.31,6288.31,193
2002/4/26,12:55:00,6292.15,6292.15,6292.15,6292.15,188
2002/4/26,12:56:00,6296.45,6296.45,6296.45,6296.45,287
2002/4/26,12:57:00,6290.72,6290.72,6290.72,6290.72,272
2002/4/26,12:58:00,6299.46,6299.46,6299.46,6299.46,308
2002/4/26,12:59:00,6297.87,6297.87,6297.87,6297.87,208
2002/4/26,13:00:00,6304.82,6304.82,6304.82,6304.82,227
2002/4/26,13:01:00,6305.12,6305.12,6305.12,6305.12,313
2002/4/26,13:02:00,6305.92,6305.92,6305.92,6305.92,317
2002/4/26,13:03:00,6307.11,6307.11,6307.11,6307.11,280
2002/4/26,13:04:00,6304.77,6304.77,6304.77,6304.77,367
2002/4/26,13:05:00,6302.46,6302.46,6302.46,6302.46,250
2002/4/26,13:06:00,6298.75,6298.75,6298.75,6298.75,295
2002/4/26,13:07:00,6297.29,6297.29,6297.29,6297.29,305
2002/4/26,13:08:00,6297.24,6297.24,6297.24,6297.24,262
2002/4/26,13:09:00,6294.20,6294.20,6294.20,6294.20,257
2002/4/26,13:10:00,6299.16,6299.16,6299.16,6299.16,226
2002/4/26,13:11:00,6296.04,6296.04,6296.04,6296.04,271
2002/4/26,13:12:00,6302.37,6302.37,6302.37,6302.37,343
2002/4/26,13:13:00,6298.55,6298.55,6298.55,6298.55,233
2002/4/26,13:14:00,6302.80,6302.80,6302.80,6302.80,221
2002/4/26,13:15:00,6305.56,6305.56,6305.56,6305.56,288
2002/4/26,13:16:00,6303.84,6303.84,6303.84,6303.84,283
2002/4/26,13:17:00,6294.16,6294.16,6294.16,6294.16,320
2002/4/26,13:18:00,6295.58,6295.58,6295.58,6295.58,316
2002/4/26,13:19:00,6294.12,6294.12,6294.12,6294.12,327
2002/4/26,13:20:00,6292.10,6292.10,6292.10,6292.10,353
2002/4/26,13:21:00,6293.20,6293.20,6293.20,6293.20,380
2002/4/26,13:22:00,6295.45,6295.45,6295.45,6295.45,391
2002/4/26,13:23:00,6283.94,6283.94,6283.94,6283.94,398
2002/4/26,13:24:00,6292.09,6292.09,6292.09,6292.09,440
2002/4/26,13:25:00,6291.80,6291.80,6291.80,6291.80,440
2002/4/26,13:26:00,6285.49,6285.49,6285.49,6285.49,530
2002/4/26,13:27:00,6290.43,6290.43,6290.43,6290.43,586
2002/4/26,13:28:00,6294.80,6294.80,6294.80,6294.80,645
2002/4/26,13:29:00,6294.26,6294.26,6294.26,6294.26,857
2002/4/26,13:30:00,6306.93,6306.93,6306.93,6306.93,3362
2002/4/29,09:00:00,6306.93,6306.93,6306.93,6306.93,0
2002/4/29,09:01:00,6244.26,6244.26,6244.26,6244.26,0
2002/4/29,09:02:00,6246.36,6246.36,6246.36,6246.36,2860
2002/4/29,09:03:00,6245.52,6245.52,6245.52,6245.52,515
2002/4/29,09:04:00,6253.07,6253.07,6253.07,6253.07,499
2002/4/29,09:05:00,6252.26,6252.26,6252.26,6252.26,571
2002/4/29,09:06:00,6257.70,6257.70,6257.70,6257.70,774
2002/4/29,09:07:00,6254.25,6254.25,6254.25,6254.25,684
2002/4/29,09:08:00,6256.27,6256.27,6256.27,6256.27,689
2002/4/29,09:09:00,6257.73,6257.73,6257.73,6257.73,501
2002/4/29,09:10:00,6258.18,6258.18,6258.18,6258.18,504
2002/4/29,09:11:00,6257.06,6257.06,6257.06,6257.06,501
2002/4/29,09:12:00,6256.85,6256.85,6256.85,6256.85,510
2002/4/29,09:13:00,6254.76,6254.76,6254.76,6254.76,473
2002/4/29,09:14:00,6252.81,6252.81,6252.81,6252.81,440
2002/4/29,09:15:00,6252.01,6252.01,6252.01,6252.01,433
2002/4/29,09:16:00,6247.05,6247.05,6247.05,6247.05,401
2002/4/29,09:17:00,6251.33,6251.33,6251.33,6251.33,440
2002/4/29,09:18:00,6247.20,6247.20,6247.20,6247.20,446
2002/4/29,09:19:00,6251.03,6251.03,6251.03,6251.03,343
2002/4/29,09:20:00,6245.98,6245.98,6245.98,6245.98,413
2002/4/29,09:21:00,6245.16,6245.16,6245.16,6245.16,433
2002/4/29,09:22:00,6245.10,6245.10,6245.10,6245.10,540
2002/4/29,09:23:00,6245.56,6245.56,6245.56,6245.56,408
2002/4/29,09:24:00,6245.54,6245.54,6245.54,6245.54,386
2002/4/29,09:25:00,6245.04,6245.04,6245.04,6245.04,338
2002/4/29,09:26:00,6244.19,6244.19,6244.19,6244.19,367
2002/4/29,09:27:00,6241.10,6241.10,6241.10,6241.10,457
2002/4/29,09:28:00,6238.33,6238.33,6238.33,6238.33,453
2002/4/29,09:29:00,6237.49,6237.49,6237.49,6237.49,474
2002/4/29,09:30:00,6231.56,6231.56,6231.56,6231.56,415
2002/4/29,09:31:00,6222.80,6222.80,6222.80,6222.80,478
2002/4/29,09:32:00,6227.40,6227.40,6227.40,6227.40,500
2002/4/29,09:33:00,6223.97,6223.97,6223.97,6223.97,441
2002/4/29,09:34:00,6220.64,6220.64,6220.64,6220.64,374
2002/4/29,09:35:00,6219.63,6219.63,6219.63,6219.63,342
2002/4/29,09:36:00,6217.09,6217.09,6217.09,6217.09,420
2002/4/29,09:37:00,6217.37,6217.37,6217.37,6217.37,395
2002/4/29,09:38:00,6220.24,6220.24,6220.24,6220.24,377
2002/4/29,09:39:00,6217.30,6217.30,6217.30,6217.30,396
2002/4/29,09:40:00,6218.58,6218.58,6218.58,6218.58,327
2002/4/29,09:41:00,6216.21,6216.21,6216.21,6216.21,340
2002/4/29,09:42:00,6216.35,6216.35,6216.35,6216.35,510
2002/4/29,09:43:00,6218.52,6218.52,6218.52,6218.52,349
2002/4/29,09:44:00,6221.95,6221.95,6221.95,6221.95,304
2002/4/29,09:45:00,6221.80,6221.80,6221.80,6221.80,293
2002/4/29,09:46:00,6222.90,6222.90,6222.90,6222.90,347
2002/4/29,09:47:00,6231.20,6231.20,6231.20,6231.20,416
2002/4/29,09:48:00,6228.51,6228.51,6228.51,6228.51,467
2002/4/29,09:49:00,6235.82,6235.82,6235.82,6235.82,471
2002/4/29,09:50:00,6236.24,6236.24,6236.24,6236.24,437
2002/4/29,09:51:00,6239.82,6239.82,6239.82,6239.82,389
2002/4/29,09:52:00,6241.06,6241.06,6241.06,6241.06,382
2002/4/29,09:53:00,6241.68,6241.68,6241.68,6241.68,381
2002/4/29,09:54:00,6233.64,6233.64,6233.64,6233.64,315
2002/4/29,09:55:00,6238.77,6238.77,6238.77,6238.77,320
2002/4/29,09:56:00,6237.02,6237.02,6237.02,6237.02,372
2002/4/29,09:57:00,6237.76,6237.76,6237.76,6237.76,291
2002/4/29,09:58:00,6233.39,6233.39,6233.39,6233.39,239
2002/4/29,09:59:00,6233.14,6233.14,6233.14,6233.14,235
2002/4/29,10:00:00,6230.56,6230.56,6230.56,6230.56,197
2002/4/29,10:01:00,6227.23,6227.23,6227.23,6227.23,232
2002/4/29,10:02:00,6223.15,6223.15,6223.15,6223.15,262
2002/4/29,10:03:00,6230.59,6230.59,6230.59,6230.59,222
2002/4/29,10:04:00,6224.01,6224.01,6224.01,6224.01,201
2002/4/29,10:05:00,6226.50,6226.50,6226.50,6226.50,202
2002/4/29,10:06:00,6227.74,6227.74,6227.74,6227.74,167
2002/4/29,10:07:00,6229.30,6229.30,6229.30,6229.30,199
2002/4/29,10:08:00,6230.32,6230.32,6230.32,6230.32,208
2002/4/29,10:09:00,6228.83,6228.83,6228.83,6228.83,175
2002/4/29,10:10:00,6230.85,6230.85,6230.85,6230.85,218
2002/4/29,10:11:00,6222.55,6222.55,6222.55,6222.55,229
2002/4/29,10:12:00,6230.47,6230.47,6230.47,6230.47,194
2002/4/29,10:13:00,6229.04,6229.04,6229.04,6229.04,187
2002/4/29,10:14:00,6230.55,6230.55,6230.55,6230.55,142
2002/4/29,10:15:00,6227.26,6227.26,6227.26,6227.26,148
2002/4/29,10:16:00,6227.04,6227.04,6227.04,6227.04,182
2002/4/29,10:17:00,6234.26,6234.26,6234.26,6234.26,185
2002/4/29,10:18:00,6230.09,6230.09,6230.09,6230.09,208
2002/4/29,10:19:00,6228.08,6228.08,6228.08,6228.08,237
2002/4/29,10:20:00,6234.62,6234.62,6234.62,6234.62,200
2002/4/29,10:21:00,6227.89,6227.89,6227.89,6227.89,243
2002/4/29,10:22:00,6233.42,6233.42,6233.42,6233.42,309
2002/4/29,10:23:00,6239.13,6239.13,6239.13,6239.13,237
2002/4/29,10:24:00,6235.11,6235.11,6235.11,6235.11,285
2002/4/29,10:25:00,6237.80,6237.80,6237.80,6237.80,300
2002/4/29,10:26:00,6240.81,6240.81,6240.81,6240.81,307
2002/4/29,10:27:00,6242.79,6242.79,6242.79,6242.79,311
2002/4/29,10:28:00,6245.02,6245.02,6245.02,6245.02,354
2002/4/29,10:29:00,6249.91,6249.91,6249.91,6249.91,247
2002/4/29,10:30:00,6246.78,6246.78,6246.78,6246.78,300
2002/4/29,10:31:00,6243.88,6243.88,6243.88,6243.88,338
2002/4/29,10:32:00,6243.28,6243.28,6243.28,6243.28,402
2002/4/29,10:33:00,6242.14,6242.14,6242.14,6242.14,309
2002/4/29,10:34:00,6247.75,6247.75,6247.75,6247.75,237
2002/4/29,10:35:00,6250.22,6250.22,6250.22,6250.22,259
2002/4/29,10:36:00,6245.95,6245.95,6245.95,6245.95,235
2002/4/29,10:37:00,6242.17,6242.17,6242.17,6242.17,237
2002/4/29,10:38:00,6241.70,6241.70,6241.70,6241.70,245
2002/4/29,10:39:00,6241.01,6241.01,6241.01,6241.01,201
2002/4/29,10:40:00,6232.98,6232.98,6232.98,6232.98,235
2002/4/29,10:41:00,6233.52,6233.52,6233.52,6233.52,239
2002/4/29,10:42:00,6233.94,6233.94,6233.94,6233.94,248
2002/4/29,10:43:00,6231.99,6231.99,6231.99,6231.99,193
2002/4/29,10:44:00,6235.68,6235.68,6235.68,6235.68,215
2002/4/29,10:45:00,6233.74,6233.74,6233.74,6233.74,203
2002/4/29,10:46:00,6235.60,6235.60,6235.60,6235.60,318
2002/4/29,10:47:00,6229.70,6229.70,6229.70,6229.70,374
2002/4/29,10:48:00,6226.58,6226.58,6226.58,6226.58,377
2002/4/29,10:49:00,6225.79,6225.79,6225.79,6225.79,262
2002/4/29,10:50:00,6228.16,6228.16,6228.16,6228.16,313
2002/4/29,10:51:00,6222.71,6222.71,6222.71,6222.71,435
2002/4/29,10:52:00,6222.14,6222.14,6222.14,6222.14,403
2002/4/29,10:53:00,6221.93,6221.93,6221.93,6221.93,309
2002/4/29,10:54:00,6219.06,6219.06,6219.06,6219.06,474
2002/4/29,10:55:00,6220.25,6220.25,6220.25,6220.25,229
2002/4/29,10:56:00,6217.63,6217.63,6217.63,6217.63,262
2002/4/29,10:57:00,6215.34,6215.34,6215.34,6215.34,205
2002/4/29,10:58:00,6218.57,6218.57,6218.57,6218.57,280
2002/4/29,10:59:00,6215.35,6215.35,6215.35,6215.35,285
2002/4/29,11:00:00,6220.94,6220.94,6220.94,6220.94,248
2002/4/29,11:01:00,6219.61,6219.61,6219.61,6219.61,265
2002/4/29,11:02:00,6219.73,6219.73,6219.73,6219.73,360
2002/4/29,11:03:00,6221.04,6221.04,6221.04,6221.04,184
2002/4/29,11:04:00,6216.47,6216.47,6216.47,6216.47,198
2002/4/29,11:05:00,6221.79,6221.79,6221.79,6221.79,144
2002/4/29,11:06:00,6221.93,6221.93,6221.93,6221.93,151
2002/4/29,11:07:00,6221.03,6221.03,6221.03,6221.03,141
2002/4/29,11:08:00,6218.88,6218.88,6218.88,6218.88,136
2002/4/29,11:09:00,6217.79,6217.79,6217.79,6217.79,130
2002/4/29,11:10:00,6218.82,6218.82,6218.82,6218.82,169
2002/4/29,11:11:00,6213.89,6213.89,6213.89,6213.89,172
2002/4/29,11:12:00,6216.53,6216.53,6216.53,6216.53,181
2002/4/29,11:13:00,6212.80,6212.80,6212.80,6212.80,142
2002/4/29,11:14:00,6212.10,6212.10,6212.10,6212.10,351
2002/4/29,11:15:00,6209.42,6209.42,6209.42,6209.42,284
2002/4/29,11:16:00,6208.44,6208.44,6208.44,6208.44,361
2002/4/29,11:17:00,6205.55,6205.55,6205.55,6205.55,334
2002/4/29,11:18:00,6206.33,6206.33,6206.33,6206.33,225
2002/4/29,11:19:00,6206.06,6206.06,6206.06,6206.06,255
2002/4/29,11:20:00,6206.22,6206.22,6206.22,6206.22,269
2002/4/29,11:21:00,6199.59,6199.59,6199.59,6199.59,234
2002/4/29,11:22:00,6198.31,6198.31,6198.31,6198.31,312
2002/4/29,11:23:00,6185.32,6185.32,6185.32,6185.32,275
2002/4/29,11:24:00,6192.23,6192.23,6192.23,6192.23,332
2002/4/29,11:25:00,6194.93,6194.93,6194.93,6194.93,293
2002/4/29,11:26:00,6189.65,6189.65,6189.65,6189.65,427
2002/4/29,11:27:00,6187.70,6187.70,6187.70,6187.70,294
2002/4/29,11:28:00,6189.27,6189.27,6189.27,6189.27,375
2002/4/29,11:29:00,6179.85,6179.85,6179.85,6179.85,271
2002/4/29,11:30:00,6186.38,6186.38,6186.38,6186.38,271
2002/4/29,11:31:00,6179.69,6179.69,6179.69,6179.69,236
2002/4/29,11:32:00,6180.14,6180.14,6180.14,6180.14,407
2002/4/29,11:33:00,6185.13,6185.13,6185.13,6185.13,280
2002/4/29,11:34:00,6178.42,6178.42,6178.42,6178.42,234
2002/4/29,11:35:00,6182.45,6182.45,6182.45,6182.45,282
2002/4/29,11:36:00,6185.15,6185.15,6185.15,6185.15,217
2002/4/29,11:37:00,6182.88,6182.88,6182.88,6182.88,293
2002/4/29,11:38:00,6185.25,6185.25,6185.25,6185.25,243
2002/4/29,11:39:00,6179.17,6179.17,6179.17,6179.17,181
2002/4/29,11:40:00,6180.86,6180.86,6180.86,6180.86,143
2002/4/29,11:41:00,6180.24,6180.24,6180.24,6180.24,178
2002/4/29,11:42:00,6181.55,6181.55,6181.55,6181.55,227
2002/4/29,11:43:00,6180.42,6180.42,6180.42,6180.42,149
2002/4/29,11:44:00,6188.16,6188.16,6188.16,6188.16,135
2002/4/29,11:45:00,6184.18,6184.18,6184.18,6184.18,131
2002/4/29,11:46:00,6185.51,6185.51,6185.51,6185.51,197
2002/4/29,11:47:00,6181.42,6181.42,6181.42,6181.42,189
2002/4/29,11:48:00,6183.71,6183.71,6183.71,6183.71,164
2002/4/29,11:49:00,6182.54,6182.54,6182.54,6182.54,162
2002/4/29,11:50:00,6183.98,6183.98,6183.98,6183.98,143
2002/4/29,11:51:00,6180.09,6180.09,6180.09,6180.09,170
2002/4/29,11:52:00,6187.65,6187.65,6187.65,6187.65,130
2002/4/29,11:53:00,6182.57,6182.57,6182.57,6182.57,141
2002/4/29,11:54:00,6179.87,6179.87,6179.87,6179.87,120
2002/4/29,11:55:00,6180.56,6180.56,6180.56,6180.56,180
2002/4/29,11:56:00,6185.22,6185.22,6185.22,6185.22,119
2002/4/29,11:57:00,6186.37,6186.37,6186.37,6186.37,180
2002/4/29,11:58:00,6182.15,6182.15,6182.15,6182.15,179
2002/4/29,11:59:00,6184.88,6184.88,6184.88,6184.88,142
2002/4/29,12:00:00,6183.33,6183.33,6183.33,6183.33,145
2002/4/29,12:01:00,6182.01,6182.01,6182.01,6182.01,127
2002/4/29,12:02:00,6187.47,6187.47,6187.47,6187.47,160
2002/4/29,12:03:00,6183.14,6183.14,6183.14,6183.14,155
2002/4/29,12:04:00,6183.73,6183.73,6183.73,6183.73,160
2002/4/29,12:05:00,6183.96,6183.96,6183.96,6183.96,150
2002/4/29,12:06:00,6189.21,6189.21,6189.21,6189.21,136
2002/4/29,12:07:00,6188.77,6188.77,6188.77,6188.77,139
2002/4/29,12:08:00,6188.75,6188.75,6188.75,6188.75,146
2002/4/29,12:09:00,6190.65,6190.65,6190.65,6190.65,110
2002/4/29,12:10:00,6185.26,6185.26,6185.26,6185.26,122
2002/4/29,12:11:00,6189.31,6189.31,6189.31,6189.31,128
2002/4/29,12:12:00,6192.81,6192.81,6192.81,6192.81,154
2002/4/29,12:13:00,6189.79,6189.79,6189.79,6189.79,158
2002/4/29,12:14:00,6191.91,6191.91,6191.91,6191.91,148
2002/4/29,12:15:00,6185.29,6185.29,6185.29,6185.29,127
2002/4/29,12:16:00,6190.39,6190.39,6190.39,6190.39,159
2002/4/29,12:17:00,6195.06,6195.06,6195.06,6195.06,185
2002/4/29,12:18:00,6190.24,6190.24,6190.24,6190.24,136
2002/4/29,12:19:00,6195.31,6195.31,6195.31,6195.31,141
2002/4/29,12:20:00,6193.61,6193.61,6193.61,6193.61,126
2002/4/29,12:21:00,6193.39,6193.39,6193.39,6193.39,122
2002/4/29,12:22:00,6191.75,6191.75,6191.75,6191.75,149
2002/4/29,12:23:00,6190.65,6190.65,6190.65,6190.65,119
2002/4/29,12:24:00,6190.06,6190.06,6190.06,6190.06,122
2002/4/29,12:25:00,6192.41,6192.41,6192.41,6192.41,111
2002/4/29,12:26:00,6189.95,6189.95,6189.95,6189.95,128
2002/4/29,12:27:00,6190.15,6190.15,6190.15,6190.15,145
2002/4/29,12:28:00,6190.77,6190.77,6190.77,6190.77,105
2002/4/29,12:29:00,6189.96,6189.96,6189.96,6189.96,174
2002/4/29,12:30:00,6193.86,6193.86,6193.86,6193.86,141
2002/4/29,12:31:00,6195.77,6195.77,6195.77,6195.77,123
2002/4/29,12:32:00,6196.99,6196.99,6196.99,6196.99,124
2002/4/29,12:33:00,6192.91,6192.91,6192.91,6192.91,161
2002/4/29,12:34:00,6191.39,6191.39,6191.39,6191.39,141
2002/4/29,12:35:00,6195.57,6195.57,6195.57,6195.57,136
2002/4/29,12:36:00,6193.49,6193.49,6193.49,6193.49,139
2002/4/29,12:37:00,6192.24,6192.24,6192.24,6192.24,130
2002/4/29,12:38:00,6192.20,6192.20,6192.20,6192.20,145
2002/4/29,12:39:00,6196.28,6196.28,6196.28,6196.28,96
2002/4/29,12:40:00,6198.39,6198.39,6198.39,6198.39,133
2002/4/29,12:41:00,6194.56,6194.56,6194.56,6194.56,118
2002/4/29,12:42:00,6187.51,6187.51,6187.51,6187.51,142
2002/4/29,12:43:00,6189.80,6189.80,6189.80,6189.80,127
2002/4/29,12:44:00,6186.19,6186.19,6186.19,6186.19,128
2002/4/29,12:45:00,6185.21,6185.21,6185.21,6185.21,183
2002/4/29,12:46:00,6188.24,6188.24,6188.24,6188.24,179
2002/4/29,12:47:00,6181.29,6181.29,6181.29,6181.29,407
2002/4/29,12:48:00,6175.71,6175.71,6175.71,6175.71,305
2002/4/29,12:49:00,6178.46,6178.46,6178.46,6178.46,213
2002/4/29,12:50:00,6179.11,6179.11,6179.11,6179.11,244
2002/4/29,12:51:00,6178.74,6178.74,6178.74,6178.74,294
2002/4/29,12:52:00,6179.22,6179.22,6179.22,6179.22,204
2002/4/29,12:53:00,6182.38,6182.38,6182.38,6182.38,179
2002/4/29,12:54:00,6187.62,6187.62,6187.62,6187.62,206
2002/4/29,12:55:00,6195.58,6195.58,6195.58,6195.58,322
2002/4/29,12:56:00,6189.08,6189.08,6189.08,6189.08,214
2002/4/29,12:57:00,6187.73,6187.73,6187.73,6187.73,169
2002/4/29,12:58:00,6192.24,6192.24,6192.24,6192.24,213
2002/4/29,12:59:00,6198.95,6198.95,6198.95,6198.95,245
2002/4/29,13:00:00,6205.59,6205.59,6205.59,6205.59,381
2002/4/29,13:01:00,6203.38,6203.38,6203.38,6203.38,250
2002/4/29,13:02:00,6208.88,6208.88,6208.88,6208.88,296
2002/4/29,13:03:00,6208.00,6208.00,6208.00,6208.00,279
2002/4/29,13:04:00,6211.76,6211.76,6211.76,6211.76,241
2002/4/29,13:05:00,6210.23,6210.23,6210.23,6210.23,230
2002/4/29,13:06:00,6206.06,6206.06,6206.06,6206.06,319
2002/4/29,13:07:00,6207.84,6207.84,6207.84,6207.84,312
2002/4/29,13:08:00,6205.60,6205.60,6205.60,6205.60,240
2002/4/29,13:09:00,6208.71,6208.71,6208.71,6208.71,218
2002/4/29,13:10:00,6207.11,6207.11,6207.11,6207.11,217
2002/4/29,13:11:00,6210.45,6210.45,6210.45,6210.45,226
2002/4/29,13:12:00,6203.32,6203.32,6203.32,6203.32,281
2002/4/29,13:13:00,6201.99,6201.99,6201.99,6201.99,211
2002/4/29,13:14:00,6203.85,6203.85,6203.85,6203.85,223
2002/4/29,13:15:00,6194.86,6194.86,6194.86,6194.86,250
2002/4/29,13:16:00,6199.11,6199.11,6199.11,6199.11,243
2002/4/29,13:17:00,6194.52,6194.52,6194.52,6194.52,350
2002/4/29,13:18:00,6195.06,6195.06,6195.06,6195.06,297
2002/4/29,13:19:00,6200.68,6200.68,6200.68,6200.68,285
2002/4/29,13:20:00,6196.91,6196.91,6196.91,6196.91,402
2002/4/29,13:21:00,6189.50,6189.50,6189.50,6189.50,463
2002/4/29,13:22:00,6193.99,6193.99,6193.99,6193.99,383
2002/4/29,13:23:00,6194.88,6194.88,6194.88,6194.88,327
2002/4/29,13:24:00,6183.90,6183.90,6183.90,6183.90,344
2002/4/29,13:25:00,6183.54,6183.54,6183.54,6183.54,443
2002/4/29,13:26:00,6177.56,6177.56,6177.56,6177.56,494
2002/4/29,13:27:00,6185.62,6185.62,6185.62,6185.62,580
2002/4/29,13:28:00,6199.57,6199.57,6199.57,6199.57,723
2002/4/29,13:29:00,6204.91,6204.91,6204.91,6204.91,1096
2002/4/29,13:30:00,6205.09,6205.09,6205.09,6205.09,5216
2002/4/30,09:00:00,6205.09,6205.09,6205.09,6205.09,0
2002/4/30,09:01:00,6201.84,6201.84,6201.84,6201.84,0
2002/4/30,09:02:00,6200.27,6200.27,6200.27,6200.27,2693
2002/4/30,09:03:00,6206.99,6206.99,6206.99,6206.99,617
2002/4/30,09:04:00,6214.47,6214.47,6214.47,6214.47,737
2002/4/30,09:05:00,6209.92,6209.92,6209.92,6209.92,628
2002/4/30,09:06:00,6200.28,6200.28,6200.28,6200.28,693
2002/4/30,09:07:00,6194.77,6194.77,6194.77,6194.77,810
2002/4/30,09:08:00,6187.02,6187.02,6187.02,6187.02,633
2002/4/30,09:09:00,6172.43,6172.43,6172.43,6172.43,840
2002/4/30,09:10:00,6165.89,6165.89,6165.89,6165.89,601
2002/4/30,09:11:00,6166.20,6166.20,6166.20,6166.20,804
2002/4/30,09:12:00,6164.55,6164.55,6164.55,6164.55,730
2002/4/30,09:13:00,6158.77,6158.77,6158.77,6158.77,610
2002/4/30,09:14:00,6161.18,6161.18,6161.18,6161.18,616
2002/4/30,09:15:00,6160.25,6160.25,6160.25,6160.25,684
2002/4/30,09:16:00,6164.91,6164.91,6164.91,6164.91,583
2002/4/30,09:17:00,6167.49,6167.49,6167.49,6167.49,536
2002/4/30,09:18:00,6166.36,6166.36,6166.36,6166.36,432
2002/4/30,09:19:00,6171.58,6171.58,6171.58,6171.58,445
2002/4/30,09:20:00,6171.02,6171.02,6171.02,6171.02,393
2002/4/30,09:21:00,6169.64,6169.64,6169.64,6169.64,441
2002/4/30,09:22:00,6173.73,6173.73,6173.73,6173.73,436
2002/4/30,09:23:00,6175.42,6175.42,6175.42,6175.42,427
2002/4/30,09:24:00,6167.32,6167.32,6167.32,6167.32,346
2002/4/30,09:25:00,6175.64,6175.64,6175.64,6175.64,336
2002/4/30,09:26:00,6176.88,6176.88,6176.88,6176.88,366
2002/4/30,09:27:00,6175.14,6175.14,6175.14,6175.14,344
2002/4/30,09:28:00,6170.66,6170.66,6170.66,6170.66,335
2002/4/30,09:29:00,6174.39,6174.39,6174.39,6174.39,273
2002/4/30,09:30:00,6164.64,6164.64,6164.64,6164.64,269
2002/4/30,09:31:00,6163.24,6163.24,6163.24,6163.24,341
2002/4/30,09:32:00,6170.01,6170.01,6170.01,6170.01,376
2002/4/30,09:33:00,6167.90,6167.90,6167.90,6167.90,366
2002/4/30,09:34:00,6165.28,6165.28,6165.28,6165.28,341
2002/4/30,09:35:00,6170.31,6170.31,6170.31,6170.31,287
2002/4/30,09:36:00,6164.74,6164.74,6164.74,6164.74,366
2002/4/30,09:37:00,6159.06,6159.06,6159.06,6159.06,366
2002/4/30,09:38:00,6154.54,6154.54,6154.54,6154.54,380
2002/4/30,09:39:00,6152.97,6152.97,6152.97,6152.97,596
2002/4/30,09:40:00,6145.81,6145.81,6145.81,6145.81,498
2002/4/30,09:41:00,6142.46,6142.46,6142.46,6142.46,488
2002/4/30,09:42:00,6133.06,6133.06,6133.06,6133.06,558
2002/4/30,09:43:00,6129.72,6129.72,6129.72,6129.72,520
2002/4/30,09:44:00,6131.62,6131.62,6131.62,6131.62,549
2002/4/30,09:45:00,6134.71,6134.71,6134.71,6134.71,504
2002/4/30,09:46:00,6124.52,6124.52,6124.52,6124.52,508
2002/4/30,09:47:00,6127.71,6127.71,6127.71,6127.71,505
2002/4/30,09:48:00,6124.43,6124.43,6124.43,6124.43,412
2002/4/30,09:49:00,6134.20,6134.20,6134.20,6134.20,368
2002/4/30,09:50:00,6128.05,6128.05,6128.05,6128.05,384
2002/4/30,09:51:00,6131.45,6131.45,6131.45,6131.45,362
2002/4/30,09:52:00,6129.78,6129.78,6129.78,6129.78,369
2002/4/30,09:53:00,6136.71,6136.71,6136.71,6136.71,307
2002/4/30,09:54:00,6129.10,6129.10,6129.10,6129.10,327
2002/4/30,09:55:00,6137.22,6137.22,6137.22,6137.22,246
2002/4/30,09:56:00,6137.39,6137.39,6137.39,6137.39,234
2002/4/30,09:57:00,6135.93,6135.93,6135.93,6135.93,297
2002/4/30,09:58:00,6131.35,6131.35,6131.35,6131.35,245
2002/4/30,09:59:00,6135.10,6135.10,6135.10,6135.10,255
2002/4/30,10:00:00,6132.11,6132.11,6132.11,6132.11,151
2002/4/30,10:01:00,6121.03,6121.03,6121.03,6121.03,258
2002/4/30,10:02:00,6125.59,6125.59,6125.59,6125.59,323
2002/4/30,10:03:00,6124.98,6124.98,6124.98,6124.98,204
2002/4/30,10:04:00,6128.86,6128.86,6128.86,6128.86,268
2002/4/30,10:05:00,6126.65,6126.65,6126.65,6126.65,255
2002/4/30,10:06:00,6122.57,6122.57,6122.57,6122.57,302
2002/4/30,10:07:00,6119.72,6119.72,6119.72,6119.72,291
2002/4/30,10:08:00,6115.16,6115.16,6115.16,6115.16,318
2002/4/30,10:09:00,6113.67,6113.67,6113.67,6113.67,300
2002/4/30,10:10:00,6114.04,6114.04,6114.04,6114.04,353
2002/4/30,10:11:00,6103.73,6103.73,6103.73,6103.73,428
2002/4/30,10:12:00,6102.67,6102.67,6102.67,6102.67,512
2002/4/30,10:13:00,6097.28,6097.28,6097.28,6097.28,550
2002/4/30,10:14:00,6094.08,6094.08,6094.08,6094.08,605
2002/4/30,10:15:00,6086.87,6086.87,6086.87,6086.87,607
2002/4/30,10:16:00,6087.28,6087.28,6087.28,6087.28,582
2002/4/30,10:17:00,6085.14,6085.14,6085.14,6085.14,575
2002/4/30,10:18:00,6086.78,6086.78,6086.78,6086.78,408
2002/4/30,10:19:00,6088.72,6088.72,6088.72,6088.72,467
2002/4/30,10:20:00,6084.89,6084.89,6084.89,6084.89,413
2002/4/30,10:21:00,6086.35,6086.35,6086.35,6086.35,478
2002/4/30,10:22:00,6084.35,6084.35,6084.35,6084.35,383
2002/4/30,10:23:00,6086.49,6086.49,6086.49,6086.49,304
2002/4/30,10:24:00,6089.78,6089.78,6089.78,6089.78,336
2002/4/30,10:25:00,6089.08,6089.08,6089.08,6089.08,280
2002/4/30,10:26:00,6088.84,6088.84,6088.84,6088.84,300
2002/4/30,10:27:00,6094.86,6094.86,6094.86,6094.86,250
2002/4/30,10:28:00,6092.52,6092.52,6092.52,6092.52,242
2002/4/30,10:29:00,6093.93,6093.93,6093.93,6093.93,265
2002/4/30,10:30:00,6096.60,6096.60,6096.60,6096.60,187
2002/4/30,10:31:00,6101.72,6101.72,6101.72,6101.72,228
2002/4/30,10:32:00,6100.85,6100.85,6100.85,6100.85,200
2002/4/30,10:33:00,6097.66,6097.66,6097.66,6097.66,198
2002/4/30,10:34:00,6101.98,6101.98,6101.98,6101.98,236
2002/4/30,10:35:00,6104.63,6104.63,6104.63,6104.63,157
2002/4/30,10:36:00,6105.87,6105.87,6105.87,6105.87,192
2002/4/30,10:37:00,6106.90,6106.90,6106.90,6106.90,214
2002/4/30,10:38:00,6107.72,6107.72,6107.72,6107.72,191
2002/4/30,10:39:00,6111.55,6111.55,6111.55,6111.55,204
2002/4/30,10:40:00,6110.38,6110.38,6110.38,6110.38,196
2002/4/30,10:41:00,6121.00,6121.00,6121.00,6121.00,271
2002/4/30,10:42:00,6120.45,6120.45,6120.45,6120.45,258
2002/4/30,10:43:00,6121.66,6121.66,6121.66,6121.66,275
2002/4/30,10:44:00,6119.38,6119.38,6119.38,6119.38,253
2002/4/30,10:45:00,6127.50,6127.50,6127.50,6127.50,238
2002/4/30,10:46:00,6123.59,6123.59,6123.59,6123.59,229
2002/4/30,10:47:00,6126.40,6126.40,6126.40,6126.40,246
2002/4/30,10:48:00,6127.33,6127.33,6127.33,6127.33,188
2002/4/30,10:49:00,6127.46,6127.46,6127.46,6127.46,166
2002/4/30,10:50:00,6128.88,6128.88,6128.88,6128.88,166
2002/4/30,10:51:00,6120.13,6120.13,6120.13,6120.13,198
2002/4/30,10:52:00,6125.60,6125.60,6125.60,6125.60,177
2002/4/30,10:53:00,6121.04,6121.04,6121.04,6121.04,160
2002/4/30,10:54:00,6115.70,6115.70,6115.70,6115.70,187
2002/4/30,10:55:00,6117.41,6117.41,6117.41,6117.41,154
2002/4/30,10:56:00,6117.69,6117.69,6117.69,6117.69,178
2002/4/30,10:57:00,6113.54,6113.54,6113.54,6113.54,177
2002/4/30,10:58:00,6108.09,6108.09,6108.09,6108.09,163
2002/4/30,10:59:00,6113.36,6113.36,6113.36,6113.36,150
2002/4/30,11:00:00,6109.96,6109.96,6109.96,6109.96,154
2002/4/30,11:01:00,6112.76,6112.76,6112.76,6112.76,178
2002/4/30,11:02:00,6102.36,6102.36,6102.36,6102.36,153
2002/4/30,11:03:00,6111.28,6111.28,6111.28,6111.28,121
2002/4/30,11:04:00,6106.10,6106.10,6106.10,6106.10,131
2002/4/30,11:05:00,6103.77,6103.77,6103.77,6103.77,144
2002/4/30,11:06:00,6104.49,6104.49,6104.49,6104.49,141
2002/4/30,11:07:00,6109.43,6109.43,6109.43,6109.43,148
2002/4/30,11:08:00,6111.55,6111.55,6111.55,6111.55,137
2002/4/30,11:09:00,6108.01,6108.01,6108.01,6108.01,136
2002/4/30,11:10:00,6102.06,6102.06,6102.06,6102.06,105
2002/4/30,11:11:00,6106.03,6106.03,6106.03,6106.03,132
2002/4/30,11:12:00,6098.64,6098.64,6098.64,6098.64,165
2002/4/30,11:13:00,6101.73,6101.73,6101.73,6101.73,146
2002/4/30,11:14:00,6097.20,6097.20,6097.20,6097.20,157
2002/4/30,11:15:00,6100.49,6100.49,6100.49,6100.49,111
2002/4/30,11:16:00,6095.65,6095.65,6095.65,6095.65,172
2002/4/30,11:17:00,6099.87,6099.87,6099.87,6099.87,133
2002/4/30,11:18:00,6094.05,6094.05,6094.05,6094.05,176
2002/4/30,11:19:00,6094.91,6094.91,6094.91,6094.91,134
2002/4/30,11:20:00,6093.91,6093.91,6093.91,6093.91,138
2002/4/30,11:21:00,6098.19,6098.19,6098.19,6098.19,136
2002/4/30,11:22:00,6099.23,6099.23,6099.23,6099.23,159
2002/4/30,11:23:00,6094.57,6094.57,6094.57,6094.57,236
2002/4/30,11:24:00,6096.28,6096.28,6096.28,6096.28,227
2002/4/30,11:25:00,6092.56,6092.56,6092.56,6092.56,191
2002/4/30,11:26:00,6092.14,6092.14,6092.14,6092.14,211
2002/4/30,11:27:00,6092.73,6092.73,6092.73,6092.73,197
2002/4/30,11:28:00,6090.49,6090.49,6090.49,6090.49,173
2002/4/30,11:29:00,6096.84,6096.84,6096.84,6096.84,135
2002/4/30,11:30:00,6092.62,6092.62,6092.62,6092.62,125
2002/4/30,11:31:00,6097.27,6097.27,6097.27,6097.27,169
2002/4/30,11:32:00,6095.14,6095.14,6095.14,6095.14,184
2002/4/30,11:33:00,6089.19,6089.19,6089.19,6089.19,120
2002/4/30,11:34:00,6096.36,6096.36,6096.36,6096.36,121
2002/4/30,11:35:00,6087.90,6087.90,6087.90,6087.90,120
2002/4/30,11:36:00,6091.53,6091.53,6091.53,6091.53,183
2002/4/30,11:37:00,6094.79,6094.79,6094.79,6094.79,154
2002/4/30,11:38:00,6090.59,6090.59,6090.59,6090.59,128
2002/4/30,11:39:00,6089.52,6089.52,6089.52,6089.52,127
2002/4/30,11:40:00,6081.18,6081.18,6081.18,6081.18,136
2002/4/30,11:41:00,6081.51,6081.51,6081.51,6081.51,156
2002/4/30,11:42:00,6078.55,6078.55,6078.55,6078.55,223
2002/4/30,11:43:00,6076.22,6076.22,6076.22,6076.22,375
2002/4/30,11:44:00,6070.51,6070.51,6070.51,6070.51,226
2002/4/30,11:45:00,6073.40,6073.40,6073.40,6073.40,254
2002/4/30,11:46:00,6076.01,6076.01,6076.01,6076.01,272
2002/4/30,11:47:00,6077.80,6077.80,6077.80,6077.80,268
2002/4/30,11:48:00,6074.56,6074.56,6074.56,6074.56,256
2002/4/30,11:49:00,6079.52,6079.52,6079.52,6079.52,209
2002/4/30,11:50:00,6071.74,6071.74,6071.74,6071.74,176
2002/4/30,11:51:00,6075.98,6075.98,6075.98,6075.98,245
2002/4/30,11:52:00,6067.12,6067.12,6067.12,6067.12,188
2002/4/30,11:53:00,6067.10,6067.10,6067.10,6067.10,233
2002/4/30,11:54:00,6071.46,6071.46,6071.46,6071.46,210
2002/4/30,11:55:00,6064.91,6064.91,6064.91,6064.91,253
2002/4/30,11:56:00,6069.29,6069.29,6069.29,6069.29,256
2002/4/30,11:57:00,6063.64,6063.64,6063.64,6063.64,307
2002/4/30,11:58:00,6072.13,6072.13,6072.13,6072.13,263
2002/4/30,11:59:00,6062.35,6062.35,6062.35,6062.35,237
2002/4/30,12:00:00,6071.65,6071.65,6071.65,6071.65,257
2002/4/30,12:01:00,6070.43,6070.43,6070.43,6070.43,238
2002/4/30,12:02:00,6064.16,6064.16,6064.16,6064.16,260
2002/4/30,12:03:00,6063.34,6063.34,6063.34,6063.34,195
2002/4/30,12:04:00,6061.97,6061.97,6061.97,6061.97,236
2002/4/30,12:05:00,6060.20,6060.20,6060.20,6060.20,177
2002/4/30,12:06:00,6065.93,6065.93,6065.93,6065.93,211
2002/4/30,12:07:00,6069.63,6069.63,6069.63,6069.63,204
2002/4/30,12:08:00,6059.07,6059.07,6059.07,6059.07,155
2002/4/30,12:09:00,6060.00,6060.00,6060.00,6060.00,168
2002/4/30,12:10:00,6060.45,6060.45,6060.45,6060.45,183
2002/4/30,12:11:00,6064.39,6064.39,6064.39,6064.39,190
2002/4/30,12:12:00,6057.74,6057.74,6057.74,6057.74,196
2002/4/30,12:13:00,6057.35,6057.35,6057.35,6057.35,195
2002/4/30,12:14:00,6064.49,6064.49,6064.49,6064.49,166
2002/4/30,12:15:00,6058.67,6058.67,6058.67,6058.67,179
2002/4/30,12:16:00,6058.74,6058.74,6058.74,6058.74,200
2002/4/30,12:17:00,6056.41,6056.41,6056.41,6056.41,363
2002/4/30,12:18:00,6059.55,6059.55,6059.55,6059.55,310
2002/4/30,12:19:00,6057.46,6057.46,6057.46,6057.46,406
2002/4/30,12:20:00,6057.86,6057.86,6057.86,6057.86,233
2002/4/30,12:21:00,6057.96,6057.96,6057.96,6057.96,255
2002/4/30,12:22:00,6061.61,6061.61,6061.61,6061.61,238
2002/4/30,12:23:00,6066.32,6066.32,6066.32,6066.32,168
2002/4/30,12:24:00,6058.43,6058.43,6058.43,6058.43,166
2002/4/30,12:25:00,6069.79,6069.79,6069.79,6069.79,137
2002/4/30,12:26:00,6067.70,6067.70,6067.70,6067.70,153
2002/4/30,12:27:00,6067.40,6067.40,6067.40,6067.40,164
2002/4/30,12:28:00,6069.22,6069.22,6069.22,6069.22,152
2002/4/30,12:29:00,6067.08,6067.08,6067.08,6067.08,119
2002/4/30,12:30:00,6066.84,6066.84,6066.84,6066.84,126
2002/4/30,12:31:00,6067.96,6067.96,6067.96,6067.96,178
2002/4/30,12:32:00,6059.72,6059.72,6059.72,6059.72,181
2002/4/30,12:33:00,6068.87,6068.87,6068.87,6068.87,163
2002/4/30,12:34:00,6062.81,6062.81,6062.81,6062.81,128
2002/4/30,12:35:00,6067.40,6067.40,6067.40,6067.40,207
2002/4/30,12:36:00,6063.22,6063.22,6063.22,6063.22,192
2002/4/30,12:37:00,6069.21,6069.21,6069.21,6069.21,142
2002/4/30,12:38:00,6069.66,6069.66,6069.66,6069.66,133
2002/4/30,12:39:00,6070.64,6070.64,6070.64,6070.64,156
2002/4/30,12:40:00,6067.54,6067.54,6067.54,6067.54,133
2002/4/30,12:41:00,6072.82,6072.82,6072.82,6072.82,168
2002/4/30,12:42:00,6073.43,6073.43,6073.43,6073.43,157
2002/4/30,12:43:00,6070.27,6070.27,6070.27,6070.27,178
2002/4/30,12:44:00,6072.48,6072.48,6072.48,6072.48,204
2002/4/30,12:45:00,6064.43,6064.43,6064.43,6064.43,156
2002/4/30,12:46:00,6063.95,6063.95,6063.95,6063.95,183
2002/4/30,12:47:00,6070.42,6070.42,6070.42,6070.42,192
2002/4/30,12:48:00,6066.87,6066.87,6066.87,6066.87,160
2002/4/30,12:49:00,6062.95,6062.95,6062.95,6062.95,194
2002/4/30,12:50:00,6063.70,6063.70,6063.70,6063.70,228
2002/4/30,12:51:00,6061.22,6061.22,6061.22,6061.22,168
2002/4/30,12:52:00,6057.90,6057.90,6057.90,6057.90,184
2002/4/30,12:53:00,6053.18,6053.18,6053.18,6053.18,217
2002/4/30,12:54:00,6054.97,6054.97,6054.97,6054.97,278
2002/4/30,12:55:00,6053.64,6053.64,6053.64,6053.64,221
2002/4/30,12:56:00,6056.41,6056.41,6056.41,6056.41,260
2002/4/30,12:57:00,6052.94,6052.94,6052.94,6052.94,279
2002/4/30,12:58:00,6048.94,6048.94,6048.94,6048.94,257
2002/4/30,12:59:00,6051.15,6051.15,6051.15,6051.15,215
2002/4/30,13:00:00,6045.49,6045.49,6045.49,6045.49,226
2002/4/30,13:01:00,6051.44,6051.44,6051.44,6051.44,307
2002/4/30,13:02:00,6043.96,6043.96,6043.96,6043.96,249
2002/4/30,13:03:00,6044.29,6044.29,6044.29,6044.29,267
2002/4/30,13:04:00,6035.82,6035.82,6035.82,6035.82,225
2002/4/30,13:05:00,6036.13,6036.13,6036.13,6036.13,287
2002/4/30,13:06:00,6042.36,6042.36,6042.36,6042.36,327
2002/4/30,13:07:00,6039.13,6039.13,6039.13,6039.13,367
2002/4/30,13:08:00,6040.21,6040.21,6040.21,6040.21,327
2002/4/30,13:09:00,6047.07,6047.07,6047.07,6047.07,308
2002/4/30,13:10:00,6045.27,6045.27,6045.27,6045.27,261
2002/4/30,13:11:00,6050.45,6050.45,6050.45,6050.45,383
2002/4/30,13:12:00,6053.52,6053.52,6053.52,6053.52,314
2002/4/30,13:13:00,6050.32,6050.32,6050.32,6050.32,315
2002/4/30,13:14:00,6050.66,6050.66,6050.66,6050.66,255
2002/4/30,13:15:00,6051.77,6051.77,6051.77,6051.77,256
2002/4/30,13:16:00,6053.27,6053.27,6053.27,6053.27,287
2002/4/30,13:17:00,6061.21,6061.21,6061.21,6061.21,374
2002/4/30,13:18:00,6059.90,6059.90,6059.90,6059.90,427
2002/4/30,13:19:00,6061.41,6061.41,6061.41,6061.41,256
2002/4/30,13:20:00,6061.33,6061.33,6061.33,6061.33,278
2002/4/30,13:21:00,6055.46,6055.46,6055.46,6055.46,343
2002/4/30,13:22:00,6056.39,6056.39,6056.39,6056.39,345
2002/4/30,13:23:00,6059.66,6059.66,6059.66,6059.66,372
2002/4/30,13:24:00,6060.17,6060.17,6060.17,6060.17,359
2002/4/30,13:25:00,6057.36,6057.36,6057.36,6057.36,339
2002/4/30,13:26:00,6062.80,6062.80,6062.80,6062.80,358
2002/4/30,13:27:00,6053.64,6053.64,6053.64,6053.64,459
2002/4/30,13:28:00,6054.17,6054.17,6054.17,6054.17,577
2002/4/30,13:29:00,6057.11,6057.11,6057.11,6057.11,753
2002/4/30,13:30:00,6065.73,6065.73,6065.73,6065.73,2933
2002/5/2,09:00:00,6065.73,6065.73,6065.73,6065.73,0
2002/5/2,09:01:00,6099.27,6099.27,6099.27,6099.27,0
2002/5/2,09:02:00,6103.76,6103.76,6103.76,6103.76,3185
2002/5/2,09:03:00,6106.77,6106.77,6106.77,6106.77,660
2002/5/2,09:04:00,6105.00,6105.00,6105.00,6105.00,713
2002/5/2,09:05:00,6099.02,6099.02,6099.02,6099.02,692
2002/5/2,09:06:00,6091.29,6091.29,6091.29,6091.29,782
2002/5/2,09:07:00,6082.16,6082.16,6082.16,6082.16,759
2002/5/2,09:08:00,6076.56,6076.56,6076.56,6076.56,700
2002/5/2,09:09:00,6069.71,6069.71,6069.71,6069.71,667
2002/5/2,09:10:00,6060.75,6060.75,6060.75,6060.75,577
2002/5/2,09:11:00,6048.60,6048.60,6048.60,6048.60,705
2002/5/2,09:12:00,6039.94,6039.94,6039.94,6039.94,796
2002/5/2,09:13:00,6026.86,6026.86,6026.86,6026.86,732
2002/5/2,09:14:00,6020.04,6020.04,6020.04,6020.04,930
2002/5/2,09:15:00,6018.94,6018.94,6018.94,6018.94,741
2002/5/2,09:16:00,6009.84,6009.84,6009.84,6009.84,1015
2002/5/2,09:17:00,6008.39,6008.39,6008.39,6008.39,1065
2002/5/2,09:18:00,5993.09,5993.09,5993.09,5993.09,996
2002/5/2,09:19:00,5983.92,5983.92,5983.92,5983.92,908
2002/5/2,09:20:00,5979.15,5979.15,5979.15,5979.15,760
2002/5/2,09:21:00,5970.67,5970.67,5970.67,5970.67,779
2002/5/2,09:22:00,5979.57,5979.57,5979.57,5979.57,841
2002/5/2,09:23:00,5977.26,5977.26,5977.26,5977.26,739
2002/5/2,09:24:00,5981.06,5981.06,5981.06,5981.06,697
2002/5/2,09:25:00,5981.42,5981.42,5981.42,5981.42,685
2002/5/2,09:26:00,5985.52,5985.52,5985.52,5985.52,599
2002/5/2,09:27:00,5982.59,5982.59,5982.59,5982.59,512
2002/5/2,09:28:00,5987.30,5987.30,5987.30,5987.30,493
2002/5/2,09:29:00,5985.48,5985.48,5985.48,5985.48,493
2002/5/2,09:30:00,5987.00,5987.00,5987.00,5987.00,457
2002/5/2,09:31:00,5988.80,5988.80,5988.80,5988.80,447
2002/5/2,09:32:00,5987.60,5987.60,5987.60,5987.60,368
2002/5/2,09:33:00,5987.63,5987.63,5987.63,5987.63,387
2002/5/2,09:34:00,5988.60,5988.60,5988.60,5988.60,365
2002/5/2,09:35:00,5992.36,5992.36,5992.36,5992.36,405
2002/5/2,09:36:00,5988.88,5988.88,5988.88,5988.88,311
2002/5/2,09:37:00,5989.03,5989.03,5989.03,5989.03,339
2002/5/2,09:38:00,5989.63,5989.63,5989.63,5989.63,371
2002/5/2,09:39:00,5987.81,5987.81,5987.81,5987.81,306
2002/5/2,09:40:00,5991.72,5991.72,5991.72,5991.72,274
2002/5/2,09:41:00,5993.59,5993.59,5993.59,5993.59,410
2002/5/2,09:42:00,5991.01,5991.01,5991.01,5991.01,346
2002/5/2,09:43:00,5995.99,5995.99,5995.99,5995.99,302
2002/5/2,09:44:00,5997.82,5997.82,5997.82,5997.82,277
2002/5/2,09:45:00,6001.85,6001.85,6001.85,6001.85,253
2002/5/2,09:46:00,5997.23,5997.23,5997.23,5997.23,255
2002/5/2,09:47:00,5995.76,5995.76,5995.76,5995.76,328
2002/5/2,09:48:00,6001.19,6001.19,6001.19,6001.19,298
2002/5/2,09:49:00,5994.43,5994.43,5994.43,5994.43,268
2002/5/2,09:50:00,5998.60,5998.60,5998.60,5998.60,227
2002/5/2,09:51:00,5999.17,5999.17,5999.17,5999.17,266
2002/5/2,09:52:00,5998.65,5998.65,5998.65,5998.65,259
2002/5/2,09:53:00,6000.78,6000.78,6000.78,6000.78,252
2002/5/2,09:54:00,5999.45,5999.45,5999.45,5999.45,242
2002/5/2,09:55:00,5998.05,5998.05,5998.05,5998.05,223
2002/5/2,09:56:00,5998.71,5998.71,5998.71,5998.71,218
2002/5/2,09:57:00,6004.08,6004.08,6004.08,6004.08,246
2002/5/2,09:58:00,6000.43,6000.43,6000.43,6000.43,306
2002/5/2,09:59:00,6004.64,6004.64,6004.64,6004.64,224
2002/5/2,10:00:00,6006.05,6006.05,6006.05,6006.05,317
2002/5/2,10:01:00,6011.59,6011.59,6011.59,6011.59,280
2002/5/2,10:02:00,6006.45,6006.45,6006.45,6006.45,267
2002/5/2,10:03:00,6009.96,6009.96,6009.96,6009.96,350
2002/5/2,10:04:00,6010.89,6010.89,6010.89,6010.89,335
2002/5/2,10:05:00,6008.37,6008.37,6008.37,6008.37,376
2002/5/2,10:06:00,6014.35,6014.35,6014.35,6014.35,341
2002/5/2,10:07:00,6016.96,6016.96,6016.96,6016.96,392
2002/5/2,10:08:00,6019.76,6019.76,6019.76,6019.76,432
2002/5/2,10:09:00,6028.34,6028.34,6028.34,6028.34,372
2002/5/2,10:10:00,6028.11,6028.11,6028.11,6028.11,375
2002/5/2,10:11:00,6035.20,6035.20,6035.20,6035.20,341
2002/5/2,10:12:00,6037.26,6037.26,6037.26,6037.26,421
2002/5/2,10:13:00,6037.02,6037.02,6037.02,6037.02,347
2002/5/2,10:14:00,6039.34,6039.34,6039.34,6039.34,405
2002/5/2,10:15:00,6040.33,6040.33,6040.33,6040.33,364
2002/5/2,10:16:00,6048.69,6048.69,6048.69,6048.69,426
2002/5/2,10:17:00,6044.74,6044.74,6044.74,6044.74,384
2002/5/2,10:18:00,6046.79,6046.79,6046.79,6046.79,443
2002/5/2,10:19:00,6047.61,6047.61,6047.61,6047.61,431
2002/5/2,10:20:00,6051.32,6051.32,6051.32,6051.32,353
2002/5/2,10:21:00,6044.94,6044.94,6044.94,6044.94,437
2002/5/2,10:22:00,6053.86,6053.86,6053.86,6053.86,392
2002/5/2,10:23:00,6048.20,6048.20,6048.20,6048.20,408
2002/5/2,10:24:00,6054.03,6054.03,6054.03,6054.03,412
2002/5/2,10:25:00,6052.43,6052.43,6052.43,6052.43,466
2002/5/2,10:26:00,6048.90,6048.90,6048.90,6048.90,343
2002/5/2,10:27:00,6045.71,6045.71,6045.71,6045.71,376
2002/5/2,10:28:00,6043.22,6043.22,6043.22,6043.22,415
2002/5/2,10:29:00,6038.75,6038.75,6038.75,6038.75,278
2002/5/2,10:30:00,6038.89,6038.89,6038.89,6038.89,293
2002/5/2,10:31:00,6041.06,6041.06,6041.06,6041.06,294
2002/5/2,10:32:00,6035.46,6035.46,6035.46,6035.46,337
2002/5/2,10:33:00,6039.22,6039.22,6039.22,6039.22,236
2002/5/2,10:34:00,6031.60,6031.60,6031.60,6031.60,218
2002/5/2,10:35:00,6039.93,6039.93,6039.93,6039.93,206
2002/5/2,10:36:00,6032.43,6032.43,6032.43,6032.43,235
2002/5/2,10:37:00,6037.54,6037.54,6037.54,6037.54,267
2002/5/2,10:38:00,6035.72,6035.72,6035.72,6035.72,276
2002/5/2,10:39:00,6029.77,6029.77,6029.77,6029.77,305
2002/5/2,10:40:00,6026.98,6026.98,6026.98,6026.98,154
2002/5/2,10:41:00,6024.08,6024.08,6024.08,6024.08,214
2002/5/2,10:42:00,6016.19,6016.19,6016.19,6016.19,244
2002/5/2,10:43:00,6019.28,6019.28,6019.28,6019.28,276
2002/5/2,10:44:00,6012.16,6012.16,6012.16,6012.16,265
2002/5/2,10:45:00,6017.48,6017.48,6017.48,6017.48,224
2002/5/2,10:46:00,6018.80,6018.80,6018.80,6018.80,358
2002/5/2,10:47:00,6014.75,6014.75,6014.75,6014.75,231
2002/5/2,10:48:00,6011.50,6011.50,6011.50,6011.50,230
2002/5/2,10:49:00,6011.00,6011.00,6011.00,6011.00,167
2002/5/2,10:50:00,6013.47,6013.47,6013.47,6013.47,190
2002/5/2,10:51:00,6016.28,6016.28,6016.28,6016.28,215
2002/5/2,10:52:00,6012.72,6012.72,6012.72,6012.72,231
2002/5/2,10:53:00,6021.19,6021.19,6021.19,6021.19,130
2002/5/2,10:54:00,6014.44,6014.44,6014.44,6014.44,157
2002/5/2,10:55:00,6019.97,6019.97,6019.97,6019.97,132
2002/5/2,10:56:00,6019.98,6019.98,6019.98,6019.98,143
2002/5/2,10:57:00,6018.20,6018.20,6018.20,6018.20,150
2002/5/2,10:58:00,6020.50,6020.50,6020.50,6020.50,168
2002/5/2,10:59:00,6011.66,6011.66,6011.66,6011.66,127
2002/5/2,11:00:00,6023.32,6023.32,6023.32,6023.32,134
2002/5/2,11:01:00,6014.22,6014.22,6014.22,6014.22,136
2002/5/2,11:02:00,6015.95,6015.95,6015.95,6015.95,144
2002/5/2,11:03:00,6018.71,6018.71,6018.71,6018.71,149
2002/5/2,11:04:00,6012.46,6012.46,6012.46,6012.46,138
2002/5/2,11:05:00,6023.53,6023.53,6023.53,6023.53,167
2002/5/2,11:06:00,6019.21,6019.21,6019.21,6019.21,213
2002/5/2,11:07:00,6027.89,6027.89,6027.89,6027.89,293
2002/5/2,11:08:00,6025.63,6025.63,6025.63,6025.63,245
2002/5/2,11:09:00,6027.25,6027.25,6027.25,6027.25,184
2002/5/2,11:10:00,6023.88,6023.88,6023.88,6023.88,178
2002/5/2,11:11:00,6029.40,6029.40,6029.40,6029.40,196
2002/5/2,11:12:00,6025.14,6025.14,6025.14,6025.14,220
2002/5/2,11:13:00,6020.50,6020.50,6020.50,6020.50,168
2002/5/2,11:14:00,6018.88,6018.88,6018.88,6018.88,198
2002/5/2,11:15:00,6027.71,6027.71,6027.71,6027.71,192
2002/5/2,11:16:00,6022.16,6022.16,6022.16,6022.16,163
2002/5/2,11:17:00,6021.55,6021.55,6021.55,6021.55,217
2002/5/2,11:18:00,6020.76,6020.76,6020.76,6020.76,190
2002/5/2,11:19:00,6017.74,6017.74,6017.74,6017.74,183
2002/5/2,11:20:00,6012.47,6012.47,6012.47,6012.47,140
2002/5/2,11:21:00,6019.11,6019.11,6019.11,6019.11,164
2002/5/2,11:22:00,6007.88,6007.88,6007.88,6007.88,195
2002/5/2,11:23:00,6015.65,6015.65,6015.65,6015.65,132
2002/5/2,11:24:00,6006.28,6006.28,6006.28,6006.28,105
2002/5/2,11:25:00,6006.13,6006.13,6006.13,6006.13,160
2002/5/2,11:26:00,6008.76,6008.76,6008.76,6008.76,174
2002/5/2,11:27:00,6003.54,6003.54,6003.54,6003.54,313
2002/5/2,11:28:00,6007.33,6007.33,6007.33,6007.33,210
2002/5/2,11:29:00,6002.40,6002.40,6002.40,6002.40,224
2002/5/2,11:30:00,6004.00,6004.00,6004.00,6004.00,201
2002/5/2,11:31:00,6003.46,6003.46,6003.46,6003.46,238
2002/5/2,11:32:00,5998.21,5998.21,5998.21,5998.21,254
2002/5/2,11:33:00,5999.08,5999.08,5999.08,5999.08,239
2002/5/2,11:34:00,5997.54,5997.54,5997.54,5997.54,221
2002/5/2,11:35:00,5995.06,5995.06,5995.06,5995.06,268
2002/5/2,11:36:00,5994.89,5994.89,5994.89,5994.89,501
2002/5/2,11:37:00,5991.15,5991.15,5991.15,5991.15,411
2002/5/2,11:38:00,5994.49,5994.49,5994.49,5994.49,317
2002/5/2,11:39:00,5988.97,5988.97,5988.97,5988.97,213
2002/5/2,11:40:00,5993.48,5993.48,5993.48,5993.48,362
2002/5/2,11:41:00,5991.22,5991.22,5991.22,5991.22,308
2002/5/2,11:42:00,5994.09,5994.09,5994.09,5994.09,316
2002/5/2,11:43:00,5985.65,5985.65,5985.65,5985.65,360
2002/5/2,11:44:00,5985.24,5985.24,5985.24,5985.24,330
2002/5/2,11:45:00,5991.14,5991.14,5991.14,5991.14,287
2002/5/2,11:46:00,5986.07,5986.07,5986.07,5986.07,315
2002/5/2,11:47:00,5984.06,5984.06,5984.06,5984.06,296
2002/5/2,11:48:00,5981.85,5981.85,5981.85,5981.85,282
2002/5/2,11:49:00,5987.41,5987.41,5987.41,5987.41,220
2002/5/2,11:50:00,5982.13,5982.13,5982.13,5982.13,246
2002/5/2,11:51:00,5977.88,5977.88,5977.88,5977.88,291
2002/5/2,11:52:00,5977.05,5977.05,5977.05,5977.05,320
2002/5/2,11:53:00,5974.06,5974.06,5974.06,5974.06,247
2002/5/2,11:54:00,5978.04,5978.04,5978.04,5978.04,281
2002/5/2,11:55:00,5975.14,5975.14,5975.14,5975.14,318
2002/5/2,11:56:00,5962.31,5962.31,5962.31,5962.31,295
2002/5/2,11:57:00,5959.40,5959.40,5959.40,5959.40,292
2002/5/2,11:58:00,5959.92,5959.92,5959.92,5959.92,382
2002/5/2,11:59:00,5952.61,5952.61,5952.61,5952.61,604
2002/5/2,12:00:00,5950.97,5950.97,5950.97,5950.97,559
2002/5/2,12:01:00,5946.36,5946.36,5946.36,5946.36,593
2002/5/2,12:02:00,5945.35,5945.35,5945.35,5945.35,627
2002/5/2,12:03:00,5947.14,5947.14,5947.14,5947.14,559
2002/5/2,12:04:00,5940.78,5940.78,5940.78,5940.78,599
2002/5/2,12:05:00,5937.67,5937.67,5937.67,5937.67,474
2002/5/2,12:06:00,5934.23,5934.23,5934.23,5934.23,414
2002/5/2,12:07:00,5930.03,5930.03,5930.03,5930.03,577
2002/5/2,12:08:00,5926.77,5926.77,5926.77,5926.77,524
2002/5/2,12:09:00,5928.06,5928.06,5928.06,5928.06,421
2002/5/2,12:10:00,5920.89,5920.89,5920.89,5920.89,448
2002/5/2,12:11:00,5924.97,5924.97,5924.97,5924.97,537
2002/5/2,12:12:00,5919.75,5919.75,5919.75,5919.75,391
2002/5/2,12:13:00,5922.67,5922.67,5922.67,5922.67,341
2002/5/2,12:14:00,5922.13,5922.13,5922.13,5922.13,326
2002/5/2,12:15:00,5919.41,5919.41,5919.41,5919.41,362
2002/5/2,12:16:00,5920.56,5920.56,5920.56,5920.56,299
2002/5/2,12:17:00,5920.25,5920.25,5920.25,5920.25,281
2002/5/2,12:18:00,5921.50,5921.50,5921.50,5921.50,289
2002/5/2,12:19:00,5925.56,5925.56,5925.56,5925.56,236
2002/5/2,12:20:00,5922.56,5922.56,5922.56,5922.56,208
2002/5/2,12:21:00,5921.18,5921.18,5921.18,5921.18,219
2002/5/2,12:22:00,5920.51,5920.51,5920.51,5920.51,236
2002/5/2,12:23:00,5924.94,5924.94,5924.94,5924.94,217
2002/5/2,12:24:00,5928.28,5928.28,5928.28,5928.28,214
2002/5/2,12:25:00,5923.85,5923.85,5923.85,5923.85,196
2002/5/2,12:26:00,5928.37,5928.37,5928.37,5928.37,187
2002/5/2,12:27:00,5919.06,5919.06,5919.06,5919.06,216
2002/5/2,12:28:00,5922.99,5922.99,5922.99,5922.99,237
2002/5/2,12:29:00,5918.19,5918.19,5918.19,5918.19,189
2002/5/2,12:30:00,5923.75,5923.75,5923.75,5923.75,257
2002/5/2,12:31:00,5915.85,5915.85,5915.85,5915.85,210
2002/5/2,12:32:00,5915.85,5915.85,5915.85,5915.85,271
2002/5/2,12:33:00,5909.98,5909.98,5909.98,5909.98,242
2002/5/2,12:34:00,5905.98,5905.98,5905.98,5905.98,332
2002/5/2,12:35:00,5900.61,5900.61,5900.61,5900.61,429
2002/5/2,12:36:00,5900.21,5900.21,5900.21,5900.21,443
2002/5/2,12:37:00,5892.55,5892.55,5892.55,5892.55,501
2002/5/2,12:38:00,5888.55,5888.55,5888.55,5888.55,614
2002/5/2,12:39:00,5878.16,5878.16,5878.16,5878.16,523
2002/5/2,12:40:00,5873.46,5873.46,5873.46,5873.46,543
2002/5/2,12:41:00,5875.86,5875.86,5875.86,5875.86,630
2002/5/2,12:42:00,5870.80,5870.80,5870.80,5870.80,659
2002/5/2,12:43:00,5862.62,5862.62,5862.62,5862.62,562
2002/5/2,12:44:00,5864.43,5864.43,5864.43,5864.43,494
2002/5/2,12:45:00,5859.95,5859.95,5859.95,5859.95,408
2002/5/2,12:46:00,5863.37,5863.37,5863.37,5863.37,438
2002/5/2,12:47:00,5862.14,5862.14,5862.14,5862.14,496
2002/5/2,12:48:00,5867.53,5867.53,5867.53,5867.53,449
2002/5/2,12:49:00,5864.04,5864.04,5864.04,5864.04,325
2002/5/2,12:50:00,5866.41,5866.41,5866.41,5866.41,263
2002/5/2,12:51:00,5865.32,5865.32,5865.32,5865.32,266
2002/5/2,12:52:00,5871.26,5871.26,5871.26,5871.26,293
2002/5/2,12:53:00,5872.81,5872.81,5872.81,5872.81,237
2002/5/2,12:54:00,5872.62,5872.62,5872.62,5872.62,255
2002/5/2,12:55:00,5879.73,5879.73,5879.73,5879.73,202
2002/5/2,12:56:00,5877.36,5877.36,5877.36,5877.36,233
2002/5/2,12:57:00,5881.78,5881.78,5881.78,5881.78,254
2002/5/2,12:58:00,5888.06,5888.06,5888.06,5888.06,197
2002/5/2,12:59:00,5888.91,5888.91,5888.91,5888.91,193
2002/5/2,13:00:00,5890.92,5890.92,5890.92,5890.92,177
2002/5/2,13:01:00,5895.73,5895.73,5895.73,5895.73,264
2002/5/2,13:02:00,5893.97,5893.97,5893.97,5893.97,280
2002/5/2,13:03:00,5895.34,5895.34,5895.34,5895.34,206
2002/5/2,13:04:00,5893.82,5893.82,5893.82,5893.82,161
2002/5/2,13:05:00,5896.82,5896.82,5896.82,5896.82,196
2002/5/2,13:06:00,5895.06,5895.06,5895.06,5895.06,229
2002/5/2,13:07:00,5893.96,5893.96,5893.96,5893.96,220
2002/5/2,13:08:00,5897.48,5897.48,5897.48,5897.48,206
2002/5/2,13:09:00,5888.61,5888.61,5888.61,5888.61,221
2002/5/2,13:10:00,5894.75,5894.75,5894.75,5894.75,205
2002/5/2,13:11:00,5895.54,5895.54,5895.54,5895.54,227
2002/5/2,13:12:00,5889.98,5889.98,5889.98,5889.98,302
2002/5/2,13:13:00,5891.88,5891.88,5891.88,5891.88,237
2002/5/2,13:14:00,5891.11,5891.11,5891.11,5891.11,290
2002/5/2,13:15:00,5888.33,5888.33,5888.33,5888.33,279
2002/5/2,13:16:00,5880.09,5880.09,5880.09,5880.09,268
2002/5/2,13:17:00,5876.03,5876.03,5876.03,5876.03,365
2002/5/2,13:18:00,5875.60,5875.60,5875.60,5875.60,291
2002/5/2,13:19:00,5871.41,5871.41,5871.41,5871.41,447
2002/5/2,13:20:00,5862.73,5862.73,5862.73,5862.73,371
2002/5/2,13:21:00,5859.30,5859.30,5859.30,5859.30,487
2002/5/2,13:22:00,5862.54,5862.54,5862.54,5862.54,504
2002/5/2,13:23:00,5855.96,5855.96,5855.96,5855.96,563
2002/5/2,13:24:00,5856.30,5856.30,5856.30,5856.30,584
2002/5/2,13:25:00,5862.57,5862.57,5862.57,5862.57,586
2002/5/2,13:26:00,5860.79,5860.79,5860.79,5860.79,538
2002/5/2,13:27:00,5865.46,5865.46,5865.46,5865.46,544
2002/5/2,13:28:00,5856.18,5856.18,5856.18,5856.18,534
2002/5/2,13:29:00,5864.54,5864.54,5864.54,5864.54,562
2002/5/2,13:30:00,5867.83,5867.83,5867.83,5867.83,2093
2002/5/3,09:00:00,5867.83,5867.83,5867.83,5867.83,0
2002/5/3,09:01:00,5785.73,5785.73,5785.73,5785.73,0
2002/5/3,09:02:00,5792.53,5792.53,5792.53,5792.53,3226
2002/5/3,09:03:00,5790.57,5790.57,5790.57,5790.57,554
2002/5/3,09:04:00,5798.24,5798.24,5798.24,5798.24,722
2002/5/3,09:05:00,5801.81,5801.81,5801.81,5801.81,746
2002/5/3,09:06:00,5803.72,5803.72,5803.72,5803.72,680
2002/5/3,09:07:00,5812.05,5812.05,5812.05,5812.05,697
2002/5/3,09:08:00,5820.59,5820.59,5820.59,5820.59,590
2002/5/3,09:09:00,5822.79,5822.79,5822.79,5822.79,598
2002/5/3,09:10:00,5819.03,5819.03,5819.03,5819.03,535
2002/5/3,09:11:00,5826.40,5826.40,5826.40,5826.40,697
2002/5/3,09:12:00,5825.18,5825.18,5825.18,5825.18,722
2002/5/3,09:13:00,5825.88,5825.88,5825.88,5825.88,590
2002/5/3,09:14:00,5828.71,5828.71,5828.71,5828.71,579
2002/5/3,09:15:00,5824.72,5824.72,5824.72,5824.72,507
2002/5/3,09:16:00,5823.79,5823.79,5823.79,5823.79,491
2002/5/3,09:17:00,5820.45,5820.45,5820.45,5820.45,424
2002/5/3,09:18:00,5817.68,5817.68,5817.68,5817.68,432
2002/5/3,09:19:00,5813.66,5813.66,5813.66,5813.66,396
2002/5/3,09:20:00,5804.55,5804.55,5804.55,5804.55,565
2002/5/3,09:21:00,5799.70,5799.70,5799.70,5799.70,464
2002/5/3,09:22:00,5794.10,5794.10,5794.10,5794.10,503
2002/5/3,09:23:00,5785.23,5785.23,5785.23,5785.23,643
2002/5/3,09:24:00,5776.28,5776.28,5776.28,5776.28,615
2002/5/3,09:25:00,5774.44,5774.44,5774.44,5774.44,579
2002/5/3,09:26:00,5765.14,5765.14,5765.14,5765.14,650
2002/5/3,09:27:00,5758.36,5758.36,5758.36,5758.36,705
2002/5/3,09:28:00,5756.50,5756.50,5756.50,5756.50,805
2002/5/3,09:29:00,5755.93,5755.93,5755.93,5755.93,722
2002/5/3,09:30:00,5758.51,5758.51,5758.51,5758.51,603
2002/5/3,09:31:00,5750.82,5750.82,5750.82,5750.82,545
2002/5/3,09:32:00,5751.68,5751.68,5751.68,5751.68,697
2002/5/3,09:33:00,5756.61,5756.61,5756.61,5756.61,558
2002/5/3,09:34:00,5756.12,5756.12,5756.12,5756.12,581
2002/5/3,09:35:00,5762.39,5762.39,5762.39,5762.39,427
2002/5/3,09:36:00,5770.11,5770.11,5770.11,5770.11,440
2002/5/3,09:37:00,5764.58,5764.58,5764.58,5764.58,406
2002/5/3,09:38:00,5774.39,5774.39,5774.39,5774.39,337
2002/5/3,09:39:00,5766.66,5766.66,5766.66,5766.66,330
2002/5/3,09:40:00,5770.58,5770.58,5770.58,5770.58,341
2002/5/3,09:41:00,5769.00,5769.00,5769.00,5769.00,299
2002/5/3,09:42:00,5781.71,5781.71,5781.71,5781.71,287
2002/5/3,09:43:00,5773.24,5773.24,5773.24,5773.24,292
2002/5/3,09:44:00,5780.03,5780.03,5780.03,5780.03,234
2002/5/3,09:45:00,5786.81,5786.81,5786.81,5786.81,295
2002/5/3,09:46:00,5784.57,5784.57,5784.57,5784.57,313
2002/5/3,09:47:00,5787.57,5787.57,5787.57,5787.57,258
2002/5/3,09:48:00,5784.82,5784.82,5784.82,5784.82,261
2002/5/3,09:49:00,5781.42,5781.42,5781.42,5781.42,303
2002/5/3,09:50:00,5782.93,5782.93,5782.93,5782.93,292
2002/5/3,09:51:00,5780.27,5780.27,5780.27,5780.27,317
2002/5/3,09:52:00,5780.29,5780.29,5780.29,5780.29,246
2002/5/3,09:53:00,5778.33,5778.33,5778.33,5778.33,206
2002/5/3,09:54:00,5781.16,5781.16,5781.16,5781.16,194
2002/5/3,09:55:00,5781.28,5781.28,5781.28,5781.28,225
2002/5/3,09:56:00,5781.01,5781.01,5781.01,5781.01,179
2002/5/3,09:57:00,5775.80,5775.80,5775.80,5775.80,215
2002/5/3,09:58:00,5780.49,5780.49,5780.49,5780.49,202
2002/5/3,09:59:00,5777.60,5777.60,5777.60,5777.60,142
2002/5/3,10:00:00,5783.15,5783.15,5783.15,5783.15,156
2002/5/3,10:01:00,5778.27,5778.27,5778.27,5778.27,233
2002/5/3,10:02:00,5780.53,5780.53,5780.53,5780.53,229
2002/5/3,10:03:00,5786.10,5786.10,5786.10,5786.10,256
2002/5/3,10:04:00,5786.99,5786.99,5786.99,5786.99,261
2002/5/3,10:05:00,5791.56,5791.56,5791.56,5791.56,265
2002/5/3,10:06:00,5789.96,5789.96,5789.96,5789.96,317
2002/5/3,10:07:00,5801.39,5801.39,5801.39,5801.39,406
2002/5/3,10:08:00,5805.45,5805.45,5805.45,5805.45,378
2002/5/3,10:09:00,5804.82,5804.82,5804.82,5804.82,426
2002/5/3,10:10:00,5809.91,5809.91,5809.91,5809.91,459
2002/5/3,10:11:00,5818.39,5818.39,5818.39,5818.39,473
2002/5/3,10:12:00,5823.06,5823.06,5823.06,5823.06,542
2002/5/3,10:13:00,5823.82,5823.82,5823.82,5823.82,530
2002/5/3,10:14:00,5825.54,5825.54,5825.54,5825.54,563
2002/5/3,10:15:00,5829.79,5829.79,5829.79,5829.79,502
2002/5/3,10:16:00,5832.25,5832.25,5832.25,5832.25,494
2002/5/3,10:17:00,5836.14,5836.14,5836.14,5836.14,477
2002/5/3,10:18:00,5838.02,5838.02,5838.02,5838.02,499
2002/5/3,10:19:00,5842.34,5842.34,5842.34,5842.34,464
2002/5/3,10:20:00,5842.74,5842.74,5842.74,5842.74,447
2002/5/3,10:21:00,5844.66,5844.66,5844.66,5844.66,498
2002/5/3,10:22:00,5843.93,5843.93,5843.93,5843.93,376
2002/5/3,10:23:00,5841.80,5841.80,5841.80,5841.80,328
2002/5/3,10:24:00,5837.45,5837.45,5837.45,5837.45,338
2002/5/3,10:25:00,5836.69,5836.69,5836.69,5836.69,310
2002/5/3,10:26:00,5827.43,5827.43,5827.43,5827.43,297
2002/5/3,10:27:00,5829.86,5829.86,5829.86,5829.86,314
2002/5/3,10:28:00,5818.17,5818.17,5818.17,5818.17,291
2002/5/3,10:29:00,5824.46,5824.46,5824.46,5824.46,272
2002/5/3,10:30:00,5825.52,5825.52,5825.52,5825.52,243
2002/5/3,10:31:00,5822.72,5822.72,5822.72,5822.72,208
2002/5/3,10:32:00,5823.14,5823.14,5823.14,5823.14,209
2002/5/3,10:33:00,5824.04,5824.04,5824.04,5824.04,182
2002/5/3,10:34:00,5818.44,5818.44,5818.44,5818.44,174
2002/5/3,10:35:00,5823.71,5823.71,5823.71,5823.71,204
2002/5/3,10:36:00,5826.37,5826.37,5826.37,5826.37,145
2002/5/3,10:37:00,5824.72,5824.72,5824.72,5824.72,140
2002/5/3,10:38:00,5826.92,5826.92,5826.92,5826.92,139
2002/5/3,10:39:00,5827.04,5827.04,5827.04,5827.04,127
2002/5/3,10:40:00,5827.15,5827.15,5827.15,5827.15,162
2002/5/3,10:41:00,5822.79,5822.79,5822.79,5822.79,162
2002/5/3,10:42:00,5825.33,5825.33,5825.33,5825.33,168
2002/5/3,10:43:00,5829.56,5829.56,5829.56,5829.56,177
2002/5/3,10:44:00,5829.01,5829.01,5829.01,5829.01,123
2002/5/3,10:45:00,5831.35,5831.35,5831.35,5831.35,134
2002/5/3,10:46:00,5831.99,5831.99,5831.99,5831.99,146
2002/5/3,10:47:00,5835.78,5835.78,5835.78,5835.78,151
2002/5/3,10:48:00,5833.65,5833.65,5833.65,5833.65,136
2002/5/3,10:49:00,5839.21,5839.21,5839.21,5839.21,171
2002/5/3,10:50:00,5834.67,5834.67,5834.67,5834.67,185
2002/5/3,10:51:00,5845.50,5845.50,5845.50,5845.50,288
2002/5/3,10:52:00,5849.42,5849.42,5849.42,5849.42,219
2002/5/3,10:53:00,5849.45,5849.45,5849.45,5849.45,267
2002/5/3,10:54:00,5853.47,5853.47,5853.47,5853.47,210
2002/5/3,10:55:00,5859.55,5859.55,5859.55,5859.55,277
2002/5/3,10:56:00,5863.12,5863.12,5863.12,5863.12,294
2002/5/3,10:57:00,5866.87,5866.87,5866.87,5866.87,414
2002/5/3,10:58:00,5871.29,5871.29,5871.29,5871.29,413
2002/5/3,10:59:00,5872.53,5872.53,5872.53,5872.53,525
2002/5/3,11:00:00,5880.28,5880.28,5880.28,5880.28,461
2002/5/3,11:01:00,5880.92,5880.92,5880.92,5880.92,549
2002/5/3,11:02:00,5880.89,5880.89,5880.89,5880.89,681
2002/5/3,11:03:00,5882.16,5882.16,5882.16,5882.16,610
2002/5/3,11:04:00,5881.03,5881.03,5881.03,5881.03,487
2002/5/3,11:05:00,5883.03,5883.03,5883.03,5883.03,529
2002/5/3,11:06:00,5885.82,5885.82,5885.82,5885.82,475
2002/5/3,11:07:00,5890.95,5890.95,5890.95,5890.95,438
2002/5/3,11:08:00,5887.45,5887.45,5887.45,5887.45,333
2002/5/3,11:09:00,5888.29,5888.29,5888.29,5888.29,301
2002/5/3,11:10:00,5881.90,5881.90,5881.90,5881.90,295
2002/5/3,11:11:00,5884.93,5884.93,5884.93,5884.93,297
2002/5/3,11:12:00,5876.22,5876.22,5876.22,5876.22,297
2002/5/3,11:13:00,5880.72,5880.72,5880.72,5880.72,323
2002/5/3,11:14:00,5876.12,5876.12,5876.12,5876.12,273
2002/5/3,11:15:00,5867.72,5867.72,5867.72,5867.72,267
2002/5/3,11:16:00,5864.83,5864.83,5864.83,5864.83,251
2002/5/3,11:17:00,5866.81,5866.81,5866.81,5866.81,291
2002/5/3,11:18:00,5859.97,5859.97,5859.97,5859.97,257
2002/5/3,11:19:00,5858.15,5858.15,5858.15,5858.15,225
2002/5/3,11:20:00,5852.24,5852.24,5852.24,5852.24,217
2002/5/3,11:21:00,5849.71,5849.71,5849.71,5849.71,192
2002/5/3,11:22:00,5853.22,5853.22,5853.22,5853.22,213
2002/5/3,11:23:00,5852.42,5852.42,5852.42,5852.42,223
2002/5/3,11:24:00,5854.96,5854.96,5854.96,5854.96,242
2002/5/3,11:25:00,5847.86,5847.86,5847.86,5847.86,163
2002/5/3,11:26:00,5849.10,5849.10,5849.10,5849.10,173
2002/5/3,11:27:00,5853.91,5853.91,5853.91,5853.91,177
2002/5/3,11:28:00,5859.71,5859.71,5859.71,5859.71,132
2002/5/3,11:29:00,5853.35,5853.35,5853.35,5853.35,106
2002/5/3,11:30:00,5850.25,5850.25,5850.25,5850.25,123
2002/5/3,11:31:00,5853.41,5853.41,5853.41,5853.41,111
2002/5/3,11:32:00,5859.51,5859.51,5859.51,5859.51,125
2002/5/3,11:33:00,5860.83,5860.83,5860.83,5860.83,98
2002/5/3,11:34:00,5861.47,5861.47,5861.47,5861.47,109
2002/5/3,11:35:00,5857.88,5857.88,5857.88,5857.88,83
2002/5/3,11:36:00,5859.66,5859.66,5859.66,5859.66,100
2002/5/3,11:37:00,5864.17,5864.17,5864.17,5864.17,105
2002/5/3,11:38:00,5858.92,5858.92,5858.92,5858.92,88
2002/5/3,11:39:00,5865.36,5865.36,5865.36,5865.36,91
2002/5/3,11:40:00,5862.63,5862.63,5862.63,5862.63,89
2002/5/3,11:41:00,5863.66,5863.66,5863.66,5863.66,96
2002/5/3,11:42:00,5866.15,5866.15,5866.15,5866.15,133
2002/5/3,11:43:00,5862.83,5862.83,5862.83,5862.83,120
2002/5/3,11:44:00,5867.49,5867.49,5867.49,5867.49,98
2002/5/3,11:45:00,5868.26,5868.26,5868.26,5868.26,147
2002/5/3,11:46:00,5870.66,5870.66,5870.66,5870.66,123
2002/5/3,11:47:00,5870.98,5870.98,5870.98,5870.98,128
2002/5/3,11:48:00,5870.83,5870.83,5870.83,5870.83,153
2002/5/3,11:49:00,5875.64,5875.64,5875.64,5875.64,127
2002/5/3,11:50:00,5873.34,5873.34,5873.34,5873.34,125
2002/5/3,11:51:00,5874.72,5874.72,5874.72,5874.72,162
2002/5/3,11:52:00,5874.87,5874.87,5874.87,5874.87,193
2002/5/3,11:53:00,5873.48,5873.48,5873.48,5873.48,182
2002/5/3,11:54:00,5876.66,5876.66,5876.66,5876.66,179
2002/5/3,11:55:00,5876.49,5876.49,5876.49,5876.49,172
2002/5/3,11:56:00,5877.61,5877.61,5877.61,5877.61,222
2002/5/3,11:57:00,5879.19,5879.19,5879.19,5879.19,208
2002/5/3,11:58:00,5873.82,5873.82,5873.82,5873.82,149
2002/5/3,11:59:00,5878.10,5878.10,5878.10,5878.10,158
2002/5/3,12:00:00,5875.74,5875.74,5875.74,5875.74,172
2002/5/3,12:01:00,5873.46,5873.46,5873.46,5873.46,153
2002/5/3,12:02:00,5868.52,5868.52,5868.52,5868.52,178
2002/5/3,12:03:00,5870.35,5870.35,5870.35,5870.35,143
2002/5/3,12:04:00,5865.21,5865.21,5865.21,5865.21,167
2002/5/3,12:05:00,5866.45,5866.45,5866.45,5866.45,190
2002/5/3,12:06:00,5860.92,5860.92,5860.92,5860.92,186
2002/5/3,12:07:00,5857.90,5857.90,5857.90,5857.90,232
2002/5/3,12:08:00,5852.04,5852.04,5852.04,5852.04,192
2002/5/3,12:09:00,5852.84,5852.84,5852.84,5852.84,233
2002/5/3,12:10:00,5848.37,5848.37,5848.37,5848.37,234
2002/5/3,12:11:00,5844.74,5844.74,5844.74,5844.74,231
2002/5/3,12:12:00,5836.67,5836.67,5836.67,5836.67,259
2002/5/3,12:13:00,5834.08,5834.08,5834.08,5834.08,264
2002/5/3,12:14:00,5832.19,5832.19,5832.19,5832.19,273
2002/5/3,12:15:00,5834.92,5834.92,5834.92,5834.92,299
2002/5/3,12:16:00,5831.00,5831.00,5831.00,5831.00,277
2002/5/3,12:17:00,5835.44,5835.44,5835.44,5835.44,261
2002/5/3,12:18:00,5831.35,5831.35,5831.35,5831.35,259
2002/5/3,12:19:00,5837.05,5837.05,5837.05,5837.05,179
2002/5/3,12:20:00,5832.82,5832.82,5832.82,5832.82,149
2002/5/3,12:21:00,5834.20,5834.20,5834.20,5834.20,156
2002/5/3,12:22:00,5838.02,5838.02,5838.02,5838.02,160
2002/5/3,12:23:00,5835.15,5835.15,5835.15,5835.15,152
2002/5/3,12:24:00,5836.27,5836.27,5836.27,5836.27,124
2002/5/3,12:25:00,5839.20,5839.20,5839.20,5839.20,120
2002/5/3,12:26:00,5835.87,5835.87,5835.87,5835.87,163
2002/5/3,12:27:00,5837.54,5837.54,5837.54,5837.54,195
2002/5/3,12:28:00,5836.71,5836.71,5836.71,5836.71,207
2002/5/3,12:29:00,5840.46,5840.46,5840.46,5840.46,201
2002/5/3,12:30:00,5838.68,5838.68,5838.68,5838.68,179
2002/5/3,12:31:00,5835.89,5835.89,5835.89,5835.89,208
2002/5/3,12:32:00,5835.80,5835.80,5835.80,5835.80,201
2002/5/3,12:33:00,5836.21,5836.21,5836.21,5836.21,142
2002/5/3,12:34:00,5836.71,5836.71,5836.71,5836.71,187
2002/5/3,12:35:00,5837.83,5837.83,5837.83,5837.83,151
2002/5/3,12:36:00,5834.38,5834.38,5834.38,5834.38,203
2002/5/3,12:37:00,5831.01,5831.01,5831.01,5831.01,220
2002/5/3,12:38:00,5832.84,5832.84,5832.84,5832.84,204
2002/5/3,12:39:00,5832.12,5832.12,5832.12,5832.12,217
2002/5/3,12:40:00,5832.26,5832.26,5832.26,5832.26,232
2002/5/3,12:41:00,5833.38,5833.38,5833.38,5833.38,216
2002/5/3,12:42:00,5826.90,5826.90,5826.90,5826.90,208
2002/5/3,12:43:00,5827.41,5827.41,5827.41,5827.41,172
2002/5/3,12:44:00,5826.05,5826.05,5826.05,5826.05,167
2002/5/3,12:45:00,5822.09,5822.09,5822.09,5822.09,210
2002/5/3,12:46:00,5815.62,5815.62,5815.62,5815.62,374
2002/5/3,12:47:00,5813.09,5813.09,5813.09,5813.09,308
2002/5/3,12:48:00,5816.03,5816.03,5816.03,5816.03,341
2002/5/3,12:49:00,5809.98,5809.98,5809.98,5809.98,351
2002/5/3,12:50:00,5815.43,5815.43,5815.43,5815.43,259
2002/5/3,12:51:00,5815.57,5815.57,5815.57,5815.57,274
2002/5/3,12:52:00,5820.41,5820.41,5820.41,5820.41,315
2002/5/3,12:53:00,5823.26,5823.26,5823.26,5823.26,182
2002/5/3,12:54:00,5823.33,5823.33,5823.33,5823.33,163
2002/5/3,12:55:00,5818.53,5818.53,5818.53,5818.53,155
2002/5/3,12:56:00,5826.17,5826.17,5826.17,5826.17,177
2002/5/3,12:57:00,5827.88,5827.88,5827.88,5827.88,258
2002/5/3,12:58:00,5832.61,5832.61,5832.61,5832.61,138
2002/5/3,12:59:00,5838.61,5838.61,5838.61,5838.61,162
2002/5/3,13:00:00,5838.05,5838.05,5838.05,5838.05,203
2002/5/3,13:01:00,5847.65,5847.65,5847.65,5847.65,319
2002/5/3,13:02:00,5848.43,5848.43,5848.43,5848.43,428
2002/5/3,13:03:00,5857.26,5857.26,5857.26,5857.26,396
2002/5/3,13:04:00,5860.71,5860.71,5860.71,5860.71,373
2002/5/3,13:05:00,5862.44,5862.44,5862.44,5862.44,380
2002/5/3,13:06:00,5861.30,5861.30,5861.30,5861.30,427
2002/5/3,13:07:00,5868.81,5868.81,5868.81,5868.81,470
2002/5/3,13:08:00,5864.19,5864.19,5864.19,5864.19,489
2002/5/3,13:09:00,5864.19,5864.19,5864.19,5864.19,393
2002/5/3,13:10:00,5862.24,5862.24,5862.24,5862.24,397
2002/5/3,13:11:00,5863.79,5863.79,5863.79,5863.79,359
2002/5/3,13:12:00,5860.55,5860.55,5860.55,5860.55,333
2002/5/3,13:13:00,5860.71,5860.71,5860.71,5860.71,289
2002/5/3,13:14:00,5864.24,5864.24,5864.24,5864.24,243
2002/5/3,13:15:00,5855.73,5855.73,5855.73,5855.73,257
2002/5/3,13:16:00,5860.07,5860.07,5860.07,5860.07,269
2002/5/3,13:17:00,5865.35,5865.35,5865.35,5865.35,287
2002/5/3,13:18:00,5860.26,5860.26,5860.26,5860.26,258
2002/5/3,13:19:00,5865.96,5865.96,5865.96,5865.96,246
2002/5/3,13:20:00,5872.59,5872.59,5872.59,5872.59,262
2002/5/3,13:21:00,5873.53,5873.53,5873.53,5873.53,361
2002/5/3,13:22:00,5879.10,5879.10,5879.10,5879.10,510
2002/5/3,13:23:00,5885.01,5885.01,5885.01,5885.01,546
2002/5/3,13:24:00,5892.07,5892.07,5892.07,5892.07,456
2002/5/3,13:25:00,5896.54,5896.54,5896.54,5896.54,499
2002/5/3,13:26:00,5902.02,5902.02,5902.02,5902.02,572
2002/5/3,13:27:00,5908.47,5908.47,5908.47,5908.47,755
2002/5/3,13:28:00,5909.99,5909.99,5909.99,5909.99,867
2002/5/3,13:29:00,5910.67,5910.67,5910.67,5910.67,928
2002/5/3,13:30:00,5910.32,5910.32,5910.32,5910.32,2841
2002/5/6,09:00:00,5910.32,5910.32,5910.32,5910.32,0
2002/5/6,09:01:00,5807.50,5807.50,5807.50,5807.50,0
2002/5/6,09:02:00,5796.57,5796.57,5796.57,5796.57,3133
2002/5/6,09:03:00,5798.50,5798.50,5798.50,5798.50,539
2002/5/6,09:04:00,5790.79,5790.79,5790.79,5790.79,586
2002/5/6,09:05:00,5790.37,5790.37,5790.37,5790.37,635
2002/5/6,09:06:00,5792.78,5792.78,5792.78,5792.78,641
2002/5/6,09:07:00,5802.76,5802.76,5802.76,5802.76,717
2002/5/6,09:08:00,5797.02,5797.02,5797.02,5797.02,666
2002/5/6,09:09:00,5800.01,5800.01,5800.01,5800.01,742
2002/5/6,09:10:00,5798.87,5798.87,5798.87,5798.87,626
2002/5/6,09:11:00,5804.77,5804.77,5804.77,5804.77,704
2002/5/6,09:12:00,5802.94,5802.94,5802.94,5802.94,638
2002/5/6,09:13:00,5791.33,5791.33,5791.33,5791.33,509
2002/5/6,09:14:00,5792.31,5792.31,5792.31,5792.31,606
2002/5/6,09:15:00,5794.25,5794.25,5794.25,5794.25,493
2002/5/6,09:16:00,5792.14,5792.14,5792.14,5792.14,553
2002/5/6,09:17:00,5791.31,5791.31,5791.31,5791.31,634
2002/5/6,09:18:00,5789.83,5789.83,5789.83,5789.83,608
2002/5/6,09:19:00,5787.46,5787.46,5787.46,5787.46,609
2002/5/6,09:20:00,5770.84,5770.84,5770.84,5770.84,618
2002/5/6,09:21:00,5769.07,5769.07,5769.07,5769.07,632
2002/5/6,09:22:00,5751.43,5751.43,5751.43,5751.43,682
2002/5/6,09:23:00,5742.76,5742.76,5742.76,5742.76,887
2002/5/6,09:24:00,5736.89,5736.89,5736.89,5736.89,909
2002/5/6,09:25:00,5732.82,5732.82,5732.82,5732.82,1055
2002/5/6,09:26:00,5713.44,5713.44,5713.44,5713.44,836
2002/5/6,09:27:00,5716.21,5716.21,5716.21,5716.21,813
2002/5/6,09:28:00,5714.60,5714.60,5714.60,5714.60,863
2002/5/6,09:29:00,5705.75,5705.75,5705.75,5705.75,611
2002/5/6,09:30:00,5710.83,5710.83,5710.83,5710.83,564
2002/5/6,09:31:00,5708.52,5708.52,5708.52,5708.52,467
2002/5/6,09:32:00,5714.33,5714.33,5714.33,5714.33,542
2002/5/6,09:33:00,5719.28,5719.28,5719.28,5719.28,476
2002/5/6,09:34:00,5725.52,5725.52,5725.52,5725.52,421
2002/5/6,09:35:00,5728.67,5728.67,5728.67,5728.67,389
2002/5/6,09:36:00,5734.00,5734.00,5734.00,5734.00,477
2002/5/6,09:37:00,5742.20,5742.20,5742.20,5742.20,470
2002/5/6,09:38:00,5749.97,5749.97,5749.97,5749.97,529
2002/5/6,09:39:00,5753.00,5753.00,5753.00,5753.00,481
2002/5/6,09:40:00,5755.95,5755.95,5755.95,5755.95,414
2002/5/6,09:41:00,5752.71,5752.71,5752.71,5752.71,408
2002/5/6,09:42:00,5756.39,5756.39,5756.39,5756.39,405
2002/5/6,09:43:00,5756.31,5756.31,5756.31,5756.31,396
2002/5/6,09:44:00,5755.37,5755.37,5755.37,5755.37,369
2002/5/6,09:45:00,5747.71,5747.71,5747.71,5747.71,320
2002/5/6,09:46:00,5751.58,5751.58,5751.58,5751.58,320
2002/5/6,09:47:00,5752.45,5752.45,5752.45,5752.45,328
2002/5/6,09:48:00,5752.14,5752.14,5752.14,5752.14,286
2002/5/6,09:49:00,5748.98,5748.98,5748.98,5748.98,238
2002/5/6,09:50:00,5747.06,5747.06,5747.06,5747.06,291
2002/5/6,09:51:00,5742.96,5742.96,5742.96,5742.96,267
2002/5/6,09:52:00,5745.33,5745.33,5745.33,5745.33,323
2002/5/6,09:53:00,5742.23,5742.23,5742.23,5742.23,285
2002/5/6,09:54:00,5739.98,5739.98,5739.98,5739.98,300
2002/5/6,09:55:00,5741.03,5741.03,5741.03,5741.03,230
2002/5/6,09:56:00,5739.38,5739.38,5739.38,5739.38,288
2002/5/6,09:57:00,5737.32,5737.32,5737.32,5737.32,251
2002/5/6,09:58:00,5729.17,5729.17,5729.17,5729.17,312
2002/5/6,09:59:00,5734.05,5734.05,5734.05,5734.05,326
2002/5/6,10:00:00,5729.63,5729.63,5729.63,5729.63,298
2002/5/6,10:01:00,5729.18,5729.18,5729.18,5729.18,275
2002/5/6,10:02:00,5729.14,5729.14,5729.14,5729.14,272
2002/5/6,10:03:00,5723.35,5723.35,5723.35,5723.35,197
2002/5/6,10:04:00,5724.26,5724.26,5724.26,5724.26,196
2002/5/6,10:05:00,5722.01,5722.01,5722.01,5722.01,224
2002/5/6,10:06:00,5722.34,5722.34,5722.34,5722.34,260
2002/5/6,10:07:00,5715.03,5715.03,5715.03,5715.03,334
2002/5/6,10:08:00,5712.16,5712.16,5712.16,5712.16,356
2002/5/6,10:09:00,5715.92,5715.92,5715.92,5715.92,285
2002/5/6,10:10:00,5708.58,5708.58,5708.58,5708.58,359
2002/5/6,10:11:00,5703.63,5703.63,5703.63,5703.63,390
2002/5/6,10:12:00,5707.63,5707.63,5707.63,5707.63,398
2002/5/6,10:13:00,5706.13,5706.13,5706.13,5706.13,373
2002/5/6,10:14:00,5704.77,5704.77,5704.77,5704.77,370
2002/5/6,10:15:00,5707.53,5707.53,5707.53,5707.53,300
2002/5/6,10:16:00,5709.54,5709.54,5709.54,5709.54,265
2002/5/6,10:17:00,5707.41,5707.41,5707.41,5707.41,277
2002/5/6,10:18:00,5701.62,5701.62,5701.62,5701.62,216
2002/5/6,10:19:00,5707.65,5707.65,5707.65,5707.65,241
2002/5/6,10:20:00,5710.23,5710.23,5710.23,5710.23,286
2002/5/6,10:21:00,5714.19,5714.19,5714.19,5714.19,240
2002/5/6,10:22:00,5713.82,5713.82,5713.82,5713.82,257
2002/5/6,10:23:00,5714.91,5714.91,5714.91,5714.91,243
2002/5/6,10:24:00,5716.69,5716.69,5716.69,5716.69,214
2002/5/6,10:25:00,5717.76,5717.76,5717.76,5717.76,193
2002/5/6,10:26:00,5716.08,5716.08,5716.08,5716.08,198
2002/5/6,10:27:00,5716.56,5716.56,5716.56,5716.56,181
2002/5/6,10:28:00,5709.62,5709.62,5709.62,5709.62,167
2002/5/6,10:29:00,5713.34,5713.34,5713.34,5713.34,166
2002/5/6,10:30:00,5712.61,5712.61,5712.61,5712.61,178
2002/5/6,10:31:00,5711.47,5711.47,5711.47,5711.47,151
2002/5/6,10:32:00,5705.42,5705.42,5705.42,5705.42,169
2002/5/6,10:33:00,5702.55,5702.55,5702.55,5702.55,144
2002/5/6,10:34:00,5704.26,5704.26,5704.26,5704.26,144
2002/5/6,10:35:00,5699.38,5699.38,5699.38,5699.38,229
2002/5/6,10:36:00,5692.64,5692.64,5692.64,5692.64,353
2002/5/6,10:37:00,5689.94,5689.94,5689.94,5689.94,265
2002/5/6,10:38:00,5688.33,5688.33,5688.33,5688.33,275
2002/5/6,10:39:00,5692.66,5692.66,5692.66,5692.66,315
2002/5/6,10:40:00,5688.66,5688.66,5688.66,5688.66,327
2002/5/6,10:41:00,5690.13,5690.13,5690.13,5690.13,337
2002/5/6,10:42:00,5685.25,5685.25,5685.25,5685.25,308
2002/5/6,10:43:00,5684.46,5684.46,5684.46,5684.46,273
2002/5/6,10:44:00,5686.44,5686.44,5686.44,5686.44,295
2002/5/6,10:45:00,5682.06,5682.06,5682.06,5682.06,208
2002/5/6,10:46:00,5682.12,5682.12,5682.12,5682.12,266
2002/5/6,10:47:00,5682.98,5682.98,5682.98,5682.98,213
2002/5/6,10:48:00,5677.40,5677.40,5677.40,5677.40,224
2002/5/6,10:49:00,5674.07,5674.07,5674.07,5674.07,285
2002/5/6,10:50:00,5673.30,5673.30,5673.30,5673.30,206
2002/5/6,10:51:00,5671.56,5671.56,5671.56,5671.56,249
2002/5/6,10:52:00,5673.40,5673.40,5673.40,5673.40,275
2002/5/6,10:53:00,5676.67,5676.67,5676.67,5676.67,230
2002/5/6,10:54:00,5677.66,5677.66,5677.66,5677.66,209
2002/5/6,10:55:00,5669.68,5669.68,5669.68,5669.68,208
2002/5/6,10:56:00,5669.75,5669.75,5669.75,5669.75,242
2002/5/6,10:57:00,5674.17,5674.17,5674.17,5674.17,180
2002/5/6,10:58:00,5676.80,5676.80,5676.80,5676.80,211
2002/5/6,10:59:00,5677.44,5677.44,5677.44,5677.44,227
2002/5/6,11:00:00,5677.21,5677.21,5677.21,5677.21,176
2002/5/6,11:01:00,5681.55,5681.55,5681.55,5681.55,276
2002/5/6,11:02:00,5682.44,5682.44,5682.44,5682.44,222
2002/5/6,11:03:00,5683.73,5683.73,5683.73,5683.73,192
2002/5/6,11:04:00,5688.71,5688.71,5688.71,5688.71,214
2002/5/6,11:05:00,5682.73,5682.73,5682.73,5682.73,180
2002/5/6,11:06:00,5685.25,5685.25,5685.25,5685.25,192
2002/5/6,11:07:00,5682.50,5682.50,5682.50,5682.50,221
2002/5/6,11:08:00,5684.94,5684.94,5684.94,5684.94,144
2002/5/6,11:09:00,5684.63,5684.63,5684.63,5684.63,117
2002/5/6,11:10:00,5687.73,5687.73,5687.73,5687.73,118
2002/5/6,11:11:00,5683.05,5683.05,5683.05,5683.05,132
2002/5/6,11:12:00,5680.72,5680.72,5680.72,5680.72,144
2002/5/6,11:13:00,5684.13,5684.13,5684.13,5684.13,122
2002/5/6,11:14:00,5686.78,5686.78,5686.78,5686.78,138
2002/5/6,11:15:00,5687.73,5687.73,5687.73,5687.73,133
2002/5/6,11:16:00,5680.11,5680.11,5680.11,5680.11,140
2002/5/6,11:17:00,5680.44,5680.44,5680.44,5680.44,176
2002/5/6,11:18:00,5685.09,5685.09,5685.09,5685.09,119
2002/5/6,11:19:00,5680.11,5680.11,5680.11,5680.11,127
2002/5/6,11:20:00,5679.30,5679.30,5679.30,5679.30,151
2002/5/6,11:21:00,5680.61,5680.61,5680.61,5680.61,125
2002/5/6,11:22:00,5679.19,5679.19,5679.19,5679.19,205
2002/5/6,11:23:00,5680.37,5680.37,5680.37,5680.37,125
2002/5/6,11:24:00,5675.46,5675.46,5675.46,5675.46,133
2002/5/6,11:25:00,5674.33,5674.33,5674.33,5674.33,134
2002/5/6,11:26:00,5676.92,5676.92,5676.92,5676.92,182
2002/5/6,11:27:00,5672.12,5672.12,5672.12,5672.12,191
2002/5/6,11:28:00,5671.37,5671.37,5671.37,5671.37,201
2002/5/6,11:29:00,5675.28,5675.28,5675.28,5675.28,165
2002/5/6,11:30:00,5671.54,5671.54,5671.54,5671.54,143
2002/5/6,11:31:00,5672.85,5672.85,5672.85,5672.85,134
2002/5/6,11:32:00,5668.34,5668.34,5668.34,5668.34,171
2002/5/6,11:33:00,5670.71,5670.71,5670.71,5670.71,179
2002/5/6,11:34:00,5665.57,5665.57,5665.57,5665.57,225
2002/5/6,11:35:00,5663.18,5663.18,5663.18,5663.18,240
2002/5/6,11:36:00,5659.76,5659.76,5659.76,5659.76,223
2002/5/6,11:37:00,5656.76,5656.76,5656.76,5656.76,258
2002/5/6,11:38:00,5654.12,5654.12,5654.12,5654.12,292
2002/5/6,11:39:00,5652.15,5652.15,5652.15,5652.15,385
2002/5/6,11:40:00,5643.45,5643.45,5643.45,5643.45,379
2002/5/6,11:41:00,5645.11,5645.11,5645.11,5645.11,488
2002/5/6,11:42:00,5638.26,5638.26,5638.26,5638.26,496
2002/5/6,11:43:00,5636.52,5636.52,5636.52,5636.52,393
2002/5/6,11:44:00,5634.69,5634.69,5634.69,5634.69,336
2002/5/6,11:45:00,5634.49,5634.49,5634.49,5634.49,482
2002/5/6,11:46:00,5635.83,5635.83,5635.83,5635.83,368
2002/5/6,11:47:00,5634.67,5634.67,5634.67,5634.67,352
2002/5/6,11:48:00,5633.51,5633.51,5633.51,5633.51,277
2002/5/6,11:49:00,5632.05,5632.05,5632.05,5632.05,277
2002/5/6,11:50:00,5631.58,5631.58,5631.58,5631.58,320
2002/5/6,11:51:00,5631.03,5631.03,5631.03,5631.03,235
2002/5/6,11:52:00,5632.24,5632.24,5632.24,5632.24,218
2002/5/6,11:53:00,5630.48,5630.48,5630.48,5630.48,165
2002/5/6,11:54:00,5630.94,5630.94,5630.94,5630.94,191
2002/5/6,11:55:00,5631.15,5631.15,5631.15,5631.15,133
2002/5/6,11:56:00,5638.04,5638.04,5638.04,5638.04,185
2002/5/6,11:57:00,5636.30,5636.30,5636.30,5636.30,139
2002/5/6,11:58:00,5633.01,5633.01,5633.01,5633.01,215
2002/5/6,11:59:00,5632.92,5632.92,5632.92,5632.92,180
2002/5/6,12:00:00,5636.96,5636.96,5636.96,5636.96,112
2002/5/6,12:01:00,5638.09,5638.09,5638.09,5638.09,118
2002/5/6,12:02:00,5640.31,5640.31,5640.31,5640.31,123
2002/5/6,12:03:00,5637.42,5637.42,5637.42,5637.42,151
2002/5/6,12:04:00,5638.23,5638.23,5638.23,5638.23,107
2002/5/6,12:05:00,5641.56,5641.56,5641.56,5641.56,101
2002/5/6,12:06:00,5641.73,5641.73,5641.73,5641.73,119
2002/5/6,12:07:00,5643.35,5643.35,5643.35,5643.35,111
2002/5/6,12:08:00,5640.97,5640.97,5640.97,5640.97,114
2002/5/6,12:09:00,5641.43,5641.43,5641.43,5641.43,124
2002/5/6,12:10:00,5639.29,5639.29,5639.29,5639.29,103
2002/5/6,12:11:00,5642.09,5642.09,5642.09,5642.09,102
2002/5/6,12:12:00,5638.13,5638.13,5638.13,5638.13,111
2002/5/6,12:13:00,5637.50,5637.50,5637.50,5637.50,100
2002/5/6,12:14:00,5635.79,5635.79,5635.79,5635.79,81
2002/5/6,12:15:00,5639.18,5639.18,5639.18,5639.18,95
2002/5/6,12:16:00,5641.19,5641.19,5641.19,5641.19,97
2002/5/6,12:17:00,5636.30,5636.30,5636.30,5636.30,117
2002/5/6,12:18:00,5641.62,5641.62,5641.62,5641.62,90
2002/5/6,12:19:00,5633.79,5633.79,5633.79,5633.79,107
2002/5/6,12:20:00,5634.11,5634.11,5634.11,5634.11,84
2002/5/6,12:21:00,5634.55,5634.55,5634.55,5634.55,123
2002/5/6,12:22:00,5636.47,5636.47,5636.47,5636.47,121
2002/5/6,12:23:00,5635.47,5635.47,5635.47,5635.47,135
2002/5/6,12:24:00,5636.12,5636.12,5636.12,5636.12,107
2002/5/6,12:25:00,5632.19,5632.19,5632.19,5632.19,120
2002/5/6,12:26:00,5637.45,5637.45,5637.45,5637.45,111
2002/5/6,12:27:00,5637.29,5637.29,5637.29,5637.29,129
2002/5/6,12:28:00,5636.87,5636.87,5636.87,5636.87,111
2002/5/6,12:29:00,5635.76,5635.76,5635.76,5635.76,96
2002/5/6,12:30:00,5636.06,5636.06,5636.06,5636.06,139
2002/5/6,12:31:00,5627.44,5627.44,5627.44,5627.44,136
2002/5/6,12:32:00,5629.50,5629.50,5629.50,5629.50,214
2002/5/6,12:33:00,5624.31,5624.31,5624.31,5624.31,152
2002/5/6,12:34:00,5627.74,5627.74,5627.74,5627.74,222
2002/5/6,12:35:00,5626.05,5626.05,5626.05,5626.05,147
2002/5/6,12:36:00,5617.05,5617.05,5617.05,5617.05,232
2002/5/6,12:37:00,5615.68,5615.68,5615.68,5615.68,257
2002/5/6,12:38:00,5615.29,5615.29,5615.29,5615.29,242
2002/5/6,12:39:00,5612.93,5612.93,5612.93,5612.93,299
2002/5/6,12:40:00,5617.11,5617.11,5617.11,5617.11,292
2002/5/6,12:41:00,5611.40,5611.40,5611.40,5611.40,293
2002/5/6,12:42:00,5608.59,5608.59,5608.59,5608.59,388
2002/5/6,12:43:00,5607.88,5607.88,5607.88,5607.88,238
2002/5/6,12:44:00,5604.72,5604.72,5604.72,5604.72,247
2002/5/6,12:45:00,5605.70,5605.70,5605.70,5605.70,266
2002/5/6,12:46:00,5607.24,5607.24,5607.24,5607.24,285
2002/5/6,12:47:00,5604.90,5604.90,5604.90,5604.90,254
2002/5/6,12:48:00,5606.75,5606.75,5606.75,5606.75,206
2002/5/6,12:49:00,5606.01,5606.01,5606.01,5606.01,209
2002/5/6,12:50:00,5601.50,5601.50,5601.50,5601.50,164
2002/5/6,12:51:00,5609.65,5609.65,5609.65,5609.65,211
2002/5/6,12:52:00,5608.55,5608.55,5608.55,5608.55,219
2002/5/6,12:53:00,5611.48,5611.48,5611.48,5611.48,164
2002/5/6,12:54:00,5607.64,5607.64,5607.64,5607.64,166
2002/5/6,12:55:00,5611.17,5611.17,5611.17,5611.17,158
2002/5/6,12:56:00,5613.60,5613.60,5613.60,5613.60,163
2002/5/6,12:57:00,5609.73,5609.73,5609.73,5609.73,143
2002/5/6,12:58:00,5611.96,5611.96,5611.96,5611.96,165
2002/5/6,12:59:00,5617.17,5617.17,5617.17,5617.17,147
2002/5/6,13:00:00,5617.44,5617.44,5617.44,5617.44,134
2002/5/6,13:01:00,5620.14,5620.14,5620.14,5620.14,134
2002/5/6,13:02:00,5625.74,5625.74,5625.74,5625.74,152
2002/5/6,13:03:00,5627.95,5627.95,5627.95,5627.95,145
2002/5/6,13:04:00,5629.45,5629.45,5629.45,5629.45,141
2002/5/6,13:05:00,5632.24,5632.24,5632.24,5632.24,175
2002/5/6,13:06:00,5630.94,5630.94,5630.94,5630.94,270
2002/5/6,13:07:00,5632.85,5632.85,5632.85,5632.85,204
2002/5/6,13:08:00,5633.41,5633.41,5633.41,5633.41,193
2002/5/6,13:09:00,5635.59,5635.59,5635.59,5635.59,200
2002/5/6,13:10:00,5636.66,5636.66,5636.66,5636.66,177
2002/5/6,13:11:00,5638.94,5638.94,5638.94,5638.94,219
2002/5/6,13:12:00,5641.78,5641.78,5641.78,5641.78,197
2002/5/6,13:13:00,5643.22,5643.22,5643.22,5643.22,164
2002/5/6,13:14:00,5644.78,5644.78,5644.78,5644.78,169
2002/5/6,13:15:00,5642.55,5642.55,5642.55,5642.55,181
2002/5/6,13:16:00,5639.19,5639.19,5639.19,5639.19,211
2002/5/6,13:17:00,5642.41,5642.41,5642.41,5642.41,206
2002/5/6,13:18:00,5641.54,5641.54,5641.54,5641.54,196
2002/5/6,13:19:00,5640.24,5640.24,5640.24,5640.24,243
2002/5/6,13:20:00,5642.09,5642.09,5642.09,5642.09,186
2002/5/6,13:21:00,5639.09,5639.09,5639.09,5639.09,177
2002/5/6,13:22:00,5640.95,5640.95,5640.95,5640.95,273
2002/5/6,13:23:00,5637.58,5637.58,5637.58,5637.58,204
2002/5/6,13:24:00,5638.14,5638.14,5638.14,5638.14,224
2002/5/6,13:25:00,5633.76,5633.76,5633.76,5633.76,281
2002/5/6,13:26:00,5637.86,5637.86,5637.86,5637.86,300
2002/5/6,13:27:00,5636.89,5636.89,5636.89,5636.89,350
2002/5/6,13:28:00,5637.07,5637.07,5637.07,5637.07,367
2002/5/6,13:29:00,5634.18,5634.18,5634.18,5634.18,533
2002/5/6,13:30:00,5642.48,5642.48,5642.48,5642.48,1934
2002/5/7,09:00:00,5642.48,5642.48,5642.48,5642.48,0
2002/5/7,09:01:00,5525.30,5525.30,5525.30,5525.30,0
2002/5/7,09:02:00,5542.77,5542.77,5542.77,5542.77,4207
2002/5/7,09:03:00,5561.45,5561.45,5561.45,5561.45,692
2002/5/7,09:04:00,5576.77,5576.77,5576.77,5576.77,852
2002/5/7,09:05:00,5589.10,5589.10,5589.10,5589.10,766
2002/5/7,09:06:00,5597.43,5597.43,5597.43,5597.43,872
2002/5/7,09:07:00,5600.58,5600.58,5600.58,5600.58,904
2002/5/7,09:08:00,5608.52,5608.52,5608.52,5608.52,804
2002/5/7,09:09:00,5608.68,5608.68,5608.68,5608.68,758
2002/5/7,09:10:00,5612.10,5612.10,5612.10,5612.10,604
2002/5/7,09:11:00,5618.75,5618.75,5618.75,5618.75,645
2002/5/7,09:12:00,5621.98,5621.98,5621.98,5621.98,654
2002/5/7,09:13:00,5628.83,5628.83,5628.83,5628.83,537
2002/5/7,09:14:00,5631.34,5631.34,5631.34,5631.34,573
2002/5/7,09:15:00,5629.66,5629.66,5629.66,5629.66,507
2002/5/7,09:16:00,5625.02,5625.02,5625.02,5625.02,582
2002/5/7,09:17:00,5627.08,5627.08,5627.08,5627.08,532
2002/5/7,09:18:00,5624.52,5624.52,5624.52,5624.52,498
2002/5/7,09:19:00,5614.85,5614.85,5614.85,5614.85,398
2002/5/7,09:20:00,5614.03,5614.03,5614.03,5614.03,416
2002/5/7,09:21:00,5601.08,5601.08,5601.08,5601.08,433
2002/5/7,09:22:00,5596.75,5596.75,5596.75,5596.75,458
2002/5/7,09:23:00,5593.73,5593.73,5593.73,5593.73,533
2002/5/7,09:24:00,5588.32,5588.32,5588.32,5588.32,450
2002/5/7,09:25:00,5585.78,5585.78,5585.78,5585.78,398
2002/5/7,09:26:00,5583.96,5583.96,5583.96,5583.96,437
2002/5/7,09:27:00,5584.66,5584.66,5584.66,5584.66,526
2002/5/7,09:28:00,5590.57,5590.57,5590.57,5590.57,580
2002/5/7,09:29:00,5590.05,5590.05,5590.05,5590.05,585
2002/5/7,09:30:00,5596.35,5596.35,5596.35,5596.35,573
2002/5/7,09:31:00,5605.08,5605.08,5605.08,5605.08,580
2002/5/7,09:32:00,5616.19,5616.19,5616.19,5616.19,615
2002/5/7,09:33:00,5621.95,5621.95,5621.95,5621.95,798
2002/5/7,09:34:00,5626.91,5626.91,5626.91,5626.91,638
2002/5/7,09:35:00,5634.12,5634.12,5634.12,5634.12,597
2002/5/7,09:36:00,5637.76,5637.76,5637.76,5637.76,601
2002/5/7,09:37:00,5641.13,5641.13,5641.13,5641.13,441
2002/5/7,09:38:00,5642.00,5642.00,5642.00,5642.00,439
2002/5/7,09:39:00,5641.08,5641.08,5641.08,5641.08,405
2002/5/7,09:40:00,5648.69,5648.69,5648.69,5648.69,413
2002/5/7,09:41:00,5650.46,5650.46,5650.46,5650.46,391
2002/5/7,09:42:00,5651.40,5651.40,5651.40,5651.40,384
2002/5/7,09:43:00,5652.09,5652.09,5652.09,5652.09,342
2002/5/7,09:44:00,5657.63,5657.63,5657.63,5657.63,413
2002/5/7,09:45:00,5659.95,5659.95,5659.95,5659.95,439
2002/5/7,09:46:00,5662.16,5662.16,5662.16,5662.16,446
2002/5/7,09:47:00,5667.78,5667.78,5667.78,5667.78,530
2002/5/7,09:48:00,5671.42,5671.42,5671.42,5671.42,425
2002/5/7,09:49:00,5673.59,5673.59,5673.59,5673.59,413
2002/5/7,09:50:00,5675.34,5675.34,5675.34,5675.34,415
2002/5/7,09:51:00,5682.11,5682.11,5682.11,5682.11,432
2002/5/7,09:52:00,5683.25,5683.25,5683.25,5683.25,435
2002/5/7,09:53:00,5685.77,5685.77,5685.77,5685.77,440
2002/5/7,09:54:00,5687.41,5687.41,5687.41,5687.41,695
2002/5/7,09:55:00,5689.62,5689.62,5689.62,5689.62,925
2002/5/7,09:56:00,5694.13,5694.13,5694.13,5694.13,430
2002/5/7,09:57:00,5694.19,5694.19,5694.19,5694.19,469
2002/5/7,09:58:00,5696.58,5696.58,5696.58,5696.58,446
2002/5/7,09:59:00,5695.24,5695.24,5695.24,5695.24,540
2002/5/7,10:00:00,5698.25,5698.25,5698.25,5698.25,490
2002/5/7,10:01:00,5696.44,5696.44,5696.44,5696.44,444
2002/5/7,10:02:00,5693.03,5693.03,5693.03,5693.03,470
2002/5/7,10:03:00,5687.27,5687.27,5687.27,5687.27,385
2002/5/7,10:04:00,5682.52,5682.52,5682.52,5682.52,398
2002/5/7,10:05:00,5673.41,5673.41,5673.41,5673.41,367
2002/5/7,10:06:00,5667.15,5667.15,5667.15,5667.15,423
2002/5/7,10:07:00,5667.95,5667.95,5667.95,5667.95,438
2002/5/7,10:08:00,5663.67,5663.67,5663.67,5663.67,424
2002/5/7,10:09:00,5661.18,5661.18,5661.18,5661.18,340
2002/5/7,10:10:00,5658.61,5658.61,5658.61,5658.61,224
2002/5/7,10:11:00,5660.74,5660.74,5660.74,5660.74,226
2002/5/7,10:12:00,5652.10,5652.10,5652.10,5652.10,297
2002/5/7,10:13:00,5657.67,5657.67,5657.67,5657.67,226
2002/5/7,10:14:00,5658.45,5658.45,5658.45,5658.45,197
2002/5/7,10:15:00,5658.24,5658.24,5658.24,5658.24,188
2002/5/7,10:16:00,5655.36,5655.36,5655.36,5655.36,264
2002/5/7,10:17:00,5654.91,5654.91,5654.91,5654.91,238
2002/5/7,10:18:00,5652.73,5652.73,5652.73,5652.73,223
2002/5/7,10:19:00,5648.55,5648.55,5648.55,5648.55,178
2002/5/7,10:20:00,5650.66,5650.66,5650.66,5650.66,195
2002/5/7,10:21:00,5643.19,5643.19,5643.19,5643.19,226
2002/5/7,10:22:00,5641.71,5641.71,5641.71,5641.71,280
2002/5/7,10:23:00,5635.95,5635.95,5635.95,5635.95,261
2002/5/7,10:24:00,5634.63,5634.63,5634.63,5634.63,253
2002/5/7,10:25:00,5629.87,5629.87,5629.87,5629.87,265
2002/5/7,10:26:00,5629.27,5629.27,5629.27,5629.27,248
2002/5/7,10:27:00,5619.81,5619.81,5619.81,5619.81,263
2002/5/7,10:28:00,5621.08,5621.08,5621.08,5621.08,317
2002/5/7,10:29:00,5617.03,5617.03,5617.03,5617.03,324
2002/5/7,10:30:00,5616.28,5616.28,5616.28,5616.28,233
2002/5/7,10:31:00,5613.80,5613.80,5613.80,5613.80,281
2002/5/7,10:32:00,5615.96,5615.96,5615.96,5615.96,344
2002/5/7,10:33:00,5618.15,5618.15,5618.15,5618.15,272
2002/5/7,10:34:00,5620.41,5620.41,5620.41,5620.41,235
2002/5/7,10:35:00,5623.09,5623.09,5623.09,5623.09,201
2002/5/7,10:36:00,5628.98,5628.98,5628.98,5628.98,218
2002/5/7,10:37:00,5632.43,5632.43,5632.43,5632.43,259
2002/5/7,10:38:00,5635.41,5635.41,5635.41,5635.41,239
2002/5/7,10:39:00,5632.18,5632.18,5632.18,5632.18,191
2002/5/7,10:40:00,5630.31,5630.31,5630.31,5630.31,242
2002/5/7,10:41:00,5636.30,5636.30,5636.30,5636.30,239
2002/5/7,10:42:00,5636.91,5636.91,5636.91,5636.91,175
2002/5/7,10:43:00,5632.04,5632.04,5632.04,5632.04,148
2002/5/7,10:44:00,5628.71,5628.71,5628.71,5628.71,170
2002/5/7,10:45:00,5628.52,5628.52,5628.52,5628.52,125
2002/5/7,10:46:00,5624.32,5624.32,5624.32,5624.32,168
2002/5/7,10:47:00,5622.02,5622.02,5622.02,5622.02,173
2002/5/7,10:48:00,5616.40,5616.40,5616.40,5616.40,231
2002/5/7,10:49:00,5615.25,5615.25,5615.25,5615.25,249
2002/5/7,10:50:00,5613.32,5613.32,5613.32,5613.32,189
2002/5/7,10:51:00,5609.94,5609.94,5609.94,5609.94,228
2002/5/7,10:52:00,5614.87,5614.87,5614.87,5614.87,315
2002/5/7,10:53:00,5606.23,5606.23,5606.23,5606.23,261
2002/5/7,10:54:00,5606.72,5606.72,5606.72,5606.72,209
2002/5/7,10:55:00,5612.35,5612.35,5612.35,5612.35,199
2002/5/7,10:56:00,5606.24,5606.24,5606.24,5606.24,159
2002/5/7,10:57:00,5614.32,5614.32,5614.32,5614.32,175
2002/5/7,10:58:00,5608.32,5608.32,5608.32,5608.32,256
2002/5/7,10:59:00,5607.60,5607.60,5607.60,5607.60,205
2002/5/7,11:00:00,5612.70,5612.70,5612.70,5612.70,212
2002/5/7,11:01:00,5611.43,5611.43,5611.43,5611.43,169
2002/5/7,11:02:00,5607.28,5607.28,5607.28,5607.28,238
2002/5/7,11:03:00,5606.01,5606.01,5606.01,5606.01,225
2002/5/7,11:04:00,5606.39,5606.39,5606.39,5606.39,242
2002/5/7,11:05:00,5606.04,5606.04,5606.04,5606.04,239
2002/5/7,11:06:00,5611.20,5611.20,5611.20,5611.20,269
2002/5/7,11:07:00,5607.98,5607.98,5607.98,5607.98,279
2002/5/7,11:08:00,5613.65,5613.65,5613.65,5613.65,185
2002/5/7,11:09:00,5614.14,5614.14,5614.14,5614.14,160
2002/5/7,11:10:00,5620.58,5620.58,5620.58,5620.58,136
2002/5/7,11:11:00,5620.87,5620.87,5620.87,5620.87,171
2002/5/7,11:12:00,5622.05,5622.05,5622.05,5622.05,172
2002/5/7,11:13:00,5623.36,5623.36,5623.36,5623.36,147
2002/5/7,11:14:00,5625.01,5625.01,5625.01,5625.01,168
2002/5/7,11:15:00,5623.80,5623.80,5623.80,5623.80,179
2002/5/7,11:16:00,5632.99,5632.99,5632.99,5632.99,256
2002/5/7,11:17:00,5638.20,5638.20,5638.20,5638.20,411
2002/5/7,11:18:00,5642.00,5642.00,5642.00,5642.00,441
2002/5/7,11:19:00,5646.79,5646.79,5646.79,5646.79,447
2002/5/7,11:20:00,5649.35,5649.35,5649.35,5649.35,429
2002/5/7,11:21:00,5659.99,5659.99,5659.99,5659.99,386
2002/5/7,11:22:00,5659.74,5659.74,5659.74,5659.74,410
2002/5/7,11:23:00,5668.72,5668.72,5668.72,5668.72,418
2002/5/7,11:24:00,5664.68,5664.68,5664.68,5664.68,492
2002/5/7,11:25:00,5670.55,5670.55,5670.55,5670.55,474
2002/5/7,11:26:00,5669.25,5669.25,5669.25,5669.25,388
2002/5/7,11:27:00,5667.47,5667.47,5667.47,5667.47,343
2002/5/7,11:28:00,5666.24,5666.24,5666.24,5666.24,287
2002/5/7,11:29:00,5662.09,5662.09,5662.09,5662.09,232
2002/5/7,11:30:00,5655.53,5655.53,5655.53,5655.53,183
2002/5/7,11:31:00,5653.83,5653.83,5653.83,5653.83,239
2002/5/7,11:32:00,5650.51,5650.51,5650.51,5650.51,187
2002/5/7,11:33:00,5648.85,5648.85,5648.85,5648.85,220
2002/5/7,11:34:00,5647.97,5647.97,5647.97,5647.97,123
2002/5/7,11:35:00,5646.06,5646.06,5646.06,5646.06,145
2002/5/7,11:36:00,5645.96,5645.96,5645.96,5645.96,130
2002/5/7,11:37:00,5646.36,5646.36,5646.36,5646.36,122
2002/5/7,11:38:00,5644.67,5644.67,5644.67,5644.67,142
2002/5/7,11:39:00,5647.52,5647.52,5647.52,5647.52,114
2002/5/7,11:40:00,5644.99,5644.99,5644.99,5644.99,124
2002/5/7,11:41:00,5649.56,5649.56,5649.56,5649.56,114
2002/5/7,11:42:00,5651.41,5651.41,5651.41,5651.41,156
2002/5/7,11:43:00,5655.01,5655.01,5655.01,5655.01,133
2002/5/7,11:44:00,5651.03,5651.03,5651.03,5651.03,113
2002/5/7,11:45:00,5655.24,5655.24,5655.24,5655.24,162
2002/5/7,11:46:00,5657.08,5657.08,5657.08,5657.08,160
2002/5/7,11:47:00,5657.83,5657.83,5657.83,5657.83,111
2002/5/7,11:48:00,5663.55,5663.55,5663.55,5663.55,186
2002/5/7,11:49:00,5665.87,5665.87,5665.87,5665.87,205
2002/5/7,11:50:00,5669.59,5669.59,5669.59,5669.59,223
2002/5/7,11:51:00,5670.64,5670.64,5670.64,5670.64,254
2002/5/7,11:52:00,5672.17,5672.17,5672.17,5672.17,307
2002/5/7,11:53:00,5676.98,5676.98,5676.98,5676.98,337
2002/5/7,11:54:00,5676.77,5676.77,5676.77,5676.77,326
2002/5/7,11:55:00,5680.73,5680.73,5680.73,5680.73,383
2002/5/7,11:56:00,5682.68,5682.68,5682.68,5682.68,364
2002/5/7,11:57:00,5684.11,5684.11,5684.11,5684.11,346
2002/5/7,11:58:00,5684.77,5684.77,5684.77,5684.77,357
2002/5/7,11:59:00,5684.27,5684.27,5684.27,5684.27,250
2002/5/7,12:00:00,5679.38,5679.38,5679.38,5679.38,266
2002/5/7,12:01:00,5678.75,5678.75,5678.75,5678.75,237
2002/5/7,12:02:00,5680.34,5680.34,5680.34,5680.34,231
2002/5/7,12:03:00,5677.82,5677.82,5677.82,5677.82,249
2002/5/7,12:04:00,5678.37,5678.37,5678.37,5678.37,223
2002/5/7,12:05:00,5673.54,5673.54,5673.54,5673.54,208
2002/5/7,12:06:00,5668.45,5668.45,5668.45,5668.45,186
2002/5/7,12:07:00,5666.85,5666.85,5666.85,5666.85,232
2002/5/7,12:08:00,5669.02,5669.02,5669.02,5669.02,239
2002/5/7,12:09:00,5661.52,5661.52,5661.52,5661.52,227
2002/5/7,12:10:00,5659.46,5659.46,5659.46,5659.46,166
2002/5/7,12:11:00,5659.33,5659.33,5659.33,5659.33,204
2002/5/7,12:12:00,5657.39,5657.39,5657.39,5657.39,167
2002/5/7,12:13:00,5657.50,5657.50,5657.50,5657.50,136
2002/5/7,12:14:00,5658.16,5658.16,5658.16,5658.16,113
2002/5/7,12:15:00,5660.14,5660.14,5660.14,5660.14,116
2002/5/7,12:16:00,5662.87,5662.87,5662.87,5662.87,145
2002/5/7,12:17:00,5663.54,5663.54,5663.54,5663.54,133
2002/5/7,12:18:00,5659.51,5659.51,5659.51,5659.51,99
2002/5/7,12:19:00,5665.29,5665.29,5665.29,5665.29,128
2002/5/7,12:20:00,5661.72,5661.72,5661.72,5661.72,135
2002/5/7,12:21:00,5660.99,5660.99,5660.99,5660.99,123
2002/5/7,12:22:00,5664.37,5664.37,5664.37,5664.37,112
2002/5/7,12:23:00,5657.78,5657.78,5657.78,5657.78,104
2002/5/7,12:24:00,5656.00,5656.00,5656.00,5656.00,116
2002/5/7,12:25:00,5660.27,5660.27,5660.27,5660.27,133
2002/5/7,12:26:00,5653.93,5653.93,5653.93,5653.93,148
2002/5/7,12:27:00,5659.32,5659.32,5659.32,5659.32,170
2002/5/7,12:28:00,5659.73,5659.73,5659.73,5659.73,121
2002/5/7,12:29:00,5658.89,5658.89,5658.89,5658.89,121
2002/5/7,12:30:00,5654.54,5654.54,5654.54,5654.54,107
2002/5/7,12:31:00,5658.45,5658.45,5658.45,5658.45,106
2002/5/7,12:32:00,5653.10,5653.10,5653.10,5653.10,144
2002/5/7,12:33:00,5658.00,5658.00,5658.00,5658.00,127
2002/5/7,12:34:00,5658.34,5658.34,5658.34,5658.34,150
2002/5/7,12:35:00,5651.51,5651.51,5651.51,5651.51,112
2002/5/7,12:36:00,5654.54,5654.54,5654.54,5654.54,144
2002/5/7,12:37:00,5651.23,5651.23,5651.23,5651.23,142
2002/5/7,12:38:00,5649.49,5649.49,5649.49,5649.49,142
2002/5/7,12:39:00,5649.63,5649.63,5649.63,5649.63,143
2002/5/7,12:40:00,5651.65,5651.65,5651.65,5651.65,148
2002/5/7,12:41:00,5655.05,5655.05,5655.05,5655.05,137
2002/5/7,12:42:00,5649.63,5649.63,5649.63,5649.63,163
2002/5/7,12:43:00,5652.82,5652.82,5652.82,5652.82,141
2002/5/7,12:44:00,5654.19,5654.19,5654.19,5654.19,137
2002/5/7,12:45:00,5654.87,5654.87,5654.87,5654.87,114
2002/5/7,12:46:00,5656.37,5656.37,5656.37,5656.37,135
2002/5/7,12:47:00,5659.51,5659.51,5659.51,5659.51,148
2002/5/7,12:48:00,5662.97,5662.97,5662.97,5662.97,175
2002/5/7,12:49:00,5661.03,5661.03,5661.03,5661.03,171
2002/5/7,12:50:00,5667.92,5667.92,5667.92,5667.92,217
2002/5/7,12:51:00,5664.32,5664.32,5664.32,5664.32,216
2002/5/7,12:52:00,5670.55,5670.55,5670.55,5670.55,182
2002/5/7,12:53:00,5671.18,5671.18,5671.18,5671.18,191
2002/5/7,12:54:00,5676.92,5676.92,5676.92,5676.92,152
2002/5/7,12:55:00,5678.44,5678.44,5678.44,5678.44,167
2002/5/7,12:56:00,5687.64,5687.64,5687.64,5687.64,248
2002/5/7,12:57:00,5692.38,5692.38,5692.38,5692.38,267
2002/5/7,12:58:00,5695.80,5695.80,5695.80,5695.80,289
2002/5/7,12:59:00,5698.52,5698.52,5698.52,5698.52,403
2002/5/7,13:00:00,5700.69,5700.69,5700.69,5700.69,347
2002/5/7,13:01:00,5699.82,5699.82,5699.82,5699.82,378
2002/5/7,13:02:00,5699.76,5699.76,5699.76,5699.76,348
2002/5/7,13:03:00,5694.35,5694.35,5694.35,5694.35,365
2002/5/7,13:04:00,5688.71,5688.71,5688.71,5688.71,254
2002/5/7,13:05:00,5684.25,5684.25,5684.25,5684.25,304
2002/5/7,13:06:00,5681.58,5681.58,5681.58,5681.58,299
2002/5/7,13:07:00,5677.10,5677.10,5677.10,5677.10,268
2002/5/7,13:08:00,5677.69,5677.69,5677.69,5677.69,236
2002/5/7,13:09:00,5675.33,5675.33,5675.33,5675.33,226
2002/5/7,13:10:00,5677.47,5677.47,5677.47,5677.47,205
2002/5/7,13:11:00,5682.38,5682.38,5682.38,5682.38,181
2002/5/7,13:12:00,5681.67,5681.67,5681.67,5681.67,178
2002/5/7,13:13:00,5682.54,5682.54,5682.54,5682.54,207
2002/5/7,13:14:00,5680.09,5680.09,5680.09,5680.09,189
2002/5/7,13:15:00,5685.86,5685.86,5685.86,5685.86,228
2002/5/7,13:16:00,5679.75,5679.75,5679.75,5679.75,241
2002/5/7,13:17:00,5678.37,5678.37,5678.37,5678.37,302
2002/5/7,13:18:00,5677.39,5677.39,5677.39,5677.39,301
2002/5/7,13:19:00,5675.78,5675.78,5675.78,5675.78,328
2002/5/7,13:20:00,5675.94,5675.94,5675.94,5675.94,301
2002/5/7,13:21:00,5676.54,5676.54,5676.54,5676.54,317
2002/5/7,13:22:00,5670.77,5670.77,5670.77,5670.77,338
2002/5/7,13:23:00,5674.14,5674.14,5674.14,5674.14,296
2002/5/7,13:24:00,5671.67,5671.67,5671.67,5671.67,347
2002/5/7,13:25:00,5671.50,5671.50,5671.50,5671.50,341
2002/5/7,13:26:00,5666.45,5666.45,5666.45,5666.45,382
2002/5/7,13:27:00,5668.26,5668.26,5668.26,5668.26,419
2002/5/7,13:28:00,5664.20,5664.20,5664.20,5664.20,575
2002/5/7,13:29:00,5663.89,5663.89,5663.89,5663.89,629
2002/5/7,13:30:00,5663.98,5663.98,5663.98,5663.98,2469
2002/5/8,09:00:00,5663.98,5663.98,5663.98,5663.98,0
2002/5/8,09:01:00,5724.06,5724.06,5724.06,5724.06,0
2002/5/8,09:02:00,5732.34,5732.34,5732.34,5732.34,2997
2002/5/8,09:03:00,5739.67,5739.67,5739.67,5739.67,669
2002/5/8,09:04:00,5743.86,5743.86,5743.86,5743.86,1045
2002/5/8,09:05:00,5744.04,5744.04,5744.04,5744.04,966
2002/5/8,09:06:00,5736.53,5736.53,5736.53,5736.53,986
2002/5/8,09:07:00,5735.42,5735.42,5735.42,5735.42,919
2002/5/8,09:08:00,5730.08,5730.08,5730.08,5730.08,886
2002/5/8,09:09:00,5721.81,5721.81,5721.81,5721.81,792
2002/5/8,09:10:00,5713.81,5713.81,5713.81,5713.81,723
2002/5/8,09:11:00,5708.78,5708.78,5708.78,5708.78,732
2002/5/8,09:12:00,5702.97,5702.97,5702.97,5702.97,654
2002/5/8,09:13:00,5704.18,5704.18,5704.18,5704.18,647
2002/5/8,09:14:00,5698.95,5698.95,5698.95,5698.95,565
2002/5/8,09:15:00,5702.44,5702.44,5702.44,5702.44,548
2002/5/8,09:16:00,5704.65,5704.65,5704.65,5704.65,508
2002/5/8,09:17:00,5710.50,5710.50,5710.50,5710.50,508
2002/5/8,09:18:00,5715.72,5715.72,5715.72,5715.72,505
2002/5/8,09:19:00,5719.34,5719.34,5719.34,5719.34,585
2002/5/8,09:20:00,5724.32,5724.32,5724.32,5724.32,438
2002/5/8,09:21:00,5718.26,5718.26,5718.26,5718.26,537
2002/5/8,09:22:00,5716.97,5716.97,5716.97,5716.97,604
2002/5/8,09:23:00,5722.55,5722.55,5722.55,5722.55,595
2002/5/8,09:24:00,5721.70,5721.70,5721.70,5721.70,591
2002/5/8,09:25:00,5729.60,5729.60,5729.60,5729.60,436
2002/5/8,09:26:00,5729.95,5729.95,5729.95,5729.95,563
2002/5/8,09:27:00,5733.48,5733.48,5733.48,5733.48,463
2002/5/8,09:28:00,5731.59,5731.59,5731.59,5731.59,491
2002/5/8,09:29:00,5732.66,5732.66,5732.66,5732.66,488
2002/5/8,09:30:00,5737.79,5737.79,5737.79,5737.79,414
2002/5/8,09:31:00,5742.64,5742.64,5742.64,5742.64,427
2002/5/8,09:32:00,5745.06,5745.06,5745.06,5745.06,483
2002/5/8,09:33:00,5753.01,5753.01,5753.01,5753.01,462
2002/5/8,09:34:00,5755.12,5755.12,5755.12,5755.12,449
2002/5/8,09:35:00,5757.97,5757.97,5757.97,5757.97,450
2002/5/8,09:36:00,5767.60,5767.60,5767.60,5767.60,584
2002/5/8,09:37:00,5768.48,5768.48,5768.48,5768.48,555
2002/5/8,09:38:00,5767.60,5767.60,5767.60,5767.60,525
2002/5/8,09:39:00,5772.29,5772.29,5772.29,5772.29,592
2002/5/8,09:40:00,5763.37,5763.37,5763.37,5763.37,535
2002/5/8,09:41:00,5761.76,5761.76,5761.76,5761.76,556
2002/5/8,09:42:00,5755.73,5755.73,5755.73,5755.73,650
2002/5/8,09:43:00,5754.73,5754.73,5754.73,5754.73,680
2002/5/8,09:44:00,5750.09,5750.09,5750.09,5750.09,503
2002/5/8,09:45:00,5745.93,5745.93,5745.93,5745.93,445
2002/5/8,09:46:00,5742.10,5742.10,5742.10,5742.10,388
2002/5/8,09:47:00,5744.24,5744.24,5744.24,5744.24,495
2002/5/8,09:48:00,5749.54,5749.54,5749.54,5749.54,374
2002/5/8,09:49:00,5745.31,5745.31,5745.31,5745.31,359
2002/5/8,09:50:00,5747.04,5747.04,5747.04,5747.04,323
2002/5/8,09:51:00,5754.82,5754.82,5754.82,5754.82,311
2002/5/8,09:52:00,5753.00,5753.00,5753.00,5753.00,284
2002/5/8,09:53:00,5758.53,5758.53,5758.53,5758.53,323
2002/5/8,09:54:00,5756.27,5756.27,5756.27,5756.27,280
2002/5/8,09:55:00,5755.39,5755.39,5755.39,5755.39,254
2002/5/8,09:56:00,5758.40,5758.40,5758.40,5758.40,293
2002/5/8,09:57:00,5751.73,5751.73,5751.73,5751.73,409
2002/5/8,09:58:00,5745.05,5745.05,5745.05,5745.05,486
2002/5/8,09:59:00,5750.08,5750.08,5750.08,5750.08,347
2002/5/8,10:00:00,5744.00,5744.00,5744.00,5744.00,386
2002/5/8,10:01:00,5745.86,5745.86,5745.86,5745.86,304
2002/5/8,10:02:00,5742.79,5742.79,5742.79,5742.79,346
2002/5/8,10:03:00,5742.27,5742.27,5742.27,5742.27,339
2002/5/8,10:04:00,5735.26,5735.26,5735.26,5735.26,307
2002/5/8,10:05:00,5734.51,5734.51,5734.51,5734.51,369
2002/5/8,10:06:00,5729.49,5729.49,5729.49,5729.49,310
2002/5/8,10:07:00,5727.44,5727.44,5727.44,5727.44,393
2002/5/8,10:08:00,5726.75,5726.75,5726.75,5726.75,343
2002/5/8,10:09:00,5727.84,5727.84,5727.84,5727.84,463
2002/5/8,10:10:00,5725.28,5725.28,5725.28,5725.28,319
2002/5/8,10:11:00,5732.66,5732.66,5732.66,5732.66,401
2002/5/8,10:12:00,5729.99,5729.99,5729.99,5729.99,378
2002/5/8,10:13:00,5733.04,5733.04,5733.04,5733.04,345
2002/5/8,10:14:00,5734.06,5734.06,5734.06,5734.06,288
2002/5/8,10:15:00,5735.98,5735.98,5735.98,5735.98,265
2002/5/8,10:16:00,5735.12,5735.12,5735.12,5735.12,270
2002/5/8,10:17:00,5733.43,5733.43,5733.43,5733.43,227
2002/5/8,10:18:00,5730.14,5730.14,5730.14,5730.14,195
2002/5/8,10:19:00,5730.39,5730.39,5730.39,5730.39,181
2002/5/8,10:20:00,5734.71,5734.71,5734.71,5734.71,143
2002/5/8,10:21:00,5730.90,5730.90,5730.90,5730.90,209
2002/5/8,10:22:00,5733.37,5733.37,5733.37,5733.37,247
2002/5/8,10:23:00,5725.63,5725.63,5725.63,5725.63,189
2002/5/8,10:24:00,5726.39,5726.39,5726.39,5726.39,172
2002/5/8,10:25:00,5726.31,5726.31,5726.31,5726.31,156
2002/5/8,10:26:00,5730.42,5730.42,5730.42,5730.42,202
2002/5/8,10:27:00,5729.63,5729.63,5729.63,5729.63,171
2002/5/8,10:28:00,5725.55,5725.55,5725.55,5725.55,174
2002/5/8,10:29:00,5726.71,5726.71,5726.71,5726.71,132
2002/5/8,10:30:00,5730.14,5730.14,5730.14,5730.14,155
2002/5/8,10:31:00,5732.15,5732.15,5732.15,5732.15,221
2002/5/8,10:32:00,5734.23,5734.23,5734.23,5734.23,177
2002/5/8,10:33:00,5734.96,5734.96,5734.96,5734.96,201
2002/5/8,10:34:00,5739.24,5739.24,5739.24,5739.24,161
2002/5/8,10:35:00,5740.52,5740.52,5740.52,5740.52,160
2002/5/8,10:36:00,5742.04,5742.04,5742.04,5742.04,180
2002/5/8,10:37:00,5740.44,5740.44,5740.44,5740.44,209
2002/5/8,10:38:00,5744.45,5744.45,5744.45,5744.45,182
2002/5/8,10:39:00,5748.83,5748.83,5748.83,5748.83,198
2002/5/8,10:40:00,5750.93,5750.93,5750.93,5750.93,267
2002/5/8,10:41:00,5750.75,5750.75,5750.75,5750.75,296
2002/5/8,10:42:00,5749.25,5749.25,5749.25,5749.25,278
2002/5/8,10:43:00,5757.45,5757.45,5757.45,5757.45,309
2002/5/8,10:44:00,5761.07,5761.07,5761.07,5761.07,247
2002/5/8,10:45:00,5757.85,5757.85,5757.85,5757.85,261
2002/5/8,10:46:00,5762.20,5762.20,5762.20,5762.20,294
2002/5/8,10:47:00,5759.94,5759.94,5759.94,5759.94,364
2002/5/8,10:48:00,5759.11,5759.11,5759.11,5759.11,280
2002/5/8,10:49:00,5761.11,5761.11,5761.11,5761.11,236
2002/5/8,10:50:00,5759.70,5759.70,5759.70,5759.70,229
2002/5/8,10:51:00,5757.08,5757.08,5757.08,5757.08,243
2002/5/8,10:52:00,5755.01,5755.01,5755.01,5755.01,211
2002/5/8,10:53:00,5755.01,5755.01,5755.01,5755.01,201
2002/5/8,10:54:00,5750.13,5750.13,5750.13,5750.13,192
2002/5/8,10:55:00,5753.62,5753.62,5753.62,5753.62,144
2002/5/8,10:56:00,5750.43,5750.43,5750.43,5750.43,174
2002/5/8,10:57:00,5748.73,5748.73,5748.73,5748.73,152
2002/5/8,10:58:00,5748.29,5748.29,5748.29,5748.29,178
2002/5/8,10:59:00,5748.76,5748.76,5748.76,5748.76,159
2002/5/8,11:00:00,5748.18,5748.18,5748.18,5748.18,140
2002/5/8,11:01:00,5750.61,5750.61,5750.61,5750.61,174
2002/5/8,11:02:00,5750.16,5750.16,5750.16,5750.16,146
2002/5/8,11:03:00,5746.26,5746.26,5746.26,5746.26,168
2002/5/8,11:04:00,5752.32,5752.32,5752.32,5752.32,166
2002/5/8,11:05:00,5752.00,5752.00,5752.00,5752.00,122
2002/5/8,11:06:00,5755.61,5755.61,5755.61,5755.61,129
2002/5/8,11:07:00,5755.63,5755.63,5755.63,5755.63,137
2002/5/8,11:08:00,5755.39,5755.39,5755.39,5755.39,153
2002/5/8,11:09:00,5760.72,5760.72,5760.72,5760.72,152
2002/5/8,11:10:00,5759.79,5759.79,5759.79,5759.79,186
2002/5/8,11:11:00,5760.56,5760.56,5760.56,5760.56,156
2002/5/8,11:12:00,5763.35,5763.35,5763.35,5763.35,185
2002/5/8,11:13:00,5767.96,5767.96,5767.96,5767.96,288
2002/5/8,11:14:00,5765.60,5765.60,5765.60,5765.60,256
2002/5/8,11:15:00,5766.92,5766.92,5766.92,5766.92,227
2002/5/8,11:16:00,5773.57,5773.57,5773.57,5773.57,278
2002/5/8,11:17:00,5775.14,5775.14,5775.14,5775.14,243
2002/5/8,11:18:00,5768.37,5768.37,5768.37,5768.37,394
2002/5/8,11:19:00,5775.55,5775.55,5775.55,5775.55,703
2002/5/8,11:20:00,5777.47,5777.47,5777.47,5777.47,486
2002/5/8,11:21:00,5774.63,5774.63,5774.63,5774.63,417
2002/5/8,11:22:00,5773.90,5773.90,5773.90,5773.90,377
2002/5/8,11:23:00,5770.29,5770.29,5770.29,5770.29,367
2002/5/8,11:24:00,5768.28,5768.28,5768.28,5768.28,302
2002/5/8,11:25:00,5770.09,5770.09,5770.09,5770.09,266
2002/5/8,11:26:00,5763.34,5763.34,5763.34,5763.34,326
2002/5/8,11:27:00,5760.77,5760.77,5760.77,5760.77,325
2002/5/8,11:28:00,5759.32,5759.32,5759.32,5759.32,290
2002/5/8,11:29:00,5767.49,5767.49,5767.49,5767.49,233
2002/5/8,11:30:00,5767.14,5767.14,5767.14,5767.14,220
2002/5/8,11:31:00,5757.23,5757.23,5757.23,5757.23,173
2002/5/8,11:32:00,5762.61,5762.61,5762.61,5762.61,195
2002/5/8,11:33:00,5759.38,5759.38,5759.38,5759.38,191
2002/5/8,11:34:00,5758.01,5758.01,5758.01,5758.01,134
2002/5/8,11:35:00,5756.72,5756.72,5756.72,5756.72,153
2002/5/8,11:36:00,5757.07,5757.07,5757.07,5757.07,191
2002/5/8,11:37:00,5758.26,5758.26,5758.26,5758.26,177
2002/5/8,11:38:00,5762.10,5762.10,5762.10,5762.10,162
2002/5/8,11:39:00,5761.78,5761.78,5761.78,5761.78,155
2002/5/8,11:40:00,5760.89,5760.89,5760.89,5760.89,123
2002/5/8,11:41:00,5760.41,5760.41,5760.41,5760.41,165
2002/5/8,11:42:00,5761.22,5761.22,5761.22,5761.22,197
2002/5/8,11:43:00,5760.92,5760.92,5760.92,5760.92,163
2002/5/8,11:44:00,5761.32,5761.32,5761.32,5761.32,118
2002/5/8,11:45:00,5766.24,5766.24,5766.24,5766.24,123
2002/5/8,11:46:00,5761.43,5761.43,5761.43,5761.43,174
2002/5/8,11:47:00,5760.49,5760.49,5760.49,5760.49,289
2002/5/8,11:48:00,5759.05,5759.05,5759.05,5759.05,295
2002/5/8,11:49:00,5759.51,5759.51,5759.51,5759.51,173
2002/5/8,11:50:00,5757.58,5757.58,5757.58,5757.58,169
2002/5/8,11:51:00,5753.30,5753.30,5753.30,5753.30,155
2002/5/8,11:52:00,5755.91,5755.91,5755.91,5755.91,194
2002/5/8,11:53:00,5755.98,5755.98,5755.98,5755.98,199
2002/5/8,11:54:00,5755.13,5755.13,5755.13,5755.13,169
2002/5/8,11:55:00,5755.73,5755.73,5755.73,5755.73,182
2002/5/8,11:56:00,5756.08,5756.08,5756.08,5756.08,246
2002/5/8,11:57:00,5753.10,5753.10,5753.10,5753.10,269
2002/5/8,11:58:00,5746.97,5746.97,5746.97,5746.97,213
2002/5/8,11:59:00,5748.65,5748.65,5748.65,5748.65,154
2002/5/8,12:00:00,5742.05,5742.05,5742.05,5742.05,174
2002/5/8,12:01:00,5743.76,5743.76,5743.76,5743.76,230
2002/5/8,12:02:00,5739.77,5739.77,5739.77,5739.77,269
2002/5/8,12:03:00,5734.98,5734.98,5734.98,5734.98,352
2002/5/8,12:04:00,5732.23,5732.23,5732.23,5732.23,286
2002/5/8,12:05:00,5730.73,5730.73,5730.73,5730.73,300
2002/5/8,12:06:00,5730.82,5730.82,5730.82,5730.82,303
2002/5/8,12:07:00,5736.97,5736.97,5736.97,5736.97,326
2002/5/8,12:08:00,5733.33,5733.33,5733.33,5733.33,247
2002/5/8,12:09:00,5735.70,5735.70,5735.70,5735.70,227
2002/5/8,12:10:00,5737.47,5737.47,5737.47,5737.47,203
2002/5/8,12:11:00,5739.20,5739.20,5739.20,5739.20,244
2002/5/8,12:12:00,5735.19,5735.19,5735.19,5735.19,197
2002/5/8,12:13:00,5742.41,5742.41,5742.41,5742.41,172
2002/5/8,12:14:00,5742.50,5742.50,5742.50,5742.50,199
2002/5/8,12:15:00,5747.68,5747.68,5747.68,5747.68,143
2002/5/8,12:16:00,5738.61,5738.61,5738.61,5738.61,176
2002/5/8,12:17:00,5745.72,5745.72,5745.72,5745.72,133
2002/5/8,12:18:00,5743.63,5743.63,5743.63,5743.63,134
2002/5/8,12:19:00,5745.21,5745.21,5745.21,5745.21,131
2002/5/8,12:20:00,5742.77,5742.77,5742.77,5742.77,122
2002/5/8,12:21:00,5738.87,5738.87,5738.87,5738.87,105
2002/5/8,12:22:00,5746.34,5746.34,5746.34,5746.34,138
2002/5/8,12:23:00,5740.15,5740.15,5740.15,5740.15,189
2002/5/8,12:24:00,5745.09,5745.09,5745.09,5745.09,142
2002/5/8,12:25:00,5740.80,5740.80,5740.80,5740.80,153
2002/5/8,12:26:00,5740.22,5740.22,5740.22,5740.22,148
2002/5/8,12:27:00,5738.14,5738.14,5738.14,5738.14,173
2002/5/8,12:28:00,5736.45,5736.45,5736.45,5736.45,196
2002/5/8,12:29:00,5732.22,5732.22,5732.22,5732.22,217
2002/5/8,12:30:00,5735.28,5735.28,5735.28,5735.28,168
2002/5/8,12:31:00,5733.66,5733.66,5733.66,5733.66,209
2002/5/8,12:32:00,5735.57,5735.57,5735.57,5735.57,287
2002/5/8,12:33:00,5722.66,5722.66,5722.66,5722.66,287
2002/5/8,12:34:00,5717.87,5717.87,5717.87,5717.87,284
2002/5/8,12:35:00,5719.34,5719.34,5719.34,5719.34,357
2002/5/8,12:36:00,5715.57,5715.57,5715.57,5715.57,466
2002/5/8,12:37:00,5712.26,5712.26,5712.26,5712.26,528
2002/5/8,12:38:00,5714.45,5714.45,5714.45,5714.45,438
2002/5/8,12:39:00,5713.88,5713.88,5713.88,5713.88,502
2002/5/8,12:40:00,5714.95,5714.95,5714.95,5714.95,355
2002/5/8,12:41:00,5714.93,5714.93,5714.93,5714.93,327
2002/5/8,12:42:00,5714.38,5714.38,5714.38,5714.38,300
2002/5/8,12:43:00,5716.98,5716.98,5716.98,5716.98,232
2002/5/8,12:44:00,5717.33,5717.33,5717.33,5717.33,221
2002/5/8,12:45:00,5718.44,5718.44,5718.44,5718.44,247
2002/5/8,12:46:00,5722.06,5722.06,5722.06,5722.06,250
2002/5/8,12:47:00,5716.39,5716.39,5716.39,5716.39,218
2002/5/8,12:48:00,5721.29,5721.29,5721.29,5721.29,222
2002/5/8,12:49:00,5717.55,5717.55,5717.55,5717.55,247
2002/5/8,12:50:00,5722.69,5722.69,5722.69,5722.69,156
2002/5/8,12:51:00,5720.68,5720.68,5720.68,5720.68,169
2002/5/8,12:52:00,5720.82,5720.82,5720.82,5720.82,221
2002/5/8,12:53:00,5722.55,5722.55,5722.55,5722.55,199
2002/5/8,12:54:00,5723.78,5723.78,5723.78,5723.78,219
2002/5/8,12:55:00,5717.30,5717.30,5717.30,5717.30,276
2002/5/8,12:56:00,5721.58,5721.58,5721.58,5721.58,303
2002/5/8,12:57:00,5717.22,5717.22,5717.22,5717.22,321
2002/5/8,12:58:00,5710.06,5710.06,5710.06,5710.06,440
2002/5/8,12:59:00,5703.30,5703.30,5703.30,5703.30,514
2002/5/8,13:00:00,5699.17,5699.17,5699.17,5699.17,450
2002/5/8,13:01:00,5694.57,5694.57,5694.57,5694.57,471
2002/5/8,13:02:00,5690.74,5690.74,5690.74,5690.74,701
2002/5/8,13:03:00,5681.88,5681.88,5681.88,5681.88,633
2002/5/8,13:04:00,5676.65,5676.65,5676.65,5676.65,652
2002/5/8,13:05:00,5673.94,5673.94,5673.94,5673.94,607
2002/5/8,13:06:00,5670.36,5670.36,5670.36,5670.36,602
2002/5/8,13:07:00,5671.00,5671.00,5671.00,5671.00,597
2002/5/8,13:08:00,5675.88,5675.88,5675.88,5675.88,487
2002/5/8,13:09:00,5679.06,5679.06,5679.06,5679.06,420
2002/5/8,13:10:00,5682.25,5682.25,5682.25,5682.25,368
2002/5/8,13:11:00,5689.58,5689.58,5689.58,5689.58,371
2002/5/8,13:12:00,5685.42,5685.42,5685.42,5685.42,293
2002/5/8,13:13:00,5683.10,5683.10,5683.10,5683.10,288
2002/5/8,13:14:00,5679.18,5679.18,5679.18,5679.18,331
2002/5/8,13:15:00,5681.50,5681.50,5681.50,5681.50,374
2002/5/8,13:16:00,5679.54,5679.54,5679.54,5679.54,298
2002/5/8,13:17:00,5683.31,5683.31,5683.31,5683.31,320
2002/5/8,13:18:00,5687.10,5687.10,5687.10,5687.10,338
2002/5/8,13:19:00,5689.42,5689.42,5689.42,5689.42,271
2002/5/8,13:20:00,5692.42,5692.42,5692.42,5692.42,325
2002/5/8,13:21:00,5697.35,5697.35,5697.35,5697.35,378
2002/5/8,13:22:00,5699.92,5699.92,5699.92,5699.92,327
2002/5/8,13:23:00,5697.91,5697.91,5697.91,5697.91,371
2002/5/8,13:24:00,5703.07,5703.07,5703.07,5703.07,403
2002/5/8,13:25:00,5703.79,5703.79,5703.79,5703.79,376
2002/5/8,13:26:00,5704.39,5704.39,5704.39,5704.39,425
2002/5/8,13:27:00,5698.00,5698.00,5698.00,5698.00,433
2002/5/8,13:28:00,5704.16,5704.16,5704.16,5704.16,463
2002/5/8,13:29:00,5698.77,5698.77,5698.77,5698.77,597
2002/5/8,13:30:00,5711.53,5711.53,5711.53,5711.53,2475
2002/5/9,09:00:00,5711.53,5711.53,5711.53,5711.53,0
2002/5/9,09:01:00,5884.28,5884.28,5884.28,5884.28,0
2002/5/9,09:02:00,5880.60,5880.60,5880.60,5880.60,6964
2002/5/9,09:03:00,5859.76,5859.76,5859.76,5859.76,1391
2002/5/9,09:04:00,5846.18,5846.18,5846.18,5846.18,1440
2002/5/9,09:05:00,5845.07,5845.07,5845.07,5845.07,1316
2002/5/9,09:06:00,5836.46,5836.46,5836.46,5836.46,1098
2002/5/9,09:07:00,5834.86,5834.86,5834.86,5834.86,1104
2002/5/9,09:08:00,5846.82,5846.82,5846.82,5846.82,1062
2002/5/9,09:09:00,5839.68,5839.68,5839.68,5839.68,934
2002/5/9,09:10:00,5837.56,5837.56,5837.56,5837.56,825
2002/5/9,09:11:00,5838.15,5838.15,5838.15,5838.15,842
2002/5/9,09:12:00,5837.38,5837.38,5837.38,5837.38,650
2002/5/9,09:13:00,5837.82,5837.82,5837.82,5837.82,739
2002/5/9,09:14:00,5832.33,5832.33,5832.33,5832.33,663
2002/5/9,09:15:00,5824.21,5824.21,5824.21,5824.21,606
2002/5/9,09:16:00,5822.11,5822.11,5822.11,5822.11,768
2002/5/9,09:17:00,5823.40,5823.40,5823.40,5823.40,721
2002/5/9,09:18:00,5818.42,5818.42,5818.42,5818.42,604
2002/5/9,09:19:00,5816.08,5816.08,5816.08,5816.08,619
2002/5/9,09:20:00,5816.05,5816.05,5816.05,5816.05,660
2002/5/9,09:21:00,5811.94,5811.94,5811.94,5811.94,721
2002/5/9,09:22:00,5810.46,5810.46,5810.46,5810.46,654
2002/5/9,09:23:00,5803.06,5803.06,5803.06,5803.06,707
2002/5/9,09:24:00,5798.83,5798.83,5798.83,5798.83,609
2002/5/9,09:25:00,5804.33,5804.33,5804.33,5804.33,542
2002/5/9,09:26:00,5799.07,5799.07,5799.07,5799.07,594
2002/5/9,09:27:00,5800.37,5800.37,5800.37,5800.37,604
2002/5/9,09:28:00,5807.66,5807.66,5807.66,5807.66,638
2002/5/9,09:29:00,5810.03,5810.03,5810.03,5810.03,586
2002/5/9,09:30:00,5814.00,5814.00,5814.00,5814.00,633
2002/5/9,09:31:00,5813.66,5813.66,5813.66,5813.66,552
2002/5/9,09:32:00,5821.53,5821.53,5821.53,5821.53,554
2002/5/9,09:33:00,5816.57,5816.57,5816.57,5816.57,539
2002/5/9,09:34:00,5819.60,5819.60,5819.60,5819.60,444
2002/5/9,09:35:00,5813.59,5813.59,5813.59,5813.59,388
2002/5/9,09:36:00,5817.43,5817.43,5817.43,5817.43,412
2002/5/9,09:37:00,5819.06,5819.06,5819.06,5819.06,361
2002/5/9,09:38:00,5810.76,5810.76,5810.76,5810.76,320
2002/5/9,09:39:00,5811.61,5811.61,5811.61,5811.61,284
2002/5/9,09:40:00,5807.29,5807.29,5807.29,5807.29,319
2002/5/9,09:41:00,5804.32,5804.32,5804.32,5804.32,296
2002/5/9,09:42:00,5806.61,5806.61,5806.61,5806.61,382
2002/5/9,09:43:00,5806.55,5806.55,5806.55,5806.55,355
2002/5/9,09:44:00,5805.51,5805.51,5805.51,5805.51,325
2002/5/9,09:45:00,5803.78,5803.78,5803.78,5803.78,277
2002/5/9,09:46:00,5802.41,5802.41,5802.41,5802.41,284
2002/5/9,09:47:00,5802.39,5802.39,5802.39,5802.39,298
2002/5/9,09:48:00,5793.04,5793.04,5793.04,5793.04,305
2002/5/9,09:49:00,5791.72,5791.72,5791.72,5791.72,362
2002/5/9,09:50:00,5791.47,5791.47,5791.47,5791.47,402
2002/5/9,09:51:00,5792.70,5792.70,5792.70,5792.70,525
2002/5/9,09:52:00,5783.73,5783.73,5783.73,5783.73,528
2002/5/9,09:53:00,5779.44,5779.44,5779.44,5779.44,540
2002/5/9,09:54:00,5773.46,5773.46,5773.46,5773.46,574
2002/5/9,09:55:00,5768.23,5768.23,5768.23,5768.23,551
2002/5/9,09:56:00,5767.01,5767.01,5767.01,5767.01,478
2002/5/9,09:57:00,5765.33,5765.33,5765.33,5765.33,513
2002/5/9,09:58:00,5771.87,5771.87,5771.87,5771.87,467
2002/5/9,09:59:00,5772.95,5772.95,5772.95,5772.95,383
2002/5/9,10:00:00,5776.34,5776.34,5776.34,5776.34,371
2002/5/9,10:01:00,5785.24,5785.24,5785.24,5785.24,345
2002/5/9,10:02:00,5786.46,5786.46,5786.46,5786.46,378
2002/5/9,10:03:00,5792.91,5792.91,5792.91,5792.91,285
2002/5/9,10:04:00,5789.35,5789.35,5789.35,5789.35,314
2002/5/9,10:05:00,5791.03,5791.03,5791.03,5791.03,294
2002/5/9,10:06:00,5794.20,5794.20,5794.20,5794.20,303
2002/5/9,10:07:00,5794.38,5794.38,5794.38,5794.38,374
2002/5/9,10:08:00,5789.08,5789.08,5789.08,5789.08,303
2002/5/9,10:09:00,5794.66,5794.66,5794.66,5794.66,187
2002/5/9,10:10:00,5790.99,5790.99,5790.99,5790.99,249
2002/5/9,10:11:00,5791.50,5791.50,5791.50,5791.50,230
2002/5/9,10:12:00,5792.80,5792.80,5792.80,5792.80,246
2002/5/9,10:13:00,5789.82,5789.82,5789.82,5789.82,200
2002/5/9,10:14:00,5792.13,5792.13,5792.13,5792.13,183
2002/5/9,10:15:00,5793.99,5793.99,5793.99,5793.99,159
2002/5/9,10:16:00,5793.40,5793.40,5793.40,5793.40,192
2002/5/9,10:17:00,5785.93,5785.93,5785.93,5785.93,202
2002/5/9,10:18:00,5792.83,5792.83,5792.83,5792.83,210
2002/5/9,10:19:00,5791.50,5791.50,5791.50,5791.50,208
2002/5/9,10:20:00,5794.73,5794.73,5794.73,5794.73,197
2002/5/9,10:21:00,5797.07,5797.07,5797.07,5797.07,238
2002/5/9,10:22:00,5788.25,5788.25,5788.25,5788.25,202
2002/5/9,10:23:00,5798.19,5798.19,5798.19,5798.19,166
2002/5/9,10:24:00,5799.81,5799.81,5799.81,5799.81,201
2002/5/9,10:25:00,5800.82,5800.82,5800.82,5800.82,198
2002/5/9,10:26:00,5802.15,5802.15,5802.15,5802.15,227
2002/5/9,10:27:00,5805.23,5805.23,5805.23,5805.23,239
2002/5/9,10:28:00,5806.81,5806.81,5806.81,5806.81,223
2002/5/9,10:29:00,5807.20,5807.20,5807.20,5807.20,317
2002/5/9,10:30:00,5811.10,5811.10,5811.10,5811.10,297
2002/5/9,10:31:00,5811.00,5811.00,5811.00,5811.00,308
2002/5/9,10:32:00,5811.77,5811.77,5811.77,5811.77,428
2002/5/9,10:33:00,5811.21,5811.21,5811.21,5811.21,347
2002/5/9,10:34:00,5815.96,5815.96,5815.96,5815.96,375
2002/5/9,10:35:00,5817.54,5817.54,5817.54,5817.54,383
2002/5/9,10:36:00,5820.04,5820.04,5820.04,5820.04,330
2002/5/9,10:37:00,5821.50,5821.50,5821.50,5821.50,409
2002/5/9,10:38:00,5823.31,5823.31,5823.31,5823.31,492
2002/5/9,10:39:00,5817.39,5817.39,5817.39,5817.39,380
2002/5/9,10:40:00,5822.32,5822.32,5822.32,5822.32,372
2002/5/9,10:41:00,5821.42,5821.42,5821.42,5821.42,323
2002/5/9,10:42:00,5819.33,5819.33,5819.33,5819.33,295
2002/5/9,10:43:00,5819.52,5819.52,5819.52,5819.52,257
2002/5/9,10:44:00,5812.51,5812.51,5812.51,5812.51,257
2002/5/9,10:45:00,5810.47,5810.47,5810.47,5810.47,236
2002/5/9,10:46:00,5809.07,5809.07,5809.07,5809.07,227
2002/5/9,10:47:00,5811.62,5811.62,5811.62,5811.62,248
2002/5/9,10:48:00,5800.80,5800.80,5800.80,5800.80,214
2002/5/9,10:49:00,5801.77,5801.77,5801.77,5801.77,175
2002/5/9,10:50:00,5801.46,5801.46,5801.46,5801.46,188
2002/5/9,10:51:00,5798.50,5798.50,5798.50,5798.50,203
2002/5/9,10:52:00,5806.15,5806.15,5806.15,5806.15,182
2002/5/9,10:53:00,5802.43,5802.43,5802.43,5802.43,189
2002/5/9,10:54:00,5800.51,5800.51,5800.51,5800.51,220
2002/5/9,10:55:00,5796.26,5796.26,5796.26,5796.26,141
2002/5/9,10:56:00,5804.45,5804.45,5804.45,5804.45,113
2002/5/9,10:57:00,5796.49,5796.49,5796.49,5796.49,148
2002/5/9,10:58:00,5794.55,5794.55,5794.55,5794.55,219
2002/5/9,10:59:00,5792.76,5792.76,5792.76,5792.76,142
2002/5/9,11:00:00,5796.92,5796.92,5796.92,5796.92,133
2002/5/9,11:01:00,5797.81,5797.81,5797.81,5797.81,152
2002/5/9,11:02:00,5795.57,5795.57,5795.57,5795.57,143
2002/5/9,11:03:00,5802.37,5802.37,5802.37,5802.37,142
2002/5/9,11:04:00,5796.79,5796.79,5796.79,5796.79,126
2002/5/9,11:05:00,5803.37,5803.37,5803.37,5803.37,112
2002/5/9,11:06:00,5800.66,5800.66,5800.66,5800.66,121
2002/5/9,11:07:00,5799.92,5799.92,5799.92,5799.92,153
2002/5/9,11:08:00,5803.82,5803.82,5803.82,5803.82,128
2002/5/9,11:09:00,5804.08,5804.08,5804.08,5804.08,122
2002/5/9,11:10:00,5795.71,5795.71,5795.71,5795.71,111
2002/5/9,11:11:00,5802.77,5802.77,5802.77,5802.77,112
2002/5/9,11:12:00,5799.34,5799.34,5799.34,5799.34,140
2002/5/9,11:13:00,5797.92,5797.92,5797.92,5797.92,167
2002/5/9,11:14:00,5799.12,5799.12,5799.12,5799.12,136
2002/5/9,11:15:00,5800.54,5800.54,5800.54,5800.54,172
2002/5/9,11:16:00,5800.49,5800.49,5800.49,5800.49,158
2002/5/9,11:17:00,5793.54,5793.54,5793.54,5793.54,216
2002/5/9,11:18:00,5798.12,5798.12,5798.12,5798.12,195
2002/5/9,11:19:00,5793.49,5793.49,5793.49,5793.49,176
2002/5/9,11:20:00,5789.01,5789.01,5789.01,5789.01,216
2002/5/9,11:21:00,5790.55,5790.55,5790.55,5790.55,326
2002/5/9,11:22:00,5781.36,5781.36,5781.36,5781.36,381
2002/5/9,11:23:00,5779.89,5779.89,5779.89,5779.89,379
2002/5/9,11:24:00,5777.72,5777.72,5777.72,5777.72,411
2002/5/9,11:25:00,5770.07,5770.07,5770.07,5770.07,338
2002/5/9,11:26:00,5769.91,5769.91,5769.91,5769.91,471
2002/5/9,11:27:00,5763.63,5763.63,5763.63,5763.63,634
2002/5/9,11:28:00,5766.57,5766.57,5766.57,5766.57,425
2002/5/9,11:29:00,5766.17,5766.17,5766.17,5766.17,311
2002/5/9,11:30:00,5766.88,5766.88,5766.88,5766.88,327
2002/5/9,11:31:00,5763.00,5763.00,5763.00,5763.00,312
2002/5/9,11:32:00,5763.89,5763.89,5763.89,5763.89,282
2002/5/9,11:33:00,5763.48,5763.48,5763.48,5763.48,207
2002/5/9,11:34:00,5763.65,5763.65,5763.65,5763.65,219
2002/5/9,11:35:00,5764.38,5764.38,5764.38,5764.38,191
2002/5/9,11:36:00,5766.28,5766.28,5766.28,5766.28,191
2002/5/9,11:37:00,5771.31,5771.31,5771.31,5771.31,178
2002/5/9,11:38:00,5773.32,5773.32,5773.32,5773.32,178
2002/5/9,11:39:00,5768.96,5768.96,5768.96,5768.96,148
2002/5/9,11:40:00,5772.51,5772.51,5772.51,5772.51,134
2002/5/9,11:41:00,5774.87,5774.87,5774.87,5774.87,154
2002/5/9,11:42:00,5777.57,5777.57,5777.57,5777.57,136
2002/5/9,11:43:00,5772.86,5772.86,5772.86,5772.86,125
2002/5/9,11:44:00,5778.88,5778.88,5778.88,5778.88,123
2002/5/9,11:45:00,5774.95,5774.95,5774.95,5774.95,103
2002/5/9,11:46:00,5777.85,5777.85,5777.85,5777.85,118
2002/5/9,11:47:00,5771.25,5771.25,5771.25,5771.25,176
2002/5/9,11:48:00,5775.72,5775.72,5775.72,5775.72,148
2002/5/9,11:49:00,5767.76,5767.76,5767.76,5767.76,115
2002/5/9,11:50:00,5775.56,5775.56,5775.56,5775.56,140
2002/5/9,11:51:00,5764.73,5764.73,5764.73,5764.73,147
2002/5/9,11:52:00,5769.11,5769.11,5769.11,5769.11,172
2002/5/9,11:53:00,5775.34,5775.34,5775.34,5775.34,178
2002/5/9,11:54:00,5765.34,5765.34,5765.34,5765.34,148
2002/5/9,11:55:00,5771.45,5771.45,5771.45,5771.45,148
2002/5/9,11:56:00,5770.53,5770.53,5770.53,5770.53,149
2002/5/9,11:57:00,5770.41,5770.41,5770.41,5770.41,156
2002/5/9,11:58:00,5773.15,5773.15,5773.15,5773.15,160
2002/5/9,11:59:00,5770.77,5770.77,5770.77,5770.77,149
2002/5/9,12:00:00,5766.85,5766.85,5766.85,5766.85,129
2002/5/9,12:01:00,5774.26,5774.26,5774.26,5774.26,132
2002/5/9,12:02:00,5767.12,5767.12,5767.12,5767.12,164
2002/5/9,12:03:00,5772.99,5772.99,5772.99,5772.99,160
2002/5/9,12:04:00,5777.18,5777.18,5777.18,5777.18,147
2002/5/9,12:05:00,5768.71,5768.71,5768.71,5768.71,146
2002/5/9,12:06:00,5775.12,5775.12,5775.12,5775.12,180
2002/5/9,12:07:00,5775.76,5775.76,5775.76,5775.76,232
2002/5/9,12:08:00,5788.93,5788.93,5788.93,5788.93,418
2002/5/9,12:09:00,5790.38,5790.38,5790.38,5790.38,294
2002/5/9,12:10:00,5793.07,5793.07,5793.07,5793.07,319
2002/5/9,12:11:00,5790.96,5790.96,5790.96,5790.96,262
2002/5/9,12:12:00,5793.56,5793.56,5793.56,5793.56,270
2002/5/9,12:13:00,5793.49,5793.49,5793.49,5793.49,259
2002/5/9,12:14:00,5785.85,5785.85,5785.85,5785.85,246
2002/5/9,12:15:00,5783.33,5783.33,5783.33,5783.33,160
2002/5/9,12:16:00,5780.45,5780.45,5780.45,5780.45,157
2002/5/9,12:17:00,5785.32,5785.32,5785.32,5785.32,149
2002/5/9,12:18:00,5790.04,5790.04,5790.04,5790.04,139
2002/5/9,12:19:00,5778.03,5778.03,5778.03,5778.03,115
2002/5/9,12:20:00,5786.23,5786.23,5786.23,5786.23,90
2002/5/9,12:21:00,5784.93,5784.93,5784.93,5784.93,126
2002/5/9,12:22:00,5784.11,5784.11,5784.11,5784.11,140
2002/5/9,12:23:00,5782.97,5782.97,5782.97,5782.97,156
2002/5/9,12:24:00,5779.92,5779.92,5779.92,5779.92,130
2002/5/9,12:25:00,5782.70,5782.70,5782.70,5782.70,141
2002/5/9,12:26:00,5786.55,5786.55,5786.55,5786.55,146
2002/5/9,12:27:00,5779.69,5779.69,5779.69,5779.69,157
2002/5/9,12:28:00,5783.21,5783.21,5783.21,5783.21,200
2002/5/9,12:29:00,5775.46,5775.46,5775.46,5775.46,127
2002/5/9,12:30:00,5778.19,5778.19,5778.19,5778.19,133
2002/5/9,12:31:00,5775.39,5775.39,5775.39,5775.39,171
2002/5/9,12:32:00,5770.49,5770.49,5770.49,5770.49,163
2002/5/9,12:33:00,5774.60,5774.60,5774.60,5774.60,164
2002/5/9,12:34:00,5769.87,5769.87,5769.87,5769.87,151
2002/5/9,12:35:00,5770.12,5770.12,5770.12,5770.12,130
2002/5/9,12:36:00,5775.06,5775.06,5775.06,5775.06,178
2002/5/9,12:37:00,5772.98,5772.98,5772.98,5772.98,178
2002/5/9,12:38:00,5770.47,5770.47,5770.47,5770.47,173
2002/5/9,12:39:00,5765.92,5765.92,5765.92,5765.92,161
2002/5/9,12:40:00,5764.23,5764.23,5764.23,5764.23,180
2002/5/9,12:41:00,5760.18,5760.18,5760.18,5760.18,237
2002/5/9,12:42:00,5754.74,5754.74,5754.74,5754.74,397
2002/5/9,12:43:00,5751.06,5751.06,5751.06,5751.06,286
2002/5/9,12:44:00,5748.77,5748.77,5748.77,5748.77,376
2002/5/9,12:45:00,5743.65,5743.65,5743.65,5743.65,475
2002/5/9,12:46:00,5738.24,5738.24,5738.24,5738.24,590
2002/5/9,12:47:00,5740.52,5740.52,5740.52,5740.52,607
2002/5/9,12:48:00,5740.09,5740.09,5740.09,5740.09,463
2002/5/9,12:49:00,5740.17,5740.17,5740.17,5740.17,362
2002/5/9,12:50:00,5740.33,5740.33,5740.33,5740.33,339
2002/5/9,12:51:00,5743.64,5743.64,5743.64,5743.64,317
2002/5/9,12:52:00,5749.22,5749.22,5749.22,5749.22,275
2002/5/9,12:53:00,5744.93,5744.93,5744.93,5744.93,251
2002/5/9,12:54:00,5744.03,5744.03,5744.03,5744.03,239
2002/5/9,12:55:00,5749.76,5749.76,5749.76,5749.76,200
2002/5/9,12:56:00,5746.20,5746.20,5746.20,5746.20,204
2002/5/9,12:57:00,5755.62,5755.62,5755.62,5755.62,171
2002/5/9,12:58:00,5751.46,5751.46,5751.46,5751.46,166
2002/5/9,12:59:00,5755.81,5755.81,5755.81,5755.81,186
2002/5/9,13:00:00,5756.05,5756.05,5756.05,5756.05,187
2002/5/9,13:01:00,5760.95,5760.95,5760.95,5760.95,183
2002/5/9,13:02:00,5757.50,5757.50,5757.50,5757.50,191
2002/5/9,13:03:00,5768.51,5768.51,5768.51,5768.51,240
2002/5/9,13:04:00,5769.22,5769.22,5769.22,5769.22,245
2002/5/9,13:05:00,5770.37,5770.37,5770.37,5770.37,233
2002/5/9,13:06:00,5770.76,5770.76,5770.76,5770.76,299
2002/5/9,13:07:00,5771.11,5771.11,5771.11,5771.11,359
2002/5/9,13:08:00,5770.30,5770.30,5770.30,5770.30,272
2002/5/9,13:09:00,5768.71,5768.71,5768.71,5768.71,264
2002/5/9,13:10:00,5766.54,5766.54,5766.54,5766.54,224
2002/5/9,13:11:00,5769.60,5769.60,5769.60,5769.60,286
2002/5/9,13:12:00,5767.54,5767.54,5767.54,5767.54,260
2002/5/9,13:13:00,5762.89,5762.89,5762.89,5762.89,231
2002/5/9,13:14:00,5769.01,5769.01,5769.01,5769.01,262
2002/5/9,13:15:00,5767.36,5767.36,5767.36,5767.36,237
2002/5/9,13:16:00,5769.59,5769.59,5769.59,5769.59,340
2002/5/9,13:17:00,5771.15,5771.15,5771.15,5771.15,374
2002/5/9,13:18:00,5766.81,5766.81,5766.81,5766.81,367
2002/5/9,13:19:00,5775.82,5775.82,5775.82,5775.82,324
2002/5/9,13:20:00,5768.95,5768.95,5768.95,5768.95,288
2002/5/9,13:21:00,5768.07,5768.07,5768.07,5768.07,357
2002/5/9,13:22:00,5760.35,5760.35,5760.35,5760.35,407
2002/5/9,13:23:00,5757.87,5757.87,5757.87,5757.87,438
2002/5/9,13:24:00,5752.73,5752.73,5752.73,5752.73,482
2002/5/9,13:25:00,5755.97,5755.97,5755.97,5755.97,593
2002/5/9,13:26:00,5750.90,5750.90,5750.90,5750.90,708
2002/5/9,13:27:00,5749.06,5749.06,5749.06,5749.06,659
2002/5/9,13:28:00,5737.18,5737.18,5737.18,5737.18,669
2002/5/9,13:29:00,5738.88,5738.88,5738.88,5738.88,786
2002/5/9,13:30:00,5739.28,5739.28,5739.28,5739.28,2987
2002/5/10,09:00:00,5739.28,5739.28,5739.28,5739.28,0
2002/5/10,09:01:00,5701.18,5701.18,5701.18,5701.18,0
2002/5/10,09:02:00,5700.35,5700.35,5700.35,5700.35,2355
2002/5/10,09:03:00,5696.22,5696.22,5696.22,5696.22,422
2002/5/10,09:04:00,5688.48,5688.48,5688.48,5688.48,592
2002/5/10,09:05:00,5681.31,5681.31,5681.31,5681.31,474
2002/5/10,09:06:00,5673.57,5673.57,5673.57,5673.57,508
2002/5/10,09:07:00,5675.55,5675.55,5675.55,5675.55,561
2002/5/10,09:08:00,5669.29,5669.29,5669.29,5669.29,532
2002/5/10,09:09:00,5657.68,5657.68,5657.68,5657.68,532
2002/5/10,09:10:00,5661.59,5661.59,5661.59,5661.59,589
2002/5/10,09:11:00,5653.90,5653.90,5653.90,5653.90,681
2002/5/10,09:12:00,5658.72,5658.72,5658.72,5658.72,556
2002/5/10,09:13:00,5653.25,5653.25,5653.25,5653.25,573
2002/5/10,09:14:00,5652.05,5652.05,5652.05,5652.05,429
2002/5/10,09:15:00,5654.94,5654.94,5654.94,5654.94,502
2002/5/10,09:16:00,5660.40,5660.40,5660.40,5660.40,476
2002/5/10,09:17:00,5656.81,5656.81,5656.81,5656.81,484
2002/5/10,09:18:00,5657.01,5657.01,5657.01,5657.01,624
2002/5/10,09:19:00,5654.33,5654.33,5654.33,5654.33,480
2002/5/10,09:20:00,5647.75,5647.75,5647.75,5647.75,374
2002/5/10,09:21:00,5649.56,5649.56,5649.56,5649.56,517
2002/5/10,09:22:00,5650.32,5650.32,5650.32,5650.32,405
2002/5/10,09:23:00,5653.79,5653.79,5653.79,5653.79,424
2002/5/10,09:24:00,5656.45,5656.45,5656.45,5656.45,381
2002/5/10,09:25:00,5661.75,5661.75,5661.75,5661.75,443
2002/5/10,09:26:00,5670.05,5670.05,5670.05,5670.05,404
2002/5/10,09:27:00,5676.39,5676.39,5676.39,5676.39,509
2002/5/10,09:28:00,5679.62,5679.62,5679.62,5679.62,474
2002/5/10,09:29:00,5684.88,5684.88,5684.88,5684.88,448
2002/5/10,09:30:00,5686.91,5686.91,5686.91,5686.91,460
2002/5/10,09:31:00,5689.89,5689.89,5689.89,5689.89,448
2002/5/10,09:32:00,5693.40,5693.40,5693.40,5693.40,479
2002/5/10,09:33:00,5695.86,5695.86,5695.86,5695.86,427
2002/5/10,09:34:00,5702.93,5702.93,5702.93,5702.93,390
2002/5/10,09:35:00,5699.25,5699.25,5699.25,5699.25,326
2002/5/10,09:36:00,5699.72,5699.72,5699.72,5699.72,334
2002/5/10,09:37:00,5694.02,5694.02,5694.02,5694.02,348
2002/5/10,09:38:00,5692.47,5692.47,5692.47,5692.47,269
2002/5/10,09:39:00,5690.71,5690.71,5690.71,5690.71,262
2002/5/10,09:40:00,5688.48,5688.48,5688.48,5688.48,242
2002/5/10,09:41:00,5687.93,5687.93,5687.93,5687.93,286
2002/5/10,09:42:00,5686.73,5686.73,5686.73,5686.73,253
2002/5/10,09:43:00,5682.85,5682.85,5682.85,5682.85,303
2002/5/10,09:44:00,5682.27,5682.27,5682.27,5682.27,225
2002/5/10,09:45:00,5680.27,5680.27,5680.27,5680.27,230
2002/5/10,09:46:00,5680.17,5680.17,5680.17,5680.17,313
2002/5/10,09:47:00,5681.38,5681.38,5681.38,5681.38,285
2002/5/10,09:48:00,5684.86,5684.86,5684.86,5684.86,283
2002/5/10,09:49:00,5683.21,5683.21,5683.21,5683.21,293
2002/5/10,09:50:00,5683.91,5683.91,5683.91,5683.91,234
2002/5/10,09:51:00,5688.25,5688.25,5688.25,5688.25,213
2002/5/10,09:52:00,5689.26,5689.26,5689.26,5689.26,272
2002/5/10,09:53:00,5693.42,5693.42,5693.42,5693.42,282
2002/5/10,09:54:00,5695.12,5695.12,5695.12,5695.12,289
2002/5/10,09:55:00,5697.28,5697.28,5697.28,5697.28,247
2002/5/10,09:56:00,5698.41,5698.41,5698.41,5698.41,296
2002/5/10,09:57:00,5700.50,5700.50,5700.50,5700.50,279
2002/5/10,09:58:00,5702.88,5702.88,5702.88,5702.88,265
2002/5/10,09:59:00,5703.41,5703.41,5703.41,5703.41,230
2002/5/10,10:00:00,5703.87,5703.87,5703.87,5703.87,204
2002/5/10,10:01:00,5705.08,5705.08,5705.08,5705.08,220
2002/5/10,10:02:00,5702.81,5702.81,5702.81,5702.81,243
2002/5/10,10:03:00,5700.94,5700.94,5700.94,5700.94,234
2002/5/10,10:04:00,5695.43,5695.43,5695.43,5695.43,236
2002/5/10,10:05:00,5694.87,5694.87,5694.87,5694.87,273
2002/5/10,10:06:00,5702.21,5702.21,5702.21,5702.21,253
2002/5/10,10:07:00,5706.40,5706.40,5706.40,5706.40,292
2002/5/10,10:08:00,5710.02,5710.02,5710.02,5710.02,361
2002/5/10,10:09:00,5715.81,5715.81,5715.81,5715.81,352
2002/5/10,10:10:00,5718.42,5718.42,5718.42,5718.42,402
2002/5/10,10:11:00,5725.51,5725.51,5725.51,5725.51,563
2002/5/10,10:12:00,5730.95,5730.95,5730.95,5730.95,599
2002/5/10,10:13:00,5735.51,5735.51,5735.51,5735.51,657
2002/5/10,10:14:00,5735.09,5735.09,5735.09,5735.09,512
2002/5/10,10:15:00,5737.68,5737.68,5737.68,5737.68,523
2002/5/10,10:16:00,5737.16,5737.16,5737.16,5737.16,441
2002/5/10,10:17:00,5738.88,5738.88,5738.88,5738.88,407
2002/5/10,10:18:00,5734.60,5734.60,5734.60,5734.60,304
2002/5/10,10:19:00,5732.73,5732.73,5732.73,5732.73,257
2002/5/10,10:20:00,5734.22,5734.22,5734.22,5734.22,264
2002/5/10,10:21:00,5734.46,5734.46,5734.46,5734.46,286
2002/5/10,10:22:00,5726.63,5726.63,5726.63,5726.63,258
2002/5/10,10:23:00,5728.69,5728.69,5728.69,5728.69,193
2002/5/10,10:24:00,5725.03,5725.03,5725.03,5725.03,191
2002/5/10,10:25:00,5729.75,5729.75,5729.75,5729.75,197
2002/5/10,10:26:00,5723.49,5723.49,5723.49,5723.49,176
2002/5/10,10:27:00,5722.85,5722.85,5722.85,5722.85,185
2002/5/10,10:28:00,5719.79,5719.79,5719.79,5719.79,140
2002/5/10,10:29:00,5718.49,5718.49,5718.49,5718.49,148
2002/5/10,10:30:00,5717.56,5717.56,5717.56,5717.56,152
2002/5/10,10:31:00,5717.94,5717.94,5717.94,5717.94,143
2002/5/10,10:32:00,5716.77,5716.77,5716.77,5716.77,142
2002/5/10,10:33:00,5715.28,5715.28,5715.28,5715.28,157
2002/5/10,10:34:00,5714.56,5714.56,5714.56,5714.56,132
2002/5/10,10:35:00,5715.93,5715.93,5715.93,5715.93,125
2002/5/10,10:36:00,5713.91,5713.91,5713.91,5713.91,101
2002/5/10,10:37:00,5714.86,5714.86,5714.86,5714.86,104
2002/5/10,10:38:00,5715.80,5715.80,5715.80,5715.80,117
2002/5/10,10:39:00,5715.53,5715.53,5715.53,5715.53,112
2002/5/10,10:40:00,5718.46,5718.46,5718.46,5718.46,99
2002/5/10,10:41:00,5718.94,5718.94,5718.94,5718.94,98
2002/5/10,10:42:00,5720.85,5720.85,5720.85,5720.85,141
2002/5/10,10:43:00,5726.41,5726.41,5726.41,5726.41,134
2002/5/10,10:44:00,5728.83,5728.83,5728.83,5728.83,205
2002/5/10,10:45:00,5733.17,5733.17,5733.17,5733.17,226
2002/5/10,10:46:00,5736.71,5736.71,5736.71,5736.71,393
2002/5/10,10:47:00,5739.89,5739.89,5739.89,5739.89,652
2002/5/10,10:48:00,5741.34,5741.34,5741.34,5741.34,472
2002/5/10,10:49:00,5749.21,5749.21,5749.21,5749.21,503
2002/5/10,10:50:00,5750.26,5750.26,5750.26,5750.26,440
2002/5/10,10:51:00,5752.00,5752.00,5752.00,5752.00,428
2002/5/10,10:52:00,5744.51,5744.51,5744.51,5744.51,326
2002/5/10,10:53:00,5748.82,5748.82,5748.82,5748.82,302
2002/5/10,10:54:00,5745.01,5745.01,5745.01,5745.01,225
2002/5/10,10:55:00,5746.13,5746.13,5746.13,5746.13,223
2002/5/10,10:56:00,5744.12,5744.12,5744.12,5744.12,201
2002/5/10,10:57:00,5739.51,5739.51,5739.51,5739.51,189
2002/5/10,10:58:00,5738.10,5738.10,5738.10,5738.10,137
2002/5/10,10:59:00,5731.22,5731.22,5731.22,5731.22,133
2002/5/10,11:00:00,5732.78,5732.78,5732.78,5732.78,136
2002/5/10,11:01:00,5728.13,5728.13,5728.13,5728.13,151
2002/5/10,11:02:00,5726.49,5726.49,5726.49,5726.49,191
2002/5/10,11:03:00,5725.91,5725.91,5725.91,5725.91,192
2002/5/10,11:04:00,5722.14,5722.14,5722.14,5722.14,149
2002/5/10,11:05:00,5721.76,5721.76,5721.76,5721.76,96
2002/5/10,11:06:00,5722.06,5722.06,5722.06,5722.06,123
2002/5/10,11:07:00,5720.54,5720.54,5720.54,5720.54,104
2002/5/10,11:08:00,5720.68,5720.68,5720.68,5720.68,101
2002/5/10,11:09:00,5721.71,5721.71,5721.71,5721.71,89
2002/5/10,11:10:00,5719.90,5719.90,5719.90,5719.90,100
2002/5/10,11:11:00,5720.97,5720.97,5720.97,5720.97,109
2002/5/10,11:12:00,5719.53,5719.53,5719.53,5719.53,97
2002/5/10,11:13:00,5720.73,5720.73,5720.73,5720.73,117
2002/5/10,11:14:00,5719.19,5719.19,5719.19,5719.19,94
2002/5/10,11:15:00,5719.96,5719.96,5719.96,5719.96,88
2002/5/10,11:16:00,5719.71,5719.71,5719.71,5719.71,109
2002/5/10,11:17:00,5718.59,5718.59,5718.59,5718.59,114
2002/5/10,11:18:00,5725.22,5725.22,5725.22,5725.22,152
2002/5/10,11:19:00,5726.11,5726.11,5726.11,5726.11,114
2002/5/10,11:20:00,5720.85,5720.85,5720.85,5720.85,160
2002/5/10,11:21:00,5721.78,5721.78,5721.78,5721.78,160
2002/5/10,11:22:00,5722.78,5722.78,5722.78,5722.78,149
2002/5/10,11:23:00,5720.83,5720.83,5720.83,5720.83,132
2002/5/10,11:24:00,5725.82,5725.82,5725.82,5725.82,139
2002/5/10,11:25:00,5718.53,5718.53,5718.53,5718.53,93
2002/5/10,11:26:00,5720.41,5720.41,5720.41,5720.41,147
2002/5/10,11:27:00,5719.61,5719.61,5719.61,5719.61,115
2002/5/10,11:28:00,5716.54,5716.54,5716.54,5716.54,143
2002/5/10,11:29:00,5714.61,5714.61,5714.61,5714.61,108
2002/5/10,11:30:00,5713.17,5713.17,5713.17,5713.17,136
2002/5/10,11:31:00,5709.35,5709.35,5709.35,5709.35,135
2002/5/10,11:32:00,5707.36,5707.36,5707.36,5707.36,217
2002/5/10,11:33:00,5711.21,5711.21,5711.21,5711.21,209
2002/5/10,11:34:00,5705.24,5705.24,5705.24,5705.24,255
2002/5/10,11:35:00,5709.49,5709.49,5709.49,5709.49,196
2002/5/10,11:36:00,5708.60,5708.60,5708.60,5708.60,201
2002/5/10,11:37:00,5709.02,5709.02,5709.02,5709.02,163
2002/5/10,11:38:00,5708.52,5708.52,5708.52,5708.52,146
2002/5/10,11:39:00,5705.19,5705.19,5705.19,5705.19,115
2002/5/10,11:40:00,5709.76,5709.76,5709.76,5709.76,139
2002/5/10,11:41:00,5708.73,5708.73,5708.73,5708.73,138
2002/5/10,11:42:00,5703.70,5703.70,5703.70,5703.70,132
2002/5/10,11:43:00,5702.83,5702.83,5702.83,5702.83,129
2002/5/10,11:44:00,5702.42,5702.42,5702.42,5702.42,102
2002/5/10,11:45:00,5702.10,5702.10,5702.10,5702.10,143
2002/5/10,11:46:00,5706.05,5706.05,5706.05,5706.05,136
2002/5/10,11:47:00,5702.57,5702.57,5702.57,5702.57,115
2002/5/10,11:48:00,5702.85,5702.85,5702.85,5702.85,139
2002/5/10,11:49:00,5706.39,5706.39,5706.39,5706.39,132
2002/5/10,11:50:00,5704.57,5704.57,5704.57,5704.57,154
2002/5/10,11:51:00,5704.91,5704.91,5704.91,5704.91,128
2002/5/10,11:52:00,5707.83,5707.83,5707.83,5707.83,220
2002/5/10,11:53:00,5707.93,5707.93,5707.93,5707.93,130
2002/5/10,11:54:00,5714.74,5714.74,5714.74,5714.74,175
2002/5/10,11:55:00,5712.13,5712.13,5712.13,5712.13,183
2002/5/10,11:56:00,5714.73,5714.73,5714.73,5714.73,189
2002/5/10,11:57:00,5722.35,5722.35,5722.35,5722.35,277
2002/5/10,11:58:00,5725.91,5725.91,5725.91,5725.91,191
2002/5/10,11:59:00,5723.54,5723.54,5723.54,5723.54,195
2002/5/10,12:00:00,5720.34,5720.34,5720.34,5720.34,156
2002/5/10,12:01:00,5721.87,5721.87,5721.87,5721.87,154
2002/5/10,12:02:00,5722.57,5722.57,5722.57,5722.57,182
2002/5/10,12:03:00,5722.58,5722.58,5722.58,5722.58,159
2002/5/10,12:04:00,5722.46,5722.46,5722.46,5722.46,128
2002/5/10,12:05:00,5723.90,5723.90,5723.90,5723.90,145
2002/5/10,12:06:00,5725.12,5725.12,5725.12,5725.12,230
2002/5/10,12:07:00,5727.51,5727.51,5727.51,5727.51,200
2002/5/10,12:08:00,5729.15,5729.15,5729.15,5729.15,194
2002/5/10,12:09:00,5730.21,5730.21,5730.21,5730.21,203
2002/5/10,12:10:00,5729.84,5729.84,5729.84,5729.84,192
2002/5/10,12:11:00,5731.45,5731.45,5731.45,5731.45,205
2002/5/10,12:12:00,5736.92,5736.92,5736.92,5736.92,276
2002/5/10,12:13:00,5738.95,5738.95,5738.95,5738.95,207
2002/5/10,12:14:00,5739.12,5739.12,5739.12,5739.12,287
2002/5/10,12:15:00,5742.87,5742.87,5742.87,5742.87,365
2002/5/10,12:16:00,5748.89,5748.89,5748.89,5748.89,351
2002/5/10,12:17:00,5747.56,5747.56,5747.56,5747.56,407
2002/5/10,12:18:00,5747.22,5747.22,5747.22,5747.22,317
2002/5/10,12:19:00,5749.66,5749.66,5749.66,5749.66,285
2002/5/10,12:20:00,5748.97,5748.97,5748.97,5748.97,263
2002/5/10,12:21:00,5747.61,5747.61,5747.61,5747.61,193
2002/5/10,12:22:00,5742.88,5742.88,5742.88,5742.88,164
2002/5/10,12:23:00,5743.72,5743.72,5743.72,5743.72,209
2002/5/10,12:24:00,5737.23,5737.23,5737.23,5737.23,187
2002/5/10,12:25:00,5734.97,5734.97,5734.97,5734.97,158
2002/5/10,12:26:00,5729.95,5729.95,5729.95,5729.95,141
2002/5/10,12:27:00,5733.95,5733.95,5733.95,5733.95,172
2002/5/10,12:28:00,5728.33,5728.33,5728.33,5728.33,164
2002/5/10,12:29:00,5726.92,5726.92,5726.92,5726.92,169
2002/5/10,12:30:00,5732.90,5732.90,5732.90,5732.90,112
2002/5/10,12:31:00,5727.34,5727.34,5727.34,5727.34,133
2002/5/10,12:32:00,5729.98,5729.98,5729.98,5729.98,148
2002/5/10,12:33:00,5730.35,5730.35,5730.35,5730.35,107
2002/5/10,12:34:00,5730.67,5730.67,5730.67,5730.67,132
2002/5/10,12:35:00,5731.43,5731.43,5731.43,5731.43,124
2002/5/10,12:36:00,5732.04,5732.04,5732.04,5732.04,120
2002/5/10,12:37:00,5736.38,5736.38,5736.38,5736.38,157
2002/5/10,12:38:00,5736.01,5736.01,5736.01,5736.01,115
2002/5/10,12:39:00,5739.10,5739.10,5739.10,5739.10,212
2002/5/10,12:40:00,5735.88,5735.88,5735.88,5735.88,201
2002/5/10,12:41:00,5745.66,5745.66,5745.66,5745.66,247
2002/5/10,12:42:00,5745.99,5745.99,5745.99,5745.99,225
2002/5/10,12:43:00,5744.48,5744.48,5744.48,5744.48,146
2002/5/10,12:44:00,5744.16,5744.16,5744.16,5744.16,207
2002/5/10,12:45:00,5743.06,5743.06,5743.06,5743.06,217
2002/5/10,12:46:00,5745.82,5745.82,5745.82,5745.82,246
2002/5/10,12:47:00,5744.37,5744.37,5744.37,5744.37,231
2002/5/10,12:48:00,5740.55,5740.55,5740.55,5740.55,188
2002/5/10,12:49:00,5742.09,5742.09,5742.09,5742.09,177
2002/5/10,12:50:00,5737.25,5737.25,5737.25,5737.25,176
2002/5/10,12:51:00,5736.93,5736.93,5736.93,5736.93,165
2002/5/10,12:52:00,5739.90,5739.90,5739.90,5739.90,198
2002/5/10,12:53:00,5735.69,5735.69,5735.69,5735.69,227
2002/5/10,12:54:00,5740.86,5740.86,5740.86,5740.86,181
2002/5/10,12:55:00,5736.37,5736.37,5736.37,5736.37,178
2002/5/10,12:56:00,5744.30,5744.30,5744.30,5744.30,238
2002/5/10,12:57:00,5749.64,5749.64,5749.64,5749.64,255
2002/5/10,12:58:00,5754.51,5754.51,5754.51,5754.51,247
2002/5/10,12:59:00,5759.29,5759.29,5759.29,5759.29,357
2002/5/10,13:00:00,5767.44,5767.44,5767.44,5767.44,605
2002/5/10,13:01:00,5772.00,5772.00,5772.00,5772.00,651
2002/5/10,13:02:00,5781.45,5781.45,5781.45,5781.45,716
2002/5/10,13:03:00,5786.58,5786.58,5786.58,5786.58,829
2002/5/10,13:04:00,5788.13,5788.13,5788.13,5788.13,657
2002/5/10,13:05:00,5785.06,5785.06,5785.06,5785.06,576
2002/5/10,13:06:00,5787.80,5787.80,5787.80,5787.80,581
2002/5/10,13:07:00,5782.05,5782.05,5782.05,5782.05,517
2002/5/10,13:08:00,5782.28,5782.28,5782.28,5782.28,376
2002/5/10,13:09:00,5779.77,5779.77,5779.77,5779.77,344
2002/5/10,13:10:00,5778.96,5778.96,5778.96,5778.96,376
2002/5/10,13:11:00,5775.68,5775.68,5775.68,5775.68,346
2002/5/10,13:12:00,5780.41,5780.41,5780.41,5780.41,284
2002/5/10,13:13:00,5778.42,5778.42,5778.42,5778.42,371
2002/5/10,13:14:00,5784.16,5784.16,5784.16,5784.16,328
2002/5/10,13:15:00,5786.17,5786.17,5786.17,5786.17,317
2002/5/10,13:16:00,5788.78,5788.78,5788.78,5788.78,422
2002/5/10,13:17:00,5787.87,5787.87,5787.87,5787.87,398
2002/5/10,13:18:00,5797.61,5797.61,5797.61,5797.61,483
2002/5/10,13:19:00,5802.62,5802.62,5802.62,5802.62,584
2002/5/10,13:20:00,5806.20,5806.20,5806.20,5806.20,773
2002/5/10,13:21:00,5807.61,5807.61,5807.61,5807.61,660
2002/5/10,13:22:00,5813.05,5813.05,5813.05,5813.05,697
2002/5/10,13:23:00,5813.05,5813.05,5813.05,5813.05,643
2002/5/10,13:24:00,5808.64,5808.64,5808.64,5808.64,692
2002/5/10,13:25:00,5813.33,5813.33,5813.33,5813.33,673
2002/5/10,13:26:00,5807.45,5807.45,5807.45,5807.45,573
2002/5/10,13:27:00,5805.71,5805.71,5805.71,5805.71,681
2002/5/10,13:28:00,5798.94,5798.94,5798.94,5798.94,756
2002/5/10,13:29:00,5802.16,5802.16,5802.16,5802.16,814
2002/5/10,13:30:00,5807.30,5807.30,5807.30,5807.30,3162
2002/5/13,09:00:00,5807.30,5807.30,5807.30,5807.30,0
2002/5/13,09:01:00,5751.46,5751.46,5751.46,5751.46,0
2002/5/13,09:02:00,5750.85,5750.85,5750.85,5750.85,2224
2002/5/13,09:03:00,5751.34,5751.34,5751.34,5751.34,443
2002/5/13,09:04:00,5748.25,5748.25,5748.25,5748.25,503
2002/5/13,09:05:00,5755.87,5755.87,5755.87,5755.87,428
2002/5/13,09:06:00,5755.94,5755.94,5755.94,5755.94,394
2002/5/13,09:07:00,5761.15,5761.15,5761.15,5761.15,437
2002/5/13,09:08:00,5763.56,5763.56,5763.56,5763.56,526
2002/5/13,09:09:00,5766.65,5766.65,5766.65,5766.65,436
2002/5/13,09:10:00,5768.95,5768.95,5768.95,5768.95,550
2002/5/13,09:11:00,5770.48,5770.48,5770.48,5770.48,511
2002/5/13,09:12:00,5769.29,5769.29,5769.29,5769.29,474
2002/5/13,09:13:00,5771.52,5771.52,5771.52,5771.52,593
2002/5/13,09:14:00,5775.66,5775.66,5775.66,5775.66,461
2002/5/13,09:15:00,5774.81,5774.81,5774.81,5774.81,397
2002/5/13,09:16:00,5775.17,5775.17,5775.17,5775.17,373
2002/5/13,09:17:00,5773.96,5773.96,5773.96,5773.96,445
2002/5/13,09:18:00,5772.54,5772.54,5772.54,5772.54,372
2002/5/13,09:19:00,5765.33,5765.33,5765.33,5765.33,409
2002/5/13,09:20:00,5756.50,5756.50,5756.50,5756.50,437
2002/5/13,09:21:00,5746.08,5746.08,5746.08,5746.08,415
2002/5/13,09:22:00,5741.77,5741.77,5741.77,5741.77,486
2002/5/13,09:23:00,5736.86,5736.86,5736.86,5736.86,516
2002/5/13,09:24:00,5735.63,5735.63,5735.63,5735.63,500
2002/5/13,09:25:00,5732.73,5732.73,5732.73,5732.73,357
2002/5/13,09:26:00,5732.76,5732.76,5732.76,5732.76,382
2002/5/13,09:27:00,5727.13,5727.13,5727.13,5727.13,344
2002/5/13,09:28:00,5730.03,5730.03,5730.03,5730.03,310
2002/5/13,09:29:00,5732.28,5732.28,5732.28,5732.28,295
2002/5/13,09:30:00,5734.64,5734.64,5734.64,5734.64,256
2002/5/13,09:31:00,5744.22,5744.22,5744.22,5744.22,280
2002/5/13,09:32:00,5741.12,5741.12,5741.12,5741.12,243
2002/5/13,09:33:00,5747.94,5747.94,5747.94,5747.94,213
2002/5/13,09:34:00,5750.27,5750.27,5750.27,5750.27,229
2002/5/13,09:35:00,5750.57,5750.57,5750.57,5750.57,225
2002/5/13,09:36:00,5749.30,5749.30,5749.30,5749.30,229
2002/5/13,09:37:00,5746.05,5746.05,5746.05,5746.05,220
2002/5/13,09:38:00,5746.99,5746.99,5746.99,5746.99,204
2002/5/13,09:39:00,5753.57,5753.57,5753.57,5753.57,196
2002/5/13,09:40:00,5746.39,5746.39,5746.39,5746.39,172
2002/5/13,09:41:00,5750.87,5750.87,5750.87,5750.87,149
2002/5/13,09:42:00,5746.66,5746.66,5746.66,5746.66,168
2002/5/13,09:43:00,5745.54,5745.54,5745.54,5745.54,132
2002/5/13,09:44:00,5744.15,5744.15,5744.15,5744.15,150
2002/5/13,09:45:00,5746.65,5746.65,5746.65,5746.65,153
2002/5/13,09:46:00,5746.39,5746.39,5746.39,5746.39,159
2002/5/13,09:47:00,5747.54,5747.54,5747.54,5747.54,142
2002/5/13,09:48:00,5753.22,5753.22,5753.22,5753.22,161
2002/5/13,09:49:00,5754.94,5754.94,5754.94,5754.94,199
2002/5/13,09:50:00,5761.06,5761.06,5761.06,5761.06,168
2002/5/13,09:51:00,5756.64,5756.64,5756.64,5756.64,151
2002/5/13,09:52:00,5758.13,5758.13,5758.13,5758.13,165
2002/5/13,09:53:00,5762.11,5762.11,5762.11,5762.11,208
2002/5/13,09:54:00,5763.72,5763.72,5763.72,5763.72,206
2002/5/13,09:55:00,5766.24,5766.24,5766.24,5766.24,277
2002/5/13,09:56:00,5764.95,5764.95,5764.95,5764.95,234
2002/5/13,09:57:00,5773.37,5773.37,5773.37,5773.37,251
2002/5/13,09:58:00,5767.16,5767.16,5767.16,5767.16,201
2002/5/13,09:59:00,5773.60,5773.60,5773.60,5773.60,264
2002/5/13,10:00:00,5773.09,5773.09,5773.09,5773.09,261
2002/5/13,10:01:00,5772.09,5772.09,5772.09,5772.09,231
2002/5/13,10:02:00,5770.31,5770.31,5770.31,5770.31,212
2002/5/13,10:03:00,5768.40,5768.40,5768.40,5768.40,186
2002/5/13,10:04:00,5767.29,5767.29,5767.29,5767.29,193
2002/5/13,10:05:00,5766.45,5766.45,5766.45,5766.45,174
2002/5/13,10:06:00,5764.01,5764.01,5764.01,5764.01,159
2002/5/13,10:07:00,5763.53,5763.53,5763.53,5763.53,174
2002/5/13,10:08:00,5760.73,5760.73,5760.73,5760.73,110
2002/5/13,10:09:00,5759.28,5759.28,5759.28,5759.28,101
2002/5/13,10:10:00,5757.56,5757.56,5757.56,5757.56,118
2002/5/13,10:11:00,5757.64,5757.64,5757.64,5757.64,134
2002/5/13,10:12:00,5754.99,5754.99,5754.99,5754.99,120
2002/5/13,10:13:00,5752.01,5752.01,5752.01,5752.01,138
2002/5/13,10:14:00,5753.16,5753.16,5753.16,5753.16,131
2002/5/13,10:15:00,5746.14,5746.14,5746.14,5746.14,113
2002/5/13,10:16:00,5745.70,5745.70,5745.70,5745.70,96
2002/5/13,10:17:00,5747.55,5747.55,5747.55,5747.55,120
2002/5/13,10:18:00,5745.95,5745.95,5745.95,5745.95,99
2002/5/13,10:19:00,5751.61,5751.61,5751.61,5751.61,112
2002/5/13,10:20:00,5752.86,5752.86,5752.86,5752.86,87
2002/5/13,10:21:00,5754.15,5754.15,5754.15,5754.15,102
2002/5/13,10:22:00,5754.58,5754.58,5754.58,5754.58,85
2002/5/13,10:23:00,5756.01,5756.01,5756.01,5756.01,108
2002/5/13,10:24:00,5757.21,5757.21,5757.21,5757.21,86
2002/5/13,10:25:00,5756.98,5756.98,5756.98,5756.98,67
2002/5/13,10:26:00,5752.82,5752.82,5752.82,5752.82,87
2002/5/13,10:27:00,5753.69,5753.69,5753.69,5753.69,76
2002/5/13,10:28:00,5754.70,5754.70,5754.70,5754.70,85
2002/5/13,10:29:00,5755.36,5755.36,5755.36,5755.36,78
2002/5/13,10:30:00,5756.85,5756.85,5756.85,5756.85,69
2002/5/13,10:31:00,5755.31,5755.31,5755.31,5755.31,85
2002/5/13,10:32:00,5750.71,5750.71,5750.71,5750.71,84
2002/5/13,10:33:00,5750.30,5750.30,5750.30,5750.30,78
2002/5/13,10:34:00,5754.01,5754.01,5754.01,5754.01,82
2002/5/13,10:35:00,5749.52,5749.52,5749.52,5749.52,75
2002/5/13,10:36:00,5748.82,5748.82,5748.82,5748.82,79
2002/5/13,10:37:00,5747.04,5747.04,5747.04,5747.04,120
2002/5/13,10:38:00,5751.26,5751.26,5751.26,5751.26,90
2002/5/13,10:39:00,5745.31,5745.31,5745.31,5745.31,119
2002/5/13,10:40:00,5752.89,5752.89,5752.89,5752.89,130
2002/5/13,10:41:00,5747.69,5747.69,5747.69,5747.69,92
2002/5/13,10:42:00,5750.16,5750.16,5750.16,5750.16,104
2002/5/13,10:43:00,5754.15,5754.15,5754.15,5754.15,99
2002/5/13,10:44:00,5750.32,5750.32,5750.32,5750.32,97
2002/5/13,10:45:00,5754.83,5754.83,5754.83,5754.83,77
2002/5/13,10:46:00,5754.97,5754.97,5754.97,5754.97,77
2002/5/13,10:47:00,5751.51,5751.51,5751.51,5751.51,74
2002/5/13,10:48:00,5757.03,5757.03,5757.03,5757.03,92
2002/5/13,10:49:00,5753.22,5753.22,5753.22,5753.22,99
2002/5/13,10:50:00,5758.07,5758.07,5758.07,5758.07,75
2002/5/13,10:51:00,5758.45,5758.45,5758.45,5758.45,94
2002/5/13,10:52:00,5756.43,5756.43,5756.43,5756.43,94
2002/5/13,10:53:00,5757.81,5757.81,5757.81,5757.81,102
2002/5/13,10:54:00,5753.46,5753.46,5753.46,5753.46,88
2002/5/13,10:55:00,5750.77,5750.77,5750.77,5750.77,78
2002/5/13,10:56:00,5754.68,5754.68,5754.68,5754.68,106
2002/5/13,10:57:00,5757.44,5757.44,5757.44,5757.44,114
2002/5/13,10:58:00,5756.50,5756.50,5756.50,5756.50,101
2002/5/13,10:59:00,5754.76,5754.76,5754.76,5754.76,77
2002/5/13,11:00:00,5750.94,5750.94,5750.94,5750.94,92
2002/5/13,11:01:00,5754.19,5754.19,5754.19,5754.19,83
2002/5/13,11:02:00,5745.94,5745.94,5745.94,5745.94,92
2002/5/13,11:03:00,5743.60,5743.60,5743.60,5743.60,74
2002/5/13,11:04:00,5742.85,5742.85,5742.85,5742.85,86
2002/5/13,11:05:00,5740.29,5740.29,5740.29,5740.29,108
2002/5/13,11:06:00,5743.16,5743.16,5743.16,5743.16,130
2002/5/13,11:07:00,5737.00,5737.00,5737.00,5737.00,112
2002/5/13,11:08:00,5735.79,5735.79,5735.79,5735.79,127
2002/5/13,11:09:00,5739.11,5739.11,5739.11,5739.11,121
2002/5/13,11:10:00,5738.16,5738.16,5738.16,5738.16,123
2002/5/13,11:11:00,5733.59,5733.59,5733.59,5733.59,136
2002/5/13,11:12:00,5733.80,5733.80,5733.80,5733.80,136
2002/5/13,11:13:00,5738.53,5738.53,5738.53,5738.53,99
2002/5/13,11:14:00,5739.18,5739.18,5739.18,5739.18,99
2002/5/13,11:15:00,5738.59,5738.59,5738.59,5738.59,95
2002/5/13,11:16:00,5734.20,5734.20,5734.20,5734.20,102
2002/5/13,11:17:00,5742.58,5742.58,5742.58,5742.58,92
2002/5/13,11:18:00,5734.92,5734.92,5734.92,5734.92,102
2002/5/13,11:19:00,5736.75,5736.75,5736.75,5736.75,79
2002/5/13,11:20:00,5735.43,5735.43,5735.43,5735.43,83
2002/5/13,11:21:00,5734.47,5734.47,5734.47,5734.47,121
2002/5/13,11:22:00,5734.29,5734.29,5734.29,5734.29,89
2002/5/13,11:23:00,5733.58,5733.58,5733.58,5733.58,118
2002/5/13,11:24:00,5732.61,5732.61,5732.61,5732.61,101
2002/5/13,11:25:00,5731.70,5731.70,5731.70,5731.70,112
2002/5/13,11:26:00,5731.93,5731.93,5731.93,5731.93,115
2002/5/13,11:27:00,5729.32,5729.32,5729.32,5729.32,106
2002/5/13,11:28:00,5728.42,5728.42,5728.42,5728.42,132
2002/5/13,11:29:00,5728.07,5728.07,5728.07,5728.07,136
2002/5/13,11:30:00,5725.85,5725.85,5725.85,5725.85,201
2002/5/13,11:31:00,5724.53,5724.53,5724.53,5724.53,172
2002/5/13,11:32:00,5724.36,5724.36,5724.36,5724.36,165
2002/5/13,11:33:00,5720.24,5720.24,5720.24,5720.24,127
2002/5/13,11:34:00,5721.11,5721.11,5721.11,5721.11,166
2002/5/13,11:35:00,5719.26,5719.26,5719.26,5719.26,134
2002/5/13,11:36:00,5720.17,5720.17,5720.17,5720.17,145
2002/5/13,11:37:00,5718.60,5718.60,5718.60,5718.60,149
2002/5/13,11:38:00,5719.44,5719.44,5719.44,5719.44,137
2002/5/13,11:39:00,5718.81,5718.81,5718.81,5718.81,157
2002/5/13,11:40:00,5719.02,5719.02,5719.02,5719.02,159
2002/5/13,11:41:00,5719.35,5719.35,5719.35,5719.35,125
2002/5/13,11:42:00,5719.15,5719.15,5719.15,5719.15,116
2002/5/13,11:43:00,5725.35,5725.35,5725.35,5725.35,118
2002/5/13,11:44:00,5720.95,5720.95,5720.95,5720.95,123
2002/5/13,11:45:00,5723.74,5723.74,5723.74,5723.74,87
2002/5/13,11:46:00,5722.32,5722.32,5722.32,5722.32,88
2002/5/13,11:47:00,5723.96,5723.96,5723.96,5723.96,89
2002/5/13,11:48:00,5730.00,5730.00,5730.00,5730.00,78
2002/5/13,11:49:00,5730.69,5730.69,5730.69,5730.69,75
2002/5/13,11:50:00,5730.31,5730.31,5730.31,5730.31,76
2002/5/13,11:51:00,5730.76,5730.76,5730.76,5730.76,78
2002/5/13,11:52:00,5738.36,5738.36,5738.36,5738.36,87
2002/5/13,11:53:00,5733.78,5733.78,5733.78,5733.78,84
2002/5/13,11:54:00,5739.19,5739.19,5739.19,5739.19,76
2002/5/13,11:55:00,5734.67,5734.67,5734.67,5734.67,78
2002/5/13,11:56:00,5738.91,5738.91,5738.91,5738.91,88
2002/5/13,11:57:00,5738.82,5738.82,5738.82,5738.82,67
2002/5/13,11:58:00,5739.94,5739.94,5739.94,5739.94,70
2002/5/13,11:59:00,5734.03,5734.03,5734.03,5734.03,61
2002/5/13,12:00:00,5739.60,5739.60,5739.60,5739.60,81
2002/5/13,12:01:00,5741.75,5741.75,5741.75,5741.75,71
2002/5/13,12:02:00,5740.99,5740.99,5740.99,5740.99,97
2002/5/13,12:03:00,5741.23,5741.23,5741.23,5741.23,92
2002/5/13,12:04:00,5736.94,5736.94,5736.94,5736.94,109
2002/5/13,12:05:00,5741.45,5741.45,5741.45,5741.45,85
2002/5/13,12:06:00,5741.57,5741.57,5741.57,5741.57,89
2002/5/13,12:07:00,5743.27,5743.27,5743.27,5743.27,88
2002/5/13,12:08:00,5742.61,5742.61,5742.61,5742.61,143
2002/5/13,12:09:00,5738.35,5738.35,5738.35,5738.35,109
2002/5/13,12:10:00,5741.78,5741.78,5741.78,5741.78,101
2002/5/13,12:11:00,5741.21,5741.21,5741.21,5741.21,86
2002/5/13,12:12:00,5739.94,5739.94,5739.94,5739.94,104
2002/5/13,12:13:00,5733.53,5733.53,5733.53,5733.53,69
2002/5/13,12:14:00,5731.46,5731.46,5731.46,5731.46,59
2002/5/13,12:15:00,5735.81,5735.81,5735.81,5735.81,77
2002/5/13,12:16:00,5733.31,5733.31,5733.31,5733.31,86
2002/5/13,12:17:00,5729.56,5729.56,5729.56,5729.56,87
2002/5/13,12:18:00,5733.91,5733.91,5733.91,5733.91,62
2002/5/13,12:19:00,5728.93,5728.93,5728.93,5728.93,76
2002/5/13,12:20:00,5727.72,5727.72,5727.72,5727.72,64
2002/5/13,12:21:00,5731.04,5731.04,5731.04,5731.04,110
2002/5/13,12:22:00,5726.04,5726.04,5726.04,5726.04,92
2002/5/13,12:23:00,5730.29,5730.29,5730.29,5730.29,77
2002/5/13,12:24:00,5732.75,5732.75,5732.75,5732.75,86
2002/5/13,12:25:00,5727.48,5727.48,5727.48,5727.48,87
2002/5/13,12:26:00,5727.48,5727.48,5727.48,5727.48,84
2002/5/13,12:27:00,5731.54,5731.54,5731.54,5731.54,65
2002/5/13,12:28:00,5732.58,5732.58,5732.58,5732.58,65
2002/5/13,12:29:00,5733.73,5733.73,5733.73,5733.73,67
2002/5/13,12:30:00,5736.36,5736.36,5736.36,5736.36,63
2002/5/13,12:31:00,5736.13,5736.13,5736.13,5736.13,87
2002/5/13,12:32:00,5737.47,5737.47,5737.47,5737.47,69
2002/5/13,12:33:00,5739.30,5739.30,5739.30,5739.30,85
2002/5/13,12:34:00,5738.56,5738.56,5738.56,5738.56,85
2002/5/13,12:35:00,5743.27,5743.27,5743.27,5743.27,85
2002/5/13,12:36:00,5743.36,5743.36,5743.36,5743.36,119
2002/5/13,12:37:00,5747.42,5747.42,5747.42,5747.42,124
2002/5/13,12:38:00,5749.92,5749.92,5749.92,5749.92,135
2002/5/13,12:39:00,5754.27,5754.27,5754.27,5754.27,144
2002/5/13,12:40:00,5754.11,5754.11,5754.11,5754.11,154
2002/5/13,12:41:00,5756.97,5756.97,5756.97,5756.97,175
2002/5/13,12:42:00,5757.90,5757.90,5757.90,5757.90,158
2002/5/13,12:43:00,5759.35,5759.35,5759.35,5759.35,154
2002/5/13,12:44:00,5759.11,5759.11,5759.11,5759.11,229
2002/5/13,12:45:00,5758.94,5758.94,5758.94,5758.94,202
2002/5/13,12:46:00,5759.08,5759.08,5759.08,5759.08,165
2002/5/13,12:47:00,5758.42,5758.42,5758.42,5758.42,171
2002/5/13,12:48:00,5757.71,5757.71,5757.71,5757.71,167
2002/5/13,12:49:00,5759.99,5759.99,5759.99,5759.99,149
2002/5/13,12:50:00,5758.24,5758.24,5758.24,5758.24,191
2002/5/13,12:51:00,5757.03,5757.03,5757.03,5757.03,135
2002/5/13,12:52:00,5757.23,5757.23,5757.23,5757.23,126
2002/5/13,12:53:00,5757.03,5757.03,5757.03,5757.03,114
2002/5/13,12:54:00,5754.72,5754.72,5754.72,5754.72,115
2002/5/13,12:55:00,5755.29,5755.29,5755.29,5755.29,103
2002/5/13,12:56:00,5754.41,5754.41,5754.41,5754.41,94
2002/5/13,12:57:00,5753.97,5753.97,5753.97,5753.97,110
2002/5/13,12:58:00,5752.39,5752.39,5752.39,5752.39,98
2002/5/13,12:59:00,5747.79,5747.79,5747.79,5747.79,159
2002/5/13,13:00:00,5751.35,5751.35,5751.35,5751.35,95
2002/5/13,13:01:00,5744.35,5744.35,5744.35,5744.35,93
2002/5/13,13:02:00,5744.68,5744.68,5744.68,5744.68,123
2002/5/13,13:03:00,5751.72,5751.72,5751.72,5751.72,122
2002/5/13,13:04:00,5750.41,5750.41,5750.41,5750.41,137
2002/5/13,13:05:00,5747.42,5747.42,5747.42,5747.42,118
2002/5/13,13:06:00,5755.69,5755.69,5755.69,5755.69,164
2002/5/13,13:07:00,5752.49,5752.49,5752.49,5752.49,212
2002/5/13,13:08:00,5756.20,5756.20,5756.20,5756.20,203
2002/5/13,13:09:00,5762.12,5762.12,5762.12,5762.12,233
2002/5/13,13:10:00,5763.26,5763.26,5763.26,5763.26,241
2002/5/13,13:11:00,5759.11,5759.11,5759.11,5759.11,195
2002/5/13,13:12:00,5768.72,5768.72,5768.72,5768.72,220
2002/5/13,13:13:00,5766.16,5766.16,5766.16,5766.16,243
2002/5/13,13:14:00,5766.80,5766.80,5766.80,5766.80,228
2002/5/13,13:15:00,5766.79,5766.79,5766.79,5766.79,236
2002/5/13,13:16:00,5770.50,5770.50,5770.50,5770.50,294
2002/5/13,13:17:00,5771.27,5771.27,5771.27,5771.27,346
2002/5/13,13:18:00,5767.98,5767.98,5767.98,5767.98,309
2002/5/13,13:19:00,5773.48,5773.48,5773.48,5773.48,250
2002/5/13,13:20:00,5763.67,5763.67,5763.67,5763.67,278
2002/5/13,13:21:00,5767.33,5767.33,5767.33,5767.33,254
2002/5/13,13:22:00,5758.22,5758.22,5758.22,5758.22,304
2002/5/13,13:23:00,5754.08,5754.08,5754.08,5754.08,313
2002/5/13,13:24:00,5753.53,5753.53,5753.53,5753.53,282
2002/5/13,13:25:00,5750.47,5750.47,5750.47,5750.47,385
2002/5/13,13:26:00,5738.57,5738.57,5738.57,5738.57,391
2002/5/13,13:27:00,5739.70,5739.70,5739.70,5739.70,436
2002/5/13,13:28:00,5747.91,5747.91,5747.91,5747.91,469
2002/5/13,13:29:00,5750.13,5750.13,5750.13,5750.13,550
2002/5/13,13:30:00,5742.66,5742.66,5742.66,5742.66,2254
2002/5/14,09:00:00,5742.66,5742.66,5742.66,5742.66,0
2002/5/14,09:01:00,5801.54,5801.54,5801.54,5801.54,0
2002/5/14,09:02:00,5814.40,5814.40,5814.40,5814.40,1947
2002/5/14,09:03:00,5820.30,5820.30,5820.30,5820.30,585
2002/5/14,09:04:00,5816.58,5816.58,5816.58,5816.58,704
2002/5/14,09:05:00,5817.72,5817.72,5817.72,5817.72,789
2002/5/14,09:06:00,5807.06,5807.06,5807.06,5807.06,684
2002/5/14,09:07:00,5800.80,5800.80,5800.80,5800.80,683
2002/5/14,09:08:00,5798.60,5798.60,5798.60,5798.60,599
2002/5/14,09:09:00,5798.84,5798.84,5798.84,5798.84,624
2002/5/14,09:10:00,5802.49,5802.49,5802.49,5802.49,613
2002/5/14,09:11:00,5806.80,5806.80,5806.80,5806.80,678
2002/5/14,09:12:00,5807.64,5807.64,5807.64,5807.64,656
2002/5/14,09:13:00,5815.84,5815.84,5815.84,5815.84,681
2002/5/14,09:14:00,5814.17,5814.17,5814.17,5814.17,597
2002/5/14,09:15:00,5818.25,5818.25,5818.25,5818.25,585
2002/5/14,09:16:00,5822.66,5822.66,5822.66,5822.66,600
2002/5/14,09:17:00,5818.79,5818.79,5818.79,5818.79,527
2002/5/14,09:18:00,5818.30,5818.30,5818.30,5818.30,392
2002/5/14,09:19:00,5806.15,5806.15,5806.15,5806.15,326
2002/5/14,09:20:00,5804.64,5804.64,5804.64,5804.64,399
2002/5/14,09:21:00,5810.17,5810.17,5810.17,5810.17,421
2002/5/14,09:22:00,5804.98,5804.98,5804.98,5804.98,390
2002/5/14,09:23:00,5800.97,5800.97,5800.97,5800.97,414
2002/5/14,09:24:00,5795.39,5795.39,5795.39,5795.39,329
2002/5/14,09:25:00,5792.03,5792.03,5792.03,5792.03,366
2002/5/14,09:26:00,5788.25,5788.25,5788.25,5788.25,399
2002/5/14,09:27:00,5784.31,5784.31,5784.31,5784.31,374
2002/5/14,09:28:00,5781.12,5781.12,5781.12,5781.12,457
2002/5/14,09:29:00,5773.55,5773.55,5773.55,5773.55,486
2002/5/14,09:30:00,5769.99,5769.99,5769.99,5769.99,454
2002/5/14,09:31:00,5764.61,5764.61,5764.61,5764.61,436
2002/5/14,09:32:00,5767.23,5767.23,5767.23,5767.23,426
2002/5/14,09:33:00,5768.86,5768.86,5768.86,5768.86,347
2002/5/14,09:34:00,5776.42,5776.42,5776.42,5776.42,292
2002/5/14,09:35:00,5773.22,5773.22,5773.22,5773.22,331
2002/5/14,09:36:00,5779.84,5779.84,5779.84,5779.84,308
2002/5/14,09:37:00,5777.10,5777.10,5777.10,5777.10,336
2002/5/14,09:38:00,5782.38,5782.38,5782.38,5782.38,278
2002/5/14,09:39:00,5782.85,5782.85,5782.85,5782.85,259
2002/5/14,09:40:00,5782.31,5782.31,5782.31,5782.31,290
2002/5/14,09:41:00,5782.26,5782.26,5782.26,5782.26,241
2002/5/14,09:42:00,5781.20,5781.20,5781.20,5781.20,269
2002/5/14,09:43:00,5779.66,5779.66,5779.66,5779.66,197
2002/5/14,09:44:00,5780.78,5780.78,5780.78,5780.78,169
2002/5/14,09:45:00,5781.16,5781.16,5781.16,5781.16,159
2002/5/14,09:46:00,5778.69,5778.69,5778.69,5778.69,149
2002/5/14,09:47:00,5774.32,5774.32,5774.32,5774.32,160
2002/5/14,09:48:00,5770.70,5770.70,5770.70,5770.70,214
2002/5/14,09:49:00,5766.22,5766.22,5766.22,5766.22,251
2002/5/14,09:50:00,5761.58,5761.58,5761.58,5761.58,362
2002/5/14,09:51:00,5753.02,5753.02,5753.02,5753.02,417
2002/5/14,09:52:00,5746.31,5746.31,5746.31,5746.31,461
2002/5/14,09:53:00,5743.39,5743.39,5743.39,5743.39,428
2002/5/14,09:54:00,5738.93,5738.93,5738.93,5738.93,382
2002/5/14,09:55:00,5734.29,5734.29,5734.29,5734.29,412
2002/5/14,09:56:00,5731.00,5731.00,5731.00,5731.00,492
2002/5/14,09:57:00,5729.43,5729.43,5729.43,5729.43,467
2002/5/14,09:58:00,5730.51,5730.51,5730.51,5730.51,323
2002/5/14,09:59:00,5732.50,5732.50,5732.50,5732.50,314
2002/5/14,10:00:00,5737.26,5737.26,5737.26,5737.26,309
2002/5/14,10:01:00,5746.65,5746.65,5746.65,5746.65,279
2002/5/14,10:02:00,5749.24,5749.24,5749.24,5749.24,314
2002/5/14,10:03:00,5755.30,5755.30,5755.30,5755.30,283
2002/5/14,10:04:00,5757.92,5757.92,5757.92,5757.92,249
2002/5/14,10:05:00,5753.61,5753.61,5753.61,5753.61,173
2002/5/14,10:06:00,5751.10,5751.10,5751.10,5751.10,182
2002/5/14,10:07:00,5751.17,5751.17,5751.17,5751.17,221
2002/5/14,10:08:00,5750.66,5750.66,5750.66,5750.66,290
2002/5/14,10:09:00,5753.26,5753.26,5753.26,5753.26,176
2002/5/14,10:10:00,5755.29,5755.29,5755.29,5755.29,182
2002/5/14,10:11:00,5752.66,5752.66,5752.66,5752.66,181
2002/5/14,10:12:00,5749.27,5749.27,5749.27,5749.27,171
2002/5/14,10:13:00,5753.16,5753.16,5753.16,5753.16,149
2002/5/14,10:14:00,5752.68,5752.68,5752.68,5752.68,130
2002/5/14,10:15:00,5754.16,5754.16,5754.16,5754.16,152
2002/5/14,10:16:00,5754.33,5754.33,5754.33,5754.33,151
2002/5/14,10:17:00,5754.76,5754.76,5754.76,5754.76,116
2002/5/14,10:18:00,5754.46,5754.46,5754.46,5754.46,110
2002/5/14,10:19:00,5756.27,5756.27,5756.27,5756.27,134
2002/5/14,10:20:00,5753.78,5753.78,5753.78,5753.78,153
2002/5/14,10:21:00,5759.05,5759.05,5759.05,5759.05,186
2002/5/14,10:22:00,5757.44,5757.44,5757.44,5757.44,211
2002/5/14,10:23:00,5761.63,5761.63,5761.63,5761.63,257
2002/5/14,10:24:00,5763.50,5763.50,5763.50,5763.50,235
2002/5/14,10:25:00,5767.76,5767.76,5767.76,5767.76,224
2002/5/14,10:26:00,5771.23,5771.23,5771.23,5771.23,250
2002/5/14,10:27:00,5772.03,5772.03,5772.03,5772.03,248
2002/5/14,10:28:00,5771.54,5771.54,5771.54,5771.54,253
2002/5/14,10:29:00,5769.61,5769.61,5769.61,5769.61,191
2002/5/14,10:30:00,5763.68,5763.68,5763.68,5763.68,208
2002/5/14,10:31:00,5763.78,5763.78,5763.78,5763.78,178
2002/5/14,10:32:00,5761.91,5761.91,5761.91,5761.91,162
2002/5/14,10:33:00,5758.90,5758.90,5758.90,5758.90,141
2002/5/14,10:34:00,5760.87,5760.87,5760.87,5760.87,110
2002/5/14,10:35:00,5759.11,5759.11,5759.11,5759.11,133
2002/5/14,10:36:00,5754.87,5754.87,5754.87,5754.87,130
2002/5/14,10:37:00,5753.94,5753.94,5753.94,5753.94,104
2002/5/14,10:38:00,5756.63,5756.63,5756.63,5756.63,116
2002/5/14,10:39:00,5757.32,5757.32,5757.32,5757.32,103
2002/5/14,10:40:00,5757.63,5757.63,5757.63,5757.63,129
2002/5/14,10:41:00,5758.50,5758.50,5758.50,5758.50,113
2002/5/14,10:42:00,5757.23,5757.23,5757.23,5757.23,95
2002/5/14,10:43:00,5754.60,5754.60,5754.60,5754.60,107
2002/5/14,10:44:00,5755.39,5755.39,5755.39,5755.39,85
2002/5/14,10:45:00,5754.52,5754.52,5754.52,5754.52,75
2002/5/14,10:46:00,5756.17,5756.17,5756.17,5756.17,79
2002/5/14,10:47:00,5757.78,5757.78,5757.78,5757.78,104
2002/5/14,10:48:00,5758.88,5758.88,5758.88,5758.88,98
2002/5/14,10:49:00,5759.59,5759.59,5759.59,5759.59,63
2002/5/14,10:50:00,5755.96,5755.96,5755.96,5755.96,64
2002/5/14,10:51:00,5755.78,5755.78,5755.78,5755.78,105
2002/5/14,10:52:00,5756.89,5756.89,5756.89,5756.89,94
2002/5/14,10:53:00,5756.23,5756.23,5756.23,5756.23,71
2002/5/14,10:54:00,5756.28,5756.28,5756.28,5756.28,68
2002/5/14,10:55:00,5761.94,5761.94,5761.94,5761.94,61
2002/5/14,10:56:00,5762.03,5762.03,5762.03,5762.03,61
2002/5/14,10:57:00,5763.74,5763.74,5763.74,5763.74,86
2002/5/14,10:58:00,5760.53,5760.53,5760.53,5760.53,115
2002/5/14,10:59:00,5761.84,5761.84,5761.84,5761.84,93
2002/5/14,11:00:00,5761.56,5761.56,5761.56,5761.56,86
2002/5/14,11:01:00,5763.92,5763.92,5763.92,5763.92,114
2002/5/14,11:02:00,5759.57,5759.57,5759.57,5759.57,102
2002/5/14,11:03:00,5764.00,5764.00,5764.00,5764.00,86
2002/5/14,11:04:00,5756.51,5756.51,5756.51,5756.51,87
2002/5/14,11:05:00,5754.62,5754.62,5754.62,5754.62,91
2002/5/14,11:06:00,5757.37,5757.37,5757.37,5757.37,95
2002/5/14,11:07:00,5758.83,5758.83,5758.83,5758.83,175
2002/5/14,11:08:00,5762.59,5762.59,5762.59,5762.59,165
2002/5/14,11:09:00,5774.32,5774.32,5774.32,5774.32,144
2002/5/14,11:10:00,5776.38,5776.38,5776.38,5776.38,187
2002/5/14,11:11:00,5774.63,5774.63,5774.63,5774.63,197
2002/5/14,11:12:00,5775.57,5775.57,5775.57,5775.57,157
2002/5/14,11:13:00,5773.55,5773.55,5773.55,5773.55,167
2002/5/14,11:14:00,5772.00,5772.00,5772.00,5772.00,155
2002/5/14,11:15:00,5774.63,5774.63,5774.63,5774.63,136
2002/5/14,11:16:00,5776.75,5776.75,5776.75,5776.75,141
2002/5/14,11:17:00,5771.72,5771.72,5771.72,5771.72,190
2002/5/14,11:18:00,5772.66,5772.66,5772.66,5772.66,151
2002/5/14,11:19:00,5777.10,5777.10,5777.10,5777.10,126
2002/5/14,11:20:00,5775.11,5775.11,5775.11,5775.11,144
2002/5/14,11:21:00,5776.57,5776.57,5776.57,5776.57,137
2002/5/14,11:22:00,5775.83,5775.83,5775.83,5775.83,150
2002/5/14,11:23:00,5776.19,5776.19,5776.19,5776.19,127
2002/5/14,11:24:00,5777.23,5777.23,5777.23,5777.23,113
2002/5/14,11:25:00,5779.37,5779.37,5779.37,5779.37,110
2002/5/14,11:26:00,5777.10,5777.10,5777.10,5777.10,119
2002/5/14,11:27:00,5780.62,5780.62,5780.62,5780.62,109
2002/5/14,11:28:00,5777.68,5777.68,5777.68,5777.68,116
2002/5/14,11:29:00,5778.25,5778.25,5778.25,5778.25,131
2002/5/14,11:30:00,5778.14,5778.14,5778.14,5778.14,127
2002/5/14,11:31:00,5776.46,5776.46,5776.46,5776.46,159
2002/5/14,11:32:00,5782.60,5782.60,5782.60,5782.60,225
2002/5/14,11:33:00,5777.87,5777.87,5777.87,5777.87,158
2002/5/14,11:34:00,5779.43,5779.43,5779.43,5779.43,129
2002/5/14,11:35:00,5777.49,5777.49,5777.49,5777.49,111
2002/5/14,11:36:00,5775.79,5775.79,5775.79,5775.79,116
2002/5/14,11:37:00,5777.41,5777.41,5777.41,5777.41,112
2002/5/14,11:38:00,5779.76,5779.76,5779.76,5779.76,103
2002/5/14,11:39:00,5779.07,5779.07,5779.07,5779.07,92
2002/5/14,11:40:00,5771.84,5771.84,5771.84,5771.84,100
2002/5/14,11:41:00,5773.39,5773.39,5773.39,5773.39,92
2002/5/14,11:42:00,5772.03,5772.03,5772.03,5772.03,128
2002/5/14,11:43:00,5769.83,5769.83,5769.83,5769.83,111
2002/5/14,11:44:00,5768.09,5768.09,5768.09,5768.09,104
2002/5/14,11:45:00,5767.80,5767.80,5767.80,5767.80,111
2002/5/14,11:46:00,5771.14,5771.14,5771.14,5771.14,141
2002/5/14,11:47:00,5767.91,5767.91,5767.91,5767.91,151
2002/5/14,11:48:00,5766.25,5766.25,5766.25,5766.25,123
2002/5/14,11:49:00,5767.48,5767.48,5767.48,5767.48,84
2002/5/14,11:50:00,5772.56,5772.56,5772.56,5772.56,113
2002/5/14,11:51:00,5767.05,5767.05,5767.05,5767.05,122
2002/5/14,11:52:00,5763.77,5763.77,5763.77,5763.77,122
2002/5/14,11:53:00,5764.54,5764.54,5764.54,5764.54,76
2002/5/14,11:54:00,5763.04,5763.04,5763.04,5763.04,96
2002/5/14,11:55:00,5763.25,5763.25,5763.25,5763.25,93
2002/5/14,11:56:00,5762.50,5762.50,5762.50,5762.50,120
2002/5/14,11:57:00,5763.70,5763.70,5763.70,5763.70,150
2002/5/14,11:58:00,5760.28,5760.28,5760.28,5760.28,166
2002/5/14,11:59:00,5757.14,5757.14,5757.14,5757.14,193
2002/5/14,12:00:00,5756.21,5756.21,5756.21,5756.21,137
2002/5/14,12:01:00,5756.37,5756.37,5756.37,5756.37,189
2002/5/14,12:02:00,5753.88,5753.88,5753.88,5753.88,174
2002/5/14,12:03:00,5759.51,5759.51,5759.51,5759.51,204
2002/5/14,12:04:00,5754.84,5754.84,5754.84,5754.84,148
2002/5/14,12:05:00,5758.46,5758.46,5758.46,5758.46,112
2002/5/14,12:06:00,5754.85,5754.85,5754.85,5754.85,119
2002/5/14,12:07:00,5758.51,5758.51,5758.51,5758.51,90
2002/5/14,12:08:00,5758.78,5758.78,5758.78,5758.78,98
2002/5/14,12:09:00,5761.64,5761.64,5761.64,5761.64,97
2002/5/14,12:10:00,5758.07,5758.07,5758.07,5758.07,84
2002/5/14,12:11:00,5758.88,5758.88,5758.88,5758.88,83
2002/5/14,12:12:00,5757.51,5757.51,5757.51,5757.51,95
2002/5/14,12:13:00,5756.72,5756.72,5756.72,5756.72,81
2002/5/14,12:14:00,5756.71,5756.71,5756.71,5756.71,71
2002/5/14,12:15:00,5756.66,5756.66,5756.66,5756.66,74
2002/5/14,12:16:00,5756.73,5756.73,5756.73,5756.73,75
2002/5/14,12:17:00,5763.53,5763.53,5763.53,5763.53,102
2002/5/14,12:18:00,5757.62,5757.62,5757.62,5757.62,99
2002/5/14,12:19:00,5759.83,5759.83,5759.83,5759.83,92
2002/5/14,12:20:00,5761.99,5761.99,5761.99,5761.99,85
2002/5/14,12:21:00,5761.78,5761.78,5761.78,5761.78,109
2002/5/14,12:22:00,5768.37,5768.37,5768.37,5768.37,109
2002/5/14,12:23:00,5762.54,5762.54,5762.54,5762.54,97
2002/5/14,12:24:00,5758.57,5758.57,5758.57,5758.57,103
2002/5/14,12:25:00,5764.80,5764.80,5764.80,5764.80,87
2002/5/14,12:26:00,5761.48,5761.48,5761.48,5761.48,103
2002/5/14,12:27:00,5766.72,5766.72,5766.72,5766.72,113
2002/5/14,12:28:00,5768.15,5768.15,5768.15,5768.15,95
2002/5/14,12:29:00,5766.71,5766.71,5766.71,5766.71,92
2002/5/14,12:30:00,5763.07,5763.07,5763.07,5763.07,84
2002/5/14,12:31:00,5766.68,5766.68,5766.68,5766.68,110
2002/5/14,12:32:00,5765.66,5765.66,5765.66,5765.66,82
2002/5/14,12:33:00,5760.50,5760.50,5760.50,5760.50,102
2002/5/14,12:34:00,5767.53,5767.53,5767.53,5767.53,103
2002/5/14,12:35:00,5762.18,5762.18,5762.18,5762.18,110
2002/5/14,12:36:00,5765.81,5765.81,5765.81,5765.81,108
2002/5/14,12:37:00,5766.45,5766.45,5766.45,5766.45,160
2002/5/14,12:38:00,5768.44,5768.44,5768.44,5768.44,92
2002/5/14,12:39:00,5771.65,5771.65,5771.65,5771.65,154
2002/5/14,12:40:00,5772.27,5772.27,5772.27,5772.27,153
2002/5/14,12:41:00,5766.66,5766.66,5766.66,5766.66,194
2002/5/14,12:42:00,5773.29,5773.29,5773.29,5773.29,191
2002/5/14,12:43:00,5771.35,5771.35,5771.35,5771.35,160
2002/5/14,12:44:00,5773.92,5773.92,5773.92,5773.92,146
2002/5/14,12:45:00,5770.73,5770.73,5770.73,5770.73,180
2002/5/14,12:46:00,5777.66,5777.66,5777.66,5777.66,278
2002/5/14,12:47:00,5778.49,5778.49,5778.49,5778.49,224
2002/5/14,12:48:00,5774.33,5774.33,5774.33,5774.33,247
2002/5/14,12:49:00,5779.01,5779.01,5779.01,5779.01,230
2002/5/14,12:50:00,5772.82,5772.82,5772.82,5772.82,197
2002/5/14,12:51:00,5775.02,5775.02,5775.02,5775.02,271
2002/5/14,12:52:00,5776.85,5776.85,5776.85,5776.85,270
2002/5/14,12:53:00,5777.84,5777.84,5777.84,5777.84,197
2002/5/14,12:54:00,5780.49,5780.49,5780.49,5780.49,278
2002/5/14,12:55:00,5777.62,5777.62,5777.62,5777.62,234
2002/5/14,12:56:00,5779.92,5779.92,5779.92,5779.92,209
2002/5/14,12:57:00,5781.08,5781.08,5781.08,5781.08,192
2002/5/14,12:58:00,5775.87,5775.87,5775.87,5775.87,165
2002/5/14,12:59:00,5774.52,5774.52,5774.52,5774.52,172
2002/5/14,13:00:00,5767.76,5767.76,5767.76,5767.76,141
2002/5/14,13:01:00,5764.40,5764.40,5764.40,5764.40,191
2002/5/14,13:02:00,5762.88,5762.88,5762.88,5762.88,180
2002/5/14,13:03:00,5766.63,5766.63,5766.63,5766.63,194
2002/5/14,13:04:00,5759.35,5759.35,5759.35,5759.35,206
2002/5/14,13:05:00,5761.36,5761.36,5761.36,5761.36,243
2002/5/14,13:06:00,5759.81,5759.81,5759.81,5759.81,244
2002/5/14,13:07:00,5757.30,5757.30,5757.30,5757.30,201
2002/5/14,13:08:00,5756.71,5756.71,5756.71,5756.71,184
2002/5/14,13:09:00,5759.76,5759.76,5759.76,5759.76,186
2002/5/14,13:10:00,5756.36,5756.36,5756.36,5756.36,207
2002/5/14,13:11:00,5756.89,5756.89,5756.89,5756.89,192
2002/5/14,13:12:00,5752.80,5752.80,5752.80,5752.80,228
2002/5/14,13:13:00,5752.38,5752.38,5752.38,5752.38,211
2002/5/14,13:14:00,5750.93,5750.93,5750.93,5750.93,209
2002/5/14,13:15:00,5751.13,5751.13,5751.13,5751.13,246
2002/5/14,13:16:00,5747.87,5747.87,5747.87,5747.87,319
2002/5/14,13:17:00,5750.75,5750.75,5750.75,5750.75,370
2002/5/14,13:18:00,5745.81,5745.81,5745.81,5745.81,442
2002/5/14,13:19:00,5742.46,5742.46,5742.46,5742.46,339
2002/5/14,13:20:00,5745.75,5745.75,5745.75,5745.75,319
2002/5/14,13:21:00,5740.19,5740.19,5740.19,5740.19,392
2002/5/14,13:22:00,5742.61,5742.61,5742.61,5742.61,439
2002/5/14,13:23:00,5737.50,5737.50,5737.50,5737.50,359
2002/5/14,13:24:00,5738.90,5738.90,5738.90,5738.90,332
2002/5/14,13:25:00,5740.52,5740.52,5740.52,5740.52,326
2002/5/14,13:26:00,5746.90,5746.90,5746.90,5746.90,395
2002/5/14,13:27:00,5750.35,5750.35,5750.35,5750.35,489
2002/5/14,13:28:00,5750.04,5750.04,5750.04,5750.04,468
2002/5/14,13:29:00,5747.44,5747.44,5747.44,5747.44,627
2002/5/14,13:30:00,5755.92,5755.92,5755.92,5755.92,2480
2002/5/15,09:00:00,5755.92,5755.92,5755.92,5755.92,0
2002/5/15,09:01:00,5836.22,5836.22,5836.22,5836.22,0
2002/5/15,09:02:00,5842.71,5842.71,5842.71,5842.71,3016
2002/5/15,09:03:00,5840.11,5840.11,5840.11,5840.11,784
2002/5/15,09:04:00,5835.26,5835.26,5835.26,5835.26,781
2002/5/15,09:05:00,5834.35,5834.35,5834.35,5834.35,733
2002/5/15,09:06:00,5827.24,5827.24,5827.24,5827.24,844
2002/5/15,09:07:00,5816.86,5816.86,5816.86,5816.86,703
2002/5/15,09:08:00,5819.60,5819.60,5819.60,5819.60,587
2002/5/15,09:09:00,5815.08,5815.08,5815.08,5815.08,641
2002/5/15,09:10:00,5817.38,5817.38,5817.38,5817.38,566
2002/5/15,09:11:00,5818.90,5818.90,5818.90,5818.90,558
2002/5/15,09:12:00,5824.26,5824.26,5824.26,5824.26,611
2002/5/15,09:13:00,5823.55,5823.55,5823.55,5823.55,660
2002/5/15,09:14:00,5829.50,5829.50,5829.50,5829.50,659
2002/5/15,09:15:00,5835.20,5835.20,5835.20,5835.20,622
2002/5/15,09:16:00,5840.31,5840.31,5840.31,5840.31,814
2002/5/15,09:17:00,5848.41,5848.41,5848.41,5848.41,893
2002/5/15,09:18:00,5849.74,5849.74,5849.74,5849.74,1020
2002/5/15,09:19:00,5860.95,5860.95,5860.95,5860.95,920
2002/5/15,09:20:00,5857.50,5857.50,5857.50,5857.50,790
2002/5/15,09:21:00,5864.75,5864.75,5864.75,5864.75,798
2002/5/15,09:22:00,5856.64,5856.64,5856.64,5856.64,855
2002/5/15,09:23:00,5859.41,5859.41,5859.41,5859.41,646
2002/5/15,09:24:00,5848.59,5848.59,5848.59,5848.59,533
2002/5/15,09:25:00,5851.87,5851.87,5851.87,5851.87,467
2002/5/15,09:26:00,5849.45,5849.45,5849.45,5849.45,420
2002/5/15,09:27:00,5845.15,5845.15,5845.15,5845.15,471
2002/5/15,09:28:00,5844.95,5844.95,5844.95,5844.95,392
2002/5/15,09:29:00,5854.81,5854.81,5854.81,5854.81,401
2002/5/15,09:30:00,5853.09,5853.09,5853.09,5853.09,433
2002/5/15,09:31:00,5857.79,5857.79,5857.79,5857.79,578
2002/5/15,09:32:00,5868.20,5868.20,5868.20,5868.20,507
2002/5/15,09:33:00,5877.00,5877.00,5877.00,5877.00,559
2002/5/15,09:34:00,5878.02,5878.02,5878.02,5878.02,662
2002/5/15,09:35:00,5875.04,5875.04,5875.04,5875.04,585
2002/5/15,09:36:00,5884.79,5884.79,5884.79,5884.79,691
2002/5/15,09:37:00,5882.20,5882.20,5882.20,5882.20,560
2002/5/15,09:38:00,5888.28,5888.28,5888.28,5888.28,563
2002/5/15,09:39:00,5885.55,5885.55,5885.55,5885.55,580
2002/5/15,09:40:00,5883.45,5883.45,5883.45,5883.45,513
2002/5/15,09:41:00,5886.67,5886.67,5886.67,5886.67,573
2002/5/15,09:42:00,5887.03,5887.03,5887.03,5887.03,483
2002/5/15,09:43:00,5886.34,5886.34,5886.34,5886.34,440
2002/5/15,09:44:00,5883.12,5883.12,5883.12,5883.12,484
2002/5/15,09:45:00,5887.80,5887.80,5887.80,5887.80,386
2002/5/15,09:46:00,5884.84,5884.84,5884.84,5884.84,431
2002/5/15,09:47:00,5891.71,5891.71,5891.71,5891.71,477
2002/5/15,09:48:00,5886.38,5886.38,5886.38,5886.38,535
2002/5/15,09:49:00,5888.82,5888.82,5888.82,5888.82,367
2002/5/15,09:50:00,5888.46,5888.46,5888.46,5888.46,338
2002/5/15,09:51:00,5889.32,5889.32,5889.32,5889.32,314
2002/5/15,09:52:00,5883.74,5883.74,5883.74,5883.74,290
2002/5/15,09:53:00,5891.26,5891.26,5891.26,5891.26,297
2002/5/15,09:54:00,5889.89,5889.89,5889.89,5889.89,429
2002/5/15,09:55:00,5896.93,5896.93,5896.93,5896.93,460
2002/5/15,09:56:00,5900.04,5900.04,5900.04,5900.04,560
2002/5/15,09:57:00,5904.72,5904.72,5904.72,5904.72,352
2002/5/15,09:58:00,5898.56,5898.56,5898.56,5898.56,279
2002/5/15,09:59:00,5899.90,5899.90,5899.90,5899.90,270
2002/5/15,10:00:00,5895.25,5895.25,5895.25,5895.25,292
2002/5/15,10:01:00,5896.81,5896.81,5896.81,5896.81,310
2002/5/15,10:02:00,5896.07,5896.07,5896.07,5896.07,369
2002/5/15,10:03:00,5894.11,5894.11,5894.11,5894.11,259
2002/5/15,10:04:00,5895.73,5895.73,5895.73,5895.73,258
2002/5/15,10:05:00,5890.50,5890.50,5890.50,5890.50,267
2002/5/15,10:06:00,5888.10,5888.10,5888.10,5888.10,268
2002/5/15,10:07:00,5891.76,5891.76,5891.76,5891.76,293
2002/5/15,10:08:00,5886.92,5886.92,5886.92,5886.92,275
2002/5/15,10:09:00,5884.98,5884.98,5884.98,5884.98,228
2002/5/15,10:10:00,5885.14,5885.14,5885.14,5885.14,255
2002/5/15,10:11:00,5882.22,5882.22,5882.22,5882.22,267
2002/5/15,10:12:00,5881.86,5881.86,5881.86,5881.86,331
2002/5/15,10:13:00,5877.47,5877.47,5877.47,5877.47,278
2002/5/15,10:14:00,5877.12,5877.12,5877.12,5877.12,253
2002/5/15,10:15:00,5877.80,5877.80,5877.80,5877.80,254
2002/5/15,10:16:00,5877.24,5877.24,5877.24,5877.24,366
2002/5/15,10:17:00,5876.28,5876.28,5876.28,5876.28,239
2002/5/15,10:18:00,5877.38,5877.38,5877.38,5877.38,207
2002/5/15,10:19:00,5874.99,5874.99,5874.99,5874.99,196
2002/5/15,10:20:00,5876.36,5876.36,5876.36,5876.36,164
2002/5/15,10:21:00,5882.36,5882.36,5882.36,5882.36,207
2002/5/15,10:22:00,5883.06,5883.06,5883.06,5883.06,207
2002/5/15,10:23:00,5885.29,5885.29,5885.29,5885.29,187
2002/5/15,10:24:00,5885.53,5885.53,5885.53,5885.53,187
2002/5/15,10:25:00,5891.15,5891.15,5891.15,5891.15,259
2002/5/15,10:26:00,5897.36,5897.36,5897.36,5897.36,300
2002/5/15,10:27:00,5893.28,5893.28,5893.28,5893.28,284
2002/5/15,10:28:00,5896.45,5896.45,5896.45,5896.45,332
2002/5/15,10:29:00,5891.62,5891.62,5891.62,5891.62,248
2002/5/15,10:30:00,5889.36,5889.36,5889.36,5889.36,239
2002/5/15,10:31:00,5886.91,5886.91,5886.91,5886.91,243
2002/5/15,10:32:00,5887.24,5887.24,5887.24,5887.24,217
2002/5/15,10:33:00,5886.79,5886.79,5886.79,5886.79,192
2002/5/15,10:34:00,5886.45,5886.45,5886.45,5886.45,201
2002/5/15,10:35:00,5882.28,5882.28,5882.28,5882.28,194
2002/5/15,10:36:00,5884.21,5884.21,5884.21,5884.21,227
2002/5/15,10:37:00,5879.17,5879.17,5879.17,5879.17,208
2002/5/15,10:38:00,5888.17,5888.17,5888.17,5888.17,180
2002/5/15,10:39:00,5879.38,5879.38,5879.38,5879.38,219
2002/5/15,10:40:00,5881.59,5881.59,5881.59,5881.59,138
2002/5/15,10:41:00,5882.24,5882.24,5882.24,5882.24,162
2002/5/15,10:42:00,5882.17,5882.17,5882.17,5882.17,171
2002/5/15,10:43:00,5881.05,5881.05,5881.05,5881.05,149
2002/5/15,10:44:00,5878.94,5878.94,5878.94,5878.94,160
2002/5/15,10:45:00,5884.01,5884.01,5884.01,5884.01,123
2002/5/15,10:46:00,5881.19,5881.19,5881.19,5881.19,168
2002/5/15,10:47:00,5882.91,5882.91,5882.91,5882.91,210
2002/5/15,10:48:00,5880.24,5880.24,5880.24,5880.24,252
2002/5/15,10:49:00,5880.03,5880.03,5880.03,5880.03,188
2002/5/15,10:50:00,5882.28,5882.28,5882.28,5882.28,194
2002/5/15,10:51:00,5879.53,5879.53,5879.53,5879.53,160
2002/5/15,10:52:00,5887.65,5887.65,5887.65,5887.65,180
2002/5/15,10:53:00,5887.58,5887.58,5887.58,5887.58,163
2002/5/15,10:54:00,5893.69,5893.69,5893.69,5893.69,140
2002/5/15,10:55:00,5887.78,5887.78,5887.78,5887.78,219
2002/5/15,10:56:00,5884.66,5884.66,5884.66,5884.66,177
2002/5/15,10:57:00,5889.09,5889.09,5889.09,5889.09,209
2002/5/15,10:58:00,5890.34,5890.34,5890.34,5890.34,211
2002/5/15,10:59:00,5891.09,5891.09,5891.09,5891.09,237
2002/5/15,11:00:00,5893.36,5893.36,5893.36,5893.36,203
2002/5/15,11:01:00,5891.12,5891.12,5891.12,5891.12,278
2002/5/15,11:02:00,5892.63,5892.63,5892.63,5892.63,306
2002/5/15,11:03:00,5894.02,5894.02,5894.02,5894.02,258
2002/5/15,11:04:00,5902.32,5902.32,5902.32,5902.32,276
2002/5/15,11:05:00,5906.52,5906.52,5906.52,5906.52,304
2002/5/15,11:06:00,5904.12,5904.12,5904.12,5904.12,293
2002/5/15,11:07:00,5900.91,5900.91,5900.91,5900.91,291
2002/5/15,11:08:00,5901.10,5901.10,5901.10,5901.10,313
2002/5/15,11:09:00,5905.21,5905.21,5905.21,5905.21,264
2002/5/15,11:10:00,5904.14,5904.14,5904.14,5904.14,334
2002/5/15,11:11:00,5903.26,5903.26,5903.26,5903.26,276
2002/5/15,11:12:00,5901.93,5901.93,5901.93,5901.93,422
2002/5/15,11:13:00,5902.03,5902.03,5902.03,5902.03,319
2002/5/15,11:14:00,5904.38,5904.38,5904.38,5904.38,339
2002/5/15,11:15:00,5905.87,5905.87,5905.87,5905.87,308
2002/5/15,11:16:00,5908.22,5908.22,5908.22,5908.22,364
2002/5/15,11:17:00,5902.97,5902.97,5902.97,5902.97,372
2002/5/15,11:18:00,5902.74,5902.74,5902.74,5902.74,307
2002/5/15,11:19:00,5909.63,5909.63,5909.63,5909.63,302
2002/5/15,11:20:00,5905.88,5905.88,5905.88,5905.88,308
2002/5/15,11:21:00,5905.81,5905.81,5905.81,5905.81,321
2002/5/15,11:22:00,5904.69,5904.69,5904.69,5904.69,256
2002/5/15,11:23:00,5904.13,5904.13,5904.13,5904.13,328
2002/5/15,11:24:00,5907.21,5907.21,5907.21,5907.21,290
2002/5/15,11:25:00,5906.27,5906.27,5906.27,5906.27,222
2002/5/15,11:26:00,5901.75,5901.75,5901.75,5901.75,226
2002/5/15,11:27:00,5902.15,5902.15,5902.15,5902.15,191
2002/5/15,11:28:00,5908.09,5908.09,5908.09,5908.09,209
2002/5/15,11:29:00,5904.89,5904.89,5904.89,5904.89,227
2002/5/15,11:30:00,5907.78,5907.78,5907.78,5907.78,291
2002/5/15,11:31:00,5898.12,5898.12,5898.12,5898.12,190
2002/5/15,11:32:00,5900.91,5900.91,5900.91,5900.91,240
2002/5/15,11:33:00,5903.41,5903.41,5903.41,5903.41,253
2002/5/15,11:34:00,5903.26,5903.26,5903.26,5903.26,223
2002/5/15,11:35:00,5905.94,5905.94,5905.94,5905.94,223
2002/5/15,11:36:00,5906.60,5906.60,5906.60,5906.60,177
2002/5/15,11:37:00,5903.72,5903.72,5903.72,5903.72,201
2002/5/15,11:38:00,5906.38,5906.38,5906.38,5906.38,201
2002/5/15,11:39:00,5899.28,5899.28,5899.28,5899.28,201
2002/5/15,11:40:00,5896.85,5896.85,5896.85,5896.85,183
2002/5/15,11:41:00,5895.97,5895.97,5895.97,5895.97,190
2002/5/15,11:42:00,5894.72,5894.72,5894.72,5894.72,202
2002/5/15,11:43:00,5893.58,5893.58,5893.58,5893.58,188
2002/5/15,11:44:00,5895.84,5895.84,5895.84,5895.84,198
2002/5/15,11:45:00,5889.14,5889.14,5889.14,5889.14,223
2002/5/15,11:46:00,5892.70,5892.70,5892.70,5892.70,215
2002/5/15,11:47:00,5883.16,5883.16,5883.16,5883.16,225
2002/5/15,11:48:00,5868.03,5868.03,5868.03,5868.03,589
2002/5/15,11:49:00,5854.28,5854.28,5854.28,5854.28,2568
2002/5/15,11:50:00,5843.89,5843.89,5843.89,5843.89,2029
2002/5/15,11:51:00,5838.74,5838.74,5838.74,5838.74,1731
2002/5/15,11:52:00,5845.63,5845.63,5845.63,5845.63,1068
2002/5/15,11:53:00,5860.38,5860.38,5860.38,5860.38,692
2002/5/15,11:54:00,5861.51,5861.51,5861.51,5861.51,635
2002/5/15,11:55:00,5864.21,5864.21,5864.21,5864.21,498
2002/5/15,11:56:00,5858.70,5858.70,5858.70,5858.70,398
2002/5/15,11:57:00,5860.07,5860.07,5860.07,5860.07,273
2002/5/15,11:58:00,5866.97,5866.97,5866.97,5866.97,270
2002/5/15,11:59:00,5863.67,5863.67,5863.67,5863.67,197
2002/5/15,12:00:00,5864.99,5864.99,5864.99,5864.99,160
2002/5/15,12:01:00,5862.43,5862.43,5862.43,5862.43,271
2002/5/15,12:02:00,5861.83,5861.83,5861.83,5861.83,191
2002/5/15,12:03:00,5866.42,5866.42,5866.42,5866.42,185
2002/5/15,12:04:00,5871.83,5871.83,5871.83,5871.83,235
2002/5/15,12:05:00,5866.99,5866.99,5866.99,5866.99,155
2002/5/15,12:06:00,5867.36,5867.36,5867.36,5867.36,151
2002/5/15,12:07:00,5866.89,5866.89,5866.89,5866.89,135
2002/5/15,12:08:00,5865.98,5865.98,5865.98,5865.98,110
2002/5/15,12:09:00,5870.00,5870.00,5870.00,5870.00,117
2002/5/15,12:10:00,5869.79,5869.79,5869.79,5869.79,140
2002/5/15,12:11:00,5870.71,5870.71,5870.71,5870.71,142
2002/5/15,12:12:00,5873.28,5873.28,5873.28,5873.28,132
2002/5/15,12:13:00,5873.44,5873.44,5873.44,5873.44,126
2002/5/15,12:14:00,5873.67,5873.67,5873.67,5873.67,116
2002/5/15,12:15:00,5878.19,5878.19,5878.19,5878.19,117
2002/5/15,12:16:00,5875.18,5875.18,5875.18,5875.18,131
2002/5/15,12:17:00,5870.82,5870.82,5870.82,5870.82,130
2002/5/15,12:18:00,5880.78,5880.78,5880.78,5880.78,178
2002/5/15,12:19:00,5881.64,5881.64,5881.64,5881.64,271
2002/5/15,12:20:00,5884.19,5884.19,5884.19,5884.19,335
2002/5/15,12:21:00,5880.63,5880.63,5880.63,5880.63,327
2002/5/15,12:22:00,5883.90,5883.90,5883.90,5883.90,384
2002/5/15,12:23:00,5886.08,5886.08,5886.08,5886.08,231
2002/5/15,12:24:00,5884.06,5884.06,5884.06,5884.06,249
2002/5/15,12:25:00,5889.35,5889.35,5889.35,5889.35,217
2002/5/15,12:26:00,5892.07,5892.07,5892.07,5892.07,165
2002/5/15,12:27:00,5884.86,5884.86,5884.86,5884.86,144
2002/5/15,12:28:00,5891.58,5891.58,5891.58,5891.58,130
2002/5/15,12:29:00,5890.12,5890.12,5890.12,5890.12,116
2002/5/15,12:30:00,5892.05,5892.05,5892.05,5892.05,137
2002/5/15,12:31:00,5884.22,5884.22,5884.22,5884.22,150
2002/5/15,12:32:00,5887.25,5887.25,5887.25,5887.25,148
2002/5/15,12:33:00,5884.65,5884.65,5884.65,5884.65,107
2002/5/15,12:34:00,5886.83,5886.83,5886.83,5886.83,118
2002/5/15,12:35:00,5888.28,5888.28,5888.28,5888.28,148
2002/5/15,12:36:00,5881.83,5881.83,5881.83,5881.83,136
2002/5/15,12:37:00,5884.06,5884.06,5884.06,5884.06,195
2002/5/15,12:38:00,5884.32,5884.32,5884.32,5884.32,119
2002/5/15,12:39:00,5886.12,5886.12,5886.12,5886.12,144
2002/5/15,12:40:00,5889.11,5889.11,5889.11,5889.11,116
2002/5/15,12:41:00,5890.28,5890.28,5890.28,5890.28,174
2002/5/15,12:42:00,5894.40,5894.40,5894.40,5894.40,175
2002/5/15,12:43:00,5895.92,5895.92,5895.92,5895.92,203
2002/5/15,12:44:00,5897.48,5897.48,5897.48,5897.48,239
2002/5/15,12:45:00,5890.57,5890.57,5890.57,5890.57,267
2002/5/15,12:46:00,5896.65,5896.65,5896.65,5896.65,319
2002/5/15,12:47:00,5897.10,5897.10,5897.10,5897.10,285
2002/5/15,12:48:00,5894.36,5894.36,5894.36,5894.36,207
2002/5/15,12:49:00,5900.98,5900.98,5900.98,5900.98,307
2002/5/15,12:50:00,5900.73,5900.73,5900.73,5900.73,245
2002/5/15,12:51:00,5901.38,5901.38,5901.38,5901.38,259
2002/5/15,12:52:00,5907.87,5907.87,5907.87,5907.87,309
2002/5/15,12:53:00,5909.98,5909.98,5909.98,5909.98,460
2002/5/15,12:54:00,5908.55,5908.55,5908.55,5908.55,350
2002/5/15,12:55:00,5912.01,5912.01,5912.01,5912.01,429
2002/5/15,12:56:00,5914.79,5914.79,5914.79,5914.79,460
2002/5/15,12:57:00,5916.53,5916.53,5916.53,5916.53,423
2002/5/15,12:58:00,5914.50,5914.50,5914.50,5914.50,386
2002/5/15,12:59:00,5914.06,5914.06,5914.06,5914.06,410
2002/5/15,13:00:00,5914.21,5914.21,5914.21,5914.21,331
2002/5/15,13:01:00,5913.66,5913.66,5913.66,5913.66,349
2002/5/15,13:02:00,5914.28,5914.28,5914.28,5914.28,393
2002/5/15,13:03:00,5913.35,5913.35,5913.35,5913.35,280
2002/5/15,13:04:00,5912.58,5912.58,5912.58,5912.58,260
2002/5/15,13:05:00,5912.17,5912.17,5912.17,5912.17,239
2002/5/15,13:06:00,5906.15,5906.15,5906.15,5906.15,226
2002/5/15,13:07:00,5915.21,5915.21,5915.21,5915.21,268
2002/5/15,13:08:00,5919.57,5919.57,5919.57,5919.57,377
2002/5/15,13:09:00,5911.94,5911.94,5911.94,5911.94,343
2002/5/15,13:10:00,5917.21,5917.21,5917.21,5917.21,218
2002/5/15,13:11:00,5913.48,5913.48,5913.48,5913.48,264
2002/5/15,13:12:00,5923.44,5923.44,5923.44,5923.44,260
2002/5/15,13:13:00,5919.65,5919.65,5919.65,5919.65,294
2002/5/15,13:14:00,5922.90,5922.90,5922.90,5922.90,306
2002/5/15,13:15:00,5930.71,5930.71,5930.71,5930.71,451
2002/5/15,13:16:00,5931.55,5931.55,5931.55,5931.55,465
2002/5/15,13:17:00,5925.01,5925.01,5925.01,5925.01,425
2002/5/15,13:18:00,5930.11,5930.11,5930.11,5930.11,612
2002/5/15,13:19:00,5925.98,5925.98,5925.98,5925.98,590
2002/5/15,13:20:00,5927.03,5927.03,5927.03,5927.03,468
2002/5/15,13:21:00,5933.68,5933.68,5933.68,5933.68,380
2002/5/15,13:22:00,5922.73,5922.73,5922.73,5922.73,557
2002/5/15,13:23:00,5924.70,5924.70,5924.70,5924.70,413
2002/5/15,13:24:00,5918.93,5918.93,5918.93,5918.93,435
2002/5/15,13:25:00,5918.03,5918.03,5918.03,5918.03,562
2002/5/15,13:26:00,5918.07,5918.07,5918.07,5918.07,414
2002/5/15,13:27:00,5908.64,5908.64,5908.64,5908.64,542
2002/5/15,13:28:00,5906.60,5906.60,5906.60,5906.60,592
2002/5/15,13:29:00,5907.27,5907.27,5907.27,5907.27,655
2002/5/15,13:30:00,5910.69,5910.69,5910.69,5910.69,2728
2002/5/16,09:00:00,5910.69,5910.69,5910.69,5910.69,0
2002/5/16,09:01:00,5883.57,5883.57,5883.57,5883.57,0
2002/5/16,09:02:00,5877.47,5877.47,5877.47,5877.47,2320
2002/5/16,09:03:00,5877.08,5877.08,5877.08,5877.08,658
2002/5/16,09:04:00,5874.26,5874.26,5874.26,5874.26,762
2002/5/16,09:05:00,5882.40,5882.40,5882.40,5882.40,681
2002/5/16,09:06:00,5873.76,5873.76,5873.76,5873.76,626
2002/5/16,09:07:00,5879.99,5879.99,5879.99,5879.99,749
2002/5/16,09:08:00,5881.53,5881.53,5881.53,5881.53,705
2002/5/16,09:09:00,5883.25,5883.25,5883.25,5883.25,683
2002/5/16,09:10:00,5877.78,5877.78,5877.78,5877.78,554
2002/5/16,09:11:00,5873.73,5873.73,5873.73,5873.73,542
2002/5/16,09:12:00,5867.58,5867.58,5867.58,5867.58,581
2002/5/16,09:13:00,5859.38,5859.38,5859.38,5859.38,607
2002/5/16,09:14:00,5849.34,5849.34,5849.34,5849.34,539
2002/5/16,09:15:00,5849.96,5849.96,5849.96,5849.96,622
2002/5/16,09:16:00,5846.59,5846.59,5846.59,5846.59,624
2002/5/16,09:17:00,5847.49,5847.49,5847.49,5847.49,666
2002/5/16,09:18:00,5846.56,5846.56,5846.56,5846.56,554
2002/5/16,09:19:00,5861.84,5861.84,5861.84,5861.84,440
2002/5/16,09:20:00,5857.30,5857.30,5857.30,5857.30,463
2002/5/16,09:21:00,5867.05,5867.05,5867.05,5867.05,480
2002/5/16,09:22:00,5858.21,5858.21,5858.21,5858.21,433
2002/5/16,09:23:00,5863.15,5863.15,5863.15,5863.15,386
2002/5/16,09:24:00,5867.02,5867.02,5867.02,5867.02,309
2002/5/16,09:25:00,5861.38,5861.38,5861.38,5861.38,263
2002/5/16,09:26:00,5858.96,5858.96,5858.96,5858.96,287
2002/5/16,09:27:00,5864.16,5864.16,5864.16,5864.16,278
2002/5/16,09:28:00,5860.44,5860.44,5860.44,5860.44,244
2002/5/16,09:29:00,5861.69,5861.69,5861.69,5861.69,238
2002/5/16,09:30:00,5865.24,5865.24,5865.24,5865.24,295
2002/5/16,09:31:00,5865.02,5865.02,5865.02,5865.02,292
2002/5/16,09:32:00,5867.21,5867.21,5867.21,5867.21,300
2002/5/16,09:33:00,5871.98,5871.98,5871.98,5871.98,315
2002/5/16,09:34:00,5868.82,5868.82,5868.82,5868.82,263
2002/5/16,09:35:00,5866.08,5866.08,5866.08,5866.08,279
2002/5/16,09:36:00,5875.15,5875.15,5875.15,5875.15,290
2002/5/16,09:37:00,5871.05,5871.05,5871.05,5871.05,294
2002/5/16,09:38:00,5875.14,5875.14,5875.14,5875.14,226
2002/5/16,09:39:00,5877.10,5877.10,5877.10,5877.10,246
2002/5/16,09:40:00,5877.59,5877.59,5877.59,5877.59,286
2002/5/16,09:41:00,5877.20,5877.20,5877.20,5877.20,273
2002/5/16,09:42:00,5876.12,5876.12,5876.12,5876.12,257
2002/5/16,09:43:00,5873.09,5873.09,5873.09,5873.09,279
2002/5/16,09:44:00,5872.50,5872.50,5872.50,5872.50,232
2002/5/16,09:45:00,5881.58,5881.58,5881.58,5881.58,262
2002/5/16,09:46:00,5876.80,5876.80,5876.80,5876.80,301
2002/5/16,09:47:00,5879.98,5879.98,5879.98,5879.98,287
2002/5/16,09:48:00,5876.61,5876.61,5876.61,5876.61,231
2002/5/16,09:49:00,5880.10,5880.10,5880.10,5880.10,247
2002/5/16,09:50:00,5876.15,5876.15,5876.15,5876.15,232
2002/5/16,09:51:00,5872.82,5872.82,5872.82,5872.82,250
2002/5/16,09:52:00,5875.52,5875.52,5875.52,5875.52,231
2002/5/16,09:53:00,5867.82,5867.82,5867.82,5867.82,260
2002/5/16,09:54:00,5868.93,5868.93,5868.93,5868.93,195
2002/5/16,09:55:00,5861.52,5861.52,5861.52,5861.52,294
2002/5/16,09:56:00,5860.38,5860.38,5860.38,5860.38,276
2002/5/16,09:57:00,5857.69,5857.69,5857.69,5857.69,309
2002/5/16,09:58:00,5859.22,5859.22,5859.22,5859.22,239
2002/5/16,09:59:00,5859.68,5859.68,5859.68,5859.68,278
2002/5/16,10:00:00,5855.12,5855.12,5855.12,5855.12,234
2002/5/16,10:01:00,5853.74,5853.74,5853.74,5853.74,198
2002/5/16,10:02:00,5853.19,5853.19,5853.19,5853.19,200
2002/5/16,10:03:00,5855.85,5855.85,5855.85,5855.85,211
2002/5/16,10:04:00,5855.32,5855.32,5855.32,5855.32,258
2002/5/16,10:05:00,5858.19,5858.19,5858.19,5858.19,255
2002/5/16,10:06:00,5855.13,5855.13,5855.13,5855.13,285
2002/5/16,10:07:00,5853.62,5853.62,5853.62,5853.62,214
2002/5/16,10:08:00,5849.28,5849.28,5849.28,5849.28,218
2002/5/16,10:09:00,5853.18,5853.18,5853.18,5853.18,196
2002/5/16,10:10:00,5849.28,5849.28,5849.28,5849.28,187
2002/5/16,10:11:00,5847.46,5847.46,5847.46,5847.46,226
2002/5/16,10:12:00,5845.40,5845.40,5845.40,5845.40,218
2002/5/16,10:13:00,5845.26,5845.26,5845.26,5845.26,212
2002/5/16,10:14:00,5846.43,5846.43,5846.43,5846.43,193
2002/5/16,10:15:00,5845.09,5845.09,5845.09,5845.09,177
2002/5/16,10:16:00,5847.88,5847.88,5847.88,5847.88,164
2002/5/16,10:17:00,5854.09,5854.09,5854.09,5854.09,183
2002/5/16,10:18:00,5851.19,5851.19,5851.19,5851.19,182
2002/5/16,10:19:00,5853.27,5853.27,5853.27,5853.27,152
2002/5/16,10:20:00,5852.87,5852.87,5852.87,5852.87,158
2002/5/16,10:21:00,5857.06,5857.06,5857.06,5857.06,189
2002/5/16,10:22:00,5858.33,5858.33,5858.33,5858.33,146
2002/5/16,10:23:00,5858.73,5858.73,5858.73,5858.73,135
2002/5/16,10:24:00,5859.94,5859.94,5859.94,5859.94,140
2002/5/16,10:25:00,5860.57,5860.57,5860.57,5860.57,138
2002/5/16,10:26:00,5859.83,5859.83,5859.83,5859.83,145
2002/5/16,10:27:00,5859.46,5859.46,5859.46,5859.46,133
2002/5/16,10:28:00,5860.17,5860.17,5860.17,5860.17,118
2002/5/16,10:29:00,5855.64,5855.64,5855.64,5855.64,106
2002/5/16,10:30:00,5854.84,5854.84,5854.84,5854.84,86
2002/5/16,10:31:00,5852.35,5852.35,5852.35,5852.35,111
2002/5/16,10:32:00,5857.08,5857.08,5857.08,5857.08,113
2002/5/16,10:33:00,5851.22,5851.22,5851.22,5851.22,173
2002/5/16,10:34:00,5849.97,5849.97,5849.97,5849.97,142
2002/5/16,10:35:00,5850.00,5850.00,5850.00,5850.00,130
2002/5/16,10:36:00,5852.08,5852.08,5852.08,5852.08,118
2002/5/16,10:37:00,5850.62,5850.62,5850.62,5850.62,133
2002/5/16,10:38:00,5847.79,5847.79,5847.79,5847.79,111
2002/5/16,10:39:00,5847.04,5847.04,5847.04,5847.04,90
2002/5/16,10:40:00,5847.91,5847.91,5847.91,5847.91,112
2002/5/16,10:41:00,5852.23,5852.23,5852.23,5852.23,148
2002/5/16,10:42:00,5845.45,5845.45,5845.45,5845.45,136
2002/5/16,10:43:00,5843.06,5843.06,5843.06,5843.06,90
2002/5/16,10:44:00,5842.67,5842.67,5842.67,5842.67,99
2002/5/16,10:45:00,5840.71,5840.71,5840.71,5840.71,97
2002/5/16,10:46:00,5845.26,5845.26,5845.26,5845.26,206
2002/5/16,10:47:00,5843.17,5843.17,5843.17,5843.17,192
2002/5/16,10:48:00,5838.97,5838.97,5838.97,5838.97,206
2002/5/16,10:49:00,5838.86,5838.86,5838.86,5838.86,211
2002/5/16,10:50:00,5835.69,5835.69,5835.69,5835.69,240
2002/5/16,10:51:00,5838.43,5838.43,5838.43,5838.43,250
2002/5/16,10:52:00,5835.47,5835.47,5835.47,5835.47,259
2002/5/16,10:53:00,5834.31,5834.31,5834.31,5834.31,201
2002/5/16,10:54:00,5832.46,5832.46,5832.46,5832.46,191
2002/5/16,10:55:00,5830.73,5830.73,5830.73,5830.73,164
2002/5/16,10:56:00,5830.65,5830.65,5830.65,5830.65,274
2002/5/16,10:57:00,5823.92,5823.92,5823.92,5823.92,269
2002/5/16,10:58:00,5824.49,5824.49,5824.49,5824.49,265
2002/5/16,10:59:00,5823.07,5823.07,5823.07,5823.07,392
2002/5/16,11:00:00,5814.19,5814.19,5814.19,5814.19,280
2002/5/16,11:01:00,5818.43,5818.43,5818.43,5818.43,361
2002/5/16,11:02:00,5814.94,5814.94,5814.94,5814.94,434
2002/5/16,11:03:00,5813.23,5813.23,5813.23,5813.23,293
2002/5/16,11:04:00,5812.74,5812.74,5812.74,5812.74,252
2002/5/16,11:05:00,5818.41,5818.41,5818.41,5818.41,231
2002/5/16,11:06:00,5816.91,5816.91,5816.91,5816.91,187
2002/5/16,11:07:00,5825.47,5825.47,5825.47,5825.47,172
2002/5/16,11:08:00,5827.06,5827.06,5827.06,5827.06,150
2002/5/16,11:09:00,5826.28,5826.28,5826.28,5826.28,141
2002/5/16,11:10:00,5828.55,5828.55,5828.55,5828.55,150
2002/5/16,11:11:00,5831.33,5831.33,5831.33,5831.33,151
2002/5/16,11:12:00,5833.29,5833.29,5833.29,5833.29,123
2002/5/16,11:13:00,5838.04,5838.04,5838.04,5838.04,119
2002/5/16,11:14:00,5840.64,5840.64,5840.64,5840.64,136
2002/5/16,11:15:00,5841.68,5841.68,5841.68,5841.68,114
2002/5/16,11:16:00,5841.19,5841.19,5841.19,5841.19,158
2002/5/16,11:17:00,5841.85,5841.85,5841.85,5841.85,127
2002/5/16,11:18:00,5842.71,5842.71,5842.71,5842.71,145
2002/5/16,11:19:00,5842.80,5842.80,5842.80,5842.80,130
2002/5/16,11:20:00,5842.51,5842.51,5842.51,5842.51,91
2002/5/16,11:21:00,5840.03,5840.03,5840.03,5840.03,108
2002/5/16,11:22:00,5839.96,5839.96,5839.96,5839.96,111
2002/5/16,11:23:00,5836.87,5836.87,5836.87,5836.87,87
2002/5/16,11:24:00,5832.84,5832.84,5832.84,5832.84,100
2002/5/16,11:25:00,5838.88,5838.88,5838.88,5838.88,103
2002/5/16,11:26:00,5833.54,5833.54,5833.54,5833.54,107
2002/5/16,11:27:00,5834.30,5834.30,5834.30,5834.30,98
2002/5/16,11:28:00,5831.06,5831.06,5831.06,5831.06,83
2002/5/16,11:29:00,5833.91,5833.91,5833.91,5833.91,67
2002/5/16,11:30:00,5830.75,5830.75,5830.75,5830.75,59
2002/5/16,11:31:00,5832.05,5832.05,5832.05,5832.05,64
2002/5/16,11:32:00,5834.23,5834.23,5834.23,5834.23,89
2002/5/16,11:33:00,5835.06,5835.06,5835.06,5835.06,86
2002/5/16,11:34:00,5835.41,5835.41,5835.41,5835.41,82
2002/5/16,11:35:00,5829.77,5829.77,5829.77,5829.77,68
2002/5/16,11:36:00,5828.80,5828.80,5828.80,5828.80,93
2002/5/16,11:37:00,5827.58,5827.58,5827.58,5827.58,84
2002/5/16,11:38:00,5827.34,5827.34,5827.34,5827.34,71
2002/5/16,11:39:00,5826.21,5826.21,5826.21,5826.21,62
2002/5/16,11:40:00,5825.36,5825.36,5825.36,5825.36,88
2002/5/16,11:41:00,5827.00,5827.00,5827.00,5827.00,93
2002/5/16,11:42:00,5819.96,5819.96,5819.96,5819.96,138
2002/5/16,11:43:00,5827.74,5827.74,5827.74,5827.74,107
2002/5/16,11:44:00,5820.26,5820.26,5820.26,5820.26,92
2002/5/16,11:45:00,5819.26,5819.26,5819.26,5819.26,103
2002/5/16,11:46:00,5818.40,5818.40,5818.40,5818.40,106
2002/5/16,11:47:00,5822.93,5822.93,5822.93,5822.93,100
2002/5/16,11:48:00,5824.47,5824.47,5824.47,5824.47,86
2002/5/16,11:49:00,5828.72,5828.72,5828.72,5828.72,65
2002/5/16,11:50:00,5830.04,5830.04,5830.04,5830.04,102
2002/5/16,11:51:00,5833.03,5833.03,5833.03,5833.03,141
2002/5/16,11:52:00,5831.08,5831.08,5831.08,5831.08,108
2002/5/16,11:53:00,5828.80,5828.80,5828.80,5828.80,130
2002/5/16,11:54:00,5832.56,5832.56,5832.56,5832.56,136
2002/5/16,11:55:00,5836.44,5836.44,5836.44,5836.44,139
2002/5/16,11:56:00,5836.10,5836.10,5836.10,5836.10,94
2002/5/16,11:57:00,5833.42,5833.42,5833.42,5833.42,139
2002/5/16,11:58:00,5840.07,5840.07,5840.07,5840.07,114
2002/5/16,11:59:00,5836.39,5836.39,5836.39,5836.39,103
2002/5/16,12:00:00,5841.20,5841.20,5841.20,5841.20,148
2002/5/16,12:01:00,5841.49,5841.49,5841.49,5841.49,159
2002/5/16,12:02:00,5839.36,5839.36,5839.36,5839.36,166
2002/5/16,12:03:00,5841.64,5841.64,5841.64,5841.64,177
2002/5/16,12:04:00,5842.31,5842.31,5842.31,5842.31,122
2002/5/16,12:05:00,5846.40,5846.40,5846.40,5846.40,206
2002/5/16,12:06:00,5847.72,5847.72,5847.72,5847.72,192
2002/5/16,12:07:00,5848.87,5848.87,5848.87,5848.87,213
2002/5/16,12:08:00,5849.40,5849.40,5849.40,5849.40,148
2002/5/16,12:09:00,5847.30,5847.30,5847.30,5847.30,158
2002/5/16,12:10:00,5845.45,5845.45,5845.45,5845.45,182
2002/5/16,12:11:00,5843.19,5843.19,5843.19,5843.19,141
2002/5/16,12:12:00,5839.74,5839.74,5839.74,5839.74,189
2002/5/16,12:13:00,5837.05,5837.05,5837.05,5837.05,119
2002/5/16,12:14:00,5836.23,5836.23,5836.23,5836.23,118
2002/5/16,12:15:00,5838.31,5838.31,5838.31,5838.31,106
2002/5/16,12:16:00,5837.01,5837.01,5837.01,5837.01,97
2002/5/16,12:17:00,5831.84,5831.84,5831.84,5831.84,123
2002/5/16,12:18:00,5833.34,5833.34,5833.34,5833.34,84
2002/5/16,12:19:00,5827.96,5827.96,5827.96,5827.96,132
2002/5/16,12:20:00,5830.77,5830.77,5830.77,5830.77,81
2002/5/16,12:21:00,5830.59,5830.59,5830.59,5830.59,124
2002/5/16,12:22:00,5829.30,5829.30,5829.30,5829.30,121
2002/5/16,12:23:00,5826.69,5826.69,5826.69,5826.69,124
2002/5/16,12:24:00,5829.47,5829.47,5829.47,5829.47,123
2002/5/16,12:25:00,5823.03,5823.03,5823.03,5823.03,155
2002/5/16,12:26:00,5820.94,5820.94,5820.94,5820.94,161
2002/5/16,12:27:00,5817.20,5817.20,5817.20,5817.20,171
2002/5/16,12:28:00,5816.57,5816.57,5816.57,5816.57,189
2002/5/16,12:29:00,5817.19,5817.19,5817.19,5817.19,138
2002/5/16,12:30:00,5814.48,5814.48,5814.48,5814.48,245
2002/5/16,12:31:00,5818.30,5818.30,5818.30,5818.30,160
2002/5/16,12:32:00,5814.12,5814.12,5814.12,5814.12,147
2002/5/16,12:33:00,5820.39,5820.39,5820.39,5820.39,151
2002/5/16,12:34:00,5817.62,5817.62,5817.62,5817.62,138
2002/5/16,12:35:00,5817.87,5817.87,5817.87,5817.87,116
2002/5/16,12:36:00,5822.74,5822.74,5822.74,5822.74,129
2002/5/16,12:37:00,5819.09,5819.09,5819.09,5819.09,153
2002/5/16,12:38:00,5822.92,5822.92,5822.92,5822.92,91
2002/5/16,12:39:00,5821.97,5821.97,5821.97,5821.97,118
2002/5/16,12:40:00,5816.08,5816.08,5816.08,5816.08,132
2002/5/16,12:41:00,5820.05,5820.05,5820.05,5820.05,166
2002/5/16,12:42:00,5821.95,5821.95,5821.95,5821.95,138
2002/5/16,12:43:00,5821.88,5821.88,5821.88,5821.88,117
2002/5/16,12:44:00,5816.05,5816.05,5816.05,5816.05,123
2002/5/16,12:45:00,5815.92,5815.92,5815.92,5815.92,106
2002/5/16,12:46:00,5821.10,5821.10,5821.10,5821.10,121
2002/5/16,12:47:00,5818.33,5818.33,5818.33,5818.33,133
2002/5/16,12:48:00,5819.61,5819.61,5819.61,5819.61,113
2002/5/16,12:49:00,5821.32,5821.32,5821.32,5821.32,121
2002/5/16,12:50:00,5820.69,5820.69,5820.69,5820.69,131
2002/5/16,12:51:00,5827.05,5827.05,5827.05,5827.05,129
2002/5/16,12:52:00,5827.05,5827.05,5827.05,5827.05,119
2002/5/16,12:53:00,5825.01,5825.01,5825.01,5825.01,112
2002/5/16,12:54:00,5829.20,5829.20,5829.20,5829.20,103
2002/5/16,12:55:00,5826.52,5826.52,5826.52,5826.52,137
2002/5/16,12:56:00,5834.77,5834.77,5834.77,5834.77,177
2002/5/16,12:57:00,5832.72,5832.72,5832.72,5832.72,143
2002/5/16,12:58:00,5837.76,5837.76,5837.76,5837.76,149
2002/5/16,12:59:00,5838.73,5838.73,5838.73,5838.73,204
2002/5/16,13:00:00,5844.06,5844.06,5844.06,5844.06,163
2002/5/16,13:01:00,5840.42,5840.42,5840.42,5840.42,216
2002/5/16,13:02:00,5840.94,5840.94,5840.94,5840.94,206
2002/5/16,13:03:00,5841.63,5841.63,5841.63,5841.63,200
2002/5/16,13:04:00,5848.16,5848.16,5848.16,5848.16,144
2002/5/16,13:05:00,5849.27,5849.27,5849.27,5849.27,145
2002/5/16,13:06:00,5848.56,5848.56,5848.56,5848.56,184
2002/5/16,13:07:00,5847.58,5847.58,5847.58,5847.58,193
2002/5/16,13:08:00,5847.02,5847.02,5847.02,5847.02,228
2002/5/16,13:09:00,5842.01,5842.01,5842.01,5842.01,219
2002/5/16,13:10:00,5842.00,5842.00,5842.00,5842.00,206
2002/5/16,13:11:00,5835.00,5835.00,5835.00,5835.00,241
2002/5/16,13:12:00,5830.89,5830.89,5830.89,5830.89,232
2002/5/16,13:13:00,5832.30,5832.30,5832.30,5832.30,207
2002/5/16,13:14:00,5826.29,5826.29,5826.29,5826.29,278
2002/5/16,13:15:00,5821.06,5821.06,5821.06,5821.06,231
2002/5/16,13:16:00,5818.48,5818.48,5818.48,5818.48,317
2002/5/16,13:17:00,5816.76,5816.76,5816.76,5816.76,355
2002/5/16,13:18:00,5813.07,5813.07,5813.07,5813.07,421
2002/5/16,13:19:00,5814.24,5814.24,5814.24,5814.24,365
2002/5/16,13:20:00,5812.55,5812.55,5812.55,5812.55,408
2002/5/16,13:21:00,5803.97,5803.97,5803.97,5803.97,439
2002/5/16,13:22:00,5806.60,5806.60,5806.60,5806.60,584
2002/5/16,13:23:00,5806.32,5806.32,5806.32,5806.32,487
2002/5/16,13:24:00,5800.21,5800.21,5800.21,5800.21,468
2002/5/16,13:25:00,5797.29,5797.29,5797.29,5797.29,537
2002/5/16,13:26:00,5795.84,5795.84,5795.84,5795.84,493
2002/5/16,13:27:00,5800.82,5800.82,5800.82,5800.82,608
2002/5/16,13:28:00,5795.88,5795.88,5795.88,5795.88,529
2002/5/16,13:29:00,5797.15,5797.15,5797.15,5797.15,583
2002/5/16,13:30:00,5801.47,5801.47,5801.47,5801.47,2311
2002/5/17,09:00:00,5801.47,5801.47,5801.47,5801.47,0
2002/5/17,09:01:00,5830.72,5830.72,5830.72,5830.72,0
2002/5/17,09:02:00,5841.11,5841.11,5841.11,5841.11,1716
2002/5/17,09:03:00,5843.26,5843.26,5843.26,5843.26,566
2002/5/17,09:04:00,5843.15,5843.15,5843.15,5843.15,678
2002/5/17,09:05:00,5836.41,5836.41,5836.41,5836.41,664
2002/5/17,09:06:00,5835.64,5835.64,5835.64,5835.64,561
2002/5/17,09:07:00,5825.45,5825.45,5825.45,5825.45,545
2002/5/17,09:08:00,5820.75,5820.75,5820.75,5820.75,503
2002/5/17,09:09:00,5816.37,5816.37,5816.37,5816.37,515
2002/5/17,09:10:00,5806.12,5806.12,5806.12,5806.12,477
2002/5/17,09:11:00,5806.04,5806.04,5806.04,5806.04,589
2002/5/17,09:12:00,5794.62,5794.62,5794.62,5794.62,612
2002/5/17,09:13:00,5797.02,5797.02,5797.02,5797.02,671
2002/5/17,09:14:00,5792.99,5792.99,5792.99,5792.99,576
2002/5/17,09:15:00,5789.87,5789.87,5789.87,5789.87,582
2002/5/17,09:16:00,5791.65,5791.65,5791.65,5791.65,602
2002/5/17,09:17:00,5800.55,5800.55,5800.55,5800.55,455
2002/5/17,09:18:00,5805.96,5805.96,5805.96,5805.96,509
2002/5/17,09:19:00,5813.21,5813.21,5813.21,5813.21,570
2002/5/17,09:20:00,5819.35,5819.35,5819.35,5819.35,470
2002/5/17,09:21:00,5824.63,5824.63,5824.63,5824.63,617
2002/5/17,09:22:00,5832.68,5832.68,5832.68,5832.68,805
2002/5/17,09:23:00,5836.91,5836.91,5836.91,5836.91,815
2002/5/17,09:24:00,5843.77,5843.77,5843.77,5843.77,842
2002/5/17,09:25:00,5842.16,5842.16,5842.16,5842.16,819
2002/5/17,09:26:00,5844.20,5844.20,5844.20,5844.20,728
2002/5/17,09:27:00,5835.02,5835.02,5835.02,5835.02,570
2002/5/17,09:28:00,5835.05,5835.05,5835.05,5835.05,521
2002/5/17,09:29:00,5831.14,5831.14,5831.14,5831.14,414
2002/5/17,09:30:00,5833.10,5833.10,5833.10,5833.10,332
2002/5/17,09:31:00,5829.65,5829.65,5829.65,5829.65,313
2002/5/17,09:32:00,5823.21,5823.21,5823.21,5823.21,283
2002/5/17,09:33:00,5826.18,5826.18,5826.18,5826.18,392
2002/5/17,09:34:00,5822.28,5822.28,5822.28,5822.28,229
2002/5/17,09:35:00,5821.28,5821.28,5821.28,5821.28,285
2002/5/17,09:36:00,5820.78,5820.78,5820.78,5820.78,250
2002/5/17,09:37:00,5819.52,5819.52,5819.52,5819.52,323
2002/5/17,09:38:00,5817.64,5817.64,5817.64,5817.64,254
2002/5/17,09:39:00,5822.01,5822.01,5822.01,5822.01,231
2002/5/17,09:40:00,5821.82,5821.82,5821.82,5821.82,282
2002/5/17,09:41:00,5819.90,5819.90,5819.90,5819.90,286
2002/5/17,09:42:00,5826.78,5826.78,5826.78,5826.78,242
2002/5/17,09:43:00,5824.02,5824.02,5824.02,5824.02,304
2002/5/17,09:44:00,5831.46,5831.46,5831.46,5831.46,347
2002/5/17,09:45:00,5836.36,5836.36,5836.36,5836.36,364
2002/5/17,09:46:00,5839.37,5839.37,5839.37,5839.37,357
2002/5/17,09:47:00,5838.56,5838.56,5838.56,5838.56,373
2002/5/17,09:48:00,5840.01,5840.01,5840.01,5840.01,397
2002/5/17,09:49:00,5841.66,5841.66,5841.66,5841.66,330
2002/5/17,09:50:00,5839.35,5839.35,5839.35,5839.35,418
2002/5/17,09:51:00,5843.06,5843.06,5843.06,5843.06,434
2002/5/17,09:52:00,5846.34,5846.34,5846.34,5846.34,547
2002/5/17,09:53:00,5848.45,5848.45,5848.45,5848.45,487
2002/5/17,09:54:00,5849.79,5849.79,5849.79,5849.79,517
2002/5/17,09:55:00,5851.80,5851.80,5851.80,5851.80,483
2002/5/17,09:56:00,5854.04,5854.04,5854.04,5854.04,388
2002/5/17,09:57:00,5855.35,5855.35,5855.35,5855.35,368
2002/5/17,09:58:00,5861.88,5861.88,5861.88,5861.88,423
2002/5/17,09:59:00,5861.49,5861.49,5861.49,5861.49,421
2002/5/17,10:00:00,5863.02,5863.02,5863.02,5863.02,386
2002/5/17,10:01:00,5861.17,5861.17,5861.17,5861.17,477
2002/5/17,10:02:00,5857.30,5857.30,5857.30,5857.30,363
2002/5/17,10:03:00,5850.58,5850.58,5850.58,5850.58,353
2002/5/17,10:04:00,5846.33,5846.33,5846.33,5846.33,350
2002/5/17,10:05:00,5845.61,5845.61,5845.61,5845.61,245
2002/5/17,10:06:00,5844.45,5844.45,5844.45,5844.45,340
2002/5/17,10:07:00,5846.86,5846.86,5846.86,5846.86,269
2002/5/17,10:08:00,5844.79,5844.79,5844.79,5844.79,235
2002/5/17,10:09:00,5838.56,5838.56,5838.56,5838.56,167
2002/5/17,10:10:00,5837.91,5837.91,5837.91,5837.91,168
2002/5/17,10:11:00,5837.01,5837.01,5837.01,5837.01,156
2002/5/17,10:12:00,5841.90,5841.90,5841.90,5841.90,200
2002/5/17,10:13:00,5837.86,5837.86,5837.86,5837.86,188
2002/5/17,10:14:00,5841.52,5841.52,5841.52,5841.52,242
2002/5/17,10:15:00,5840.49,5840.49,5840.49,5840.49,176
2002/5/17,10:16:00,5840.42,5840.42,5840.42,5840.42,270
2002/5/17,10:17:00,5841.43,5841.43,5841.43,5841.43,153
2002/5/17,10:18:00,5840.87,5840.87,5840.87,5840.87,161
2002/5/17,10:19:00,5841.54,5841.54,5841.54,5841.54,178
2002/5/17,10:20:00,5845.64,5845.64,5845.64,5845.64,142
2002/5/17,10:21:00,5842.48,5842.48,5842.48,5842.48,161
2002/5/17,10:22:00,5847.60,5847.60,5847.60,5847.60,176
2002/5/17,10:23:00,5849.29,5849.29,5849.29,5849.29,193
2002/5/17,10:24:00,5848.30,5848.30,5848.30,5848.30,183
2002/5/17,10:25:00,5849.31,5849.31,5849.31,5849.31,242
2002/5/17,10:26:00,5853.56,5853.56,5853.56,5853.56,193
2002/5/17,10:27:00,5859.30,5859.30,5859.30,5859.30,211
2002/5/17,10:28:00,5862.09,5862.09,5862.09,5862.09,321
2002/5/17,10:29:00,5859.21,5859.21,5859.21,5859.21,274
2002/5/17,10:30:00,5863.31,5863.31,5863.31,5863.31,302
2002/5/17,10:31:00,5863.56,5863.56,5863.56,5863.56,337
2002/5/17,10:32:00,5863.87,5863.87,5863.87,5863.87,319
2002/5/17,10:33:00,5865.44,5865.44,5865.44,5865.44,315
2002/5/17,10:34:00,5865.44,5865.44,5865.44,5865.44,309
2002/5/17,10:35:00,5863.05,5863.05,5863.05,5863.05,241
2002/5/17,10:36:00,5857.50,5857.50,5857.50,5857.50,216
2002/5/17,10:37:00,5861.14,5861.14,5861.14,5861.14,230
2002/5/17,10:38:00,5856.25,5856.25,5856.25,5856.25,205
2002/5/17,10:39:00,5856.94,5856.94,5856.94,5856.94,191
2002/5/17,10:40:00,5857.55,5857.55,5857.55,5857.55,200
2002/5/17,10:41:00,5849.99,5849.99,5849.99,5849.99,227
2002/5/17,10:42:00,5855.68,5855.68,5855.68,5855.68,200
2002/5/17,10:43:00,5846.98,5846.98,5846.98,5846.98,196
2002/5/17,10:44:00,5843.12,5843.12,5843.12,5843.12,181
2002/5/17,10:45:00,5841.78,5841.78,5841.78,5841.78,193
2002/5/17,10:46:00,5839.63,5839.63,5839.63,5839.63,238
2002/5/17,10:47:00,5842.00,5842.00,5842.00,5842.00,279
2002/5/17,10:48:00,5836.53,5836.53,5836.53,5836.53,197
2002/5/17,10:49:00,5838.37,5838.37,5838.37,5838.37,176
2002/5/17,10:50:00,5835.48,5835.48,5835.48,5835.48,185
2002/5/17,10:51:00,5835.17,5835.17,5835.17,5835.17,191
2002/5/17,10:52:00,5840.97,5840.97,5840.97,5840.97,170
2002/5/17,10:53:00,5836.38,5836.38,5836.38,5836.38,180
2002/5/17,10:54:00,5838.11,5838.11,5838.11,5838.11,158
2002/5/17,10:55:00,5838.30,5838.30,5838.30,5838.30,150
2002/5/17,10:56:00,5837.98,5837.98,5837.98,5837.98,133
2002/5/17,10:57:00,5841.75,5841.75,5841.75,5841.75,150
2002/5/17,10:58:00,5836.52,5836.52,5836.52,5836.52,119
2002/5/17,10:59:00,5842.97,5842.97,5842.97,5842.97,92
2002/5/17,11:00:00,5842.47,5842.47,5842.47,5842.47,102
2002/5/17,11:01:00,5840.33,5840.33,5840.33,5840.33,176
2002/5/17,11:02:00,5843.77,5843.77,5843.77,5843.77,120
2002/5/17,11:03:00,5839.09,5839.09,5839.09,5839.09,165
2002/5/17,11:04:00,5837.99,5837.99,5837.99,5837.99,128
2002/5/17,11:05:00,5835.84,5835.84,5835.84,5835.84,91
2002/5/17,11:06:00,5833.85,5833.85,5833.85,5833.85,131
2002/5/17,11:07:00,5828.84,5828.84,5828.84,5828.84,176
2002/5/17,11:08:00,5826.09,5826.09,5826.09,5826.09,214
2002/5/17,11:09:00,5823.71,5823.71,5823.71,5823.71,218
2002/5/17,11:10:00,5822.57,5822.57,5822.57,5822.57,283
2002/5/17,11:11:00,5817.83,5817.83,5817.83,5817.83,349
2002/5/17,11:12:00,5815.16,5815.16,5815.16,5815.16,310
2002/5/17,11:13:00,5817.77,5817.77,5817.77,5817.77,280
2002/5/17,11:14:00,5812.30,5812.30,5812.30,5812.30,288
2002/5/17,11:15:00,5813.92,5813.92,5813.92,5813.92,235
2002/5/17,11:16:00,5815.71,5815.71,5815.71,5815.71,288
2002/5/17,11:17:00,5817.35,5817.35,5817.35,5817.35,284
2002/5/17,11:18:00,5811.99,5811.99,5811.99,5811.99,234
2002/5/17,11:19:00,5815.31,5815.31,5815.31,5815.31,235
2002/5/17,11:20:00,5819.04,5819.04,5819.04,5819.04,174
2002/5/17,11:21:00,5817.98,5817.98,5817.98,5817.98,193
2002/5/17,11:22:00,5818.57,5818.57,5818.57,5818.57,145
2002/5/17,11:23:00,5815.96,5815.96,5815.96,5815.96,145
2002/5/17,11:24:00,5819.28,5819.28,5819.28,5819.28,124
2002/5/17,11:25:00,5820.64,5820.64,5820.64,5820.64,109
2002/5/17,11:26:00,5814.08,5814.08,5814.08,5814.08,110
2002/5/17,11:27:00,5812.46,5812.46,5812.46,5812.46,116
2002/5/17,11:28:00,5811.85,5811.85,5811.85,5811.85,106
2002/5/17,11:29:00,5809.83,5809.83,5809.83,5809.83,138
2002/5/17,11:30:00,5807.35,5807.35,5807.35,5807.35,111
2002/5/17,11:31:00,5805.98,5805.98,5805.98,5805.98,149
2002/5/17,11:32:00,5802.04,5802.04,5802.04,5802.04,273
2002/5/17,11:33:00,5801.19,5801.19,5801.19,5801.19,193
2002/5/17,11:34:00,5802.60,5802.60,5802.60,5802.60,200
2002/5/17,11:35:00,5796.66,5796.66,5796.66,5796.66,209
2002/5/17,11:36:00,5796.82,5796.82,5796.82,5796.82,206
2002/5/17,11:37:00,5795.92,5795.92,5795.92,5795.92,212
2002/5/17,11:38:00,5797.31,5797.31,5797.31,5797.31,202
2002/5/17,11:39:00,5801.55,5801.55,5801.55,5801.55,202
2002/5/17,11:40:00,5797.45,5797.45,5797.45,5797.45,160
2002/5/17,11:41:00,5805.80,5805.80,5805.80,5805.80,188
2002/5/17,11:42:00,5804.19,5804.19,5804.19,5804.19,173
2002/5/17,11:43:00,5808.72,5808.72,5808.72,5808.72,154
2002/5/17,11:44:00,5806.82,5806.82,5806.82,5806.82,127
2002/5/17,11:45:00,5813.45,5813.45,5813.45,5813.45,164
2002/5/17,11:46:00,5812.15,5812.15,5812.15,5812.15,163
2002/5/17,11:47:00,5811.68,5811.68,5811.68,5811.68,184
2002/5/17,11:48:00,5815.24,5815.24,5815.24,5815.24,156
2002/5/17,11:49:00,5816.89,5816.89,5816.89,5816.89,121
2002/5/17,11:50:00,5814.88,5814.88,5814.88,5814.88,109
2002/5/17,11:51:00,5811.00,5811.00,5811.00,5811.00,186
2002/5/17,11:52:00,5809.70,5809.70,5809.70,5809.70,240
2002/5/17,11:53:00,5808.55,5808.55,5808.55,5808.55,110
2002/5/17,11:54:00,5806.97,5806.97,5806.97,5806.97,131
2002/5/17,11:55:00,5805.87,5805.87,5805.87,5805.87,88
2002/5/17,11:56:00,5803.77,5803.77,5803.77,5803.77,130
2002/5/17,11:57:00,5805.46,5805.46,5805.46,5805.46,140
2002/5/17,11:58:00,5802.14,5802.14,5802.14,5802.14,119
2002/5/17,11:59:00,5801.96,5801.96,5801.96,5801.96,132
2002/5/17,12:00:00,5803.86,5803.86,5803.86,5803.86,157
2002/5/17,12:01:00,5808.31,5808.31,5808.31,5808.31,143
2002/5/17,12:02:00,5805.33,5805.33,5805.33,5805.33,112
2002/5/17,12:03:00,5804.47,5804.47,5804.47,5804.47,96
2002/5/17,12:04:00,5806.77,5806.77,5806.77,5806.77,99
2002/5/17,12:05:00,5805.10,5805.10,5805.10,5805.10,84
2002/5/17,12:06:00,5807.54,5807.54,5807.54,5807.54,80
2002/5/17,12:07:00,5810.20,5810.20,5810.20,5810.20,101
2002/5/17,12:08:00,5806.90,5806.90,5806.90,5806.90,98
2002/5/17,12:09:00,5808.07,5808.07,5808.07,5808.07,77
2002/5/17,12:10:00,5811.58,5811.58,5811.58,5811.58,98
2002/5/17,12:11:00,5811.18,5811.18,5811.18,5811.18,78
2002/5/17,12:12:00,5813.68,5813.68,5813.68,5813.68,97
2002/5/17,12:13:00,5813.22,5813.22,5813.22,5813.22,99
2002/5/17,12:14:00,5815.65,5815.65,5815.65,5815.65,136
2002/5/17,12:15:00,5817.46,5817.46,5817.46,5817.46,120
2002/5/17,12:16:00,5819.30,5819.30,5819.30,5819.30,181
2002/5/17,12:17:00,5814.68,5814.68,5814.68,5814.68,175
2002/5/17,12:18:00,5821.98,5821.98,5821.98,5821.98,185
2002/5/17,12:19:00,5821.46,5821.46,5821.46,5821.46,147
2002/5/17,12:20:00,5827.30,5827.30,5827.30,5827.30,106
2002/5/17,12:21:00,5831.42,5831.42,5831.42,5831.42,130
2002/5/17,12:22:00,5832.65,5832.65,5832.65,5832.65,130
2002/5/17,12:23:00,5828.71,5828.71,5828.71,5828.71,134
2002/5/17,12:24:00,5828.09,5828.09,5828.09,5828.09,129
2002/5/17,12:25:00,5823.28,5823.28,5823.28,5823.28,138
2002/5/17,12:26:00,5821.48,5821.48,5821.48,5821.48,148
2002/5/17,12:27:00,5819.66,5819.66,5819.66,5819.66,154
2002/5/17,12:28:00,5819.17,5819.17,5819.17,5819.17,117
2002/5/17,12:29:00,5822.10,5822.10,5822.10,5822.10,175
2002/5/17,12:30:00,5818.07,5818.07,5818.07,5818.07,121
2002/5/17,12:31:00,5822.13,5822.13,5822.13,5822.13,149
2002/5/17,12:32:00,5820.59,5820.59,5820.59,5820.59,123
2002/5/17,12:33:00,5824.03,5824.03,5824.03,5824.03,102
2002/5/17,12:34:00,5819.77,5819.77,5819.77,5819.77,100
2002/5/17,12:35:00,5824.12,5824.12,5824.12,5824.12,118
2002/5/17,12:36:00,5824.71,5824.71,5824.71,5824.71,125
2002/5/17,12:37:00,5826.21,5826.21,5826.21,5826.21,139
2002/5/17,12:38:00,5820.44,5820.44,5820.44,5820.44,114
2002/5/17,12:39:00,5822.24,5822.24,5822.24,5822.24,143
2002/5/17,12:40:00,5821.43,5821.43,5821.43,5821.43,126
2002/5/17,12:41:00,5819.69,5819.69,5819.69,5819.69,183
2002/5/17,12:42:00,5818.75,5818.75,5818.75,5818.75,167
2002/5/17,12:43:00,5825.01,5825.01,5825.01,5825.01,202
2002/5/17,12:44:00,5824.66,5824.66,5824.66,5824.66,172
2002/5/17,12:45:00,5824.38,5824.38,5824.38,5824.38,107
2002/5/17,12:46:00,5818.41,5818.41,5818.41,5818.41,158
2002/5/17,12:47:00,5817.56,5817.56,5817.56,5817.56,120
2002/5/17,12:48:00,5821.15,5821.15,5821.15,5821.15,136
2002/5/17,12:49:00,5820.28,5820.28,5820.28,5820.28,161
2002/5/17,12:50:00,5815.08,5815.08,5815.08,5815.08,153
2002/5/17,12:51:00,5818.74,5818.74,5818.74,5818.74,162
2002/5/17,12:52:00,5821.51,5821.51,5821.51,5821.51,187
2002/5/17,12:53:00,5815.87,5815.87,5815.87,5815.87,162
2002/5/17,12:54:00,5818.64,5818.64,5818.64,5818.64,126
2002/5/17,12:55:00,5818.84,5818.84,5818.84,5818.84,149
2002/5/17,12:56:00,5820.84,5820.84,5820.84,5820.84,228
2002/5/17,12:57:00,5820.99,5820.99,5820.99,5820.99,183
2002/5/17,12:58:00,5821.36,5821.36,5821.36,5821.36,208
2002/5/17,12:59:00,5822.22,5822.22,5822.22,5822.22,159
2002/5/17,13:00:00,5817.07,5817.07,5817.07,5817.07,128
2002/5/17,13:01:00,5820.36,5820.36,5820.36,5820.36,166
2002/5/17,13:02:00,5819.33,5819.33,5819.33,5819.33,152
2002/5/17,13:03:00,5813.88,5813.88,5813.88,5813.88,157
2002/5/17,13:04:00,5813.51,5813.51,5813.51,5813.51,137
2002/5/17,13:05:00,5810.59,5810.59,5810.59,5810.59,164
2002/5/17,13:06:00,5807.32,5807.32,5807.32,5807.32,240
2002/5/17,13:07:00,5804.68,5804.68,5804.68,5804.68,297
2002/5/17,13:08:00,5796.50,5796.50,5796.50,5796.50,382
2002/5/17,13:09:00,5793.47,5793.47,5793.47,5793.47,402
2002/5/17,13:10:00,5788.47,5788.47,5788.47,5788.47,444
2002/5/17,13:11:00,5785.92,5785.92,5785.92,5785.92,469
2002/5/17,13:12:00,5784.16,5784.16,5784.16,5784.16,648
2002/5/17,13:13:00,5781.60,5781.60,5781.60,5781.60,489
2002/5/17,13:14:00,5779.90,5779.90,5779.90,5779.90,391
2002/5/17,13:15:00,5779.43,5779.43,5779.43,5779.43,458
2002/5/17,13:16:00,5783.52,5783.52,5783.52,5783.52,532
2002/5/17,13:17:00,5780.80,5780.80,5780.80,5780.80,523
2002/5/17,13:18:00,5795.02,5795.02,5795.02,5795.02,364
2002/5/17,13:19:00,5793.53,5793.53,5793.53,5793.53,344
2002/5/17,13:20:00,5798.29,5798.29,5798.29,5798.29,378
2002/5/17,13:21:00,5800.92,5800.92,5800.92,5800.92,386
2002/5/17,13:22:00,5803.05,5803.05,5803.05,5803.05,431
2002/5/17,13:23:00,5800.97,5800.97,5800.97,5800.97,433
2002/5/17,13:24:00,5796.77,5796.77,5796.77,5796.77,383
2002/5/17,13:25:00,5795.96,5795.96,5795.96,5795.96,437
2002/5/17,13:26:00,5791.57,5791.57,5791.57,5791.57,431
2002/5/17,13:27:00,5789.78,5789.78,5789.78,5789.78,413
2002/5/17,13:28:00,5783.37,5783.37,5783.37,5783.37,490
2002/5/17,13:29:00,5790.34,5790.34,5790.34,5790.34,630
2002/5/17,13:30:00,5789.84,5789.84,5789.84,5789.84,2855
2002/5/20,09:00:00,5789.84,5789.84,5789.84,5789.84,0
2002/5/20,09:01:00,5739.45,5739.45,5739.45,5739.45,0
2002/5/20,09:02:00,5729.28,5729.28,5729.28,5729.28,2074
2002/5/20,09:03:00,5734.03,5734.03,5734.03,5734.03,453
2002/5/20,09:04:00,5723.34,5723.34,5723.34,5723.34,515
2002/5/20,09:05:00,5725.05,5725.05,5725.05,5725.05,526
2002/5/20,09:06:00,5720.44,5720.44,5720.44,5720.44,507
2002/5/20,09:07:00,5715.69,5715.69,5715.69,5715.69,580
2002/5/20,09:08:00,5716.31,5716.31,5716.31,5716.31,564
2002/5/20,09:09:00,5714.51,5714.51,5714.51,5714.51,472
2002/5/20,09:10:00,5712.87,5712.87,5712.87,5712.87,431
2002/5/20,09:11:00,5707.55,5707.55,5707.55,5707.55,418
2002/5/20,09:12:00,5695.77,5695.77,5695.77,5695.77,490
2002/5/20,09:13:00,5682.03,5682.03,5682.03,5682.03,484
2002/5/20,09:14:00,5675.98,5675.98,5675.98,5675.98,635
2002/5/20,09:15:00,5667.70,5667.70,5667.70,5667.70,510
2002/5/20,09:16:00,5669.39,5669.39,5669.39,5669.39,657
2002/5/20,09:17:00,5666.59,5666.59,5666.59,5666.59,533
2002/5/20,09:18:00,5671.30,5671.30,5671.30,5671.30,449
2002/5/20,09:19:00,5676.78,5676.78,5676.78,5676.78,432
2002/5/20,09:20:00,5676.58,5676.58,5676.58,5676.58,473
2002/5/20,09:21:00,5686.23,5686.23,5686.23,5686.23,391
2002/5/20,09:22:00,5690.18,5690.18,5690.18,5690.18,395
2002/5/20,09:23:00,5691.70,5691.70,5691.70,5691.70,411
2002/5/20,09:24:00,5694.76,5694.76,5694.76,5694.76,337
2002/5/20,09:25:00,5689.75,5689.75,5689.75,5689.75,314
2002/5/20,09:26:00,5692.00,5692.00,5692.00,5692.00,260
2002/5/20,09:27:00,5688.07,5688.07,5688.07,5688.07,278
2002/5/20,09:28:00,5690.27,5690.27,5690.27,5690.27,270
2002/5/20,09:29:00,5687.38,5687.38,5687.38,5687.38,217
2002/5/20,09:30:00,5691.32,5691.32,5691.32,5691.32,216
2002/5/20,09:31:00,5683.19,5683.19,5683.19,5683.19,206
2002/5/20,09:32:00,5678.72,5678.72,5678.72,5678.72,188
2002/5/20,09:33:00,5673.98,5673.98,5673.98,5673.98,248
2002/5/20,09:34:00,5669.14,5669.14,5669.14,5669.14,312
2002/5/20,09:35:00,5666.89,5666.89,5666.89,5666.89,329
2002/5/20,09:36:00,5660.45,5660.45,5660.45,5660.45,406
2002/5/20,09:37:00,5659.76,5659.76,5659.76,5659.76,370
2002/5/20,09:38:00,5657.67,5657.67,5657.67,5657.67,377
2002/5/20,09:39:00,5647.31,5647.31,5647.31,5647.31,374
2002/5/20,09:40:00,5649.06,5649.06,5649.06,5649.06,323
2002/5/20,09:41:00,5643.46,5643.46,5643.46,5643.46,306
2002/5/20,09:42:00,5639.68,5639.68,5639.68,5639.68,346
2002/5/20,09:43:00,5644.18,5644.18,5644.18,5644.18,372
2002/5/20,09:44:00,5644.21,5644.21,5644.21,5644.21,348
2002/5/20,09:45:00,5643.37,5643.37,5643.37,5643.37,241
2002/5/20,09:46:00,5649.07,5649.07,5649.07,5649.07,264
2002/5/20,09:47:00,5655.07,5655.07,5655.07,5655.07,253
2002/5/20,09:48:00,5655.63,5655.63,5655.63,5655.63,244
2002/5/20,09:49:00,5656.20,5656.20,5656.20,5656.20,256
2002/5/20,09:50:00,5663.91,5663.91,5663.91,5663.91,198
2002/5/20,09:51:00,5666.03,5666.03,5666.03,5666.03,197
2002/5/20,09:52:00,5662.10,5662.10,5662.10,5662.10,193
2002/5/20,09:53:00,5670.91,5670.91,5670.91,5670.91,204
2002/5/20,09:54:00,5672.15,5672.15,5672.15,5672.15,230
2002/5/20,09:55:00,5672.82,5672.82,5672.82,5672.82,162
2002/5/20,09:56:00,5671.18,5671.18,5671.18,5671.18,180
2002/5/20,09:57:00,5671.14,5671.14,5671.14,5671.14,176
2002/5/20,09:58:00,5670.62,5670.62,5670.62,5670.62,162
2002/5/20,09:59:00,5664.91,5664.91,5664.91,5664.91,123
2002/5/20,10:00:00,5666.93,5666.93,5666.93,5666.93,117
2002/5/20,10:01:00,5663.22,5663.22,5663.22,5663.22,149
2002/5/20,10:02:00,5660.45,5660.45,5660.45,5660.45,150
2002/5/20,10:03:00,5660.25,5660.25,5660.25,5660.25,153
2002/5/20,10:04:00,5658.44,5658.44,5658.44,5658.44,155
2002/5/20,10:05:00,5656.74,5656.74,5656.74,5656.74,121
2002/5/20,10:06:00,5652.67,5652.67,5652.67,5652.67,166
2002/5/20,10:07:00,5652.87,5652.87,5652.87,5652.87,139
2002/5/20,10:08:00,5650.44,5650.44,5650.44,5650.44,152
2002/5/20,10:09:00,5650.92,5650.92,5650.92,5650.92,117
2002/5/20,10:10:00,5648.83,5648.83,5648.83,5648.83,153
2002/5/20,10:11:00,5649.14,5649.14,5649.14,5649.14,135
2002/5/20,10:12:00,5647.62,5647.62,5647.62,5647.62,152
2002/5/20,10:13:00,5645.44,5645.44,5645.44,5645.44,159
2002/5/20,10:14:00,5645.87,5645.87,5645.87,5645.87,170
2002/5/20,10:15:00,5646.83,5646.83,5646.83,5646.83,159
2002/5/20,10:16:00,5649.05,5649.05,5649.05,5649.05,131
2002/5/20,10:17:00,5651.04,5651.04,5651.04,5651.04,139
2002/5/20,10:18:00,5652.46,5652.46,5652.46,5652.46,174
2002/5/20,10:19:00,5653.43,5653.43,5653.43,5653.43,167
2002/5/20,10:20:00,5654.57,5654.57,5654.57,5654.57,157
2002/5/20,10:21:00,5658.03,5658.03,5658.03,5658.03,175
2002/5/20,10:22:00,5656.47,5656.47,5656.47,5656.47,197
2002/5/20,10:23:00,5650.76,5650.76,5650.76,5650.76,166
2002/5/20,10:24:00,5653.23,5653.23,5653.23,5653.23,143
2002/5/20,10:25:00,5656.59,5656.59,5656.59,5656.59,113
2002/5/20,10:26:00,5657.47,5657.47,5657.47,5657.47,126
2002/5/20,10:27:00,5651.21,5651.21,5651.21,5651.21,139
2002/5/20,10:28:00,5654.84,5654.84,5654.84,5654.84,131
2002/5/20,10:29:00,5653.23,5653.23,5653.23,5653.23,126
2002/5/20,10:30:00,5652.64,5652.64,5652.64,5652.64,137
2002/5/20,10:31:00,5651.70,5651.70,5651.70,5651.70,129
2002/5/20,10:32:00,5657.46,5657.46,5657.46,5657.46,153
2002/5/20,10:33:00,5658.11,5658.11,5658.11,5658.11,119
2002/5/20,10:34:00,5660.46,5660.46,5660.46,5660.46,163
2002/5/20,10:35:00,5660.72,5660.72,5660.72,5660.72,126
2002/5/20,10:36:00,5657.08,5657.08,5657.08,5657.08,143
2002/5/20,10:37:00,5655.14,5655.14,5655.14,5655.14,120
2002/5/20,10:38:00,5653.86,5653.86,5653.86,5653.86,148
2002/5/20,10:39:00,5654.13,5654.13,5654.13,5654.13,108
2002/5/20,10:40:00,5649.23,5649.23,5649.23,5649.23,120
2002/5/20,10:41:00,5649.65,5649.65,5649.65,5649.65,120
2002/5/20,10:42:00,5646.07,5646.07,5646.07,5646.07,166
2002/5/20,10:43:00,5639.96,5639.96,5639.96,5639.96,170
2002/5/20,10:44:00,5638.31,5638.31,5638.31,5638.31,257
2002/5/20,10:45:00,5637.08,5637.08,5637.08,5637.08,255
2002/5/20,10:46:00,5628.61,5628.61,5628.61,5628.61,335
2002/5/20,10:47:00,5626.02,5626.02,5626.02,5626.02,306
2002/5/20,10:48:00,5621.88,5621.88,5621.88,5621.88,286
2002/5/20,10:49:00,5621.74,5621.74,5621.74,5621.74,468
2002/5/20,10:50:00,5615.63,5615.63,5615.63,5615.63,520
2002/5/20,10:51:00,5612.00,5612.00,5612.00,5612.00,513
2002/5/20,10:52:00,5612.01,5612.01,5612.01,5612.01,469
2002/5/20,10:53:00,5610.60,5610.60,5610.60,5610.60,481
2002/5/20,10:54:00,5609.71,5609.71,5609.71,5609.71,304
2002/5/20,10:55:00,5606.99,5606.99,5606.99,5606.99,281
2002/5/20,10:56:00,5604.92,5604.92,5604.92,5604.92,289
2002/5/20,10:57:00,5605.49,5605.49,5605.49,5605.49,279
2002/5/20,10:58:00,5605.49,5605.49,5605.49,5605.49,279
2002/5/20,10:59:00,5606.09,5606.09,5606.09,5606.09,228
2002/5/20,11:00:00,5604.87,5604.87,5604.87,5604.87,219
2002/5/20,11:01:00,5606.74,5606.74,5606.74,5606.74,171
2002/5/20,11:02:00,5606.02,5606.02,5606.02,5606.02,163
2002/5/20,11:03:00,5607.39,5607.39,5607.39,5607.39,163
2002/5/20,11:04:00,5613.69,5613.69,5613.69,5613.69,173
2002/5/20,11:05:00,5611.46,5611.46,5611.46,5611.46,100
2002/5/20,11:06:00,5617.05,5617.05,5617.05,5617.05,137
2002/5/20,11:07:00,5619.33,5619.33,5619.33,5619.33,132
2002/5/20,11:08:00,5614.93,5614.93,5614.93,5614.93,125
2002/5/20,11:09:00,5621.35,5621.35,5621.35,5621.35,102
2002/5/20,11:10:00,5614.92,5614.92,5614.92,5614.92,120
2002/5/20,11:11:00,5619.62,5619.62,5619.62,5619.62,100
2002/5/20,11:12:00,5612.43,5612.43,5612.43,5612.43,93
2002/5/20,11:13:00,5612.46,5612.46,5612.46,5612.46,102
2002/5/20,11:14:00,5609.39,5609.39,5609.39,5609.39,117
2002/5/20,11:15:00,5615.82,5615.82,5615.82,5615.82,138
2002/5/20,11:16:00,5615.52,5615.52,5615.52,5615.52,143
2002/5/20,11:17:00,5606.98,5606.98,5606.98,5606.98,172
2002/5/20,11:18:00,5611.84,5611.84,5611.84,5611.84,155
2002/5/20,11:19:00,5603.98,5603.98,5603.98,5603.98,171
2002/5/20,11:20:00,5603.41,5603.41,5603.41,5603.41,194
2002/5/20,11:21:00,5605.99,5605.99,5605.99,5605.99,161
2002/5/20,11:22:00,5602.05,5602.05,5602.05,5602.05,227
2002/5/20,11:23:00,5602.07,5602.07,5602.07,5602.07,141
2002/5/20,11:24:00,5601.13,5601.13,5601.13,5601.13,179
2002/5/20,11:25:00,5598.91,5598.91,5598.91,5598.91,142
2002/5/20,11:26:00,5599.18,5599.18,5599.18,5599.18,138
2002/5/20,11:27:00,5595.92,5595.92,5595.92,5595.92,195
2002/5/20,11:28:00,5594.03,5594.03,5594.03,5594.03,243
2002/5/20,11:29:00,5592.00,5592.00,5592.00,5592.00,250
2002/5/20,11:30:00,5590.71,5590.71,5590.71,5590.71,217
2002/5/20,11:31:00,5591.50,5591.50,5591.50,5591.50,254
2002/5/20,11:32:00,5590.71,5590.71,5590.71,5590.71,221
2002/5/20,11:33:00,5590.54,5590.54,5590.54,5590.54,210
2002/5/20,11:34:00,5587.12,5587.12,5587.12,5587.12,202
2002/5/20,11:35:00,5586.04,5586.04,5586.04,5586.04,157
2002/5/20,11:36:00,5586.37,5586.37,5586.37,5586.37,178
2002/5/20,11:37:00,5584.15,5584.15,5584.15,5584.15,227
2002/5/20,11:38:00,5584.72,5584.72,5584.72,5584.72,207
2002/5/20,11:39:00,5582.84,5582.84,5582.84,5582.84,185
2002/5/20,11:40:00,5583.31,5583.31,5583.31,5583.31,147
2002/5/20,11:41:00,5585.19,5585.19,5585.19,5585.19,214
2002/5/20,11:42:00,5586.61,5586.61,5586.61,5586.61,212
2002/5/20,11:43:00,5586.73,5586.73,5586.73,5586.73,204
2002/5/20,11:44:00,5590.85,5590.85,5590.85,5590.85,139
2002/5/20,11:45:00,5594.74,5594.74,5594.74,5594.74,144
2002/5/20,11:46:00,5594.14,5594.14,5594.14,5594.14,168
2002/5/20,11:47:00,5597.03,5597.03,5597.03,5597.03,123
2002/5/20,11:48:00,5604.47,5604.47,5604.47,5604.47,126
2002/5/20,11:49:00,5604.22,5604.22,5604.22,5604.22,147
2002/5/20,11:50:00,5609.19,5609.19,5609.19,5609.19,208
2002/5/20,11:51:00,5612.05,5612.05,5612.05,5612.05,171
2002/5/20,11:52:00,5612.57,5612.57,5612.57,5612.57,235
2002/5/20,11:53:00,5613.06,5613.06,5613.06,5613.06,175
2002/5/20,11:54:00,5618.22,5618.22,5618.22,5618.22,193
2002/5/20,11:55:00,5614.54,5614.54,5614.54,5614.54,216
2002/5/20,11:56:00,5621.17,5621.17,5621.17,5621.17,199
2002/5/20,11:57:00,5622.21,5622.21,5622.21,5622.21,211
2002/5/20,11:58:00,5624.56,5624.56,5624.56,5624.56,180
2002/5/20,11:59:00,5626.95,5626.95,5626.95,5626.95,123
2002/5/20,12:00:00,5627.12,5627.12,5627.12,5627.12,142
2002/5/20,12:01:00,5627.20,5627.20,5627.20,5627.20,150
2002/5/20,12:02:00,5626.27,5626.27,5626.27,5626.27,128
2002/5/20,12:03:00,5626.28,5626.28,5626.28,5626.28,114
2002/5/20,12:04:00,5626.89,5626.89,5626.89,5626.89,113
2002/5/20,12:05:00,5622.56,5622.56,5622.56,5622.56,106
2002/5/20,12:06:00,5621.74,5621.74,5621.74,5621.74,111
2002/5/20,12:07:00,5621.03,5621.03,5621.03,5621.03,112
2002/5/20,12:08:00,5619.55,5619.55,5619.55,5619.55,91
2002/5/20,12:09:00,5619.18,5619.18,5619.18,5619.18,93
2002/5/20,12:10:00,5617.48,5617.48,5617.48,5617.48,102
2002/5/20,12:11:00,5619.71,5619.71,5619.71,5619.71,104
2002/5/20,12:12:00,5618.32,5618.32,5618.32,5618.32,99
2002/5/20,12:13:00,5620.59,5620.59,5620.59,5620.59,77
2002/5/20,12:14:00,5615.75,5615.75,5615.75,5615.75,78
2002/5/20,12:15:00,5624.31,5624.31,5624.31,5624.31,64
2002/5/20,12:16:00,5617.33,5617.33,5617.33,5617.33,77
2002/5/20,12:17:00,5619.14,5619.14,5619.14,5619.14,61
2002/5/20,12:18:00,5623.25,5623.25,5623.25,5623.25,91
2002/5/20,12:19:00,5618.79,5618.79,5618.79,5618.79,89
2002/5/20,12:20:00,5620.17,5620.17,5620.17,5620.17,106
2002/5/20,12:21:00,5617.40,5617.40,5617.40,5617.40,79
2002/5/20,12:22:00,5618.12,5618.12,5618.12,5618.12,68
2002/5/20,12:23:00,5615.31,5615.31,5615.31,5615.31,85
2002/5/20,12:24:00,5616.63,5616.63,5616.63,5616.63,72
2002/5/20,12:25:00,5615.96,5615.96,5615.96,5615.96,68
2002/5/20,12:26:00,5612.43,5612.43,5612.43,5612.43,72
2002/5/20,12:27:00,5611.16,5611.16,5611.16,5611.16,95
2002/5/20,12:28:00,5610.25,5610.25,5610.25,5610.25,96
2002/5/20,12:29:00,5610.54,5610.54,5610.54,5610.54,118
2002/5/20,12:30:00,5611.67,5611.67,5611.67,5611.67,83
2002/5/20,12:31:00,5610.87,5610.87,5610.87,5610.87,82
2002/5/20,12:32:00,5610.74,5610.74,5610.74,5610.74,95
2002/5/20,12:33:00,5609.99,5609.99,5609.99,5609.99,91
2002/5/20,12:34:00,5610.06,5610.06,5610.06,5610.06,107
2002/5/20,12:35:00,5608.89,5608.89,5608.89,5608.89,100
2002/5/20,12:36:00,5609.42,5609.42,5609.42,5609.42,82
2002/5/20,12:37:00,5606.19,5606.19,5606.19,5606.19,116
2002/5/20,12:38:00,5606.76,5606.76,5606.76,5606.76,123
2002/5/20,12:39:00,5606.48,5606.48,5606.48,5606.48,111
2002/5/20,12:40:00,5607.88,5607.88,5607.88,5607.88,92
2002/5/20,12:41:00,5607.98,5607.98,5607.98,5607.98,112
2002/5/20,12:42:00,5604.37,5604.37,5604.37,5604.37,81
2002/5/20,12:43:00,5606.64,5606.64,5606.64,5606.64,109
2002/5/20,12:44:00,5604.42,5604.42,5604.42,5604.42,81
2002/5/20,12:45:00,5605.07,5605.07,5605.07,5605.07,119
2002/5/20,12:46:00,5606.16,5606.16,5606.16,5606.16,142
2002/5/20,12:47:00,5607.33,5607.33,5607.33,5607.33,128
2002/5/20,12:48:00,5605.19,5605.19,5605.19,5605.19,126
2002/5/20,12:49:00,5604.06,5604.06,5604.06,5604.06,80
2002/5/20,12:50:00,5604.19,5604.19,5604.19,5604.19,90
2002/5/20,12:51:00,5607.33,5607.33,5607.33,5607.33,122
2002/5/20,12:52:00,5608.00,5608.00,5608.00,5608.00,108
2002/5/20,12:53:00,5603.07,5603.07,5603.07,5603.07,83
2002/5/20,12:54:00,5602.59,5602.59,5602.59,5602.59,128
2002/5/20,12:55:00,5601.82,5601.82,5601.82,5601.82,93
2002/5/20,12:56:00,5596.36,5596.36,5596.36,5596.36,130
2002/5/20,12:57:00,5592.14,5592.14,5592.14,5592.14,179
2002/5/20,12:58:00,5592.52,5592.52,5592.52,5592.52,227
2002/5/20,12:59:00,5588.93,5588.93,5588.93,5588.93,233
2002/5/20,13:00:00,5588.40,5588.40,5588.40,5588.40,202
2002/5/20,13:01:00,5584.42,5584.42,5584.42,5584.42,195
2002/5/20,13:02:00,5580.99,5580.99,5580.99,5580.99,284
2002/5/20,13:03:00,5579.82,5579.82,5579.82,5579.82,213
2002/5/20,13:04:00,5577.83,5577.83,5577.83,5577.83,333
2002/5/20,13:05:00,5577.86,5577.86,5577.86,5577.86,187
2002/5/20,13:06:00,5575.71,5575.71,5575.71,5575.71,243
2002/5/20,13:07:00,5573.57,5573.57,5573.57,5573.57,270
2002/5/20,13:08:00,5573.16,5573.16,5573.16,5573.16,270
2002/5/20,13:09:00,5574.23,5574.23,5574.23,5574.23,237
2002/5/20,13:10:00,5575.19,5575.19,5575.19,5575.19,252
2002/5/20,13:11:00,5580.17,5580.17,5580.17,5580.17,167
2002/5/20,13:12:00,5576.96,5576.96,5576.96,5576.96,208
2002/5/20,13:13:00,5583.11,5583.11,5583.11,5583.11,153
2002/5/20,13:14:00,5586.65,5586.65,5586.65,5586.65,137
2002/5/20,13:15:00,5583.28,5583.28,5583.28,5583.28,144
2002/5/20,13:16:00,5581.49,5581.49,5581.49,5581.49,148
2002/5/20,13:17:00,5588.34,5588.34,5588.34,5588.34,168
2002/5/20,13:18:00,5579.41,5579.41,5579.41,5579.41,177
2002/5/20,13:19:00,5575.98,5575.98,5575.98,5575.98,157
2002/5/20,13:20:00,5575.90,5575.90,5575.90,5575.90,160
2002/5/20,13:21:00,5572.13,5572.13,5572.13,5572.13,241
2002/5/20,13:22:00,5575.42,5575.42,5575.42,5575.42,354
2002/5/20,13:23:00,5568.84,5568.84,5568.84,5568.84,290
2002/5/20,13:24:00,5564.96,5564.96,5564.96,5564.96,328
2002/5/20,13:25:00,5567.56,5567.56,5567.56,5567.56,328
2002/5/20,13:26:00,5573.82,5573.82,5573.82,5573.82,324
2002/5/20,13:27:00,5571.39,5571.39,5571.39,5571.39,396
2002/5/20,13:28:00,5572.56,5572.56,5572.56,5572.56,423
2002/5/20,13:29:00,5575.77,5575.77,5575.77,5575.77,418
2002/5/20,13:30:00,5574.71,5574.71,5574.71,5574.71,1649
2002/5/21,09:00:00,5574.71,5574.71,5574.71,5574.71,0
2002/5/21,09:01:00,5497.98,5497.98,5497.98,5497.98,0
2002/5/21,09:02:00,5506.60,5506.60,5506.60,5506.60,2187
2002/5/21,09:03:00,5510.05,5510.05,5510.05,5510.05,416
2002/5/21,09:04:00,5519.32,5519.32,5519.32,5519.32,558
2002/5/21,09:05:00,5528.56,5528.56,5528.56,5528.56,501
2002/5/21,09:06:00,5533.56,5533.56,5533.56,5533.56,493
2002/5/21,09:07:00,5533.80,5533.80,5533.80,5533.80,477
2002/5/21,09:08:00,5536.22,5536.22,5536.22,5536.22,425
2002/5/21,09:09:00,5540.49,5540.49,5540.49,5540.49,390
2002/5/21,09:10:00,5535.95,5535.95,5535.95,5535.95,345
2002/5/21,09:11:00,5537.05,5537.05,5537.05,5537.05,357
2002/5/21,09:12:00,5533.05,5533.05,5533.05,5533.05,317
2002/5/21,09:13:00,5531.73,5531.73,5531.73,5531.73,327
2002/5/21,09:14:00,5531.49,5531.49,5531.49,5531.49,320
2002/5/21,09:15:00,5520.69,5520.69,5520.69,5520.69,304
2002/5/21,09:16:00,5517.74,5517.74,5517.74,5517.74,330
2002/5/21,09:17:00,5507.49,5507.49,5507.49,5507.49,349
2002/5/21,09:18:00,5502.68,5502.68,5502.68,5502.68,323
2002/5/21,09:19:00,5499.06,5499.06,5499.06,5499.06,393
2002/5/21,09:20:00,5496.74,5496.74,5496.74,5496.74,486
2002/5/21,09:21:00,5495.59,5495.59,5495.59,5495.59,620
2002/5/21,09:22:00,5498.69,5498.69,5498.69,5498.69,602
2002/5/21,09:23:00,5493.81,5493.81,5493.81,5493.81,530
2002/5/21,09:24:00,5501.76,5501.76,5501.76,5501.76,517
2002/5/21,09:25:00,5501.93,5501.93,5501.93,5501.93,467
2002/5/21,09:26:00,5508.12,5508.12,5508.12,5508.12,446
2002/5/21,09:27:00,5515.77,5515.77,5515.77,5515.77,533
2002/5/21,09:28:00,5514.53,5514.53,5514.53,5514.53,378
2002/5/21,09:29:00,5515.07,5515.07,5515.07,5515.07,357
2002/5/21,09:30:00,5522.08,5522.08,5522.08,5522.08,246
2002/5/21,09:31:00,5524.66,5524.66,5524.66,5524.66,249
2002/5/21,09:32:00,5521.11,5521.11,5521.11,5521.11,249
2002/5/21,09:33:00,5521.97,5521.97,5521.97,5521.97,219
2002/5/21,09:34:00,5521.70,5521.70,5521.70,5521.70,190
2002/5/21,09:35:00,5522.75,5522.75,5522.75,5522.75,182
2002/5/21,09:36:00,5514.05,5514.05,5514.05,5514.05,188
2002/5/21,09:37:00,5517.12,5517.12,5517.12,5517.12,192
2002/5/21,09:38:00,5514.71,5514.71,5514.71,5514.71,193
2002/5/21,09:39:00,5511.69,5511.69,5511.69,5511.69,162
2002/5/21,09:40:00,5509.34,5509.34,5509.34,5509.34,154
2002/5/21,09:41:00,5509.22,5509.22,5509.22,5509.22,191
2002/5/21,09:42:00,5506.93,5506.93,5506.93,5506.93,209
2002/5/21,09:43:00,5502.51,5502.51,5502.51,5502.51,181
2002/5/21,09:44:00,5499.99,5499.99,5499.99,5499.99,190
2002/5/21,09:45:00,5496.98,5496.98,5496.98,5496.98,241
2002/5/21,09:46:00,5494.52,5494.52,5494.52,5494.52,257
2002/5/21,09:47:00,5489.67,5489.67,5489.67,5489.67,335
2002/5/21,09:48:00,5485.66,5485.66,5485.66,5485.66,418
2002/5/21,09:49:00,5481.50,5481.50,5481.50,5481.50,452
2002/5/21,09:50:00,5474.40,5474.40,5474.40,5474.40,494
2002/5/21,09:51:00,5467.44,5467.44,5467.44,5467.44,501
2002/5/21,09:52:00,5462.04,5462.04,5462.04,5462.04,562
2002/5/21,09:53:00,5459.74,5459.74,5459.74,5459.74,623
2002/5/21,09:54:00,5455.80,5455.80,5455.80,5455.80,578
2002/5/21,09:55:00,5453.89,5453.89,5453.89,5453.89,509
2002/5/21,09:56:00,5452.52,5452.52,5452.52,5452.52,574
2002/5/21,09:57:00,5453.10,5453.10,5453.10,5453.10,472
2002/5/21,09:58:00,5462.84,5462.84,5462.84,5462.84,358
2002/5/21,09:59:00,5465.59,5465.59,5465.59,5465.59,417
2002/5/21,10:00:00,5470.85,5470.85,5470.85,5470.85,346
2002/5/21,10:01:00,5478.88,5478.88,5478.88,5478.88,340
2002/5/21,10:02:00,5477.13,5477.13,5477.13,5477.13,330
2002/5/21,10:03:00,5479.75,5479.75,5479.75,5479.75,410
2002/5/21,10:04:00,5486.67,5486.67,5486.67,5486.67,312
2002/5/21,10:05:00,5485.44,5485.44,5485.44,5485.44,286
2002/5/21,10:06:00,5488.92,5488.92,5488.92,5488.92,345
2002/5/21,10:07:00,5494.77,5494.77,5494.77,5494.77,282
2002/5/21,10:08:00,5489.14,5489.14,5489.14,5489.14,244
2002/5/21,10:09:00,5497.00,5497.00,5497.00,5497.00,182
2002/5/21,10:10:00,5492.16,5492.16,5492.16,5492.16,150
2002/5/21,10:11:00,5490.53,5490.53,5490.53,5490.53,157
2002/5/21,10:12:00,5494.80,5494.80,5494.80,5494.80,191
2002/5/21,10:13:00,5487.02,5487.02,5487.02,5487.02,145
2002/5/21,10:14:00,5485.60,5485.60,5485.60,5485.60,123
2002/5/21,10:15:00,5486.90,5486.90,5486.90,5486.90,146
2002/5/21,10:16:00,5483.93,5483.93,5483.93,5483.93,106
2002/5/21,10:17:00,5481.81,5481.81,5481.81,5481.81,132
2002/5/21,10:18:00,5478.80,5478.80,5478.80,5478.80,115
2002/5/21,10:19:00,5478.30,5478.30,5478.30,5478.30,105
2002/5/21,10:20:00,5477.64,5477.64,5477.64,5477.64,125
2002/5/21,10:21:00,5476.42,5476.42,5476.42,5476.42,129
2002/5/21,10:22:00,5476.03,5476.03,5476.03,5476.03,153
2002/5/21,10:23:00,5474.66,5474.66,5474.66,5474.66,131
2002/5/21,10:24:00,5475.28,5475.28,5475.28,5475.28,106
2002/5/21,10:25:00,5473.50,5473.50,5473.50,5473.50,107
2002/5/21,10:26:00,5475.68,5475.68,5475.68,5475.68,149
2002/5/21,10:27:00,5478.12,5478.12,5478.12,5478.12,129
2002/5/21,10:28:00,5481.13,5481.13,5481.13,5481.13,126
2002/5/21,10:29:00,5480.16,5480.16,5480.16,5480.16,128
2002/5/21,10:30:00,5482.82,5482.82,5482.82,5482.82,142
2002/5/21,10:31:00,5485.65,5485.65,5485.65,5485.65,141
2002/5/21,10:32:00,5500.53,5500.53,5500.53,5500.53,150
2002/5/21,10:33:00,5498.29,5498.29,5498.29,5498.29,261
2002/5/21,10:34:00,5496.06,5496.06,5496.06,5496.06,181
2002/5/21,10:35:00,5500.24,5500.24,5500.24,5500.24,244
2002/5/21,10:36:00,5504.74,5504.74,5504.74,5504.74,240
2002/5/21,10:37:00,5512.89,5512.89,5512.89,5512.89,255
2002/5/21,10:38:00,5515.26,5515.26,5515.26,5515.26,242
2002/5/21,10:39:00,5514.51,5514.51,5514.51,5514.51,257
2002/5/21,10:40:00,5516.00,5516.00,5516.00,5516.00,219
2002/5/21,10:41:00,5511.72,5511.72,5511.72,5511.72,239
2002/5/21,10:42:00,5510.75,5510.75,5510.75,5510.75,194
2002/5/21,10:43:00,5506.56,5506.56,5506.56,5506.56,155
2002/5/21,10:44:00,5508.86,5508.86,5508.86,5508.86,160
2002/5/21,10:45:00,5501.95,5501.95,5501.95,5501.95,133
2002/5/21,10:46:00,5503.25,5503.25,5503.25,5503.25,127
2002/5/21,10:47:00,5501.76,5501.76,5501.76,5501.76,142
2002/5/21,10:48:00,5500.91,5500.91,5500.91,5500.91,133
2002/5/21,10:49:00,5498.84,5498.84,5498.84,5498.84,140
2002/5/21,10:50:00,5498.67,5498.67,5498.67,5498.67,105
2002/5/21,10:51:00,5496.68,5496.68,5496.68,5496.68,98
2002/5/21,10:52:00,5497.38,5497.38,5497.38,5497.38,135
2002/5/21,10:53:00,5493.97,5493.97,5493.97,5493.97,112
2002/5/21,10:54:00,5492.19,5492.19,5492.19,5492.19,87
2002/5/21,10:55:00,5498.57,5498.57,5498.57,5498.57,96
2002/5/21,10:56:00,5489.24,5489.24,5489.24,5489.24,120
2002/5/21,10:57:00,5491.17,5491.17,5491.17,5491.17,118
2002/5/21,10:58:00,5490.41,5490.41,5490.41,5490.41,139
2002/5/21,10:59:00,5487.11,5487.11,5487.11,5487.11,106
2002/5/21,11:00:00,5487.40,5487.40,5487.40,5487.40,112
2002/5/21,11:01:00,5487.26,5487.26,5487.26,5487.26,125
2002/5/21,11:02:00,5491.66,5491.66,5491.66,5491.66,116
2002/5/21,11:03:00,5493.16,5493.16,5493.16,5493.16,91
2002/5/21,11:04:00,5486.62,5486.62,5486.62,5486.62,105
2002/5/21,11:05:00,5487.62,5487.62,5487.62,5487.62,138
2002/5/21,11:06:00,5486.86,5486.86,5486.86,5486.86,92
2002/5/21,11:07:00,5483.68,5483.68,5483.68,5483.68,163
2002/5/21,11:08:00,5482.09,5482.09,5482.09,5482.09,200
2002/5/21,11:09:00,5476.16,5476.16,5476.16,5476.16,295
2002/5/21,11:10:00,5478.27,5478.27,5478.27,5478.27,271
2002/5/21,11:11:00,5469.13,5469.13,5469.13,5469.13,214
2002/5/21,11:12:00,5472.69,5472.69,5472.69,5472.69,302
2002/5/21,11:13:00,5466.17,5466.17,5466.17,5466.17,205
2002/5/21,11:14:00,5466.46,5466.46,5466.46,5466.46,204
2002/5/21,11:15:00,5469.42,5469.42,5469.42,5469.42,219
2002/5/21,11:16:00,5464.81,5464.81,5464.81,5464.81,177
2002/5/21,11:17:00,5467.73,5467.73,5467.73,5467.73,212
2002/5/21,11:18:00,5463.37,5463.37,5463.37,5463.37,143
2002/5/21,11:19:00,5460.39,5460.39,5460.39,5460.39,169
2002/5/21,11:20:00,5460.50,5460.50,5460.50,5460.50,213
2002/5/21,11:21:00,5459.52,5459.52,5459.52,5459.52,152
2002/5/21,11:22:00,5462.23,5462.23,5462.23,5462.23,176
2002/5/21,11:23:00,5460.45,5460.45,5460.45,5460.45,141
2002/5/21,11:24:00,5466.54,5466.54,5466.54,5466.54,138
2002/5/21,11:25:00,5467.71,5467.71,5467.71,5467.71,149
2002/5/21,11:26:00,5463.34,5463.34,5463.34,5463.34,183
2002/5/21,11:27:00,5470.32,5470.32,5470.32,5470.32,140
2002/5/21,11:28:00,5470.07,5470.07,5470.07,5470.07,105
2002/5/21,11:29:00,5469.55,5469.55,5469.55,5469.55,94
2002/5/21,11:30:00,5470.01,5470.01,5470.01,5470.01,86
2002/5/21,11:31:00,5465.09,5465.09,5465.09,5465.09,98
2002/5/21,11:32:00,5470.14,5470.14,5470.14,5470.14,108
2002/5/21,11:33:00,5465.52,5465.52,5465.52,5465.52,82
2002/5/21,11:34:00,5465.06,5465.06,5465.06,5465.06,90
2002/5/21,11:35:00,5468.71,5468.71,5468.71,5468.71,82
2002/5/21,11:36:00,5461.58,5461.58,5461.58,5461.58,97
2002/5/21,11:37:00,5458.32,5458.32,5458.32,5458.32,150
2002/5/21,11:38:00,5456.37,5456.37,5456.37,5456.37,125
2002/5/21,11:39:00,5458.28,5458.28,5458.28,5458.28,163
2002/5/21,11:40:00,5455.24,5455.24,5455.24,5455.24,154
2002/5/21,11:41:00,5457.11,5457.11,5457.11,5457.11,210
2002/5/21,11:42:00,5453.83,5453.83,5453.83,5453.83,255
2002/5/21,11:43:00,5452.71,5452.71,5452.71,5452.71,170
2002/5/21,11:44:00,5451.97,5451.97,5451.97,5451.97,136
2002/5/21,11:45:00,5445.79,5445.79,5445.79,5445.79,151
2002/5/21,11:46:00,5448.03,5448.03,5448.03,5448.03,220
2002/5/21,11:47:00,5441.49,5441.49,5441.49,5441.49,249
2002/5/21,11:48:00,5438.91,5438.91,5438.91,5438.91,260
2002/5/21,11:49:00,5443.96,5443.96,5443.96,5443.96,183
2002/5/21,11:50:00,5442.70,5442.70,5442.70,5442.70,172
2002/5/21,11:51:00,5437.42,5437.42,5437.42,5437.42,183
2002/5/21,11:52:00,5442.23,5442.23,5442.23,5442.23,214
2002/5/21,11:53:00,5438.11,5438.11,5438.11,5438.11,185
2002/5/21,11:54:00,5441.66,5441.66,5441.66,5441.66,159
2002/5/21,11:55:00,5444.54,5444.54,5444.54,5444.54,168
2002/5/21,11:56:00,5441.93,5441.93,5441.93,5441.93,210
2002/5/21,11:57:00,5442.50,5442.50,5442.50,5442.50,187
2002/5/21,11:58:00,5439.27,5439.27,5439.27,5439.27,143
2002/5/21,11:59:00,5438.44,5438.44,5438.44,5438.44,124
2002/5/21,12:00:00,5440.32,5440.32,5440.32,5440.32,216
2002/5/21,12:01:00,5436.73,5436.73,5436.73,5436.73,137
2002/5/21,12:02:00,5432.64,5432.64,5432.64,5432.64,139
2002/5/21,12:03:00,5431.40,5431.40,5431.40,5431.40,174
2002/5/21,12:04:00,5431.64,5431.64,5431.64,5431.64,135
2002/5/21,12:05:00,5436.08,5436.08,5436.08,5436.08,162
2002/5/21,12:06:00,5432.61,5432.61,5432.61,5432.61,140
2002/5/21,12:07:00,5430.24,5430.24,5430.24,5430.24,206
2002/5/21,12:08:00,5429.86,5429.86,5429.86,5429.86,177
2002/5/21,12:09:00,5434.33,5434.33,5434.33,5434.33,146
2002/5/21,12:10:00,5433.41,5433.41,5433.41,5433.41,124
2002/5/21,12:11:00,5429.01,5429.01,5429.01,5429.01,130
2002/5/21,12:12:00,5433.35,5433.35,5433.35,5433.35,127
2002/5/21,12:13:00,5432.98,5432.98,5432.98,5432.98,130
2002/5/21,12:14:00,5433.91,5433.91,5433.91,5433.91,124
2002/5/21,12:15:00,5433.68,5433.68,5433.68,5433.68,118
2002/5/21,12:16:00,5435.30,5435.30,5435.30,5435.30,95
2002/5/21,12:17:00,5438.34,5438.34,5438.34,5438.34,137
2002/5/21,12:18:00,5438.99,5438.99,5438.99,5438.99,147
2002/5/21,12:19:00,5442.69,5442.69,5442.69,5442.69,138
2002/5/21,12:20:00,5444.37,5444.37,5444.37,5444.37,122
2002/5/21,12:21:00,5443.84,5443.84,5443.84,5443.84,146
2002/5/21,12:22:00,5448.16,5448.16,5448.16,5448.16,182
2002/5/21,12:23:00,5447.41,5447.41,5447.41,5447.41,182
2002/5/21,12:24:00,5452.48,5452.48,5452.48,5452.48,161
2002/5/21,12:25:00,5455.70,5455.70,5455.70,5455.70,135
2002/5/21,12:26:00,5458.45,5458.45,5458.45,5458.45,199
2002/5/21,12:27:00,5455.24,5455.24,5455.24,5455.24,236
2002/5/21,12:28:00,5457.10,5457.10,5457.10,5457.10,186
2002/5/21,12:29:00,5458.87,5458.87,5458.87,5458.87,209
2002/5/21,12:30:00,5458.98,5458.98,5458.98,5458.98,144
2002/5/21,12:31:00,5462.52,5462.52,5462.52,5462.52,151
2002/5/21,12:32:00,5468.71,5468.71,5468.71,5468.71,129
2002/5/21,12:33:00,5468.38,5468.38,5468.38,5468.38,123
2002/5/21,12:34:00,5464.27,5464.27,5464.27,5464.27,172
2002/5/21,12:35:00,5464.35,5464.35,5464.35,5464.35,142
2002/5/21,12:36:00,5461.09,5461.09,5461.09,5461.09,160
2002/5/21,12:37:00,5459.66,5459.66,5459.66,5459.66,135
2002/5/21,12:38:00,5459.69,5459.69,5459.69,5459.69,176
2002/5/21,12:39:00,5459.11,5459.11,5459.11,5459.11,138
2002/5/21,12:40:00,5459.48,5459.48,5459.48,5459.48,129
2002/5/21,12:41:00,5460.17,5460.17,5460.17,5460.17,136
2002/5/21,12:42:00,5463.87,5463.87,5463.87,5463.87,166
2002/5/21,12:43:00,5465.13,5465.13,5465.13,5465.13,96
2002/5/21,12:44:00,5458.58,5458.58,5458.58,5458.58,96
2002/5/21,12:45:00,5458.61,5458.61,5458.61,5458.61,103
2002/5/21,12:46:00,5457.54,5457.54,5457.54,5457.54,92
2002/5/21,12:47:00,5455.71,5455.71,5455.71,5455.71,102
2002/5/21,12:48:00,5457.04,5457.04,5457.04,5457.04,106
2002/5/21,12:49:00,5455.43,5455.43,5455.43,5455.43,96
2002/5/21,12:50:00,5452.40,5452.40,5452.40,5452.40,121
2002/5/21,12:51:00,5450.38,5450.38,5450.38,5450.38,107
2002/5/21,12:52:00,5450.27,5450.27,5450.27,5450.27,119
2002/5/21,12:53:00,5451.57,5451.57,5451.57,5451.57,134
2002/5/21,12:54:00,5446.62,5446.62,5446.62,5446.62,140
2002/5/21,12:55:00,5448.94,5448.94,5448.94,5448.94,115
2002/5/21,12:56:00,5448.23,5448.23,5448.23,5448.23,120
2002/5/21,12:57:00,5449.07,5449.07,5449.07,5449.07,133
2002/5/21,12:58:00,5445.22,5445.22,5445.22,5445.22,104
2002/5/21,12:59:00,5448.74,5448.74,5448.74,5448.74,112
2002/5/21,13:00:00,5445.61,5445.61,5445.61,5445.61,98
2002/5/21,13:01:00,5448.13,5448.13,5448.13,5448.13,113
2002/5/21,13:02:00,5451.59,5451.59,5451.59,5451.59,137
2002/5/21,13:03:00,5450.38,5450.38,5450.38,5450.38,131
2002/5/21,13:04:00,5450.64,5450.64,5450.64,5450.64,108
2002/5/21,13:05:00,5449.54,5449.54,5449.54,5449.54,112
2002/5/21,13:06:00,5451.71,5451.71,5451.71,5451.71,150
2002/5/21,13:07:00,5452.90,5452.90,5452.90,5452.90,173
2002/5/21,13:08:00,5452.45,5452.45,5452.45,5452.45,154
2002/5/21,13:09:00,5452.65,5452.65,5452.65,5452.65,114
2002/5/21,13:10:00,5456.35,5456.35,5456.35,5456.35,130
2002/5/21,13:11:00,5457.61,5457.61,5457.61,5457.61,133
2002/5/21,13:12:00,5454.63,5454.63,5454.63,5454.63,147
2002/5/21,13:13:00,5458.31,5458.31,5458.31,5458.31,162
2002/5/21,13:14:00,5459.64,5459.64,5459.64,5459.64,167
2002/5/21,13:15:00,5457.80,5457.80,5457.80,5457.80,193
2002/5/21,13:16:00,5462.62,5462.62,5462.62,5462.62,180
2002/5/21,13:17:00,5462.99,5462.99,5462.99,5462.99,257
2002/5/21,13:18:00,5469.10,5469.10,5469.10,5469.10,238
2002/5/21,13:19:00,5467.35,5467.35,5467.35,5467.35,249
2002/5/21,13:20:00,5461.40,5461.40,5461.40,5461.40,194
2002/5/21,13:21:00,5460.98,5460.98,5460.98,5460.98,208
2002/5/21,13:22:00,5458.59,5458.59,5458.59,5458.59,228
2002/5/21,13:23:00,5455.70,5455.70,5455.70,5455.70,256
2002/5/21,13:24:00,5454.69,5454.69,5454.69,5454.69,242
2002/5/21,13:25:00,5447.77,5447.77,5447.77,5447.77,271
2002/5/21,13:26:00,5442.89,5442.89,5442.89,5442.89,332
2002/5/21,13:27:00,5440.67,5440.67,5440.67,5440.67,426
2002/5/21,13:28:00,5437.61,5437.61,5437.61,5437.61,442
2002/5/21,13:29:00,5442.51,5442.51,5442.51,5442.51,535
2002/5/21,13:30:00,5443.18,5443.18,5443.18,5443.18,1716
2002/5/22,09:00:00,5443.18,5443.18,5443.18,5443.18,0
2002/5/22,09:01:00,5444.57,5444.57,5444.57,5444.57,0
2002/5/22,09:02:00,5455.48,5455.48,5455.48,5455.48,2287
2002/5/22,09:03:00,5471.02,5471.02,5471.02,5471.02,575
2002/5/22,09:04:00,5475.72,5475.72,5475.72,5475.72,678
2002/5/22,09:05:00,5479.89,5479.89,5479.89,5479.89,568
2002/5/22,09:06:00,5476.72,5476.72,5476.72,5476.72,574
2002/5/22,09:07:00,5474.53,5474.53,5474.53,5474.53,560
2002/5/22,09:08:00,5461.81,5461.81,5461.81,5461.81,493
2002/5/22,09:09:00,5458.84,5458.84,5458.84,5458.84,456
2002/5/22,09:10:00,5457.20,5457.20,5457.20,5457.20,459
2002/5/22,09:11:00,5454.78,5454.78,5454.78,5454.78,544
2002/5/22,09:12:00,5458.54,5458.54,5458.54,5458.54,542
2002/5/22,09:13:00,5460.21,5460.21,5460.21,5460.21,454
2002/5/22,09:14:00,5463.98,5463.98,5463.98,5463.98,519
2002/5/22,09:15:00,5475.15,5475.15,5475.15,5475.15,481
2002/5/22,09:16:00,5485.20,5485.20,5485.20,5485.20,605
2002/5/22,09:17:00,5494.27,5494.27,5494.27,5494.27,565
2002/5/22,09:18:00,5500.95,5500.95,5500.95,5500.95,568
2002/5/22,09:19:00,5506.54,5506.54,5506.54,5506.54,603
2002/5/22,09:20:00,5511.53,5511.53,5511.53,5511.53,663
2002/5/22,09:21:00,5519.40,5519.40,5519.40,5519.40,664
2002/5/22,09:22:00,5520.41,5520.41,5520.41,5520.41,641
2002/5/22,09:23:00,5516.59,5516.59,5516.59,5516.59,564
2002/5/22,09:24:00,5516.81,5516.81,5516.81,5516.81,650
2002/5/22,09:25:00,5507.52,5507.52,5507.52,5507.52,562
2002/5/22,09:26:00,5500.43,5500.43,5500.43,5500.43,498
2002/5/22,09:27:00,5501.43,5501.43,5501.43,5501.43,582
2002/5/22,09:28:00,5494.17,5494.17,5494.17,5494.17,453
2002/5/22,09:29:00,5491.01,5491.01,5491.01,5491.01,328
2002/5/22,09:30:00,5490.36,5490.36,5490.36,5490.36,300
2002/5/22,09:31:00,5488.33,5488.33,5488.33,5488.33,358
2002/5/22,09:32:00,5494.81,5494.81,5494.81,5494.81,292
2002/5/22,09:33:00,5494.24,5494.24,5494.24,5494.24,236
2002/5/22,09:34:00,5491.34,5491.34,5491.34,5491.34,215
2002/5/22,09:35:00,5493.58,5493.58,5493.58,5493.58,266
2002/5/22,09:36:00,5495.64,5495.64,5495.64,5495.64,236
2002/5/22,09:37:00,5493.59,5493.59,5493.59,5493.59,194
2002/5/22,09:38:00,5492.99,5492.99,5492.99,5492.99,223
2002/5/22,09:39:00,5498.21,5498.21,5498.21,5498.21,180
2002/5/22,09:40:00,5491.15,5491.15,5491.15,5491.15,181
2002/5/22,09:41:00,5492.21,5492.21,5492.21,5492.21,192
2002/5/22,09:42:00,5488.56,5488.56,5488.56,5488.56,217
2002/5/22,09:43:00,5486.23,5486.23,5486.23,5486.23,199
2002/5/22,09:44:00,5483.83,5483.83,5483.83,5483.83,255
2002/5/22,09:45:00,5482.59,5482.59,5482.59,5482.59,262
2002/5/22,09:46:00,5481.04,5481.04,5481.04,5481.04,205
2002/5/22,09:47:00,5478.98,5478.98,5478.98,5478.98,221
2002/5/22,09:48:00,5477.87,5477.87,5477.87,5477.87,260
2002/5/22,09:49:00,5479.63,5479.63,5479.63,5479.63,185
2002/5/22,09:50:00,5477.06,5477.06,5477.06,5477.06,195
2002/5/22,09:51:00,5475.45,5475.45,5475.45,5475.45,236
2002/5/22,09:52:00,5479.41,5479.41,5479.41,5479.41,263
2002/5/22,09:53:00,5478.29,5478.29,5478.29,5478.29,174
2002/5/22,09:54:00,5479.56,5479.56,5479.56,5479.56,179
2002/5/22,09:55:00,5480.21,5480.21,5480.21,5480.21,135
2002/5/22,09:56:00,5476.98,5476.98,5476.98,5476.98,138
2002/5/22,09:57:00,5477.02,5477.02,5477.02,5477.02,169
2002/5/22,09:58:00,5478.56,5478.56,5478.56,5478.56,153
2002/5/22,09:59:00,5478.23,5478.23,5478.23,5478.23,142
2002/5/22,10:00:00,5479.05,5479.05,5479.05,5479.05,150
2002/5/22,10:01:00,5481.96,5481.96,5481.96,5481.96,164
2002/5/22,10:02:00,5483.06,5483.06,5483.06,5483.06,157
2002/5/22,10:03:00,5484.29,5484.29,5484.29,5484.29,144
2002/5/22,10:04:00,5489.11,5489.11,5489.11,5489.11,121
2002/5/22,10:05:00,5488.93,5488.93,5488.93,5488.93,124
2002/5/22,10:06:00,5492.34,5492.34,5492.34,5492.34,233
2002/5/22,10:07:00,5488.97,5488.97,5488.97,5488.97,194
2002/5/22,10:08:00,5490.59,5490.59,5490.59,5490.59,141
2002/5/22,10:09:00,5491.23,5491.23,5491.23,5491.23,137
2002/5/22,10:10:00,5485.57,5485.57,5485.57,5485.57,143
2002/5/22,10:11:00,5487.00,5487.00,5487.00,5487.00,113
2002/5/22,10:12:00,5485.84,5485.84,5485.84,5485.84,119
2002/5/22,10:13:00,5483.51,5483.51,5483.51,5483.51,120
2002/5/22,10:14:00,5483.90,5483.90,5483.90,5483.90,100
2002/5/22,10:15:00,5482.01,5482.01,5482.01,5482.01,100
2002/5/22,10:16:00,5481.50,5481.50,5481.50,5481.50,104
2002/5/22,10:17:00,5479.91,5479.91,5479.91,5479.91,108
2002/5/22,10:18:00,5479.52,5479.52,5479.52,5479.52,91
2002/5/22,10:19:00,5478.46,5478.46,5478.46,5478.46,108
2002/5/22,10:20:00,5483.42,5483.42,5483.42,5483.42,101
2002/5/22,10:21:00,5478.74,5478.74,5478.74,5478.74,95
2002/5/22,10:22:00,5477.87,5477.87,5477.87,5477.87,151
2002/5/22,10:23:00,5477.11,5477.11,5477.11,5477.11,108
2002/5/22,10:24:00,5476.37,5476.37,5476.37,5476.37,106
2002/5/22,10:25:00,5475.87,5475.87,5475.87,5475.87,127
2002/5/22,10:26:00,5473.66,5473.66,5473.66,5473.66,192
2002/5/22,10:27:00,5472.59,5472.59,5472.59,5472.59,135
2002/5/22,10:28:00,5467.81,5467.81,5467.81,5467.81,154
2002/5/22,10:29:00,5465.78,5465.78,5465.78,5465.78,183
2002/5/22,10:30:00,5463.48,5463.48,5463.48,5463.48,155
2002/5/22,10:31:00,5460.87,5460.87,5460.87,5460.87,227
2002/5/22,10:32:00,5459.32,5459.32,5459.32,5459.32,290
2002/5/22,10:33:00,5460.52,5460.52,5460.52,5460.52,219
2002/5/22,10:34:00,5456.31,5456.31,5456.31,5456.31,242
2002/5/22,10:35:00,5455.30,5455.30,5455.30,5455.30,216
2002/5/22,10:36:00,5454.67,5454.67,5454.67,5454.67,293
2002/5/22,10:37:00,5457.94,5457.94,5457.94,5457.94,216
2002/5/22,10:38:00,5457.56,5457.56,5457.56,5457.56,194
2002/5/22,10:39:00,5453.83,5453.83,5453.83,5453.83,152
2002/5/22,10:40:00,5454.07,5454.07,5454.07,5454.07,170
2002/5/22,10:41:00,5458.83,5458.83,5458.83,5458.83,225
2002/5/22,10:42:00,5454.04,5454.04,5454.04,5454.04,160
2002/5/22,10:43:00,5455.36,5455.36,5455.36,5455.36,125
2002/5/22,10:44:00,5461.36,5461.36,5461.36,5461.36,128
2002/5/22,10:45:00,5458.13,5458.13,5458.13,5458.13,123
2002/5/22,10:46:00,5457.33,5457.33,5457.33,5457.33,129
2002/5/22,10:47:00,5461.70,5461.70,5461.70,5461.70,163
2002/5/22,10:48:00,5462.09,5462.09,5462.09,5462.09,126
2002/5/22,10:49:00,5457.83,5457.83,5457.83,5457.83,152
2002/5/22,10:50:00,5457.36,5457.36,5457.36,5457.36,111
2002/5/22,10:51:00,5456.80,5456.80,5456.80,5456.80,123
2002/5/22,10:52:00,5454.28,5454.28,5454.28,5454.28,124
2002/5/22,10:53:00,5459.14,5459.14,5459.14,5459.14,110
2002/5/22,10:54:00,5450.32,5450.32,5450.32,5450.32,114
2002/5/22,10:55:00,5448.55,5448.55,5448.55,5448.55,170
2002/5/22,10:56:00,5447.39,5447.39,5447.39,5447.39,232
2002/5/22,10:57:00,5446.06,5446.06,5446.06,5446.06,258
2002/5/22,10:58:00,5448.04,5448.04,5448.04,5448.04,193
2002/5/22,10:59:00,5443.66,5443.66,5443.66,5443.66,197
2002/5/22,11:00:00,5442.63,5442.63,5442.63,5442.63,204
2002/5/22,11:01:00,5439.03,5439.03,5439.03,5439.03,220
2002/5/22,11:02:00,5436.85,5436.85,5436.85,5436.85,244
2002/5/22,11:03:00,5434.51,5434.51,5434.51,5434.51,192
2002/5/22,11:04:00,5433.20,5433.20,5433.20,5433.20,184
2002/5/22,11:05:00,5427.35,5427.35,5427.35,5427.35,287
2002/5/22,11:06:00,5425.86,5425.86,5425.86,5425.86,212
2002/5/22,11:07:00,5422.66,5422.66,5422.66,5422.66,291
2002/5/22,11:08:00,5424.42,5424.42,5424.42,5424.42,270
2002/5/22,11:09:00,5421.80,5421.80,5421.80,5421.80,270
2002/5/22,11:10:00,5427.91,5427.91,5427.91,5427.91,334
2002/5/22,11:11:00,5429.22,5429.22,5429.22,5429.22,377
2002/5/22,11:12:00,5432.89,5432.89,5432.89,5432.89,201
2002/5/22,11:13:00,5430.54,5430.54,5430.54,5430.54,187
2002/5/22,11:14:00,5435.75,5435.75,5435.75,5435.75,134
2002/5/22,11:15:00,5433.20,5433.20,5433.20,5433.20,161
2002/5/22,11:16:00,5437.03,5437.03,5437.03,5437.03,123
2002/5/22,11:17:00,5438.74,5438.74,5438.74,5438.74,163
2002/5/22,11:18:00,5440.18,5440.18,5440.18,5440.18,115
2002/5/22,11:19:00,5437.91,5437.91,5437.91,5437.91,108
2002/5/22,11:20:00,5442.51,5442.51,5442.51,5442.51,123
2002/5/22,11:21:00,5445.72,5445.72,5445.72,5445.72,115
2002/5/22,11:22:00,5451.05,5451.05,5451.05,5451.05,125
2002/5/22,11:23:00,5449.09,5449.09,5449.09,5449.09,114
2002/5/22,11:24:00,5450.33,5450.33,5450.33,5450.33,124
2002/5/22,11:25:00,5452.66,5452.66,5452.66,5452.66,193
2002/5/22,11:26:00,5454.15,5454.15,5454.15,5454.15,137
2002/5/22,11:27:00,5453.73,5453.73,5453.73,5453.73,126
2002/5/22,11:28:00,5452.41,5452.41,5452.41,5452.41,126
2002/5/22,11:29:00,5452.56,5452.56,5452.56,5452.56,111
2002/5/22,11:30:00,5453.67,5453.67,5453.67,5453.67,106
2002/5/22,11:31:00,5454.45,5454.45,5454.45,5454.45,111
2002/5/22,11:32:00,5454.97,5454.97,5454.97,5454.97,109
2002/5/22,11:33:00,5458.11,5458.11,5458.11,5458.11,101
2002/5/22,11:34:00,5455.51,5455.51,5455.51,5455.51,95
2002/5/22,11:35:00,5456.68,5456.68,5456.68,5456.68,125
2002/5/22,11:36:00,5457.08,5457.08,5457.08,5457.08,144
2002/5/22,11:37:00,5457.98,5457.98,5457.98,5457.98,162
2002/5/22,11:38:00,5464.07,5464.07,5464.07,5464.07,110
2002/5/22,11:39:00,5466.10,5466.10,5466.10,5466.10,146
2002/5/22,11:40:00,5466.58,5466.58,5466.58,5466.58,122
2002/5/22,11:41:00,5469.29,5469.29,5469.29,5469.29,191
2002/5/22,11:42:00,5477.07,5477.07,5477.07,5477.07,249
2002/5/22,11:43:00,5475.13,5475.13,5475.13,5475.13,348
2002/5/22,11:44:00,5479.87,5479.87,5479.87,5479.87,311
2002/5/22,11:45:00,5478.56,5478.56,5478.56,5478.56,276
2002/5/22,11:46:00,5479.92,5479.92,5479.92,5479.92,261
2002/5/22,11:47:00,5480.01,5480.01,5480.01,5480.01,206
2002/5/22,11:48:00,5481.81,5481.81,5481.81,5481.81,205
2002/5/22,11:49:00,5477.20,5477.20,5477.20,5477.20,168
2002/5/22,11:50:00,5476.53,5476.53,5476.53,5476.53,133
2002/5/22,11:51:00,5474.65,5474.65,5474.65,5474.65,132
2002/5/22,11:52:00,5477.20,5477.20,5477.20,5477.20,129
2002/5/22,11:53:00,5474.76,5474.76,5474.76,5474.76,144
2002/5/22,11:54:00,5473.37,5473.37,5473.37,5473.37,154
2002/5/22,11:55:00,5471.79,5471.79,5471.79,5471.79,150
2002/5/22,11:56:00,5472.66,5472.66,5472.66,5472.66,106
2002/5/22,11:57:00,5479.29,5479.29,5479.29,5479.29,130
2002/5/22,11:58:00,5479.20,5479.20,5479.20,5479.20,125
2002/5/22,11:59:00,5477.29,5477.29,5477.29,5477.29,80
2002/5/22,12:00:00,5482.03,5482.03,5482.03,5482.03,119
2002/5/22,12:01:00,5481.82,5481.82,5481.82,5481.82,135
2002/5/22,12:02:00,5486.60,5486.60,5486.60,5486.60,170
2002/5/22,12:03:00,5487.42,5487.42,5487.42,5487.42,137
2002/5/22,12:04:00,5487.25,5487.25,5487.25,5487.25,127
2002/5/22,12:05:00,5490.94,5490.94,5490.94,5490.94,123
2002/5/22,12:06:00,5485.67,5485.67,5485.67,5485.67,233
2002/5/22,12:07:00,5489.79,5489.79,5489.79,5489.79,274
2002/5/22,12:08:00,5494.29,5494.29,5494.29,5494.29,274
2002/5/22,12:09:00,5496.83,5496.83,5496.83,5496.83,199
2002/5/22,12:10:00,5498.46,5498.46,5498.46,5498.46,167
2002/5/22,12:11:00,5495.86,5495.86,5495.86,5495.86,233
2002/5/22,12:12:00,5499.65,5499.65,5499.65,5499.65,241
2002/5/22,12:13:00,5495.53,5495.53,5495.53,5495.53,201
2002/5/22,12:14:00,5499.09,5499.09,5499.09,5499.09,211
2002/5/22,12:15:00,5500.57,5500.57,5500.57,5500.57,180
2002/5/22,12:16:00,5501.91,5501.91,5501.91,5501.91,202
2002/5/22,12:17:00,5500.44,5500.44,5500.44,5500.44,154
2002/5/22,12:18:00,5505.13,5505.13,5505.13,5505.13,143
2002/5/22,12:19:00,5505.73,5505.73,5505.73,5505.73,169
2002/5/22,12:20:00,5507.25,5507.25,5507.25,5507.25,126
2002/5/22,12:21:00,5509.71,5509.71,5509.71,5509.71,196
2002/5/22,12:22:00,5510.82,5510.82,5510.82,5510.82,198
2002/5/22,12:23:00,5516.82,5516.82,5516.82,5516.82,203
2002/5/22,12:24:00,5515.86,5515.86,5515.86,5515.86,196
2002/5/22,12:25:00,5514.86,5514.86,5514.86,5514.86,223
2002/5/22,12:26:00,5513.74,5513.74,5513.74,5513.74,314
2002/5/22,12:27:00,5521.36,5521.36,5521.36,5521.36,290
2002/5/22,12:28:00,5519.50,5519.50,5519.50,5519.50,309
2002/5/22,12:29:00,5520.04,5520.04,5520.04,5520.04,315
2002/5/22,12:30:00,5520.64,5520.64,5520.64,5520.64,371
2002/5/22,12:31:00,5519.62,5519.62,5519.62,5519.62,213
2002/5/22,12:32:00,5521.49,5521.49,5521.49,5521.49,288
2002/5/22,12:33:00,5522.06,5522.06,5522.06,5522.06,269
2002/5/22,12:34:00,5519.59,5519.59,5519.59,5519.59,187
2002/5/22,12:35:00,5519.98,5519.98,5519.98,5519.98,162
2002/5/22,12:36:00,5516.59,5516.59,5516.59,5516.59,160
2002/5/22,12:37:00,5513.96,5513.96,5513.96,5513.96,211
2002/5/22,12:38:00,5512.37,5512.37,5512.37,5512.37,168
2002/5/22,12:39:00,5504.70,5504.70,5504.70,5504.70,189
2002/5/22,12:40:00,5505.07,5505.07,5505.07,5505.07,205
2002/5/22,12:41:00,5509.57,5509.57,5509.57,5509.57,226
2002/5/22,12:42:00,5502.81,5502.81,5502.81,5502.81,220
2002/5/22,12:43:00,5503.13,5503.13,5503.13,5503.13,184
2002/5/22,12:44:00,5501.68,5501.68,5501.68,5501.68,174
2002/5/22,12:45:00,5502.29,5502.29,5502.29,5502.29,146
2002/5/22,12:46:00,5506.48,5506.48,5506.48,5506.48,197
2002/5/22,12:47:00,5504.14,5504.14,5504.14,5504.14,129
2002/5/22,12:48:00,5503.60,5503.60,5503.60,5503.60,102
2002/5/22,12:49:00,5510.91,5510.91,5510.91,5510.91,87
2002/5/22,12:50:00,5508.04,5508.04,5508.04,5508.04,109
2002/5/22,12:51:00,5508.60,5508.60,5508.60,5508.60,111
2002/5/22,12:52:00,5514.63,5514.63,5514.63,5514.63,130
2002/5/22,12:53:00,5514.74,5514.74,5514.74,5514.74,122
2002/5/22,12:54:00,5513.88,5513.88,5513.88,5513.88,126
2002/5/22,12:55:00,5521.06,5521.06,5521.06,5521.06,188
2002/5/22,12:56:00,5525.30,5525.30,5525.30,5525.30,229
2002/5/22,12:57:00,5528.26,5528.26,5528.26,5528.26,282
2002/5/22,12:58:00,5530.43,5530.43,5530.43,5530.43,285
2002/5/22,12:59:00,5536.30,5536.30,5536.30,5536.30,359
2002/5/22,13:00:00,5539.22,5539.22,5539.22,5539.22,300
2002/5/22,13:01:00,5538.90,5538.90,5538.90,5538.90,321
2002/5/22,13:02:00,5537.19,5537.19,5537.19,5537.19,295
2002/5/22,13:03:00,5532.31,5532.31,5532.31,5532.31,319
2002/5/22,13:04:00,5533.76,5533.76,5533.76,5533.76,263
2002/5/22,13:05:00,5531.02,5531.02,5531.02,5531.02,241
2002/5/22,13:06:00,5529.63,5529.63,5529.63,5529.63,256
2002/5/22,13:07:00,5526.60,5526.60,5526.60,5526.60,234
2002/5/22,13:08:00,5526.32,5526.32,5526.32,5526.32,232
2002/5/22,13:09:00,5523.17,5523.17,5523.17,5523.17,186
2002/5/22,13:10:00,5520.68,5520.68,5520.68,5520.68,177
2002/5/22,13:11:00,5523.85,5523.85,5523.85,5523.85,147
2002/5/22,13:12:00,5524.56,5524.56,5524.56,5524.56,157
2002/5/22,13:13:00,5527.59,5527.59,5527.59,5527.59,174
2002/5/22,13:14:00,5522.34,5522.34,5522.34,5522.34,134
2002/5/22,13:15:00,5526.67,5526.67,5526.67,5526.67,160
2002/5/22,13:16:00,5529.46,5529.46,5529.46,5529.46,186
2002/5/22,13:17:00,5529.32,5529.32,5529.32,5529.32,241
2002/5/22,13:18:00,5529.68,5529.68,5529.68,5529.68,243
2002/5/22,13:19:00,5533.68,5533.68,5533.68,5533.68,266
2002/5/22,13:20:00,5540.26,5540.26,5540.26,5540.26,356
2002/5/22,13:21:00,5536.30,5536.30,5536.30,5536.30,363
2002/5/22,13:22:00,5537.45,5537.45,5537.45,5537.45,459
2002/5/22,13:23:00,5543.83,5543.83,5543.83,5543.83,406
2002/5/22,13:24:00,5537.45,5537.45,5537.45,5537.45,387
2002/5/22,13:25:00,5542.51,5542.51,5542.51,5542.51,356
2002/5/22,13:26:00,5544.18,5544.18,5544.18,5544.18,457
2002/5/22,13:27:00,5541.22,5541.22,5541.22,5541.22,476
2002/5/22,13:28:00,5541.70,5541.70,5541.70,5541.70,553
2002/5/22,13:29:00,5537.67,5537.67,5537.67,5537.67,560
2002/5/22,13:30:00,5541.64,5541.64,5541.64,5541.64,2044
2002/5/23,09:00:00,5541.64,5541.64,5541.64,5541.64,0
2002/5/23,09:01:00,5536.41,5536.41,5536.41,5536.41,0
2002/5/23,09:02:00,5526.74,5526.74,5526.74,5526.74,2454
2002/5/23,09:03:00,5532.98,5532.98,5532.98,5532.98,583
2002/5/23,09:04:00,5527.25,5527.25,5527.25,5527.25,608
2002/5/23,09:05:00,5528.42,5528.42,5528.42,5528.42,490
2002/5/23,09:06:00,5529.51,5529.51,5529.51,5529.51,524
2002/5/23,09:07:00,5533.80,5533.80,5533.80,5533.80,419
2002/5/23,09:08:00,5538.65,5538.65,5538.65,5538.65,415
2002/5/23,09:09:00,5543.76,5543.76,5543.76,5543.76,392
2002/5/23,09:10:00,5551.42,5551.42,5551.42,5551.42,502
2002/5/23,09:11:00,5558.12,5558.12,5558.12,5558.12,597
2002/5/23,09:12:00,5569.64,5569.64,5569.64,5569.64,555
2002/5/23,09:13:00,5574.71,5574.71,5574.71,5574.71,690
2002/5/23,09:14:00,5581.27,5581.27,5581.27,5581.27,675
2002/5/23,09:15:00,5584.32,5584.32,5584.32,5584.32,623
2002/5/23,09:16:00,5581.33,5581.33,5581.33,5581.33,646
2002/5/23,09:17:00,5587.96,5587.96,5587.96,5587.96,738
2002/5/23,09:18:00,5585.39,5585.39,5585.39,5585.39,670
2002/5/23,09:19:00,5583.94,5583.94,5583.94,5583.94,604
2002/5/23,09:20:00,5584.46,5584.46,5584.46,5584.46,564
2002/5/23,09:21:00,5579.19,5579.19,5579.19,5579.19,558
2002/5/23,09:22:00,5578.46,5578.46,5578.46,5578.46,530
2002/5/23,09:23:00,5582.29,5582.29,5582.29,5582.29,517
2002/5/23,09:24:00,5582.67,5582.67,5582.67,5582.67,399
2002/5/23,09:25:00,5581.51,5581.51,5581.51,5581.51,393
2002/5/23,09:26:00,5577.29,5577.29,5577.29,5577.29,374
2002/5/23,09:27:00,5587.43,5587.43,5587.43,5587.43,424
2002/5/23,09:28:00,5582.04,5582.04,5582.04,5582.04,459
2002/5/23,09:29:00,5585.87,5585.87,5585.87,5585.87,425
2002/5/23,09:30:00,5588.93,5588.93,5588.93,5588.93,305
2002/5/23,09:31:00,5588.03,5588.03,5588.03,5588.03,281
2002/5/23,09:32:00,5583.65,5583.65,5583.65,5583.65,347
2002/5/23,09:33:00,5584.89,5584.89,5584.89,5584.89,332
2002/5/23,09:34:00,5580.96,5580.96,5580.96,5580.96,270
2002/5/23,09:35:00,5585.65,5585.65,5585.65,5585.65,300
2002/5/23,09:36:00,5587.59,5587.59,5587.59,5587.59,401
2002/5/23,09:37:00,5594.05,5594.05,5594.05,5594.05,507
2002/5/23,09:38:00,5595.90,5595.90,5595.90,5595.90,455
2002/5/23,09:39:00,5592.55,5592.55,5592.55,5592.55,361
2002/5/23,09:40:00,5590.65,5590.65,5590.65,5590.65,322
2002/5/23,09:41:00,5589.86,5589.86,5589.86,5589.86,313
2002/5/23,09:42:00,5591.15,5591.15,5591.15,5591.15,285
2002/5/23,09:43:00,5582.05,5582.05,5582.05,5582.05,306
2002/5/23,09:44:00,5582.97,5582.97,5582.97,5582.97,356
2002/5/23,09:45:00,5584.22,5584.22,5584.22,5584.22,335
2002/5/23,09:46:00,5575.97,5575.97,5575.97,5575.97,380
2002/5/23,09:47:00,5573.74,5573.74,5573.74,5573.74,388
2002/5/23,09:48:00,5568.17,5568.17,5568.17,5568.17,356
2002/5/23,09:49:00,5562.07,5562.07,5562.07,5562.07,551
2002/5/23,09:50:00,5555.53,5555.53,5555.53,5555.53,459
2002/5/23,09:51:00,5554.27,5554.27,5554.27,5554.27,439
2002/5/23,09:52:00,5555.16,5555.16,5555.16,5555.16,417
2002/5/23,09:53:00,5556.55,5556.55,5556.55,5556.55,330
2002/5/23,09:54:00,5558.16,5558.16,5558.16,5558.16,249
2002/5/23,09:55:00,5558.51,5558.51,5558.51,5558.51,170
2002/5/23,09:56:00,5557.17,5557.17,5557.17,5557.17,241
2002/5/23,09:57:00,5553.55,5553.55,5553.55,5553.55,227
2002/5/23,09:58:00,5557.83,5557.83,5557.83,5557.83,202
2002/5/23,09:59:00,5559.80,5559.80,5559.80,5559.80,184
2002/5/23,10:00:00,5563.06,5563.06,5563.06,5563.06,144
2002/5/23,10:01:00,5565.76,5565.76,5565.76,5565.76,186
2002/5/23,10:02:00,5568.67,5568.67,5568.67,5568.67,180
2002/5/23,10:03:00,5571.77,5571.77,5571.77,5571.77,215
2002/5/23,10:04:00,5570.05,5570.05,5570.05,5570.05,177
2002/5/23,10:05:00,5570.87,5570.87,5570.87,5570.87,203
2002/5/23,10:06:00,5575.45,5575.45,5575.45,5575.45,180
2002/5/23,10:07:00,5574.80,5574.80,5574.80,5574.80,161
2002/5/23,10:08:00,5574.73,5574.73,5574.73,5574.73,154
2002/5/23,10:09:00,5574.50,5574.50,5574.50,5574.50,136
2002/5/23,10:10:00,5565.34,5565.34,5565.34,5565.34,132
2002/5/23,10:11:00,5566.59,5566.59,5566.59,5566.59,157
2002/5/23,10:12:00,5568.61,5568.61,5568.61,5568.61,180
2002/5/23,10:13:00,5567.82,5567.82,5567.82,5567.82,144
2002/5/23,10:14:00,5566.78,5566.78,5566.78,5566.78,149
2002/5/23,10:15:00,5566.37,5566.37,5566.37,5566.37,127
2002/5/23,10:16:00,5565.04,5565.04,5565.04,5565.04,111
2002/5/23,10:17:00,5565.98,5565.98,5565.98,5565.98,119
2002/5/23,10:18:00,5564.24,5564.24,5564.24,5564.24,132
2002/5/23,10:19:00,5558.50,5558.50,5558.50,5558.50,99
2002/5/23,10:20:00,5563.83,5563.83,5563.83,5563.83,112
2002/5/23,10:21:00,5562.68,5562.68,5562.68,5562.68,196
2002/5/23,10:22:00,5562.41,5562.41,5562.41,5562.41,137
2002/5/23,10:23:00,5559.72,5559.72,5559.72,5559.72,133
2002/5/23,10:24:00,5558.00,5558.00,5558.00,5558.00,113
2002/5/23,10:25:00,5556.86,5556.86,5556.86,5556.86,122
2002/5/23,10:26:00,5553.13,5553.13,5553.13,5553.13,184
2002/5/23,10:27:00,5551.37,5551.37,5551.37,5551.37,220
2002/5/23,10:28:00,5548.96,5548.96,5548.96,5548.96,200
2002/5/23,10:29:00,5541.34,5541.34,5541.34,5541.34,218
2002/5/23,10:30:00,5543.54,5543.54,5543.54,5543.54,213
2002/5/23,10:31:00,5537.76,5537.76,5537.76,5537.76,207
2002/5/23,10:32:00,5538.18,5538.18,5538.18,5538.18,239
2002/5/23,10:33:00,5537.85,5537.85,5537.85,5537.85,218
2002/5/23,10:34:00,5540.56,5540.56,5540.56,5540.56,183
2002/5/23,10:35:00,5540.61,5540.61,5540.61,5540.61,165
2002/5/23,10:36:00,5544.62,5544.62,5544.62,5544.62,153
2002/5/23,10:37:00,5540.61,5540.61,5540.61,5540.61,163
2002/5/23,10:38:00,5540.37,5540.37,5540.37,5540.37,138
2002/5/23,10:39:00,5541.65,5541.65,5541.65,5541.65,96
2002/5/23,10:40:00,5544.97,5544.97,5544.97,5544.97,108
2002/5/23,10:41:00,5548.75,5548.75,5548.75,5548.75,110
2002/5/23,10:42:00,5544.38,5544.38,5544.38,5544.38,108
2002/5/23,10:43:00,5548.44,5548.44,5548.44,5548.44,106
2002/5/23,10:44:00,5548.90,5548.90,5548.90,5548.90,125
2002/5/23,10:45:00,5549.48,5549.48,5549.48,5549.48,146
2002/5/23,10:46:00,5549.69,5549.69,5549.69,5549.69,142
2002/5/23,10:47:00,5552.73,5552.73,5552.73,5552.73,194
2002/5/23,10:48:00,5550.86,5550.86,5550.86,5550.86,157
2002/5/23,10:49:00,5555.61,5555.61,5555.61,5555.61,165
2002/5/23,10:50:00,5558.05,5558.05,5558.05,5558.05,152
2002/5/23,10:51:00,5559.42,5559.42,5559.42,5559.42,253
2002/5/23,10:52:00,5560.23,5560.23,5560.23,5560.23,249
2002/5/23,10:53:00,5556.23,5556.23,5556.23,5556.23,190
2002/5/23,10:54:00,5561.10,5561.10,5561.10,5561.10,176
2002/5/23,10:55:00,5559.85,5559.85,5559.85,5559.85,119
2002/5/23,10:56:00,5554.92,5554.92,5554.92,5554.92,147
2002/5/23,10:57:00,5559.87,5559.87,5559.87,5559.87,155
2002/5/23,10:58:00,5556.20,5556.20,5556.20,5556.20,126
2002/5/23,10:59:00,5552.78,5552.78,5552.78,5552.78,96
2002/5/23,11:00:00,5555.59,5555.59,5555.59,5555.59,103
2002/5/23,11:01:00,5557.03,5557.03,5557.03,5557.03,101
2002/5/23,11:02:00,5554.71,5554.71,5554.71,5554.71,104
2002/5/23,11:03:00,5558.83,5558.83,5558.83,5558.83,102
2002/5/23,11:04:00,5559.76,5559.76,5559.76,5559.76,95
2002/5/23,11:05:00,5559.10,5559.10,5559.10,5559.10,78
2002/5/23,11:06:00,5558.55,5558.55,5558.55,5558.55,126
2002/5/23,11:07:00,5558.95,5558.95,5558.95,5558.95,101
2002/5/23,11:08:00,5559.42,5559.42,5559.42,5559.42,99
2002/5/23,11:09:00,5560.91,5560.91,5560.91,5560.91,111
2002/5/23,11:10:00,5562.39,5562.39,5562.39,5562.39,87
2002/5/23,11:11:00,5562.02,5562.02,5562.02,5562.02,121
2002/5/23,11:12:00,5559.55,5559.55,5559.55,5559.55,140
2002/5/23,11:13:00,5563.53,5563.53,5563.53,5563.53,124
2002/5/23,11:14:00,5562.42,5562.42,5562.42,5562.42,144
2002/5/23,11:15:00,5569.00,5569.00,5569.00,5569.00,112
2002/5/23,11:16:00,5570.11,5570.11,5570.11,5570.11,135
2002/5/23,11:17:00,5573.75,5573.75,5573.75,5573.75,138
2002/5/23,11:18:00,5565.50,5565.50,5565.50,5565.50,168
2002/5/23,11:19:00,5568.19,5568.19,5568.19,5568.19,194
2002/5/23,11:20:00,5570.08,5570.08,5570.08,5570.08,157
2002/5/23,11:21:00,5561.25,5561.25,5561.25,5561.25,144
2002/5/23,11:22:00,5565.21,5565.21,5565.21,5565.21,129
2002/5/23,11:23:00,5564.14,5564.14,5564.14,5564.14,118
2002/5/23,11:24:00,5563.01,5563.01,5563.01,5563.01,114
2002/5/23,11:25:00,5565.87,5565.87,5565.87,5565.87,99
2002/5/23,11:26:00,5565.68,5565.68,5565.68,5565.68,143
2002/5/23,11:27:00,5565.92,5565.92,5565.92,5565.92,129
2002/5/23,11:28:00,5566.57,5566.57,5566.57,5566.57,136
2002/5/23,11:29:00,5565.08,5565.08,5565.08,5565.08,112
2002/5/23,11:30:00,5562.42,5562.42,5562.42,5562.42,113
2002/5/23,11:31:00,5560.77,5560.77,5560.77,5560.77,116
2002/5/23,11:32:00,5557.88,5557.88,5557.88,5557.88,133
2002/5/23,11:33:00,5552.12,5552.12,5552.12,5552.12,163
2002/5/23,11:34:00,5547.30,5547.30,5547.30,5547.30,156
2002/5/23,11:35:00,5549.67,5549.67,5549.67,5549.67,160
2002/5/23,11:36:00,5550.54,5550.54,5550.54,5550.54,189
2002/5/23,11:37:00,5549.86,5549.86,5549.86,5549.86,226
2002/5/23,11:38:00,5544.19,5544.19,5544.19,5544.19,167
2002/5/23,11:39:00,5545.96,5545.96,5545.96,5545.96,154
2002/5/23,11:40:00,5545.44,5545.44,5545.44,5545.44,131
2002/5/23,11:41:00,5544.51,5544.51,5544.51,5544.51,149
2002/5/23,11:42:00,5547.94,5547.94,5547.94,5547.94,145
2002/5/23,11:43:00,5548.82,5548.82,5548.82,5548.82,137
2002/5/23,11:44:00,5546.45,5546.45,5546.45,5546.45,99
2002/5/23,11:45:00,5548.72,5548.72,5548.72,5548.72,83
2002/5/23,11:46:00,5541.31,5541.31,5541.31,5541.31,113
2002/5/23,11:47:00,5540.08,5540.08,5540.08,5540.08,85
2002/5/23,11:48:00,5538.04,5538.04,5538.04,5538.04,82
2002/5/23,11:49:00,5541.00,5541.00,5541.00,5541.00,99
2002/5/23,11:50:00,5541.94,5541.94,5541.94,5541.94,147
2002/5/23,11:51:00,5541.39,5541.39,5541.39,5541.39,143
2002/5/23,11:52:00,5544.98,5544.98,5544.98,5544.98,98
2002/5/23,11:53:00,5541.01,5541.01,5541.01,5541.01,93
2002/5/23,11:54:00,5542.27,5542.27,5542.27,5542.27,99
2002/5/23,11:55:00,5542.96,5542.96,5542.96,5542.96,92
2002/5/23,11:56:00,5544.61,5544.61,5544.61,5544.61,132
2002/5/23,11:57:00,5547.72,5547.72,5547.72,5547.72,105
2002/5/23,11:58:00,5548.43,5548.43,5548.43,5548.43,94
2002/5/23,11:59:00,5548.73,5548.73,5548.73,5548.73,98
2002/5/23,12:00:00,5545.83,5545.83,5545.83,5545.83,83
2002/5/23,12:01:00,5545.39,5545.39,5545.39,5545.39,93
2002/5/23,12:02:00,5544.91,5544.91,5544.91,5544.91,116
2002/5/23,12:03:00,5547.59,5547.59,5547.59,5547.59,65
2002/5/23,12:04:00,5548.05,5548.05,5548.05,5548.05,90
2002/5/23,12:05:00,5546.26,5546.26,5546.26,5546.26,112
2002/5/23,12:06:00,5546.70,5546.70,5546.70,5546.70,105
2002/5/23,12:07:00,5545.22,5545.22,5545.22,5545.22,86
2002/5/23,12:08:00,5541.98,5541.98,5541.98,5541.98,76
2002/5/23,12:09:00,5545.83,5545.83,5545.83,5545.83,89
2002/5/23,12:10:00,5538.89,5538.89,5538.89,5538.89,72
2002/5/23,12:11:00,5538.00,5538.00,5538.00,5538.00,89
2002/5/23,12:12:00,5536.14,5536.14,5536.14,5536.14,89
2002/5/23,12:13:00,5534.28,5534.28,5534.28,5534.28,100
2002/5/23,12:14:00,5537.82,5537.82,5537.82,5537.82,118
2002/5/23,12:15:00,5536.21,5536.21,5536.21,5536.21,153
2002/5/23,12:16:00,5535.00,5535.00,5535.00,5535.00,245
2002/5/23,12:17:00,5535.78,5535.78,5535.78,5535.78,176
2002/5/23,12:18:00,5534.08,5534.08,5534.08,5534.08,117
2002/5/23,12:19:00,5537.83,5537.83,5537.83,5537.83,123
2002/5/23,12:20:00,5537.33,5537.33,5537.33,5537.33,130
2002/5/23,12:21:00,5532.79,5532.79,5532.79,5532.79,115
2002/5/23,12:22:00,5540.07,5540.07,5540.07,5540.07,167
2002/5/23,12:23:00,5545.13,5545.13,5545.13,5545.13,101
2002/5/23,12:24:00,5543.65,5543.65,5543.65,5543.65,96
2002/5/23,12:25:00,5551.05,5551.05,5551.05,5551.05,126
2002/5/23,12:26:00,5552.91,5552.91,5552.91,5552.91,188
2002/5/23,12:27:00,5551.09,5551.09,5551.09,5551.09,195
2002/5/23,12:28:00,5552.10,5552.10,5552.10,5552.10,159
2002/5/23,12:29:00,5557.65,5557.65,5557.65,5557.65,164
2002/5/23,12:30:00,5559.92,5559.92,5559.92,5559.92,140
2002/5/23,12:31:00,5559.95,5559.95,5559.95,5559.95,184
2002/5/23,12:32:00,5561.26,5561.26,5561.26,5561.26,207
2002/5/23,12:33:00,5561.35,5561.35,5561.35,5561.35,161
2002/5/23,12:34:00,5566.28,5566.28,5566.28,5566.28,182
2002/5/23,12:35:00,5566.43,5566.43,5566.43,5566.43,156
2002/5/23,12:36:00,5559.34,5559.34,5559.34,5559.34,189
2002/5/23,12:37:00,5564.11,5564.11,5564.11,5564.11,182
2002/5/23,12:38:00,5558.03,5558.03,5558.03,5558.03,177
2002/5/23,12:39:00,5561.96,5561.96,5561.96,5561.96,141
2002/5/23,12:40:00,5560.91,5560.91,5560.91,5560.91,92
2002/5/23,12:41:00,5556.53,5556.53,5556.53,5556.53,140
2002/5/23,12:42:00,5559.42,5559.42,5559.42,5559.42,107
2002/5/23,12:43:00,5557.34,5557.34,5557.34,5557.34,122
2002/5/23,12:44:00,5552.47,5552.47,5552.47,5552.47,122
2002/5/23,12:45:00,5557.09,5557.09,5557.09,5557.09,80
2002/5/23,12:46:00,5558.10,5558.10,5558.10,5558.10,131
2002/5/23,12:47:00,5557.47,5557.47,5557.47,5557.47,127
2002/5/23,12:48:00,5558.40,5558.40,5558.40,5558.40,93
2002/5/23,12:49:00,5559.15,5559.15,5559.15,5559.15,181
2002/5/23,12:50:00,5559.86,5559.86,5559.86,5559.86,98
2002/5/23,12:51:00,5564.56,5564.56,5564.56,5564.56,161
2002/5/23,12:52:00,5565.31,5565.31,5565.31,5565.31,173
2002/5/23,12:53:00,5572.67,5572.67,5572.67,5572.67,158
2002/5/23,12:54:00,5572.35,5572.35,5572.35,5572.35,202
2002/5/23,12:55:00,5579.06,5579.06,5579.06,5579.06,217
2002/5/23,12:56:00,5576.27,5576.27,5576.27,5576.27,241
2002/5/23,12:57:00,5577.68,5577.68,5577.68,5577.68,223
2002/5/23,12:58:00,5579.85,5579.85,5579.85,5579.85,228
2002/5/23,12:59:00,5583.26,5583.26,5583.26,5583.26,236
2002/5/23,13:00:00,5577.84,5577.84,5577.84,5577.84,199
2002/5/23,13:01:00,5575.48,5575.48,5575.48,5575.48,233
2002/5/23,13:02:00,5572.53,5572.53,5572.53,5572.53,198
2002/5/23,13:03:00,5571.13,5571.13,5571.13,5571.13,143
2002/5/23,13:04:00,5568.61,5568.61,5568.61,5568.61,168
2002/5/23,13:05:00,5570.90,5570.90,5570.90,5570.90,159
2002/5/23,13:06:00,5570.59,5570.59,5570.59,5570.59,152
2002/5/23,13:07:00,5570.93,5570.93,5570.93,5570.93,172
2002/5/23,13:08:00,5574.45,5574.45,5574.45,5574.45,145
2002/5/23,13:09:00,5572.48,5572.48,5572.48,5572.48,147
2002/5/23,13:10:00,5567.94,5567.94,5567.94,5567.94,151
2002/5/23,13:11:00,5566.77,5566.77,5566.77,5566.77,173
2002/5/23,13:12:00,5565.23,5565.23,5565.23,5565.23,166
2002/5/23,13:13:00,5563.91,5563.91,5563.91,5563.91,170
2002/5/23,13:14:00,5566.82,5566.82,5566.82,5566.82,196
2002/5/23,13:15:00,5568.25,5568.25,5568.25,5568.25,207
2002/5/23,13:16:00,5571.54,5571.54,5571.54,5571.54,164
2002/5/23,13:17:00,5564.59,5564.59,5564.59,5564.59,193
2002/5/23,13:18:00,5567.86,5567.86,5567.86,5567.86,220
2002/5/23,13:19:00,5563.48,5563.48,5563.48,5563.48,179
2002/5/23,13:20:00,5555.95,5555.95,5555.95,5555.95,261
2002/5/23,13:21:00,5560.37,5560.37,5560.37,5560.37,331
2002/5/23,13:22:00,5554.84,5554.84,5554.84,5554.84,262
2002/5/23,13:23:00,5550.27,5550.27,5550.27,5550.27,234
2002/5/23,13:24:00,5554.44,5554.44,5554.44,5554.44,280
2002/5/23,13:25:00,5546.75,5546.75,5546.75,5546.75,360
2002/5/23,13:26:00,5548.72,5548.72,5548.72,5548.72,372
2002/5/23,13:27:00,5544.05,5544.05,5544.05,5544.05,367
2002/5/23,13:28:00,5541.75,5541.75,5541.75,5541.75,406
2002/5/23,13:29:00,5542.87,5542.87,5542.87,5542.87,387
2002/5/23,13:30:00,5549.96,5549.96,5549.96,5549.96,2041
2002/5/24,09:00:00,5549.96,5549.96,5549.96,5549.96,0
2002/5/24,09:01:00,5588.59,5588.59,5588.59,5588.59,0
2002/5/24,09:02:00,5589.68,5589.68,5589.68,5589.68,1968
2002/5/24,09:03:00,5589.89,5589.89,5589.89,5589.89,589
2002/5/24,09:04:00,5590.20,5590.20,5590.20,5590.20,611
2002/5/24,09:05:00,5589.55,5589.55,5589.55,5589.55,547
2002/5/24,09:06:00,5586.93,5586.93,5586.93,5586.93,523
2002/5/24,09:07:00,5587.50,5587.50,5587.50,5587.50,675
2002/5/24,09:08:00,5597.15,5597.15,5597.15,5597.15,627
2002/5/24,09:09:00,5603.31,5603.31,5603.31,5603.31,655
2002/5/24,09:10:00,5607.20,5607.20,5607.20,5607.20,515
2002/5/24,09:11:00,5611.71,5611.71,5611.71,5611.71,611
2002/5/24,09:12:00,5618.99,5618.99,5618.99,5618.99,754
2002/5/24,09:13:00,5620.92,5620.92,5620.92,5620.92,627
2002/5/24,09:14:00,5614.83,5614.83,5614.83,5614.83,724
2002/5/24,09:15:00,5621.05,5621.05,5621.05,5621.05,922
2002/5/24,09:16:00,5619.35,5619.35,5619.35,5619.35,708
2002/5/24,09:17:00,5616.77,5616.77,5616.77,5616.77,719
2002/5/24,09:18:00,5614.07,5614.07,5614.07,5614.07,507
2002/5/24,09:19:00,5617.00,5617.00,5617.00,5617.00,523
2002/5/24,09:20:00,5616.31,5616.31,5616.31,5616.31,524
2002/5/24,09:21:00,5616.23,5616.23,5616.23,5616.23,431
2002/5/24,09:22:00,5616.44,5616.44,5616.44,5616.44,525
2002/5/24,09:23:00,5617.92,5617.92,5617.92,5617.92,505
2002/5/24,09:24:00,5625.97,5625.97,5625.97,5625.97,460
2002/5/24,09:25:00,5627.47,5627.47,5627.47,5627.47,425
2002/5/24,09:26:00,5630.82,5630.82,5630.82,5630.82,529
2002/5/24,09:27:00,5633.87,5633.87,5633.87,5633.87,565
2002/5/24,09:28:00,5644.44,5644.44,5644.44,5644.44,637
2002/5/24,09:29:00,5646.11,5646.11,5646.11,5646.11,735
2002/5/24,09:30:00,5648.84,5648.84,5648.84,5648.84,638
2002/5/24,09:31:00,5650.29,5650.29,5650.29,5650.29,820
2002/5/24,09:32:00,5646.49,5646.49,5646.49,5646.49,622
2002/5/24,09:33:00,5650.70,5650.70,5650.70,5650.70,610
2002/5/24,09:34:00,5645.30,5645.30,5645.30,5645.30,518
2002/5/24,09:35:00,5644.07,5644.07,5644.07,5644.07,550
2002/5/24,09:36:00,5646.82,5646.82,5646.82,5646.82,431
2002/5/24,09:37:00,5641.81,5641.81,5641.81,5641.81,481
2002/5/24,09:38:00,5645.73,5645.73,5645.73,5645.73,412
2002/5/24,09:39:00,5640.74,5640.74,5640.74,5640.74,353
2002/5/24,09:40:00,5640.16,5640.16,5640.16,5640.16,354
2002/5/24,09:41:00,5642.81,5642.81,5642.81,5642.81,334
2002/5/24,09:42:00,5633.52,5633.52,5633.52,5633.52,460
2002/5/24,09:43:00,5632.41,5632.41,5632.41,5632.41,620
2002/5/24,09:44:00,5628.09,5628.09,5628.09,5628.09,503
2002/5/24,09:45:00,5627.39,5627.39,5627.39,5627.39,433
2002/5/24,09:46:00,5625.27,5625.27,5625.27,5625.27,401
2002/5/24,09:47:00,5625.29,5625.29,5625.29,5625.29,306
2002/5/24,09:48:00,5628.86,5628.86,5628.86,5628.86,347
2002/5/24,09:49:00,5628.59,5628.59,5628.59,5628.59,283
2002/5/24,09:50:00,5639.15,5639.15,5639.15,5639.15,259
2002/5/24,09:51:00,5636.91,5636.91,5636.91,5636.91,315
2002/5/24,09:52:00,5633.25,5633.25,5633.25,5633.25,269
2002/5/24,09:53:00,5639.12,5639.12,5639.12,5639.12,238
2002/5/24,09:54:00,5634.22,5634.22,5634.22,5634.22,244
2002/5/24,09:55:00,5634.42,5634.42,5634.42,5634.42,227
2002/5/24,09:56:00,5642.13,5642.13,5642.13,5642.13,383
2002/5/24,09:57:00,5639.55,5639.55,5639.55,5639.55,490
2002/5/24,09:58:00,5646.81,5646.81,5646.81,5646.81,296
2002/5/24,09:59:00,5644.64,5644.64,5644.64,5644.64,434
2002/5/24,10:00:00,5652.31,5652.31,5652.31,5652.31,397
2002/5/24,10:01:00,5650.09,5650.09,5650.09,5650.09,482
2002/5/24,10:02:00,5657.87,5657.87,5657.87,5657.87,562
2002/5/24,10:03:00,5661.49,5661.49,5661.49,5661.49,433
2002/5/24,10:04:00,5660.85,5660.85,5660.85,5660.85,536
2002/5/24,10:05:00,5662.18,5662.18,5662.18,5662.18,433
2002/5/24,10:06:00,5663.45,5663.45,5663.45,5663.45,491
2002/5/24,10:07:00,5665.63,5665.63,5665.63,5665.63,409
2002/5/24,10:08:00,5667.28,5667.28,5667.28,5667.28,385
2002/5/24,10:09:00,5666.26,5666.26,5666.26,5666.26,392
2002/5/24,10:10:00,5665.17,5665.17,5665.17,5665.17,345
2002/5/24,10:11:00,5663.56,5663.56,5663.56,5663.56,365
2002/5/24,10:12:00,5661.25,5661.25,5661.25,5661.25,311
2002/5/24,10:13:00,5656.70,5656.70,5656.70,5656.70,287
2002/5/24,10:14:00,5656.14,5656.14,5656.14,5656.14,221
2002/5/24,10:15:00,5647.17,5647.17,5647.17,5647.17,264
2002/5/24,10:16:00,5652.85,5652.85,5652.85,5652.85,328
2002/5/24,10:17:00,5651.43,5651.43,5651.43,5651.43,302
2002/5/24,10:18:00,5653.44,5653.44,5653.44,5653.44,242
2002/5/24,10:19:00,5653.89,5653.89,5653.89,5653.89,216
2002/5/24,10:20:00,5647.80,5647.80,5647.80,5647.80,151
2002/5/24,10:21:00,5650.88,5650.88,5650.88,5650.88,165
2002/5/24,10:22:00,5646.03,5646.03,5646.03,5646.03,170
2002/5/24,10:23:00,5653.41,5653.41,5653.41,5653.41,157
2002/5/24,10:24:00,5650.04,5650.04,5650.04,5650.04,227
2002/5/24,10:25:00,5651.57,5651.57,5651.57,5651.57,213
2002/5/24,10:26:00,5653.24,5653.24,5653.24,5653.24,254
2002/5/24,10:27:00,5654.85,5654.85,5654.85,5654.85,201
2002/5/24,10:28:00,5656.65,5656.65,5656.65,5656.65,282
2002/5/24,10:29:00,5656.18,5656.18,5656.18,5656.18,223
2002/5/24,10:30:00,5653.11,5653.11,5653.11,5653.11,175
2002/5/24,10:31:00,5660.39,5660.39,5660.39,5660.39,205
2002/5/24,10:32:00,5657.20,5657.20,5657.20,5657.20,244
2002/5/24,10:33:00,5662.66,5662.66,5662.66,5662.66,248
2002/5/24,10:34:00,5663.29,5663.29,5663.29,5663.29,208
2002/5/24,10:35:00,5662.48,5662.48,5662.48,5662.48,175
2002/5/24,10:36:00,5664.20,5664.20,5664.20,5664.20,202
2002/5/24,10:37:00,5664.57,5664.57,5664.57,5664.57,210
2002/5/24,10:38:00,5664.22,5664.22,5664.22,5664.22,194
2002/5/24,10:39:00,5663.21,5663.21,5663.21,5663.21,218
2002/5/24,10:40:00,5661.17,5661.17,5661.17,5661.17,211
2002/5/24,10:41:00,5660.21,5660.21,5660.21,5660.21,180
2002/5/24,10:42:00,5656.61,5656.61,5656.61,5656.61,247
2002/5/24,10:43:00,5664.22,5664.22,5664.22,5664.22,192
2002/5/24,10:44:00,5663.18,5663.18,5663.18,5663.18,211
2002/5/24,10:45:00,5659.73,5659.73,5659.73,5659.73,225
2002/5/24,10:46:00,5659.33,5659.33,5659.33,5659.33,372
2002/5/24,10:47:00,5661.55,5661.55,5661.55,5661.55,207
2002/5/24,10:48:00,5658.52,5658.52,5658.52,5658.52,206
2002/5/24,10:49:00,5658.42,5658.42,5658.42,5658.42,171
2002/5/24,10:50:00,5660.42,5660.42,5660.42,5660.42,189
2002/5/24,10:51:00,5657.99,5657.99,5657.99,5657.99,198
2002/5/24,10:52:00,5660.75,5660.75,5660.75,5660.75,210
2002/5/24,10:53:00,5655.90,5655.90,5655.90,5655.90,224
2002/5/24,10:54:00,5658.40,5658.40,5658.40,5658.40,219
2002/5/24,10:55:00,5655.61,5655.61,5655.61,5655.61,200
2002/5/24,10:56:00,5660.12,5660.12,5660.12,5660.12,212
2002/5/24,10:57:00,5656.42,5656.42,5656.42,5656.42,264
2002/5/24,10:58:00,5658.54,5658.54,5658.54,5658.54,294
2002/5/24,10:59:00,5660.20,5660.20,5660.20,5660.20,250
2002/5/24,11:00:00,5663.41,5663.41,5663.41,5663.41,243
2002/5/24,11:01:00,5661.67,5661.67,5661.67,5661.67,222
2002/5/24,11:02:00,5660.38,5660.38,5660.38,5660.38,197
2002/5/24,11:03:00,5664.92,5664.92,5664.92,5664.92,184
2002/5/24,11:04:00,5667.08,5667.08,5667.08,5667.08,180
2002/5/24,11:05:00,5664.25,5664.25,5664.25,5664.25,296
2002/5/24,11:06:00,5665.39,5665.39,5665.39,5665.39,206
2002/5/24,11:07:00,5673.47,5673.47,5673.47,5673.47,253
2002/5/24,11:08:00,5673.96,5673.96,5673.96,5673.96,665
2002/5/24,11:09:00,5675.76,5675.76,5675.76,5675.76,252
2002/5/24,11:10:00,5680.52,5680.52,5680.52,5680.52,342
2002/5/24,11:11:00,5681.67,5681.67,5681.67,5681.67,358
2002/5/24,11:12:00,5685.83,5685.83,5685.83,5685.83,367
2002/5/24,11:13:00,5690.51,5690.51,5690.51,5690.51,486
2002/5/24,11:14:00,5693.98,5693.98,5693.98,5693.98,555
2002/5/24,11:15:00,5695.79,5695.79,5695.79,5695.79,474
2002/5/24,11:16:00,5696.98,5696.98,5696.98,5696.98,476
2002/5/24,11:17:00,5694.60,5694.60,5694.60,5694.60,472
2002/5/24,11:18:00,5691.93,5691.93,5691.93,5691.93,353
2002/5/24,11:19:00,5686.93,5686.93,5686.93,5686.93,299
2002/5/24,11:20:00,5686.22,5686.22,5686.22,5686.22,300
2002/5/24,11:21:00,5688.33,5688.33,5688.33,5688.33,320
2002/5/24,11:22:00,5682.43,5682.43,5682.43,5682.43,240
2002/5/24,11:23:00,5683.78,5683.78,5683.78,5683.78,206
2002/5/24,11:24:00,5687.35,5687.35,5687.35,5687.35,169
2002/5/24,11:25:00,5678.82,5678.82,5678.82,5678.82,234
2002/5/24,11:26:00,5686.89,5686.89,5686.89,5686.89,154
2002/5/24,11:27:00,5683.28,5683.28,5683.28,5683.28,223
2002/5/24,11:28:00,5676.78,5676.78,5676.78,5676.78,155
2002/5/24,11:29:00,5679.50,5679.50,5679.50,5679.50,109
2002/5/24,11:30:00,5673.96,5673.96,5673.96,5673.96,124
2002/5/24,11:31:00,5675.24,5675.24,5675.24,5675.24,169
2002/5/24,11:32:00,5672.70,5672.70,5672.70,5672.70,155
2002/5/24,11:33:00,5672.21,5672.21,5672.21,5672.21,122
2002/5/24,11:34:00,5672.54,5672.54,5672.54,5672.54,125
2002/5/24,11:35:00,5672.25,5672.25,5672.25,5672.25,171
2002/5/24,11:36:00,5677.22,5677.22,5677.22,5677.22,129
2002/5/24,11:37:00,5681.25,5681.25,5681.25,5681.25,157
2002/5/24,11:38:00,5680.61,5680.61,5680.61,5680.61,109
2002/5/24,11:39:00,5674.97,5674.97,5674.97,5674.97,104
2002/5/24,11:40:00,5679.31,5679.31,5679.31,5679.31,133
2002/5/24,11:41:00,5675.40,5675.40,5675.40,5675.40,117
2002/5/24,11:42:00,5675.39,5675.39,5675.39,5675.39,115
2002/5/24,11:43:00,5683.40,5683.40,5683.40,5683.40,144
2002/5/24,11:44:00,5681.88,5681.88,5681.88,5681.88,134
2002/5/24,11:45:00,5684.13,5684.13,5684.13,5684.13,103
2002/5/24,11:46:00,5683.41,5683.41,5683.41,5683.41,152
2002/5/24,11:47:00,5684.90,5684.90,5684.90,5684.90,158
2002/5/24,11:48:00,5685.08,5685.08,5685.08,5685.08,116
2002/5/24,11:49:00,5684.53,5684.53,5684.53,5684.53,113
2002/5/24,11:50:00,5689.85,5689.85,5689.85,5689.85,133
2002/5/24,11:51:00,5689.66,5689.66,5689.66,5689.66,226
2002/5/24,11:52:00,5691.74,5691.74,5691.74,5691.74,232
2002/5/24,11:53:00,5693.35,5693.35,5693.35,5693.35,237
2002/5/24,11:54:00,5686.65,5686.65,5686.65,5686.65,204
2002/5/24,11:55:00,5691.38,5691.38,5691.38,5691.38,276
2002/5/24,11:56:00,5693.58,5693.58,5693.58,5693.58,279
2002/5/24,11:57:00,5689.90,5689.90,5689.90,5689.90,242
2002/5/24,11:58:00,5698.56,5698.56,5698.56,5698.56,208
2002/5/24,11:59:00,5699.92,5699.92,5699.92,5699.92,210
2002/5/24,12:00:00,5697.51,5697.51,5697.51,5697.51,242
2002/5/24,12:01:00,5698.34,5698.34,5698.34,5698.34,341
2002/5/24,12:02:00,5702.60,5702.60,5702.60,5702.60,360
2002/5/24,12:03:00,5703.79,5703.79,5703.79,5703.79,345
2002/5/24,12:04:00,5708.54,5708.54,5708.54,5708.54,279
2002/5/24,12:05:00,5703.33,5703.33,5703.33,5703.33,299
2002/5/24,12:06:00,5708.97,5708.97,5708.97,5708.97,317
2002/5/24,12:07:00,5707.98,5707.98,5707.98,5707.98,308
2002/5/24,12:08:00,5706.55,5706.55,5706.55,5706.55,245
2002/5/24,12:09:00,5705.68,5705.68,5705.68,5705.68,191
2002/5/24,12:10:00,5701.36,5701.36,5701.36,5701.36,184
2002/5/24,12:11:00,5702.36,5702.36,5702.36,5702.36,203
2002/5/24,12:12:00,5697.10,5697.10,5697.10,5697.10,244
2002/5/24,12:13:00,5701.05,5701.05,5701.05,5701.05,221
2002/5/24,12:14:00,5699.86,5699.86,5699.86,5699.86,203
2002/5/24,12:15:00,5695.66,5695.66,5695.66,5695.66,157
2002/5/24,12:16:00,5697.30,5697.30,5697.30,5697.30,158
2002/5/24,12:17:00,5693.59,5693.59,5693.59,5693.59,198
2002/5/24,12:18:00,5696.41,5696.41,5696.41,5696.41,192
2002/5/24,12:19:00,5695.37,5695.37,5695.37,5695.37,167
2002/5/24,12:20:00,5694.43,5694.43,5694.43,5694.43,156
2002/5/24,12:21:00,5699.78,5699.78,5699.78,5699.78,155
2002/5/24,12:22:00,5701.44,5701.44,5701.44,5701.44,190
2002/5/24,12:23:00,5702.00,5702.00,5702.00,5702.00,223
2002/5/24,12:24:00,5698.70,5698.70,5698.70,5698.70,210
2002/5/24,12:25:00,5699.23,5699.23,5699.23,5699.23,184
2002/5/24,12:26:00,5697.39,5697.39,5697.39,5697.39,194
2002/5/24,12:27:00,5705.74,5705.74,5705.74,5705.74,207
2002/5/24,12:28:00,5705.36,5705.36,5705.36,5705.36,169
2002/5/24,12:29:00,5707.05,5707.05,5707.05,5707.05,152
2002/5/24,12:30:00,5703.34,5703.34,5703.34,5703.34,161
2002/5/24,12:31:00,5710.11,5710.11,5710.11,5710.11,347
2002/5/24,12:32:00,5714.02,5714.02,5714.02,5714.02,507
2002/5/24,12:33:00,5715.21,5715.21,5715.21,5715.21,451
2002/5/24,12:34:00,5715.70,5715.70,5715.70,5715.70,428
2002/5/24,12:35:00,5710.61,5710.61,5710.61,5710.61,308
2002/5/24,12:36:00,5715.85,5715.85,5715.85,5715.85,326
2002/5/24,12:37:00,5718.45,5718.45,5718.45,5718.45,315
2002/5/24,12:38:00,5713.06,5713.06,5713.06,5713.06,275
2002/5/24,12:39:00,5718.74,5718.74,5718.74,5718.74,328
2002/5/24,12:40:00,5716.96,5716.96,5716.96,5716.96,261
2002/5/24,12:41:00,5715.80,5715.80,5715.80,5715.80,275
2002/5/24,12:42:00,5709.39,5709.39,5709.39,5709.39,344
2002/5/24,12:43:00,5717.37,5717.37,5717.37,5717.37,262
2002/5/24,12:44:00,5714.00,5714.00,5714.00,5714.00,352
2002/5/24,12:45:00,5715.92,5715.92,5715.92,5715.92,229
2002/5/24,12:46:00,5710.86,5710.86,5710.86,5710.86,297
2002/5/24,12:47:00,5711.15,5711.15,5711.15,5711.15,249
2002/5/24,12:48:00,5712.99,5712.99,5712.99,5712.99,188
2002/5/24,12:49:00,5711.95,5711.95,5711.95,5711.95,229
2002/5/24,12:50:00,5713.33,5713.33,5713.33,5713.33,178
2002/5/24,12:51:00,5706.64,5706.64,5706.64,5706.64,211
2002/5/24,12:52:00,5704.59,5704.59,5704.59,5704.59,162
2002/5/24,12:53:00,5708.17,5708.17,5708.17,5708.17,209
2002/5/24,12:54:00,5710.75,5710.75,5710.75,5710.75,323
2002/5/24,12:55:00,5709.32,5709.32,5709.32,5709.32,160
2002/5/24,12:56:00,5710.04,5710.04,5710.04,5710.04,214
2002/5/24,12:57:00,5709.39,5709.39,5709.39,5709.39,240
2002/5/24,12:58:00,5705.98,5705.98,5705.98,5705.98,249
2002/5/24,12:59:00,5705.72,5705.72,5705.72,5705.72,225
2002/5/24,13:00:00,5701.49,5701.49,5701.49,5701.49,197
2002/5/24,13:01:00,5702.05,5702.05,5702.05,5702.05,211
2002/5/24,13:02:00,5701.21,5701.21,5701.21,5701.21,190
2002/5/24,13:03:00,5700.35,5700.35,5700.35,5700.35,206
2002/5/24,13:04:00,5697.05,5697.05,5697.05,5697.05,206
2002/5/24,13:05:00,5694.24,5694.24,5694.24,5694.24,236
2002/5/24,13:06:00,5692.32,5692.32,5692.32,5692.32,284
2002/5/24,13:07:00,5684.31,5684.31,5684.31,5684.31,241
2002/5/24,13:08:00,5685.66,5685.66,5685.66,5685.66,285
2002/5/24,13:09:00,5687.76,5687.76,5687.76,5687.76,327
2002/5/24,13:10:00,5683.16,5683.16,5683.16,5683.16,273
2002/5/24,13:11:00,5682.61,5682.61,5682.61,5682.61,303
2002/5/24,13:12:00,5685.47,5685.47,5685.47,5685.47,246
2002/5/24,13:13:00,5680.53,5680.53,5680.53,5680.53,280
2002/5/24,13:14:00,5685.87,5685.87,5685.87,5685.87,199
2002/5/24,13:15:00,5681.27,5681.27,5681.27,5681.27,210
2002/5/24,13:16:00,5687.98,5687.98,5687.98,5687.98,286
2002/5/24,13:17:00,5687.65,5687.65,5687.65,5687.65,261
2002/5/24,13:18:00,5683.99,5683.99,5683.99,5683.99,276
2002/5/24,13:19:00,5685.49,5685.49,5685.49,5685.49,240
2002/5/24,13:20:00,5693.28,5693.28,5693.28,5693.28,218
2002/5/24,13:21:00,5697.19,5697.19,5697.19,5697.19,251
2002/5/24,13:22:00,5700.83,5700.83,5700.83,5700.83,334
2002/5/24,13:23:00,5701.30,5701.30,5701.30,5701.30,341
2002/5/24,13:24:00,5703.44,5703.44,5703.44,5703.44,428
2002/5/24,13:25:00,5702.14,5702.14,5702.14,5702.14,475
2002/5/24,13:26:00,5702.09,5702.09,5702.09,5702.09,450
2002/5/24,13:27:00,5702.03,5702.03,5702.03,5702.03,576
2002/5/24,13:28:00,5703.58,5703.58,5703.58,5703.58,461
2002/5/24,13:29:00,5695.04,5695.04,5695.04,5695.04,668
2002/5/24,13:30:00,5706.40,5706.40,5706.40,5706.40,2533
2002/5/27,09:00:00,5706.40,5706.40,5706.40,5706.40,0
2002/5/27,09:01:00,5624.81,5624.81,5624.81,5624.81,0
2002/5/27,09:02:00,5623.88,5623.88,5623.88,5623.88,2140
2002/5/27,09:03:00,5630.58,5630.58,5630.58,5630.58,688
2002/5/27,09:04:00,5639.02,5639.02,5639.02,5639.02,682
2002/5/27,09:05:00,5642.42,5642.42,5642.42,5642.42,675
2002/5/27,09:06:00,5647.78,5647.78,5647.78,5647.78,517
2002/5/27,09:07:00,5657.67,5657.67,5657.67,5657.67,635
2002/5/27,09:08:00,5658.00,5658.00,5658.00,5658.00,561
2002/5/27,09:09:00,5663.09,5663.09,5663.09,5663.09,487
2002/5/27,09:10:00,5658.33,5658.33,5658.33,5658.33,524
2002/5/27,09:11:00,5653.30,5653.30,5653.30,5653.30,600
2002/5/27,09:12:00,5654.58,5654.58,5654.58,5654.58,581
2002/5/27,09:13:00,5649.06,5649.06,5649.06,5649.06,614
2002/5/27,09:14:00,5653.04,5653.04,5653.04,5653.04,678
2002/5/27,09:15:00,5650.89,5650.89,5650.89,5650.89,441
2002/5/27,09:16:00,5651.23,5651.23,5651.23,5651.23,358
2002/5/27,09:17:00,5653.18,5653.18,5653.18,5653.18,511
2002/5/27,09:18:00,5656.85,5656.85,5656.85,5656.85,485
2002/5/27,09:19:00,5674.30,5674.30,5674.30,5674.30,487
2002/5/27,09:20:00,5681.84,5681.84,5681.84,5681.84,564
2002/5/27,09:21:00,5685.21,5685.21,5685.21,5685.21,704
2002/5/27,09:22:00,5689.47,5689.47,5689.47,5689.47,667
2002/5/27,09:23:00,5689.35,5689.35,5689.35,5689.35,699
2002/5/27,09:24:00,5690.76,5690.76,5690.76,5690.76,569
2002/5/27,09:25:00,5690.89,5690.89,5690.89,5690.89,584
2002/5/27,09:26:00,5693.12,5693.12,5693.12,5693.12,549
2002/5/27,09:27:00,5692.12,5692.12,5692.12,5692.12,543
2002/5/27,09:28:00,5689.27,5689.27,5689.27,5689.27,405
2002/5/27,09:29:00,5687.86,5687.86,5687.86,5687.86,352
2002/5/27,09:30:00,5685.68,5685.68,5685.68,5685.68,334
2002/5/27,09:31:00,5677.05,5677.05,5677.05,5677.05,356
2002/5/27,09:32:00,5672.45,5672.45,5672.45,5672.45,384
2002/5/27,09:33:00,5670.05,5670.05,5670.05,5670.05,458
2002/5/27,09:34:00,5668.19,5668.19,5668.19,5668.19,331
2002/5/27,09:35:00,5666.60,5666.60,5666.60,5666.60,346
2002/5/27,09:36:00,5662.96,5662.96,5662.96,5662.96,380
2002/5/27,09:37:00,5665.20,5665.20,5665.20,5665.20,346
2002/5/27,09:38:00,5662.24,5662.24,5662.24,5662.24,382
2002/5/27,09:39:00,5664.40,5664.40,5664.40,5664.40,278
2002/5/27,09:40:00,5663.61,5663.61,5663.61,5663.61,233
2002/5/27,09:41:00,5659.55,5659.55,5659.55,5659.55,259
2002/5/27,09:42:00,5657.35,5657.35,5657.35,5657.35,298
2002/5/27,09:43:00,5651.64,5651.64,5651.64,5651.64,293
2002/5/27,09:44:00,5648.82,5648.82,5648.82,5648.82,386
2002/5/27,09:45:00,5651.64,5651.64,5651.64,5651.64,287
2002/5/27,09:46:00,5650.87,5650.87,5650.87,5650.87,292
2002/5/27,09:47:00,5650.64,5650.64,5650.64,5650.64,233
2002/5/27,09:48:00,5646.27,5646.27,5646.27,5646.27,189
2002/5/27,09:49:00,5645.92,5645.92,5645.92,5645.92,169
2002/5/27,09:50:00,5646.06,5646.06,5646.06,5646.06,158
2002/5/27,09:51:00,5645.71,5645.71,5645.71,5645.71,162
2002/5/27,09:52:00,5649.79,5649.79,5649.79,5649.79,151
2002/5/27,09:53:00,5657.74,5657.74,5657.74,5657.74,166
2002/5/27,09:54:00,5661.30,5661.30,5661.30,5661.30,187
2002/5/27,09:55:00,5667.50,5667.50,5667.50,5667.50,211
2002/5/27,09:56:00,5669.10,5669.10,5669.10,5669.10,318
2002/5/27,09:57:00,5673.02,5673.02,5673.02,5673.02,330
2002/5/27,09:58:00,5678.85,5678.85,5678.85,5678.85,387
2002/5/27,09:59:00,5681.75,5681.75,5681.75,5681.75,295
2002/5/27,10:00:00,5682.49,5682.49,5682.49,5682.49,321
2002/5/27,10:01:00,5690.63,5690.63,5690.63,5690.63,355
2002/5/27,10:02:00,5691.89,5691.89,5691.89,5691.89,359
2002/5/27,10:03:00,5687.10,5687.10,5687.10,5687.10,282
2002/5/27,10:04:00,5685.41,5685.41,5685.41,5685.41,260
2002/5/27,10:05:00,5682.96,5682.96,5682.96,5682.96,254
2002/5/27,10:06:00,5683.41,5683.41,5683.41,5683.41,212
2002/5/27,10:07:00,5684.77,5684.77,5684.77,5684.77,240
2002/5/27,10:08:00,5684.57,5684.57,5684.57,5684.57,208
2002/5/27,10:09:00,5686.61,5686.61,5686.61,5686.61,197
2002/5/27,10:10:00,5685.49,5685.49,5685.49,5685.49,185
2002/5/27,10:11:00,5687.56,5687.56,5687.56,5687.56,208
2002/5/27,10:12:00,5686.86,5686.86,5686.86,5686.86,205
2002/5/27,10:13:00,5686.26,5686.26,5686.26,5686.26,166
2002/5/27,10:14:00,5685.17,5685.17,5685.17,5685.17,147
2002/5/27,10:15:00,5686.84,5686.84,5686.84,5686.84,126
2002/5/27,10:16:00,5686.21,5686.21,5686.21,5686.21,142
2002/5/27,10:17:00,5688.30,5688.30,5688.30,5688.30,222
2002/5/27,10:18:00,5687.82,5687.82,5687.82,5687.82,176
2002/5/27,10:19:00,5687.92,5687.92,5687.92,5687.92,157
2002/5/27,10:20:00,5693.07,5693.07,5693.07,5693.07,110
2002/5/27,10:21:00,5690.53,5690.53,5690.53,5690.53,152
2002/5/27,10:22:00,5698.50,5698.50,5698.50,5698.50,169
2002/5/27,10:23:00,5695.42,5695.42,5695.42,5695.42,183
2002/5/27,10:24:00,5702.06,5702.06,5702.06,5702.06,161
2002/5/27,10:25:00,5701.12,5701.12,5701.12,5701.12,231
2002/5/27,10:26:00,5710.38,5710.38,5710.38,5710.38,270
2002/5/27,10:27:00,5709.86,5709.86,5709.86,5709.86,328
2002/5/27,10:28:00,5715.53,5715.53,5715.53,5715.53,398
2002/5/27,10:29:00,5718.68,5718.68,5718.68,5718.68,340
2002/5/27,10:30:00,5718.96,5718.96,5718.96,5718.96,340
2002/5/27,10:31:00,5714.36,5714.36,5714.36,5714.36,391
2002/5/27,10:32:00,5717.56,5717.56,5717.56,5717.56,391
2002/5/27,10:33:00,5710.66,5710.66,5710.66,5710.66,316
2002/5/27,10:34:00,5707.08,5707.08,5707.08,5707.08,304
2002/5/27,10:35:00,5705.48,5705.48,5705.48,5705.48,265
2002/5/27,10:36:00,5706.17,5706.17,5706.17,5706.17,243
2002/5/27,10:37:00,5702.94,5702.94,5702.94,5702.94,219
2002/5/27,10:38:00,5706.14,5706.14,5706.14,5706.14,208
2002/5/27,10:39:00,5706.71,5706.71,5706.71,5706.71,193
2002/5/27,10:40:00,5706.63,5706.63,5706.63,5706.63,156
2002/5/27,10:41:00,5705.01,5705.01,5705.01,5705.01,204
2002/5/27,10:42:00,5704.24,5704.24,5704.24,5704.24,230
2002/5/27,10:43:00,5705.22,5705.22,5705.22,5705.22,270
2002/5/27,10:44:00,5710.49,5710.49,5710.49,5710.49,204
2002/5/27,10:45:00,5710.38,5710.38,5710.38,5710.38,146
2002/5/27,10:46:00,5706.39,5706.39,5706.39,5706.39,183
2002/5/27,10:47:00,5707.60,5707.60,5707.60,5707.60,186
2002/5/27,10:48:00,5712.87,5712.87,5712.87,5712.87,223
2002/5/27,10:49:00,5713.90,5713.90,5713.90,5713.90,176
2002/5/27,10:50:00,5713.90,5713.90,5713.90,5713.90,166
2002/5/27,10:51:00,5717.61,5717.61,5717.61,5717.61,172
2002/5/27,10:52:00,5715.58,5715.58,5715.58,5715.58,186
2002/5/27,10:53:00,5719.65,5719.65,5719.65,5719.65,154
2002/5/27,10:54:00,5716.10,5716.10,5716.10,5716.10,172
2002/5/27,10:55:00,5717.12,5717.12,5717.12,5717.12,176
2002/5/27,10:56:00,5716.76,5716.76,5716.76,5716.76,198
2002/5/27,10:57:00,5716.71,5716.71,5716.71,5716.71,201
2002/5/27,10:58:00,5721.93,5721.93,5721.93,5721.93,178
2002/5/27,10:59:00,5716.16,5716.16,5716.16,5716.16,175
2002/5/27,11:00:00,5718.92,5718.92,5718.92,5718.92,161
2002/5/27,11:01:00,5716.06,5716.06,5716.06,5716.06,154
2002/5/27,11:02:00,5714.26,5714.26,5714.26,5714.26,185
2002/5/27,11:03:00,5712.90,5712.90,5712.90,5712.90,151
2002/5/27,11:04:00,5713.60,5713.60,5713.60,5713.60,161
2002/5/27,11:05:00,5709.35,5709.35,5709.35,5709.35,117
2002/5/27,11:06:00,5705.34,5705.34,5705.34,5705.34,185
2002/5/27,11:07:00,5703.47,5703.47,5703.47,5703.47,194
2002/5/27,11:08:00,5702.10,5702.10,5702.10,5702.10,199
2002/5/27,11:09:00,5698.82,5698.82,5698.82,5698.82,216
2002/5/27,11:10:00,5696.87,5696.87,5696.87,5696.87,188
2002/5/27,11:11:00,5698.70,5698.70,5698.70,5698.70,213
2002/5/27,11:12:00,5697.05,5697.05,5697.05,5697.05,197
2002/5/27,11:13:00,5697.50,5697.50,5697.50,5697.50,211
2002/5/27,11:14:00,5699.54,5699.54,5699.54,5699.54,212
2002/5/27,11:15:00,5702.66,5702.66,5702.66,5702.66,172
2002/5/27,11:16:00,5700.26,5700.26,5700.26,5700.26,189
2002/5/27,11:17:00,5701.20,5701.20,5701.20,5701.20,234
2002/5/27,11:18:00,5700.83,5700.83,5700.83,5700.83,167
2002/5/27,11:19:00,5701.25,5701.25,5701.25,5701.25,174
2002/5/27,11:20:00,5699.31,5699.31,5699.31,5699.31,110
2002/5/27,11:21:00,5698.27,5698.27,5698.27,5698.27,148
2002/5/27,11:22:00,5702.38,5702.38,5702.38,5702.38,130
2002/5/27,11:23:00,5706.09,5706.09,5706.09,5706.09,114
2002/5/27,11:24:00,5706.81,5706.81,5706.81,5706.81,132
2002/5/27,11:25:00,5702.82,5702.82,5702.82,5702.82,118
2002/5/27,11:26:00,5700.33,5700.33,5700.33,5700.33,118
2002/5/27,11:27:00,5699.98,5699.98,5699.98,5699.98,149
2002/5/27,11:28:00,5696.87,5696.87,5696.87,5696.87,117
2002/5/27,11:29:00,5698.41,5698.41,5698.41,5698.41,101
2002/5/27,11:30:00,5698.14,5698.14,5698.14,5698.14,114
2002/5/27,11:31:00,5696.00,5696.00,5696.00,5696.00,146
2002/5/27,11:32:00,5696.33,5696.33,5696.33,5696.33,110
2002/5/27,11:33:00,5693.80,5693.80,5693.80,5693.80,90
2002/5/27,11:34:00,5696.13,5696.13,5696.13,5696.13,142
2002/5/27,11:35:00,5695.43,5695.43,5695.43,5695.43,118
2002/5/27,11:36:00,5696.93,5696.93,5696.93,5696.93,167
2002/5/27,11:37:00,5694.45,5694.45,5694.45,5694.45,122
2002/5/27,11:38:00,5694.13,5694.13,5694.13,5694.13,106
2002/5/27,11:39:00,5692.45,5692.45,5692.45,5692.45,115
2002/5/27,11:40:00,5691.24,5691.24,5691.24,5691.24,118
2002/5/27,11:41:00,5695.60,5695.60,5695.60,5695.60,146
2002/5/27,11:42:00,5697.25,5697.25,5697.25,5697.25,125
2002/5/27,11:43:00,5694.26,5694.26,5694.26,5694.26,165
2002/5/27,11:44:00,5689.20,5689.20,5689.20,5689.20,166
2002/5/27,11:45:00,5689.90,5689.90,5689.90,5689.90,107
2002/5/27,11:46:00,5690.68,5690.68,5690.68,5690.68,133
2002/5/27,11:47:00,5691.83,5691.83,5691.83,5691.83,126
2002/5/27,11:48:00,5698.44,5698.44,5698.44,5698.44,106
2002/5/27,11:49:00,5696.70,5696.70,5696.70,5696.70,139
2002/5/27,11:50:00,5704.89,5704.89,5704.89,5704.89,252
2002/5/27,11:51:00,5702.48,5702.48,5702.48,5702.48,418
2002/5/27,11:52:00,5713.44,5713.44,5713.44,5713.44,328
2002/5/27,11:53:00,5716.52,5716.52,5716.52,5716.52,336
2002/5/27,11:54:00,5717.34,5717.34,5717.34,5717.34,335
2002/5/27,11:55:00,5717.03,5717.03,5717.03,5717.03,284
2002/5/27,11:56:00,5715.11,5715.11,5715.11,5715.11,231
2002/5/27,11:57:00,5716.92,5716.92,5716.92,5716.92,216
2002/5/27,11:58:00,5718.74,5718.74,5718.74,5718.74,135
2002/5/27,11:59:00,5717.81,5717.81,5717.81,5717.81,131
2002/5/27,12:00:00,5718.58,5718.58,5718.58,5718.58,149
2002/5/27,12:01:00,5718.22,5718.22,5718.22,5718.22,173
2002/5/27,12:02:00,5714.34,5714.34,5714.34,5714.34,147
2002/5/27,12:03:00,5715.10,5715.10,5715.10,5715.10,119
2002/5/27,12:04:00,5714.02,5714.02,5714.02,5714.02,112
2002/5/27,12:05:00,5714.49,5714.49,5714.49,5714.49,149
2002/5/27,12:06:00,5708.79,5708.79,5708.79,5708.79,106
2002/5/27,12:07:00,5712.93,5712.93,5712.93,5712.93,124
2002/5/27,12:08:00,5708.53,5708.53,5708.53,5708.53,116
2002/5/27,12:09:00,5712.06,5712.06,5712.06,5712.06,108
2002/5/27,12:10:00,5712.13,5712.13,5712.13,5712.13,140
2002/5/27,12:11:00,5707.47,5707.47,5707.47,5707.47,112
2002/5/27,12:12:00,5711.90,5711.90,5711.90,5711.90,248
2002/5/27,12:13:00,5706.44,5706.44,5706.44,5706.44,247
2002/5/27,12:14:00,5705.38,5705.38,5705.38,5705.38,143
2002/5/27,12:15:00,5703.56,5703.56,5703.56,5703.56,191
2002/5/27,12:16:00,5700.49,5700.49,5700.49,5700.49,128
2002/5/27,12:17:00,5700.53,5700.53,5700.53,5700.53,99
2002/5/27,12:18:00,5699.00,5699.00,5699.00,5699.00,97
2002/5/27,12:19:00,5698.99,5698.99,5698.99,5698.99,137
2002/5/27,12:20:00,5697.93,5697.93,5697.93,5697.93,120
2002/5/27,12:21:00,5697.39,5697.39,5697.39,5697.39,155
2002/5/27,12:22:00,5698.15,5698.15,5698.15,5698.15,112
2002/5/27,12:23:00,5695.64,5695.64,5695.64,5695.64,130
2002/5/27,12:24:00,5698.98,5698.98,5698.98,5698.98,86
2002/5/27,12:25:00,5698.22,5698.22,5698.22,5698.22,100
2002/5/27,12:26:00,5698.23,5698.23,5698.23,5698.23,101
2002/5/27,12:27:00,5696.92,5696.92,5696.92,5696.92,99
2002/5/27,12:28:00,5696.11,5696.11,5696.11,5696.11,78
2002/5/27,12:29:00,5697.36,5697.36,5697.36,5697.36,81
2002/5/27,12:30:00,5700.79,5700.79,5700.79,5700.79,87
2002/5/27,12:31:00,5697.04,5697.04,5697.04,5697.04,91
2002/5/27,12:32:00,5697.44,5697.44,5697.44,5697.44,115
2002/5/27,12:33:00,5700.25,5700.25,5700.25,5700.25,87
2002/5/27,12:34:00,5700.67,5700.67,5700.67,5700.67,89
2002/5/27,12:35:00,5704.20,5704.20,5704.20,5704.20,120
2002/5/27,12:36:00,5707.68,5707.68,5707.68,5707.68,139
2002/5/27,12:37:00,5708.97,5708.97,5708.97,5708.97,143
2002/5/27,12:38:00,5710.78,5710.78,5710.78,5710.78,134
2002/5/27,12:39:00,5711.49,5711.49,5711.49,5711.49,138
2002/5/27,12:40:00,5709.72,5709.72,5709.72,5709.72,156
2002/5/27,12:41:00,5711.97,5711.97,5711.97,5711.97,145
2002/5/27,12:42:00,5710.10,5710.10,5710.10,5710.10,174
2002/5/27,12:43:00,5712.26,5712.26,5712.26,5712.26,161
2002/5/27,12:44:00,5712.48,5712.48,5712.48,5712.48,89
2002/5/27,12:45:00,5713.81,5713.81,5713.81,5713.81,146
2002/5/27,12:46:00,5716.69,5716.69,5716.69,5716.69,139
2002/5/27,12:47:00,5716.99,5716.99,5716.99,5716.99,249
2002/5/27,12:48:00,5724.14,5724.14,5724.14,5724.14,211
2002/5/27,12:49:00,5725.21,5725.21,5725.21,5725.21,213
2002/5/27,12:50:00,5730.30,5730.30,5730.30,5730.30,201
2002/5/27,12:51:00,5731.23,5731.23,5731.23,5731.23,249
2002/5/27,12:52:00,5728.21,5728.21,5728.21,5728.21,271
2002/5/27,12:53:00,5727.45,5727.45,5727.45,5727.45,219
2002/5/27,12:54:00,5728.12,5728.12,5728.12,5728.12,288
2002/5/27,12:55:00,5726.44,5726.44,5726.44,5726.44,193
2002/5/27,12:56:00,5731.45,5731.45,5731.45,5731.45,165
2002/5/27,12:57:00,5723.46,5723.46,5723.46,5723.46,168
2002/5/27,12:58:00,5728.81,5728.81,5728.81,5728.81,146
2002/5/27,12:59:00,5722.22,5722.22,5722.22,5722.22,149
2002/5/27,13:00:00,5722.03,5722.03,5722.03,5722.03,136
2002/5/27,13:01:00,5716.89,5716.89,5716.89,5716.89,161
2002/5/27,13:02:00,5719.72,5719.72,5719.72,5719.72,164
2002/5/27,13:03:00,5720.36,5720.36,5720.36,5720.36,149
2002/5/27,13:04:00,5725.01,5725.01,5725.01,5725.01,153
2002/5/27,13:05:00,5723.71,5723.71,5723.71,5723.71,160
2002/5/27,13:06:00,5723.05,5723.05,5723.05,5723.05,155
2002/5/27,13:07:00,5723.14,5723.14,5723.14,5723.14,160
2002/5/27,13:08:00,5727.28,5727.28,5727.28,5727.28,181
2002/5/27,13:09:00,5728.74,5728.74,5728.74,5728.74,181
2002/5/27,13:10:00,5728.77,5728.77,5728.77,5728.77,350
2002/5/27,13:11:00,5731.88,5731.88,5731.88,5731.88,378
2002/5/27,13:12:00,5730.01,5730.01,5730.01,5730.01,446
2002/5/27,13:13:00,5731.11,5731.11,5731.11,5731.11,341
2002/5/27,13:14:00,5733.97,5733.97,5733.97,5733.97,313
2002/5/27,13:15:00,5730.83,5730.83,5730.83,5730.83,254
2002/5/27,13:16:00,5728.41,5728.41,5728.41,5728.41,242
2002/5/27,13:17:00,5726.79,5726.79,5726.79,5726.79,287
2002/5/27,13:18:00,5727.47,5727.47,5727.47,5727.47,236
2002/5/27,13:19:00,5729.45,5729.45,5729.45,5729.45,228
2002/5/27,13:20:00,5723.28,5723.28,5723.28,5723.28,281
2002/5/27,13:21:00,5728.02,5728.02,5728.02,5728.02,289
2002/5/27,13:22:00,5721.30,5721.30,5721.30,5721.30,278
2002/5/27,13:23:00,5718.96,5718.96,5718.96,5718.96,340
2002/5/27,13:24:00,5726.03,5726.03,5726.03,5726.03,241
2002/5/27,13:25:00,5725.85,5725.85,5725.85,5725.85,286
2002/5/27,13:26:00,5719.98,5719.98,5719.98,5719.98,293
2002/5/27,13:27:00,5722.78,5722.78,5722.78,5722.78,396
2002/5/27,13:28:00,5720.42,5720.42,5720.42,5720.42,388
2002/5/27,13:29:00,5719.78,5719.78,5719.78,5719.78,455
2002/5/27,13:30:00,5729.90,5729.90,5729.90,5729.90,2259
2002/5/28,09:00:00,5729.90,5729.90,5729.90,5729.90,0
2002/5/28,09:01:00,5765.56,5765.56,5765.56,5765.56,0
2002/5/28,09:02:00,5764.40,5764.40,5764.40,5764.40,2092
2002/5/28,09:03:00,5765.47,5765.47,5765.47,5765.47,675
2002/5/28,09:04:00,5760.24,5760.24,5760.24,5760.24,782
2002/5/28,09:05:00,5762.08,5762.08,5762.08,5762.08,749
2002/5/28,09:06:00,5753.97,5753.97,5753.97,5753.97,705
2002/5/28,09:07:00,5761.45,5761.45,5761.45,5761.45,667
2002/5/28,09:08:00,5765.32,5765.32,5765.32,5765.32,717
2002/5/28,09:09:00,5769.72,5769.72,5769.72,5769.72,735
2002/5/28,09:10:00,5773.00,5773.00,5773.00,5773.00,716
2002/5/28,09:11:00,5779.22,5779.22,5779.22,5779.22,679
2002/5/28,09:12:00,5782.33,5782.33,5782.33,5782.33,735
2002/5/28,09:13:00,5785.64,5785.64,5785.64,5785.64,661
2002/5/28,09:14:00,5787.09,5787.09,5787.09,5787.09,699
2002/5/28,09:15:00,5788.08,5788.08,5788.08,5788.08,824
2002/5/28,09:16:00,5786.91,5786.91,5786.91,5786.91,702
2002/5/28,09:17:00,5782.29,5782.29,5782.29,5782.29,734
2002/5/28,09:18:00,5779.93,5779.93,5779.93,5779.93,654
2002/5/28,09:19:00,5774.90,5774.90,5774.90,5774.90,582
2002/5/28,09:20:00,5772.56,5772.56,5772.56,5772.56,523
2002/5/28,09:21:00,5771.21,5771.21,5771.21,5771.21,473
2002/5/28,09:22:00,5764.98,5764.98,5764.98,5764.98,487
2002/5/28,09:23:00,5766.80,5766.80,5766.80,5766.80,430
2002/5/28,09:24:00,5765.50,5765.50,5765.50,5765.50,364
2002/5/28,09:25:00,5764.99,5764.99,5764.99,5764.99,367
2002/5/28,09:26:00,5770.32,5770.32,5770.32,5770.32,331
2002/5/28,09:27:00,5772.49,5772.49,5772.49,5772.49,359
2002/5/28,09:28:00,5778.64,5778.64,5778.64,5778.64,479
2002/5/28,09:29:00,5783.14,5783.14,5783.14,5783.14,480
2002/5/28,09:30:00,5786.49,5786.49,5786.49,5786.49,617
2002/5/28,09:31:00,5794.49,5794.49,5794.49,5794.49,605
2002/5/28,09:32:00,5796.73,5796.73,5796.73,5796.73,610
2002/5/28,09:33:00,5796.18,5796.18,5796.18,5796.18,531
2002/5/28,09:34:00,5794.01,5794.01,5794.01,5794.01,534
2002/5/28,09:35:00,5786.79,5786.79,5786.79,5786.79,455
2002/5/28,09:36:00,5784.98,5784.98,5784.98,5784.98,479
2002/5/28,09:37:00,5781.94,5781.94,5781.94,5781.94,488
2002/5/28,09:38:00,5779.92,5779.92,5779.92,5779.92,506
2002/5/28,09:39:00,5778.02,5778.02,5778.02,5778.02,476
2002/5/28,09:40:00,5778.67,5778.67,5778.67,5778.67,435
2002/5/28,09:41:00,5779.88,5779.88,5779.88,5779.88,411
2002/5/28,09:42:00,5780.58,5780.58,5780.58,5780.58,381
2002/5/28,09:43:00,5778.99,5778.99,5778.99,5778.99,292
2002/5/28,09:44:00,5774.87,5774.87,5774.87,5774.87,279
2002/5/28,09:45:00,5772.67,5772.67,5772.67,5772.67,228
2002/5/28,09:46:00,5765.74,5765.74,5765.74,5765.74,271
2002/5/28,09:47:00,5762.88,5762.88,5762.88,5762.88,325
2002/5/28,09:48:00,5761.24,5761.24,5761.24,5761.24,341
2002/5/28,09:49:00,5750.31,5750.31,5750.31,5750.31,483
2002/5/28,09:50:00,5748.97,5748.97,5748.97,5748.97,454
2002/5/28,09:51:00,5750.44,5750.44,5750.44,5750.44,520
2002/5/28,09:52:00,5745.42,5745.42,5745.42,5745.42,466
2002/5/28,09:53:00,5744.72,5744.72,5744.72,5744.72,445
2002/5/28,09:54:00,5747.91,5747.91,5747.91,5747.91,379
2002/5/28,09:55:00,5748.76,5748.76,5748.76,5748.76,321
2002/5/28,09:56:00,5744.42,5744.42,5744.42,5744.42,266
2002/5/28,09:57:00,5750.07,5750.07,5750.07,5750.07,315
2002/5/28,09:58:00,5755.71,5755.71,5755.71,5755.71,287
2002/5/28,09:59:00,5753.31,5753.31,5753.31,5753.31,274
2002/5/28,10:00:00,5754.79,5754.79,5754.79,5754.79,247
2002/5/28,10:01:00,5745.81,5745.81,5745.81,5745.81,227
2002/5/28,10:02:00,5739.60,5739.60,5739.60,5739.60,286
2002/5/28,10:03:00,5738.82,5738.82,5738.82,5738.82,313
2002/5/28,10:04:00,5735.21,5735.21,5735.21,5735.21,255
2002/5/28,10:05:00,5734.11,5734.11,5734.11,5734.11,261
2002/5/28,10:06:00,5729.87,5729.87,5729.87,5729.87,293
2002/5/28,10:07:00,5728.77,5728.77,5728.77,5728.77,329
2002/5/28,10:08:00,5722.38,5722.38,5722.38,5722.38,372
2002/5/28,10:09:00,5719.76,5719.76,5719.76,5719.76,367
2002/5/28,10:10:00,5721.21,5721.21,5721.21,5721.21,335
2002/5/28,10:11:00,5719.21,5719.21,5719.21,5719.21,432
2002/5/28,10:12:00,5714.69,5714.69,5714.69,5714.69,354
2002/5/28,10:13:00,5719.34,5719.34,5719.34,5719.34,357
2002/5/28,10:14:00,5711.25,5711.25,5711.25,5711.25,281
2002/5/28,10:15:00,5717.37,5717.37,5717.37,5717.37,295
2002/5/28,10:16:00,5713.48,5713.48,5713.48,5713.48,263
2002/5/28,10:17:00,5718.14,5718.14,5718.14,5718.14,297
2002/5/28,10:18:00,5720.23,5720.23,5720.23,5720.23,221
2002/5/28,10:19:00,5718.83,5718.83,5718.83,5718.83,202
2002/5/28,10:20:00,5725.72,5725.72,5725.72,5725.72,220
2002/5/28,10:21:00,5728.91,5728.91,5728.91,5728.91,180
2002/5/28,10:22:00,5729.02,5729.02,5729.02,5729.02,261
2002/5/28,10:23:00,5733.21,5733.21,5733.21,5733.21,253
2002/5/28,10:24:00,5731.67,5731.67,5731.67,5731.67,179
2002/5/28,10:25:00,5735.65,5735.65,5735.65,5735.65,202
2002/5/28,10:26:00,5735.38,5735.38,5735.38,5735.38,233
2002/5/28,10:27:00,5734.05,5734.05,5734.05,5734.05,217
2002/5/28,10:28:00,5732.76,5732.76,5732.76,5732.76,156
2002/5/28,10:29:00,5732.65,5732.65,5732.65,5732.65,134
2002/5/28,10:30:00,5732.06,5732.06,5732.06,5732.06,141
2002/5/28,10:31:00,5728.19,5728.19,5728.19,5728.19,128
2002/5/28,10:32:00,5726.67,5726.67,5726.67,5726.67,144
2002/5/28,10:33:00,5720.11,5720.11,5720.11,5720.11,136
2002/5/28,10:34:00,5718.97,5718.97,5718.97,5718.97,139
2002/5/28,10:35:00,5717.56,5717.56,5717.56,5717.56,129
2002/5/28,10:36:00,5715.60,5715.60,5715.60,5715.60,145
2002/5/28,10:37:00,5718.85,5718.85,5718.85,5718.85,137
2002/5/28,10:38:00,5716.75,5716.75,5716.75,5716.75,141
2002/5/28,10:39:00,5718.11,5718.11,5718.11,5718.11,137
2002/5/28,10:40:00,5713.19,5713.19,5713.19,5713.19,130
2002/5/28,10:41:00,5720.32,5720.32,5720.32,5720.32,109
2002/5/28,10:42:00,5721.39,5721.39,5721.39,5721.39,123
2002/5/28,10:43:00,5721.00,5721.00,5721.00,5721.00,133
2002/5/28,10:44:00,5717.11,5717.11,5717.11,5717.11,154
2002/5/28,10:45:00,5718.77,5718.77,5718.77,5718.77,100
2002/5/28,10:46:00,5723.83,5723.83,5723.83,5723.83,110
2002/5/28,10:47:00,5724.34,5724.34,5724.34,5724.34,151
2002/5/28,10:48:00,5719.94,5719.94,5719.94,5719.94,158
2002/5/28,10:49:00,5721.60,5721.60,5721.60,5721.60,125
2002/5/28,10:50:00,5722.37,5722.37,5722.37,5722.37,133
2002/5/28,10:51:00,5722.74,5722.74,5722.74,5722.74,125
2002/5/28,10:52:00,5728.65,5728.65,5728.65,5728.65,139
2002/5/28,10:53:00,5725.77,5725.77,5725.77,5725.77,171
2002/5/28,10:54:00,5729.67,5729.67,5729.67,5729.67,172
2002/5/28,10:55:00,5739.76,5739.76,5739.76,5739.76,168
2002/5/28,10:56:00,5739.04,5739.04,5739.04,5739.04,161
2002/5/28,10:57:00,5744.03,5744.03,5744.03,5744.03,180
2002/5/28,10:58:00,5745.92,5745.92,5745.92,5745.92,210
2002/5/28,10:59:00,5744.73,5744.73,5744.73,5744.73,218
2002/5/28,11:00:00,5744.28,5744.28,5744.28,5744.28,201
2002/5/28,11:01:00,5739.30,5739.30,5739.30,5739.30,225
2002/5/28,11:02:00,5742.25,5742.25,5742.25,5742.25,215
2002/5/28,11:03:00,5740.05,5740.05,5740.05,5740.05,225
2002/5/28,11:04:00,5730.51,5730.51,5730.51,5730.51,179
2002/5/28,11:05:00,5734.14,5734.14,5734.14,5734.14,161
2002/5/28,11:06:00,5735.25,5735.25,5735.25,5735.25,146
2002/5/28,11:07:00,5732.52,5732.52,5732.52,5732.52,135
2002/5/28,11:08:00,5726.78,5726.78,5726.78,5726.78,121
2002/5/28,11:09:00,5725.77,5725.77,5725.77,5725.77,100
2002/5/28,11:10:00,5724.44,5724.44,5724.44,5724.44,97
2002/5/28,11:11:00,5726.48,5726.48,5726.48,5726.48,165
2002/5/28,11:12:00,5718.00,5718.00,5718.00,5718.00,180
2002/5/28,11:13:00,5715.95,5715.95,5715.95,5715.95,242
2002/5/28,11:14:00,5713.38,5713.38,5713.38,5713.38,298
2002/5/28,11:15:00,5708.45,5708.45,5708.45,5708.45,276
2002/5/28,11:16:00,5705.60,5705.60,5705.60,5705.60,327
2002/5/28,11:17:00,5697.70,5697.70,5697.70,5697.70,363
2002/5/28,11:18:00,5690.97,5690.97,5690.97,5690.97,461
2002/5/28,11:19:00,5685.28,5685.28,5685.28,5685.28,354
2002/5/28,11:20:00,5684.83,5684.83,5684.83,5684.83,344
2002/5/28,11:21:00,5685.44,5685.44,5685.44,5685.44,298
2002/5/28,11:22:00,5694.72,5694.72,5694.72,5694.72,325
2002/5/28,11:23:00,5698.13,5698.13,5698.13,5698.13,242
2002/5/28,11:24:00,5693.24,5693.24,5693.24,5693.24,192
2002/5/28,11:25:00,5695.41,5695.41,5695.41,5695.41,213
2002/5/28,11:26:00,5701.90,5701.90,5701.90,5701.90,233
2002/5/28,11:27:00,5697.17,5697.17,5697.17,5697.17,211
2002/5/28,11:28:00,5704.00,5704.00,5704.00,5704.00,172
2002/5/28,11:29:00,5701.84,5701.84,5701.84,5701.84,158
2002/5/28,11:30:00,5691.74,5691.74,5691.74,5691.74,157
2002/5/28,11:31:00,5690.60,5690.60,5690.60,5690.60,306
2002/5/28,11:32:00,5695.32,5695.32,5695.32,5695.32,223
2002/5/28,11:33:00,5690.53,5690.53,5690.53,5690.53,160
2002/5/28,11:34:00,5688.73,5688.73,5688.73,5688.73,125
2002/5/28,11:35:00,5690.65,5690.65,5690.65,5690.65,125
2002/5/28,11:36:00,5690.38,5690.38,5690.38,5690.38,132
2002/5/28,11:37:00,5691.39,5691.39,5691.39,5691.39,128
2002/5/28,11:38:00,5692.31,5692.31,5692.31,5692.31,134
2002/5/28,11:39:00,5693.90,5693.90,5693.90,5693.90,134
2002/5/28,11:40:00,5694.13,5694.13,5694.13,5694.13,87
2002/5/28,11:41:00,5698.07,5698.07,5698.07,5698.07,99
2002/5/28,11:42:00,5698.77,5698.77,5698.77,5698.77,140
2002/5/28,11:43:00,5700.02,5700.02,5700.02,5700.02,99
2002/5/28,11:44:00,5699.08,5699.08,5699.08,5699.08,112
2002/5/28,11:45:00,5697.98,5697.98,5697.98,5697.98,93
2002/5/28,11:46:00,5701.24,5701.24,5701.24,5701.24,120
2002/5/28,11:47:00,5702.84,5702.84,5702.84,5702.84,89
2002/5/28,11:48:00,5694.28,5694.28,5694.28,5694.28,121
2002/5/28,11:49:00,5698.66,5698.66,5698.66,5698.66,95
2002/5/28,11:50:00,5696.59,5696.59,5696.59,5696.59,121
2002/5/28,11:51:00,5697.29,5697.29,5697.29,5697.29,117
2002/5/28,11:52:00,5697.75,5697.75,5697.75,5697.75,159
2002/5/28,11:53:00,5697.81,5697.81,5697.81,5697.81,115
2002/5/28,11:54:00,5696.34,5696.34,5696.34,5696.34,102
2002/5/28,11:55:00,5692.00,5692.00,5692.00,5692.00,128
2002/5/28,11:56:00,5697.44,5697.44,5697.44,5697.44,126
2002/5/28,11:57:00,5694.20,5694.20,5694.20,5694.20,99
2002/5/28,11:58:00,5693.76,5693.76,5693.76,5693.76,108
2002/5/28,11:59:00,5684.17,5684.17,5684.17,5684.17,115
2002/5/28,12:00:00,5681.80,5681.80,5681.80,5681.80,172
2002/5/28,12:01:00,5678.40,5678.40,5678.40,5678.40,196
2002/5/28,12:02:00,5680.58,5680.58,5680.58,5680.58,285
2002/5/28,12:03:00,5670.15,5670.15,5670.15,5670.15,349
2002/5/28,12:04:00,5677.17,5677.17,5677.17,5677.17,333
2002/5/28,12:05:00,5670.64,5670.64,5670.64,5670.64,283
2002/5/28,12:06:00,5668.13,5668.13,5668.13,5668.13,257
2002/5/28,12:07:00,5668.21,5668.21,5668.21,5668.21,259
2002/5/28,12:08:00,5671.72,5671.72,5671.72,5671.72,218
2002/5/28,12:09:00,5675.52,5675.52,5675.52,5675.52,192
2002/5/28,12:10:00,5677.53,5677.53,5677.53,5677.53,172
2002/5/28,12:11:00,5678.51,5678.51,5678.51,5678.51,132
2002/5/28,12:12:00,5680.91,5680.91,5680.91,5680.91,174
2002/5/28,12:13:00,5679.53,5679.53,5679.53,5679.53,117
2002/5/28,12:14:00,5681.83,5681.83,5681.83,5681.83,110
2002/5/28,12:15:00,5680.90,5680.90,5680.90,5680.90,144
2002/5/28,12:16:00,5684.41,5684.41,5684.41,5684.41,154
2002/5/28,12:17:00,5684.27,5684.27,5684.27,5684.27,148
2002/5/28,12:18:00,5676.01,5676.01,5676.01,5676.01,156
2002/5/28,12:19:00,5677.62,5677.62,5677.62,5677.62,176
2002/5/28,12:20:00,5670.29,5670.29,5670.29,5670.29,97
2002/5/28,12:21:00,5664.97,5664.97,5664.97,5664.97,196
2002/5/28,12:22:00,5662.46,5662.46,5662.46,5662.46,228
2002/5/28,12:23:00,5659.06,5659.06,5659.06,5659.06,183
2002/5/28,12:24:00,5656.65,5656.65,5656.65,5656.65,225
2002/5/28,12:25:00,5654.13,5654.13,5654.13,5654.13,164
2002/5/28,12:26:00,5652.59,5652.59,5652.59,5652.59,258
2002/5/28,12:27:00,5655.32,5655.32,5655.32,5655.32,339
2002/5/28,12:28:00,5658.82,5658.82,5658.82,5658.82,243
2002/5/28,12:29:00,5657.52,5657.52,5657.52,5657.52,243
2002/5/28,12:30:00,5661.91,5661.91,5661.91,5661.91,196
2002/5/28,12:31:00,5657.53,5657.53,5657.53,5657.53,163
2002/5/28,12:32:00,5657.98,5657.98,5657.98,5657.98,172
2002/5/28,12:33:00,5653.04,5653.04,5653.04,5653.04,139
2002/5/28,12:34:00,5659.01,5659.01,5659.01,5659.01,150
2002/5/28,12:35:00,5662.10,5662.10,5662.10,5662.10,143
2002/5/28,12:36:00,5664.83,5664.83,5664.83,5664.83,135
2002/5/28,12:37:00,5672.71,5672.71,5672.71,5672.71,154
2002/5/28,12:38:00,5675.83,5675.83,5675.83,5675.83,116
2002/5/28,12:39:00,5676.79,5676.79,5676.79,5676.79,120
2002/5/28,12:40:00,5677.38,5677.38,5677.38,5677.38,118
2002/5/28,12:41:00,5676.21,5676.21,5676.21,5676.21,190
2002/5/28,12:42:00,5678.10,5678.10,5678.10,5678.10,183
2002/5/28,12:43:00,5678.75,5678.75,5678.75,5678.75,166
2002/5/28,12:44:00,5674.88,5674.88,5674.88,5674.88,159
2002/5/28,12:45:00,5676.10,5676.10,5676.10,5676.10,135
2002/5/28,12:46:00,5670.62,5670.62,5670.62,5670.62,177
2002/5/28,12:47:00,5670.55,5670.55,5670.55,5670.55,179
2002/5/28,12:48:00,5671.34,5671.34,5671.34,5671.34,110
2002/5/28,12:49:00,5670.14,5670.14,5670.14,5670.14,131
2002/5/28,12:50:00,5670.59,5670.59,5670.59,5670.59,115
2002/5/28,12:51:00,5670.48,5670.48,5670.48,5670.48,98
2002/5/28,12:52:00,5677.82,5677.82,5677.82,5677.82,122
2002/5/28,12:53:00,5673.32,5673.32,5673.32,5673.32,95
2002/5/28,12:54:00,5677.42,5677.42,5677.42,5677.42,95
2002/5/28,12:55:00,5674.26,5674.26,5674.26,5674.26,85
2002/5/28,12:56:00,5682.10,5682.10,5682.10,5682.10,140
2002/5/28,12:57:00,5683.05,5683.05,5683.05,5683.05,153
2002/5/28,12:58:00,5683.50,5683.50,5683.50,5683.50,122
2002/5/28,12:59:00,5687.74,5687.74,5687.74,5687.74,135
2002/5/28,13:00:00,5684.86,5684.86,5684.86,5684.86,150
2002/5/28,13:01:00,5687.53,5687.53,5687.53,5687.53,198
2002/5/28,13:02:00,5695.07,5695.07,5695.07,5695.07,241
2002/5/28,13:03:00,5692.57,5692.57,5692.57,5692.57,202
2002/5/28,13:04:00,5696.48,5696.48,5696.48,5696.48,205
2002/5/28,13:05:00,5694.17,5694.17,5694.17,5694.17,213
2002/5/28,13:06:00,5699.26,5699.26,5699.26,5699.26,248
2002/5/28,13:07:00,5702.51,5702.51,5702.51,5702.51,252
2002/5/28,13:08:00,5698.99,5698.99,5698.99,5698.99,260
2002/5/28,13:09:00,5697.55,5697.55,5697.55,5697.55,214
2002/5/28,13:10:00,5691.51,5691.51,5691.51,5691.51,207
2002/5/28,13:11:00,5687.65,5687.65,5687.65,5687.65,179
2002/5/28,13:12:00,5687.45,5687.45,5687.45,5687.45,200
2002/5/28,13:13:00,5683.38,5683.38,5683.38,5683.38,216
2002/5/28,13:14:00,5680.27,5680.27,5680.27,5680.27,267
2002/5/28,13:15:00,5679.67,5679.67,5679.67,5679.67,287
2002/5/28,13:16:00,5681.09,5681.09,5681.09,5681.09,230
2002/5/28,13:17:00,5674.14,5674.14,5674.14,5674.14,284
2002/5/28,13:18:00,5672.44,5672.44,5672.44,5672.44,218
2002/5/28,13:19:00,5670.15,5670.15,5670.15,5670.15,207
2002/5/28,13:20:00,5667.65,5667.65,5667.65,5667.65,227
2002/5/28,13:21:00,5672.67,5672.67,5672.67,5672.67,257
2002/5/28,13:22:00,5669.65,5669.65,5669.65,5669.65,286
2002/5/28,13:23:00,5667.08,5667.08,5667.08,5667.08,287
2002/5/28,13:24:00,5665.23,5665.23,5665.23,5665.23,264
2002/5/28,13:25:00,5666.05,5666.05,5666.05,5666.05,345
2002/5/28,13:26:00,5666.41,5666.41,5666.41,5666.41,380
2002/5/28,13:27:00,5666.30,5666.30,5666.30,5666.30,420
2002/5/28,13:28:00,5667.01,5667.01,5667.01,5667.01,512
2002/5/28,13:29:00,5670.85,5670.85,5670.85,5670.85,597
2002/5/28,13:30:00,5669.53,5669.53,5669.53,5669.53,2385
2002/5/29,09:00:00,5669.53,5669.53,5669.53,5669.53,0
2002/5/29,09:01:00,5620.87,5620.87,5620.87,5620.87,0
2002/5/29,09:02:00,5616.85,5616.85,5616.85,5616.85,1413
2002/5/29,09:03:00,5619.11,5619.11,5619.11,5619.11,373
2002/5/29,09:04:00,5627.70,5627.70,5627.70,5627.70,428
2002/5/29,09:05:00,5629.25,5629.25,5629.25,5629.25,385
2002/5/29,09:06:00,5626.09,5626.09,5626.09,5626.09,413
2002/5/29,09:07:00,5628.05,5628.05,5628.05,5628.05,479
2002/5/29,09:08:00,5627.61,5627.61,5627.61,5627.61,462
2002/5/29,09:09:00,5630.44,5630.44,5630.44,5630.44,398
2002/5/29,09:10:00,5627.75,5627.75,5627.75,5627.75,386
2002/5/29,09:11:00,5627.41,5627.41,5627.41,5627.41,401
2002/5/29,09:12:00,5628.07,5628.07,5628.07,5628.07,359
2002/5/29,09:13:00,5625.61,5625.61,5625.61,5625.61,329
2002/5/29,09:14:00,5619.57,5619.57,5619.57,5619.57,292
2002/5/29,09:15:00,5619.99,5619.99,5619.99,5619.99,344
2002/5/29,09:16:00,5609.04,5609.04,5609.04,5609.04,370
2002/5/29,09:17:00,5603.83,5603.83,5603.83,5603.83,354
2002/5/29,09:18:00,5600.61,5600.61,5600.61,5600.61,353
2002/5/29,09:19:00,5597.76,5597.76,5597.76,5597.76,362
2002/5/29,09:20:00,5598.80,5598.80,5598.80,5598.80,342
2002/5/29,09:21:00,5602.13,5602.13,5602.13,5602.13,375
2002/5/29,09:22:00,5602.90,5602.90,5602.90,5602.90,337
2002/5/29,09:23:00,5604.25,5604.25,5604.25,5604.25,319
2002/5/29,09:24:00,5612.16,5612.16,5612.16,5612.16,351
2002/5/29,09:25:00,5614.59,5614.59,5614.59,5614.59,323
2002/5/29,09:26:00,5620.52,5620.52,5620.52,5620.52,350
2002/5/29,09:27:00,5620.26,5620.26,5620.26,5620.26,381
2002/5/29,09:28:00,5622.90,5622.90,5622.90,5622.90,233
2002/5/29,09:29:00,5622.06,5622.06,5622.06,5622.06,233
2002/5/29,09:30:00,5622.04,5622.04,5622.04,5622.04,218
2002/5/29,09:31:00,5619.74,5619.74,5619.74,5619.74,228
2002/5/29,09:32:00,5614.74,5614.74,5614.74,5614.74,194
2002/5/29,09:33:00,5611.10,5611.10,5611.10,5611.10,160
2002/5/29,09:34:00,5615.36,5615.36,5615.36,5615.36,144
2002/5/29,09:35:00,5609.94,5609.94,5609.94,5609.94,148
2002/5/29,09:36:00,5613.76,5613.76,5613.76,5613.76,197
2002/5/29,09:37:00,5607.67,5607.67,5607.67,5607.67,181
2002/5/29,09:38:00,5613.04,5613.04,5613.04,5613.04,135
2002/5/29,09:39:00,5608.11,5608.11,5608.11,5608.11,143
2002/5/29,09:40:00,5613.04,5613.04,5613.04,5613.04,130
2002/5/29,09:41:00,5612.01,5612.01,5612.01,5612.01,134
2002/5/29,09:42:00,5608.29,5608.29,5608.29,5608.29,138
2002/5/29,09:43:00,5612.58,5612.58,5612.58,5612.58,158
2002/5/29,09:44:00,5612.98,5612.98,5612.98,5612.98,137
2002/5/29,09:45:00,5608.46,5608.46,5608.46,5608.46,123
2002/5/29,09:46:00,5607.11,5607.11,5607.11,5607.11,173
2002/5/29,09:47:00,5605.24,5605.24,5605.24,5605.24,126
2002/5/29,09:48:00,5601.00,5601.00,5601.00,5601.00,160
2002/5/29,09:49:00,5602.13,5602.13,5602.13,5602.13,113
2002/5/29,09:50:00,5599.27,5599.27,5599.27,5599.27,162
2002/5/29,09:51:00,5601.97,5601.97,5601.97,5601.97,254
2002/5/29,09:52:00,5599.73,5599.73,5599.73,5599.73,237
2002/5/29,09:53:00,5595.00,5595.00,5595.00,5595.00,269
2002/5/29,09:54:00,5591.36,5591.36,5591.36,5591.36,213
2002/5/29,09:55:00,5590.76,5590.76,5590.76,5590.76,232
2002/5/29,09:56:00,5588.62,5588.62,5588.62,5588.62,321
2002/5/29,09:57:00,5582.90,5582.90,5582.90,5582.90,303
2002/5/29,09:58:00,5579.42,5579.42,5579.42,5579.42,332
2002/5/29,09:59:00,5574.93,5574.93,5574.93,5574.93,412
2002/5/29,10:00:00,5571.99,5571.99,5571.99,5571.99,515
2002/5/29,10:01:00,5567.61,5567.61,5567.61,5567.61,508
2002/5/29,10:02:00,5565.00,5565.00,5565.00,5565.00,432
2002/5/29,10:03:00,5566.58,5566.58,5566.58,5566.58,372
2002/5/29,10:04:00,5565.64,5565.64,5565.64,5565.64,270
2002/5/29,10:05:00,5569.88,5569.88,5569.88,5569.88,250
2002/5/29,10:06:00,5571.93,5571.93,5571.93,5571.93,275
2002/5/29,10:07:00,5581.01,5581.01,5581.01,5581.01,217
2002/5/29,10:08:00,5577.44,5577.44,5577.44,5577.44,198
2002/5/29,10:09:00,5582.11,5582.11,5582.11,5582.11,191
2002/5/29,10:10:00,5585.38,5585.38,5585.38,5585.38,176
2002/5/29,10:11:00,5588.04,5588.04,5588.04,5588.04,192
2002/5/29,10:12:00,5585.61,5585.61,5585.61,5585.61,151
2002/5/29,10:13:00,5581.37,5581.37,5581.37,5581.37,141
2002/5/29,10:14:00,5584.69,5584.69,5584.69,5584.69,141
2002/5/29,10:15:00,5583.29,5583.29,5583.29,5583.29,125
2002/5/29,10:16:00,5580.13,5580.13,5580.13,5580.13,138
2002/5/29,10:17:00,5586.26,5586.26,5586.26,5586.26,107
2002/5/29,10:18:00,5582.09,5582.09,5582.09,5582.09,87
2002/5/29,10:19:00,5585.11,5585.11,5585.11,5585.11,98
2002/5/29,10:20:00,5586.73,5586.73,5586.73,5586.73,74
2002/5/29,10:21:00,5587.85,5587.85,5587.85,5587.85,103
2002/5/29,10:22:00,5586.63,5586.63,5586.63,5586.63,118
2002/5/29,10:23:00,5589.32,5589.32,5589.32,5589.32,120
2002/5/29,10:24:00,5587.90,5587.90,5587.90,5587.90,91
2002/5/29,10:25:00,5584.00,5584.00,5584.00,5584.00,117
2002/5/29,10:26:00,5585.51,5585.51,5585.51,5585.51,133
2002/5/29,10:27:00,5591.63,5591.63,5591.63,5591.63,136
2002/5/29,10:28:00,5586.67,5586.67,5586.67,5586.67,104
2002/5/29,10:29:00,5592.19,5592.19,5592.19,5592.19,93
2002/5/29,10:30:00,5591.85,5591.85,5591.85,5591.85,113
2002/5/29,10:31:00,5588.47,5588.47,5588.47,5588.47,110
2002/5/29,10:32:00,5591.18,5591.18,5591.18,5591.18,104
2002/5/29,10:33:00,5590.36,5590.36,5590.36,5590.36,96
2002/5/29,10:34:00,5589.36,5589.36,5589.36,5589.36,101
2002/5/29,10:35:00,5590.89,5590.89,5590.89,5590.89,118
2002/5/29,10:36:00,5590.85,5590.85,5590.85,5590.85,164
2002/5/29,10:37:00,5591.92,5591.92,5591.92,5591.92,102
2002/5/29,10:38:00,5593.81,5593.81,5593.81,5593.81,102
2002/5/29,10:39:00,5594.15,5594.15,5594.15,5594.15,104
2002/5/29,10:40:00,5595.81,5595.81,5595.81,5595.81,115
2002/5/29,10:41:00,5595.32,5595.32,5595.32,5595.32,137
2002/5/29,10:42:00,5597.55,5597.55,5597.55,5597.55,147
2002/5/29,10:43:00,5597.44,5597.44,5597.44,5597.44,127
2002/5/29,10:44:00,5603.48,5603.48,5603.48,5603.48,123
2002/5/29,10:45:00,5603.87,5603.87,5603.87,5603.87,113
2002/5/29,10:46:00,5605.92,5605.92,5605.92,5605.92,135
2002/5/29,10:47:00,5600.17,5600.17,5600.17,5600.17,140
2002/5/29,10:48:00,5601.10,5601.10,5601.10,5601.10,163
2002/5/29,10:49:00,5604.86,5604.86,5604.86,5604.86,130
2002/5/29,10:50:00,5608.76,5608.76,5608.76,5608.76,123
2002/5/29,10:51:00,5610.47,5610.47,5610.47,5610.47,136
2002/5/29,10:52:00,5606.76,5606.76,5606.76,5606.76,142
2002/5/29,10:53:00,5606.74,5606.74,5606.74,5606.74,102
2002/5/29,10:54:00,5612.57,5612.57,5612.57,5612.57,147
2002/5/29,10:55:00,5607.85,5607.85,5607.85,5607.85,145
2002/5/29,10:56:00,5612.74,5612.74,5612.74,5612.74,102
2002/5/29,10:57:00,5607.43,5607.43,5607.43,5607.43,120
2002/5/29,10:58:00,5602.90,5602.90,5602.90,5602.90,133
2002/5/29,10:59:00,5606.75,5606.75,5606.75,5606.75,98
2002/5/29,11:00:00,5595.25,5595.25,5595.25,5595.25,106
2002/5/29,11:01:00,5595.15,5595.15,5595.15,5595.15,153
2002/5/29,11:02:00,5593.85,5593.85,5593.85,5593.85,172
2002/5/29,11:03:00,5597.36,5597.36,5597.36,5597.36,131
2002/5/29,11:04:00,5591.33,5591.33,5591.33,5591.33,101
2002/5/29,11:05:00,5590.53,5590.53,5590.53,5590.53,84
2002/5/29,11:06:00,5590.72,5590.72,5590.72,5590.72,107
2002/5/29,11:07:00,5590.43,5590.43,5590.43,5590.43,115
2002/5/29,11:08:00,5590.34,5590.34,5590.34,5590.34,118
2002/5/29,11:09:00,5588.91,5588.91,5588.91,5588.91,95
2002/5/29,11:10:00,5589.52,5589.52,5589.52,5589.52,111
2002/5/29,11:11:00,5588.39,5588.39,5588.39,5588.39,86
2002/5/29,11:12:00,5589.38,5589.38,5589.38,5589.38,82
2002/5/29,11:13:00,5588.31,5588.31,5588.31,5588.31,85
2002/5/29,11:14:00,5588.84,5588.84,5588.84,5588.84,105
2002/5/29,11:15:00,5589.40,5589.40,5589.40,5589.40,76
2002/5/29,11:16:00,5590.51,5590.51,5590.51,5590.51,87
2002/5/29,11:17:00,5589.60,5589.60,5589.60,5589.60,90
2002/5/29,11:18:00,5588.39,5588.39,5588.39,5588.39,70
2002/5/29,11:19:00,5590.08,5590.08,5590.08,5590.08,75
2002/5/29,11:20:00,5588.78,5588.78,5588.78,5588.78,92
2002/5/29,11:21:00,5588.43,5588.43,5588.43,5588.43,117
2002/5/29,11:22:00,5588.06,5588.06,5588.06,5588.06,98
2002/5/29,11:23:00,5586.63,5586.63,5586.63,5586.63,80
2002/5/29,11:24:00,5587.81,5587.81,5587.81,5587.81,74
2002/5/29,11:25:00,5585.27,5585.27,5585.27,5585.27,93
2002/5/29,11:26:00,5585.89,5585.89,5585.89,5585.89,97
2002/5/29,11:27:00,5583.60,5583.60,5583.60,5583.60,95
2002/5/29,11:28:00,5582.48,5582.48,5582.48,5582.48,94
2002/5/29,11:29:00,5586.62,5586.62,5586.62,5586.62,114
2002/5/29,11:30:00,5581.38,5581.38,5581.38,5581.38,113
2002/5/29,11:31:00,5581.24,5581.24,5581.24,5581.24,101
2002/5/29,11:32:00,5590.21,5590.21,5590.21,5590.21,97
2002/5/29,11:33:00,5587.88,5587.88,5587.88,5587.88,75
2002/5/29,11:34:00,5584.33,5584.33,5584.33,5584.33,74
2002/5/29,11:35:00,5589.39,5589.39,5589.39,5589.39,62
2002/5/29,11:36:00,5581.64,5581.64,5581.64,5581.64,84
2002/5/29,11:37:00,5581.22,5581.22,5581.22,5581.22,81
2002/5/29,11:38:00,5581.36,5581.36,5581.36,5581.36,75
2002/5/29,11:39:00,5582.69,5582.69,5582.69,5582.69,90
2002/5/29,11:40:00,5582.41,5582.41,5582.41,5582.41,84
2002/5/29,11:41:00,5580.77,5580.77,5580.77,5580.77,63
2002/5/29,11:42:00,5581.27,5581.27,5581.27,5581.27,83
2002/5/29,11:43:00,5583.98,5583.98,5583.98,5583.98,63
2002/5/29,11:44:00,5581.00,5581.00,5581.00,5581.00,70
2002/5/29,11:45:00,5578.43,5578.43,5578.43,5578.43,68
2002/5/29,11:46:00,5577.35,5577.35,5577.35,5577.35,105
2002/5/29,11:47:00,5579.05,5579.05,5579.05,5579.05,115
2002/5/29,11:48:00,5577.04,5577.04,5577.04,5577.04,79
2002/5/29,11:49:00,5576.13,5576.13,5576.13,5576.13,65
2002/5/29,11:50:00,5573.48,5573.48,5573.48,5573.48,89
2002/5/29,11:51:00,5572.42,5572.42,5572.42,5572.42,90
2002/5/29,11:52:00,5572.36,5572.36,5572.36,5572.36,152
2002/5/29,11:53:00,5572.56,5572.56,5572.56,5572.56,122
2002/5/29,11:54:00,5572.60,5572.60,5572.60,5572.60,94
2002/5/29,11:55:00,5574.43,5574.43,5574.43,5574.43,79
2002/5/29,11:56:00,5575.55,5575.55,5575.55,5575.55,141
2002/5/29,11:57:00,5576.54,5576.54,5576.54,5576.54,131
2002/5/29,11:58:00,5576.49,5576.49,5576.49,5576.49,103
2002/5/29,11:59:00,5575.81,5575.81,5575.81,5575.81,115
2002/5/29,12:00:00,5582.86,5582.86,5582.86,5582.86,107
2002/5/29,12:01:00,5581.03,5581.03,5581.03,5581.03,130
2002/5/29,12:02:00,5587.54,5587.54,5587.54,5587.54,125
2002/5/29,12:03:00,5586.47,5586.47,5586.47,5586.47,84
2002/5/29,12:04:00,5587.76,5587.76,5587.76,5587.76,96
2002/5/29,12:05:00,5588.88,5588.88,5588.88,5588.88,108
2002/5/29,12:06:00,5590.01,5590.01,5590.01,5590.01,101
2002/5/29,12:07:00,5598.04,5598.04,5598.04,5598.04,150
2002/5/29,12:08:00,5599.74,5599.74,5599.74,5599.74,144
2002/5/29,12:09:00,5600.76,5600.76,5600.76,5600.76,132
2002/5/29,12:10:00,5602.94,5602.94,5602.94,5602.94,163
2002/5/29,12:11:00,5603.00,5603.00,5603.00,5603.00,188
2002/5/29,12:12:00,5604.08,5604.08,5604.08,5604.08,140
2002/5/29,12:13:00,5602.36,5602.36,5602.36,5602.36,164
2002/5/29,12:14:00,5603.74,5603.74,5603.74,5603.74,175
2002/5/29,12:15:00,5603.84,5603.84,5603.84,5603.84,125
2002/5/29,12:16:00,5602.04,5602.04,5602.04,5602.04,219
2002/5/29,12:17:00,5601.62,5601.62,5601.62,5601.62,146
2002/5/29,12:18:00,5600.66,5600.66,5600.66,5600.66,167
2002/5/29,12:19:00,5604.74,5604.74,5604.74,5604.74,132
2002/5/29,12:20:00,5603.91,5603.91,5603.91,5603.91,108
2002/5/29,12:21:00,5604.96,5604.96,5604.96,5604.96,136
2002/5/29,12:22:00,5605.31,5605.31,5605.31,5605.31,103
2002/5/29,12:23:00,5609.61,5609.61,5609.61,5609.61,157
2002/5/29,12:24:00,5607.06,5607.06,5607.06,5607.06,148
2002/5/29,12:25:00,5604.82,5604.82,5604.82,5604.82,135
2002/5/29,12:26:00,5606.21,5606.21,5606.21,5606.21,139
2002/5/29,12:27:00,5610.81,5610.81,5610.81,5610.81,135
2002/5/29,12:28:00,5605.79,5605.79,5605.79,5605.79,86
2002/5/29,12:29:00,5611.03,5611.03,5611.03,5611.03,100
2002/5/29,12:30:00,5605.51,5605.51,5605.51,5605.51,93
2002/5/29,12:31:00,5605.40,5605.40,5605.40,5605.40,82
2002/5/29,12:32:00,5603.91,5603.91,5603.91,5603.91,129
2002/5/29,12:33:00,5601.22,5601.22,5601.22,5601.22,89
2002/5/29,12:34:00,5600.31,5600.31,5600.31,5600.31,90
2002/5/29,12:35:00,5601.15,5601.15,5601.15,5601.15,79
2002/5/29,12:36:00,5601.81,5601.81,5601.81,5601.81,145
2002/5/29,12:37:00,5599.44,5599.44,5599.44,5599.44,106
2002/5/29,12:38:00,5596.45,5596.45,5596.45,5596.45,98
2002/5/29,12:39:00,5593.14,5593.14,5593.14,5593.14,82
2002/5/29,12:40:00,5598.26,5598.26,5598.26,5598.26,99
2002/5/29,12:41:00,5596.97,5596.97,5596.97,5596.97,81
2002/5/29,12:42:00,5591.72,5591.72,5591.72,5591.72,96
2002/5/29,12:43:00,5591.16,5591.16,5591.16,5591.16,86
2002/5/29,12:44:00,5595.23,5595.23,5595.23,5595.23,117
2002/5/29,12:45:00,5596.31,5596.31,5596.31,5596.31,130
2002/5/29,12:46:00,5596.68,5596.68,5596.68,5596.68,120
2002/5/29,12:47:00,5592.92,5592.92,5592.92,5592.92,108
2002/5/29,12:48:00,5597.03,5597.03,5597.03,5597.03,118
2002/5/29,12:49:00,5597.37,5597.37,5597.37,5597.37,117
2002/5/29,12:50:00,5595.11,5595.11,5595.11,5595.11,90
2002/5/29,12:51:00,5599.36,5599.36,5599.36,5599.36,106
2002/5/29,12:52:00,5601.16,5601.16,5601.16,5601.16,112
2002/5/29,12:53:00,5601.09,5601.09,5601.09,5601.09,95
2002/5/29,12:54:00,5602.69,5602.69,5602.69,5602.69,116
2002/5/29,12:55:00,5600.66,5600.66,5600.66,5600.66,103
2002/5/29,12:56:00,5601.40,5601.40,5601.40,5601.40,165
2002/5/29,12:57:00,5603.97,5603.97,5603.97,5603.97,165
2002/5/29,12:58:00,5609.45,5609.45,5609.45,5609.45,192
2002/5/29,12:59:00,5604.89,5604.89,5604.89,5604.89,244
2002/5/29,13:00:00,5614.96,5614.96,5614.96,5614.96,225
2002/5/29,13:01:00,5609.97,5609.97,5609.97,5609.97,191
2002/5/29,13:02:00,5611.38,5611.38,5611.38,5611.38,192
2002/5/29,13:03:00,5608.88,5608.88,5608.88,5608.88,167
2002/5/29,13:04:00,5614.28,5614.28,5614.28,5614.28,183
2002/5/29,13:05:00,5607.86,5607.86,5607.86,5607.86,141
2002/5/29,13:06:00,5613.94,5613.94,5613.94,5613.94,149
2002/5/29,13:07:00,5613.06,5613.06,5613.06,5613.06,182
2002/5/29,13:08:00,5610.97,5610.97,5610.97,5610.97,160
2002/5/29,13:09:00,5611.08,5611.08,5611.08,5611.08,169
2002/5/29,13:10:00,5605.99,5605.99,5605.99,5605.99,188
2002/5/29,13:11:00,5606.74,5606.74,5606.74,5606.74,230
2002/5/29,13:12:00,5603.14,5603.14,5603.14,5603.14,210
2002/5/29,13:13:00,5601.82,5601.82,5601.82,5601.82,195
2002/5/29,13:14:00,5602.00,5602.00,5602.00,5602.00,202
2002/5/29,13:15:00,5604.85,5604.85,5604.85,5604.85,277
2002/5/29,13:16:00,5604.80,5604.80,5604.80,5604.80,196
2002/5/29,13:17:00,5606.97,5606.97,5606.97,5606.97,216
2002/5/29,13:18:00,5604.46,5604.46,5604.46,5604.46,242
2002/5/29,13:19:00,5605.90,5605.90,5605.90,5605.90,225
2002/5/29,13:20:00,5606.41,5606.41,5606.41,5606.41,172
2002/5/29,13:21:00,5604.47,5604.47,5604.47,5604.47,225
2002/5/29,13:22:00,5605.37,5605.37,5605.37,5605.37,237
2002/5/29,13:23:00,5606.73,5606.73,5606.73,5606.73,220
2002/5/29,13:24:00,5607.88,5607.88,5607.88,5607.88,275
2002/5/29,13:25:00,5608.90,5608.90,5608.90,5608.90,303
2002/5/29,13:26:00,5609.41,5609.41,5609.41,5609.41,329
2002/5/29,13:27:00,5612.67,5612.67,5612.67,5612.67,453
2002/5/29,13:28:00,5613.63,5613.63,5613.63,5613.63,448
2002/5/29,13:29:00,5613.10,5613.10,5613.10,5613.10,527
2002/5/29,13:30:00,5623.23,5623.23,5623.23,5623.23,2189
2002/5/30,09:00:00,5623.23,5623.23,5623.23,5623.23,0
2002/5/30,09:01:00,5646.44,5646.44,5646.44,5646.44,0
2002/5/30,09:02:00,5654.57,5654.57,5654.57,5654.57,2513
2002/5/30,09:03:00,5650.67,5650.67,5650.67,5650.67,687
2002/5/30,09:04:00,5655.55,5655.55,5655.55,5655.55,791
2002/5/30,09:05:00,5656.34,5656.34,5656.34,5656.34,593
2002/5/30,09:06:00,5655.26,5655.26,5655.26,5655.26,603
2002/5/30,09:07:00,5655.46,5655.46,5655.46,5655.46,624
2002/5/30,09:08:00,5654.38,5654.38,5654.38,5654.38,525
2002/5/30,09:09:00,5654.05,5654.05,5654.05,5654.05,518
2002/5/30,09:10:00,5654.87,5654.87,5654.87,5654.87,555
2002/5/30,09:11:00,5654.48,5654.48,5654.48,5654.48,633
2002/5/30,09:12:00,5655.99,5655.99,5655.99,5655.99,651
2002/5/30,09:13:00,5659.78,5659.78,5659.78,5659.78,504
2002/5/30,09:14:00,5660.70,5660.70,5660.70,5660.70,528
2002/5/30,09:15:00,5663.20,5663.20,5663.20,5663.20,486
2002/5/30,09:16:00,5669.44,5669.44,5669.44,5669.44,544
2002/5/30,09:17:00,5671.96,5671.96,5671.96,5671.96,696
2002/5/30,09:18:00,5678.88,5678.88,5678.88,5678.88,626
2002/5/30,09:19:00,5686.27,5686.27,5686.27,5686.27,684
2002/5/30,09:20:00,5695.78,5695.78,5695.78,5695.78,699
2002/5/30,09:21:00,5699.62,5699.62,5699.62,5699.62,828
2002/5/30,09:22:00,5706.72,5706.72,5706.72,5706.72,846
2002/5/30,09:23:00,5706.38,5706.38,5706.38,5706.38,751
2002/5/30,09:24:00,5702.50,5702.50,5702.50,5702.50,701
2002/5/30,09:25:00,5696.61,5696.61,5696.61,5696.61,574
2002/5/30,09:26:00,5696.57,5696.57,5696.57,5696.57,519
2002/5/30,09:27:00,5688.68,5688.68,5688.68,5688.68,498
2002/5/30,09:28:00,5691.40,5691.40,5691.40,5691.40,416
2002/5/30,09:29:00,5695.39,5695.39,5695.39,5695.39,380
2002/5/30,09:30:00,5699.05,5699.05,5699.05,5699.05,363
2002/5/30,09:31:00,5704.35,5704.35,5704.35,5704.35,370
2002/5/30,09:32:00,5711.34,5711.34,5711.34,5711.34,675
2002/5/30,09:33:00,5724.36,5724.36,5724.36,5724.36,545
2002/5/30,09:34:00,5728.53,5728.53,5728.53,5728.53,688
2002/5/30,09:35:00,5730.21,5730.21,5730.21,5730.21,601
2002/5/30,09:36:00,5733.76,5733.76,5733.76,5733.76,579
2002/5/30,09:37:00,5726.44,5726.44,5726.44,5726.44,635
2002/5/30,09:38:00,5723.23,5723.23,5723.23,5723.23,542
2002/5/30,09:39:00,5722.36,5722.36,5722.36,5722.36,514
2002/5/30,09:40:00,5726.93,5726.93,5726.93,5726.93,497
2002/5/30,09:41:00,5718.92,5718.92,5718.92,5718.92,426
2002/5/30,09:42:00,5718.40,5718.40,5718.40,5718.40,438
2002/5/30,09:43:00,5716.94,5716.94,5716.94,5716.94,433
2002/5/30,09:44:00,5719.38,5719.38,5719.38,5719.38,518
2002/5/30,09:45:00,5718.28,5718.28,5718.28,5718.28,598
2002/5/30,09:46:00,5719.99,5719.99,5719.99,5719.99,454
2002/5/30,09:47:00,5723.37,5723.37,5723.37,5723.37,710
2002/5/30,09:48:00,5721.31,5721.31,5721.31,5721.31,529
2002/5/30,09:49:00,5717.12,5717.12,5717.12,5717.12,458
2002/5/30,09:50:00,5718.79,5718.79,5718.79,5718.79,371
2002/5/30,09:51:00,5717.61,5717.61,5717.61,5717.61,392
2002/5/30,09:52:00,5718.18,5718.18,5718.18,5718.18,414
2002/5/30,09:53:00,5717.64,5717.64,5717.64,5717.64,317
2002/5/30,09:54:00,5716.70,5716.70,5716.70,5716.70,316
2002/5/30,09:55:00,5720.88,5720.88,5720.88,5720.88,308
2002/5/30,09:56:00,5717.68,5717.68,5717.68,5717.68,404
2002/5/30,09:57:00,5724.39,5724.39,5724.39,5724.39,347
2002/5/30,09:58:00,5722.94,5722.94,5722.94,5722.94,346
2002/5/30,09:59:00,5729.53,5729.53,5729.53,5729.53,473
2002/5/30,10:00:00,5729.43,5729.43,5729.43,5729.43,420
2002/5/30,10:01:00,5732.30,5732.30,5732.30,5732.30,389
2002/5/30,10:02:00,5733.55,5733.55,5733.55,5733.55,403
2002/5/30,10:03:00,5734.59,5734.59,5734.59,5734.59,380
2002/5/30,10:04:00,5729.37,5729.37,5729.37,5729.37,447
2002/5/30,10:05:00,5733.99,5733.99,5733.99,5733.99,344
2002/5/30,10:06:00,5734.53,5734.53,5734.53,5734.53,414
2002/5/30,10:07:00,5738.96,5738.96,5738.96,5738.96,456
2002/5/30,10:08:00,5733.01,5733.01,5733.01,5733.01,382
2002/5/30,10:09:00,5740.13,5740.13,5740.13,5740.13,340
2002/5/30,10:10:00,5740.99,5740.99,5740.99,5740.99,298
2002/5/30,10:11:00,5743.01,5743.01,5743.01,5743.01,279
2002/5/30,10:12:00,5738.57,5738.57,5738.57,5738.57,362
2002/5/30,10:13:00,5743.33,5743.33,5743.33,5743.33,334
2002/5/30,10:14:00,5744.78,5744.78,5744.78,5744.78,352
2002/5/30,10:15:00,5745.28,5745.28,5745.28,5745.28,382
2002/5/30,10:16:00,5748.50,5748.50,5748.50,5748.50,454
2002/5/30,10:17:00,5751.77,5751.77,5751.77,5751.77,488
2002/5/30,10:18:00,5751.89,5751.89,5751.89,5751.89,502
2002/5/30,10:19:00,5744.46,5744.46,5744.46,5744.46,446
2002/5/30,10:20:00,5745.11,5745.11,5745.11,5745.11,315
2002/5/30,10:21:00,5742.62,5742.62,5742.62,5742.62,373
2002/5/30,10:22:00,5738.40,5738.40,5738.40,5738.40,358
2002/5/30,10:23:00,5736.95,5736.95,5736.95,5736.95,318
2002/5/30,10:24:00,5731.82,5731.82,5731.82,5731.82,299
2002/5/30,10:25:00,5732.84,5732.84,5732.84,5732.84,304
2002/5/30,10:26:00,5729.57,5729.57,5729.57,5729.57,352
2002/5/30,10:27:00,5728.05,5728.05,5728.05,5728.05,400
2002/5/30,10:28:00,5728.26,5728.26,5728.26,5728.26,347
2002/5/30,10:29:00,5725.32,5725.32,5725.32,5725.32,308
2002/5/30,10:30:00,5718.21,5718.21,5718.21,5718.21,265
2002/5/30,10:31:00,5717.60,5717.60,5717.60,5717.60,306
2002/5/30,10:32:00,5713.78,5713.78,5713.78,5713.78,375
2002/5/30,10:33:00,5711.37,5711.37,5711.37,5711.37,368
2002/5/30,10:34:00,5708.13,5708.13,5708.13,5708.13,317
2002/5/30,10:35:00,5708.11,5708.11,5708.11,5708.11,346
2002/5/30,10:36:00,5704.73,5704.73,5704.73,5704.73,311
2002/5/30,10:37:00,5704.18,5704.18,5704.18,5704.18,335
2002/5/30,10:38:00,5708.17,5708.17,5708.17,5708.17,304
2002/5/30,10:39:00,5705.86,5705.86,5705.86,5705.86,266
2002/5/30,10:40:00,5698.49,5698.49,5698.49,5698.49,362
2002/5/30,10:41:00,5704.77,5704.77,5704.77,5704.77,287
2002/5/30,10:42:00,5703.21,5703.21,5703.21,5703.21,304
2002/5/30,10:43:00,5704.51,5704.51,5704.51,5704.51,246
2002/5/30,10:44:00,5705.16,5705.16,5705.16,5705.16,234
2002/5/30,10:45:00,5706.36,5706.36,5706.36,5706.36,183
2002/5/30,10:46:00,5707.47,5707.47,5707.47,5707.47,197
2002/5/30,10:47:00,5705.25,5705.25,5705.25,5705.25,190
2002/5/30,10:48:00,5706.35,5706.35,5706.35,5706.35,181
2002/5/30,10:49:00,5705.02,5705.02,5705.02,5705.02,162
2002/5/30,10:50:00,5705.41,5705.41,5705.41,5705.41,156
2002/5/30,10:51:00,5708.02,5708.02,5708.02,5708.02,202
2002/5/30,10:52:00,5707.28,5707.28,5707.28,5707.28,202
2002/5/30,10:53:00,5714.10,5714.10,5714.10,5714.10,211
2002/5/30,10:54:00,5711.06,5711.06,5711.06,5711.06,155
2002/5/30,10:55:00,5712.00,5712.00,5712.00,5712.00,153
2002/5/30,10:56:00,5713.07,5713.07,5713.07,5713.07,208
2002/5/30,10:57:00,5710.16,5710.16,5710.16,5710.16,153
2002/5/30,10:58:00,5713.54,5713.54,5713.54,5713.54,145
2002/5/30,10:59:00,5712.17,5712.17,5712.17,5712.17,131
2002/5/30,11:00:00,5708.27,5708.27,5708.27,5708.27,194
2002/5/30,11:01:00,5708.17,5708.17,5708.17,5708.17,156
2002/5/30,11:02:00,5707.79,5707.79,5707.79,5707.79,194
2002/5/30,11:03:00,5713.64,5713.64,5713.64,5713.64,152
2002/5/30,11:04:00,5712.62,5712.62,5712.62,5712.62,162
2002/5/30,11:05:00,5709.58,5709.58,5709.58,5709.58,149
2002/5/30,11:06:00,5703.58,5703.58,5703.58,5703.58,131
2002/5/30,11:07:00,5703.35,5703.35,5703.35,5703.35,202
2002/5/30,11:08:00,5705.07,5705.07,5705.07,5705.07,171
2002/5/30,11:09:00,5698.00,5698.00,5698.00,5698.00,219
2002/5/30,11:10:00,5697.68,5697.68,5697.68,5697.68,207
2002/5/30,11:11:00,5695.79,5695.79,5695.79,5695.79,235
2002/5/30,11:12:00,5693.89,5693.89,5693.89,5693.89,299
2002/5/30,11:13:00,5692.79,5692.79,5692.79,5692.79,344
2002/5/30,11:14:00,5691.63,5691.63,5691.63,5691.63,364
2002/5/30,11:15:00,5687.12,5687.12,5687.12,5687.12,319
2002/5/30,11:16:00,5684.73,5684.73,5684.73,5684.73,382
2002/5/30,11:17:00,5680.59,5680.59,5680.59,5680.59,406
2002/5/30,11:18:00,5677.03,5677.03,5677.03,5677.03,419
2002/5/30,11:19:00,5674.57,5674.57,5674.57,5674.57,366
2002/5/30,11:20:00,5671.43,5671.43,5671.43,5671.43,482
2002/5/30,11:21:00,5667.82,5667.82,5667.82,5667.82,625
2002/5/30,11:22:00,5661.58,5661.58,5661.58,5661.58,811
2002/5/30,11:23:00,5664.32,5664.32,5664.32,5664.32,458
2002/5/30,11:24:00,5665.19,5665.19,5665.19,5665.19,370
2002/5/30,11:25:00,5673.10,5673.10,5673.10,5673.10,339
2002/5/30,11:26:00,5672.96,5672.96,5672.96,5672.96,315
2002/5/30,11:27:00,5670.83,5670.83,5670.83,5670.83,313
2002/5/30,11:28:00,5673.49,5673.49,5673.49,5673.49,274
2002/5/30,11:29:00,5681.65,5681.65,5681.65,5681.65,218
2002/5/30,11:30:00,5676.46,5676.46,5676.46,5676.46,169
2002/5/30,11:31:00,5681.03,5681.03,5681.03,5681.03,190
2002/5/30,11:32:00,5681.16,5681.16,5681.16,5681.16,205
2002/5/30,11:33:00,5679.65,5679.65,5679.65,5679.65,184
2002/5/30,11:34:00,5677.97,5677.97,5677.97,5677.97,177
2002/5/30,11:35:00,5679.69,5679.69,5679.69,5679.69,140
2002/5/30,11:36:00,5678.16,5678.16,5678.16,5678.16,126
2002/5/30,11:37:00,5672.51,5672.51,5672.51,5672.51,161
2002/5/30,11:38:00,5673.99,5673.99,5673.99,5673.99,159
2002/5/30,11:39:00,5667.67,5667.67,5667.67,5667.67,153
2002/5/30,11:40:00,5667.29,5667.29,5667.29,5667.29,205
2002/5/30,11:41:00,5663.63,5663.63,5663.63,5663.63,218
2002/5/30,11:42:00,5665.10,5665.10,5665.10,5665.10,291
2002/5/30,11:43:00,5660.02,5660.02,5660.02,5660.02,191
2002/5/30,11:44:00,5664.66,5664.66,5664.66,5664.66,184
2002/5/30,11:45:00,5662.28,5662.28,5662.28,5662.28,214
2002/5/30,11:46:00,5662.30,5662.30,5662.30,5662.30,200
2002/5/30,11:47:00,5663.93,5663.93,5663.93,5663.93,243
2002/5/30,11:48:00,5661.85,5661.85,5661.85,5661.85,192
2002/5/30,11:49:00,5663.19,5663.19,5663.19,5663.19,177
2002/5/30,11:50:00,5667.11,5667.11,5667.11,5667.11,176
2002/5/30,11:51:00,5670.17,5670.17,5670.17,5670.17,171
2002/5/30,11:52:00,5668.63,5668.63,5668.63,5668.63,202
2002/5/30,11:53:00,5670.11,5670.11,5670.11,5670.11,167
2002/5/30,11:54:00,5675.35,5675.35,5675.35,5675.35,155
2002/5/30,11:55:00,5671.88,5671.88,5671.88,5671.88,147
2002/5/30,11:56:00,5675.00,5675.00,5675.00,5675.00,217
2002/5/30,11:57:00,5673.36,5673.36,5673.36,5673.36,179
2002/5/30,11:58:00,5679.27,5679.27,5679.27,5679.27,142
2002/5/30,11:59:00,5678.95,5678.95,5678.95,5678.95,147
2002/5/30,12:00:00,5681.28,5681.28,5681.28,5681.28,182
2002/5/30,12:01:00,5677.91,5677.91,5677.91,5677.91,138
2002/5/30,12:02:00,5685.83,5685.83,5685.83,5685.83,169
2002/5/30,12:03:00,5684.72,5684.72,5684.72,5684.72,144
2002/5/30,12:04:00,5687.06,5687.06,5687.06,5687.06,166
2002/5/30,12:05:00,5684.98,5684.98,5684.98,5684.98,171
2002/5/30,12:06:00,5684.38,5684.38,5684.38,5684.38,198
2002/5/30,12:07:00,5688.51,5688.51,5688.51,5688.51,203
2002/5/30,12:08:00,5687.80,5687.80,5687.80,5687.80,163
2002/5/30,12:09:00,5692.00,5692.00,5692.00,5692.00,164
2002/5/30,12:10:00,5690.96,5690.96,5690.96,5690.96,172
2002/5/30,12:11:00,5689.65,5689.65,5689.65,5689.65,216
2002/5/30,12:12:00,5686.85,5686.85,5686.85,5686.85,202
2002/5/30,12:13:00,5685.69,5685.69,5685.69,5685.69,190
2002/5/30,12:14:00,5694.34,5694.34,5694.34,5694.34,173
2002/5/30,12:15:00,5684.18,5684.18,5684.18,5684.18,129
2002/5/30,12:16:00,5687.28,5687.28,5687.28,5687.28,164
2002/5/30,12:17:00,5687.27,5687.27,5687.27,5687.27,194
2002/5/30,12:18:00,5691.39,5691.39,5691.39,5691.39,144
2002/5/30,12:19:00,5691.66,5691.66,5691.66,5691.66,122
2002/5/30,12:20:00,5687.66,5687.66,5687.66,5687.66,135
2002/5/30,12:21:00,5688.50,5688.50,5688.50,5688.50,148
2002/5/30,12:22:00,5688.30,5688.30,5688.30,5688.30,172
2002/5/30,12:23:00,5686.97,5686.97,5686.97,5686.97,149
2002/5/30,12:24:00,5684.51,5684.51,5684.51,5684.51,160
2002/5/30,12:25:00,5682.14,5682.14,5682.14,5682.14,197
2002/5/30,12:26:00,5681.89,5681.89,5681.89,5681.89,193
2002/5/30,12:27:00,5680.87,5680.87,5680.87,5680.87,182
2002/5/30,12:28:00,5675.40,5675.40,5675.40,5675.40,163
2002/5/30,12:29:00,5673.51,5673.51,5673.51,5673.51,228
2002/5/30,12:30:00,5670.55,5670.55,5670.55,5670.55,189
2002/5/30,12:31:00,5668.98,5668.98,5668.98,5668.98,288
2002/5/30,12:32:00,5666.11,5666.11,5666.11,5666.11,281
2002/5/30,12:33:00,5667.75,5667.75,5667.75,5667.75,251
2002/5/30,12:34:00,5665.95,5665.95,5665.95,5665.95,203
2002/5/30,12:35:00,5673.35,5673.35,5673.35,5673.35,205
2002/5/30,12:36:00,5667.87,5667.87,5667.87,5667.87,165
2002/5/30,12:37:00,5669.34,5669.34,5669.34,5669.34,163
2002/5/30,12:38:00,5674.15,5674.15,5674.15,5674.15,166
2002/5/30,12:39:00,5674.06,5674.06,5674.06,5674.06,156
2002/5/30,12:40:00,5671.23,5671.23,5671.23,5671.23,132
2002/5/30,12:41:00,5675.21,5675.21,5675.21,5675.21,141
2002/5/30,12:42:00,5672.66,5672.66,5672.66,5672.66,181
2002/5/30,12:43:00,5677.89,5677.89,5677.89,5677.89,186
2002/5/30,12:44:00,5674.75,5674.75,5674.75,5674.75,187
2002/5/30,12:45:00,5671.85,5671.85,5671.85,5671.85,148
2002/5/30,12:46:00,5672.65,5672.65,5672.65,5672.65,199
2002/5/30,12:47:00,5672.99,5672.99,5672.99,5672.99,225
2002/5/30,12:48:00,5671.11,5671.11,5671.11,5671.11,139
2002/5/30,12:49:00,5675.16,5675.16,5675.16,5675.16,148
2002/5/30,12:50:00,5675.68,5675.68,5675.68,5675.68,184
2002/5/30,12:51:00,5670.79,5670.79,5670.79,5670.79,147
2002/5/30,12:52:00,5668.86,5668.86,5668.86,5668.86,248
2002/5/30,12:53:00,5666.49,5666.49,5666.49,5666.49,218
2002/5/30,12:54:00,5665.49,5665.49,5665.49,5665.49,166
2002/5/30,12:55:00,5669.25,5669.25,5669.25,5669.25,157
2002/5/30,12:56:00,5666.96,5666.96,5666.96,5666.96,146
2002/5/30,12:57:00,5664.48,5664.48,5664.48,5664.48,244
2002/5/30,12:58:00,5667.81,5667.81,5667.81,5667.81,183
2002/5/30,12:59:00,5669.87,5669.87,5669.87,5669.87,207
2002/5/30,13:00:00,5669.20,5669.20,5669.20,5669.20,201
2002/5/30,13:01:00,5666.01,5666.01,5666.01,5666.01,148
2002/5/30,13:02:00,5670.58,5670.58,5670.58,5670.58,282
2002/5/30,13:03:00,5672.09,5672.09,5672.09,5672.09,200
2002/5/30,13:04:00,5674.37,5674.37,5674.37,5674.37,252
2002/5/30,13:05:00,5673.36,5673.36,5673.36,5673.36,147
2002/5/30,13:06:00,5669.46,5669.46,5669.46,5669.46,173
2002/5/30,13:07:00,5667.43,5667.43,5667.43,5667.43,204
2002/5/30,13:08:00,5674.12,5674.12,5674.12,5674.12,209
2002/5/30,13:09:00,5669.25,5669.25,5669.25,5669.25,219
2002/5/30,13:10:00,5666.51,5666.51,5666.51,5666.51,173
2002/5/30,13:11:00,5668.24,5668.24,5668.24,5668.24,185
2002/5/30,13:12:00,5669.35,5669.35,5669.35,5669.35,206
2002/5/30,13:13:00,5670.13,5670.13,5670.13,5670.13,240
2002/5/30,13:14:00,5670.62,5670.62,5670.62,5670.62,202
2002/5/30,13:15:00,5669.35,5669.35,5669.35,5669.35,235
2002/5/30,13:16:00,5674.85,5674.85,5674.85,5674.85,255
2002/5/30,13:17:00,5677.99,5677.99,5677.99,5677.99,227
2002/5/30,13:18:00,5676.90,5676.90,5676.90,5676.90,243
2002/5/30,13:19:00,5682.62,5682.62,5682.62,5682.62,371
2002/5/30,13:20:00,5688.89,5688.89,5688.89,5688.89,373
2002/5/30,13:21:00,5692.86,5692.86,5692.86,5692.86,467
2002/5/30,13:22:00,5694.51,5694.51,5694.51,5694.51,524
2002/5/30,13:23:00,5698.25,5698.25,5698.25,5698.25,502
2002/5/30,13:24:00,5698.86,5698.86,5698.86,5698.86,456
2002/5/30,13:25:00,5697.97,5697.97,5697.97,5697.97,515
2002/5/30,13:26:00,5699.68,5699.68,5699.68,5699.68,484
2002/5/30,13:27:00,5712.17,5712.17,5712.17,5712.17,771
2002/5/30,13:28:00,5715.27,5715.27,5715.27,5715.27,1028
2002/5/30,13:29:00,5726.42,5726.42,5726.42,5726.42,974
2002/5/30,13:30:00,5736.19,5736.19,5736.19,5736.19,6537
2002/5/31,09:00:00,5736.19,5736.19,5736.19,5736.19,0
2002/5/31,09:01:00,5718.29,5718.29,5718.29,5718.29,0
2002/5/31,09:02:00,5710.62,5710.62,5710.62,5710.62,2316
2002/5/31,09:03:00,5702.56,5702.56,5702.56,5702.56,581
2002/5/31,09:04:00,5691.97,5691.97,5691.97,5691.97,537
2002/5/31,09:05:00,5682.52,5682.52,5682.52,5682.52,552
2002/5/31,09:06:00,5683.95,5683.95,5683.95,5683.95,683
2002/5/31,09:07:00,5679.79,5679.79,5679.79,5679.79,706
2002/5/31,09:08:00,5681.18,5681.18,5681.18,5681.18,589
2002/5/31,09:09:00,5686.19,5686.19,5686.19,5686.19,531
2002/5/31,09:10:00,5687.12,5687.12,5687.12,5687.12,493
2002/5/31,09:11:00,5693.01,5693.01,5693.01,5693.01,564
2002/5/31,09:12:00,5692.74,5692.74,5692.74,5692.74,505
2002/5/31,09:13:00,5693.11,5693.11,5693.11,5693.11,531
2002/5/31,09:14:00,5688.64,5688.64,5688.64,5688.64,478
2002/5/31,09:15:00,5693.37,5693.37,5693.37,5693.37,488
2002/5/31,09:16:00,5684.99,5684.99,5684.99,5684.99,507
2002/5/31,09:17:00,5687.00,5687.00,5687.00,5687.00,596
2002/5/31,09:18:00,5682.63,5682.63,5682.63,5682.63,491
2002/5/31,09:19:00,5677.52,5677.52,5677.52,5677.52,411
2002/5/31,09:20:00,5670.77,5670.77,5670.77,5670.77,358
2002/5/31,09:21:00,5666.41,5666.41,5666.41,5666.41,507
2002/5/31,09:22:00,5660.04,5660.04,5660.04,5660.04,497
2002/5/31,09:23:00,5663.61,5663.61,5663.61,5663.61,398
2002/5/31,09:24:00,5660.24,5660.24,5660.24,5660.24,309
2002/5/31,09:25:00,5666.18,5666.18,5666.18,5666.18,292
2002/5/31,09:26:00,5655.78,5655.78,5655.78,5655.78,297
2002/5/31,09:27:00,5659.10,5659.10,5659.10,5659.10,338
2002/5/31,09:28:00,5664.05,5664.05,5664.05,5664.05,277
2002/5/31,09:29:00,5667.36,5667.36,5667.36,5667.36,294
2002/5/31,09:30:00,5670.44,5670.44,5670.44,5670.44,238
2002/5/31,09:31:00,5675.09,5675.09,5675.09,5675.09,263
2002/5/31,09:32:00,5676.84,5676.84,5676.84,5676.84,318
2002/5/31,09:33:00,5680.42,5680.42,5680.42,5680.42,331
2002/5/31,09:34:00,5681.91,5681.91,5681.91,5681.91,337
2002/5/31,09:35:00,5691.69,5691.69,5691.69,5691.69,390
2002/5/31,09:36:00,5691.81,5691.81,5691.81,5691.81,394
2002/5/31,09:37:00,5700.26,5700.26,5700.26,5700.26,418
2002/5/31,09:38:00,5700.05,5700.05,5700.05,5700.05,437
2002/5/31,09:39:00,5696.09,5696.09,5696.09,5696.09,363
2002/5/31,09:40:00,5690.88,5690.88,5690.88,5690.88,369
2002/5/31,09:41:00,5692.79,5692.79,5692.79,5692.79,360
2002/5/31,09:42:00,5687.66,5687.66,5687.66,5687.66,329
2002/5/31,09:43:00,5689.49,5689.49,5689.49,5689.49,268
2002/5/31,09:44:00,5689.39,5689.39,5689.39,5689.39,209
2002/5/31,09:45:00,5691.99,5691.99,5691.99,5691.99,197
2002/5/31,09:46:00,5689.42,5689.42,5689.42,5689.42,196
2002/5/31,09:47:00,5691.27,5691.27,5691.27,5691.27,190
2002/5/31,09:48:00,5687.78,5687.78,5687.78,5687.78,134
2002/5/31,09:49:00,5682.93,5682.93,5682.93,5682.93,151
2002/5/31,09:50:00,5682.83,5682.83,5682.83,5682.83,179
2002/5/31,09:51:00,5679.77,5679.77,5679.77,5679.77,198
2002/5/31,09:52:00,5682.15,5682.15,5682.15,5682.15,230
2002/5/31,09:53:00,5680.15,5680.15,5680.15,5680.15,218
2002/5/31,09:54:00,5686.15,5686.15,5686.15,5686.15,179
2002/5/31,09:55:00,5683.45,5683.45,5683.45,5683.45,228
2002/5/31,09:56:00,5690.41,5690.41,5690.41,5690.41,249
2002/5/31,09:57:00,5692.81,5692.81,5692.81,5692.81,234
2002/5/31,09:58:00,5696.22,5696.22,5696.22,5696.22,322
2002/5/31,09:59:00,5698.16,5698.16,5698.16,5698.16,246
2002/5/31,10:00:00,5700.10,5700.10,5700.10,5700.10,265
2002/5/31,10:01:00,5697.82,5697.82,5697.82,5697.82,289
2002/5/31,10:02:00,5704.84,5704.84,5704.84,5704.84,444
2002/5/31,10:03:00,5706.55,5706.55,5706.55,5706.55,380
2002/5/31,10:04:00,5708.39,5708.39,5708.39,5708.39,304
2002/5/31,10:05:00,5711.62,5711.62,5711.62,5711.62,317
2002/5/31,10:06:00,5712.51,5712.51,5712.51,5712.51,367
2002/5/31,10:07:00,5709.88,5709.88,5709.88,5709.88,450
2002/5/31,10:08:00,5712.28,5712.28,5712.28,5712.28,377
2002/5/31,10:09:00,5705.15,5705.15,5705.15,5705.15,326
2002/5/31,10:10:00,5709.21,5709.21,5709.21,5709.21,342
2002/5/31,10:11:00,5703.07,5703.07,5703.07,5703.07,316
2002/5/31,10:12:00,5701.16,5701.16,5701.16,5701.16,270
2002/5/31,10:13:00,5698.36,5698.36,5698.36,5698.36,224
2002/5/31,10:14:00,5694.72,5694.72,5694.72,5694.72,206
2002/5/31,10:15:00,5694.86,5694.86,5694.86,5694.86,209
2002/5/31,10:16:00,5697.94,5697.94,5697.94,5697.94,225
2002/5/31,10:17:00,5691.92,5691.92,5691.92,5691.92,233
2002/5/31,10:18:00,5698.32,5698.32,5698.32,5698.32,169
2002/5/31,10:19:00,5699.91,5699.91,5699.91,5699.91,177
2002/5/31,10:20:00,5701.43,5701.43,5701.43,5701.43,158
2002/5/31,10:21:00,5700.41,5700.41,5700.41,5700.41,165
2002/5/31,10:22:00,5698.70,5698.70,5698.70,5698.70,174
2002/5/31,10:23:00,5699.66,5699.66,5699.66,5699.66,145
2002/5/31,10:24:00,5695.41,5695.41,5695.41,5695.41,152
2002/5/31,10:25:00,5698.66,5698.66,5698.66,5698.66,137
2002/5/31,10:26:00,5691.62,5691.62,5691.62,5691.62,152
2002/5/31,10:27:00,5687.33,5687.33,5687.33,5687.33,187
2002/5/31,10:28:00,5687.09,5687.09,5687.09,5687.09,181
2002/5/31,10:29:00,5685.11,5685.11,5685.11,5685.11,170
2002/5/31,10:30:00,5680.73,5680.73,5680.73,5680.73,169
2002/5/31,10:31:00,5678.18,5678.18,5678.18,5678.18,140
2002/5/31,10:32:00,5679.05,5679.05,5679.05,5679.05,187
2002/5/31,10:33:00,5677.24,5677.24,5677.24,5677.24,172
2002/5/31,10:34:00,5677.00,5677.00,5677.00,5677.00,141
2002/5/31,10:35:00,5677.63,5677.63,5677.63,5677.63,186
2002/5/31,10:36:00,5676.59,5676.59,5676.59,5676.59,164
2002/5/31,10:37:00,5676.52,5676.52,5676.52,5676.52,155
2002/5/31,10:38:00,5676.79,5676.79,5676.79,5676.79,159
2002/5/31,10:39:00,5676.23,5676.23,5676.23,5676.23,149
2002/5/31,10:40:00,5677.58,5677.58,5677.58,5677.58,102
2002/5/31,10:41:00,5682.66,5682.66,5682.66,5682.66,109
2002/5/31,10:42:00,5679.51,5679.51,5679.51,5679.51,117
2002/5/31,10:43:00,5684.87,5684.87,5684.87,5684.87,111
2002/5/31,10:44:00,5680.00,5680.00,5680.00,5680.00,135
2002/5/31,10:45:00,5680.70,5680.70,5680.70,5680.70,127
2002/5/31,10:46:00,5681.10,5681.10,5681.10,5681.10,117
2002/5/31,10:47:00,5678.37,5678.37,5678.37,5678.37,131
2002/5/31,10:48:00,5678.91,5678.91,5678.91,5678.91,126
2002/5/31,10:49:00,5677.00,5677.00,5677.00,5677.00,116
2002/5/31,10:50:00,5682.31,5682.31,5682.31,5682.31,97
2002/5/31,10:51:00,5682.59,5682.59,5682.59,5682.59,123
2002/5/31,10:52:00,5680.69,5680.69,5680.69,5680.69,104
2002/5/31,10:53:00,5680.12,5680.12,5680.12,5680.12,97
2002/5/31,10:54:00,5677.11,5677.11,5677.11,5677.11,100
2002/5/31,10:55:00,5682.74,5682.74,5682.74,5682.74,100
2002/5/31,10:56:00,5677.56,5677.56,5677.56,5677.56,111
2002/5/31,10:57:00,5677.16,5677.16,5677.16,5677.16,116
2002/5/31,10:58:00,5676.12,5676.12,5676.12,5676.12,107
2002/5/31,10:59:00,5675.10,5675.10,5675.10,5675.10,100
2002/5/31,11:00:00,5674.18,5674.18,5674.18,5674.18,112
2002/5/31,11:01:00,5674.47,5674.47,5674.47,5674.47,165
2002/5/31,11:02:00,5672.29,5672.29,5672.29,5672.29,144
2002/5/31,11:03:00,5669.16,5669.16,5669.16,5669.16,184
2002/5/31,11:04:00,5668.73,5668.73,5668.73,5668.73,195
2002/5/31,11:05:00,5668.76,5668.76,5668.76,5668.76,228
2002/5/31,11:06:00,5667.48,5667.48,5667.48,5667.48,177
2002/5/31,11:07:00,5667.25,5667.25,5667.25,5667.25,277
2002/5/31,11:08:00,5665.64,5665.64,5665.64,5665.64,187
2002/5/31,11:09:00,5666.71,5666.71,5666.71,5666.71,179
2002/5/31,11:10:00,5665.78,5665.78,5665.78,5665.78,153
2002/5/31,11:11:00,5665.28,5665.28,5665.28,5665.28,134
2002/5/31,11:12:00,5665.09,5665.09,5665.09,5665.09,152
2002/5/31,11:13:00,5663.98,5663.98,5663.98,5663.98,141
2002/5/31,11:14:00,5663.22,5663.22,5663.22,5663.22,124
2002/5/31,11:15:00,5664.06,5664.06,5664.06,5664.06,100
2002/5/31,11:16:00,5659.43,5659.43,5659.43,5659.43,128
2002/5/31,11:17:00,5665.14,5665.14,5665.14,5665.14,135
2002/5/31,11:18:00,5659.92,5659.92,5659.92,5659.92,125
2002/5/31,11:19:00,5663.87,5663.87,5663.87,5663.87,145
2002/5/31,11:20:00,5663.01,5663.01,5663.01,5663.01,124
2002/5/31,11:21:00,5664.22,5664.22,5664.22,5664.22,147
2002/5/31,11:22:00,5660.46,5660.46,5660.46,5660.46,101
2002/5/31,11:23:00,5660.97,5660.97,5660.97,5660.97,117
2002/5/31,11:24:00,5667.88,5667.88,5667.88,5667.88,110
2002/5/31,11:25:00,5665.42,5665.42,5665.42,5665.42,103
2002/5/31,11:26:00,5667.05,5667.05,5667.05,5667.05,91
2002/5/31,11:27:00,5666.94,5666.94,5666.94,5666.94,99
2002/5/31,11:28:00,5664.23,5664.23,5664.23,5664.23,113
2002/5/31,11:29:00,5666.44,5666.44,5666.44,5666.44,110
2002/5/31,11:30:00,5667.23,5667.23,5667.23,5667.23,131
2002/5/31,11:31:00,5667.53,5667.53,5667.53,5667.53,100
2002/5/31,11:32:00,5667.32,5667.32,5667.32,5667.32,119
2002/5/31,11:33:00,5662.40,5662.40,5662.40,5662.40,82
2002/5/31,11:34:00,5669.48,5669.48,5669.48,5669.48,81
2002/5/31,11:35:00,5672.69,5672.69,5672.69,5672.69,93
2002/5/31,11:36:00,5675.21,5675.21,5675.21,5675.21,98
2002/5/31,11:37:00,5678.06,5678.06,5678.06,5678.06,118
2002/5/31,11:38:00,5677.99,5677.99,5677.99,5677.99,149
2002/5/31,11:39:00,5678.27,5678.27,5678.27,5678.27,165
2002/5/31,11:40:00,5682.56,5682.56,5682.56,5682.56,151
2002/5/31,11:41:00,5682.11,5682.11,5682.11,5682.11,149
2002/5/31,11:42:00,5682.09,5682.09,5682.09,5682.09,169
2002/5/31,11:43:00,5683.55,5683.55,5683.55,5683.55,149
2002/5/31,11:44:00,5677.15,5677.15,5677.15,5677.15,143
2002/5/31,11:45:00,5676.57,5676.57,5676.57,5676.57,109
2002/5/31,11:46:00,5676.47,5676.47,5676.47,5676.47,142
2002/5/31,11:47:00,5679.88,5679.88,5679.88,5679.88,114
2002/5/31,11:48:00,5678.89,5678.89,5678.89,5678.89,103
2002/5/31,11:49:00,5672.21,5672.21,5672.21,5672.21,86
2002/5/31,11:50:00,5672.22,5672.22,5672.22,5672.22,73
2002/5/31,11:51:00,5676.04,5676.04,5676.04,5676.04,111
2002/5/31,11:52:00,5676.66,5676.66,5676.66,5676.66,105
2002/5/31,11:53:00,5672.82,5672.82,5672.82,5672.82,89
2002/5/31,11:54:00,5675.45,5675.45,5675.45,5675.45,82
2002/5/31,11:55:00,5671.53,5671.53,5671.53,5671.53,78
2002/5/31,11:56:00,5672.88,5672.88,5672.88,5672.88,82
2002/5/31,11:57:00,5673.19,5673.19,5673.19,5673.19,65
2002/5/31,11:58:00,5668.44,5668.44,5668.44,5668.44,69
2002/5/31,11:59:00,5670.65,5670.65,5670.65,5670.65,66
2002/5/31,12:00:00,5674.27,5674.27,5674.27,5674.27,74
2002/5/31,12:01:00,5674.47,5674.47,5674.47,5674.47,101
2002/5/31,12:02:00,5672.53,5672.53,5672.53,5672.53,112
2002/5/31,12:03:00,5677.98,5677.98,5677.98,5677.98,108
2002/5/31,12:04:00,5677.84,5677.84,5677.84,5677.84,97
2002/5/31,12:05:00,5679.31,5679.31,5679.31,5679.31,125
2002/5/31,12:06:00,5680.72,5680.72,5680.72,5680.72,192
2002/5/31,12:07:00,5680.42,5680.42,5680.42,5680.42,171
2002/5/31,12:08:00,5680.49,5680.49,5680.49,5680.49,129
2002/5/31,12:09:00,5682.17,5682.17,5682.17,5682.17,112
2002/5/31,12:10:00,5681.55,5681.55,5681.55,5681.55,106
2002/5/31,12:11:00,5682.11,5682.11,5682.11,5682.11,120
2002/5/31,12:12:00,5682.92,5682.92,5682.92,5682.92,132
2002/5/31,12:13:00,5682.37,5682.37,5682.37,5682.37,144
2002/5/31,12:14:00,5677.76,5677.76,5677.76,5677.76,137
2002/5/31,12:15:00,5684.25,5684.25,5684.25,5684.25,110
2002/5/31,12:16:00,5683.21,5683.21,5683.21,5683.21,118
2002/5/31,12:17:00,5683.78,5683.78,5683.78,5683.78,156
2002/5/31,12:18:00,5677.32,5677.32,5677.32,5677.32,133
2002/5/31,12:19:00,5678.58,5678.58,5678.58,5678.58,116
2002/5/31,12:20:00,5682.32,5682.32,5682.32,5682.32,136
2002/5/31,12:21:00,5675.19,5675.19,5675.19,5675.19,135
2002/5/31,12:22:00,5676.28,5676.28,5676.28,5676.28,164
2002/5/31,12:23:00,5676.88,5676.88,5676.88,5676.88,115
2002/5/31,12:24:00,5671.74,5671.74,5671.74,5671.74,123
2002/5/31,12:25:00,5674.85,5674.85,5674.85,5674.85,102
2002/5/31,12:26:00,5672.60,5672.60,5672.60,5672.60,138
2002/5/31,12:27:00,5674.73,5674.73,5674.73,5674.73,119
2002/5/31,12:28:00,5674.81,5674.81,5674.81,5674.81,97
2002/5/31,12:29:00,5668.83,5668.83,5668.83,5668.83,102
2002/5/31,12:30:00,5671.09,5671.09,5671.09,5671.09,106
2002/5/31,12:31:00,5669.35,5669.35,5669.35,5669.35,163
2002/5/31,12:32:00,5663.11,5663.11,5663.11,5663.11,181
2002/5/31,12:33:00,5667.00,5667.00,5667.00,5667.00,118
2002/5/31,12:34:00,5667.56,5667.56,5667.56,5667.56,130
2002/5/31,12:35:00,5666.65,5666.65,5666.65,5666.65,197
2002/5/31,12:36:00,5667.85,5667.85,5667.85,5667.85,135
2002/5/31,12:37:00,5664.14,5664.14,5664.14,5664.14,117
2002/5/31,12:38:00,5664.37,5664.37,5664.37,5664.37,98
2002/5/31,12:39:00,5667.13,5667.13,5667.13,5667.13,75
2002/5/31,12:40:00,5661.39,5661.39,5661.39,5661.39,81
2002/5/31,12:41:00,5663.70,5663.70,5663.70,5663.70,113
2002/5/31,12:42:00,5662.20,5662.20,5662.20,5662.20,134
2002/5/31,12:43:00,5658.81,5658.81,5658.81,5658.81,148
2002/5/31,12:44:00,5658.94,5658.94,5658.94,5658.94,126
2002/5/31,12:45:00,5659.09,5659.09,5659.09,5659.09,112
2002/5/31,12:46:00,5659.51,5659.51,5659.51,5659.51,162
2002/5/31,12:47:00,5661.73,5661.73,5661.73,5661.73,166
2002/5/31,12:48:00,5658.37,5658.37,5658.37,5658.37,127
2002/5/31,12:49:00,5662.33,5662.33,5662.33,5662.33,127
2002/5/31,12:50:00,5664.05,5664.05,5664.05,5664.05,96
2002/5/31,12:51:00,5661.52,5661.52,5661.52,5661.52,124
2002/5/31,12:52:00,5665.47,5665.47,5665.47,5665.47,139
2002/5/31,12:53:00,5659.89,5659.89,5659.89,5659.89,138
2002/5/31,12:54:00,5662.38,5662.38,5662.38,5662.38,132
2002/5/31,12:55:00,5661.27,5661.27,5661.27,5661.27,138
2002/5/31,12:56:00,5666.42,5666.42,5666.42,5666.42,141
2002/5/31,12:57:00,5662.89,5662.89,5662.89,5662.89,142
2002/5/31,12:58:00,5668.01,5668.01,5668.01,5668.01,106
2002/5/31,12:59:00,5665.07,5665.07,5665.07,5665.07,120
2002/5/31,13:00:00,5671.39,5671.39,5671.39,5671.39,111
2002/5/31,13:01:00,5674.22,5674.22,5674.22,5674.22,194
2002/5/31,13:02:00,5673.68,5673.68,5673.68,5673.68,236
2002/5/31,13:03:00,5680.88,5680.88,5680.88,5680.88,243
2002/5/31,13:04:00,5682.19,5682.19,5682.19,5682.19,236
2002/5/31,13:05:00,5687.07,5687.07,5687.07,5687.07,254
2002/5/31,13:06:00,5687.51,5687.51,5687.51,5687.51,271
2002/5/31,13:07:00,5683.34,5683.34,5683.34,5683.34,325
2002/5/31,13:08:00,5686.49,5686.49,5686.49,5686.49,288
2002/5/31,13:09:00,5677.98,5677.98,5677.98,5677.98,219
2002/5/31,13:10:00,5674.70,5674.70,5674.70,5674.70,205
2002/5/31,13:11:00,5670.52,5670.52,5670.52,5670.52,254
2002/5/31,13:12:00,5674.57,5674.57,5674.57,5674.57,366
2002/5/31,13:13:00,5669.21,5669.21,5669.21,5669.21,288
2002/5/31,13:14:00,5662.36,5662.36,5662.36,5662.36,214
2002/5/31,13:15:00,5661.78,5661.78,5661.78,5661.78,263
2002/5/31,13:16:00,5662.27,5662.27,5662.27,5662.27,256
2002/5/31,13:17:00,5657.15,5657.15,5657.15,5657.15,291
2002/5/31,13:18:00,5660.42,5660.42,5660.42,5660.42,237
2002/5/31,13:19:00,5657.29,5657.29,5657.29,5657.29,334
2002/5/31,13:20:00,5661.17,5661.17,5661.17,5661.17,270
2002/5/31,13:21:00,5653.35,5653.35,5653.35,5653.35,395
2002/5/31,13:22:00,5657.03,5657.03,5657.03,5657.03,343
2002/5/31,13:23:00,5653.68,5653.68,5653.68,5653.68,291
2002/5/31,13:24:00,5650.42,5650.42,5650.42,5650.42,395
2002/5/31,13:25:00,5650.81,5650.81,5650.81,5650.81,466
2002/5/31,13:26:00,5645.95,5645.95,5645.95,5645.95,403
2002/5/31,13:27:00,5650.98,5650.98,5650.98,5650.98,536
2002/5/31,13:28:00,5658.12,5658.12,5658.12,5658.12,542
2002/5/31,13:29:00,5667.17,5667.17,5667.17,5667.17,1063
2002/5/31,13:30:00,5675.65,5675.65,5675.65,5675.65,4998
2002/6/3,09:00:00,5675.65,5675.65,5675.65,5675.65,0
2002/6/3,09:01:00,5628.27,5628.27,5628.27,5628.27,0
2002/6/3,09:02:00,5609.62,5609.62,5609.62,5609.62,1620
2002/6/3,09:03:00,5608.27,5608.27,5608.27,5608.27,418
2002/6/3,09:04:00,5603.38,5603.38,5603.38,5603.38,427
2002/6/3,09:05:00,5603.21,5603.21,5603.21,5603.21,383
2002/6/3,09:06:00,5613.63,5613.63,5613.63,5613.63,402
2002/6/3,09:07:00,5614.51,5614.51,5614.51,5614.51,419
2002/6/3,09:08:00,5613.03,5613.03,5613.03,5613.03,379
2002/6/3,09:09:00,5599.03,5599.03,5599.03,5599.03,382
2002/6/3,09:10:00,5596.22,5596.22,5596.22,5596.22,448
2002/6/3,09:11:00,5597.01,5597.01,5597.01,5597.01,388
2002/6/3,09:12:00,5585.40,5585.40,5585.40,5585.40,527
2002/6/3,09:13:00,5576.55,5576.55,5576.55,5576.55,532
2002/6/3,09:14:00,5566.98,5566.98,5566.98,5566.98,434
2002/6/3,09:15:00,5561.30,5561.30,5561.30,5561.30,435
2002/6/3,09:16:00,5556.76,5556.76,5556.76,5556.76,469
2002/6/3,09:17:00,5562.97,5562.97,5562.97,5562.97,519
2002/6/3,09:18:00,5557.39,5557.39,5557.39,5557.39,449
2002/6/3,09:19:00,5565.94,5565.94,5565.94,5565.94,423
2002/6/3,09:20:00,5565.76,5565.76,5565.76,5565.76,353
2002/6/3,09:21:00,5574.30,5574.30,5574.30,5574.30,403
2002/6/3,09:22:00,5579.43,5579.43,5579.43,5579.43,364
2002/6/3,09:23:00,5583.74,5583.74,5583.74,5583.74,363
2002/6/3,09:24:00,5579.82,5579.82,5579.82,5579.82,337
2002/6/3,09:25:00,5584.55,5584.55,5584.55,5584.55,342
2002/6/3,09:26:00,5583.02,5583.02,5583.02,5583.02,344
2002/6/3,09:27:00,5584.71,5584.71,5584.71,5584.71,332
2002/6/3,09:28:00,5586.57,5586.57,5586.57,5586.57,282
2002/6/3,09:29:00,5588.97,5588.97,5588.97,5588.97,211
2002/6/3,09:30:00,5590.23,5590.23,5590.23,5590.23,209
2002/6/3,09:31:00,5587.56,5587.56,5587.56,5587.56,229
2002/6/3,09:32:00,5589.05,5589.05,5589.05,5589.05,231
2002/6/3,09:33:00,5590.65,5590.65,5590.65,5590.65,197
2002/6/3,09:34:00,5585.90,5585.90,5585.90,5585.90,198
2002/6/3,09:35:00,5589.33,5589.33,5589.33,5589.33,232
2002/6/3,09:36:00,5592.56,5592.56,5592.56,5592.56,224
2002/6/3,09:37:00,5592.16,5592.16,5592.16,5592.16,196
2002/6/3,09:38:00,5588.65,5588.65,5588.65,5588.65,160
2002/6/3,09:39:00,5591.53,5591.53,5591.53,5591.53,192
2002/6/3,09:40:00,5589.58,5589.58,5589.58,5589.58,238
2002/6/3,09:41:00,5591.04,5591.04,5591.04,5591.04,285
2002/6/3,09:42:00,5590.62,5590.62,5590.62,5590.62,312
2002/6/3,09:43:00,5589.91,5589.91,5589.91,5589.91,263
2002/6/3,09:44:00,5587.33,5587.33,5587.33,5587.33,297
2002/6/3,09:45:00,5584.16,5584.16,5584.16,5584.16,275
2002/6/3,09:46:00,5578.83,5578.83,5578.83,5578.83,257
2002/6/3,09:47:00,5567.95,5567.95,5567.95,5567.95,319
2002/6/3,09:48:00,5567.33,5567.33,5567.33,5567.33,428
2002/6/3,09:49:00,5560.33,5560.33,5560.33,5560.33,400
2002/6/3,09:50:00,5559.28,5559.28,5559.28,5559.28,318
2002/6/3,09:51:00,5553.28,5553.28,5553.28,5553.28,325
2002/6/3,09:52:00,5550.61,5550.61,5550.61,5550.61,260
2002/6/3,09:53:00,5549.11,5549.11,5549.11,5549.11,317
2002/6/3,09:54:00,5548.90,5548.90,5548.90,5548.90,307
2002/6/3,09:55:00,5547.96,5547.96,5547.96,5547.96,357
2002/6/3,09:56:00,5550.68,5550.68,5550.68,5550.68,247
2002/6/3,09:57:00,5550.79,5550.79,5550.79,5550.79,269
2002/6/3,09:58:00,5550.49,5550.49,5550.49,5550.49,234
2002/6/3,09:59:00,5545.64,5545.64,5545.64,5545.64,222
2002/6/3,10:00:00,5548.22,5548.22,5548.22,5548.22,174
2002/6/3,10:01:00,5546.68,5546.68,5546.68,5546.68,175
2002/6/3,10:02:00,5541.15,5541.15,5541.15,5541.15,220
2002/6/3,10:03:00,5533.70,5533.70,5533.70,5533.70,197
2002/6/3,10:04:00,5537.20,5537.20,5537.20,5537.20,227
2002/6/3,10:05:00,5533.05,5533.05,5533.05,5533.05,262
2002/6/3,10:06:00,5535.16,5535.16,5535.16,5535.16,275
2002/6/3,10:07:00,5536.02,5536.02,5536.02,5536.02,227
2002/6/3,10:08:00,5536.91,5536.91,5536.91,5536.91,181
2002/6/3,10:09:00,5532.84,5532.84,5532.84,5532.84,216
2002/6/3,10:10:00,5538.19,5538.19,5538.19,5538.19,194
2002/6/3,10:11:00,5540.16,5540.16,5540.16,5540.16,176
2002/6/3,10:12:00,5537.31,5537.31,5537.31,5537.31,156
2002/6/3,10:13:00,5543.31,5543.31,5543.31,5543.31,146
2002/6/3,10:14:00,5544.56,5544.56,5544.56,5544.56,166
2002/6/3,10:15:00,5548.05,5548.05,5548.05,5548.05,151
2002/6/3,10:16:00,5550.80,5550.80,5550.80,5550.80,141
2002/6/3,10:17:00,5545.88,5545.88,5545.88,5545.88,132
2002/6/3,10:18:00,5552.52,5552.52,5552.52,5552.52,147
2002/6/3,10:19:00,5547.41,5547.41,5547.41,5547.41,134
2002/6/3,10:20:00,5553.98,5553.98,5553.98,5553.98,155
2002/6/3,10:21:00,5553.68,5553.68,5553.68,5553.68,138
2002/6/3,10:22:00,5552.36,5552.36,5552.36,5552.36,111
2002/6/3,10:23:00,5553.35,5553.35,5553.35,5553.35,105
2002/6/3,10:24:00,5547.72,5547.72,5547.72,5547.72,82
2002/6/3,10:25:00,5545.86,5545.86,5545.86,5545.86,126
2002/6/3,10:26:00,5544.54,5544.54,5544.54,5544.54,125
2002/6/3,10:27:00,5547.29,5547.29,5547.29,5547.29,156
2002/6/3,10:28:00,5553.40,5553.40,5553.40,5553.40,158
2002/6/3,10:29:00,5557.08,5557.08,5557.08,5557.08,107
2002/6/3,10:30:00,5555.69,5555.69,5555.69,5555.69,104
2002/6/3,10:31:00,5552.53,5552.53,5552.53,5552.53,89
2002/6/3,10:32:00,5553.10,5553.10,5553.10,5553.10,102
2002/6/3,10:33:00,5554.95,5554.95,5554.95,5554.95,65
2002/6/3,10:34:00,5555.91,5555.91,5555.91,5555.91,79
2002/6/3,10:35:00,5556.19,5556.19,5556.19,5556.19,70
2002/6/3,10:36:00,5563.20,5563.20,5563.20,5563.20,83
2002/6/3,10:37:00,5561.84,5561.84,5561.84,5561.84,108
2002/6/3,10:38:00,5559.43,5559.43,5559.43,5559.43,83
2002/6/3,10:39:00,5564.44,5564.44,5564.44,5564.44,85
2002/6/3,10:40:00,5557.75,5557.75,5557.75,5557.75,94
2002/6/3,10:41:00,5558.61,5558.61,5558.61,5558.61,101
2002/6/3,10:42:00,5558.80,5558.80,5558.80,5558.80,93
2002/6/3,10:43:00,5561.85,5561.85,5561.85,5561.85,77
2002/6/3,10:44:00,5564.06,5564.06,5564.06,5564.06,86
2002/6/3,10:45:00,5563.58,5563.58,5563.58,5563.58,81
2002/6/3,10:46:00,5562.09,5562.09,5562.09,5562.09,95
2002/6/3,10:47:00,5559.27,5559.27,5559.27,5559.27,88
2002/6/3,10:48:00,5566.52,5566.52,5566.52,5566.52,68
2002/6/3,10:49:00,5560.11,5560.11,5560.11,5560.11,64
2002/6/3,10:50:00,5566.17,5566.17,5566.17,5566.17,62
2002/6/3,10:51:00,5566.69,5566.69,5566.69,5566.69,69
2002/6/3,10:52:00,5559.10,5559.10,5559.10,5559.10,78
2002/6/3,10:53:00,5562.33,5562.33,5562.33,5562.33,62
2002/6/3,10:54:00,5553.23,5553.23,5553.23,5553.23,65
2002/6/3,10:55:00,5552.39,5552.39,5552.39,5552.39,85
2002/6/3,10:56:00,5553.79,5553.79,5553.79,5553.79,96
2002/6/3,10:57:00,5544.73,5544.73,5544.73,5544.73,155
2002/6/3,10:58:00,5543.50,5543.50,5543.50,5543.50,225
2002/6/3,10:59:00,5544.11,5544.11,5544.11,5544.11,130
2002/6/3,11:00:00,5544.37,5544.37,5544.37,5544.37,114
2002/6/3,11:01:00,5547.91,5547.91,5547.91,5547.91,102
2002/6/3,11:02:00,5542.64,5542.64,5542.64,5542.64,116
2002/6/3,11:03:00,5544.38,5544.38,5544.38,5544.38,81
2002/6/3,11:04:00,5542.63,5542.63,5542.63,5542.63,100
2002/6/3,11:05:00,5544.27,5544.27,5544.27,5544.27,106
2002/6/3,11:06:00,5543.46,5543.46,5543.46,5543.46,69
2002/6/3,11:07:00,5541.64,5541.64,5541.64,5541.64,92
2002/6/3,11:08:00,5541.73,5541.73,5541.73,5541.73,97
2002/6/3,11:09:00,5543.48,5543.48,5543.48,5543.48,72
2002/6/3,11:10:00,5541.97,5541.97,5541.97,5541.97,71
2002/6/3,11:11:00,5540.06,5540.06,5540.06,5540.06,90
2002/6/3,11:12:00,5544.81,5544.81,5544.81,5544.81,79
2002/6/3,11:13:00,5540.11,5540.11,5540.11,5540.11,95
2002/6/3,11:14:00,5544.66,5544.66,5544.66,5544.66,68
2002/6/3,11:15:00,5543.39,5543.39,5543.39,5543.39,65
2002/6/3,11:16:00,5542.99,5542.99,5542.99,5542.99,79
2002/6/3,11:17:00,5542.84,5542.84,5542.84,5542.84,79
2002/6/3,11:18:00,5544.98,5544.98,5544.98,5544.98,67
2002/6/3,11:19:00,5544.32,5544.32,5544.32,5544.32,55
2002/6/3,11:20:00,5543.82,5543.82,5543.82,5543.82,64
2002/6/3,11:21:00,5549.69,5549.69,5549.69,5549.69,61
2002/6/3,11:22:00,5544.26,5544.26,5544.26,5544.26,64
2002/6/3,11:23:00,5544.83,5544.83,5544.83,5544.83,62
2002/6/3,11:24:00,5545.50,5545.50,5545.50,5545.50,54
2002/6/3,11:25:00,5545.64,5545.64,5545.64,5545.64,63
2002/6/3,11:26:00,5549.20,5549.20,5549.20,5549.20,58
2002/6/3,11:27:00,5543.88,5543.88,5543.88,5543.88,48
2002/6/3,11:28:00,5549.62,5549.62,5549.62,5549.62,60
2002/6/3,11:29:00,5545.05,5545.05,5545.05,5545.05,39
2002/6/3,11:30:00,5545.60,5545.60,5545.60,5545.60,60
2002/6/3,11:31:00,5544.70,5544.70,5544.70,5544.70,61
2002/6/3,11:32:00,5545.23,5545.23,5545.23,5545.23,68
2002/6/3,11:33:00,5549.35,5549.35,5549.35,5549.35,53
2002/6/3,11:34:00,5544.67,5544.67,5544.67,5544.67,48
2002/6/3,11:35:00,5548.75,5548.75,5548.75,5548.75,66
2002/6/3,11:36:00,5543.95,5543.95,5543.95,5543.95,62
2002/6/3,11:37:00,5544.27,5544.27,5544.27,5544.27,72
2002/6/3,11:38:00,5543.02,5543.02,5543.02,5543.02,64
2002/6/3,11:39:00,5542.36,5542.36,5542.36,5542.36,80
2002/6/3,11:40:00,5539.14,5539.14,5539.14,5539.14,84
2002/6/3,11:41:00,5537.84,5537.84,5537.84,5537.84,81
2002/6/3,11:42:00,5536.48,5536.48,5536.48,5536.48,122
2002/6/3,11:43:00,5538.87,5538.87,5538.87,5538.87,132
2002/6/3,11:44:00,5533.93,5533.93,5533.93,5533.93,132
2002/6/3,11:45:00,5533.21,5533.21,5533.21,5533.21,158
2002/6/3,11:46:00,5531.95,5531.95,5531.95,5531.95,142
2002/6/3,11:47:00,5529.84,5529.84,5529.84,5529.84,211
2002/6/3,11:48:00,5528.19,5528.19,5528.19,5528.19,145
2002/6/3,11:49:00,5528.26,5528.26,5528.26,5528.26,181
2002/6/3,11:50:00,5526.28,5526.28,5526.28,5526.28,186
2002/6/3,11:51:00,5526.49,5526.49,5526.49,5526.49,192
2002/6/3,11:52:00,5525.28,5525.28,5525.28,5525.28,194
2002/6/3,11:53:00,5529.10,5529.10,5529.10,5529.10,175
2002/6/3,11:54:00,5524.72,5524.72,5524.72,5524.72,139
2002/6/3,11:55:00,5524.38,5524.38,5524.38,5524.38,150
2002/6/3,11:56:00,5521.74,5521.74,5521.74,5521.74,172
2002/6/3,11:57:00,5519.96,5519.96,5519.96,5519.96,198
2002/6/3,11:58:00,5521.28,5521.28,5521.28,5521.28,143
2002/6/3,11:59:00,5520.92,5520.92,5520.92,5520.92,171
2002/6/3,12:00:00,5526.31,5526.31,5526.31,5526.31,119
2002/6/3,12:01:00,5524.85,5524.85,5524.85,5524.85,99
2002/6/3,12:02:00,5523.12,5523.12,5523.12,5523.12,98
2002/6/3,12:03:00,5531.79,5531.79,5531.79,5531.79,103
2002/6/3,12:04:00,5526.53,5526.53,5526.53,5526.53,104
2002/6/3,12:05:00,5527.87,5527.87,5527.87,5527.87,88
2002/6/3,12:06:00,5532.45,5532.45,5532.45,5532.45,73
2002/6/3,12:07:00,5529.76,5529.76,5529.76,5529.76,61
2002/6/3,12:08:00,5525.51,5525.51,5525.51,5525.51,72
2002/6/3,12:09:00,5530.34,5530.34,5530.34,5530.34,60
2002/6/3,12:10:00,5531.24,5531.24,5531.24,5531.24,67
2002/6/3,12:11:00,5532.58,5532.58,5532.58,5532.58,89
2002/6/3,12:12:00,5534.34,5534.34,5534.34,5534.34,76
2002/6/3,12:13:00,5534.93,5534.93,5534.93,5534.93,50
2002/6/3,12:14:00,5537.23,5537.23,5537.23,5537.23,52
2002/6/3,12:15:00,5529.90,5529.90,5529.90,5529.90,67
2002/6/3,12:16:00,5533.47,5533.47,5533.47,5533.47,74
2002/6/3,12:17:00,5532.83,5532.83,5532.83,5532.83,92
2002/6/3,12:18:00,5534.85,5534.85,5534.85,5534.85,52
2002/6/3,12:19:00,5537.46,5537.46,5537.46,5537.46,43
2002/6/3,12:20:00,5536.03,5536.03,5536.03,5536.03,79
2002/6/3,12:21:00,5538.36,5538.36,5538.36,5538.36,82
2002/6/3,12:22:00,5532.95,5532.95,5532.95,5532.95,77
2002/6/3,12:23:00,5532.51,5532.51,5532.51,5532.51,62
2002/6/3,12:24:00,5532.08,5532.08,5532.08,5532.08,54
2002/6/3,12:25:00,5535.98,5535.98,5535.98,5535.98,92
2002/6/3,12:26:00,5536.94,5536.94,5536.94,5536.94,56
2002/6/3,12:27:00,5533.00,5533.00,5533.00,5533.00,84
2002/6/3,12:28:00,5531.54,5531.54,5531.54,5531.54,74
2002/6/3,12:29:00,5532.12,5532.12,5532.12,5532.12,66
2002/6/3,12:30:00,5533.64,5533.64,5533.64,5533.64,71
2002/6/3,12:31:00,5537.87,5537.87,5537.87,5537.87,77
2002/6/3,12:32:00,5536.57,5536.57,5536.57,5536.57,66
2002/6/3,12:33:00,5538.13,5538.13,5538.13,5538.13,57
2002/6/3,12:34:00,5534.93,5534.93,5534.93,5534.93,74
2002/6/3,12:35:00,5534.73,5534.73,5534.73,5534.73,79
2002/6/3,12:36:00,5538.83,5538.83,5538.83,5538.83,66
2002/6/3,12:37:00,5539.02,5539.02,5539.02,5539.02,110
2002/6/3,12:38:00,5541.01,5541.01,5541.01,5541.01,77
2002/6/3,12:39:00,5537.51,5537.51,5537.51,5537.51,67
2002/6/3,12:40:00,5541.00,5541.00,5541.00,5541.00,96
2002/6/3,12:41:00,5542.87,5542.87,5542.87,5542.87,86
2002/6/3,12:42:00,5543.61,5543.61,5543.61,5543.61,101
2002/6/3,12:43:00,5544.60,5544.60,5544.60,5544.60,81
2002/6/3,12:44:00,5541.81,5541.81,5541.81,5541.81,75
2002/6/3,12:45:00,5546.92,5546.92,5546.92,5546.92,86
2002/6/3,12:46:00,5546.39,5546.39,5546.39,5546.39,107
2002/6/3,12:47:00,5550.04,5550.04,5550.04,5550.04,118
2002/6/3,12:48:00,5556.19,5556.19,5556.19,5556.19,116
2002/6/3,12:49:00,5549.41,5549.41,5549.41,5549.41,114
2002/6/3,12:50:00,5552.89,5552.89,5552.89,5552.89,229
2002/6/3,12:51:00,5550.67,5550.67,5550.67,5550.67,148
2002/6/3,12:52:00,5551.92,5551.92,5551.92,5551.92,138
2002/6/3,12:53:00,5552.53,5552.53,5552.53,5552.53,120
2002/6/3,12:54:00,5556.90,5556.90,5556.90,5556.90,136
2002/6/3,12:55:00,5551.20,5551.20,5551.20,5551.20,96
2002/6/3,12:56:00,5549.79,5549.79,5549.79,5549.79,99
2002/6/3,12:57:00,5551.12,5551.12,5551.12,5551.12,104
2002/6/3,12:58:00,5548.33,5548.33,5548.33,5548.33,99
2002/6/3,12:59:00,5546.22,5546.22,5546.22,5546.22,105
2002/6/3,13:00:00,5544.10,5544.10,5544.10,5544.10,119
2002/6/3,13:01:00,5538.01,5538.01,5538.01,5538.01,95
2002/6/3,13:02:00,5536.75,5536.75,5536.75,5536.75,100
2002/6/3,13:03:00,5535.52,5535.52,5535.52,5535.52,116
2002/6/3,13:04:00,5534.21,5534.21,5534.21,5534.21,145
2002/6/3,13:05:00,5531.86,5531.86,5531.86,5531.86,142
2002/6/3,13:06:00,5527.08,5527.08,5527.08,5527.08,174
2002/6/3,13:07:00,5532.52,5532.52,5532.52,5532.52,221
2002/6/3,13:08:00,5527.32,5527.32,5527.32,5527.32,182
2002/6/3,13:09:00,5529.67,5529.67,5529.67,5529.67,153
2002/6/3,13:10:00,5524.40,5524.40,5524.40,5524.40,177
2002/6/3,13:11:00,5530.93,5530.93,5530.93,5530.93,154
2002/6/3,13:12:00,5524.31,5524.31,5524.31,5524.31,164
2002/6/3,13:13:00,5527.40,5527.40,5527.40,5527.40,140
2002/6/3,13:14:00,5523.06,5523.06,5523.06,5523.06,136
2002/6/3,13:15:00,5526.37,5526.37,5526.37,5526.37,170
2002/6/3,13:16:00,5527.63,5527.63,5527.63,5527.63,178
2002/6/3,13:17:00,5521.97,5521.97,5521.97,5521.97,194
2002/6/3,13:18:00,5526.57,5526.57,5526.57,5526.57,170
2002/6/3,13:19:00,5521.52,5521.52,5521.52,5521.52,200
2002/6/3,13:20:00,5525.60,5525.60,5525.60,5525.60,200
2002/6/3,13:21:00,5527.56,5527.56,5527.56,5527.56,223
2002/6/3,13:22:00,5517.95,5517.95,5517.95,5517.95,270
2002/6/3,13:23:00,5520.57,5520.57,5520.57,5520.57,220
2002/6/3,13:24:00,5517.62,5517.62,5517.62,5517.62,264
2002/6/3,13:25:00,5521.24,5521.24,5521.24,5521.24,247
2002/6/3,13:26:00,5521.09,5521.09,5521.09,5521.09,301
2002/6/3,13:27:00,5522.32,5522.32,5522.32,5522.32,349
2002/6/3,13:28:00,5522.12,5522.12,5522.12,5522.12,355
2002/6/3,13:29:00,5526.04,5526.04,5526.04,5526.04,386
2002/6/3,13:30:00,5571.08,5571.08,5571.08,5571.08,3066
2002/6/4,09:00:00,5571.08,5571.08,5571.08,5571.08,0
2002/6/4,09:01:00,5443.87,5443.87,5443.87,5443.87,0
2002/6/4,09:02:00,5444.41,5444.41,5444.41,5444.41,2128
2002/6/4,09:03:00,5456.25,5456.25,5456.25,5456.25,416
2002/6/4,09:04:00,5467.73,5467.73,5467.73,5467.73,426
2002/6/4,09:05:00,5469.70,5469.70,5469.70,5469.70,439
2002/6/4,09:06:00,5474.85,5474.85,5474.85,5474.85,433
2002/6/4,09:07:00,5483.70,5483.70,5483.70,5483.70,511
2002/6/4,09:08:00,5488.08,5488.08,5488.08,5488.08,430
2002/6/4,09:09:00,5488.53,5488.53,5488.53,5488.53,499
2002/6/4,09:10:00,5483.18,5483.18,5483.18,5483.18,407
2002/6/4,09:11:00,5491.06,5491.06,5491.06,5491.06,373
2002/6/4,09:12:00,5490.81,5490.81,5490.81,5490.81,391
2002/6/4,09:13:00,5483.33,5483.33,5483.33,5483.33,293
2002/6/4,09:14:00,5490.37,5490.37,5490.37,5490.37,370
2002/6/4,09:15:00,5486.80,5486.80,5486.80,5486.80,312
2002/6/4,09:16:00,5484.95,5484.95,5484.95,5484.95,272
2002/6/4,09:17:00,5484.58,5484.58,5484.58,5484.58,317
2002/6/4,09:18:00,5485.77,5485.77,5485.77,5485.77,302
2002/6/4,09:19:00,5482.07,5482.07,5482.07,5482.07,243
2002/6/4,09:20:00,5482.77,5482.77,5482.77,5482.77,286
2002/6/4,09:21:00,5482.50,5482.50,5482.50,5482.50,264
2002/6/4,09:22:00,5481.66,5481.66,5481.66,5481.66,330
2002/6/4,09:23:00,5484.90,5484.90,5484.90,5484.90,275
2002/6/4,09:24:00,5485.60,5485.60,5485.60,5485.60,235
2002/6/4,09:25:00,5487.30,5487.30,5487.30,5487.30,234
2002/6/4,09:26:00,5491.86,5491.86,5491.86,5491.86,259
2002/6/4,09:27:00,5493.26,5493.26,5493.26,5493.26,267
2002/6/4,09:28:00,5498.46,5498.46,5498.46,5498.46,226
2002/6/4,09:29:00,5502.41,5502.41,5502.41,5502.41,247
2002/6/4,09:30:00,5504.14,5504.14,5504.14,5504.14,284
2002/6/4,09:31:00,5508.23,5508.23,5508.23,5508.23,373
2002/6/4,09:32:00,5510.37,5510.37,5510.37,5510.37,333
2002/6/4,09:33:00,5512.90,5512.90,5512.90,5512.90,310
2002/6/4,09:34:00,5515.67,5515.67,5515.67,5515.67,265
2002/6/4,09:35:00,5517.64,5517.64,5517.64,5517.64,257
2002/6/4,09:36:00,5518.30,5518.30,5518.30,5518.30,284
2002/6/4,09:37:00,5520.09,5520.09,5520.09,5520.09,304
2002/6/4,09:38:00,5518.55,5518.55,5518.55,5518.55,269
2002/6/4,09:39:00,5517.33,5517.33,5517.33,5517.33,211
2002/6/4,09:40:00,5514.75,5514.75,5514.75,5514.75,221
2002/6/4,09:41:00,5506.06,5506.06,5506.06,5506.06,236
2002/6/4,09:42:00,5507.79,5507.79,5507.79,5507.79,207
2002/6/4,09:43:00,5508.08,5508.08,5508.08,5508.08,225
2002/6/4,09:44:00,5504.41,5504.41,5504.41,5504.41,162
2002/6/4,09:45:00,5504.98,5504.98,5504.98,5504.98,151
2002/6/4,09:46:00,5504.01,5504.01,5504.01,5504.01,143
2002/6/4,09:47:00,5504.84,5504.84,5504.84,5504.84,179
2002/6/4,09:48:00,5505.41,5505.41,5505.41,5505.41,104
2002/6/4,09:49:00,5501.64,5501.64,5501.64,5501.64,125
2002/6/4,09:50:00,5500.53,5500.53,5500.53,5500.53,107
2002/6/4,09:51:00,5502.76,5502.76,5502.76,5502.76,123
2002/6/4,09:52:00,5500.18,5500.18,5500.18,5500.18,112
2002/6/4,09:53:00,5500.85,5500.85,5500.85,5500.85,120
2002/6/4,09:54:00,5503.18,5503.18,5503.18,5503.18,83
2002/6/4,09:55:00,5501.92,5501.92,5501.92,5501.92,115
2002/6/4,09:56:00,5501.13,5501.13,5501.13,5501.13,136
2002/6/4,09:57:00,5501.80,5501.80,5501.80,5501.80,129
2002/6/4,09:58:00,5503.28,5503.28,5503.28,5503.28,91
2002/6/4,09:59:00,5499.81,5499.81,5499.81,5499.81,87
2002/6/4,10:00:00,5506.59,5506.59,5506.59,5506.59,111
2002/6/4,10:01:00,5505.82,5505.82,5505.82,5505.82,134
2002/6/4,10:02:00,5503.79,5503.79,5503.79,5503.79,121
2002/6/4,10:03:00,5502.35,5502.35,5502.35,5502.35,85
2002/6/4,10:04:00,5502.81,5502.81,5502.81,5502.81,92
2002/6/4,10:05:00,5493.05,5493.05,5493.05,5493.05,78
2002/6/4,10:06:00,5499.00,5499.00,5499.00,5499.00,142
2002/6/4,10:07:00,5497.91,5497.91,5497.91,5497.91,89
2002/6/4,10:08:00,5495.83,5495.83,5495.83,5495.83,94
2002/6/4,10:09:00,5494.19,5494.19,5494.19,5494.19,96
2002/6/4,10:10:00,5494.80,5494.80,5494.80,5494.80,87
2002/6/4,10:11:00,5492.91,5492.91,5492.91,5492.91,130
2002/6/4,10:12:00,5493.21,5493.21,5493.21,5493.21,147
2002/6/4,10:13:00,5493.88,5493.88,5493.88,5493.88,95
2002/6/4,10:14:00,5490.72,5490.72,5490.72,5490.72,111
2002/6/4,10:15:00,5485.02,5485.02,5485.02,5485.02,127
2002/6/4,10:16:00,5490.54,5490.54,5490.54,5490.54,130
2002/6/4,10:17:00,5486.25,5486.25,5486.25,5486.25,173
2002/6/4,10:18:00,5489.54,5489.54,5489.54,5489.54,155
2002/6/4,10:19:00,5486.84,5486.84,5486.84,5486.84,108
2002/6/4,10:20:00,5487.27,5487.27,5487.27,5487.27,126
2002/6/4,10:21:00,5487.51,5487.51,5487.51,5487.51,139
2002/6/4,10:22:00,5481.41,5481.41,5481.41,5481.41,157
2002/6/4,10:23:00,5484.50,5484.50,5484.50,5484.50,161
2002/6/4,10:24:00,5483.84,5483.84,5483.84,5483.84,176
2002/6/4,10:25:00,5478.68,5478.68,5478.68,5478.68,158
2002/6/4,10:26:00,5482.11,5482.11,5482.11,5482.11,213
2002/6/4,10:27:00,5480.95,5480.95,5480.95,5480.95,193
2002/6/4,10:28:00,5481.22,5481.22,5481.22,5481.22,139
2002/6/4,10:29:00,5475.34,5475.34,5475.34,5475.34,115
2002/6/4,10:30:00,5480.58,5480.58,5480.58,5480.58,117
2002/6/4,10:31:00,5480.65,5480.65,5480.65,5480.65,199
2002/6/4,10:32:00,5473.02,5473.02,5473.02,5473.02,141
2002/6/4,10:33:00,5472.30,5472.30,5472.30,5472.30,161
2002/6/4,10:34:00,5468.06,5468.06,5468.06,5468.06,156
2002/6/4,10:35:00,5471.31,5471.31,5471.31,5471.31,167
2002/6/4,10:36:00,5471.87,5471.87,5471.87,5471.87,167
2002/6/4,10:37:00,5466.12,5466.12,5466.12,5466.12,193
2002/6/4,10:38:00,5464.61,5464.61,5464.61,5464.61,126
2002/6/4,10:39:00,5467.37,5467.37,5467.37,5467.37,166
2002/6/4,10:40:00,5469.47,5469.47,5469.47,5469.47,183
2002/6/4,10:41:00,5464.41,5464.41,5464.41,5464.41,183
2002/6/4,10:42:00,5465.63,5465.63,5465.63,5465.63,173
2002/6/4,10:43:00,5473.10,5473.10,5473.10,5473.10,146
2002/6/4,10:44:00,5468.15,5468.15,5468.15,5468.15,184
2002/6/4,10:45:00,5469.55,5469.55,5469.55,5469.55,123
2002/6/4,10:46:00,5468.31,5468.31,5468.31,5468.31,186
2002/6/4,10:47:00,5470.29,5470.29,5470.29,5470.29,88
2002/6/4,10:48:00,5468.91,5468.91,5468.91,5468.91,178
2002/6/4,10:49:00,5469.45,5469.45,5469.45,5469.45,82
2002/6/4,10:50:00,5469.74,5469.74,5469.74,5469.74,130
2002/6/4,10:51:00,5469.16,5469.16,5469.16,5469.16,186
2002/6/4,10:52:00,5463.29,5463.29,5463.29,5463.29,180
2002/6/4,10:53:00,5462.80,5462.80,5462.80,5462.80,105
2002/6/4,10:54:00,5462.17,5462.17,5462.17,5462.17,100
2002/6/4,10:55:00,5467.09,5467.09,5467.09,5467.09,119
2002/6/4,10:56:00,5468.04,5468.04,5468.04,5468.04,154
2002/6/4,10:57:00,5470.60,5470.60,5470.60,5470.60,134
2002/6/4,10:58:00,5474.11,5474.11,5474.11,5474.11,151
2002/6/4,10:59:00,5475.33,5475.33,5475.33,5475.33,181
2002/6/4,11:00:00,5476.67,5476.67,5476.67,5476.67,188
2002/6/4,11:01:00,5479.33,5479.33,5479.33,5479.33,211
2002/6/4,11:02:00,5480.50,5480.50,5480.50,5480.50,181
2002/6/4,11:03:00,5481.46,5481.46,5481.46,5481.46,147
2002/6/4,11:04:00,5482.71,5482.71,5482.71,5482.71,98
2002/6/4,11:05:00,5484.18,5484.18,5484.18,5484.18,105
2002/6/4,11:06:00,5486.27,5486.27,5486.27,5486.27,145
2002/6/4,11:07:00,5485.75,5485.75,5485.75,5485.75,135
2002/6/4,11:08:00,5485.52,5485.52,5485.52,5485.52,128
2002/6/4,11:09:00,5486.34,5486.34,5486.34,5486.34,76
2002/6/4,11:10:00,5480.56,5480.56,5480.56,5480.56,72
2002/6/4,11:11:00,5484.26,5484.26,5484.26,5484.26,112
2002/6/4,11:12:00,5481.96,5481.96,5481.96,5481.96,95
2002/6/4,11:13:00,5483.16,5483.16,5483.16,5483.16,101
2002/6/4,11:14:00,5484.00,5484.00,5484.00,5484.00,89
2002/6/4,11:15:00,5482.86,5482.86,5482.86,5482.86,62
2002/6/4,11:16:00,5481.52,5481.52,5481.52,5481.52,82
2002/6/4,11:17:00,5484.20,5484.20,5484.20,5484.20,67
2002/6/4,11:18:00,5483.94,5483.94,5483.94,5483.94,46
2002/6/4,11:19:00,5483.87,5483.87,5483.87,5483.87,42
2002/6/4,11:20:00,5484.09,5484.09,5484.09,5484.09,79
2002/6/4,11:21:00,5484.10,5484.10,5484.10,5484.10,96
2002/6/4,11:22:00,5485.13,5485.13,5485.13,5485.13,193
2002/6/4,11:23:00,5484.56,5484.56,5484.56,5484.56,79
2002/6/4,11:24:00,5483.52,5483.52,5483.52,5483.52,82
2002/6/4,11:25:00,5485.05,5485.05,5485.05,5485.05,94
2002/6/4,11:26:00,5485.71,5485.71,5485.71,5485.71,108
2002/6/4,11:27:00,5485.64,5485.64,5485.64,5485.64,131
2002/6/4,11:28:00,5488.46,5488.46,5488.46,5488.46,99
2002/6/4,11:29:00,5487.80,5487.80,5487.80,5487.80,77
2002/6/4,11:30:00,5488.71,5488.71,5488.71,5488.71,101
2002/6/4,11:31:00,5492.11,5492.11,5492.11,5492.11,91
2002/6/4,11:32:00,5488.22,5488.22,5488.22,5488.22,94
2002/6/4,11:33:00,5488.26,5488.26,5488.26,5488.26,131
2002/6/4,11:34:00,5485.72,5485.72,5485.72,5485.72,143
2002/6/4,11:35:00,5494.61,5494.61,5494.61,5494.61,128
2002/6/4,11:36:00,5496.34,5496.34,5496.34,5496.34,142
2002/6/4,11:37:00,5493.38,5493.38,5493.38,5493.38,124
2002/6/4,11:38:00,5494.53,5494.53,5494.53,5494.53,106
2002/6/4,11:39:00,5493.32,5493.32,5493.32,5493.32,76
2002/6/4,11:40:00,5493.22,5493.22,5493.22,5493.22,103
2002/6/4,11:41:00,5495.45,5495.45,5495.45,5495.45,118
2002/6/4,11:42:00,5489.98,5489.98,5489.98,5489.98,84
2002/6/4,11:43:00,5490.52,5490.52,5490.52,5490.52,84
2002/6/4,11:44:00,5491.78,5491.78,5491.78,5491.78,77
2002/6/4,11:45:00,5491.67,5491.67,5491.67,5491.67,83
2002/6/4,11:46:00,5490.73,5490.73,5490.73,5490.73,98
2002/6/4,11:47:00,5488.10,5488.10,5488.10,5488.10,96
2002/6/4,11:48:00,5489.92,5489.92,5489.92,5489.92,74
2002/6/4,11:49:00,5489.43,5489.43,5489.43,5489.43,76
2002/6/4,11:50:00,5488.92,5488.92,5488.92,5488.92,143
2002/6/4,11:51:00,5488.87,5488.87,5488.87,5488.87,127
2002/6/4,11:52:00,5488.19,5488.19,5488.19,5488.19,88
2002/6/4,11:53:00,5489.73,5489.73,5489.73,5489.73,77
2002/6/4,11:54:00,5489.56,5489.56,5489.56,5489.56,122
2002/6/4,11:55:00,5485.45,5485.45,5485.45,5485.45,119
2002/6/4,11:56:00,5487.45,5487.45,5487.45,5487.45,158
2002/6/4,11:57:00,5488.57,5488.57,5488.57,5488.57,81
2002/6/4,11:58:00,5487.04,5487.04,5487.04,5487.04,79
2002/6/4,11:59:00,5486.22,5486.22,5486.22,5486.22,74
2002/6/4,12:00:00,5486.70,5486.70,5486.70,5486.70,79
2002/6/4,12:01:00,5486.94,5486.94,5486.94,5486.94,94
2002/6/4,12:02:00,5486.19,5486.19,5486.19,5486.19,93
2002/6/4,12:03:00,5487.38,5487.38,5487.38,5487.38,120
2002/6/4,12:04:00,5486.74,5486.74,5486.74,5486.74,101
2002/6/4,12:05:00,5487.35,5487.35,5487.35,5487.35,100
2002/6/4,12:06:00,5485.56,5485.56,5485.56,5485.56,112
2002/6/4,12:07:00,5486.87,5486.87,5486.87,5486.87,82
2002/6/4,12:08:00,5486.20,5486.20,5486.20,5486.20,106
2002/6/4,12:09:00,5486.00,5486.00,5486.00,5486.00,121
2002/6/4,12:10:00,5485.10,5485.10,5485.10,5485.10,139
2002/6/4,12:11:00,5488.34,5488.34,5488.34,5488.34,143
2002/6/4,12:12:00,5490.37,5490.37,5490.37,5490.37,112
2002/6/4,12:13:00,5491.54,5491.54,5491.54,5491.54,141
2002/6/4,12:14:00,5493.16,5493.16,5493.16,5493.16,90
2002/6/4,12:15:00,5490.99,5490.99,5490.99,5490.99,95
2002/6/4,12:16:00,5488.29,5488.29,5488.29,5488.29,131
2002/6/4,12:17:00,5493.53,5493.53,5493.53,5493.53,77
2002/6/4,12:18:00,5495.94,5495.94,5495.94,5495.94,89
2002/6/4,12:19:00,5495.20,5495.20,5495.20,5495.20,110
2002/6/4,12:20:00,5498.97,5498.97,5498.97,5498.97,92
2002/6/4,12:21:00,5502.63,5502.63,5502.63,5502.63,131
2002/6/4,12:22:00,5504.84,5504.84,5504.84,5504.84,143
2002/6/4,12:23:00,5504.92,5504.92,5504.92,5504.92,173
2002/6/4,12:24:00,5505.27,5505.27,5505.27,5505.27,187
2002/6/4,12:25:00,5505.95,5505.95,5505.95,5505.95,189
2002/6/4,12:26:00,5508.60,5508.60,5508.60,5508.60,260
2002/6/4,12:27:00,5510.25,5510.25,5510.25,5510.25,274
2002/6/4,12:28:00,5514.98,5514.98,5514.98,5514.98,236
2002/6/4,12:29:00,5519.06,5519.06,5519.06,5519.06,210
2002/6/4,12:30:00,5521.49,5521.49,5521.49,5521.49,290
2002/6/4,12:31:00,5522.83,5522.83,5522.83,5522.83,433
2002/6/4,12:32:00,5522.68,5522.68,5522.68,5522.68,379
2002/6/4,12:33:00,5519.08,5519.08,5519.08,5519.08,241
2002/6/4,12:34:00,5516.49,5516.49,5516.49,5516.49,211
2002/6/4,12:35:00,5511.91,5511.91,5511.91,5511.91,209
2002/6/4,12:36:00,5510.03,5510.03,5510.03,5510.03,192
2002/6/4,12:37:00,5509.84,5509.84,5509.84,5509.84,179
2002/6/4,12:38:00,5502.50,5502.50,5502.50,5502.50,144
2002/6/4,12:39:00,5506.65,5506.65,5506.65,5506.65,122
2002/6/4,12:40:00,5506.14,5506.14,5506.14,5506.14,97
2002/6/4,12:41:00,5505.12,5505.12,5505.12,5505.12,113
2002/6/4,12:42:00,5501.25,5501.25,5501.25,5501.25,108
2002/6/4,12:43:00,5502.88,5502.88,5502.88,5502.88,104
2002/6/4,12:44:00,5497.27,5497.27,5497.27,5497.27,100
2002/6/4,12:45:00,5505.81,5505.81,5505.81,5505.81,99
2002/6/4,12:46:00,5503.94,5503.94,5503.94,5503.94,119
2002/6/4,12:47:00,5504.44,5504.44,5504.44,5504.44,134
2002/6/4,12:48:00,5503.69,5503.69,5503.69,5503.69,97
2002/6/4,12:49:00,5506.31,5506.31,5506.31,5506.31,78
2002/6/4,12:50:00,5503.86,5503.86,5503.86,5503.86,76
2002/6/4,12:51:00,5506.01,5506.01,5506.01,5506.01,143
2002/6/4,12:52:00,5505.90,5505.90,5505.90,5505.90,132
2002/6/4,12:53:00,5506.31,5506.31,5506.31,5506.31,112
2002/6/4,12:54:00,5507.15,5507.15,5507.15,5507.15,85
2002/6/4,12:55:00,5511.23,5511.23,5511.23,5511.23,95
2002/6/4,12:56:00,5515.63,5515.63,5515.63,5515.63,192
2002/6/4,12:57:00,5516.38,5516.38,5516.38,5516.38,139
2002/6/4,12:58:00,5518.85,5518.85,5518.85,5518.85,180
2002/6/4,12:59:00,5518.86,5518.86,5518.86,5518.86,223
2002/6/4,13:00:00,5519.83,5519.83,5519.83,5519.83,171
2002/6/4,13:01:00,5520.09,5520.09,5520.09,5520.09,198
2002/6/4,13:02:00,5521.33,5521.33,5521.33,5521.33,232
2002/6/4,13:03:00,5525.64,5525.64,5525.64,5525.64,249
2002/6/4,13:04:00,5523.21,5523.21,5523.21,5523.21,226
2002/6/4,13:05:00,5526.70,5526.70,5526.70,5526.70,202
2002/6/4,13:06:00,5523.48,5523.48,5523.48,5523.48,284
2002/6/4,13:07:00,5527.61,5527.61,5527.61,5527.61,247
2002/6/4,13:08:00,5523.97,5523.97,5523.97,5523.97,252
2002/6/4,13:09:00,5526.88,5526.88,5526.88,5526.88,242
2002/6/4,13:10:00,5524.00,5524.00,5524.00,5524.00,189
2002/6/4,13:11:00,5525.38,5525.38,5525.38,5525.38,218
2002/6/4,13:12:00,5521.60,5521.60,5521.60,5521.60,191
2002/6/4,13:13:00,5519.28,5519.28,5519.28,5519.28,203
2002/6/4,13:14:00,5514.14,5514.14,5514.14,5514.14,215
2002/6/4,13:15:00,5517.12,5517.12,5517.12,5517.12,166
2002/6/4,13:16:00,5513.94,5513.94,5513.94,5513.94,201
2002/6/4,13:17:00,5511.60,5511.60,5511.60,5511.60,207
2002/6/4,13:18:00,5509.73,5509.73,5509.73,5509.73,178
2002/6/4,13:19:00,5512.75,5512.75,5512.75,5512.75,210
2002/6/4,13:20:00,5516.58,5516.58,5516.58,5516.58,182
2002/6/4,13:21:00,5516.43,5516.43,5516.43,5516.43,209
2002/6/4,13:22:00,5519.79,5519.79,5519.79,5519.79,204
2002/6/4,13:23:00,5521.53,5521.53,5521.53,5521.53,191
2002/6/4,13:24:00,5528.61,5528.61,5528.61,5528.61,250
2002/6/4,13:25:00,5528.79,5528.79,5528.79,5528.79,344
2002/6/4,13:26:00,5530.38,5530.38,5530.38,5530.38,436
2002/6/4,13:27:00,5529.21,5529.21,5529.21,5529.21,456
2002/6/4,13:28:00,5531.21,5531.21,5531.21,5531.21,470
2002/6/4,13:29:00,5535.62,5535.62,5535.62,5535.62,431
2002/6/4,13:30:00,5527.80,5527.80,5527.80,5527.80,2271
2002/6/5,09:00:00,5527.80,5527.80,5527.80,5527.80,0
2002/6/5,09:01:00,5583.88,5583.88,5583.88,5583.88,0
2002/6/5,09:02:00,5594.21,5594.21,5594.21,5594.21,2048
2002/6/5,09:03:00,5607.48,5607.48,5607.48,5607.48,833
2002/6/5,09:04:00,5606.00,5606.00,5606.00,5606.00,936
2002/6/5,09:05:00,5599.19,5599.19,5599.19,5599.19,796
2002/6/5,09:06:00,5594.69,5594.69,5594.69,5594.69,727
2002/6/5,09:07:00,5593.37,5593.37,5593.37,5593.37,611
2002/6/5,09:08:00,5599.73,5599.73,5599.73,5599.73,656
2002/6/5,09:09:00,5599.11,5599.11,5599.11,5599.11,607
2002/6/5,09:10:00,5608.67,5608.67,5608.67,5608.67,578
2002/6/5,09:11:00,5613.71,5613.71,5613.71,5613.71,798
2002/6/5,09:12:00,5619.18,5619.18,5619.18,5619.18,836
2002/6/5,09:13:00,5613.40,5613.40,5613.40,5613.40,807
2002/6/5,09:14:00,5613.67,5613.67,5613.67,5613.67,689
2002/6/5,09:15:00,5611.20,5611.20,5611.20,5611.20,730
2002/6/5,09:16:00,5605.11,5605.11,5605.11,5605.11,658
2002/6/5,09:17:00,5611.84,5611.84,5611.84,5611.84,513
2002/6/5,09:18:00,5602.09,5602.09,5602.09,5602.09,350
2002/6/5,09:19:00,5601.20,5601.20,5601.20,5601.20,405
2002/6/5,09:20:00,5600.79,5600.79,5600.79,5600.79,380
2002/6/5,09:21:00,5597.19,5597.19,5597.19,5597.19,424
2002/6/5,09:22:00,5592.28,5592.28,5592.28,5592.28,528
2002/6/5,09:23:00,5591.95,5591.95,5591.95,5591.95,322
2002/6/5,09:24:00,5589.67,5589.67,5589.67,5589.67,322
2002/6/5,09:25:00,5594.42,5594.42,5594.42,5594.42,377
2002/6/5,09:26:00,5586.16,5586.16,5586.16,5586.16,390
2002/6/5,09:27:00,5583.64,5583.64,5583.64,5583.64,375
2002/6/5,09:28:00,5573.90,5573.90,5573.90,5573.90,368
2002/6/5,09:29:00,5575.69,5575.69,5575.69,5575.69,283
2002/6/5,09:30:00,5572.55,5572.55,5572.55,5572.55,313
2002/6/5,09:31:00,5567.06,5567.06,5567.06,5567.06,307
2002/6/5,09:32:00,5569.32,5569.32,5569.32,5569.32,294
2002/6/5,09:33:00,5573.99,5573.99,5573.99,5573.99,272
2002/6/5,09:34:00,5581.17,5581.17,5581.17,5581.17,278
2002/6/5,09:35:00,5587.35,5587.35,5587.35,5587.35,280
2002/6/5,09:36:00,5589.78,5589.78,5589.78,5589.78,400
2002/6/5,09:37:00,5590.25,5590.25,5590.25,5590.25,342
2002/6/5,09:38:00,5589.92,5589.92,5589.92,5589.92,318
2002/6/5,09:39:00,5593.53,5593.53,5593.53,5593.53,326
2002/6/5,09:40:00,5590.77,5590.77,5590.77,5590.77,312
2002/6/5,09:41:00,5592.24,5592.24,5592.24,5592.24,336
2002/6/5,09:42:00,5590.26,5590.26,5590.26,5590.26,338
2002/6/5,09:43:00,5594.97,5594.97,5594.97,5594.97,308
2002/6/5,09:44:00,5595.35,5595.35,5595.35,5595.35,289
2002/6/5,09:45:00,5593.73,5593.73,5593.73,5593.73,243
2002/6/5,09:46:00,5592.81,5592.81,5592.81,5592.81,241
2002/6/5,09:47:00,5592.74,5592.74,5592.74,5592.74,258
2002/6/5,09:48:00,5590.38,5590.38,5590.38,5590.38,221
2002/6/5,09:49:00,5588.06,5588.06,5588.06,5588.06,206
2002/6/5,09:50:00,5583.75,5583.75,5583.75,5583.75,214
2002/6/5,09:51:00,5581.32,5581.32,5581.32,5581.32,306
2002/6/5,09:52:00,5581.67,5581.67,5581.67,5581.67,265
2002/6/5,09:53:00,5581.46,5581.46,5581.46,5581.46,278
2002/6/5,09:54:00,5582.44,5582.44,5582.44,5582.44,215
2002/6/5,09:55:00,5581.92,5581.92,5581.92,5581.92,202
2002/6/5,09:56:00,5582.77,5582.77,5582.77,5582.77,190
2002/6/5,09:57:00,5573.39,5573.39,5573.39,5573.39,169
2002/6/5,09:58:00,5578.71,5578.71,5578.71,5578.71,202
2002/6/5,09:59:00,5574.11,5574.11,5574.11,5574.11,218
2002/6/5,10:00:00,5575.00,5575.00,5575.00,5575.00,248
2002/6/5,10:01:00,5570.56,5570.56,5570.56,5570.56,184
2002/6/5,10:02:00,5575.17,5575.17,5575.17,5575.17,207
2002/6/5,10:03:00,5570.47,5570.47,5570.47,5570.47,205
2002/6/5,10:04:00,5571.65,5571.65,5571.65,5571.65,153
2002/6/5,10:05:00,5577.56,5577.56,5577.56,5577.56,140
2002/6/5,10:06:00,5577.47,5577.47,5577.47,5577.47,158
2002/6/5,10:07:00,5577.19,5577.19,5577.19,5577.19,124
2002/6/5,10:08:00,5579.97,5579.97,5579.97,5579.97,138
2002/6/5,10:09:00,5574.76,5574.76,5574.76,5574.76,109
2002/6/5,10:10:00,5575.02,5575.02,5575.02,5575.02,163
2002/6/5,10:11:00,5579.55,5579.55,5579.55,5579.55,143
2002/6/5,10:12:00,5578.00,5578.00,5578.00,5578.00,137
2002/6/5,10:13:00,5583.21,5583.21,5583.21,5583.21,179
2002/6/5,10:14:00,5585.85,5585.85,5585.85,5585.85,118
2002/6/5,10:15:00,5582.62,5582.62,5582.62,5582.62,150
2002/6/5,10:16:00,5586.78,5586.78,5586.78,5586.78,171
2002/6/5,10:17:00,5589.73,5589.73,5589.73,5589.73,166
2002/6/5,10:18:00,5591.25,5591.25,5591.25,5591.25,160
2002/6/5,10:19:00,5592.55,5592.55,5592.55,5592.55,150
2002/6/5,10:20:00,5591.67,5591.67,5591.67,5591.67,160
2002/6/5,10:21:00,5600.04,5600.04,5600.04,5600.04,222
2002/6/5,10:22:00,5594.77,5594.77,5594.77,5594.77,286
2002/6/5,10:23:00,5600.45,5600.45,5600.45,5600.45,268
2002/6/5,10:24:00,5601.59,5601.59,5601.59,5601.59,229
2002/6/5,10:25:00,5602.09,5602.09,5602.09,5602.09,222
2002/6/5,10:26:00,5604.71,5604.71,5604.71,5604.71,210
2002/6/5,10:27:00,5600.97,5600.97,5600.97,5600.97,258
2002/6/5,10:28:00,5602.68,5602.68,5602.68,5602.68,205
2002/6/5,10:29:00,5601.11,5601.11,5601.11,5601.11,219
2002/6/5,10:30:00,5600.05,5600.05,5600.05,5600.05,188
2002/6/5,10:31:00,5594.17,5594.17,5594.17,5594.17,179
2002/6/5,10:32:00,5597.57,5597.57,5597.57,5597.57,221
2002/6/5,10:33:00,5599.05,5599.05,5599.05,5599.05,165
2002/6/5,10:34:00,5597.09,5597.09,5597.09,5597.09,158
2002/6/5,10:35:00,5595.35,5595.35,5595.35,5595.35,141
2002/6/5,10:36:00,5596.99,5596.99,5596.99,5596.99,136
2002/6/5,10:37:00,5600.41,5600.41,5600.41,5600.41,197
2002/6/5,10:38:00,5596.48,5596.48,5596.48,5596.48,126
2002/6/5,10:39:00,5596.35,5596.35,5596.35,5596.35,123
2002/6/5,10:40:00,5598.91,5598.91,5598.91,5598.91,113
2002/6/5,10:41:00,5592.30,5592.30,5592.30,5592.30,131
2002/6/5,10:42:00,5595.74,5595.74,5595.74,5595.74,144
2002/6/5,10:43:00,5599.18,5599.18,5599.18,5599.18,141
2002/6/5,10:44:00,5595.09,5595.09,5595.09,5595.09,195
2002/6/5,10:45:00,5602.80,5602.80,5602.80,5602.80,190
2002/6/5,10:46:00,5606.21,5606.21,5606.21,5606.21,185
2002/6/5,10:47:00,5606.17,5606.17,5606.17,5606.17,253
2002/6/5,10:48:00,5609.99,5609.99,5609.99,5609.99,228
2002/6/5,10:49:00,5608.63,5608.63,5608.63,5608.63,231
2002/6/5,10:50:00,5605.21,5605.21,5605.21,5605.21,219
2002/6/5,10:51:00,5609.87,5609.87,5609.87,5609.87,216
2002/6/5,10:52:00,5605.06,5605.06,5605.06,5605.06,209
2002/6/5,10:53:00,5603.98,5603.98,5603.98,5603.98,201
2002/6/5,10:54:00,5603.41,5603.41,5603.41,5603.41,148
2002/6/5,10:55:00,5598.51,5598.51,5598.51,5598.51,192
2002/6/5,10:56:00,5597.27,5597.27,5597.27,5597.27,220
2002/6/5,10:57:00,5595.85,5595.85,5595.85,5595.85,218
2002/6/5,10:58:00,5599.63,5599.63,5599.63,5599.63,184
2002/6/5,10:59:00,5598.03,5598.03,5598.03,5598.03,171
2002/6/5,11:00:00,5593.14,5593.14,5593.14,5593.14,155
2002/6/5,11:01:00,5593.32,5593.32,5593.32,5593.32,168
2002/6/5,11:02:00,5596.96,5596.96,5596.96,5596.96,225
2002/6/5,11:03:00,5591.66,5591.66,5591.66,5591.66,154
2002/6/5,11:04:00,5594.10,5594.10,5594.10,5594.10,134
2002/6/5,11:05:00,5593.62,5593.62,5593.62,5593.62,140
2002/6/5,11:06:00,5587.11,5587.11,5587.11,5587.11,199
2002/6/5,11:07:00,5586.43,5586.43,5586.43,5586.43,223
2002/6/5,11:08:00,5589.71,5589.71,5589.71,5589.71,205
2002/6/5,11:09:00,5584.08,5584.08,5584.08,5584.08,243
2002/6/5,11:10:00,5590.44,5590.44,5590.44,5590.44,193
2002/6/5,11:11:00,5585.27,5585.27,5585.27,5585.27,215
2002/6/5,11:12:00,5583.34,5583.34,5583.34,5583.34,176
2002/6/5,11:13:00,5582.73,5582.73,5582.73,5582.73,158
2002/6/5,11:14:00,5585.38,5585.38,5585.38,5585.38,151
2002/6/5,11:15:00,5581.05,5581.05,5581.05,5581.05,130
2002/6/5,11:16:00,5580.38,5580.38,5580.38,5580.38,196
2002/6/5,11:17:00,5579.17,5579.17,5579.17,5579.17,158
2002/6/5,11:18:00,5579.73,5579.73,5579.73,5579.73,154
2002/6/5,11:19:00,5580.40,5580.40,5580.40,5580.40,115
2002/6/5,11:20:00,5588.08,5588.08,5588.08,5588.08,112
2002/6/5,11:21:00,5588.72,5588.72,5588.72,5588.72,131
2002/6/5,11:22:00,5587.66,5587.66,5587.66,5587.66,151
2002/6/5,11:23:00,5589.30,5589.30,5589.30,5589.30,119
2002/6/5,11:24:00,5590.63,5590.63,5590.63,5590.63,92
2002/6/5,11:25:00,5588.61,5588.61,5588.61,5588.61,103
2002/6/5,11:26:00,5584.80,5584.80,5584.80,5584.80,125
2002/6/5,11:27:00,5584.57,5584.57,5584.57,5584.57,119
2002/6/5,11:28:00,5583.68,5583.68,5583.68,5583.68,104
2002/6/5,11:29:00,5587.03,5587.03,5587.03,5587.03,111
2002/6/5,11:30:00,5591.24,5591.24,5591.24,5591.24,124
2002/6/5,11:31:00,5583.69,5583.69,5583.69,5583.69,136
2002/6/5,11:32:00,5589.41,5589.41,5589.41,5589.41,118
2002/6/5,11:33:00,5584.41,5584.41,5584.41,5584.41,155
2002/6/5,11:34:00,5583.16,5583.16,5583.16,5583.16,105
2002/6/5,11:35:00,5587.81,5587.81,5587.81,5587.81,151
2002/6/5,11:36:00,5582.68,5582.68,5582.68,5582.68,195
2002/6/5,11:37:00,5582.46,5582.46,5582.46,5582.46,154
2002/6/5,11:38:00,5581.24,5581.24,5581.24,5581.24,147
2002/6/5,11:39:00,5581.49,5581.49,5581.49,5581.49,113
2002/6/5,11:40:00,5586.24,5586.24,5586.24,5586.24,109
2002/6/5,11:41:00,5586.50,5586.50,5586.50,5586.50,110
2002/6/5,11:42:00,5585.72,5585.72,5585.72,5585.72,132
2002/6/5,11:43:00,5584.49,5584.49,5584.49,5584.49,132
2002/6/5,11:44:00,5584.78,5584.78,5584.78,5584.78,105
2002/6/5,11:45:00,5587.98,5587.98,5587.98,5587.98,142
2002/6/5,11:46:00,5587.87,5587.87,5587.87,5587.87,144
2002/6/5,11:47:00,5585.23,5585.23,5585.23,5585.23,170
2002/6/5,11:48:00,5587.04,5587.04,5587.04,5587.04,165
2002/6/5,11:49:00,5591.25,5591.25,5591.25,5591.25,145
2002/6/5,11:50:00,5587.55,5587.55,5587.55,5587.55,129
2002/6/5,11:51:00,5589.57,5589.57,5589.57,5589.57,170
2002/6/5,11:52:00,5600.12,5600.12,5600.12,5600.12,363
2002/6/5,11:53:00,5601.82,5601.82,5601.82,5601.82,284
2002/6/5,11:54:00,5602.00,5602.00,5602.00,5602.00,234
2002/6/5,11:55:00,5608.54,5608.54,5608.54,5608.54,412
2002/6/5,11:56:00,5606.55,5606.55,5606.55,5606.55,395
2002/6/5,11:57:00,5608.83,5608.83,5608.83,5608.83,298
2002/6/5,11:58:00,5609.31,5609.31,5609.31,5609.31,288
2002/6/5,11:59:00,5609.44,5609.44,5609.44,5609.44,251
2002/6/5,12:00:00,5609.24,5609.24,5609.24,5609.24,218
2002/6/5,12:01:00,5609.20,5609.20,5609.20,5609.20,223
2002/6/5,12:02:00,5607.94,5607.94,5607.94,5607.94,244
2002/6/5,12:03:00,5608.54,5608.54,5608.54,5608.54,175
2002/6/5,12:04:00,5605.71,5605.71,5605.71,5605.71,147
2002/6/5,12:05:00,5606.60,5606.60,5606.60,5606.60,186
2002/6/5,12:06:00,5602.28,5602.28,5602.28,5602.28,166
2002/6/5,12:07:00,5601.16,5601.16,5601.16,5601.16,206
2002/6/5,12:08:00,5605.03,5605.03,5605.03,5605.03,156
2002/6/5,12:09:00,5606.17,5606.17,5606.17,5606.17,140
2002/6/5,12:10:00,5608.03,5608.03,5608.03,5608.03,156
2002/6/5,12:11:00,5604.94,5604.94,5604.94,5604.94,123
2002/6/5,12:12:00,5608.39,5608.39,5608.39,5608.39,140
2002/6/5,12:13:00,5606.75,5606.75,5606.75,5606.75,136
2002/6/5,12:14:00,5606.62,5606.62,5606.62,5606.62,117
2002/6/5,12:15:00,5606.89,5606.89,5606.89,5606.89,136
2002/6/5,12:16:00,5607.53,5607.53,5607.53,5607.53,146
2002/6/5,12:17:00,5603.00,5603.00,5603.00,5603.00,179
2002/6/5,12:18:00,5609.25,5609.25,5609.25,5609.25,141
2002/6/5,12:19:00,5607.05,5607.05,5607.05,5607.05,138
2002/6/5,12:20:00,5607.39,5607.39,5607.39,5607.39,136
2002/6/5,12:21:00,5609.19,5609.19,5609.19,5609.19,134
2002/6/5,12:22:00,5609.39,5609.39,5609.39,5609.39,189
2002/6/5,12:23:00,5612.43,5612.43,5612.43,5612.43,126
2002/6/5,12:24:00,5612.52,5612.52,5612.52,5612.52,149
2002/6/5,12:25:00,5617.53,5617.53,5617.53,5617.53,231
2002/6/5,12:26:00,5614.10,5614.10,5614.10,5614.10,289
2002/6/5,12:27:00,5620.98,5620.98,5620.98,5620.98,272
2002/6/5,12:28:00,5621.78,5621.78,5621.78,5621.78,399
2002/6/5,12:29:00,5621.89,5621.89,5621.89,5621.89,374
2002/6/5,12:30:00,5624.27,5624.27,5624.27,5624.27,396
2002/6/5,12:31:00,5626.31,5626.31,5626.31,5626.31,415
2002/6/5,12:32:00,5626.20,5626.20,5626.20,5626.20,355
2002/6/5,12:33:00,5624.07,5624.07,5624.07,5624.07,301
2002/6/5,12:34:00,5625.04,5625.04,5625.04,5625.04,251
2002/6/5,12:35:00,5624.85,5624.85,5624.85,5624.85,247
2002/6/5,12:36:00,5620.92,5620.92,5620.92,5620.92,269
2002/6/5,12:37:00,5619.09,5619.09,5619.09,5619.09,253
2002/6/5,12:38:00,5617.31,5617.31,5617.31,5617.31,190
2002/6/5,12:39:00,5610.20,5610.20,5610.20,5610.20,217
2002/6/5,12:40:00,5613.14,5613.14,5613.14,5613.14,161
2002/6/5,12:41:00,5614.21,5614.21,5614.21,5614.21,201
2002/6/5,12:42:00,5608.62,5608.62,5608.62,5608.62,181
2002/6/5,12:43:00,5604.72,5604.72,5604.72,5604.72,144
2002/6/5,12:44:00,5610.39,5610.39,5610.39,5610.39,138
2002/6/5,12:45:00,5607.54,5607.54,5607.54,5607.54,145
2002/6/5,12:46:00,5606.71,5606.71,5606.71,5606.71,146
2002/6/5,12:47:00,5611.11,5611.11,5611.11,5611.11,162
2002/6/5,12:48:00,5609.29,5609.29,5609.29,5609.29,125
2002/6/5,12:49:00,5608.21,5608.21,5608.21,5608.21,149
2002/6/5,12:50:00,5610.07,5610.07,5610.07,5610.07,135
2002/6/5,12:51:00,5610.74,5610.74,5610.74,5610.74,123
2002/6/5,12:52:00,5610.34,5610.34,5610.34,5610.34,142
2002/6/5,12:53:00,5610.43,5610.43,5610.43,5610.43,120
2002/6/5,12:54:00,5612.82,5612.82,5612.82,5612.82,116
2002/6/5,12:55:00,5611.73,5611.73,5611.73,5611.73,134
2002/6/5,12:56:00,5616.35,5616.35,5616.35,5616.35,122
2002/6/5,12:57:00,5614.18,5614.18,5614.18,5614.18,163
2002/6/5,12:58:00,5610.69,5610.69,5610.69,5610.69,163
2002/6/5,12:59:00,5614.13,5614.13,5614.13,5614.13,181
2002/6/5,13:00:00,5612.13,5612.13,5612.13,5612.13,177
2002/6/5,13:01:00,5614.60,5614.60,5614.60,5614.60,174
2002/6/5,13:02:00,5608.81,5608.81,5608.81,5608.81,165
2002/6/5,13:03:00,5612.00,5612.00,5612.00,5612.00,141
2002/6/5,13:04:00,5606.76,5606.76,5606.76,5606.76,164
2002/6/5,13:05:00,5610.29,5610.29,5610.29,5610.29,155
2002/6/5,13:06:00,5610.95,5610.95,5610.95,5610.95,170
2002/6/5,13:07:00,5608.18,5608.18,5608.18,5608.18,169
2002/6/5,13:08:00,5612.03,5612.03,5612.03,5612.03,198
2002/6/5,13:09:00,5612.96,5612.96,5612.96,5612.96,148
2002/6/5,13:10:00,5612.49,5612.49,5612.49,5612.49,181
2002/6/5,13:11:00,5612.22,5612.22,5612.22,5612.22,199
2002/6/5,13:12:00,5609.93,5609.93,5609.93,5609.93,158
2002/6/5,13:13:00,5610.45,5610.45,5610.45,5610.45,165
2002/6/5,13:14:00,5604.08,5604.08,5604.08,5604.08,196
2002/6/5,13:15:00,5604.80,5604.80,5604.80,5604.80,228
2002/6/5,13:16:00,5603.83,5603.83,5603.83,5603.83,240
2002/6/5,13:17:00,5602.63,5602.63,5602.63,5602.63,274
2002/6/5,13:18:00,5598.44,5598.44,5598.44,5598.44,319
2002/6/5,13:19:00,5597.10,5597.10,5597.10,5597.10,265
2002/6/5,13:20:00,5596.23,5596.23,5596.23,5596.23,289
2002/6/5,13:21:00,5595.70,5595.70,5595.70,5595.70,347
2002/6/5,13:22:00,5600.68,5600.68,5600.68,5600.68,305
2002/6/5,13:23:00,5601.32,5601.32,5601.32,5601.32,319
2002/6/5,13:24:00,5604.29,5604.29,5604.29,5604.29,325
2002/6/5,13:25:00,5603.54,5603.54,5603.54,5603.54,382
2002/6/5,13:26:00,5608.92,5608.92,5608.92,5608.92,447
2002/6/5,13:27:00,5600.62,5600.62,5600.62,5600.62,434
2002/6/5,13:28:00,5598.56,5598.56,5598.56,5598.56,470
2002/6/5,13:29:00,5594.17,5594.17,5594.17,5594.17,490
2002/6/5,13:30:00,5599.42,5599.42,5599.42,5599.42,2728
2002/6/6,09:00:00,5599.42,5599.42,5599.42,5599.42,0
2002/6/6,09:01:00,5613.66,5613.66,5613.66,5613.66,0
2002/6/6,09:02:00,5614.03,5614.03,5614.03,5614.03,1857
2002/6/6,09:03:00,5613.54,5613.54,5613.54,5613.54,519
2002/6/6,09:04:00,5613.24,5613.24,5613.24,5613.24,524
2002/6/6,09:05:00,5606.35,5606.35,5606.35,5606.35,528
2002/6/6,09:06:00,5606.93,5606.93,5606.93,5606.93,542
2002/6/6,09:07:00,5600.10,5600.10,5600.10,5600.10,640
2002/6/6,09:08:00,5592.83,5592.83,5592.83,5592.83,593
2002/6/6,09:09:00,5582.85,5582.85,5582.85,5582.85,584
2002/6/6,09:10:00,5580.29,5580.29,5580.29,5580.29,511
2002/6/6,09:11:00,5578.06,5578.06,5578.06,5578.06,524
2002/6/6,09:12:00,5578.39,5578.39,5578.39,5578.39,551
2002/6/6,09:13:00,5587.91,5587.91,5587.91,5587.91,582
2002/6/6,09:14:00,5588.33,5588.33,5588.33,5588.33,508
2002/6/6,09:15:00,5591.85,5591.85,5591.85,5591.85,545
2002/6/6,09:16:00,5601.02,5601.02,5601.02,5601.02,664
2002/6/6,09:17:00,5607.94,5607.94,5607.94,5607.94,652
2002/6/6,09:18:00,5610.38,5610.38,5610.38,5610.38,541
2002/6/6,09:19:00,5606.81,5606.81,5606.81,5606.81,582
2002/6/6,09:20:00,5608.25,5608.25,5608.25,5608.25,621
2002/6/6,09:21:00,5615.27,5615.27,5615.27,5615.27,599
2002/6/6,09:22:00,5612.66,5612.66,5612.66,5612.66,602
2002/6/6,09:23:00,5612.85,5612.85,5612.85,5612.85,417
2002/6/6,09:24:00,5610.58,5610.58,5610.58,5610.58,406
2002/6/6,09:25:00,5609.98,5609.98,5609.98,5609.98,358
2002/6/6,09:26:00,5603.18,5603.18,5603.18,5603.18,364
2002/6/6,09:27:00,5605.06,5605.06,5605.06,5605.06,360
2002/6/6,09:28:00,5600.35,5600.35,5600.35,5600.35,409
2002/6/6,09:29:00,5599.44,5599.44,5599.44,5599.44,328
2002/6/6,09:30:00,5600.41,5600.41,5600.41,5600.41,348
2002/6/6,09:31:00,5606.60,5606.60,5606.60,5606.60,387
2002/6/6,09:32:00,5607.52,5607.52,5607.52,5607.52,393
2002/6/6,09:33:00,5608.57,5608.57,5608.57,5608.57,324
2002/6/6,09:34:00,5610.98,5610.98,5610.98,5610.98,351
2002/6/6,09:35:00,5612.01,5612.01,5612.01,5612.01,398
2002/6/6,09:36:00,5614.61,5614.61,5614.61,5614.61,359
2002/6/6,09:37:00,5618.06,5618.06,5618.06,5618.06,361
2002/6/6,09:38:00,5619.22,5619.22,5619.22,5619.22,351
2002/6/6,09:39:00,5620.64,5620.64,5620.64,5620.64,366
2002/6/6,09:40:00,5621.32,5621.32,5621.32,5621.32,350
2002/6/6,09:41:00,5624.70,5624.70,5624.70,5624.70,391
2002/6/6,09:42:00,5627.53,5627.53,5627.53,5627.53,351
2002/6/6,09:43:00,5628.35,5628.35,5628.35,5628.35,402
2002/6/6,09:44:00,5632.31,5632.31,5632.31,5632.31,379
2002/6/6,09:45:00,5632.35,5632.35,5632.35,5632.35,398
2002/6/6,09:46:00,5633.63,5633.63,5633.63,5633.63,402
2002/6/6,09:47:00,5639.12,5639.12,5639.12,5639.12,460
2002/6/6,09:48:00,5638.76,5638.76,5638.76,5638.76,366
2002/6/6,09:49:00,5636.76,5636.76,5636.76,5636.76,373
2002/6/6,09:50:00,5637.72,5637.72,5637.72,5637.72,368
2002/6/6,09:51:00,5634.69,5634.69,5634.69,5634.69,388
2002/6/6,09:52:00,5635.15,5635.15,5635.15,5635.15,419
2002/6/6,09:53:00,5635.17,5635.17,5635.17,5635.17,340
2002/6/6,09:54:00,5632.93,5632.93,5632.93,5632.93,235
2002/6/6,09:55:00,5635.56,5635.56,5635.56,5635.56,204
2002/6/6,09:56:00,5633.01,5633.01,5633.01,5633.01,244
2002/6/6,09:57:00,5632.77,5632.77,5632.77,5632.77,251
2002/6/6,09:58:00,5627.94,5627.94,5627.94,5627.94,223
2002/6/6,09:59:00,5631.72,5631.72,5631.72,5631.72,191
2002/6/6,10:00:00,5624.18,5624.18,5624.18,5624.18,210
2002/6/6,10:01:00,5626.75,5626.75,5626.75,5626.75,225
2002/6/6,10:02:00,5626.57,5626.57,5626.57,5626.57,280
2002/6/6,10:03:00,5624.66,5624.66,5624.66,5624.66,220
2002/6/6,10:04:00,5626.86,5626.86,5626.86,5626.86,417
2002/6/6,10:05:00,5626.04,5626.04,5626.04,5626.04,215
2002/6/6,10:06:00,5630.35,5630.35,5630.35,5630.35,245
2002/6/6,10:07:00,5635.84,5635.84,5635.84,5635.84,327
2002/6/6,10:08:00,5639.18,5639.18,5639.18,5639.18,438
2002/6/6,10:09:00,5642.38,5642.38,5642.38,5642.38,332
2002/6/6,10:10:00,5643.62,5643.62,5643.62,5643.62,331
2002/6/6,10:11:00,5648.80,5648.80,5648.80,5648.80,363
2002/6/6,10:12:00,5649.31,5649.31,5649.31,5649.31,392
2002/6/6,10:13:00,5649.90,5649.90,5649.90,5649.90,377
2002/6/6,10:14:00,5651.96,5651.96,5651.96,5651.96,397
2002/6/6,10:15:00,5647.95,5647.95,5647.95,5647.95,330
2002/6/6,10:16:00,5656.91,5656.91,5656.91,5656.91,368
2002/6/6,10:17:00,5656.40,5656.40,5656.40,5656.40,382
2002/6/6,10:18:00,5652.25,5652.25,5652.25,5652.25,305
2002/6/6,10:19:00,5655.04,5655.04,5655.04,5655.04,253
2002/6/6,10:20:00,5653.63,5653.63,5653.63,5653.63,233
2002/6/6,10:21:00,5653.33,5653.33,5653.33,5653.33,278
2002/6/6,10:22:00,5652.59,5652.59,5652.59,5652.59,231
2002/6/6,10:23:00,5644.20,5644.20,5644.20,5644.20,249
2002/6/6,10:24:00,5643.78,5643.78,5643.78,5643.78,226
2002/6/6,10:25:00,5642.26,5642.26,5642.26,5642.26,234
2002/6/6,10:26:00,5639.19,5639.19,5639.19,5639.19,266
2002/6/6,10:27:00,5638.44,5638.44,5638.44,5638.44,278
2002/6/6,10:28:00,5642.44,5642.44,5642.44,5642.44,284
2002/6/6,10:29:00,5633.20,5633.20,5633.20,5633.20,350
2002/6/6,10:30:00,5632.43,5632.43,5632.43,5632.43,271
2002/6/6,10:31:00,5631.68,5631.68,5631.68,5631.68,224
2002/6/6,10:32:00,5633.49,5633.49,5633.49,5633.49,261
2002/6/6,10:33:00,5628.99,5628.99,5628.99,5628.99,223
2002/6/6,10:34:00,5629.06,5629.06,5629.06,5629.06,179
2002/6/6,10:35:00,5627.97,5627.97,5627.97,5627.97,140
2002/6/6,10:36:00,5627.66,5627.66,5627.66,5627.66,169
2002/6/6,10:37:00,5629.07,5629.07,5629.07,5629.07,185
2002/6/6,10:38:00,5629.79,5629.79,5629.79,5629.79,174
2002/6/6,10:39:00,5630.89,5630.89,5630.89,5630.89,143
2002/6/6,10:40:00,5633.87,5633.87,5633.87,5633.87,156
2002/6/6,10:41:00,5635.47,5635.47,5635.47,5635.47,177
2002/6/6,10:42:00,5636.46,5636.46,5636.46,5636.46,182
2002/6/6,10:43:00,5634.92,5634.92,5634.92,5634.92,162
2002/6/6,10:44:00,5629.80,5629.80,5629.80,5629.80,126
2002/6/6,10:45:00,5634.64,5634.64,5634.64,5634.64,112
2002/6/6,10:46:00,5633.34,5633.34,5633.34,5633.34,184
2002/6/6,10:47:00,5634.12,5634.12,5634.12,5634.12,162
2002/6/6,10:48:00,5633.81,5633.81,5633.81,5633.81,157
2002/6/6,10:49:00,5632.93,5632.93,5632.93,5632.93,116
2002/6/6,10:50:00,5632.57,5632.57,5632.57,5632.57,96
2002/6/6,10:51:00,5633.58,5633.58,5633.58,5633.58,140
2002/6/6,10:52:00,5631.98,5631.98,5631.98,5631.98,137
2002/6/6,10:53:00,5632.26,5632.26,5632.26,5632.26,107
2002/6/6,10:54:00,5630.86,5630.86,5630.86,5630.86,99
2002/6/6,10:55:00,5630.86,5630.86,5630.86,5630.86,120
2002/6/6,10:56:00,5626.89,5626.89,5626.89,5626.89,130
2002/6/6,10:57:00,5629.67,5629.67,5629.67,5629.67,125
2002/6/6,10:58:00,5623.22,5623.22,5623.22,5623.22,164
2002/6/6,10:59:00,5626.85,5626.85,5626.85,5626.85,141
2002/6/6,11:00:00,5624.84,5624.84,5624.84,5624.84,143
2002/6/6,11:01:00,5624.16,5624.16,5624.16,5624.16,196
2002/6/6,11:02:00,5622.51,5622.51,5622.51,5622.51,182
2002/6/6,11:03:00,5621.23,5621.23,5621.23,5621.23,192
2002/6/6,11:04:00,5621.58,5621.58,5621.58,5621.58,186
2002/6/6,11:05:00,5615.31,5615.31,5615.31,5615.31,183
2002/6/6,11:06:00,5618.85,5618.85,5618.85,5618.85,163
2002/6/6,11:07:00,5615.23,5615.23,5615.23,5615.23,198
2002/6/6,11:08:00,5618.30,5618.30,5618.30,5618.30,205
2002/6/6,11:09:00,5614.79,5614.79,5614.79,5614.79,170
2002/6/6,11:10:00,5612.88,5612.88,5612.88,5612.88,152
2002/6/6,11:11:00,5618.79,5618.79,5618.79,5618.79,141
2002/6/6,11:12:00,5616.06,5616.06,5616.06,5616.06,164
2002/6/6,11:13:00,5621.27,5621.27,5621.27,5621.27,116
2002/6/6,11:14:00,5618.65,5618.65,5618.65,5618.65,152
2002/6/6,11:15:00,5623.44,5623.44,5623.44,5623.44,119
2002/6/6,11:16:00,5624.93,5624.93,5624.93,5624.93,155
2002/6/6,11:17:00,5626.45,5626.45,5626.45,5626.45,127
2002/6/6,11:18:00,5622.97,5622.97,5622.97,5622.97,135
2002/6/6,11:19:00,5628.29,5628.29,5628.29,5628.29,123
2002/6/6,11:20:00,5624.77,5624.77,5624.77,5624.77,86
2002/6/6,11:21:00,5626.67,5626.67,5626.67,5626.67,93
2002/6/6,11:22:00,5624.88,5624.88,5624.88,5624.88,121
2002/6/6,11:23:00,5624.58,5624.58,5624.58,5624.58,107
2002/6/6,11:24:00,5628.77,5628.77,5628.77,5628.77,93
2002/6/6,11:25:00,5624.94,5624.94,5624.94,5624.94,101
2002/6/6,11:26:00,5628.29,5628.29,5628.29,5628.29,118
2002/6/6,11:27:00,5628.42,5628.42,5628.42,5628.42,110
2002/6/6,11:28:00,5628.88,5628.88,5628.88,5628.88,126
2002/6/6,11:29:00,5629.18,5629.18,5629.18,5629.18,86
2002/6/6,11:30:00,5630.24,5630.24,5630.24,5630.24,127
2002/6/6,11:31:00,5630.91,5630.91,5630.91,5630.91,123
2002/6/6,11:32:00,5623.09,5623.09,5623.09,5623.09,99
2002/6/6,11:33:00,5626.43,5626.43,5626.43,5626.43,102
2002/6/6,11:34:00,5629.07,5629.07,5629.07,5629.07,123
2002/6/6,11:35:00,5625.14,5625.14,5625.14,5625.14,127
2002/6/6,11:36:00,5624.55,5624.55,5624.55,5624.55,137
2002/6/6,11:37:00,5620.64,5620.64,5620.64,5620.64,133
2002/6/6,11:38:00,5618.10,5618.10,5618.10,5618.10,109
2002/6/6,11:39:00,5621.16,5621.16,5621.16,5621.16,110
2002/6/6,11:40:00,5620.74,5620.74,5620.74,5620.74,170
2002/6/6,11:41:00,5619.81,5619.81,5619.81,5619.81,137
2002/6/6,11:42:00,5615.94,5615.94,5615.94,5615.94,117
2002/6/6,11:43:00,5619.74,5619.74,5619.74,5619.74,93
2002/6/6,11:44:00,5614.94,5614.94,5614.94,5614.94,119
2002/6/6,11:45:00,5613.77,5613.77,5613.77,5613.77,111
2002/6/6,11:46:00,5612.11,5612.11,5612.11,5612.11,104
2002/6/6,11:47:00,5612.63,5612.63,5612.63,5612.63,177
2002/6/6,11:48:00,5610.55,5610.55,5610.55,5610.55,103
2002/6/6,11:49:00,5613.81,5613.81,5613.81,5613.81,135
2002/6/6,11:50:00,5608.53,5608.53,5608.53,5608.53,147
2002/6/6,11:51:00,5613.55,5613.55,5613.55,5613.55,112
2002/6/6,11:52:00,5608.78,5608.78,5608.78,5608.78,134
2002/6/6,11:53:00,5608.68,5608.68,5608.68,5608.68,109
2002/6/6,11:54:00,5606.81,5606.81,5606.81,5606.81,126
2002/6/6,11:55:00,5606.42,5606.42,5606.42,5606.42,94
2002/6/6,11:56:00,5605.83,5605.83,5605.83,5605.83,138
2002/6/6,11:57:00,5606.60,5606.60,5606.60,5606.60,113
2002/6/6,11:58:00,5606.80,5606.80,5606.80,5606.80,119
2002/6/6,11:59:00,5609.97,5609.97,5609.97,5609.97,121
2002/6/6,12:00:00,5609.38,5609.38,5609.38,5609.38,126
2002/6/6,12:01:00,5614.23,5614.23,5614.23,5614.23,126
2002/6/6,12:02:00,5616.48,5616.48,5616.48,5616.48,157
2002/6/6,12:03:00,5615.38,5615.38,5615.38,5615.38,100
2002/6/6,12:04:00,5615.61,5615.61,5615.61,5615.61,106
2002/6/6,12:05:00,5611.89,5611.89,5611.89,5611.89,141
2002/6/6,12:06:00,5616.23,5616.23,5616.23,5616.23,129
2002/6/6,12:07:00,5617.02,5617.02,5617.02,5617.02,104
2002/6/6,12:08:00,5616.86,5616.86,5616.86,5616.86,89
2002/6/6,12:09:00,5612.21,5612.21,5612.21,5612.21,82
2002/6/6,12:10:00,5617.10,5617.10,5617.10,5617.10,152
2002/6/6,12:11:00,5608.95,5608.95,5608.95,5608.95,131
2002/6/6,12:12:00,5607.44,5607.44,5607.44,5607.44,119
2002/6/6,12:13:00,5609.89,5609.89,5609.89,5609.89,171
2002/6/6,12:14:00,5602.23,5602.23,5602.23,5602.23,204
2002/6/6,12:15:00,5600.30,5600.30,5600.30,5600.30,215
2002/6/6,12:16:00,5600.18,5600.18,5600.18,5600.18,218
2002/6/6,12:17:00,5598.74,5598.74,5598.74,5598.74,333
2002/6/6,12:18:00,5597.48,5597.48,5597.48,5597.48,257
2002/6/6,12:19:00,5594.05,5594.05,5594.05,5594.05,228
2002/6/6,12:20:00,5592.77,5592.77,5592.77,5592.77,200
2002/6/6,12:21:00,5592.73,5592.73,5592.73,5592.73,230
2002/6/6,12:22:00,5593.79,5593.79,5593.79,5593.79,262
2002/6/6,12:23:00,5592.11,5592.11,5592.11,5592.11,216
2002/6/6,12:24:00,5592.60,5592.60,5592.60,5592.60,143
2002/6/6,12:25:00,5596.70,5596.70,5596.70,5596.70,112
2002/6/6,12:26:00,5597.55,5597.55,5597.55,5597.55,115
2002/6/6,12:27:00,5599.08,5599.08,5599.08,5599.08,133
2002/6/6,12:28:00,5600.05,5600.05,5600.05,5600.05,132
2002/6/6,12:29:00,5603.01,5603.01,5603.01,5603.01,132
2002/6/6,12:30:00,5606.65,5606.65,5606.65,5606.65,127
2002/6/6,12:31:00,5608.16,5608.16,5608.16,5608.16,131
2002/6/6,12:32:00,5609.72,5609.72,5609.72,5609.72,145
2002/6/6,12:33:00,5605.84,5605.84,5605.84,5605.84,145
2002/6/6,12:34:00,5612.87,5612.87,5612.87,5612.87,115
2002/6/6,12:35:00,5610.98,5610.98,5610.98,5610.98,102
2002/6/6,12:36:00,5608.52,5608.52,5608.52,5608.52,111
2002/6/6,12:37:00,5613.76,5613.76,5613.76,5613.76,181
2002/6/6,12:38:00,5608.91,5608.91,5608.91,5608.91,197
2002/6/6,12:39:00,5615.14,5615.14,5615.14,5615.14,120
2002/6/6,12:40:00,5616.87,5616.87,5616.87,5616.87,155
2002/6/6,12:41:00,5613.97,5613.97,5613.97,5613.97,134
2002/6/6,12:42:00,5611.14,5611.14,5611.14,5611.14,149
2002/6/6,12:43:00,5609.25,5609.25,5609.25,5609.25,139
2002/6/6,12:44:00,5614.72,5614.72,5614.72,5614.72,109
2002/6/6,12:45:00,5614.91,5614.91,5614.91,5614.91,115
2002/6/6,12:46:00,5615.94,5615.94,5615.94,5615.94,102
2002/6/6,12:47:00,5612.59,5612.59,5612.59,5612.59,120
2002/6/6,12:48:00,5615.74,5615.74,5615.74,5615.74,110
2002/6/6,12:49:00,5614.82,5614.82,5614.82,5614.82,148
2002/6/6,12:50:00,5616.12,5616.12,5616.12,5616.12,106
2002/6/6,12:51:00,5614.85,5614.85,5614.85,5614.85,134
2002/6/6,12:52:00,5612.79,5612.79,5612.79,5612.79,149
2002/6/6,12:53:00,5617.45,5617.45,5617.45,5617.45,140
2002/6/6,12:54:00,5620.02,5620.02,5620.02,5620.02,160
2002/6/6,12:55:00,5619.48,5619.48,5619.48,5619.48,154
2002/6/6,12:56:00,5622.37,5622.37,5622.37,5622.37,133
2002/6/6,12:57:00,5622.29,5622.29,5622.29,5622.29,170
2002/6/6,12:58:00,5622.54,5622.54,5622.54,5622.54,144
2002/6/6,12:59:00,5622.39,5622.39,5622.39,5622.39,120
2002/6/6,13:00:00,5623.23,5623.23,5623.23,5623.23,128
2002/6/6,13:01:00,5622.31,5622.31,5622.31,5622.31,130
2002/6/6,13:02:00,5619.49,5619.49,5619.49,5619.49,143
2002/6/6,13:03:00,5611.16,5611.16,5611.16,5611.16,136
2002/6/6,13:04:00,5608.54,5608.54,5608.54,5608.54,157
2002/6/6,13:05:00,5605.91,5605.91,5605.91,5605.91,170
2002/6/6,13:06:00,5604.71,5604.71,5604.71,5604.71,234
2002/6/6,13:07:00,5603.95,5603.95,5603.95,5603.95,188
2002/6/6,13:08:00,5602.72,5602.72,5602.72,5602.72,204
2002/6/6,13:09:00,5604.51,5604.51,5604.51,5604.51,246
2002/6/6,13:10:00,5598.13,5598.13,5598.13,5598.13,201
2002/6/6,13:11:00,5597.48,5597.48,5597.48,5597.48,180
2002/6/6,13:12:00,5598.97,5598.97,5598.97,5598.97,407
2002/6/6,13:13:00,5592.59,5592.59,5592.59,5592.59,238
2002/6/6,13:14:00,5592.70,5592.70,5592.70,5592.70,260
2002/6/6,13:15:00,5592.17,5592.17,5592.17,5592.17,245
2002/6/6,13:16:00,5593.24,5593.24,5593.24,5593.24,278
2002/6/6,13:17:00,5599.19,5599.19,5599.19,5599.19,204
2002/6/6,13:18:00,5597.71,5597.71,5597.71,5597.71,214
2002/6/6,13:19:00,5600.37,5600.37,5600.37,5600.37,207
2002/6/6,13:20:00,5597.70,5597.70,5597.70,5597.70,182
2002/6/6,13:21:00,5606.24,5606.24,5606.24,5606.24,206
2002/6/6,13:22:00,5606.13,5606.13,5606.13,5606.13,223
2002/6/6,13:23:00,5604.01,5604.01,5604.01,5604.01,234
2002/6/6,13:24:00,5600.25,5600.25,5600.25,5600.25,231
2002/6/6,13:25:00,5597.87,5597.87,5597.87,5597.87,318
2002/6/6,13:26:00,5594.31,5594.31,5594.31,5594.31,278
2002/6/6,13:27:00,5592.15,5592.15,5592.15,5592.15,410
2002/6/6,13:28:00,5584.84,5584.84,5584.84,5584.84,501
2002/6/6,13:29:00,5582.58,5582.58,5582.58,5582.58,579
2002/6/6,13:30:00,5591.02,5591.02,5591.02,5591.02,2458
2002/6/7,09:00:00,5591.02,5591.02,5591.02,5591.02,0
2002/6/7,09:01:00,5472.62,5472.62,5472.62,5472.62,0
2002/6/7,09:02:00,5462.99,5462.99,5462.99,5462.99,2953
2002/6/7,09:03:00,5455.49,5455.49,5455.49,5455.49,986
2002/6/7,09:04:00,5461.25,5461.25,5461.25,5461.25,1085
2002/6/7,09:05:00,5469.34,5469.34,5469.34,5469.34,811
2002/6/7,09:06:00,5477.50,5477.50,5477.50,5477.50,671
2002/6/7,09:07:00,5484.34,5484.34,5484.34,5484.34,791
2002/6/7,09:08:00,5491.63,5491.63,5491.63,5491.63,1030
2002/6/7,09:09:00,5492.36,5492.36,5492.36,5492.36,797
2002/6/7,09:10:00,5496.34,5496.34,5496.34,5496.34,605
2002/6/7,09:11:00,5491.88,5491.88,5491.88,5491.88,683
2002/6/7,09:12:00,5491.57,5491.57,5491.57,5491.57,649
2002/6/7,09:13:00,5491.33,5491.33,5491.33,5491.33,595
2002/6/7,09:14:00,5494.23,5494.23,5494.23,5494.23,579
2002/6/7,09:15:00,5494.80,5494.80,5494.80,5494.80,440
2002/6/7,09:16:00,5497.84,5497.84,5497.84,5497.84,532
2002/6/7,09:17:00,5496.51,5496.51,5496.51,5496.51,419
2002/6/7,09:18:00,5502.62,5502.62,5502.62,5502.62,478
2002/6/7,09:19:00,5503.66,5503.66,5503.66,5503.66,365
2002/6/7,09:20:00,5505.22,5505.22,5505.22,5505.22,426
2002/6/7,09:21:00,5509.84,5509.84,5509.84,5509.84,443
2002/6/7,09:22:00,5516.04,5516.04,5516.04,5516.04,479
2002/6/7,09:23:00,5522.08,5522.08,5522.08,5522.08,560
2002/6/7,09:24:00,5522.15,5522.15,5522.15,5522.15,495
2002/6/7,09:25:00,5520.74,5520.74,5520.74,5520.74,516
2002/6/7,09:26:00,5522.29,5522.29,5522.29,5522.29,484
2002/6/7,09:27:00,5522.67,5522.67,5522.67,5522.67,410
2002/6/7,09:28:00,5516.97,5516.97,5516.97,5516.97,311
2002/6/7,09:29:00,5515.71,5515.71,5515.71,5515.71,281
2002/6/7,09:30:00,5511.19,5511.19,5511.19,5511.19,342
2002/6/7,09:31:00,5510.48,5510.48,5510.48,5510.48,352
2002/6/7,09:32:00,5503.21,5503.21,5503.21,5503.21,353
2002/6/7,09:33:00,5499.66,5499.66,5499.66,5499.66,410
2002/6/7,09:34:00,5500.00,5500.00,5500.00,5500.00,368
2002/6/7,09:35:00,5498.94,5498.94,5498.94,5498.94,238
2002/6/7,09:36:00,5493.32,5493.32,5493.32,5493.32,271
2002/6/7,09:37:00,5494.97,5494.97,5494.97,5494.97,318
2002/6/7,09:38:00,5496.74,5496.74,5496.74,5496.74,465
2002/6/7,09:39:00,5500.82,5500.82,5500.82,5500.82,234
2002/6/7,09:40:00,5500.06,5500.06,5500.06,5500.06,197
2002/6/7,09:41:00,5499.57,5499.57,5499.57,5499.57,181
2002/6/7,09:42:00,5500.18,5500.18,5500.18,5500.18,167
2002/6/7,09:43:00,5500.74,5500.74,5500.74,5500.74,169
2002/6/7,09:44:00,5499.95,5499.95,5499.95,5499.95,131
2002/6/7,09:45:00,5499.78,5499.78,5499.78,5499.78,152
2002/6/7,09:46:00,5499.43,5499.43,5499.43,5499.43,182
2002/6/7,09:47:00,5503.31,5503.31,5503.31,5503.31,228
2002/6/7,09:48:00,5504.95,5504.95,5504.95,5504.95,244
2002/6/7,09:49:00,5507.83,5507.83,5507.83,5507.83,206
2002/6/7,09:50:00,5513.26,5513.26,5513.26,5513.26,222
2002/6/7,09:51:00,5517.94,5517.94,5517.94,5517.94,236
2002/6/7,09:52:00,5520.01,5520.01,5520.01,5520.01,380
2002/6/7,09:53:00,5521.44,5521.44,5521.44,5521.44,371
2002/6/7,09:54:00,5522.71,5522.71,5522.71,5522.71,368
2002/6/7,09:55:00,5523.82,5523.82,5523.82,5523.82,332
2002/6/7,09:56:00,5523.38,5523.38,5523.38,5523.38,265
2002/6/7,09:57:00,5520.94,5520.94,5520.94,5520.94,386
2002/6/7,09:58:00,5520.80,5520.80,5520.80,5520.80,276
2002/6/7,09:59:00,5518.03,5518.03,5518.03,5518.03,262
2002/6/7,10:00:00,5519.30,5519.30,5519.30,5519.30,244
2002/6/7,10:01:00,5517.78,5517.78,5517.78,5517.78,214
2002/6/7,10:02:00,5515.18,5515.18,5515.18,5515.18,248
2002/6/7,10:03:00,5520.84,5520.84,5520.84,5520.84,248
2002/6/7,10:04:00,5520.69,5520.69,5520.69,5520.69,296
2002/6/7,10:05:00,5518.73,5518.73,5518.73,5518.73,185
2002/6/7,10:06:00,5518.99,5518.99,5518.99,5518.99,185
2002/6/7,10:07:00,5518.92,5518.92,5518.92,5518.92,190
2002/6/7,10:08:00,5514.32,5514.32,5514.32,5514.32,183
2002/6/7,10:09:00,5516.64,5516.64,5516.64,5516.64,165
2002/6/7,10:10:00,5513.31,5513.31,5513.31,5513.31,137
2002/6/7,10:11:00,5510.75,5510.75,5510.75,5510.75,162
2002/6/7,10:12:00,5505.79,5505.79,5505.79,5505.79,176
2002/6/7,10:13:00,5509.00,5509.00,5509.00,5509.00,184
2002/6/7,10:14:00,5503.36,5503.36,5503.36,5503.36,154
2002/6/7,10:15:00,5504.96,5504.96,5504.96,5504.96,196
2002/6/7,10:16:00,5500.41,5500.41,5500.41,5500.41,230
2002/6/7,10:17:00,5495.58,5495.58,5495.58,5495.58,305
2002/6/7,10:18:00,5494.52,5494.52,5494.52,5494.52,265
2002/6/7,10:19:00,5491.94,5491.94,5491.94,5491.94,219
2002/6/7,10:20:00,5492.08,5492.08,5492.08,5492.08,226
2002/6/7,10:21:00,5482.76,5482.76,5482.76,5482.76,322
2002/6/7,10:22:00,5486.69,5486.69,5486.69,5486.69,304
2002/6/7,10:23:00,5482.92,5482.92,5482.92,5482.92,246
2002/6/7,10:24:00,5482.04,5482.04,5482.04,5482.04,319
2002/6/7,10:25:00,5483.46,5483.46,5483.46,5483.46,283
2002/6/7,10:26:00,5476.34,5476.34,5476.34,5476.34,253
2002/6/7,10:27:00,5475.65,5475.65,5475.65,5475.65,284
2002/6/7,10:28:00,5473.85,5473.85,5473.85,5473.85,286
2002/6/7,10:29:00,5472.90,5472.90,5472.90,5472.90,233
2002/6/7,10:30:00,5472.09,5472.09,5472.09,5472.09,443
2002/6/7,10:31:00,5472.71,5472.71,5472.71,5472.71,419
2002/6/7,10:32:00,5473.78,5473.78,5473.78,5473.78,523
2002/6/7,10:33:00,5476.71,5476.71,5476.71,5476.71,298
2002/6/7,10:34:00,5475.09,5475.09,5475.09,5475.09,293
2002/6/7,10:35:00,5480.20,5480.20,5480.20,5480.20,196
2002/6/7,10:36:00,5485.05,5485.05,5485.05,5485.05,207
2002/6/7,10:37:00,5480.89,5480.89,5480.89,5480.89,212
2002/6/7,10:38:00,5488.42,5488.42,5488.42,5488.42,160
2002/6/7,10:39:00,5489.51,5489.51,5489.51,5489.51,170
2002/6/7,10:40:00,5490.92,5490.92,5490.92,5490.92,154
2002/6/7,10:41:00,5493.96,5493.96,5493.96,5493.96,151
2002/6/7,10:42:00,5496.15,5496.15,5496.15,5496.15,158
2002/6/7,10:43:00,5493.90,5493.90,5493.90,5493.90,179
2002/6/7,10:44:00,5495.60,5495.60,5495.60,5495.60,140
2002/6/7,10:45:00,5494.48,5494.48,5494.48,5494.48,112
2002/6/7,10:46:00,5493.90,5493.90,5493.90,5493.90,165
2002/6/7,10:47:00,5489.88,5489.88,5489.88,5489.88,134
2002/6/7,10:48:00,5491.05,5491.05,5491.05,5491.05,117
2002/6/7,10:49:00,5485.79,5485.79,5485.79,5485.79,95
2002/6/7,10:50:00,5483.85,5483.85,5483.85,5483.85,91
2002/6/7,10:51:00,5482.20,5482.20,5482.20,5482.20,132
2002/6/7,10:52:00,5489.01,5489.01,5489.01,5489.01,125
2002/6/7,10:53:00,5483.80,5483.80,5483.80,5483.80,149
2002/6/7,10:54:00,5489.13,5489.13,5489.13,5489.13,103
2002/6/7,10:55:00,5489.01,5489.01,5489.01,5489.01,86
2002/6/7,10:56:00,5489.59,5489.59,5489.59,5489.59,120
2002/6/7,10:57:00,5484.40,5484.40,5484.40,5484.40,113
2002/6/7,10:58:00,5489.58,5489.58,5489.58,5489.58,87
2002/6/7,10:59:00,5489.50,5489.50,5489.50,5489.50,95
2002/6/7,11:00:00,5488.67,5488.67,5488.67,5488.67,90
2002/6/7,11:01:00,5488.46,5488.46,5488.46,5488.46,85
2002/6/7,11:02:00,5488.93,5488.93,5488.93,5488.93,106
2002/6/7,11:03:00,5488.11,5488.11,5488.11,5488.11,97
2002/6/7,11:04:00,5487.78,5487.78,5487.78,5487.78,73
2002/6/7,11:05:00,5489.07,5489.07,5489.07,5489.07,98
2002/6/7,11:06:00,5488.24,5488.24,5488.24,5488.24,86
2002/6/7,11:07:00,5489.63,5489.63,5489.63,5489.63,121
2002/6/7,11:08:00,5488.35,5488.35,5488.35,5488.35,103
2002/6/7,11:09:00,5489.63,5489.63,5489.63,5489.63,135
2002/6/7,11:10:00,5489.99,5489.99,5489.99,5489.99,100
2002/6/7,11:11:00,5489.70,5489.70,5489.70,5489.70,116
2002/6/7,11:12:00,5486.75,5486.75,5486.75,5486.75,116
2002/6/7,11:13:00,5490.66,5490.66,5490.66,5490.66,120
2002/6/7,11:14:00,5492.18,5492.18,5492.18,5492.18,120
2002/6/7,11:15:00,5491.47,5491.47,5491.47,5491.47,85
2002/6/7,11:16:00,5492.58,5492.58,5492.58,5492.58,103
2002/6/7,11:17:00,5490.99,5490.99,5490.99,5490.99,140
2002/6/7,11:18:00,5493.61,5493.61,5493.61,5493.61,113
2002/6/7,11:19:00,5487.17,5487.17,5487.17,5487.17,104
2002/6/7,11:20:00,5494.02,5494.02,5494.02,5494.02,117
2002/6/7,11:21:00,5489.22,5489.22,5489.22,5489.22,111
2002/6/7,11:22:00,5493.86,5493.86,5493.86,5493.86,108
2002/6/7,11:23:00,5492.04,5492.04,5492.04,5492.04,75
2002/6/7,11:24:00,5493.05,5493.05,5493.05,5493.05,86
2002/6/7,11:25:00,5494.59,5494.59,5494.59,5494.59,92
2002/6/7,11:26:00,5497.91,5497.91,5497.91,5497.91,108
2002/6/7,11:27:00,5498.36,5498.36,5498.36,5498.36,109
2002/6/7,11:28:00,5498.40,5498.40,5498.40,5498.40,83
2002/6/7,11:29:00,5497.90,5497.90,5497.90,5497.90,103
2002/6/7,11:30:00,5502.94,5502.94,5502.94,5502.94,128
2002/6/7,11:31:00,5503.39,5503.39,5503.39,5503.39,161
2002/6/7,11:32:00,5503.42,5503.42,5503.42,5503.42,197
2002/6/7,11:33:00,5504.21,5504.21,5504.21,5504.21,185
2002/6/7,11:34:00,5505.73,5505.73,5505.73,5505.73,155
2002/6/7,11:35:00,5504.97,5504.97,5504.97,5504.97,130
2002/6/7,11:36:00,5502.15,5502.15,5502.15,5502.15,145
2002/6/7,11:37:00,5503.81,5503.81,5503.81,5503.81,178
2002/6/7,11:38:00,5501.81,5501.81,5501.81,5501.81,135
2002/6/7,11:39:00,5502.79,5502.79,5502.79,5502.79,148
2002/6/7,11:40:00,5499.91,5499.91,5499.91,5499.91,109
2002/6/7,11:41:00,5500.05,5500.05,5500.05,5500.05,93
2002/6/7,11:42:00,5500.84,5500.84,5500.84,5500.84,84
2002/6/7,11:43:00,5501.05,5501.05,5501.05,5501.05,108
2002/6/7,11:44:00,5499.90,5499.90,5499.90,5499.90,117
2002/6/7,11:45:00,5498.62,5498.62,5498.62,5498.62,101
2002/6/7,11:46:00,5496.69,5496.69,5496.69,5496.69,99
2002/6/7,11:47:00,5496.77,5496.77,5496.77,5496.77,128
2002/6/7,11:48:00,5497.31,5497.31,5497.31,5497.31,127
2002/6/7,11:49:00,5492.87,5492.87,5492.87,5492.87,125
2002/6/7,11:50:00,5490.14,5490.14,5490.14,5490.14,207
2002/6/7,11:51:00,5485.54,5485.54,5485.54,5485.54,196
2002/6/7,11:52:00,5484.02,5484.02,5484.02,5484.02,376
2002/6/7,11:53:00,5487.38,5487.38,5487.38,5487.38,267
2002/6/7,11:54:00,5480.16,5480.16,5480.16,5480.16,192
2002/6/7,11:55:00,5478.72,5478.72,5478.72,5478.72,217
2002/6/7,11:56:00,5478.62,5478.62,5478.62,5478.62,164
2002/6/7,11:57:00,5480.51,5480.51,5480.51,5480.51,163
2002/6/7,11:58:00,5482.50,5482.50,5482.50,5482.50,212
2002/6/7,11:59:00,5479.03,5479.03,5479.03,5479.03,203
2002/6/7,12:00:00,5477.39,5477.39,5477.39,5477.39,189
2002/6/7,12:01:00,5474.88,5474.88,5474.88,5474.88,250
2002/6/7,12:02:00,5472.92,5472.92,5472.92,5472.92,214
2002/6/7,12:03:00,5472.91,5472.91,5472.91,5472.91,248
2002/6/7,12:04:00,5471.61,5471.61,5471.61,5471.61,250
2002/6/7,12:05:00,5471.67,5471.67,5471.67,5471.67,164
2002/6/7,12:06:00,5473.66,5473.66,5473.66,5473.66,170
2002/6/7,12:07:00,5476.12,5476.12,5476.12,5476.12,206
2002/6/7,12:08:00,5471.81,5471.81,5471.81,5471.81,153
2002/6/7,12:09:00,5475.30,5475.30,5475.30,5475.30,129
2002/6/7,12:10:00,5474.20,5474.20,5474.20,5474.20,117
2002/6/7,12:11:00,5475.74,5475.74,5475.74,5475.74,272
2002/6/7,12:12:00,5479.67,5479.67,5479.67,5479.67,358
2002/6/7,12:13:00,5479.44,5479.44,5479.44,5479.44,165
2002/6/7,12:14:00,5476.54,5476.54,5476.54,5476.54,131
2002/6/7,12:15:00,5480.06,5480.06,5480.06,5480.06,115
2002/6/7,12:16:00,5480.27,5480.27,5480.27,5480.27,141
2002/6/7,12:17:00,5481.31,5481.31,5481.31,5481.31,106
2002/6/7,12:18:00,5481.54,5481.54,5481.54,5481.54,79
2002/6/7,12:19:00,5480.42,5480.42,5480.42,5480.42,76
2002/6/7,12:20:00,5482.56,5482.56,5482.56,5482.56,104
2002/6/7,12:21:00,5478.83,5478.83,5478.83,5478.83,103
2002/6/7,12:22:00,5484.53,5484.53,5484.53,5484.53,136
2002/6/7,12:23:00,5484.17,5484.17,5484.17,5484.17,90
2002/6/7,12:24:00,5485.01,5485.01,5485.01,5485.01,111
2002/6/7,12:25:00,5481.37,5481.37,5481.37,5481.37,129
2002/6/7,12:26:00,5485.84,5485.84,5485.84,5485.84,106
2002/6/7,12:27:00,5485.41,5485.41,5485.41,5485.41,142
2002/6/7,12:28:00,5485.16,5485.16,5485.16,5485.16,117
2002/6/7,12:29:00,5478.05,5478.05,5478.05,5478.05,92
2002/6/7,12:30:00,5483.78,5483.78,5483.78,5483.78,121
2002/6/7,12:31:00,5485.13,5485.13,5485.13,5485.13,148
2002/6/7,12:32:00,5478.65,5478.65,5478.65,5478.65,226
2002/6/7,12:33:00,5478.84,5478.84,5478.84,5478.84,200
2002/6/7,12:34:00,5477.27,5477.27,5477.27,5477.27,234
2002/6/7,12:35:00,5477.58,5477.58,5477.58,5477.58,214
2002/6/7,12:36:00,5473.81,5473.81,5473.81,5473.81,245
2002/6/7,12:37:00,5470.58,5470.58,5470.58,5470.58,340
2002/6/7,12:38:00,5465.32,5465.32,5465.32,5465.32,284
2002/6/7,12:39:00,5468.19,5468.19,5468.19,5468.19,210
2002/6/7,12:40:00,5466.16,5466.16,5466.16,5466.16,374
2002/6/7,12:41:00,5458.48,5458.48,5458.48,5458.48,363
2002/6/7,12:42:00,5457.04,5457.04,5457.04,5457.04,495
2002/6/7,12:43:00,5457.13,5457.13,5457.13,5457.13,470
2002/6/7,12:44:00,5452.61,5452.61,5452.61,5452.61,302
2002/6/7,12:45:00,5453.14,5453.14,5453.14,5453.14,374
2002/6/7,12:46:00,5451.83,5451.83,5451.83,5451.83,309
2002/6/7,12:47:00,5451.94,5451.94,5451.94,5451.94,368
2002/6/7,12:48:00,5451.47,5451.47,5451.47,5451.47,343
2002/6/7,12:49:00,5449.49,5449.49,5449.49,5449.49,316
2002/6/7,12:50:00,5450.45,5450.45,5450.45,5450.45,215
2002/6/7,12:51:00,5452.09,5452.09,5452.09,5452.09,282
2002/6/7,12:52:00,5451.15,5451.15,5451.15,5451.15,251
2002/6/7,12:53:00,5455.14,5455.14,5455.14,5455.14,225
2002/6/7,12:54:00,5456.75,5456.75,5456.75,5456.75,160
2002/6/7,12:55:00,5454.61,5454.61,5454.61,5454.61,161
2002/6/7,12:56:00,5455.09,5455.09,5455.09,5455.09,233
2002/6/7,12:57:00,5454.51,5454.51,5454.51,5454.51,182
2002/6/7,12:58:00,5455.66,5455.66,5455.66,5455.66,138
2002/6/7,12:59:00,5454.22,5454.22,5454.22,5454.22,137
2002/6/7,13:00:00,5458.46,5458.46,5458.46,5458.46,131
2002/6/7,13:01:00,5454.73,5454.73,5454.73,5454.73,155
2002/6/7,13:02:00,5451.25,5451.25,5451.25,5451.25,204
2002/6/7,13:03:00,5448.39,5448.39,5448.39,5448.39,157
2002/6/7,13:04:00,5444.03,5444.03,5444.03,5444.03,179
2002/6/7,13:05:00,5442.74,5442.74,5442.74,5442.74,285
2002/6/7,13:06:00,5441.58,5441.58,5441.58,5441.58,294
2002/6/7,13:07:00,5438.10,5438.10,5438.10,5438.10,400
2002/6/7,13:08:00,5432.53,5432.53,5432.53,5432.53,391
2002/6/7,13:09:00,5431.05,5431.05,5431.05,5431.05,469
2002/6/7,13:10:00,5428.89,5428.89,5428.89,5428.89,421
2002/6/7,13:11:00,5426.02,5426.02,5426.02,5426.02,427
2002/6/7,13:12:00,5423.26,5423.26,5423.26,5423.26,380
2002/6/7,13:13:00,5426.17,5426.17,5426.17,5426.17,387
2002/6/7,13:14:00,5428.48,5428.48,5428.48,5428.48,332
2002/6/7,13:15:00,5430.24,5430.24,5430.24,5430.24,332
2002/6/7,13:16:00,5430.70,5430.70,5430.70,5430.70,306
2002/6/7,13:17:00,5433.09,5433.09,5433.09,5433.09,270
2002/6/7,13:18:00,5430.72,5430.72,5430.72,5430.72,194
2002/6/7,13:19:00,5434.19,5434.19,5434.19,5434.19,211
2002/6/7,13:20:00,5435.21,5435.21,5435.21,5435.21,202
2002/6/7,13:21:00,5431.74,5431.74,5431.74,5431.74,192
2002/6/7,13:22:00,5434.30,5434.30,5434.30,5434.30,231
2002/6/7,13:23:00,5432.31,5432.31,5432.31,5432.31,191
2002/6/7,13:24:00,5434.30,5434.30,5434.30,5434.30,261
2002/6/7,13:25:00,5436.00,5436.00,5436.00,5436.00,215
2002/6/7,13:26:00,5435.32,5435.32,5435.32,5435.32,285
2002/6/7,13:27:00,5428.19,5428.19,5428.19,5428.19,362
2002/6/7,13:28:00,5425.51,5425.51,5425.51,5425.51,438
2002/6/7,13:29:00,5423.69,5423.69,5423.69,5423.69,500
2002/6/7,13:30:00,5433.02,5433.02,5433.02,5433.02,2157
2002/6/10,09:00:00,5433.02,5433.02,5433.02,5433.02,0
2002/6/10,09:01:00,5477.01,5477.01,5477.01,5477.01,0
2002/6/10,09:02:00,5492.12,5492.12,5492.12,5492.12,5226
2002/6/10,09:03:00,5498.27,5498.27,5498.27,5498.27,592
2002/6/10,09:04:00,5497.74,5497.74,5497.74,5497.74,594
2002/6/10,09:05:00,5491.15,5491.15,5491.15,5491.15,477
2002/6/10,09:06:00,5477.49,5477.49,5477.49,5477.49,487
2002/6/10,09:07:00,5479.94,5479.94,5479.94,5479.94,496
2002/6/10,09:08:00,5477.13,5477.13,5477.13,5477.13,555
2002/6/10,09:09:00,5475.25,5475.25,5475.25,5475.25,412
2002/6/10,09:10:00,5474.71,5474.71,5474.71,5474.71,443
2002/6/10,09:11:00,5475.93,5475.93,5475.93,5475.93,444
2002/6/10,09:12:00,5471.32,5471.32,5471.32,5471.32,518
2002/6/10,09:13:00,5465.91,5465.91,5465.91,5465.91,392
2002/6/10,09:14:00,5459.55,5459.55,5459.55,5459.55,398
2002/6/10,09:15:00,5454.07,5454.07,5454.07,5454.07,329
2002/6/10,09:16:00,5452.76,5452.76,5452.76,5452.76,326
2002/6/10,09:17:00,5447.01,5447.01,5447.01,5447.01,451
2002/6/10,09:18:00,5443.83,5443.83,5443.83,5443.83,324
2002/6/10,09:19:00,5442.64,5442.64,5442.64,5442.64,288
2002/6/10,09:20:00,5444.70,5444.70,5444.70,5444.70,226
2002/6/10,09:21:00,5453.81,5453.81,5453.81,5453.81,305
2002/6/10,09:22:00,5453.92,5453.92,5453.92,5453.92,315
2002/6/10,09:23:00,5458.48,5458.48,5458.48,5458.48,297
2002/6/10,09:24:00,5468.48,5468.48,5468.48,5468.48,357
2002/6/10,09:25:00,5469.45,5469.45,5469.45,5469.45,389
2002/6/10,09:26:00,5471.73,5471.73,5471.73,5471.73,316
2002/6/10,09:27:00,5478.12,5478.12,5478.12,5478.12,381
2002/6/10,09:28:00,5476.95,5476.95,5476.95,5476.95,231
2002/6/10,09:29:00,5479.83,5479.83,5479.83,5479.83,236
2002/6/10,09:30:00,5476.67,5476.67,5476.67,5476.67,263
2002/6/10,09:31:00,5478.93,5478.93,5478.93,5478.93,280
2002/6/10,09:32:00,5474.87,5474.87,5474.87,5474.87,230
2002/6/10,09:33:00,5475.65,5475.65,5475.65,5475.65,193
2002/6/10,09:34:00,5478.46,5478.46,5478.46,5478.46,222
2002/6/10,09:35:00,5477.23,5477.23,5477.23,5477.23,227
2002/6/10,09:36:00,5477.81,5477.81,5477.81,5477.81,194
2002/6/10,09:37:00,5477.49,5477.49,5477.49,5477.49,220
2002/6/10,09:38:00,5482.74,5482.74,5482.74,5482.74,214
2002/6/10,09:39:00,5486.69,5486.69,5486.69,5486.69,246
2002/6/10,09:40:00,5484.24,5484.24,5484.24,5484.24,238
2002/6/10,09:41:00,5486.92,5486.92,5486.92,5486.92,256
2002/6/10,09:42:00,5488.17,5488.17,5488.17,5488.17,277
2002/6/10,09:43:00,5489.41,5489.41,5489.41,5489.41,234
2002/6/10,09:44:00,5498.47,5498.47,5498.47,5498.47,293
2002/6/10,09:45:00,5499.71,5499.71,5499.71,5499.71,285
2002/6/10,09:46:00,5502.30,5502.30,5502.30,5502.30,298
2002/6/10,09:47:00,5505.19,5505.19,5505.19,5505.19,537
2002/6/10,09:48:00,5507.00,5507.00,5507.00,5507.00,684
2002/6/10,09:49:00,5509.57,5509.57,5509.57,5509.57,452
2002/6/10,09:50:00,5514.16,5514.16,5514.16,5514.16,500
2002/6/10,09:51:00,5514.69,5514.69,5514.69,5514.69,498
2002/6/10,09:52:00,5506.80,5506.80,5506.80,5506.80,458
2002/6/10,09:53:00,5507.40,5507.40,5507.40,5507.40,329
2002/6/10,09:54:00,5504.27,5504.27,5504.27,5504.27,273
2002/6/10,09:55:00,5503.55,5503.55,5503.55,5503.55,275
2002/6/10,09:56:00,5499.89,5499.89,5499.89,5499.89,230
2002/6/10,09:57:00,5498.96,5498.96,5498.96,5498.96,264
2002/6/10,09:58:00,5495.79,5495.79,5495.79,5495.79,206
2002/6/10,09:59:00,5492.91,5492.91,5492.91,5492.91,185
2002/6/10,10:00:00,5495.80,5495.80,5495.80,5495.80,179
2002/6/10,10:01:00,5495.26,5495.26,5495.26,5495.26,161
2002/6/10,10:02:00,5496.22,5496.22,5496.22,5496.22,322
2002/6/10,10:03:00,5494.52,5494.52,5494.52,5494.52,197
2002/6/10,10:04:00,5505.07,5505.07,5505.07,5505.07,179
2002/6/10,10:05:00,5505.29,5505.29,5505.29,5505.29,157
2002/6/10,10:06:00,5506.29,5506.29,5506.29,5506.29,152
2002/6/10,10:07:00,5504.58,5504.58,5504.58,5504.58,159
2002/6/10,10:08:00,5498.16,5498.16,5498.16,5498.16,123
2002/6/10,10:09:00,5497.25,5497.25,5497.25,5497.25,137
2002/6/10,10:10:00,5497.84,5497.84,5497.84,5497.84,137
2002/6/10,10:11:00,5492.68,5492.68,5492.68,5492.68,147
2002/6/10,10:12:00,5496.63,5496.63,5496.63,5496.63,153
2002/6/10,10:13:00,5491.38,5491.38,5491.38,5491.38,138
2002/6/10,10:14:00,5496.17,5496.17,5496.17,5496.17,145
2002/6/10,10:15:00,5493.66,5493.66,5493.66,5493.66,120
2002/6/10,10:16:00,5493.00,5493.00,5493.00,5493.00,111
2002/6/10,10:17:00,5497.83,5497.83,5497.83,5497.83,138
2002/6/10,10:18:00,5495.26,5495.26,5495.26,5495.26,103
2002/6/10,10:19:00,5496.06,5496.06,5496.06,5496.06,190
2002/6/10,10:20:00,5497.08,5497.08,5497.08,5497.08,144
2002/6/10,10:21:00,5496.86,5496.86,5496.86,5496.86,131
2002/6/10,10:22:00,5497.07,5497.07,5497.07,5497.07,116
2002/6/10,10:23:00,5490.79,5490.79,5490.79,5490.79,98
2002/6/10,10:24:00,5499.94,5499.94,5499.94,5499.94,140
2002/6/10,10:25:00,5498.62,5498.62,5498.62,5498.62,106
2002/6/10,10:26:00,5497.66,5497.66,5497.66,5497.66,118
2002/6/10,10:27:00,5496.07,5496.07,5496.07,5496.07,100
2002/6/10,10:28:00,5492.56,5492.56,5492.56,5492.56,98
2002/6/10,10:29:00,5495.04,5495.04,5495.04,5495.04,104
2002/6/10,10:30:00,5489.52,5489.52,5489.52,5489.52,94
2002/6/10,10:31:00,5495.72,5495.72,5495.72,5495.72,98
2002/6/10,10:32:00,5494.81,5494.81,5494.81,5494.81,123
2002/6/10,10:33:00,5494.87,5494.87,5494.87,5494.87,111
2002/6/10,10:34:00,5495.10,5495.10,5495.10,5495.10,98
2002/6/10,10:35:00,5497.58,5497.58,5497.58,5497.58,94
2002/6/10,10:36:00,5497.82,5497.82,5497.82,5497.82,118
2002/6/10,10:37:00,5498.45,5498.45,5498.45,5498.45,112
2002/6/10,10:38:00,5495.14,5495.14,5495.14,5495.14,107
2002/6/10,10:39:00,5500.10,5500.10,5500.10,5500.10,108
2002/6/10,10:40:00,5491.55,5491.55,5491.55,5491.55,115
2002/6/10,10:41:00,5490.54,5490.54,5490.54,5490.54,111
2002/6/10,10:42:00,5494.56,5494.56,5494.56,5494.56,126
2002/6/10,10:43:00,5495.57,5495.57,5495.57,5495.57,104
2002/6/10,10:44:00,5494.49,5494.49,5494.49,5494.49,79
2002/6/10,10:45:00,5493.15,5493.15,5493.15,5493.15,82
2002/6/10,10:46:00,5496.24,5496.24,5496.24,5496.24,86
2002/6/10,10:47:00,5495.20,5495.20,5495.20,5495.20,88
2002/6/10,10:48:00,5496.63,5496.63,5496.63,5496.63,96
2002/6/10,10:49:00,5492.10,5492.10,5492.10,5492.10,69
2002/6/10,10:50:00,5488.72,5488.72,5488.72,5488.72,128
2002/6/10,10:51:00,5493.58,5493.58,5493.58,5493.58,102
2002/6/10,10:52:00,5495.18,5495.18,5495.18,5495.18,121
2002/6/10,10:53:00,5494.09,5494.09,5494.09,5494.09,146
2002/6/10,10:54:00,5495.00,5495.00,5495.00,5495.00,108
2002/6/10,10:55:00,5493.27,5493.27,5493.27,5493.27,97
2002/6/10,10:56:00,5496.62,5496.62,5496.62,5496.62,154
2002/6/10,10:57:00,5498.17,5498.17,5498.17,5498.17,176
2002/6/10,10:58:00,5496.79,5496.79,5496.79,5496.79,151
2002/6/10,10:59:00,5497.15,5497.15,5497.15,5497.15,130
2002/6/10,11:00:00,5492.89,5492.89,5492.89,5492.89,129
2002/6/10,11:01:00,5495.72,5495.72,5495.72,5495.72,85
2002/6/10,11:02:00,5499.09,5499.09,5499.09,5499.09,116
2002/6/10,11:03:00,5499.84,5499.84,5499.84,5499.84,99
2002/6/10,11:04:00,5500.23,5500.23,5500.23,5500.23,111
2002/6/10,11:05:00,5499.92,5499.92,5499.92,5499.92,100
2002/6/10,11:06:00,5501.79,5501.79,5501.79,5501.79,102
2002/6/10,11:07:00,5502.01,5502.01,5502.01,5502.01,125
2002/6/10,11:08:00,5504.14,5504.14,5504.14,5504.14,146
2002/6/10,11:09:00,5505.60,5505.60,5505.60,5505.60,133
2002/6/10,11:10:00,5503.07,5503.07,5503.07,5503.07,131
2002/6/10,11:11:00,5504.18,5504.18,5504.18,5504.18,136
2002/6/10,11:12:00,5506.46,5506.46,5506.46,5506.46,217
2002/6/10,11:13:00,5501.77,5501.77,5501.77,5501.77,184
2002/6/10,11:14:00,5504.77,5504.77,5504.77,5504.77,145
2002/6/10,11:15:00,5509.03,5509.03,5509.03,5509.03,154
2002/6/10,11:16:00,5500.76,5500.76,5500.76,5500.76,179
2002/6/10,11:17:00,5501.29,5501.29,5501.29,5501.29,144
2002/6/10,11:18:00,5508.57,5508.57,5508.57,5508.57,165
2002/6/10,11:19:00,5507.57,5507.57,5507.57,5507.57,135
2002/6/10,11:20:00,5507.74,5507.74,5507.74,5507.74,113
2002/6/10,11:21:00,5508.56,5508.56,5508.56,5508.56,120
2002/6/10,11:22:00,5508.55,5508.55,5508.55,5508.55,122
2002/6/10,11:23:00,5505.55,5505.55,5505.55,5505.55,95
2002/6/10,11:24:00,5500.60,5500.60,5500.60,5500.60,101
2002/6/10,11:25:00,5506.42,5506.42,5506.42,5506.42,93
2002/6/10,11:26:00,5503.27,5503.27,5503.27,5503.27,159
2002/6/10,11:27:00,5500.70,5500.70,5500.70,5500.70,137
2002/6/10,11:28:00,5504.66,5504.66,5504.66,5504.66,173
2002/6/10,11:29:00,5507.61,5507.61,5507.61,5507.61,137
2002/6/10,11:30:00,5507.88,5507.88,5507.88,5507.88,184
2002/6/10,11:31:00,5504.89,5504.89,5504.89,5504.89,184
2002/6/10,11:32:00,5505.43,5505.43,5505.43,5505.43,186
2002/6/10,11:33:00,5510.76,5510.76,5510.76,5510.76,181
2002/6/10,11:34:00,5503.37,5503.37,5503.37,5503.37,181
2002/6/10,11:35:00,5505.03,5505.03,5505.03,5505.03,172
2002/6/10,11:36:00,5506.10,5506.10,5506.10,5506.10,151
2002/6/10,11:37:00,5509.04,5509.04,5509.04,5509.04,169
2002/6/10,11:38:00,5505.84,5505.84,5505.84,5505.84,132
2002/6/10,11:39:00,5504.92,5504.92,5504.92,5504.92,139
2002/6/10,11:40:00,5509.03,5509.03,5509.03,5509.03,120
2002/6/10,11:41:00,5503.90,5503.90,5503.90,5503.90,126
2002/6/10,11:42:00,5511.42,5511.42,5511.42,5511.42,148
2002/6/10,11:43:00,5510.11,5510.11,5510.11,5510.11,138
2002/6/10,11:44:00,5507.29,5507.29,5507.29,5507.29,132
2002/6/10,11:45:00,5508.86,5508.86,5508.86,5508.86,169
2002/6/10,11:46:00,5508.94,5508.94,5508.94,5508.94,177
2002/6/10,11:47:00,5508.86,5508.86,5508.86,5508.86,158
2002/6/10,11:48:00,5508.92,5508.92,5508.92,5508.92,111
2002/6/10,11:49:00,5511.18,5511.18,5511.18,5511.18,107
2002/6/10,11:50:00,5507.77,5507.77,5507.77,5507.77,95
2002/6/10,11:51:00,5513.49,5513.49,5513.49,5513.49,109
2002/6/10,11:52:00,5506.71,5506.71,5506.71,5506.71,160
2002/6/10,11:53:00,5512.86,5512.86,5512.86,5512.86,136
2002/6/10,11:54:00,5513.34,5513.34,5513.34,5513.34,133
2002/6/10,11:55:00,5513.70,5513.70,5513.70,5513.70,142
2002/6/10,11:56:00,5513.14,5513.14,5513.14,5513.14,121
2002/6/10,11:57:00,5513.01,5513.01,5513.01,5513.01,134
2002/6/10,11:58:00,5507.13,5507.13,5507.13,5507.13,141
2002/6/10,11:59:00,5507.39,5507.39,5507.39,5507.39,141
2002/6/10,12:00:00,5512.73,5512.73,5512.73,5512.73,215
2002/6/10,12:01:00,5513.47,5513.47,5513.47,5513.47,274
2002/6/10,12:02:00,5516.81,5516.81,5516.81,5516.81,177
2002/6/10,12:03:00,5515.13,5515.13,5515.13,5515.13,170
2002/6/10,12:04:00,5515.57,5515.57,5515.57,5515.57,158
2002/6/10,12:05:00,5514.94,5514.94,5514.94,5514.94,144
2002/6/10,12:06:00,5519.20,5519.20,5519.20,5519.20,157
2002/6/10,12:07:00,5519.35,5519.35,5519.35,5519.35,139
2002/6/10,12:08:00,5518.32,5518.32,5518.32,5518.32,153
2002/6/10,12:09:00,5519.84,5519.84,5519.84,5519.84,168
2002/6/10,12:10:00,5520.18,5520.18,5520.18,5520.18,132
2002/6/10,12:11:00,5518.88,5518.88,5518.88,5518.88,131
2002/6/10,12:12:00,5513.34,5513.34,5513.34,5513.34,90
2002/6/10,12:13:00,5514.76,5514.76,5514.76,5514.76,83
2002/6/10,12:14:00,5509.29,5509.29,5509.29,5509.29,108
2002/6/10,12:15:00,5514.47,5514.47,5514.47,5514.47,99
2002/6/10,12:16:00,5506.79,5506.79,5506.79,5506.79,137
2002/6/10,12:17:00,5503.99,5503.99,5503.99,5503.99,146
2002/6/10,12:18:00,5502.26,5502.26,5502.26,5502.26,113
2002/6/10,12:19:00,5501.41,5501.41,5501.41,5501.41,129
2002/6/10,12:20:00,5507.46,5507.46,5507.46,5507.46,147
2002/6/10,12:21:00,5500.68,5500.68,5500.68,5500.68,163
2002/6/10,12:22:00,5499.96,5499.96,5499.96,5499.96,122
2002/6/10,12:23:00,5499.81,5499.81,5499.81,5499.81,111
2002/6/10,12:24:00,5498.45,5498.45,5498.45,5498.45,122
2002/6/10,12:25:00,5497.53,5497.53,5497.53,5497.53,98
2002/6/10,12:26:00,5500.96,5500.96,5500.96,5500.96,152
2002/6/10,12:27:00,5496.68,5496.68,5496.68,5496.68,145
2002/6/10,12:28:00,5496.02,5496.02,5496.02,5496.02,156
2002/6/10,12:29:00,5495.77,5495.77,5495.77,5495.77,119
2002/6/10,12:30:00,5495.90,5495.90,5495.90,5495.90,125
2002/6/10,12:31:00,5491.27,5491.27,5491.27,5491.27,139
2002/6/10,12:32:00,5490.14,5490.14,5490.14,5490.14,148
2002/6/10,12:33:00,5491.62,5491.62,5491.62,5491.62,106
2002/6/10,12:34:00,5492.09,5492.09,5492.09,5492.09,145
2002/6/10,12:35:00,5491.87,5491.87,5491.87,5491.87,115
2002/6/10,12:36:00,5492.35,5492.35,5492.35,5492.35,146
2002/6/10,12:37:00,5490.94,5490.94,5490.94,5490.94,188
2002/6/10,12:38:00,5495.13,5495.13,5495.13,5495.13,127
2002/6/10,12:39:00,5496.66,5496.66,5496.66,5496.66,181
2002/6/10,12:40:00,5496.26,5496.26,5496.26,5496.26,116
2002/6/10,12:41:00,5497.35,5497.35,5497.35,5497.35,150
2002/6/10,12:42:00,5497.58,5497.58,5497.58,5497.58,137
2002/6/10,12:43:00,5494.22,5494.22,5494.22,5494.22,162
2002/6/10,12:44:00,5497.79,5497.79,5497.79,5497.79,94
2002/6/10,12:45:00,5492.81,5492.81,5492.81,5492.81,103
2002/6/10,12:46:00,5494.80,5494.80,5494.80,5494.80,94
2002/6/10,12:47:00,5492.65,5492.65,5492.65,5492.65,101
2002/6/10,12:48:00,5490.93,5490.93,5490.93,5490.93,112
2002/6/10,12:49:00,5489.37,5489.37,5489.37,5489.37,104
2002/6/10,12:50:00,5489.46,5489.46,5489.46,5489.46,105
2002/6/10,12:51:00,5496.22,5496.22,5496.22,5496.22,105
2002/6/10,12:52:00,5497.16,5497.16,5497.16,5497.16,122
2002/6/10,12:53:00,5497.39,5497.39,5497.39,5497.39,109
2002/6/10,12:54:00,5494.22,5494.22,5494.22,5494.22,91
2002/6/10,12:55:00,5494.97,5494.97,5494.97,5494.97,95
2002/6/10,12:56:00,5501.14,5501.14,5501.14,5501.14,99
2002/6/10,12:57:00,5500.52,5500.52,5500.52,5500.52,102
2002/6/10,12:58:00,5500.85,5500.85,5500.85,5500.85,113
2002/6/10,12:59:00,5501.94,5501.94,5501.94,5501.94,121
2002/6/10,13:00:00,5502.03,5502.03,5502.03,5502.03,113
2002/6/10,13:01:00,5503.55,5503.55,5503.55,5503.55,122
2002/6/10,13:02:00,5503.72,5503.72,5503.72,5503.72,131
2002/6/10,13:03:00,5498.76,5498.76,5498.76,5498.76,124
2002/6/10,13:04:00,5498.77,5498.77,5498.77,5498.77,130
2002/6/10,13:05:00,5497.59,5497.59,5497.59,5497.59,115
2002/6/10,13:06:00,5503.70,5503.70,5503.70,5503.70,133
2002/6/10,13:07:00,5498.50,5498.50,5498.50,5498.50,135
2002/6/10,13:08:00,5504.18,5504.18,5504.18,5504.18,141
2002/6/10,13:09:00,5504.15,5504.15,5504.15,5504.15,134
2002/6/10,13:10:00,5504.53,5504.53,5504.53,5504.53,119
2002/6/10,13:11:00,5501.43,5501.43,5501.43,5501.43,129
2002/6/10,13:12:00,5499.58,5499.58,5499.58,5499.58,162
2002/6/10,13:13:00,5499.43,5499.43,5499.43,5499.43,168
2002/6/10,13:14:00,5497.54,5497.54,5497.54,5497.54,152
2002/6/10,13:15:00,5498.92,5498.92,5498.92,5498.92,151
2002/6/10,13:16:00,5498.12,5498.12,5498.12,5498.12,171
2002/6/10,13:17:00,5498.06,5498.06,5498.06,5498.06,181
2002/6/10,13:18:00,5494.82,5494.82,5494.82,5494.82,149
2002/6/10,13:19:00,5493.28,5493.28,5493.28,5493.28,174
2002/6/10,13:20:00,5491.87,5491.87,5491.87,5491.87,169
2002/6/10,13:21:00,5491.68,5491.68,5491.68,5491.68,233
2002/6/10,13:22:00,5490.85,5490.85,5490.85,5490.85,227
2002/6/10,13:23:00,5491.80,5491.80,5491.80,5491.80,222
2002/6/10,13:24:00,5493.82,5493.82,5493.82,5493.82,227
2002/6/10,13:25:00,5500.48,5500.48,5500.48,5500.48,245
2002/6/10,13:26:00,5498.56,5498.56,5498.56,5498.56,236
2002/6/10,13:27:00,5497.49,5497.49,5497.49,5497.49,334
2002/6/10,13:28:00,5495.54,5495.54,5495.54,5495.54,404
2002/6/10,13:29:00,5500.79,5500.79,5500.79,5500.79,431
2002/6/10,13:30:00,5499.33,5499.33,5499.33,5499.33,2145
2002/6/11,09:00:00,5499.33,5499.33,5499.33,5499.33,0
2002/6/11,09:01:00,5536.87,5536.87,5536.87,5536.87,0
2002/6/11,09:02:00,5540.56,5540.56,5540.56,5540.56,1734
2002/6/11,09:03:00,5534.50,5534.50,5534.50,5534.50,600
2002/6/11,09:04:00,5537.04,5537.04,5537.04,5537.04,513
2002/6/11,09:05:00,5539.18,5539.18,5539.18,5539.18,574
2002/6/11,09:06:00,5534.65,5534.65,5534.65,5534.65,537
2002/6/11,09:07:00,5532.67,5532.67,5532.67,5532.67,562
2002/6/11,09:08:00,5533.50,5533.50,5533.50,5533.50,522
2002/6/11,09:09:00,5533.50,5533.50,5533.50,5533.50,487
2002/6/11,09:10:00,5528.12,5528.12,5528.12,5528.12,471
2002/6/11,09:11:00,5524.14,5524.14,5524.14,5524.14,487
2002/6/11,09:12:00,5524.28,5524.28,5524.28,5524.28,570
2002/6/11,09:13:00,5525.10,5525.10,5525.10,5525.10,603
2002/6/11,09:14:00,5531.13,5531.13,5531.13,5531.13,636
2002/6/11,09:15:00,5527.41,5527.41,5527.41,5527.41,506
2002/6/11,09:16:00,5523.76,5523.76,5523.76,5523.76,422
2002/6/11,09:17:00,5519.80,5519.80,5519.80,5519.80,512
2002/6/11,09:18:00,5518.83,5518.83,5518.83,5518.83,424
2002/6/11,09:19:00,5511.02,5511.02,5511.02,5511.02,414
2002/6/11,09:20:00,5510.27,5510.27,5510.27,5510.27,405
2002/6/11,09:21:00,5507.04,5507.04,5507.04,5507.04,429
2002/6/11,09:22:00,5504.85,5504.85,5504.85,5504.85,374
2002/6/11,09:23:00,5504.66,5504.66,5504.66,5504.66,357
2002/6/11,09:24:00,5501.09,5501.09,5501.09,5501.09,361
2002/6/11,09:25:00,5502.79,5502.79,5502.79,5502.79,305
2002/6/11,09:26:00,5502.83,5502.83,5502.83,5502.83,381
2002/6/11,09:27:00,5503.63,5503.63,5503.63,5503.63,352
2002/6/11,09:28:00,5506.06,5506.06,5506.06,5506.06,258
2002/6/11,09:29:00,5508.19,5508.19,5508.19,5508.19,268
2002/6/11,09:30:00,5517.45,5517.45,5517.45,5517.45,259
2002/6/11,09:31:00,5520.77,5520.77,5520.77,5520.77,340
2002/6/11,09:32:00,5521.33,5521.33,5521.33,5521.33,366
2002/6/11,09:33:00,5526.94,5526.94,5526.94,5526.94,390
2002/6/11,09:34:00,5526.64,5526.64,5526.64,5526.64,359
2002/6/11,09:35:00,5527.30,5527.30,5527.30,5527.30,353
2002/6/11,09:36:00,5527.00,5527.00,5527.00,5527.00,317
2002/6/11,09:37:00,5525.87,5525.87,5525.87,5525.87,308
2002/6/11,09:38:00,5525.62,5525.62,5525.62,5525.62,315
2002/6/11,09:39:00,5526.66,5526.66,5526.66,5526.66,245
2002/6/11,09:40:00,5523.93,5523.93,5523.93,5523.93,225
2002/6/11,09:41:00,5518.78,5518.78,5518.78,5518.78,273
2002/6/11,09:42:00,5522.51,5522.51,5522.51,5522.51,237
2002/6/11,09:43:00,5514.79,5514.79,5514.79,5514.79,201
2002/6/11,09:44:00,5513.71,5513.71,5513.71,5513.71,195
2002/6/11,09:45:00,5510.26,5510.26,5510.26,5510.26,202
2002/6/11,09:46:00,5505.58,5505.58,5505.58,5505.58,280
2002/6/11,09:47:00,5500.10,5500.10,5500.10,5500.10,316
2002/6/11,09:48:00,5496.08,5496.08,5496.08,5496.08,444
2002/6/11,09:49:00,5491.19,5491.19,5491.19,5491.19,367
2002/6/11,09:50:00,5487.04,5487.04,5487.04,5487.04,405
2002/6/11,09:51:00,5480.73,5480.73,5480.73,5480.73,426
2002/6/11,09:52:00,5480.68,5480.68,5480.68,5480.68,342
2002/6/11,09:53:00,5479.74,5479.74,5479.74,5479.74,288
2002/6/11,09:54:00,5477.12,5477.12,5477.12,5477.12,284
2002/6/11,09:55:00,5474.60,5474.60,5474.60,5474.60,231
2002/6/11,09:56:00,5475.65,5475.65,5475.65,5475.65,239
2002/6/11,09:57:00,5480.53,5480.53,5480.53,5480.53,272
2002/6/11,09:58:00,5480.29,5480.29,5480.29,5480.29,285
2002/6/11,09:59:00,5480.17,5480.17,5480.17,5480.17,202
2002/6/11,10:00:00,5482.85,5482.85,5482.85,5482.85,220
2002/6/11,10:01:00,5479.66,5479.66,5479.66,5479.66,203
2002/6/11,10:02:00,5485.47,5485.47,5485.47,5485.47,218
2002/6/11,10:03:00,5480.30,5480.30,5480.30,5480.30,163
2002/6/11,10:04:00,5481.81,5481.81,5481.81,5481.81,202
2002/6/11,10:05:00,5479.82,5479.82,5479.82,5479.82,197
2002/6/11,10:06:00,5483.77,5483.77,5483.77,5483.77,179
2002/6/11,10:07:00,5474.53,5474.53,5474.53,5474.53,248
2002/6/11,10:08:00,5477.58,5477.58,5477.58,5477.58,140
2002/6/11,10:09:00,5472.67,5472.67,5472.67,5472.67,171
2002/6/11,10:10:00,5472.74,5472.74,5472.74,5472.74,176
2002/6/11,10:11:00,5473.26,5473.26,5473.26,5473.26,205
2002/6/11,10:12:00,5470.14,5470.14,5470.14,5470.14,215
2002/6/11,10:13:00,5473.34,5473.34,5473.34,5473.34,208
2002/6/11,10:14:00,5468.13,5468.13,5468.13,5468.13,275
2002/6/11,10:15:00,5465.68,5465.68,5465.68,5465.68,256
2002/6/11,10:16:00,5461.19,5461.19,5461.19,5461.19,277
2002/6/11,10:17:00,5455.24,5455.24,5455.24,5455.24,360
2002/6/11,10:18:00,5450.34,5450.34,5450.34,5450.34,466
2002/6/11,10:19:00,5446.43,5446.43,5446.43,5446.43,405
2002/6/11,10:20:00,5441.93,5441.93,5441.93,5441.93,514
2002/6/11,10:21:00,5439.23,5439.23,5439.23,5439.23,509
2002/6/11,10:22:00,5436.52,5436.52,5436.52,5436.52,472
2002/6/11,10:23:00,5430.75,5430.75,5430.75,5430.75,457
2002/6/11,10:24:00,5427.99,5427.99,5427.99,5427.99,329
2002/6/11,10:25:00,5427.23,5427.23,5427.23,5427.23,314
2002/6/11,10:26:00,5429.04,5429.04,5429.04,5429.04,318
2002/6/11,10:27:00,5435.41,5435.41,5435.41,5435.41,310
2002/6/11,10:28:00,5438.90,5438.90,5438.90,5438.90,287
2002/6/11,10:29:00,5440.05,5440.05,5440.05,5440.05,217
2002/6/11,10:30:00,5445.15,5445.15,5445.15,5445.15,266
2002/6/11,10:31:00,5447.95,5447.95,5447.95,5447.95,231
2002/6/11,10:32:00,5449.99,5449.99,5449.99,5449.99,202
2002/6/11,10:33:00,5453.28,5453.28,5453.28,5453.28,194
2002/6/11,10:34:00,5451.91,5451.91,5451.91,5451.91,155
2002/6/11,10:35:00,5448.91,5448.91,5448.91,5448.91,151
2002/6/11,10:36:00,5441.09,5441.09,5441.09,5441.09,129
2002/6/11,10:37:00,5440.07,5440.07,5440.07,5440.07,114
2002/6/11,10:38:00,5439.10,5439.10,5439.10,5439.10,130
2002/6/11,10:39:00,5440.06,5440.06,5440.06,5440.06,110
2002/6/11,10:40:00,5435.48,5435.48,5435.48,5435.48,127
2002/6/11,10:41:00,5433.88,5433.88,5433.88,5433.88,148
2002/6/11,10:42:00,5432.89,5432.89,5432.89,5432.89,155
2002/6/11,10:43:00,5430.71,5430.71,5430.71,5430.71,137
2002/6/11,10:44:00,5430.29,5430.29,5430.29,5430.29,132
2002/6/11,10:45:00,5436.51,5436.51,5436.51,5436.51,128
2002/6/11,10:46:00,5439.06,5439.06,5439.06,5439.06,141
2002/6/11,10:47:00,5441.05,5441.05,5441.05,5441.05,117
2002/6/11,10:48:00,5437.84,5437.84,5437.84,5437.84,113
2002/6/11,10:49:00,5438.34,5438.34,5438.34,5438.34,123
2002/6/11,10:50:00,5442.88,5442.88,5442.88,5442.88,115
2002/6/11,10:51:00,5438.27,5438.27,5438.27,5438.27,115
2002/6/11,10:52:00,5439.40,5439.40,5439.40,5439.40,119
2002/6/11,10:53:00,5442.96,5442.96,5442.96,5442.96,94
2002/6/11,10:54:00,5444.41,5444.41,5444.41,5444.41,88
2002/6/11,10:55:00,5444.99,5444.99,5444.99,5444.99,110
2002/6/11,10:56:00,5441.30,5441.30,5441.30,5441.30,148
2002/6/11,10:57:00,5446.63,5446.63,5446.63,5446.63,86
2002/6/11,10:58:00,5444.05,5444.05,5444.05,5444.05,115
2002/6/11,10:59:00,5446.84,5446.84,5446.84,5446.84,98
2002/6/11,11:00:00,5441.71,5441.71,5441.71,5441.71,98
2002/6/11,11:01:00,5443.06,5443.06,5443.06,5443.06,115
2002/6/11,11:02:00,5438.33,5438.33,5438.33,5438.33,116
2002/6/11,11:03:00,5439.89,5439.89,5439.89,5439.89,131
2002/6/11,11:04:00,5435.45,5435.45,5435.45,5435.45,112
2002/6/11,11:05:00,5437.17,5437.17,5437.17,5437.17,111
2002/6/11,11:06:00,5431.04,5431.04,5431.04,5431.04,116
2002/6/11,11:07:00,5430.60,5430.60,5430.60,5430.60,155
2002/6/11,11:08:00,5432.60,5432.60,5432.60,5432.60,129
2002/6/11,11:09:00,5425.21,5425.21,5425.21,5425.21,165
2002/6/11,11:10:00,5425.08,5425.08,5425.08,5425.08,196
2002/6/11,11:11:00,5423.31,5423.31,5423.31,5423.31,167
2002/6/11,11:12:00,5418.89,5418.89,5418.89,5418.89,229
2002/6/11,11:13:00,5416.22,5416.22,5416.22,5416.22,265
2002/6/11,11:14:00,5411.64,5411.64,5411.64,5411.64,320
2002/6/11,11:15:00,5405.51,5405.51,5405.51,5405.51,324
2002/6/11,11:16:00,5395.79,5395.79,5395.79,5395.79,405
2002/6/11,11:17:00,5392.07,5392.07,5392.07,5392.07,411
2002/6/11,11:18:00,5391.75,5391.75,5391.75,5391.75,434
2002/6/11,11:19:00,5393.02,5393.02,5393.02,5393.02,323
2002/6/11,11:20:00,5396.78,5396.78,5396.78,5396.78,281
2002/6/11,11:21:00,5392.46,5392.46,5392.46,5392.46,348
2002/6/11,11:22:00,5393.50,5393.50,5393.50,5393.50,255
2002/6/11,11:23:00,5392.49,5392.49,5392.49,5392.49,211
2002/6/11,11:24:00,5394.39,5394.39,5394.39,5394.39,172
2002/6/11,11:25:00,5397.79,5397.79,5397.79,5397.79,179
2002/6/11,11:26:00,5395.59,5395.59,5395.59,5395.59,156
2002/6/11,11:27:00,5396.32,5396.32,5396.32,5396.32,126
2002/6/11,11:28:00,5399.05,5399.05,5399.05,5399.05,186
2002/6/11,11:29:00,5398.40,5398.40,5398.40,5398.40,130
2002/6/11,11:30:00,5401.52,5401.52,5401.52,5401.52,108
2002/6/11,11:31:00,5403.96,5403.96,5403.96,5403.96,112
2002/6/11,11:32:00,5407.39,5407.39,5407.39,5407.39,109
2002/6/11,11:33:00,5413.37,5413.37,5413.37,5413.37,118
2002/6/11,11:34:00,5410.96,5410.96,5410.96,5410.96,133
2002/6/11,11:35:00,5415.41,5415.41,5415.41,5415.41,158
2002/6/11,11:36:00,5415.69,5415.69,5415.69,5415.69,136
2002/6/11,11:37:00,5419.29,5419.29,5419.29,5419.29,159
2002/6/11,11:38:00,5419.95,5419.95,5419.95,5419.95,136
2002/6/11,11:39:00,5415.41,5415.41,5415.41,5415.41,126
2002/6/11,11:40:00,5417.25,5417.25,5417.25,5417.25,110
2002/6/11,11:41:00,5415.90,5415.90,5415.90,5415.90,135
2002/6/11,11:42:00,5414.83,5414.83,5414.83,5414.83,120
2002/6/11,11:43:00,5412.56,5412.56,5412.56,5412.56,77
2002/6/11,11:44:00,5414.99,5414.99,5414.99,5414.99,91
2002/6/11,11:45:00,5408.92,5408.92,5408.92,5408.92,75
2002/6/11,11:46:00,5404.25,5404.25,5404.25,5404.25,94
2002/6/11,11:47:00,5404.05,5404.05,5404.05,5404.05,85
2002/6/11,11:48:00,5404.73,5404.73,5404.73,5404.73,85
2002/6/11,11:49:00,5403.58,5403.58,5403.58,5403.58,86
2002/6/11,11:50:00,5402.76,5402.76,5402.76,5402.76,78
2002/6/11,11:51:00,5402.13,5402.13,5402.13,5402.13,79
2002/6/11,11:52:00,5402.41,5402.41,5402.41,5402.41,90
2002/6/11,11:53:00,5402.05,5402.05,5402.05,5402.05,78
2002/6/11,11:54:00,5408.12,5408.12,5408.12,5408.12,108
2002/6/11,11:55:00,5409.20,5409.20,5409.20,5409.20,74
2002/6/11,11:56:00,5408.32,5408.32,5408.32,5408.32,65
2002/6/11,11:57:00,5408.26,5408.26,5408.26,5408.26,128
2002/6/11,11:58:00,5409.35,5409.35,5409.35,5409.35,87
2002/6/11,11:59:00,5413.76,5413.76,5413.76,5413.76,74
2002/6/11,12:00:00,5412.69,5412.69,5412.69,5412.69,55
2002/6/11,12:01:00,5409.64,5409.64,5409.64,5409.64,73
2002/6/11,12:02:00,5417.85,5417.85,5417.85,5417.85,95
2002/6/11,12:03:00,5414.14,5414.14,5414.14,5414.14,74
2002/6/11,12:04:00,5412.32,5412.32,5412.32,5412.32,114
2002/6/11,12:05:00,5416.51,5416.51,5416.51,5416.51,63
2002/6/11,12:06:00,5411.52,5411.52,5411.52,5411.52,79
2002/6/11,12:07:00,5412.08,5412.08,5412.08,5412.08,75
2002/6/11,12:08:00,5414.89,5414.89,5414.89,5414.89,55
2002/6/11,12:09:00,5411.10,5411.10,5411.10,5411.10,101
2002/6/11,12:10:00,5414.74,5414.74,5414.74,5414.74,58
2002/6/11,12:11:00,5416.17,5416.17,5416.17,5416.17,81
2002/6/11,12:12:00,5416.74,5416.74,5416.74,5416.74,97
2002/6/11,12:13:00,5415.65,5415.65,5415.65,5415.65,75
2002/6/11,12:14:00,5414.87,5414.87,5414.87,5414.87,88
2002/6/11,12:15:00,5415.14,5415.14,5415.14,5415.14,60
2002/6/11,12:16:00,5414.17,5414.17,5414.17,5414.17,87
2002/6/11,12:17:00,5415.69,5415.69,5415.69,5415.69,72
2002/6/11,12:18:00,5414.85,5414.85,5414.85,5414.85,87
2002/6/11,12:19:00,5412.92,5412.92,5412.92,5412.92,89
2002/6/11,12:20:00,5417.91,5417.91,5417.91,5417.91,68
2002/6/11,12:21:00,5413.04,5413.04,5413.04,5413.04,88
2002/6/11,12:22:00,5408.12,5408.12,5408.12,5408.12,156
2002/6/11,12:23:00,5407.32,5407.32,5407.32,5407.32,102
2002/6/11,12:24:00,5405.58,5405.58,5405.58,5405.58,105
2002/6/11,12:25:00,5398.83,5398.83,5398.83,5398.83,178
2002/6/11,12:26:00,5395.50,5395.50,5395.50,5395.50,237
2002/6/11,12:27:00,5394.40,5394.40,5394.40,5394.40,212
2002/6/11,12:28:00,5393.35,5393.35,5393.35,5393.35,187
2002/6/11,12:29:00,5393.99,5393.99,5393.99,5393.99,176
2002/6/11,12:30:00,5393.25,5393.25,5393.25,5393.25,179
2002/6/11,12:31:00,5393.11,5393.11,5393.11,5393.11,193
2002/6/11,12:32:00,5395.11,5395.11,5395.11,5395.11,229
2002/6/11,12:33:00,5393.98,5393.98,5393.98,5393.98,111
2002/6/11,12:34:00,5399.88,5399.88,5399.88,5399.88,122
2002/6/11,12:35:00,5404.25,5404.25,5404.25,5404.25,152
2002/6/11,12:36:00,5401.52,5401.52,5401.52,5401.52,118
2002/6/11,12:37:00,5408.75,5408.75,5408.75,5408.75,144
2002/6/11,12:38:00,5406.95,5406.95,5406.95,5406.95,139
2002/6/11,12:39:00,5407.27,5407.27,5407.27,5407.27,119
2002/6/11,12:40:00,5412.61,5412.61,5412.61,5412.61,90
2002/6/11,12:41:00,5414.63,5414.63,5414.63,5414.63,91
2002/6/11,12:42:00,5414.91,5414.91,5414.91,5414.91,123
2002/6/11,12:43:00,5417.08,5417.08,5417.08,5417.08,107
2002/6/11,12:44:00,5420.29,5420.29,5420.29,5420.29,118
2002/6/11,12:45:00,5420.33,5420.33,5420.33,5420.33,132
2002/6/11,12:46:00,5422.25,5422.25,5422.25,5422.25,167
2002/6/11,12:47:00,5427.24,5427.24,5427.24,5427.24,186
2002/6/11,12:48:00,5424.53,5424.53,5424.53,5424.53,174
2002/6/11,12:49:00,5427.75,5427.75,5427.75,5427.75,164
2002/6/11,12:50:00,5427.76,5427.76,5427.76,5427.76,163
2002/6/11,12:51:00,5429.17,5429.17,5429.17,5429.17,205
2002/6/11,12:52:00,5429.84,5429.84,5429.84,5429.84,180
2002/6/11,12:53:00,5430.03,5430.03,5430.03,5430.03,139
2002/6/11,12:54:00,5430.03,5430.03,5430.03,5430.03,145
2002/6/11,12:55:00,5429.94,5429.94,5429.94,5429.94,138
2002/6/11,12:56:00,5430.53,5430.53,5430.53,5430.53,209
2002/6/11,12:57:00,5422.86,5422.86,5422.86,5422.86,250
2002/6/11,12:58:00,5425.55,5425.55,5425.55,5425.55,155
2002/6/11,12:59:00,5424.59,5424.59,5424.59,5424.59,151
2002/6/11,13:00:00,5417.32,5417.32,5417.32,5417.32,136
2002/6/11,13:01:00,5413.77,5413.77,5413.77,5413.77,158
2002/6/11,13:02:00,5412.91,5412.91,5412.91,5412.91,140
2002/6/11,13:03:00,5409.35,5409.35,5409.35,5409.35,156
2002/6/11,13:04:00,5412.68,5412.68,5412.68,5412.68,157
2002/6/11,13:05:00,5406.66,5406.66,5406.66,5406.66,131
2002/6/11,13:06:00,5409.77,5409.77,5409.77,5409.77,174
2002/6/11,13:07:00,5406.60,5406.60,5406.60,5406.60,164
2002/6/11,13:08:00,5412.49,5412.49,5412.49,5412.49,243
2002/6/11,13:09:00,5404.70,5404.70,5404.70,5404.70,151
2002/6/11,13:10:00,5404.68,5404.68,5404.68,5404.68,124
2002/6/11,13:11:00,5401.76,5401.76,5401.76,5401.76,159
2002/6/11,13:12:00,5406.62,5406.62,5406.62,5406.62,163
2002/6/11,13:13:00,5402.41,5402.41,5402.41,5402.41,153
2002/6/11,13:14:00,5401.06,5401.06,5401.06,5401.06,153
2002/6/11,13:15:00,5409.54,5409.54,5409.54,5409.54,187
2002/6/11,13:16:00,5404.48,5404.48,5404.48,5404.48,146
2002/6/11,13:17:00,5410.83,5410.83,5410.83,5410.83,263
2002/6/11,13:18:00,5407.08,5407.08,5407.08,5407.08,220
2002/6/11,13:19:00,5412.00,5412.00,5412.00,5412.00,202
2002/6/11,13:20:00,5412.73,5412.73,5412.73,5412.73,208
2002/6/11,13:21:00,5417.07,5417.07,5417.07,5417.07,276
2002/6/11,13:22:00,5414.57,5414.57,5414.57,5414.57,275
2002/6/11,13:23:00,5423.96,5423.96,5423.96,5423.96,253
2002/6/11,13:24:00,5423.18,5423.18,5423.18,5423.18,219
2002/6/11,13:25:00,5413.54,5413.54,5413.54,5413.54,233
2002/6/11,13:26:00,5417.74,5417.74,5417.74,5417.74,304
2002/6/11,13:27:00,5410.85,5410.85,5410.85,5410.85,333
2002/6/11,13:28:00,5402.42,5402.42,5402.42,5402.42,385
2002/6/11,13:29:00,5405.55,5405.55,5405.55,5405.55,429
2002/6/11,13:30:00,5405.42,5405.42,5405.42,5405.42,1924
2002/6/12,09:00:00,5405.42,5405.42,5405.42,5405.42,0
2002/6/12,09:01:00,5380.07,5380.07,5380.07,5380.07,0
2002/6/12,09:02:00,5389.81,5389.81,5389.81,5389.81,1682
2002/6/12,09:03:00,5388.19,5388.19,5388.19,5388.19,364
2002/6/12,09:04:00,5391.22,5391.22,5391.22,5391.22,404
2002/6/12,09:05:00,5390.09,5390.09,5390.09,5390.09,373
2002/6/12,09:06:00,5386.83,5386.83,5386.83,5386.83,472
2002/6/12,09:07:00,5381.58,5381.58,5381.58,5381.58,478
2002/6/12,09:08:00,5376.02,5376.02,5376.02,5376.02,455
2002/6/12,09:09:00,5373.77,5373.77,5373.77,5373.77,391
2002/6/12,09:10:00,5369.65,5369.65,5369.65,5369.65,379
2002/6/12,09:11:00,5360.62,5360.62,5360.62,5360.62,446
2002/6/12,09:12:00,5359.06,5359.06,5359.06,5359.06,559
2002/6/12,09:13:00,5365.13,5365.13,5365.13,5365.13,397
2002/6/12,09:14:00,5369.99,5369.99,5369.99,5369.99,386
2002/6/12,09:15:00,5375.36,5375.36,5375.36,5375.36,367
2002/6/12,09:16:00,5380.39,5380.39,5380.39,5380.39,404
2002/6/12,09:17:00,5385.82,5385.82,5385.82,5385.82,408
2002/6/12,09:18:00,5390.56,5390.56,5390.56,5390.56,472
2002/6/12,09:19:00,5397.28,5397.28,5397.28,5397.28,412
2002/6/12,09:20:00,5406.93,5406.93,5406.93,5406.93,362
2002/6/12,09:21:00,5411.76,5411.76,5411.76,5411.76,420
2002/6/12,09:22:00,5419.79,5419.79,5419.79,5419.79,429
2002/6/12,09:23:00,5417.96,5417.96,5417.96,5417.96,501
2002/6/12,09:24:00,5421.66,5421.66,5421.66,5421.66,382
2002/6/12,09:25:00,5420.34,5420.34,5420.34,5420.34,347
2002/6/12,09:26:00,5422.70,5422.70,5422.70,5422.70,317
2002/6/12,09:27:00,5421.20,5421.20,5421.20,5421.20,321
2002/6/12,09:28:00,5416.57,5416.57,5416.57,5416.57,229
2002/6/12,09:29:00,5412.15,5412.15,5412.15,5412.15,258
2002/6/12,09:30:00,5414.83,5414.83,5414.83,5414.83,196
2002/6/12,09:31:00,5406.87,5406.87,5406.87,5406.87,207
2002/6/12,09:32:00,5401.88,5401.88,5401.88,5401.88,279
2002/6/12,09:33:00,5399.59,5399.59,5399.59,5399.59,206
2002/6/12,09:34:00,5402.02,5402.02,5402.02,5402.02,227
2002/6/12,09:35:00,5397.07,5397.07,5397.07,5397.07,223
2002/6/12,09:36:00,5397.15,5397.15,5397.15,5397.15,217
2002/6/12,09:37:00,5394.14,5394.14,5394.14,5394.14,185
2002/6/12,09:38:00,5398.56,5398.56,5398.56,5398.56,248
2002/6/12,09:39:00,5393.95,5393.95,5393.95,5393.95,164
2002/6/12,09:40:00,5389.92,5389.92,5389.92,5389.92,158
2002/6/12,09:41:00,5398.39,5398.39,5398.39,5398.39,166
2002/6/12,09:42:00,5395.53,5395.53,5395.53,5395.53,175
2002/6/12,09:43:00,5400.68,5400.68,5400.68,5400.68,152
2002/6/12,09:44:00,5400.73,5400.73,5400.73,5400.73,118
2002/6/12,09:45:00,5399.77,5399.77,5399.77,5399.77,111
2002/6/12,09:46:00,5401.67,5401.67,5401.67,5401.67,136
2002/6/12,09:47:00,5401.41,5401.41,5401.41,5401.41,124
2002/6/12,09:48:00,5401.50,5401.50,5401.50,5401.50,155
2002/6/12,09:49:00,5402.38,5402.38,5402.38,5402.38,114
2002/6/12,09:50:00,5400.64,5400.64,5400.64,5400.64,95
2002/6/12,09:51:00,5398.30,5398.30,5398.30,5398.30,155
2002/6/12,09:52:00,5398.39,5398.39,5398.39,5398.39,158
2002/6/12,09:53:00,5395.53,5395.53,5395.53,5395.53,143
2002/6/12,09:54:00,5394.54,5394.54,5394.54,5394.54,136
2002/6/12,09:55:00,5394.11,5394.11,5394.11,5394.11,144
2002/6/12,09:56:00,5392.90,5392.90,5392.90,5392.90,183
2002/6/12,09:57:00,5393.57,5393.57,5393.57,5393.57,166
2002/6/12,09:58:00,5391.76,5391.76,5391.76,5391.76,179
2002/6/12,09:59:00,5392.11,5392.11,5392.11,5392.11,146
2002/6/12,10:00:00,5389.85,5389.85,5389.85,5389.85,142
2002/6/12,10:01:00,5385.95,5385.95,5385.95,5385.95,121
2002/6/12,10:02:00,5387.78,5387.78,5387.78,5387.78,125
2002/6/12,10:03:00,5380.34,5380.34,5380.34,5380.34,160
2002/6/12,10:04:00,5385.79,5385.79,5385.79,5385.79,173
2002/6/12,10:05:00,5384.60,5384.60,5384.60,5384.60,130
2002/6/12,10:06:00,5377.81,5377.81,5377.81,5377.81,173
2002/6/12,10:07:00,5377.25,5377.25,5377.25,5377.25,159
2002/6/12,10:08:00,5381.19,5381.19,5381.19,5381.19,159
2002/6/12,10:09:00,5375.73,5375.73,5375.73,5375.73,129
2002/6/12,10:10:00,5377.43,5377.43,5377.43,5377.43,145
2002/6/12,10:11:00,5372.63,5372.63,5372.63,5372.63,139
2002/6/12,10:12:00,5375.78,5375.78,5375.78,5375.78,174
2002/6/12,10:13:00,5371.48,5371.48,5371.48,5371.48,169
2002/6/12,10:14:00,5369.13,5369.13,5369.13,5369.13,173
2002/6/12,10:15:00,5367.81,5367.81,5367.81,5367.81,203
2002/6/12,10:16:00,5364.81,5364.81,5364.81,5364.81,210
2002/6/12,10:17:00,5364.61,5364.61,5364.61,5364.61,206
2002/6/12,10:18:00,5361.05,5361.05,5361.05,5361.05,224
2002/6/12,10:19:00,5362.17,5362.17,5362.17,5362.17,260
2002/6/12,10:20:00,5357.49,5357.49,5357.49,5357.49,230
2002/6/12,10:21:00,5358.87,5358.87,5358.87,5358.87,297
2002/6/12,10:22:00,5357.12,5357.12,5357.12,5357.12,312
2002/6/12,10:23:00,5359.42,5359.42,5359.42,5359.42,260
2002/6/12,10:24:00,5360.09,5360.09,5360.09,5360.09,220
2002/6/12,10:25:00,5359.62,5359.62,5359.62,5359.62,181
2002/6/12,10:26:00,5360.47,5360.47,5360.47,5360.47,185
2002/6/12,10:27:00,5366.59,5366.59,5366.59,5366.59,149
2002/6/12,10:28:00,5364.43,5364.43,5364.43,5364.43,145
2002/6/12,10:29:00,5375.48,5375.48,5375.48,5375.48,162
2002/6/12,10:30:00,5372.52,5372.52,5372.52,5372.52,213
2002/6/12,10:31:00,5380.78,5380.78,5380.78,5380.78,177
2002/6/12,10:32:00,5376.37,5376.37,5376.37,5376.37,239
2002/6/12,10:33:00,5378.11,5378.11,5378.11,5378.11,217
2002/6/12,10:34:00,5382.71,5382.71,5382.71,5382.71,197
2002/6/12,10:35:00,5385.18,5385.18,5385.18,5385.18,157
2002/6/12,10:36:00,5388.78,5388.78,5388.78,5388.78,164
2002/6/12,10:37:00,5387.80,5387.80,5387.80,5387.80,197
2002/6/12,10:38:00,5390.98,5390.98,5390.98,5390.98,173
2002/6/12,10:39:00,5389.02,5389.02,5389.02,5389.02,158
2002/6/12,10:40:00,5390.83,5390.83,5390.83,5390.83,162
2002/6/12,10:41:00,5394.14,5394.14,5394.14,5394.14,167
2002/6/12,10:42:00,5391.42,5391.42,5391.42,5391.42,273
2002/6/12,10:43:00,5390.84,5390.84,5390.84,5390.84,220
2002/6/12,10:44:00,5390.71,5390.71,5390.71,5390.71,213
2002/6/12,10:45:00,5389.80,5389.80,5389.80,5389.80,140
2002/6/12,10:46:00,5388.69,5388.69,5388.69,5388.69,118
2002/6/12,10:47:00,5388.41,5388.41,5388.41,5388.41,119
2002/6/12,10:48:00,5384.15,5384.15,5384.15,5384.15,104
2002/6/12,10:49:00,5387.24,5387.24,5387.24,5387.24,94
2002/6/12,10:50:00,5382.76,5382.76,5382.76,5382.76,103
2002/6/12,10:51:00,5387.76,5387.76,5387.76,5387.76,179
2002/6/12,10:52:00,5391.88,5391.88,5391.88,5391.88,120
2002/6/12,10:53:00,5386.80,5386.80,5386.80,5386.80,114
2002/6/12,10:54:00,5391.81,5391.81,5391.81,5391.81,111
2002/6/12,10:55:00,5393.50,5393.50,5393.50,5393.50,159
2002/6/12,10:56:00,5395.71,5395.71,5395.71,5395.71,184
2002/6/12,10:57:00,5397.50,5397.50,5397.50,5397.50,173
2002/6/12,10:58:00,5396.77,5396.77,5396.77,5396.77,179
2002/6/12,10:59:00,5400.13,5400.13,5400.13,5400.13,198
2002/6/12,11:00:00,5399.16,5399.16,5399.16,5399.16,203
2002/6/12,11:01:00,5403.15,5403.15,5403.15,5403.15,243
2002/6/12,11:02:00,5405.38,5405.38,5405.38,5405.38,230
2002/6/12,11:03:00,5402.29,5402.29,5402.29,5402.29,202
2002/6/12,11:04:00,5402.88,5402.88,5402.88,5402.88,217
2002/6/12,11:05:00,5404.96,5404.96,5404.96,5404.96,207
2002/6/12,11:06:00,5407.20,5407.20,5407.20,5407.20,156
2002/6/12,11:07:00,5406.62,5406.62,5406.62,5406.62,200
2002/6/12,11:08:00,5405.29,5405.29,5405.29,5405.29,145
2002/6/12,11:09:00,5405.41,5405.41,5405.41,5405.41,145
2002/6/12,11:10:00,5403.38,5403.38,5403.38,5403.38,121
2002/6/12,11:11:00,5402.93,5402.93,5402.93,5402.93,162
2002/6/12,11:12:00,5401.16,5401.16,5401.16,5401.16,155
2002/6/12,11:13:00,5401.88,5401.88,5401.88,5401.88,123
2002/6/12,11:14:00,5399.60,5399.60,5399.60,5399.60,128
2002/6/12,11:15:00,5400.06,5400.06,5400.06,5400.06,171
2002/6/12,11:16:00,5399.92,5399.92,5399.92,5399.92,153
2002/6/12,11:17:00,5398.41,5398.41,5398.41,5398.41,119
2002/6/12,11:18:00,5396.66,5396.66,5396.66,5396.66,115
2002/6/12,11:19:00,5391.82,5391.82,5391.82,5391.82,157
2002/6/12,11:20:00,5395.41,5395.41,5395.41,5395.41,138
2002/6/12,11:21:00,5394.23,5394.23,5394.23,5394.23,159
2002/6/12,11:22:00,5396.23,5396.23,5396.23,5396.23,171
2002/6/12,11:23:00,5396.28,5396.28,5396.28,5396.28,129
2002/6/12,11:24:00,5395.00,5395.00,5395.00,5395.00,119
2002/6/12,11:25:00,5397.63,5397.63,5397.63,5397.63,165
2002/6/12,11:26:00,5395.77,5395.77,5395.77,5395.77,127
2002/6/12,11:27:00,5397.49,5397.49,5397.49,5397.49,103
2002/6/12,11:28:00,5396.37,5396.37,5396.37,5396.37,123
2002/6/12,11:29:00,5393.85,5393.85,5393.85,5393.85,112
2002/6/12,11:30:00,5396.58,5396.58,5396.58,5396.58,91
2002/6/12,11:31:00,5397.48,5397.48,5397.48,5397.48,118
2002/6/12,11:32:00,5393.82,5393.82,5393.82,5393.82,119
2002/6/12,11:33:00,5391.34,5391.34,5391.34,5391.34,106
2002/6/12,11:34:00,5391.82,5391.82,5391.82,5391.82,117
2002/6/12,11:35:00,5391.46,5391.46,5391.46,5391.46,93
2002/6/12,11:36:00,5389.99,5389.99,5389.99,5389.99,94
2002/6/12,11:37:00,5388.47,5388.47,5388.47,5388.47,135
2002/6/12,11:38:00,5388.72,5388.72,5388.72,5388.72,129
2002/6/12,11:39:00,5387.77,5387.77,5387.77,5387.77,118
2002/6/12,11:40:00,5385.36,5385.36,5385.36,5385.36,140
2002/6/12,11:41:00,5383.20,5383.20,5383.20,5383.20,146
2002/6/12,11:42:00,5378.25,5378.25,5378.25,5378.25,408
2002/6/12,11:43:00,5374.59,5374.59,5374.59,5374.59,192
2002/6/12,11:44:00,5373.35,5373.35,5373.35,5373.35,244
2002/6/12,11:45:00,5371.20,5371.20,5371.20,5371.20,203
2002/6/12,11:46:00,5374.06,5374.06,5374.06,5374.06,231
2002/6/12,11:47:00,5370.76,5370.76,5370.76,5370.76,241
2002/6/12,11:48:00,5372.46,5372.46,5372.46,5372.46,261
2002/6/12,11:49:00,5371.42,5371.42,5371.42,5371.42,193
2002/6/12,11:50:00,5371.97,5371.97,5371.97,5371.97,151
2002/6/12,11:51:00,5374.65,5374.65,5374.65,5374.65,146
2002/6/12,11:52:00,5372.48,5372.48,5372.48,5372.48,137
2002/6/12,11:53:00,5378.38,5378.38,5378.38,5378.38,140
2002/6/12,11:54:00,5377.21,5377.21,5377.21,5377.21,171
2002/6/12,11:55:00,5383.52,5383.52,5383.52,5383.52,143
2002/6/12,11:56:00,5389.22,5389.22,5389.22,5389.22,166
2002/6/12,11:57:00,5390.23,5390.23,5390.23,5390.23,172
2002/6/12,11:58:00,5392.34,5392.34,5392.34,5392.34,129
2002/6/12,11:59:00,5390.73,5390.73,5390.73,5390.73,200
2002/6/12,12:00:00,5386.63,5386.63,5386.63,5386.63,119
2002/6/12,12:01:00,5386.67,5386.67,5386.67,5386.67,147
2002/6/12,12:02:00,5390.15,5390.15,5390.15,5390.15,138
2002/6/12,12:03:00,5382.71,5382.71,5382.71,5382.71,138
2002/6/12,12:04:00,5387.61,5387.61,5387.61,5387.61,107
2002/6/12,12:05:00,5385.96,5385.96,5385.96,5385.96,120
2002/6/12,12:06:00,5390.20,5390.20,5390.20,5390.20,131
2002/6/12,12:07:00,5389.51,5389.51,5389.51,5389.51,151
2002/6/12,12:08:00,5393.83,5393.83,5393.83,5393.83,126
2002/6/12,12:09:00,5392.36,5392.36,5392.36,5392.36,159
2002/6/12,12:10:00,5391.63,5391.63,5391.63,5391.63,103
2002/6/12,12:11:00,5390.94,5390.94,5390.94,5390.94,156
2002/6/12,12:12:00,5395.53,5395.53,5395.53,5395.53,133
2002/6/12,12:13:00,5393.22,5393.22,5393.22,5393.22,151
2002/6/12,12:14:00,5396.46,5396.46,5396.46,5396.46,126
2002/6/12,12:15:00,5397.15,5397.15,5397.15,5397.15,180
2002/6/12,12:16:00,5395.79,5395.79,5395.79,5395.79,138
2002/6/12,12:17:00,5395.11,5395.11,5395.11,5395.11,174
2002/6/12,12:18:00,5392.50,5392.50,5392.50,5392.50,175
2002/6/12,12:19:00,5390.14,5390.14,5390.14,5390.14,176
2002/6/12,12:20:00,5386.55,5386.55,5386.55,5386.55,143
2002/6/12,12:21:00,5392.70,5392.70,5392.70,5392.70,124
2002/6/12,12:22:00,5392.02,5392.02,5392.02,5392.02,164
2002/6/12,12:23:00,5389.49,5389.49,5389.49,5389.49,120
2002/6/12,12:24:00,5392.71,5392.71,5392.71,5392.71,137
2002/6/12,12:25:00,5388.86,5388.86,5388.86,5388.86,131
2002/6/12,12:26:00,5384.50,5384.50,5384.50,5384.50,111
2002/6/12,12:27:00,5388.08,5388.08,5388.08,5388.08,154
2002/6/12,12:28:00,5390.92,5390.92,5390.92,5390.92,148
2002/6/12,12:29:00,5390.79,5390.79,5390.79,5390.79,194
2002/6/12,12:30:00,5387.03,5387.03,5387.03,5387.03,170
2002/6/12,12:31:00,5387.46,5387.46,5387.46,5387.46,154
2002/6/12,12:32:00,5391.46,5391.46,5391.46,5391.46,156
2002/6/12,12:33:00,5387.05,5387.05,5387.05,5387.05,131
2002/6/12,12:34:00,5389.77,5389.77,5389.77,5389.77,155
2002/6/12,12:35:00,5389.13,5389.13,5389.13,5389.13,138
2002/6/12,12:36:00,5386.62,5386.62,5386.62,5386.62,158
2002/6/12,12:37:00,5390.53,5390.53,5390.53,5390.53,121
2002/6/12,12:38:00,5387.65,5387.65,5387.65,5387.65,149
2002/6/12,12:39:00,5384.15,5384.15,5384.15,5384.15,150
2002/6/12,12:40:00,5388.05,5388.05,5388.05,5388.05,121
2002/6/12,12:41:00,5380.97,5380.97,5380.97,5380.97,131
2002/6/12,12:42:00,5379.14,5379.14,5379.14,5379.14,141
2002/6/12,12:43:00,5372.74,5372.74,5372.74,5372.74,300
2002/6/12,12:44:00,5374.90,5374.90,5374.90,5374.90,151
2002/6/12,12:45:00,5368.03,5368.03,5368.03,5368.03,208
2002/6/12,12:46:00,5366.92,5366.92,5366.92,5366.92,201
2002/6/12,12:47:00,5366.04,5366.04,5366.04,5366.04,172
2002/6/12,12:48:00,5365.35,5365.35,5365.35,5365.35,202
2002/6/12,12:49:00,5365.78,5365.78,5365.78,5365.78,157
2002/6/12,12:50:00,5364.38,5364.38,5364.38,5364.38,212
2002/6/12,12:51:00,5363.07,5363.07,5363.07,5363.07,177
2002/6/12,12:52:00,5364.85,5364.85,5364.85,5364.85,180
2002/6/12,12:53:00,5370.51,5370.51,5370.51,5370.51,147
2002/6/12,12:54:00,5371.99,5371.99,5371.99,5371.99,166
2002/6/12,12:55:00,5372.85,5372.85,5372.85,5372.85,129
2002/6/12,12:56:00,5378.84,5378.84,5378.84,5378.84,173
2002/6/12,12:57:00,5375.50,5375.50,5375.50,5375.50,188
2002/6/12,12:58:00,5371.74,5371.74,5371.74,5371.74,175
2002/6/12,12:59:00,5374.40,5374.40,5374.40,5374.40,155
2002/6/12,13:00:00,5376.22,5376.22,5376.22,5376.22,134
2002/6/12,13:01:00,5385.81,5385.81,5385.81,5385.81,202
2002/6/12,13:02:00,5381.70,5381.70,5381.70,5381.70,273
2002/6/12,13:03:00,5381.11,5381.11,5381.11,5381.11,211
2002/6/12,13:04:00,5386.41,5386.41,5386.41,5386.41,216
2002/6/12,13:05:00,5388.27,5388.27,5388.27,5388.27,218
2002/6/12,13:06:00,5386.80,5386.80,5386.80,5386.80,186
2002/6/12,13:07:00,5382.57,5382.57,5382.57,5382.57,164
2002/6/12,13:08:00,5388.73,5388.73,5388.73,5388.73,172
2002/6/12,13:09:00,5383.56,5383.56,5383.56,5383.56,180
2002/6/12,13:10:00,5391.72,5391.72,5391.72,5391.72,161
2002/6/12,13:11:00,5391.31,5391.31,5391.31,5391.31,232
2002/6/12,13:12:00,5386.53,5386.53,5386.53,5386.53,254
2002/6/12,13:13:00,5393.00,5393.00,5393.00,5393.00,294
2002/6/12,13:14:00,5389.77,5389.77,5389.77,5389.77,287
2002/6/12,13:15:00,5396.07,5396.07,5396.07,5396.07,281
2002/6/12,13:16:00,5399.04,5399.04,5399.04,5399.04,301
2002/6/12,13:17:00,5398.94,5398.94,5398.94,5398.94,296
2002/6/12,13:18:00,5402.54,5402.54,5402.54,5402.54,276
2002/6/12,13:19:00,5397.29,5397.29,5397.29,5397.29,288
2002/6/12,13:20:00,5397.49,5397.49,5397.49,5397.49,502
2002/6/12,13:21:00,5395.18,5395.18,5395.18,5395.18,336
2002/6/12,13:22:00,5392.91,5392.91,5392.91,5392.91,403
2002/6/12,13:23:00,5394.50,5394.50,5394.50,5394.50,295
2002/6/12,13:24:00,5395.38,5395.38,5395.38,5395.38,306
2002/6/12,13:25:00,5390.76,5390.76,5390.76,5390.76,313
2002/6/12,13:26:00,5392.71,5392.71,5392.71,5392.71,351
2002/6/12,13:27:00,5393.26,5393.26,5393.26,5393.26,410
2002/6/12,13:28:00,5391.18,5391.18,5391.18,5391.18,427
2002/6/12,13:29:00,5392.75,5392.75,5392.75,5392.75,497
2002/6/12,13:30:00,5399.96,5399.96,5399.96,5399.96,2531
2002/6/13,09:00:00,5399.96,5399.96,5399.96,5399.96,0
2002/6/13,09:01:00,5458.21,5458.21,5458.21,5458.21,0
2002/6/13,09:02:00,5457.51,5457.51,5457.51,5457.51,2306
2002/6/13,09:03:00,5461.46,5461.46,5461.46,5461.46,673
2002/6/13,09:04:00,5459.24,5459.24,5459.24,5459.24,709
2002/6/13,09:05:00,5460.10,5460.10,5460.10,5460.10,731
2002/6/13,09:06:00,5458.26,5458.26,5458.26,5458.26,641
2002/6/13,09:07:00,5461.20,5461.20,5461.20,5461.20,791
2002/6/13,09:08:00,5461.10,5461.10,5461.10,5461.10,638
2002/6/13,09:09:00,5461.44,5461.44,5461.44,5461.44,700
2002/6/13,09:10:00,5463.24,5463.24,5463.24,5463.24,603
2002/6/13,09:11:00,5464.95,5464.95,5464.95,5464.95,593
2002/6/13,09:12:00,5471.08,5471.08,5471.08,5471.08,689
2002/6/13,09:13:00,5465.55,5465.55,5465.55,5465.55,610
2002/6/13,09:14:00,5467.83,5467.83,5467.83,5467.83,577
2002/6/13,09:15:00,5465.89,5465.89,5465.89,5465.89,483
2002/6/13,09:16:00,5467.39,5467.39,5467.39,5467.39,621
2002/6/13,09:17:00,5464.04,5464.04,5464.04,5464.04,575
2002/6/13,09:18:00,5464.90,5464.90,5464.90,5464.90,480
2002/6/13,09:19:00,5460.10,5460.10,5460.10,5460.10,440
2002/6/13,09:20:00,5461.33,5461.33,5461.33,5461.33,550
2002/6/13,09:21:00,5462.82,5462.82,5462.82,5462.82,512
2002/6/13,09:22:00,5458.08,5458.08,5458.08,5458.08,434
2002/6/13,09:23:00,5467.77,5467.77,5467.77,5467.77,500
2002/6/13,09:24:00,5469.84,5469.84,5469.84,5469.84,616
2002/6/13,09:25:00,5472.36,5472.36,5472.36,5472.36,452
2002/6/13,09:26:00,5472.56,5472.56,5472.56,5472.56,512
2002/6/13,09:27:00,5477.66,5477.66,5477.66,5477.66,513
2002/6/13,09:28:00,5482.26,5482.26,5482.26,5482.26,497
2002/6/13,09:29:00,5488.96,5488.96,5488.96,5488.96,624
2002/6/13,09:30:00,5492.62,5492.62,5492.62,5492.62,701
2002/6/13,09:31:00,5498.32,5498.32,5498.32,5498.32,830
2002/6/13,09:32:00,5499.57,5499.57,5499.57,5499.57,776
2002/6/13,09:33:00,5497.84,5497.84,5497.84,5497.84,710
2002/6/13,09:34:00,5498.67,5498.67,5498.67,5498.67,615
2002/6/13,09:35:00,5495.29,5495.29,5495.29,5495.29,547
2002/6/13,09:36:00,5495.42,5495.42,5495.42,5495.42,513
2002/6/13,09:37:00,5492.37,5492.37,5492.37,5492.37,518
2002/6/13,09:38:00,5489.22,5489.22,5489.22,5489.22,446
2002/6/13,09:39:00,5485.54,5485.54,5485.54,5485.54,407
2002/6/13,09:40:00,5489.23,5489.23,5489.23,5489.23,366
2002/6/13,09:41:00,5480.56,5480.56,5480.56,5480.56,454
2002/6/13,09:42:00,5480.86,5480.86,5480.86,5480.86,383
2002/6/13,09:43:00,5480.59,5480.59,5480.59,5480.59,371
2002/6/13,09:44:00,5480.73,5480.73,5480.73,5480.73,352
2002/6/13,09:45:00,5480.41,5480.41,5480.41,5480.41,320
2002/6/13,09:46:00,5484.40,5484.40,5484.40,5484.40,353
2002/6/13,09:47:00,5484.11,5484.11,5484.11,5484.11,378
2002/6/13,09:48:00,5481.28,5481.28,5481.28,5481.28,399
2002/6/13,09:49:00,5487.68,5487.68,5487.68,5487.68,521
2002/6/13,09:50:00,5497.96,5497.96,5497.96,5497.96,630
2002/6/13,09:51:00,5499.11,5499.11,5499.11,5499.11,714
2002/6/13,09:52:00,5507.15,5507.15,5507.15,5507.15,601
2002/6/13,09:53:00,5508.83,5508.83,5508.83,5508.83,589
2002/6/13,09:54:00,5500.75,5500.75,5500.75,5500.75,450
2002/6/13,09:55:00,5502.76,5502.76,5502.76,5502.76,442
2002/6/13,09:56:00,5498.75,5498.75,5498.75,5498.75,438
2002/6/13,09:57:00,5496.24,5496.24,5496.24,5496.24,427
2002/6/13,09:58:00,5493.84,5493.84,5493.84,5493.84,310
2002/6/13,09:59:00,5492.86,5492.86,5492.86,5492.86,319
2002/6/13,10:00:00,5489.29,5489.29,5489.29,5489.29,260
2002/6/13,10:01:00,5488.68,5488.68,5488.68,5488.68,342
2002/6/13,10:02:00,5491.16,5491.16,5491.16,5491.16,345
2002/6/13,10:03:00,5491.43,5491.43,5491.43,5491.43,335
2002/6/13,10:04:00,5496.91,5496.91,5496.91,5496.91,334
2002/6/13,10:05:00,5495.19,5495.19,5495.19,5495.19,310
2002/6/13,10:06:00,5494.24,5494.24,5494.24,5494.24,300
2002/6/13,10:07:00,5495.50,5495.50,5495.50,5495.50,281
2002/6/13,10:08:00,5502.04,5502.04,5502.04,5502.04,276
2002/6/13,10:09:00,5503.13,5503.13,5503.13,5503.13,337
2002/6/13,10:10:00,5505.40,5505.40,5505.40,5505.40,285
2002/6/13,10:11:00,5505.39,5505.39,5505.39,5505.39,317
2002/6/13,10:12:00,5507.84,5507.84,5507.84,5507.84,369
2002/6/13,10:13:00,5512.97,5512.97,5512.97,5512.97,483
2002/6/13,10:14:00,5515.35,5515.35,5515.35,5515.35,532
2002/6/13,10:15:00,5521.78,5521.78,5521.78,5521.78,658
2002/6/13,10:16:00,5526.27,5526.27,5526.27,5526.27,668
2002/6/13,10:17:00,5526.27,5526.27,5526.27,5526.27,879
2002/6/13,10:18:00,5529.82,5529.82,5529.82,5529.82,876
2002/6/13,10:19:00,5532.14,5532.14,5532.14,5532.14,673
2002/6/13,10:20:00,5531.77,5531.77,5531.77,5531.77,577
2002/6/13,10:21:00,5525.94,5525.94,5525.94,5525.94,644
2002/6/13,10:22:00,5529.22,5529.22,5529.22,5529.22,556
2002/6/13,10:23:00,5526.14,5526.14,5526.14,5526.14,411
2002/6/13,10:24:00,5520.63,5520.63,5520.63,5520.63,393
2002/6/13,10:25:00,5520.21,5520.21,5520.21,5520.21,384
2002/6/13,10:26:00,5519.13,5519.13,5519.13,5519.13,342
2002/6/13,10:27:00,5517.06,5517.06,5517.06,5517.06,269
2002/6/13,10:28:00,5511.56,5511.56,5511.56,5511.56,322
2002/6/13,10:29:00,5512.08,5512.08,5512.08,5512.08,283
2002/6/13,10:30:00,5515.64,5515.64,5515.64,5515.64,210
2002/6/13,10:31:00,5511.38,5511.38,5511.38,5511.38,223
2002/6/13,10:32:00,5512.11,5512.11,5512.11,5512.11,212
2002/6/13,10:33:00,5512.07,5512.07,5512.07,5512.07,220
2002/6/13,10:34:00,5512.25,5512.25,5512.25,5512.25,225
2002/6/13,10:35:00,5510.28,5510.28,5510.28,5510.28,222
2002/6/13,10:36:00,5516.46,5516.46,5516.46,5516.46,191
2002/6/13,10:37:00,5515.55,5515.55,5515.55,5515.55,196
2002/6/13,10:38:00,5520.99,5520.99,5520.99,5520.99,191
2002/6/13,10:39:00,5519.65,5519.65,5519.65,5519.65,270
2002/6/13,10:40:00,5523.66,5523.66,5523.66,5523.66,234
2002/6/13,10:41:00,5516.98,5516.98,5516.98,5516.98,270
2002/6/13,10:42:00,5521.89,5521.89,5521.89,5521.89,353
2002/6/13,10:43:00,5525.50,5525.50,5525.50,5525.50,327
2002/6/13,10:44:00,5522.17,5522.17,5522.17,5522.17,233
2002/6/13,10:45:00,5521.03,5521.03,5521.03,5521.03,281
2002/6/13,10:46:00,5526.54,5526.54,5526.54,5526.54,252
2002/6/13,10:47:00,5525.51,5525.51,5525.51,5525.51,278
2002/6/13,10:48:00,5532.61,5532.61,5532.61,5532.61,299
2002/6/13,10:49:00,5536.46,5536.46,5536.46,5536.46,307
2002/6/13,10:50:00,5532.59,5532.59,5532.59,5532.59,301
2002/6/13,10:51:00,5533.79,5533.79,5533.79,5533.79,449
2002/6/13,10:52:00,5537.83,5537.83,5537.83,5537.83,412
2002/6/13,10:53:00,5536.75,5536.75,5536.75,5536.75,417
2002/6/13,10:54:00,5538.50,5538.50,5538.50,5538.50,385
2002/6/13,10:55:00,5530.64,5530.64,5530.64,5530.64,341
2002/6/13,10:56:00,5536.17,5536.17,5536.17,5536.17,323
2002/6/13,10:57:00,5536.46,5536.46,5536.46,5536.46,373
2002/6/13,10:58:00,5533.68,5533.68,5533.68,5533.68,308
2002/6/13,10:59:00,5531.37,5531.37,5531.37,5531.37,279
2002/6/13,11:00:00,5534.25,5534.25,5534.25,5534.25,234
2002/6/13,11:01:00,5530.11,5530.11,5530.11,5530.11,214
2002/6/13,11:02:00,5530.84,5530.84,5530.84,5530.84,253
2002/6/13,11:03:00,5530.20,5530.20,5530.20,5530.20,201
2002/6/13,11:04:00,5532.55,5532.55,5532.55,5532.55,189
2002/6/13,11:05:00,5528.83,5528.83,5528.83,5528.83,148
2002/6/13,11:06:00,5526.15,5526.15,5526.15,5526.15,161
2002/6/13,11:07:00,5527.98,5527.98,5527.98,5527.98,203
2002/6/13,11:08:00,5533.66,5533.66,5533.66,5533.66,272
2002/6/13,11:09:00,5530.93,5530.93,5530.93,5530.93,252
2002/6/13,11:10:00,5538.56,5538.56,5538.56,5538.56,261
2002/6/13,11:11:00,5537.06,5537.06,5537.06,5537.06,274
2002/6/13,11:12:00,5539.95,5539.95,5539.95,5539.95,276
2002/6/13,11:13:00,5542.68,5542.68,5542.68,5542.68,233
2002/6/13,11:14:00,5542.89,5542.89,5542.89,5542.89,350
2002/6/13,11:15:00,5542.60,5542.60,5542.60,5542.60,300
2002/6/13,11:16:00,5545.95,5545.95,5545.95,5545.95,299
2002/6/13,11:17:00,5546.08,5546.08,5546.08,5546.08,417
2002/6/13,11:18:00,5552.86,5552.86,5552.86,5552.86,348
2002/6/13,11:19:00,5550.61,5550.61,5550.61,5550.61,397
2002/6/13,11:20:00,5550.73,5550.73,5550.73,5550.73,388
2002/6/13,11:21:00,5558.35,5558.35,5558.35,5558.35,494
2002/6/13,11:22:00,5555.36,5555.36,5555.36,5555.36,449
2002/6/13,11:23:00,5563.11,5563.11,5563.11,5563.11,630
2002/6/13,11:24:00,5559.96,5559.96,5559.96,5559.96,678
2002/6/13,11:25:00,5562.12,5562.12,5562.12,5562.12,504
2002/6/13,11:26:00,5558.89,5558.89,5558.89,5558.89,565
2002/6/13,11:27:00,5555.39,5555.39,5555.39,5555.39,405
2002/6/13,11:28:00,5552.44,5552.44,5552.44,5552.44,466
2002/6/13,11:29:00,5552.54,5552.54,5552.54,5552.54,315
2002/6/13,11:30:00,5552.36,5552.36,5552.36,5552.36,306
2002/6/13,11:31:00,5549.75,5549.75,5549.75,5549.75,314
2002/6/13,11:32:00,5552.05,5552.05,5552.05,5552.05,310
2002/6/13,11:33:00,5554.59,5554.59,5554.59,5554.59,257
2002/6/13,11:34:00,5554.11,5554.11,5554.11,5554.11,330
2002/6/13,11:35:00,5551.46,5551.46,5551.46,5551.46,243
2002/6/13,11:36:00,5554.78,5554.78,5554.78,5554.78,221
2002/6/13,11:37:00,5558.97,5558.97,5558.97,5558.97,254
2002/6/13,11:38:00,5559.33,5559.33,5559.33,5559.33,271
2002/6/13,11:39:00,5559.43,5559.43,5559.43,5559.43,222
2002/6/13,11:40:00,5556.73,5556.73,5556.73,5556.73,240
2002/6/13,11:41:00,5557.63,5557.63,5557.63,5557.63,242
2002/6/13,11:42:00,5555.38,5555.38,5555.38,5555.38,203
2002/6/13,11:43:00,5554.18,5554.18,5554.18,5554.18,201
2002/6/13,11:44:00,5558.71,5558.71,5558.71,5558.71,190
2002/6/13,11:45:00,5554.94,5554.94,5554.94,5554.94,192
2002/6/13,11:46:00,5554.38,5554.38,5554.38,5554.38,190
2002/6/13,11:47:00,5551.94,5551.94,5551.94,5551.94,209
2002/6/13,11:48:00,5550.06,5550.06,5550.06,5550.06,228
2002/6/13,11:49:00,5548.60,5548.60,5548.60,5548.60,211
2002/6/13,11:50:00,5551.02,5551.02,5551.02,5551.02,170
2002/6/13,11:51:00,5545.93,5545.93,5545.93,5545.93,251
2002/6/13,11:52:00,5543.27,5543.27,5543.27,5543.27,256
2002/6/13,11:53:00,5546.28,5546.28,5546.28,5546.28,229
2002/6/13,11:54:00,5545.81,5545.81,5545.81,5545.81,289
2002/6/13,11:55:00,5550.89,5550.89,5550.89,5550.89,312
2002/6/13,11:56:00,5546.11,5546.11,5546.11,5546.11,257
2002/6/13,11:57:00,5545.22,5545.22,5545.22,5545.22,320
2002/6/13,11:58:00,5545.49,5545.49,5545.49,5545.49,240
2002/6/13,11:59:00,5544.39,5544.39,5544.39,5544.39,234
2002/6/13,12:00:00,5543.91,5543.91,5543.91,5543.91,175
2002/6/13,12:01:00,5545.83,5545.83,5545.83,5545.83,316
2002/6/13,12:02:00,5543.98,5543.98,5543.98,5543.98,241
2002/6/13,12:03:00,5551.11,5551.11,5551.11,5551.11,262
2002/6/13,12:04:00,5544.44,5544.44,5544.44,5544.44,203
2002/6/13,12:05:00,5549.08,5549.08,5549.08,5549.08,217
2002/6/13,12:06:00,5548.62,5548.62,5548.62,5548.62,276
2002/6/13,12:07:00,5555.00,5555.00,5555.00,5555.00,303
2002/6/13,12:08:00,5551.15,5551.15,5551.15,5551.15,272
2002/6/13,12:09:00,5554.26,5554.26,5554.26,5554.26,268
2002/6/13,12:10:00,5555.66,5555.66,5555.66,5555.66,195
2002/6/13,12:11:00,5557.55,5557.55,5557.55,5557.55,275
2002/6/13,12:12:00,5559.15,5559.15,5559.15,5559.15,343
2002/6/13,12:13:00,5561.60,5561.60,5561.60,5561.60,215
2002/6/13,12:14:00,5561.12,5561.12,5561.12,5561.12,294
2002/6/13,12:15:00,5559.04,5559.04,5559.04,5559.04,224
2002/6/13,12:16:00,5561.24,5561.24,5561.24,5561.24,344
2002/6/13,12:17:00,5561.03,5561.03,5561.03,5561.03,284
2002/6/13,12:18:00,5561.10,5561.10,5561.10,5561.10,270
2002/6/13,12:19:00,5562.25,5562.25,5562.25,5562.25,253
2002/6/13,12:20:00,5562.47,5562.47,5562.47,5562.47,209
2002/6/13,12:21:00,5561.35,5561.35,5561.35,5561.35,192
2002/6/13,12:22:00,5558.41,5558.41,5558.41,5558.41,239
2002/6/13,12:23:00,5560.81,5560.81,5560.81,5560.81,287
2002/6/13,12:24:00,5552.91,5552.91,5552.91,5552.91,250
2002/6/13,12:25:00,5552.39,5552.39,5552.39,5552.39,255
2002/6/13,12:26:00,5555.42,5555.42,5555.42,5555.42,213
2002/6/13,12:27:00,5551.02,5551.02,5551.02,5551.02,258
2002/6/13,12:28:00,5555.72,5555.72,5555.72,5555.72,186
2002/6/13,12:29:00,5555.47,5555.47,5555.47,5555.47,220
2002/6/13,12:30:00,5550.37,5550.37,5550.37,5550.37,207
2002/6/13,12:31:00,5550.80,5550.80,5550.80,5550.80,355
2002/6/13,12:32:00,5546.19,5546.19,5546.19,5546.19,333
2002/6/13,12:33:00,5544.31,5544.31,5544.31,5544.31,318
2002/6/13,12:34:00,5540.13,5540.13,5540.13,5540.13,341
2002/6/13,12:35:00,5539.98,5539.98,5539.98,5539.98,404
2002/6/13,12:36:00,5535.72,5535.72,5535.72,5535.72,356
2002/6/13,12:37:00,5534.41,5534.41,5534.41,5534.41,471
2002/6/13,12:38:00,5527.22,5527.22,5527.22,5527.22,437
2002/6/13,12:39:00,5532.56,5532.56,5532.56,5532.56,323
2002/6/13,12:40:00,5525.67,5525.67,5525.67,5525.67,302
2002/6/13,12:41:00,5531.92,5531.92,5531.92,5531.92,305
2002/6/13,12:42:00,5528.43,5528.43,5528.43,5528.43,237
2002/6/13,12:43:00,5533.86,5533.86,5533.86,5533.86,205
2002/6/13,12:44:00,5537.49,5537.49,5537.49,5537.49,165
2002/6/13,12:45:00,5538.80,5538.80,5538.80,5538.80,204
2002/6/13,12:46:00,5540.24,5540.24,5540.24,5540.24,197
2002/6/13,12:47:00,5535.56,5535.56,5535.56,5535.56,238
2002/6/13,12:48:00,5542.52,5542.52,5542.52,5542.52,237
2002/6/13,12:49:00,5539.90,5539.90,5539.90,5539.90,237
2002/6/13,12:50:00,5545.35,5545.35,5545.35,5545.35,229
2002/6/13,12:51:00,5544.16,5544.16,5544.16,5544.16,205
2002/6/13,12:52:00,5546.00,5546.00,5546.00,5546.00,244
2002/6/13,12:53:00,5546.83,5546.83,5546.83,5546.83,208
2002/6/13,12:54:00,5544.94,5544.94,5544.94,5544.94,264
2002/6/13,12:55:00,5551.44,5551.44,5551.44,5551.44,261
2002/6/13,12:56:00,5548.88,5548.88,5548.88,5548.88,244
2002/6/13,12:57:00,5549.29,5549.29,5549.29,5549.29,483
2002/6/13,12:58:00,5555.81,5555.81,5555.81,5555.81,369
2002/6/13,12:59:00,5548.96,5548.96,5548.96,5548.96,277
2002/6/13,13:00:00,5560.31,5560.31,5560.31,5560.31,265
2002/6/13,13:01:00,5550.82,5550.82,5550.82,5550.82,226
2002/6/13,13:02:00,5552.02,5552.02,5552.02,5552.02,291
2002/6/13,13:03:00,5555.90,5555.90,5555.90,5555.90,243
2002/6/13,13:04:00,5556.89,5556.89,5556.89,5556.89,268
2002/6/13,13:05:00,5559.26,5559.26,5559.26,5559.26,302
2002/6/13,13:06:00,5560.33,5560.33,5560.33,5560.33,242
2002/6/13,13:07:00,5558.53,5558.53,5558.53,5558.53,345
2002/6/13,13:08:00,5560.28,5560.28,5560.28,5560.28,351
2002/6/13,13:09:00,5564.51,5564.51,5564.51,5564.51,285
2002/6/13,13:10:00,5567.33,5567.33,5567.33,5567.33,284
2002/6/13,13:11:00,5569.76,5569.76,5569.76,5569.76,343
2002/6/13,13:12:00,5572.64,5572.64,5572.64,5572.64,503
2002/6/13,13:13:00,5577.63,5577.63,5577.63,5577.63,565
2002/6/13,13:14:00,5575.71,5575.71,5575.71,5575.71,637
2002/6/13,13:15:00,5578.39,5578.39,5578.39,5578.39,654
2002/6/13,13:16:00,5580.07,5580.07,5580.07,5580.07,769
2002/6/13,13:17:00,5579.07,5579.07,5579.07,5579.07,716
2002/6/13,13:18:00,5575.51,5575.51,5575.51,5575.51,530
2002/6/13,13:19:00,5569.48,5569.48,5569.48,5569.48,579
2002/6/13,13:20:00,5570.89,5570.89,5570.89,5570.89,467
2002/6/13,13:21:00,5567.56,5567.56,5567.56,5567.56,464
2002/6/13,13:22:00,5565.72,5565.72,5565.72,5565.72,466
2002/6/13,13:23:00,5561.22,5561.22,5561.22,5561.22,479
2002/6/13,13:24:00,5565.30,5565.30,5565.30,5565.30,461
2002/6/13,13:25:00,5562.42,5562.42,5562.42,5562.42,465
2002/6/13,13:26:00,5565.72,5565.72,5565.72,5565.72,492
2002/6/13,13:27:00,5563.43,5563.43,5563.43,5563.43,484
2002/6/13,13:28:00,5560.67,5560.67,5560.67,5560.67,615
2002/6/13,13:29:00,5554.05,5554.05,5554.05,5554.05,663
2002/6/13,13:30:00,5562.23,5562.23,5562.23,5562.23,2641
2002/6/14,09:00:00,5562.23,5562.23,5562.23,5562.23,0
2002/6/14,09:01:00,5539.21,5539.21,5539.21,5539.21,0
2002/6/14,09:02:00,5534.83,5534.83,5534.83,5534.83,2290
2002/6/14,09:03:00,5537.93,5537.93,5537.93,5537.93,723
2002/6/14,09:04:00,5538.90,5538.90,5538.90,5538.90,814
2002/6/14,09:05:00,5546.97,5546.97,5546.97,5546.97,800
2002/6/14,09:06:00,5540.45,5540.45,5540.45,5540.45,860
2002/6/14,09:07:00,5541.31,5541.31,5541.31,5541.31,759
2002/6/14,09:08:00,5537.85,5537.85,5537.85,5537.85,640
2002/6/14,09:09:00,5536.10,5536.10,5536.10,5536.10,685
2002/6/14,09:10:00,5536.88,5536.88,5536.88,5536.88,686
2002/6/14,09:11:00,5538.46,5538.46,5538.46,5538.46,615
2002/6/14,09:12:00,5536.54,5536.54,5536.54,5536.54,636
2002/6/14,09:13:00,5539.38,5539.38,5539.38,5539.38,534
2002/6/14,09:14:00,5549.47,5549.47,5549.47,5549.47,519
2002/6/14,09:15:00,5559.36,5559.36,5559.36,5559.36,662
2002/6/14,09:16:00,5566.94,5566.94,5566.94,5566.94,760
2002/6/14,09:17:00,5572.27,5572.27,5572.27,5572.27,764
2002/6/14,09:18:00,5582.02,5582.02,5582.02,5582.02,948
2002/6/14,09:19:00,5585.51,5585.51,5585.51,5585.51,793
2002/6/14,09:20:00,5583.62,5583.62,5583.62,5583.62,759
2002/6/14,09:21:00,5582.74,5582.74,5582.74,5582.74,740
2002/6/14,09:22:00,5572.10,5572.10,5572.10,5572.10,657
2002/6/14,09:23:00,5573.38,5573.38,5573.38,5573.38,556
2002/6/14,09:24:00,5567.74,5567.74,5567.74,5567.74,561
2002/6/14,09:25:00,5568.90,5568.90,5568.90,5568.90,435
2002/6/14,09:26:00,5567.79,5567.79,5567.79,5567.79,412
2002/6/14,09:27:00,5560.18,5560.18,5560.18,5560.18,367
2002/6/14,09:28:00,5557.45,5557.45,5557.45,5557.45,349
2002/6/14,09:29:00,5562.49,5562.49,5562.49,5562.49,314
2002/6/14,09:30:00,5557.20,5557.20,5557.20,5557.20,319
2002/6/14,09:31:00,5556.53,5556.53,5556.53,5556.53,329
2002/6/14,09:32:00,5560.37,5560.37,5560.37,5560.37,285
2002/6/14,09:33:00,5555.62,5555.62,5555.62,5555.62,276
2002/6/14,09:34:00,5561.85,5561.85,5561.85,5561.85,284
2002/6/14,09:35:00,5559.50,5559.50,5559.50,5559.50,242
2002/6/14,09:36:00,5565.34,5565.34,5565.34,5565.34,219
2002/6/14,09:37:00,5566.77,5566.77,5566.77,5566.77,221
2002/6/14,09:38:00,5565.78,5565.78,5565.78,5565.78,308
2002/6/14,09:39:00,5572.05,5572.05,5572.05,5572.05,360
2002/6/14,09:40:00,5565.40,5565.40,5565.40,5565.40,403
2002/6/14,09:41:00,5568.55,5568.55,5568.55,5568.55,535
2002/6/14,09:42:00,5557.19,5557.19,5557.19,5557.19,665
2002/6/14,09:43:00,5557.57,5557.57,5557.57,5557.57,534
2002/6/14,09:44:00,5548.45,5548.45,5548.45,5548.45,650
2002/6/14,09:45:00,5545.51,5545.51,5545.51,5545.51,869
2002/6/14,09:46:00,5542.53,5542.53,5542.53,5542.53,576
2002/6/14,09:47:00,5543.79,5543.79,5543.79,5543.79,581
2002/6/14,09:48:00,5539.88,5539.88,5539.88,5539.88,473
2002/6/14,09:49:00,5542.24,5542.24,5542.24,5542.24,334
2002/6/14,09:50:00,5541.41,5541.41,5541.41,5541.41,300
2002/6/14,09:51:00,5540.04,5540.04,5540.04,5540.04,315
2002/6/14,09:52:00,5541.75,5541.75,5541.75,5541.75,337
2002/6/14,09:53:00,5544.49,5544.49,5544.49,5544.49,254
2002/6/14,09:54:00,5546.47,5546.47,5546.47,5546.47,298
2002/6/14,09:55:00,5547.71,5547.71,5547.71,5547.71,281
2002/6/14,09:56:00,5550.60,5550.60,5550.60,5550.60,301
2002/6/14,09:57:00,5556.66,5556.66,5556.66,5556.66,345
2002/6/14,09:58:00,5561.63,5561.63,5561.63,5561.63,347
2002/6/14,09:59:00,5557.93,5557.93,5557.93,5557.93,336
2002/6/14,10:00:00,5564.13,5564.13,5564.13,5564.13,437
2002/6/14,10:01:00,5565.25,5565.25,5565.25,5565.25,462
2002/6/14,10:02:00,5565.08,5565.08,5565.08,5565.08,411
2002/6/14,10:03:00,5564.53,5564.53,5564.53,5564.53,376
2002/6/14,10:04:00,5562.61,5562.61,5562.61,5562.61,436
2002/6/14,10:05:00,5567.76,5567.76,5567.76,5567.76,340
2002/6/14,10:06:00,5561.83,5561.83,5561.83,5561.83,371
2002/6/14,10:07:00,5560.94,5560.94,5560.94,5560.94,340
2002/6/14,10:08:00,5560.79,5560.79,5560.79,5560.79,266
2002/6/14,10:09:00,5560.25,5560.25,5560.25,5560.25,272
2002/6/14,10:10:00,5555.24,5555.24,5555.24,5555.24,238
2002/6/14,10:11:00,5554.35,5554.35,5554.35,5554.35,286
2002/6/14,10:12:00,5555.93,5555.93,5555.93,5555.93,285
2002/6/14,10:13:00,5551.90,5551.90,5551.90,5551.90,325
2002/6/14,10:14:00,5551.87,5551.87,5551.87,5551.87,286
2002/6/14,10:15:00,5551.62,5551.62,5551.62,5551.62,267
2002/6/14,10:16:00,5555.37,5555.37,5555.37,5555.37,290
2002/6/14,10:17:00,5552.97,5552.97,5552.97,5552.97,315
2002/6/14,10:18:00,5552.19,5552.19,5552.19,5552.19,294
2002/6/14,10:19:00,5554.08,5554.08,5554.08,5554.08,275
2002/6/14,10:20:00,5552.16,5552.16,5552.16,5552.16,273
2002/6/14,10:21:00,5559.14,5559.14,5559.14,5559.14,288
2002/6/14,10:22:00,5553.22,5553.22,5553.22,5553.22,243
2002/6/14,10:23:00,5554.55,5554.55,5554.55,5554.55,360
2002/6/14,10:24:00,5561.59,5561.59,5561.59,5561.59,268
2002/6/14,10:25:00,5560.67,5560.67,5560.67,5560.67,320
2002/6/14,10:26:00,5569.32,5569.32,5569.32,5569.32,443
2002/6/14,10:27:00,5566.08,5566.08,5566.08,5566.08,540
2002/6/14,10:28:00,5572.33,5572.33,5572.33,5572.33,374
2002/6/14,10:29:00,5575.00,5575.00,5575.00,5575.00,332
2002/6/14,10:30:00,5575.43,5575.43,5575.43,5575.43,309
2002/6/14,10:31:00,5578.53,5578.53,5578.53,5578.53,309
2002/6/14,10:32:00,5581.14,5581.14,5581.14,5581.14,326
2002/6/14,10:33:00,5582.51,5582.51,5582.51,5582.51,396
2002/6/14,10:34:00,5579.87,5579.87,5579.87,5579.87,286
2002/6/14,10:35:00,5580.98,5580.98,5580.98,5580.98,271
2002/6/14,10:36:00,5576.78,5576.78,5576.78,5576.78,258
2002/6/14,10:37:00,5570.31,5570.31,5570.31,5570.31,291
2002/6/14,10:38:00,5569.34,5569.34,5569.34,5569.34,253
2002/6/14,10:39:00,5574.94,5574.94,5574.94,5574.94,227
2002/6/14,10:40:00,5571.07,5571.07,5571.07,5571.07,195
2002/6/14,10:41:00,5571.64,5571.64,5571.64,5571.64,241
2002/6/14,10:42:00,5569.81,5569.81,5569.81,5569.81,243
2002/6/14,10:43:00,5566.88,5566.88,5566.88,5566.88,190
2002/6/14,10:44:00,5566.73,5566.73,5566.73,5566.73,207
2002/6/14,10:45:00,5571.47,5571.47,5571.47,5571.47,208
2002/6/14,10:46:00,5570.85,5570.85,5570.85,5570.85,186
2002/6/14,10:47:00,5571.03,5571.03,5571.03,5571.03,185
2002/6/14,10:48:00,5575.80,5575.80,5575.80,5575.80,236
2002/6/14,10:49:00,5574.33,5574.33,5574.33,5574.33,174
2002/6/14,10:50:00,5575.92,5575.92,5575.92,5575.92,155
2002/6/14,10:51:00,5570.97,5570.97,5570.97,5570.97,188
2002/6/14,10:52:00,5574.68,5574.68,5574.68,5574.68,171
2002/6/14,10:53:00,5568.04,5568.04,5568.04,5568.04,177
2002/6/14,10:54:00,5571.37,5571.37,5571.37,5571.37,170
2002/6/14,10:55:00,5572.20,5572.20,5572.20,5572.20,158
2002/6/14,10:56:00,5567.29,5567.29,5567.29,5567.29,173
2002/6/14,10:57:00,5564.96,5564.96,5564.96,5564.96,175
2002/6/14,10:58:00,5563.57,5563.57,5563.57,5563.57,171
2002/6/14,10:59:00,5567.45,5567.45,5567.45,5567.45,211
2002/6/14,11:00:00,5563.32,5563.32,5563.32,5563.32,239
2002/6/14,11:01:00,5563.16,5563.16,5563.16,5563.16,209
2002/6/14,11:02:00,5565.44,5565.44,5565.44,5565.44,222
2002/6/14,11:03:00,5557.94,5557.94,5557.94,5557.94,254
2002/6/14,11:04:00,5566.33,5566.33,5566.33,5566.33,205
2002/6/14,11:05:00,5557.05,5557.05,5557.05,5557.05,150
2002/6/14,11:06:00,5556.43,5556.43,5556.43,5556.43,200
2002/6/14,11:07:00,5556.29,5556.29,5556.29,5556.29,216
2002/6/14,11:08:00,5555.13,5555.13,5555.13,5555.13,143
2002/6/14,11:09:00,5559.45,5559.45,5559.45,5559.45,167
2002/6/14,11:10:00,5555.89,5555.89,5555.89,5555.89,159
2002/6/14,11:11:00,5557.11,5557.11,5557.11,5557.11,134
2002/6/14,11:12:00,5555.89,5555.89,5555.89,5555.89,197
2002/6/14,11:13:00,5551.44,5551.44,5551.44,5551.44,166
2002/6/14,11:14:00,5557.70,5557.70,5557.70,5557.70,159
2002/6/14,11:15:00,5550.18,5550.18,5550.18,5550.18,179
2002/6/14,11:16:00,5554.81,5554.81,5554.81,5554.81,126
2002/6/14,11:17:00,5555.66,5555.66,5555.66,5555.66,175
2002/6/14,11:18:00,5551.55,5551.55,5551.55,5551.55,173
2002/6/14,11:19:00,5555.28,5555.28,5555.28,5555.28,153
2002/6/14,11:20:00,5553.90,5553.90,5553.90,5553.90,140
2002/6/14,11:21:00,5550.91,5550.91,5550.91,5550.91,156
2002/6/14,11:22:00,5553.46,5553.46,5553.46,5553.46,173
2002/6/14,11:23:00,5547.42,5547.42,5547.42,5547.42,158
2002/6/14,11:24:00,5551.79,5551.79,5551.79,5551.79,188
2002/6/14,11:25:00,5548.09,5548.09,5548.09,5548.09,169
2002/6/14,11:26:00,5551.94,5551.94,5551.94,5551.94,137
2002/6/14,11:27:00,5549.01,5549.01,5549.01,5549.01,150
2002/6/14,11:28:00,5546.90,5546.90,5546.90,5546.90,176
2002/6/14,11:29:00,5547.10,5547.10,5547.10,5547.10,178
2002/6/14,11:30:00,5546.57,5546.57,5546.57,5546.57,181
2002/6/14,11:31:00,5540.83,5540.83,5540.83,5540.83,189
2002/6/14,11:32:00,5546.43,5546.43,5546.43,5546.43,160
2002/6/14,11:33:00,5544.51,5544.51,5544.51,5544.51,181
2002/6/14,11:34:00,5543.41,5543.41,5543.41,5543.41,185
2002/6/14,11:35:00,5537.77,5537.77,5537.77,5537.77,175
2002/6/14,11:36:00,5540.71,5540.71,5540.71,5540.71,188
2002/6/14,11:37:00,5538.12,5538.12,5538.12,5538.12,211
2002/6/14,11:38:00,5535.82,5535.82,5535.82,5535.82,224
2002/6/14,11:39:00,5535.39,5535.39,5535.39,5535.39,220
2002/6/14,11:40:00,5535.16,5535.16,5535.16,5535.16,158
2002/6/14,11:41:00,5539.16,5539.16,5539.16,5539.16,216
2002/6/14,11:42:00,5535.46,5535.46,5535.46,5535.46,198
2002/6/14,11:43:00,5536.96,5536.96,5536.96,5536.96,170
2002/6/14,11:44:00,5540.82,5540.82,5540.82,5540.82,187
2002/6/14,11:45:00,5538.46,5538.46,5538.46,5538.46,160
2002/6/14,11:46:00,5542.32,5542.32,5542.32,5542.32,128
2002/6/14,11:47:00,5552.19,5552.19,5552.19,5552.19,208
2002/6/14,11:48:00,5553.59,5553.59,5553.59,5553.59,244
2002/6/14,11:49:00,5557.77,5557.77,5557.77,5557.77,261
2002/6/14,11:50:00,5558.22,5558.22,5558.22,5558.22,254
2002/6/14,11:51:00,5560.97,5560.97,5560.97,5560.97,244
2002/6/14,11:52:00,5560.70,5560.70,5560.70,5560.70,233
2002/6/14,11:53:00,5560.99,5560.99,5560.99,5560.99,192
2002/6/14,11:54:00,5563.71,5563.71,5563.71,5563.71,284
2002/6/14,11:55:00,5564.00,5564.00,5564.00,5564.00,171
2002/6/14,11:56:00,5562.79,5562.79,5562.79,5562.79,228
2002/6/14,11:57:00,5564.94,5564.94,5564.94,5564.94,240
2002/6/14,11:58:00,5566.99,5566.99,5566.99,5566.99,273
2002/6/14,11:59:00,5568.74,5568.74,5568.74,5568.74,234
2002/6/14,12:00:00,5565.19,5565.19,5565.19,5565.19,219
2002/6/14,12:01:00,5565.99,5565.99,5565.99,5565.99,262
2002/6/14,12:02:00,5563.77,5563.77,5563.77,5563.77,207
2002/6/14,12:03:00,5560.75,5560.75,5560.75,5560.75,227
2002/6/14,12:04:00,5558.53,5558.53,5558.53,5558.53,201
2002/6/14,12:05:00,5555.12,5555.12,5555.12,5555.12,211
2002/6/14,12:06:00,5560.97,5560.97,5560.97,5560.97,221
2002/6/14,12:07:00,5553.41,5553.41,5553.41,5553.41,245
2002/6/14,12:08:00,5554.62,5554.62,5554.62,5554.62,201
2002/6/14,12:09:00,5555.24,5555.24,5555.24,5555.24,195
2002/6/14,12:10:00,5548.93,5548.93,5548.93,5548.93,191
2002/6/14,12:11:00,5546.85,5546.85,5546.85,5546.85,233
2002/6/14,12:12:00,5546.87,5546.87,5546.87,5546.87,204
2002/6/14,12:13:00,5540.61,5540.61,5540.61,5540.61,185
2002/6/14,12:14:00,5541.26,5541.26,5541.26,5541.26,241
2002/6/14,12:15:00,5547.29,5547.29,5547.29,5547.29,204
2002/6/14,12:16:00,5540.25,5540.25,5540.25,5540.25,205
2002/6/14,12:17:00,5542.59,5542.59,5542.59,5542.59,227
2002/6/14,12:18:00,5549.06,5549.06,5549.06,5549.06,193
2002/6/14,12:19:00,5548.67,5548.67,5548.67,5548.67,145
2002/6/14,12:20:00,5550.18,5550.18,5550.18,5550.18,149
2002/6/14,12:21:00,5551.09,5551.09,5551.09,5551.09,151
2002/6/14,12:22:00,5549.20,5549.20,5549.20,5549.20,149
2002/6/14,12:23:00,5553.28,5553.28,5553.28,5553.28,167
2002/6/14,12:24:00,5555.56,5555.56,5555.56,5555.56,147
2002/6/14,12:25:00,5557.32,5557.32,5557.32,5557.32,179
2002/6/14,12:26:00,5560.58,5560.58,5560.58,5560.58,203
2002/6/14,12:27:00,5563.81,5563.81,5563.81,5563.81,244
2002/6/14,12:28:00,5565.08,5565.08,5565.08,5565.08,234
2002/6/14,12:29:00,5567.54,5567.54,5567.54,5567.54,347
2002/6/14,12:30:00,5568.77,5568.77,5568.77,5568.77,330
2002/6/14,12:31:00,5568.73,5568.73,5568.73,5568.73,377
2002/6/14,12:32:00,5563.97,5563.97,5563.97,5563.97,296
2002/6/14,12:33:00,5567.34,5567.34,5567.34,5567.34,318
2002/6/14,12:34:00,5566.36,5566.36,5566.36,5566.36,221
2002/6/14,12:35:00,5569.79,5569.79,5569.79,5569.79,174
2002/6/14,12:36:00,5560.32,5560.32,5560.32,5560.32,245
2002/6/14,12:37:00,5563.10,5563.10,5563.10,5563.10,204
2002/6/14,12:38:00,5562.54,5562.54,5562.54,5562.54,141
2002/6/14,12:39:00,5554.10,5554.10,5554.10,5554.10,176
2002/6/14,12:40:00,5552.27,5552.27,5552.27,5552.27,130
2002/6/14,12:41:00,5551.79,5551.79,5551.79,5551.79,143
2002/6/14,12:42:00,5555.48,5555.48,5555.48,5555.48,261
2002/6/14,12:43:00,5547.85,5547.85,5547.85,5547.85,189
2002/6/14,12:44:00,5556.42,5556.42,5556.42,5556.42,189
2002/6/14,12:45:00,5550.12,5550.12,5550.12,5550.12,122
2002/6/14,12:46:00,5548.79,5548.79,5548.79,5548.79,156
2002/6/14,12:47:00,5549.02,5549.02,5549.02,5549.02,179
2002/6/14,12:48:00,5553.03,5553.03,5553.03,5553.03,177
2002/6/14,12:49:00,5549.82,5549.82,5549.82,5549.82,182
2002/6/14,12:50:00,5551.22,5551.22,5551.22,5551.22,120
2002/6/14,12:51:00,5551.66,5551.66,5551.66,5551.66,203
2002/6/14,12:52:00,5553.10,5553.10,5553.10,5553.10,243
2002/6/14,12:53:00,5550.49,5550.49,5550.49,5550.49,152
2002/6/14,12:54:00,5553.33,5553.33,5553.33,5553.33,166
2002/6/14,12:55:00,5552.51,5552.51,5552.51,5552.51,166
2002/6/14,12:56:00,5555.49,5555.49,5555.49,5555.49,179
2002/6/14,12:57:00,5554.58,5554.58,5554.58,5554.58,154
2002/6/14,12:58:00,5557.81,5557.81,5557.81,5557.81,204
2002/6/14,12:59:00,5558.98,5558.98,5558.98,5558.98,178
2002/6/14,13:00:00,5559.77,5559.77,5559.77,5559.77,153
2002/6/14,13:01:00,5560.37,5560.37,5560.37,5560.37,184
2002/6/14,13:02:00,5562.02,5562.02,5562.02,5562.02,170
2002/6/14,13:03:00,5564.49,5564.49,5564.49,5564.49,361
2002/6/14,13:04:00,5563.89,5563.89,5563.89,5563.89,340
2002/6/14,13:05:00,5568.39,5568.39,5568.39,5568.39,366
2002/6/14,13:06:00,5569.33,5569.33,5569.33,5569.33,333
2002/6/14,13:07:00,5567.23,5567.23,5567.23,5567.23,362
2002/6/14,13:08:00,5568.92,5568.92,5568.92,5568.92,324
2002/6/14,13:09:00,5572.88,5572.88,5572.88,5572.88,292
2002/6/14,13:10:00,5570.83,5570.83,5570.83,5570.83,224
2002/6/14,13:11:00,5569.01,5569.01,5569.01,5569.01,250
2002/6/14,13:12:00,5564.71,5564.71,5564.71,5564.71,254
2002/6/14,13:13:00,5562.34,5562.34,5562.34,5562.34,259
2002/6/14,13:14:00,5561.34,5561.34,5561.34,5561.34,276
2002/6/14,13:15:00,5556.91,5556.91,5556.91,5556.91,236
2002/6/14,13:16:00,5553.96,5553.96,5553.96,5553.96,249
2002/6/14,13:17:00,5548.59,5548.59,5548.59,5548.59,257
2002/6/14,13:18:00,5552.95,5552.95,5552.95,5552.95,300
2002/6/14,13:19:00,5542.65,5542.65,5542.65,5542.65,277
2002/6/14,13:20:00,5547.90,5547.90,5547.90,5547.90,276
2002/6/14,13:21:00,5550.01,5550.01,5550.01,5550.01,311
2002/6/14,13:22:00,5547.93,5547.93,5547.93,5547.93,340
2002/6/14,13:23:00,5543.01,5543.01,5543.01,5543.01,358
2002/6/14,13:24:00,5548.21,5548.21,5548.21,5548.21,360
2002/6/14,13:25:00,5547.08,5547.08,5547.08,5547.08,332
2002/6/14,13:26:00,5545.25,5545.25,5545.25,5545.25,358
2002/6/14,13:27:00,5551.97,5551.97,5551.97,5551.97,437
2002/6/14,13:28:00,5552.26,5552.26,5552.26,5552.26,469
2002/6/14,13:29:00,5558.30,5558.30,5558.30,5558.30,728
2002/6/14,13:30:00,5562.12,5562.12,5562.12,5562.12,2800
2002/6/17,09:00:00,5562.12,5562.12,5562.12,5562.12,0
2002/6/17,09:01:00,5589.64,5589.64,5589.64,5589.64,0
2002/6/17,09:02:00,5599.76,5599.76,5599.76,5599.76,12888
2002/6/17,09:03:00,5606.67,5606.67,5606.67,5606.67,694
2002/6/17,09:04:00,5611.81,5611.81,5611.81,5611.81,876
2002/6/17,09:05:00,5611.21,5611.21,5611.21,5611.21,730
2002/6/17,09:06:00,5604.51,5604.51,5604.51,5604.51,752
2002/6/17,09:07:00,5600.88,5600.88,5600.88,5600.88,738
2002/6/17,09:08:00,5591.13,5591.13,5591.13,5591.13,728
2002/6/17,09:09:00,5587.31,5587.31,5587.31,5587.31,658
2002/6/17,09:10:00,5584.91,5584.91,5584.91,5584.91,525
2002/6/17,09:11:00,5584.29,5584.29,5584.29,5584.29,511
2002/6/17,09:12:00,5588.64,5588.64,5588.64,5588.64,513
2002/6/17,09:13:00,5593.51,5593.51,5593.51,5593.51,585
2002/6/17,09:14:00,5595.56,5595.56,5595.56,5595.56,558
2002/6/17,09:15:00,5601.46,5601.46,5601.46,5601.46,547
2002/6/17,09:16:00,5603.62,5603.62,5603.62,5603.62,556
2002/6/17,09:17:00,5608.30,5608.30,5608.30,5608.30,582
2002/6/17,09:18:00,5610.89,5610.89,5610.89,5610.89,535
2002/6/17,09:19:00,5613.92,5613.92,5613.92,5613.92,546
2002/6/17,09:20:00,5611.64,5611.64,5611.64,5611.64,596
2002/6/17,09:21:00,5615.05,5615.05,5615.05,5615.05,512
2002/6/17,09:22:00,5616.96,5616.96,5616.96,5616.96,543
2002/6/17,09:23:00,5621.05,5621.05,5621.05,5621.05,454
2002/6/17,09:24:00,5621.01,5621.01,5621.01,5621.01,425
2002/6/17,09:25:00,5620.63,5620.63,5620.63,5620.63,430
2002/6/17,09:26:00,5614.08,5614.08,5614.08,5614.08,442
2002/6/17,09:27:00,5618.98,5618.98,5618.98,5618.98,500
2002/6/17,09:28:00,5614.38,5614.38,5614.38,5614.38,488
2002/6/17,09:29:00,5614.01,5614.01,5614.01,5614.01,417
2002/6/17,09:30:00,5608.78,5608.78,5608.78,5608.78,437
2002/6/17,09:31:00,5610.28,5610.28,5610.28,5610.28,422
2002/6/17,09:32:00,5601.97,5601.97,5601.97,5601.97,414
2002/6/17,09:33:00,5601.46,5601.46,5601.46,5601.46,403
2002/6/17,09:34:00,5595.99,5595.99,5595.99,5595.99,356
2002/6/17,09:35:00,5592.40,5592.40,5592.40,5592.40,343
2002/6/17,09:36:00,5587.33,5587.33,5587.33,5587.33,403
2002/6/17,09:37:00,5587.76,5587.76,5587.76,5587.76,567
2002/6/17,09:38:00,5585.69,5585.69,5585.69,5585.69,481
2002/6/17,09:39:00,5585.43,5585.43,5585.43,5585.43,546
2002/6/17,09:40:00,5588.25,5588.25,5588.25,5588.25,451
2002/6/17,09:41:00,5586.71,5586.71,5586.71,5586.71,543
2002/6/17,09:42:00,5594.21,5594.21,5594.21,5594.21,539
2002/6/17,09:43:00,5595.86,5595.86,5595.86,5595.86,442
2002/6/17,09:44:00,5596.02,5596.02,5596.02,5596.02,396
2002/6/17,09:45:00,5596.04,5596.04,5596.04,5596.04,329
2002/6/17,09:46:00,5591.23,5591.23,5591.23,5591.23,305
2002/6/17,09:47:00,5591.68,5591.68,5591.68,5591.68,265
2002/6/17,09:48:00,5583.46,5583.46,5583.46,5583.46,256
2002/6/17,09:49:00,5584.54,5584.54,5584.54,5584.54,267
2002/6/17,09:50:00,5583.09,5583.09,5583.09,5583.09,278
2002/6/17,09:51:00,5586.14,5586.14,5586.14,5586.14,302
2002/6/17,09:52:00,5585.29,5585.29,5585.29,5585.29,260
2002/6/17,09:53:00,5580.49,5580.49,5580.49,5580.49,277
2002/6/17,09:54:00,5584.24,5584.24,5584.24,5584.24,258
2002/6/17,09:55:00,5583.76,5583.76,5583.76,5583.76,185
2002/6/17,09:56:00,5583.37,5583.37,5583.37,5583.37,270
2002/6/17,09:57:00,5581.72,5581.72,5581.72,5581.72,260
2002/6/17,09:58:00,5582.61,5582.61,5582.61,5582.61,269
2002/6/17,09:59:00,5585.66,5585.66,5585.66,5585.66,230
2002/6/17,10:00:00,5581.92,5581.92,5581.92,5581.92,212
2002/6/17,10:01:00,5582.58,5582.58,5582.58,5582.58,243
2002/6/17,10:02:00,5587.17,5587.17,5587.17,5587.17,258
2002/6/17,10:03:00,5588.95,5588.95,5588.95,5588.95,288
2002/6/17,10:04:00,5588.41,5588.41,5588.41,5588.41,323
2002/6/17,10:05:00,5588.37,5588.37,5588.37,5588.37,308
2002/6/17,10:06:00,5589.95,5589.95,5589.95,5589.95,309
2002/6/17,10:07:00,5595.05,5595.05,5595.05,5595.05,350
2002/6/17,10:08:00,5594.10,5594.10,5594.10,5594.10,253
2002/6/17,10:09:00,5594.92,5594.92,5594.92,5594.92,210
2002/6/17,10:10:00,5595.36,5595.36,5595.36,5595.36,184
2002/6/17,10:11:00,5595.04,5595.04,5595.04,5595.04,197
2002/6/17,10:12:00,5590.12,5590.12,5590.12,5590.12,201
2002/6/17,10:13:00,5595.10,5595.10,5595.10,5595.10,169
2002/6/17,10:14:00,5589.10,5589.10,5589.10,5589.10,225
2002/6/17,10:15:00,5590.08,5590.08,5590.08,5590.08,237
2002/6/17,10:16:00,5584.98,5584.98,5584.98,5584.98,144
2002/6/17,10:17:00,5587.19,5587.19,5587.19,5587.19,158
2002/6/17,10:18:00,5588.16,5588.16,5588.16,5588.16,126
2002/6/17,10:19:00,5590.56,5590.56,5590.56,5590.56,130
2002/6/17,10:20:00,5587.57,5587.57,5587.57,5587.57,126
2002/6/17,10:21:00,5586.76,5586.76,5586.76,5586.76,149
2002/6/17,10:22:00,5590.05,5590.05,5590.05,5590.05,192
2002/6/17,10:23:00,5592.17,5592.17,5592.17,5592.17,152
2002/6/17,10:24:00,5585.57,5585.57,5585.57,5585.57,164
2002/6/17,10:25:00,5586.44,5586.44,5586.44,5586.44,176
2002/6/17,10:26:00,5589.55,5589.55,5589.55,5589.55,180
2002/6/17,10:27:00,5590.59,5590.59,5590.59,5590.59,176
2002/6/17,10:28:00,5592.15,5592.15,5592.15,5592.15,246
2002/6/17,10:29:00,5593.61,5593.61,5593.61,5593.61,312
2002/6/17,10:30:00,5599.46,5599.46,5599.46,5599.46,329
2002/6/17,10:31:00,5601.10,5601.10,5601.10,5601.10,300
2002/6/17,10:32:00,5602.19,5602.19,5602.19,5602.19,308
2002/6/17,10:33:00,5604.42,5604.42,5604.42,5604.42,327
2002/6/17,10:34:00,5603.61,5603.61,5603.61,5603.61,214
2002/6/17,10:35:00,5605.73,5605.73,5605.73,5605.73,232
2002/6/17,10:36:00,5605.30,5605.30,5605.30,5605.30,193
2002/6/17,10:37:00,5601.56,5601.56,5601.56,5601.56,218
2002/6/17,10:38:00,5599.21,5599.21,5599.21,5599.21,212
2002/6/17,10:39:00,5591.76,5591.76,5591.76,5591.76,198
2002/6/17,10:40:00,5596.62,5596.62,5596.62,5596.62,166
2002/6/17,10:41:00,5596.55,5596.55,5596.55,5596.55,162
2002/6/17,10:42:00,5598.73,5598.73,5598.73,5598.73,157
2002/6/17,10:43:00,5593.04,5593.04,5593.04,5593.04,145
2002/6/17,10:44:00,5599.15,5599.15,5599.15,5599.15,124
2002/6/17,10:45:00,5598.49,5598.49,5598.49,5598.49,118
2002/6/17,10:46:00,5595.55,5595.55,5595.55,5595.55,101
2002/6/17,10:47:00,5591.27,5591.27,5591.27,5591.27,151
2002/6/17,10:48:00,5590.03,5590.03,5590.03,5590.03,141
2002/6/17,10:49:00,5593.36,5593.36,5593.36,5593.36,137
2002/6/17,10:50:00,5588.92,5588.92,5588.92,5588.92,143
2002/6/17,10:51:00,5587.28,5587.28,5587.28,5587.28,204
2002/6/17,10:52:00,5586.63,5586.63,5586.63,5586.63,154
2002/6/17,10:53:00,5591.14,5591.14,5591.14,5591.14,137
2002/6/17,10:54:00,5586.50,5586.50,5586.50,5586.50,133
2002/6/17,10:55:00,5596.58,5596.58,5596.58,5596.58,140
2002/6/17,10:56:00,5590.77,5590.77,5590.77,5590.77,138
2002/6/17,10:57:00,5589.72,5589.72,5589.72,5589.72,132
2002/6/17,10:58:00,5596.49,5596.49,5596.49,5596.49,141
2002/6/17,10:59:00,5595.12,5595.12,5595.12,5595.12,160
2002/6/17,11:00:00,5588.91,5588.91,5588.91,5588.91,192
2002/6/17,11:01:00,5594.20,5594.20,5594.20,5594.20,147
2002/6/17,11:02:00,5588.77,5588.77,5588.77,5588.77,182
2002/6/17,11:03:00,5589.55,5589.55,5589.55,5589.55,161
2002/6/17,11:04:00,5593.04,5593.04,5593.04,5593.04,163
2002/6/17,11:05:00,5590.40,5590.40,5590.40,5590.40,185
2002/6/17,11:06:00,5595.54,5595.54,5595.54,5595.54,238
2002/6/17,11:07:00,5591.44,5591.44,5591.44,5591.44,241
2002/6/17,11:08:00,5594.83,5594.83,5594.83,5594.83,252
2002/6/17,11:09:00,5589.66,5589.66,5589.66,5589.66,229
2002/6/17,11:10:00,5587.64,5587.64,5587.64,5587.64,250
2002/6/17,11:11:00,5590.30,5590.30,5590.30,5590.30,254
2002/6/17,11:12:00,5584.62,5584.62,5584.62,5584.62,288
2002/6/17,11:13:00,5585.25,5585.25,5585.25,5585.25,242
2002/6/17,11:14:00,5582.84,5582.84,5582.84,5582.84,252
2002/6/17,11:15:00,5586.42,5586.42,5586.42,5586.42,242
2002/6/17,11:16:00,5583.98,5583.98,5583.98,5583.98,272
2002/6/17,11:17:00,5583.31,5583.31,5583.31,5583.31,357
2002/6/17,11:18:00,5580.88,5580.88,5580.88,5580.88,223
2002/6/17,11:19:00,5578.91,5578.91,5578.91,5578.91,174
2002/6/17,11:20:00,5578.18,5578.18,5578.18,5578.18,164
2002/6/17,11:21:00,5575.49,5575.49,5575.49,5575.49,171
2002/6/17,11:22:00,5572.71,5572.71,5572.71,5572.71,229
2002/6/17,11:23:00,5568.07,5568.07,5568.07,5568.07,285
2002/6/17,11:24:00,5565.28,5565.28,5565.28,5565.28,287
2002/6/17,11:25:00,5563.27,5563.27,5563.27,5563.27,357
2002/6/17,11:26:00,5558.15,5558.15,5558.15,5558.15,372
2002/6/17,11:27:00,5560.82,5560.82,5560.82,5560.82,340
2002/6/17,11:28:00,5559.61,5559.61,5559.61,5559.61,306
2002/6/17,11:29:00,5553.05,5553.05,5553.05,5553.05,227
2002/6/17,11:30:00,5558.01,5558.01,5558.01,5558.01,260
2002/6/17,11:31:00,5553.60,5553.60,5553.60,5553.60,231
2002/6/17,11:32:00,5552.06,5552.06,5552.06,5552.06,220
2002/6/17,11:33:00,5550.07,5550.07,5550.07,5550.07,245
2002/6/17,11:34:00,5548.66,5548.66,5548.66,5548.66,153
2002/6/17,11:35:00,5549.57,5549.57,5549.57,5549.57,162
2002/6/17,11:36:00,5546.40,5546.40,5546.40,5546.40,168
2002/6/17,11:37:00,5550.99,5550.99,5550.99,5550.99,250
2002/6/17,11:38:00,5555.39,5555.39,5555.39,5555.39,144
2002/6/17,11:39:00,5553.88,5553.88,5553.88,5553.88,133
2002/6/17,11:40:00,5555.63,5555.63,5555.63,5555.63,115
2002/6/17,11:41:00,5555.80,5555.80,5555.80,5555.80,127
2002/6/17,11:42:00,5563.86,5563.86,5563.86,5563.86,148
2002/6/17,11:43:00,5563.50,5563.50,5563.50,5563.50,121
2002/6/17,11:44:00,5564.63,5564.63,5564.63,5564.63,97
2002/6/17,11:45:00,5563.15,5563.15,5563.15,5563.15,131
2002/6/17,11:46:00,5564.97,5564.97,5564.97,5564.97,115
2002/6/17,11:47:00,5565.85,5565.85,5565.85,5565.85,121
2002/6/17,11:48:00,5560.38,5560.38,5560.38,5560.38,99
2002/6/17,11:49:00,5560.33,5560.33,5560.33,5560.33,91
2002/6/17,11:50:00,5554.50,5554.50,5554.50,5554.50,112
2002/6/17,11:51:00,5549.92,5549.92,5549.92,5549.92,106
2002/6/17,11:52:00,5549.16,5549.16,5549.16,5549.16,173
2002/6/17,11:53:00,5546.67,5546.67,5546.67,5546.67,134
2002/6/17,11:54:00,5544.70,5544.70,5544.70,5544.70,156
2002/6/17,11:55:00,5546.42,5546.42,5546.42,5546.42,138
2002/6/17,11:56:00,5543.96,5543.96,5543.96,5543.96,155
2002/6/17,11:57:00,5547.00,5547.00,5547.00,5547.00,164
2002/6/17,11:58:00,5544.94,5544.94,5544.94,5544.94,139
2002/6/17,11:59:00,5543.68,5543.68,5543.68,5543.68,125
2002/6/17,12:00:00,5545.24,5545.24,5545.24,5545.24,105
2002/6/17,12:01:00,5546.97,5546.97,5546.97,5546.97,118
2002/6/17,12:02:00,5551.95,5551.95,5551.95,5551.95,150
2002/6/17,12:03:00,5553.51,5553.51,5553.51,5553.51,109
2002/6/17,12:04:00,5554.43,5554.43,5554.43,5554.43,106
2002/6/17,12:05:00,5557.38,5557.38,5557.38,5557.38,123
2002/6/17,12:06:00,5559.24,5559.24,5559.24,5559.24,111
2002/6/17,12:07:00,5558.34,5558.34,5558.34,5558.34,106
2002/6/17,12:08:00,5557.93,5557.93,5557.93,5557.93,94
2002/6/17,12:09:00,5554.60,5554.60,5554.60,5554.60,95
2002/6/17,12:10:00,5558.97,5558.97,5558.97,5558.97,98
2002/6/17,12:11:00,5567.74,5567.74,5567.74,5567.74,96
2002/6/17,12:12:00,5566.50,5566.50,5566.50,5566.50,134
2002/6/17,12:13:00,5569.84,5569.84,5569.84,5569.84,110
2002/6/17,12:14:00,5572.16,5572.16,5572.16,5572.16,130
2002/6/17,12:15:00,5574.34,5574.34,5574.34,5574.34,107
2002/6/17,12:16:00,5573.84,5573.84,5573.84,5573.84,116
2002/6/17,12:17:00,5575.06,5575.06,5575.06,5575.06,121
2002/6/17,12:18:00,5575.18,5575.18,5575.18,5575.18,140
2002/6/17,12:19:00,5574.59,5574.59,5574.59,5574.59,147
2002/6/17,12:20:00,5574.87,5574.87,5574.87,5574.87,103
2002/6/17,12:21:00,5572.12,5572.12,5572.12,5572.12,125
2002/6/17,12:22:00,5570.27,5570.27,5570.27,5570.27,118
2002/6/17,12:23:00,5563.72,5563.72,5563.72,5563.72,137
2002/6/17,12:24:00,5558.02,5558.02,5558.02,5558.02,133
2002/6/17,12:25:00,5563.15,5563.15,5563.15,5563.15,93
2002/6/17,12:26:00,5563.19,5563.19,5563.19,5563.19,84
2002/6/17,12:27:00,5561.43,5561.43,5561.43,5561.43,113
2002/6/17,12:28:00,5560.19,5560.19,5560.19,5560.19,98
2002/6/17,12:29:00,5554.80,5554.80,5554.80,5554.80,75
2002/6/17,12:30:00,5554.61,5554.61,5554.61,5554.61,83
2002/6/17,12:31:00,5555.81,5555.81,5555.81,5555.81,78
2002/6/17,12:32:00,5551.21,5551.21,5551.21,5551.21,126
2002/6/17,12:33:00,5550.58,5550.58,5550.58,5550.58,122
2002/6/17,12:34:00,5554.29,5554.29,5554.29,5554.29,90
2002/6/17,12:35:00,5551.50,5551.50,5551.50,5551.50,110
2002/6/17,12:36:00,5551.66,5551.66,5551.66,5551.66,84
2002/6/17,12:37:00,5554.64,5554.64,5554.64,5554.64,110
2002/6/17,12:38:00,5555.49,5555.49,5555.49,5555.49,80
2002/6/17,12:39:00,5552.73,5552.73,5552.73,5552.73,120
2002/6/17,12:40:00,5556.32,5556.32,5556.32,5556.32,100
2002/6/17,12:41:00,5561.98,5561.98,5561.98,5561.98,96
2002/6/17,12:42:00,5558.07,5558.07,5558.07,5558.07,108
2002/6/17,12:43:00,5558.25,5558.25,5558.25,5558.25,115
2002/6/17,12:44:00,5558.03,5558.03,5558.03,5558.03,99
2002/6/17,12:45:00,5563.48,5563.48,5563.48,5563.48,87
2002/6/17,12:46:00,5564.93,5564.93,5564.93,5564.93,80
2002/6/17,12:47:00,5560.74,5560.74,5560.74,5560.74,116
2002/6/17,12:48:00,5562.61,5562.61,5562.61,5562.61,98
2002/6/17,12:49:00,5566.38,5566.38,5566.38,5566.38,78
2002/6/17,12:50:00,5563.50,5563.50,5563.50,5563.50,105
2002/6/17,12:51:00,5566.79,5566.79,5566.79,5566.79,84
2002/6/17,12:52:00,5565.46,5565.46,5565.46,5565.46,121
2002/6/17,12:53:00,5571.65,5571.65,5571.65,5571.65,167
2002/6/17,12:54:00,5571.84,5571.84,5571.84,5571.84,185
2002/6/17,12:55:00,5577.63,5577.63,5577.63,5577.63,181
2002/6/17,12:56:00,5581.15,5581.15,5581.15,5581.15,249
2002/6/17,12:57:00,5578.80,5578.80,5578.80,5578.80,303
2002/6/17,12:58:00,5582.41,5582.41,5582.41,5582.41,239
2002/6/17,12:59:00,5578.36,5578.36,5578.36,5578.36,210
2002/6/17,13:00:00,5581.79,5581.79,5581.79,5581.79,165
2002/6/17,13:01:00,5581.27,5581.27,5581.27,5581.27,194
2002/6/17,13:02:00,5573.55,5573.55,5573.55,5573.55,168
2002/6/17,13:03:00,5572.14,5572.14,5572.14,5572.14,206
2002/6/17,13:04:00,5570.68,5570.68,5570.68,5570.68,215
2002/6/17,13:05:00,5566.86,5566.86,5566.86,5566.86,167
2002/6/17,13:06:00,5569.06,5569.06,5569.06,5569.06,163
2002/6/17,13:07:00,5567.79,5567.79,5567.79,5567.79,231
2002/6/17,13:08:00,5561.85,5561.85,5561.85,5561.85,167
2002/6/17,13:09:00,5561.66,5561.66,5561.66,5561.66,245
2002/6/17,13:10:00,5558.51,5558.51,5558.51,5558.51,195
2002/6/17,13:11:00,5554.95,5554.95,5554.95,5554.95,276
2002/6/17,13:12:00,5556.58,5556.58,5556.58,5556.58,308
2002/6/17,13:13:00,5556.46,5556.46,5556.46,5556.46,239
2002/6/17,13:14:00,5553.67,5553.67,5553.67,5553.67,258
2002/6/17,13:15:00,5549.99,5549.99,5549.99,5549.99,318
2002/6/17,13:16:00,5553.67,5553.67,5553.67,5553.67,424
2002/6/17,13:17:00,5552.01,5552.01,5552.01,5552.01,395
2002/6/17,13:18:00,5551.40,5551.40,5551.40,5551.40,400
2002/6/17,13:19:00,5551.29,5551.29,5551.29,5551.29,312
2002/6/17,13:20:00,5549.37,5549.37,5549.37,5549.37,256
2002/6/17,13:21:00,5549.74,5549.74,5549.74,5549.74,256
2002/6/17,13:22:00,5548.44,5548.44,5548.44,5548.44,290
2002/6/17,13:23:00,5547.77,5547.77,5547.77,5547.77,305
2002/6/17,13:24:00,5545.59,5545.59,5545.59,5545.59,360
2002/6/17,13:25:00,5539.19,5539.19,5539.19,5539.19,391
2002/6/17,13:26:00,5534.17,5534.17,5534.17,5534.17,443
2002/6/17,13:27:00,5532.26,5532.26,5532.26,5532.26,506
2002/6/17,13:28:00,5531.64,5531.64,5531.64,5531.64,595
2002/6/17,13:29:00,5532.84,5532.84,5532.84,5532.84,606
2002/6/17,13:30:00,5537.81,5537.81,5537.81,5537.81,2438
2002/6/18,09:00:00,5537.81,5537.81,5537.81,5537.81,0
2002/6/18,09:01:00,5625.15,5625.15,5625.15,5625.15,0
2002/6/18,09:02:00,5621.42,5621.42,5621.42,5621.42,2801
2002/6/18,09:03:00,5615.03,5615.03,5615.03,5615.03,798
2002/6/18,09:04:00,5609.11,5609.11,5609.11,5609.11,876
2002/6/18,09:05:00,5609.98,5609.98,5609.98,5609.98,655
2002/6/18,09:06:00,5608.50,5608.50,5608.50,5608.50,646
2002/6/18,09:07:00,5608.35,5608.35,5608.35,5608.35,595
2002/6/18,09:08:00,5609.76,5609.76,5609.76,5609.76,773
2002/6/18,09:09:00,5607.22,5607.22,5607.22,5607.22,698
2002/6/18,09:10:00,5604.24,5604.24,5604.24,5604.24,505
2002/6/18,09:11:00,5603.60,5603.60,5603.60,5603.60,553
2002/6/18,09:12:00,5603.95,5603.95,5603.95,5603.95,524
2002/6/18,09:13:00,5599.43,5599.43,5599.43,5599.43,532
2002/6/18,09:14:00,5602.72,5602.72,5602.72,5602.72,477
2002/6/18,09:15:00,5605.29,5605.29,5605.29,5605.29,504
2002/6/18,09:16:00,5610.39,5610.39,5610.39,5610.39,444
2002/6/18,09:17:00,5607.70,5607.70,5607.70,5607.70,539
2002/6/18,09:18:00,5610.67,5610.67,5610.67,5610.67,515
2002/6/18,09:19:00,5604.32,5604.32,5604.32,5604.32,468
2002/6/18,09:20:00,5605.99,5605.99,5605.99,5605.99,504
2002/6/18,09:21:00,5601.27,5601.27,5601.27,5601.27,439
2002/6/18,09:22:00,5599.67,5599.67,5599.67,5599.67,447
2002/6/18,09:23:00,5594.82,5594.82,5594.82,5594.82,423
2002/6/18,09:24:00,5586.97,5586.97,5586.97,5586.97,357
2002/6/18,09:25:00,5586.37,5586.37,5586.37,5586.37,350
2002/6/18,09:26:00,5587.62,5587.62,5587.62,5587.62,514
2002/6/18,09:27:00,5586.49,5586.49,5586.49,5586.49,464
2002/6/18,09:28:00,5586.26,5586.26,5586.26,5586.26,464
2002/6/18,09:29:00,5586.45,5586.45,5586.45,5586.45,368
2002/6/18,09:30:00,5587.92,5587.92,5587.92,5587.92,309
2002/6/18,09:31:00,5588.05,5588.05,5588.05,5588.05,374
2002/6/18,09:32:00,5594.00,5594.00,5594.00,5594.00,306
2002/6/18,09:33:00,5593.15,5593.15,5593.15,5593.15,323
2002/6/18,09:34:00,5593.97,5593.97,5593.97,5593.97,288
2002/6/18,09:35:00,5598.09,5598.09,5598.09,5598.09,273
2002/6/18,09:36:00,5600.71,5600.71,5600.71,5600.71,265
2002/6/18,09:37:00,5600.54,5600.54,5600.54,5600.54,319
2002/6/18,09:38:00,5597.58,5597.58,5597.58,5597.58,373
2002/6/18,09:39:00,5601.71,5601.71,5601.71,5601.71,327
2002/6/18,09:40:00,5601.01,5601.01,5601.01,5601.01,318
2002/6/18,09:41:00,5600.07,5600.07,5600.07,5600.07,290
2002/6/18,09:42:00,5601.22,5601.22,5601.22,5601.22,302
2002/6/18,09:43:00,5593.62,5593.62,5593.62,5593.62,255
2002/6/18,09:44:00,5596.63,5596.63,5596.63,5596.63,230
2002/6/18,09:45:00,5596.31,5596.31,5596.31,5596.31,290
2002/6/18,09:46:00,5590.35,5590.35,5590.35,5590.35,368
2002/6/18,09:47:00,5595.24,5595.24,5595.24,5595.24,356
2002/6/18,09:48:00,5590.04,5590.04,5590.04,5590.04,297
2002/6/18,09:49:00,5589.58,5589.58,5589.58,5589.58,359
2002/6/18,09:50:00,5584.60,5584.60,5584.60,5584.60,264
2002/6/18,09:51:00,5582.22,5582.22,5582.22,5582.22,248
2002/6/18,09:52:00,5577.64,5577.64,5577.64,5577.64,260
2002/6/18,09:53:00,5576.98,5576.98,5576.98,5576.98,289
2002/6/18,09:54:00,5576.36,5576.36,5576.36,5576.36,292
2002/6/18,09:55:00,5577.13,5577.13,5577.13,5577.13,286
2002/6/18,09:56:00,5574.75,5574.75,5574.75,5574.75,307
2002/6/18,09:57:00,5575.59,5575.59,5575.59,5575.59,309
2002/6/18,09:58:00,5571.47,5571.47,5571.47,5571.47,239
2002/6/18,09:59:00,5575.45,5575.45,5575.45,5575.45,208
2002/6/18,10:00:00,5570.61,5570.61,5570.61,5570.61,187
2002/6/18,10:01:00,5575.95,5575.95,5575.95,5575.95,251
2002/6/18,10:02:00,5576.58,5576.58,5576.58,5576.58,220
2002/6/18,10:03:00,5576.79,5576.79,5576.79,5576.79,172
2002/6/18,10:04:00,5577.56,5577.56,5577.56,5577.56,197
2002/6/18,10:05:00,5573.48,5573.48,5573.48,5573.48,181
2002/6/18,10:06:00,5585.24,5585.24,5585.24,5585.24,193
2002/6/18,10:07:00,5579.54,5579.54,5579.54,5579.54,221
2002/6/18,10:08:00,5578.34,5578.34,5578.34,5578.34,209
2002/6/18,10:09:00,5583.64,5583.64,5583.64,5583.64,197
2002/6/18,10:10:00,5586.32,5586.32,5586.32,5586.32,279
2002/6/18,10:11:00,5589.08,5589.08,5589.08,5589.08,288
2002/6/18,10:12:00,5590.89,5590.89,5590.89,5590.89,376
2002/6/18,10:13:00,5596.44,5596.44,5596.44,5596.44,298
2002/6/18,10:14:00,5594.27,5594.27,5594.27,5594.27,270
2002/6/18,10:15:00,5593.74,5593.74,5593.74,5593.74,273
2002/6/18,10:16:00,5594.92,5594.92,5594.92,5594.92,234
2002/6/18,10:17:00,5595.12,5595.12,5595.12,5595.12,216
2002/6/18,10:18:00,5594.79,5594.79,5594.79,5594.79,171
2002/6/18,10:19:00,5595.62,5595.62,5595.62,5595.62,131
2002/6/18,10:20:00,5596.09,5596.09,5596.09,5596.09,133
2002/6/18,10:21:00,5592.01,5592.01,5592.01,5592.01,190
2002/6/18,10:22:00,5590.90,5590.90,5590.90,5590.90,157
2002/6/18,10:23:00,5589.44,5589.44,5589.44,5589.44,162
2002/6/18,10:24:00,5587.83,5587.83,5587.83,5587.83,129
2002/6/18,10:25:00,5586.54,5586.54,5586.54,5586.54,117
2002/6/18,10:26:00,5585.30,5585.30,5585.30,5585.30,130
2002/6/18,10:27:00,5581.58,5581.58,5581.58,5581.58,168
2002/6/18,10:28:00,5580.63,5580.63,5580.63,5580.63,140
2002/6/18,10:29:00,5578.86,5578.86,5578.86,5578.86,149
2002/6/18,10:30:00,5581.48,5581.48,5581.48,5581.48,127
2002/6/18,10:31:00,5581.44,5581.44,5581.44,5581.44,179
2002/6/18,10:32:00,5582.32,5582.32,5582.32,5582.32,149
2002/6/18,10:33:00,5582.24,5582.24,5582.24,5582.24,116
2002/6/18,10:34:00,5581.84,5581.84,5581.84,5581.84,128
2002/6/18,10:35:00,5581.50,5581.50,5581.50,5581.50,140
2002/6/18,10:36:00,5581.31,5581.31,5581.31,5581.31,115
2002/6/18,10:37:00,5581.75,5581.75,5581.75,5581.75,151
2002/6/18,10:38:00,5581.32,5581.32,5581.32,5581.32,148
2002/6/18,10:39:00,5582.32,5582.32,5582.32,5582.32,132
2002/6/18,10:40:00,5579.66,5579.66,5579.66,5579.66,141
2002/6/18,10:41:00,5581.04,5581.04,5581.04,5581.04,113
2002/6/18,10:42:00,5580.49,5580.49,5580.49,5580.49,137
2002/6/18,10:43:00,5583.19,5583.19,5583.19,5583.19,145
2002/6/18,10:44:00,5582.54,5582.54,5582.54,5582.54,154
2002/6/18,10:45:00,5583.73,5583.73,5583.73,5583.73,178
2002/6/18,10:46:00,5589.22,5589.22,5589.22,5589.22,177
2002/6/18,10:47:00,5584.02,5584.02,5584.02,5584.02,161
2002/6/18,10:48:00,5584.16,5584.16,5584.16,5584.16,142
2002/6/18,10:49:00,5583.26,5583.26,5583.26,5583.26,149
2002/6/18,10:50:00,5590.61,5590.61,5590.61,5590.61,138
2002/6/18,10:51:00,5586.56,5586.56,5586.56,5586.56,138
2002/6/18,10:52:00,5586.60,5586.60,5586.60,5586.60,119
2002/6/18,10:53:00,5591.47,5591.47,5591.47,5591.47,108
2002/6/18,10:54:00,5587.52,5587.52,5587.52,5587.52,131
2002/6/18,10:55:00,5588.75,5588.75,5588.75,5588.75,115
2002/6/18,10:56:00,5589.57,5589.57,5589.57,5589.57,163
2002/6/18,10:57:00,5590.19,5590.19,5590.19,5590.19,159
2002/6/18,10:58:00,5594.81,5594.81,5594.81,5594.81,129
2002/6/18,10:59:00,5592.22,5592.22,5592.22,5592.22,130
2002/6/18,11:00:00,5596.94,5596.94,5596.94,5596.94,140
2002/6/18,11:01:00,5598.23,5598.23,5598.23,5598.23,135
2002/6/18,11:02:00,5600.44,5600.44,5600.44,5600.44,190
2002/6/18,11:03:00,5597.49,5597.49,5597.49,5597.49,210
2002/6/18,11:04:00,5600.46,5600.46,5600.46,5600.46,186
2002/6/18,11:05:00,5602.21,5602.21,5602.21,5602.21,200
2002/6/18,11:06:00,5595.45,5595.45,5595.45,5595.45,206
2002/6/18,11:07:00,5595.21,5595.21,5595.21,5595.21,158
2002/6/18,11:08:00,5594.06,5594.06,5594.06,5594.06,179
2002/6/18,11:09:00,5592.50,5592.50,5592.50,5592.50,160
2002/6/18,11:10:00,5592.32,5592.32,5592.32,5592.32,162
2002/6/18,11:11:00,5590.86,5590.86,5590.86,5590.86,171
2002/6/18,11:12:00,5588.36,5588.36,5588.36,5588.36,164
2002/6/18,11:13:00,5590.52,5590.52,5590.52,5590.52,146
2002/6/18,11:14:00,5584.55,5584.55,5584.55,5584.55,154
2002/6/18,11:15:00,5583.39,5583.39,5583.39,5583.39,112
2002/6/18,11:16:00,5582.54,5582.54,5582.54,5582.54,130
2002/6/18,11:17:00,5580.71,5580.71,5580.71,5580.71,152
2002/6/18,11:18:00,5582.94,5582.94,5582.94,5582.94,164
2002/6/18,11:19:00,5582.08,5582.08,5582.08,5582.08,181
2002/6/18,11:20:00,5580.70,5580.70,5580.70,5580.70,212
2002/6/18,11:21:00,5577.40,5577.40,5577.40,5577.40,174
2002/6/18,11:22:00,5577.61,5577.61,5577.61,5577.61,252
2002/6/18,11:23:00,5577.45,5577.45,5577.45,5577.45,258
2002/6/18,11:24:00,5571.53,5571.53,5571.53,5571.53,225
2002/6/18,11:25:00,5569.92,5569.92,5569.92,5569.92,165
2002/6/18,11:26:00,5570.31,5570.31,5570.31,5570.31,165
2002/6/18,11:27:00,5571.40,5571.40,5571.40,5571.40,190
2002/6/18,11:28:00,5570.92,5570.92,5570.92,5570.92,195
2002/6/18,11:29:00,5575.10,5575.10,5575.10,5575.10,201
2002/6/18,11:30:00,5570.49,5570.49,5570.49,5570.49,180
2002/6/18,11:31:00,5568.86,5568.86,5568.86,5568.86,173
2002/6/18,11:32:00,5573.03,5573.03,5573.03,5573.03,131
2002/6/18,11:33:00,5568.97,5568.97,5568.97,5568.97,114
2002/6/18,11:34:00,5568.51,5568.51,5568.51,5568.51,145
2002/6/18,11:35:00,5565.77,5565.77,5565.77,5565.77,173
2002/6/18,11:36:00,5563.15,5563.15,5563.15,5563.15,169
2002/6/18,11:37:00,5558.27,5558.27,5558.27,5558.27,227
2002/6/18,11:38:00,5558.57,5558.57,5558.57,5558.57,252
2002/6/18,11:39:00,5556.33,5556.33,5556.33,5556.33,245
2002/6/18,11:40:00,5554.97,5554.97,5554.97,5554.97,229
2002/6/18,11:41:00,5553.07,5553.07,5553.07,5553.07,217
2002/6/18,11:42:00,5552.85,5552.85,5552.85,5552.85,239
2002/6/18,11:43:00,5554.01,5554.01,5554.01,5554.01,290
2002/6/18,11:44:00,5553.52,5553.52,5553.52,5553.52,205
2002/6/18,11:45:00,5553.79,5553.79,5553.79,5553.79,213
2002/6/18,11:46:00,5555.18,5555.18,5555.18,5555.18,201
2002/6/18,11:47:00,5556.32,5556.32,5556.32,5556.32,213
2002/6/18,11:48:00,5556.71,5556.71,5556.71,5556.71,195
2002/6/18,11:49:00,5557.25,5557.25,5557.25,5557.25,149
2002/6/18,11:50:00,5557.00,5557.00,5557.00,5557.00,136
2002/6/18,11:51:00,5553.98,5553.98,5553.98,5553.98,130
2002/6/18,11:52:00,5556.00,5556.00,5556.00,5556.00,127
2002/6/18,11:53:00,5558.58,5558.58,5558.58,5558.58,133
2002/6/18,11:54:00,5554.47,5554.47,5554.47,5554.47,107
2002/6/18,11:55:00,5555.41,5555.41,5555.41,5555.41,90
2002/6/18,11:56:00,5552.95,5552.95,5552.95,5552.95,102
2002/6/18,11:57:00,5557.49,5557.49,5557.49,5557.49,126
2002/6/18,11:58:00,5555.40,5555.40,5555.40,5555.40,85
2002/6/18,11:59:00,5552.10,5552.10,5552.10,5552.10,149
2002/6/18,12:00:00,5556.66,5556.66,5556.66,5556.66,110
2002/6/18,12:01:00,5551.34,5551.34,5551.34,5551.34,139
2002/6/18,12:02:00,5550.51,5550.51,5550.51,5550.51,182
2002/6/18,12:03:00,5552.51,5552.51,5552.51,5552.51,152
2002/6/18,12:04:00,5553.73,5553.73,5553.73,5553.73,169
2002/6/18,12:05:00,5553.39,5553.39,5553.39,5553.39,154
2002/6/18,12:06:00,5551.76,5551.76,5551.76,5551.76,140
2002/6/18,12:07:00,5547.37,5547.37,5547.37,5547.37,170
2002/6/18,12:08:00,5545.51,5545.51,5545.51,5545.51,158
2002/6/18,12:09:00,5548.44,5548.44,5548.44,5548.44,144
2002/6/18,12:10:00,5546.49,5546.49,5546.49,5546.49,491
2002/6/18,12:11:00,5539.13,5539.13,5539.13,5539.13,323
2002/6/18,12:12:00,5539.72,5539.72,5539.72,5539.72,227
2002/6/18,12:13:00,5537.16,5537.16,5537.16,5537.16,255
2002/6/18,12:14:00,5535.77,5535.77,5535.77,5535.77,266
2002/6/18,12:15:00,5535.18,5535.18,5535.18,5535.18,192
2002/6/18,12:16:00,5539.58,5539.58,5539.58,5539.58,214
2002/6/18,12:17:00,5539.64,5539.64,5539.64,5539.64,356
2002/6/18,12:18:00,5534.31,5534.31,5534.31,5534.31,262
2002/6/18,12:19:00,5534.21,5534.21,5534.21,5534.21,262
2002/6/18,12:20:00,5534.92,5534.92,5534.92,5534.92,216
2002/6/18,12:21:00,5534.93,5534.93,5534.93,5534.93,197
2002/6/18,12:22:00,5536.12,5536.12,5536.12,5536.12,164
2002/6/18,12:23:00,5536.58,5536.58,5536.58,5536.58,161
2002/6/18,12:24:00,5538.44,5538.44,5538.44,5538.44,144
2002/6/18,12:25:00,5541.57,5541.57,5541.57,5541.57,156
2002/6/18,12:26:00,5542.84,5542.84,5542.84,5542.84,127
2002/6/18,12:27:00,5548.45,5548.45,5548.45,5548.45,226
2002/6/18,12:28:00,5547.65,5547.65,5547.65,5547.65,325
2002/6/18,12:29:00,5551.38,5551.38,5551.38,5551.38,143
2002/6/18,12:30:00,5554.43,5554.43,5554.43,5554.43,159
2002/6/18,12:31:00,5552.88,5552.88,5552.88,5552.88,157
2002/6/18,12:32:00,5556.97,5556.97,5556.97,5556.97,135
2002/6/18,12:33:00,5553.13,5553.13,5553.13,5553.13,159
2002/6/18,12:34:00,5552.86,5552.86,5552.86,5552.86,132
2002/6/18,12:35:00,5547.74,5547.74,5547.74,5547.74,123
2002/6/18,12:36:00,5546.98,5546.98,5546.98,5546.98,115
2002/6/18,12:37:00,5546.62,5546.62,5546.62,5546.62,134
2002/6/18,12:38:00,5549.27,5549.27,5549.27,5549.27,120
2002/6/18,12:39:00,5546.98,5546.98,5546.98,5546.98,91
2002/6/18,12:40:00,5545.89,5545.89,5545.89,5545.89,83
2002/6/18,12:41:00,5550.41,5550.41,5550.41,5550.41,108
2002/6/18,12:42:00,5545.11,5545.11,5545.11,5545.11,127
2002/6/18,12:43:00,5549.48,5549.48,5549.48,5549.48,116
2002/6/18,12:44:00,5550.88,5550.88,5550.88,5550.88,94
2002/6/18,12:45:00,5546.56,5546.56,5546.56,5546.56,97
2002/6/18,12:46:00,5551.79,5551.79,5551.79,5551.79,84
2002/6/18,12:47:00,5552.63,5552.63,5552.63,5552.63,112
2002/6/18,12:48:00,5552.07,5552.07,5552.07,5552.07,111
2002/6/18,12:49:00,5550.26,5550.26,5550.26,5550.26,107
2002/6/18,12:50:00,5551.84,5551.84,5551.84,5551.84,115
2002/6/18,12:51:00,5547.28,5547.28,5547.28,5547.28,113
2002/6/18,12:52:00,5553.69,5553.69,5553.69,5553.69,148
2002/6/18,12:53:00,5554.00,5554.00,5554.00,5554.00,98
2002/6/18,12:54:00,5550.93,5550.93,5550.93,5550.93,113
2002/6/18,12:55:00,5554.52,5554.52,5554.52,5554.52,129
2002/6/18,12:56:00,5555.50,5555.50,5555.50,5555.50,136
2002/6/18,12:57:00,5553.88,5553.88,5553.88,5553.88,155
2002/6/18,12:58:00,5554.68,5554.68,5554.68,5554.68,129
2002/6/18,12:59:00,5554.61,5554.61,5554.61,5554.61,123
2002/6/18,13:00:00,5548.55,5548.55,5548.55,5548.55,125
2002/6/18,13:01:00,5546.00,5546.00,5546.00,5546.00,143
2002/6/18,13:02:00,5552.38,5552.38,5552.38,5552.38,156
2002/6/18,13:03:00,5544.52,5544.52,5544.52,5544.52,181
2002/6/18,13:04:00,5550.27,5550.27,5550.27,5550.27,197
2002/6/18,13:05:00,5541.75,5541.75,5541.75,5541.75,159
2002/6/18,13:06:00,5540.20,5540.20,5540.20,5540.20,228
2002/6/18,13:07:00,5540.90,5540.90,5540.90,5540.90,231
2002/6/18,13:08:00,5534.82,5534.82,5534.82,5534.82,219
2002/6/18,13:09:00,5532.35,5532.35,5532.35,5532.35,285
2002/6/18,13:10:00,5530.07,5530.07,5530.07,5530.07,270
2002/6/18,13:11:00,5531.79,5531.79,5531.79,5531.79,274
2002/6/18,13:12:00,5522.93,5522.93,5522.93,5522.93,364
2002/6/18,13:13:00,5522.42,5522.42,5522.42,5522.42,380
2002/6/18,13:14:00,5518.36,5518.36,5518.36,5518.36,333
2002/6/18,13:15:00,5518.44,5518.44,5518.44,5518.44,401
2002/6/18,13:16:00,5516.54,5516.54,5516.54,5516.54,403
2002/6/18,13:17:00,5518.05,5518.05,5518.05,5518.05,426
2002/6/18,13:18:00,5519.99,5519.99,5519.99,5519.99,319
2002/6/18,13:19:00,5528.61,5528.61,5528.61,5528.61,337
2002/6/18,13:20:00,5533.49,5533.49,5533.49,5533.49,302
2002/6/18,13:21:00,5533.08,5533.08,5533.08,5533.08,333
2002/6/18,13:22:00,5532.87,5532.87,5532.87,5532.87,359
2002/6/18,13:23:00,5530.57,5530.57,5530.57,5530.57,337
2002/6/18,13:24:00,5540.33,5540.33,5540.33,5540.33,299
2002/6/18,13:25:00,5538.46,5538.46,5538.46,5538.46,320
2002/6/18,13:26:00,5535.04,5535.04,5535.04,5535.04,363
2002/6/18,13:27:00,5537.03,5537.03,5537.03,5537.03,460
2002/6/18,13:28:00,5533.92,5533.92,5533.92,5533.92,557
2002/6/18,13:29:00,5533.27,5533.27,5533.27,5533.27,630
2002/6/18,13:30:00,5536.42,5536.42,5536.42,5536.42,2644
2002/6/19,09:00:00,5536.42,5536.42,5536.42,5536.42,0
2002/6/19,09:01:00,5532.28,5532.28,5532.28,5532.28,0
2002/6/19,09:02:00,5527.95,5527.95,5527.95,5527.95,1509
2002/6/19,09:03:00,5533.14,5533.14,5533.14,5533.14,444
2002/6/19,09:04:00,5536.67,5536.67,5536.67,5536.67,467
2002/6/19,09:05:00,5546.18,5546.18,5546.18,5546.18,437
2002/6/19,09:06:00,5544.61,5544.61,5544.61,5544.61,430
2002/6/19,09:07:00,5552.66,5552.66,5552.66,5552.66,579
2002/6/19,09:08:00,5554.57,5554.57,5554.57,5554.57,572
2002/6/19,09:09:00,5561.76,5561.76,5561.76,5561.76,511
2002/6/19,09:10:00,5562.40,5562.40,5562.40,5562.40,441
2002/6/19,09:11:00,5565.46,5565.46,5565.46,5565.46,446
2002/6/19,09:12:00,5565.36,5565.36,5565.36,5565.36,523
2002/6/19,09:13:00,5562.31,5562.31,5562.31,5562.31,515
2002/6/19,09:14:00,5557.42,5557.42,5557.42,5557.42,445
2002/6/19,09:15:00,5555.90,5555.90,5555.90,5555.90,533
2002/6/19,09:16:00,5544.18,5544.18,5544.18,5544.18,417
2002/6/19,09:17:00,5540.99,5540.99,5540.99,5540.99,500
2002/6/19,09:18:00,5534.99,5534.99,5534.99,5534.99,480
2002/6/19,09:19:00,5529.98,5529.98,5529.98,5529.98,476
2002/6/19,09:20:00,5523.48,5523.48,5523.48,5523.48,441
2002/6/19,09:21:00,5520.40,5520.40,5520.40,5520.40,426
2002/6/19,09:22:00,5510.71,5510.71,5510.71,5510.71,464
2002/6/19,09:23:00,5507.60,5507.60,5507.60,5507.60,374
2002/6/19,09:24:00,5507.07,5507.07,5507.07,5507.07,354
2002/6/19,09:25:00,5507.13,5507.13,5507.13,5507.13,414
2002/6/19,09:26:00,5516.07,5516.07,5516.07,5516.07,424
2002/6/19,09:27:00,5514.51,5514.51,5514.51,5514.51,488
2002/6/19,09:28:00,5517.57,5517.57,5517.57,5517.57,389
2002/6/19,09:29:00,5515.68,5515.68,5515.68,5515.68,320
2002/6/19,09:30:00,5515.48,5515.48,5515.48,5515.48,312
2002/6/19,09:31:00,5516.06,5516.06,5516.06,5516.06,305
2002/6/19,09:32:00,5515.30,5515.30,5515.30,5515.30,268
2002/6/19,09:33:00,5517.68,5517.68,5517.68,5517.68,270
2002/6/19,09:34:00,5514.72,5514.72,5514.72,5514.72,202
2002/6/19,09:35:00,5515.10,5515.10,5515.10,5515.10,231
2002/6/19,09:36:00,5508.19,5508.19,5508.19,5508.19,216
2002/6/19,09:37:00,5505.92,5505.92,5505.92,5505.92,219
2002/6/19,09:38:00,5500.10,5500.10,5500.10,5500.10,260
2002/6/19,09:39:00,5496.11,5496.11,5496.11,5496.11,339
2002/6/19,09:40:00,5489.99,5489.99,5489.99,5489.99,438
2002/6/19,09:41:00,5482.28,5482.28,5482.28,5482.28,457
2002/6/19,09:42:00,5480.11,5480.11,5480.11,5480.11,451
2002/6/19,09:43:00,5476.19,5476.19,5476.19,5476.19,451
2002/6/19,09:44:00,5474.59,5474.59,5474.59,5474.59,413
2002/6/19,09:45:00,5466.30,5466.30,5466.30,5466.30,398
2002/6/19,09:46:00,5461.21,5461.21,5461.21,5461.21,524
2002/6/19,09:47:00,5460.33,5460.33,5460.33,5460.33,450
2002/6/19,09:48:00,5464.93,5464.93,5464.93,5464.93,485
2002/6/19,09:49:00,5469.37,5469.37,5469.37,5469.37,363
2002/6/19,09:50:00,5471.69,5471.69,5471.69,5471.69,373
2002/6/19,09:51:00,5479.36,5479.36,5479.36,5479.36,361
2002/6/19,09:52:00,5477.77,5477.77,5477.77,5477.77,340
2002/6/19,09:53:00,5481.75,5481.75,5481.75,5481.75,334
2002/6/19,09:54:00,5483.40,5483.40,5483.40,5483.40,343
2002/6/19,09:55:00,5481.31,5481.31,5481.31,5481.31,243
2002/6/19,09:56:00,5475.21,5475.21,5475.21,5475.21,230
2002/6/19,09:57:00,5479.84,5479.84,5479.84,5479.84,300
2002/6/19,09:58:00,5478.75,5478.75,5478.75,5478.75,263
2002/6/19,09:59:00,5474.89,5474.89,5474.89,5474.89,196
2002/6/19,10:00:00,5472.33,5472.33,5472.33,5472.33,209
2002/6/19,10:01:00,5470.77,5470.77,5470.77,5470.77,201
2002/6/19,10:02:00,5472.25,5472.25,5472.25,5472.25,237
2002/6/19,10:03:00,5467.49,5467.49,5467.49,5467.49,200
2002/6/19,10:04:00,5466.36,5466.36,5466.36,5466.36,176
2002/6/19,10:05:00,5470.15,5470.15,5470.15,5470.15,168
2002/6/19,10:06:00,5461.52,5461.52,5461.52,5461.52,217
2002/6/19,10:07:00,5465.17,5465.17,5465.17,5465.17,330
2002/6/19,10:08:00,5459.58,5459.58,5459.58,5459.58,236
2002/6/19,10:09:00,5464.10,5464.10,5464.10,5464.10,195
2002/6/19,10:10:00,5463.81,5463.81,5463.81,5463.81,159
2002/6/19,10:11:00,5458.09,5458.09,5458.09,5458.09,255
2002/6/19,10:12:00,5461.88,5461.88,5461.88,5461.88,237
2002/6/19,10:13:00,5460.57,5460.57,5460.57,5460.57,270
2002/6/19,10:14:00,5460.72,5460.72,5460.72,5460.72,187
2002/6/19,10:15:00,5461.66,5461.66,5461.66,5461.66,180
2002/6/19,10:16:00,5457.99,5457.99,5457.99,5457.99,152
2002/6/19,10:17:00,5461.22,5461.22,5461.22,5461.22,167
2002/6/19,10:18:00,5456.14,5456.14,5456.14,5456.14,150
2002/6/19,10:19:00,5454.45,5454.45,5454.45,5454.45,166
2002/6/19,10:20:00,5452.30,5452.30,5452.30,5452.30,195
2002/6/19,10:21:00,5455.75,5455.75,5455.75,5455.75,195
2002/6/19,10:22:00,5451.13,5451.13,5451.13,5451.13,195
2002/6/19,10:23:00,5450.11,5450.11,5450.11,5450.11,196
2002/6/19,10:24:00,5451.36,5451.36,5451.36,5451.36,182
2002/6/19,10:25:00,5446.14,5446.14,5446.14,5446.14,271
2002/6/19,10:26:00,5442.88,5442.88,5442.88,5442.88,263
2002/6/19,10:27:00,5440.13,5440.13,5440.13,5440.13,284
2002/6/19,10:28:00,5437.93,5437.93,5437.93,5437.93,241
2002/6/19,10:29:00,5437.59,5437.59,5437.59,5437.59,284
2002/6/19,10:30:00,5435.83,5435.83,5435.83,5435.83,223
2002/6/19,10:31:00,5435.34,5435.34,5435.34,5435.34,325
2002/6/19,10:32:00,5431.94,5431.94,5431.94,5431.94,270
2002/6/19,10:33:00,5429.72,5429.72,5429.72,5429.72,320
2002/6/19,10:34:00,5434.32,5434.32,5434.32,5434.32,268
2002/6/19,10:35:00,5429.51,5429.51,5429.51,5429.51,286
2002/6/19,10:36:00,5430.54,5430.54,5430.54,5430.54,270
2002/6/19,10:37:00,5439.00,5439.00,5439.00,5439.00,330
2002/6/19,10:38:00,5439.58,5439.58,5439.58,5439.58,219
2002/6/19,10:39:00,5439.17,5439.17,5439.17,5439.17,222
2002/6/19,10:40:00,5438.57,5438.57,5438.57,5438.57,254
2002/6/19,10:41:00,5443.60,5443.60,5443.60,5443.60,253
2002/6/19,10:42:00,5447.93,5447.93,5447.93,5447.93,233
2002/6/19,10:43:00,5450.16,5450.16,5450.16,5450.16,166
2002/6/19,10:44:00,5449.05,5449.05,5449.05,5449.05,170
2002/6/19,10:45:00,5448.20,5448.20,5448.20,5448.20,184
2002/6/19,10:46:00,5448.48,5448.48,5448.48,5448.48,160
2002/6/19,10:47:00,5447.28,5447.28,5447.28,5447.28,195
2002/6/19,10:48:00,5444.75,5444.75,5444.75,5444.75,126
2002/6/19,10:49:00,5444.86,5444.86,5444.86,5444.86,140
2002/6/19,10:50:00,5449.08,5449.08,5449.08,5449.08,117
2002/6/19,10:51:00,5448.98,5448.98,5448.98,5448.98,121
2002/6/19,10:52:00,5448.36,5448.36,5448.36,5448.36,119
2002/6/19,10:53:00,5449.15,5449.15,5449.15,5449.15,98
2002/6/19,10:54:00,5449.02,5449.02,5449.02,5449.02,107
2002/6/19,10:55:00,5447.90,5447.90,5447.90,5447.90,96
2002/6/19,10:56:00,5448.00,5448.00,5448.00,5448.00,93
2002/6/19,10:57:00,5445.76,5445.76,5445.76,5445.76,113
2002/6/19,10:58:00,5446.12,5446.12,5446.12,5446.12,90
2002/6/19,10:59:00,5446.80,5446.80,5446.80,5446.80,102
2002/6/19,11:00:00,5438.47,5438.47,5438.47,5438.47,127
2002/6/19,11:01:00,5436.81,5436.81,5436.81,5436.81,127
2002/6/19,11:02:00,5439.88,5439.88,5439.88,5439.88,150
2002/6/19,11:03:00,5440.90,5440.90,5440.90,5440.90,133
2002/6/19,11:04:00,5433.76,5433.76,5433.76,5433.76,136
2002/6/19,11:05:00,5430.50,5430.50,5430.50,5430.50,130
2002/6/19,11:06:00,5428.50,5428.50,5428.50,5428.50,140
2002/6/19,11:07:00,5429.25,5429.25,5429.25,5429.25,215
2002/6/19,11:08:00,5433.14,5433.14,5433.14,5433.14,157
2002/6/19,11:09:00,5432.32,5432.32,5432.32,5432.32,141
2002/6/19,11:10:00,5432.11,5432.11,5432.11,5432.11,153
2002/6/19,11:11:00,5427.69,5427.69,5427.69,5427.69,198
2002/6/19,11:12:00,5429.44,5429.44,5429.44,5429.44,133
2002/6/19,11:13:00,5433.47,5433.47,5433.47,5433.47,111
2002/6/19,11:14:00,5434.19,5434.19,5434.19,5434.19,102
2002/6/19,11:15:00,5434.55,5434.55,5434.55,5434.55,122
2002/6/19,11:16:00,5434.03,5434.03,5434.03,5434.03,100
2002/6/19,11:17:00,5435.13,5435.13,5435.13,5435.13,117
2002/6/19,11:18:00,5434.22,5434.22,5434.22,5434.22,102
2002/6/19,11:19:00,5433.15,5433.15,5433.15,5433.15,86
2002/6/19,11:20:00,5436.06,5436.06,5436.06,5436.06,84
2002/6/19,11:21:00,5436.43,5436.43,5436.43,5436.43,98
2002/6/19,11:22:00,5430.95,5430.95,5430.95,5430.95,173
2002/6/19,11:23:00,5436.01,5436.01,5436.01,5436.01,137
2002/6/19,11:24:00,5435.70,5435.70,5435.70,5435.70,122
2002/6/19,11:25:00,5435.33,5435.33,5435.33,5435.33,132
2002/6/19,11:26:00,5437.51,5437.51,5437.51,5437.51,122
2002/6/19,11:27:00,5436.91,5436.91,5436.91,5436.91,152
2002/6/19,11:28:00,5438.52,5438.52,5438.52,5438.52,108
2002/6/19,11:29:00,5438.30,5438.30,5438.30,5438.30,116
2002/6/19,11:30:00,5438.75,5438.75,5438.75,5438.75,134
2002/6/19,11:31:00,5438.47,5438.47,5438.47,5438.47,110
2002/6/19,11:32:00,5439.16,5439.16,5439.16,5439.16,145
2002/6/19,11:33:00,5439.42,5439.42,5439.42,5439.42,107
2002/6/19,11:34:00,5430.61,5430.61,5430.61,5430.61,105
2002/6/19,11:35:00,5436.42,5436.42,5436.42,5436.42,135
2002/6/19,11:36:00,5428.07,5428.07,5428.07,5428.07,132
2002/6/19,11:37:00,5433.01,5433.01,5433.01,5433.01,169
2002/6/19,11:38:00,5428.30,5428.30,5428.30,5428.30,134
2002/6/19,11:39:00,5432.99,5432.99,5432.99,5432.99,118
2002/6/19,11:40:00,5431.53,5431.53,5431.53,5431.53,117
2002/6/19,11:41:00,5428.33,5428.33,5428.33,5428.33,114
2002/6/19,11:42:00,5425.71,5425.71,5425.71,5425.71,149
2002/6/19,11:43:00,5424.03,5424.03,5424.03,5424.03,125
2002/6/19,11:44:00,5428.03,5428.03,5428.03,5428.03,106
2002/6/19,11:45:00,5421.73,5421.73,5421.73,5421.73,123
2002/6/19,11:46:00,5419.87,5419.87,5419.87,5419.87,179
2002/6/19,11:47:00,5416.84,5416.84,5416.84,5416.84,238
2002/6/19,11:48:00,5416.18,5416.18,5416.18,5416.18,245
2002/6/19,11:49:00,5413.28,5413.28,5413.28,5413.28,250
2002/6/19,11:50:00,5414.52,5414.52,5414.52,5414.52,274
2002/6/19,11:51:00,5412.73,5412.73,5412.73,5412.73,279
2002/6/19,11:52:00,5412.01,5412.01,5412.01,5412.01,282
2002/6/19,11:53:00,5415.77,5415.77,5415.77,5415.77,259
2002/6/19,11:54:00,5409.73,5409.73,5409.73,5409.73,205
2002/6/19,11:55:00,5409.87,5409.87,5409.87,5409.87,163
2002/6/19,11:56:00,5409.14,5409.14,5409.14,5409.14,185
2002/6/19,11:57:00,5409.45,5409.45,5409.45,5409.45,197
2002/6/19,11:58:00,5409.07,5409.07,5409.07,5409.07,142
2002/6/19,11:59:00,5409.61,5409.61,5409.61,5409.61,149
2002/6/19,12:00:00,5415.28,5415.28,5415.28,5415.28,133
2002/6/19,12:01:00,5415.10,5415.10,5415.10,5415.10,176
2002/6/19,12:02:00,5413.94,5413.94,5413.94,5413.94,159
2002/6/19,12:03:00,5419.97,5419.97,5419.97,5419.97,124
2002/6/19,12:04:00,5418.78,5418.78,5418.78,5418.78,98
2002/6/19,12:05:00,5420.09,5420.09,5420.09,5420.09,90
2002/6/19,12:06:00,5420.87,5420.87,5420.87,5420.87,105
2002/6/19,12:07:00,5421.21,5421.21,5421.21,5421.21,107
2002/6/19,12:08:00,5417.01,5417.01,5417.01,5417.01,105
2002/6/19,12:09:00,5421.22,5421.22,5421.22,5421.22,108
2002/6/19,12:10:00,5414.29,5414.29,5414.29,5414.29,90
2002/6/19,12:11:00,5416.47,5416.47,5416.47,5416.47,139
2002/6/19,12:12:00,5420.55,5420.55,5420.55,5420.55,100
2002/6/19,12:13:00,5420.16,5420.16,5420.16,5420.16,98
2002/6/19,12:14:00,5421.13,5421.13,5421.13,5421.13,93
2002/6/19,12:15:00,5420.49,5420.49,5420.49,5420.49,99
2002/6/19,12:16:00,5416.96,5416.96,5416.96,5416.96,108
2002/6/19,12:17:00,5418.35,5418.35,5418.35,5418.35,119
2002/6/19,12:18:00,5417.34,5417.34,5417.34,5417.34,104
2002/6/19,12:19:00,5417.05,5417.05,5417.05,5417.05,106
2002/6/19,12:20:00,5414.10,5414.10,5414.10,5414.10,321
2002/6/19,12:21:00,5412.60,5412.60,5412.60,5412.60,173
2002/6/19,12:22:00,5407.12,5407.12,5407.12,5407.12,205
2002/6/19,12:23:00,5406.73,5406.73,5406.73,5406.73,277
2002/6/19,12:24:00,5399.42,5399.42,5399.42,5399.42,184
2002/6/19,12:25:00,5402.32,5402.32,5402.32,5402.32,163
2002/6/19,12:26:00,5395.42,5395.42,5395.42,5395.42,229
2002/6/19,12:27:00,5392.08,5392.08,5392.08,5392.08,295
2002/6/19,12:28:00,5390.78,5390.78,5390.78,5390.78,259
2002/6/19,12:29:00,5393.91,5393.91,5393.91,5393.91,228
2002/6/19,12:30:00,5388.46,5388.46,5388.46,5388.46,243
2002/6/19,12:31:00,5389.13,5389.13,5389.13,5389.13,317
2002/6/19,12:32:00,5389.13,5389.13,5389.13,5389.13,274
2002/6/19,12:33:00,5389.90,5389.90,5389.90,5389.90,220
2002/6/19,12:34:00,5389.36,5389.36,5389.36,5389.36,176
2002/6/19,12:35:00,5395.08,5395.08,5395.08,5395.08,140
2002/6/19,12:36:00,5391.05,5391.05,5391.05,5391.05,129
2002/6/19,12:37:00,5392.28,5392.28,5392.28,5392.28,157
2002/6/19,12:38:00,5393.85,5393.85,5393.85,5393.85,154
2002/6/19,12:39:00,5395.88,5395.88,5395.88,5395.88,124
2002/6/19,12:40:00,5399.32,5399.32,5399.32,5399.32,110
2002/6/19,12:41:00,5396.59,5396.59,5396.59,5396.59,118
2002/6/19,12:42:00,5402.49,5402.49,5402.49,5402.49,146
2002/6/19,12:43:00,5402.78,5402.78,5402.78,5402.78,120
2002/6/19,12:44:00,5404.46,5404.46,5404.46,5404.46,126
2002/6/19,12:45:00,5408.73,5408.73,5408.73,5408.73,135
2002/6/19,12:46:00,5413.05,5413.05,5413.05,5413.05,128
2002/6/19,12:47:00,5416.11,5416.11,5416.11,5416.11,169
2002/6/19,12:48:00,5418.09,5418.09,5418.09,5418.09,186
2002/6/19,12:49:00,5420.02,5420.02,5420.02,5420.02,172
2002/6/19,12:50:00,5418.05,5418.05,5418.05,5418.05,129
2002/6/19,12:51:00,5418.53,5418.53,5418.53,5418.53,154
2002/6/19,12:52:00,5417.79,5417.79,5417.79,5417.79,172
2002/6/19,12:53:00,5420.79,5420.79,5420.79,5420.79,135
2002/6/19,12:54:00,5421.97,5421.97,5421.97,5421.97,124
2002/6/19,12:55:00,5419.52,5419.52,5419.52,5419.52,128
2002/6/19,12:56:00,5423.93,5423.93,5423.93,5423.93,158
2002/6/19,12:57:00,5415.17,5415.17,5415.17,5415.17,132
2002/6/19,12:58:00,5413.42,5413.42,5413.42,5413.42,136
2002/6/19,12:59:00,5411.68,5411.68,5411.68,5411.68,131
2002/6/19,13:00:00,5411.04,5411.04,5411.04,5411.04,133
2002/6/19,13:01:00,5409.14,5409.14,5409.14,5409.14,185
2002/6/19,13:02:00,5405.17,5405.17,5405.17,5405.17,143
2002/6/19,13:03:00,5409.36,5409.36,5409.36,5409.36,143
2002/6/19,13:04:00,5407.41,5407.41,5407.41,5407.41,152
2002/6/19,13:05:00,5407.66,5407.66,5407.66,5407.66,158
2002/6/19,13:06:00,5404.59,5404.59,5404.59,5404.59,140
2002/6/19,13:07:00,5410.05,5410.05,5410.05,5410.05,137
2002/6/19,13:08:00,5405.52,5405.52,5405.52,5405.52,150
2002/6/19,13:09:00,5409.60,5409.60,5409.60,5409.60,137
2002/6/19,13:10:00,5403.14,5403.14,5403.14,5403.14,121
2002/6/19,13:11:00,5410.79,5410.79,5410.79,5410.79,131
2002/6/19,13:12:00,5409.54,5409.54,5409.54,5409.54,138
2002/6/19,13:13:00,5404.93,5404.93,5404.93,5404.93,142
2002/6/19,13:14:00,5407.35,5407.35,5407.35,5407.35,133
2002/6/19,13:15:00,5410.17,5410.17,5410.17,5410.17,193
2002/6/19,13:16:00,5411.10,5411.10,5411.10,5411.10,186
2002/6/19,13:17:00,5403.51,5403.51,5403.51,5403.51,215
2002/6/19,13:18:00,5402.99,5402.99,5402.99,5402.99,258
2002/6/19,13:19:00,5404.78,5404.78,5404.78,5404.78,169
2002/6/19,13:20:00,5400.11,5400.11,5400.11,5400.11,212
2002/6/19,13:21:00,5397.03,5397.03,5397.03,5397.03,280
2002/6/19,13:22:00,5401.82,5401.82,5401.82,5401.82,324
2002/6/19,13:23:00,5398.10,5398.10,5398.10,5398.10,314
2002/6/19,13:24:00,5391.61,5391.61,5391.61,5391.61,370
2002/6/19,13:25:00,5397.60,5397.60,5397.60,5397.60,337
2002/6/19,13:26:00,5391.75,5391.75,5391.75,5391.75,370
2002/6/19,13:27:00,5394.81,5394.81,5394.81,5394.81,483
2002/6/19,13:28:00,5395.69,5395.69,5395.69,5395.69,521
2002/6/19,13:29:00,5391.03,5391.03,5391.03,5391.03,566
2002/6/19,13:30:00,5399.50,5399.50,5399.50,5399.50,2286
2002/6/20,09:00:00,5399.50,5399.50,5399.50,5399.50,0
2002/6/20,09:01:00,5333.83,5333.83,5333.83,5333.83,0
2002/6/20,09:02:00,5335.65,5335.65,5335.65,5335.65,2143
2002/6/20,09:03:00,5330.84,5330.84,5330.84,5330.84,496
2002/6/20,09:04:00,5333.94,5333.94,5333.94,5333.94,546
2002/6/20,09:05:00,5332.58,5332.58,5332.58,5332.58,479
2002/6/20,09:06:00,5327.42,5327.42,5327.42,5327.42,465
2002/6/20,09:07:00,5326.24,5326.24,5326.24,5326.24,465
2002/6/20,09:08:00,5320.58,5320.58,5320.58,5320.58,422
2002/6/20,09:09:00,5313.55,5313.55,5313.55,5313.55,424
2002/6/20,09:10:00,5306.44,5306.44,5306.44,5306.44,408
2002/6/20,09:11:00,5296.13,5296.13,5296.13,5296.13,494
2002/6/20,09:12:00,5284.80,5284.80,5284.80,5284.80,549
2002/6/20,09:13:00,5267.49,5267.49,5267.49,5267.49,593
2002/6/20,09:14:00,5267.71,5267.71,5267.71,5267.71,626
2002/6/20,09:15:00,5264.35,5264.35,5264.35,5264.35,590
2002/6/20,09:16:00,5276.18,5276.18,5276.18,5276.18,570
2002/6/20,09:17:00,5281.05,5281.05,5281.05,5281.05,623
2002/6/20,09:18:00,5290.19,5290.19,5290.19,5290.19,495
2002/6/20,09:19:00,5293.93,5293.93,5293.93,5293.93,468
2002/6/20,09:20:00,5300.20,5300.20,5300.20,5300.20,418
2002/6/20,09:21:00,5306.29,5306.29,5306.29,5306.29,420
2002/6/20,09:22:00,5308.93,5308.93,5308.93,5308.93,346
2002/6/20,09:23:00,5309.01,5309.01,5309.01,5309.01,327
2002/6/20,09:24:00,5303.00,5303.00,5303.00,5303.00,303
2002/6/20,09:25:00,5307.70,5307.70,5307.70,5307.70,293
2002/6/20,09:26:00,5299.50,5299.50,5299.50,5299.50,256
2002/6/20,09:27:00,5301.47,5301.47,5301.47,5301.47,274
2002/6/20,09:28:00,5304.53,5304.53,5304.53,5304.53,201
2002/6/20,09:29:00,5304.68,5304.68,5304.68,5304.68,241
2002/6/20,09:30:00,5307.34,5307.34,5307.34,5307.34,186
2002/6/20,09:31:00,5308.53,5308.53,5308.53,5308.53,172
2002/6/20,09:32:00,5311.40,5311.40,5311.40,5311.40,173
2002/6/20,09:33:00,5316.34,5316.34,5316.34,5316.34,234
2002/6/20,09:34:00,5320.72,5320.72,5320.72,5320.72,280
2002/6/20,09:35:00,5323.05,5323.05,5323.05,5323.05,343
2002/6/20,09:36:00,5334.14,5334.14,5334.14,5334.14,429
2002/6/20,09:37:00,5336.78,5336.78,5336.78,5336.78,534
2002/6/20,09:38:00,5340.10,5340.10,5340.10,5340.10,515
2002/6/20,09:39:00,5344.05,5344.05,5344.05,5344.05,479
2002/6/20,09:40:00,5348.85,5348.85,5348.85,5348.85,346
2002/6/20,09:41:00,5348.77,5348.77,5348.77,5348.77,340
2002/6/20,09:42:00,5349.01,5349.01,5349.01,5349.01,322
2002/6/20,09:43:00,5342.59,5342.59,5342.59,5342.59,289
2002/6/20,09:44:00,5344.64,5344.64,5344.64,5344.64,256
2002/6/20,09:45:00,5341.80,5341.80,5341.80,5341.80,242
2002/6/20,09:46:00,5342.46,5342.46,5342.46,5342.46,223
2002/6/20,09:47:00,5334.17,5334.17,5334.17,5334.17,240
2002/6/20,09:48:00,5331.80,5331.80,5331.80,5331.80,219
2002/6/20,09:49:00,5330.30,5330.30,5330.30,5330.30,191
2002/6/20,09:50:00,5329.02,5329.02,5329.02,5329.02,186
2002/6/20,09:51:00,5328.96,5328.96,5328.96,5328.96,150
2002/6/20,09:52:00,5328.73,5328.73,5328.73,5328.73,174
2002/6/20,09:53:00,5330.05,5330.05,5330.05,5330.05,178
2002/6/20,09:54:00,5324.63,5324.63,5324.63,5324.63,172
2002/6/20,09:55:00,5331.18,5331.18,5331.18,5331.18,160
2002/6/20,09:56:00,5333.99,5333.99,5333.99,5333.99,181
2002/6/20,09:57:00,5335.06,5335.06,5335.06,5335.06,204
2002/6/20,09:58:00,5334.64,5334.64,5334.64,5334.64,174
2002/6/20,09:59:00,5339.06,5339.06,5339.06,5339.06,220
2002/6/20,10:00:00,5340.17,5340.17,5340.17,5340.17,182
2002/6/20,10:01:00,5343.07,5343.07,5343.07,5343.07,182
2002/6/20,10:02:00,5338.35,5338.35,5338.35,5338.35,220
2002/6/20,10:03:00,5342.19,5342.19,5342.19,5342.19,157
2002/6/20,10:04:00,5342.15,5342.15,5342.15,5342.15,196
2002/6/20,10:05:00,5342.04,5342.04,5342.04,5342.04,139
2002/6/20,10:06:00,5341.46,5341.46,5341.46,5341.46,167
2002/6/20,10:07:00,5342.45,5342.45,5342.45,5342.45,170
2002/6/20,10:08:00,5347.42,5347.42,5347.42,5347.42,148
2002/6/20,10:09:00,5340.90,5340.90,5340.90,5340.90,121
2002/6/20,10:10:00,5344.88,5344.88,5344.88,5344.88,148
2002/6/20,10:11:00,5343.66,5343.66,5343.66,5343.66,161
2002/6/20,10:12:00,5337.19,5337.19,5337.19,5337.19,178
2002/6/20,10:13:00,5333.47,5333.47,5333.47,5333.47,165
2002/6/20,10:14:00,5338.20,5338.20,5338.20,5338.20,218
2002/6/20,10:15:00,5330.05,5330.05,5330.05,5330.05,209
2002/6/20,10:16:00,5333.13,5333.13,5333.13,5333.13,191
2002/6/20,10:17:00,5332.35,5332.35,5332.35,5332.35,172
2002/6/20,10:18:00,5327.33,5327.33,5327.33,5327.33,167
2002/6/20,10:19:00,5326.12,5326.12,5326.12,5326.12,209
2002/6/20,10:20:00,5326.56,5326.56,5326.56,5326.56,128
2002/6/20,10:21:00,5320.43,5320.43,5320.43,5320.43,148
2002/6/20,10:22:00,5323.66,5323.66,5323.66,5323.66,190
2002/6/20,10:23:00,5325.73,5325.73,5325.73,5325.73,158
2002/6/20,10:24:00,5325.05,5325.05,5325.05,5325.05,198
2002/6/20,10:25:00,5317.70,5317.70,5317.70,5317.70,104
2002/6/20,10:26:00,5323.84,5323.84,5323.84,5323.84,145
2002/6/20,10:27:00,5318.23,5318.23,5318.23,5318.23,139
2002/6/20,10:28:00,5316.14,5316.14,5316.14,5316.14,133
2002/6/20,10:29:00,5320.19,5320.19,5320.19,5320.19,122
2002/6/20,10:30:00,5320.84,5320.84,5320.84,5320.84,103
2002/6/20,10:31:00,5323.67,5323.67,5323.67,5323.67,129
2002/6/20,10:32:00,5324.91,5324.91,5324.91,5324.91,127
2002/6/20,10:33:00,5324.14,5324.14,5324.14,5324.14,139
2002/6/20,10:34:00,5326.15,5326.15,5326.15,5326.15,126
2002/6/20,10:35:00,5325.01,5325.01,5325.01,5325.01,98
2002/6/20,10:36:00,5320.93,5320.93,5320.93,5320.93,107
2002/6/20,10:37:00,5321.88,5321.88,5321.88,5321.88,106
2002/6/20,10:38:00,5327.59,5327.59,5327.59,5327.59,80
2002/6/20,10:39:00,5326.87,5326.87,5326.87,5326.87,134
2002/6/20,10:40:00,5325.89,5325.89,5325.89,5325.89,86
2002/6/20,10:41:00,5319.90,5319.90,5319.90,5319.90,102
2002/6/20,10:42:00,5322.88,5322.88,5322.88,5322.88,110
2002/6/20,10:43:00,5322.02,5322.02,5322.02,5322.02,119
2002/6/20,10:44:00,5320.14,5320.14,5320.14,5320.14,136
2002/6/20,10:45:00,5320.89,5320.89,5320.89,5320.89,116
2002/6/20,10:46:00,5320.01,5320.01,5320.01,5320.01,113
2002/6/20,10:47:00,5320.23,5320.23,5320.23,5320.23,123
2002/6/20,10:48:00,5320.36,5320.36,5320.36,5320.36,145
2002/6/20,10:49:00,5321.76,5321.76,5321.76,5321.76,98
2002/6/20,10:50:00,5328.15,5328.15,5328.15,5328.15,132
2002/6/20,10:51:00,5328.38,5328.38,5328.38,5328.38,109
2002/6/20,10:52:00,5327.76,5327.76,5327.76,5327.76,106
2002/6/20,10:53:00,5325.30,5325.30,5325.30,5325.30,100
2002/6/20,10:54:00,5323.77,5323.77,5323.77,5323.77,105
2002/6/20,10:55:00,5325.42,5325.42,5325.42,5325.42,108
2002/6/20,10:56:00,5321.88,5321.88,5321.88,5321.88,102
2002/6/20,10:57:00,5320.94,5320.94,5320.94,5320.94,94
2002/6/20,10:58:00,5319.89,5319.89,5319.89,5319.89,67
2002/6/20,10:59:00,5325.41,5325.41,5325.41,5325.41,83
2002/6/20,11:00:00,5327.47,5327.47,5327.47,5327.47,106
2002/6/20,11:01:00,5320.86,5320.86,5320.86,5320.86,85
2002/6/20,11:02:00,5326.26,5326.26,5326.26,5326.26,130
2002/6/20,11:03:00,5317.26,5317.26,5317.26,5317.26,83
2002/6/20,11:04:00,5325.57,5325.57,5325.57,5325.57,125
2002/6/20,11:05:00,5324.75,5324.75,5324.75,5324.75,111
2002/6/20,11:06:00,5322.37,5322.37,5322.37,5322.37,100
2002/6/20,11:07:00,5327.55,5327.55,5327.55,5327.55,99
2002/6/20,11:08:00,5321.00,5321.00,5321.00,5321.00,117
2002/6/20,11:09:00,5322.25,5322.25,5322.25,5322.25,103
2002/6/20,11:10:00,5329.01,5329.01,5329.01,5329.01,113
2002/6/20,11:11:00,5332.24,5332.24,5332.24,5332.24,99
2002/6/20,11:12:00,5336.10,5336.10,5336.10,5336.10,120
2002/6/20,11:13:00,5336.45,5336.45,5336.45,5336.45,121
2002/6/20,11:14:00,5339.36,5339.36,5339.36,5339.36,172
2002/6/20,11:15:00,5341.40,5341.40,5341.40,5341.40,148
2002/6/20,11:16:00,5337.84,5337.84,5337.84,5337.84,180
2002/6/20,11:17:00,5338.24,5338.24,5338.24,5338.24,163
2002/6/20,11:18:00,5341.55,5341.55,5341.55,5341.55,139
2002/6/20,11:19:00,5339.18,5339.18,5339.18,5339.18,139
2002/6/20,11:20:00,5341.39,5341.39,5341.39,5341.39,116
2002/6/20,11:21:00,5334.25,5334.25,5334.25,5334.25,144
2002/6/20,11:22:00,5335.17,5335.17,5335.17,5335.17,134
2002/6/20,11:23:00,5336.33,5336.33,5336.33,5336.33,137
2002/6/20,11:24:00,5343.61,5343.61,5343.61,5343.61,113
2002/6/20,11:25:00,5342.12,5342.12,5342.12,5342.12,84
2002/6/20,11:26:00,5338.03,5338.03,5338.03,5338.03,90
2002/6/20,11:27:00,5342.07,5342.07,5342.07,5342.07,126
2002/6/20,11:28:00,5343.49,5343.49,5343.49,5343.49,136
2002/6/20,11:29:00,5342.50,5342.50,5342.50,5342.50,132
2002/6/20,11:30:00,5347.42,5347.42,5347.42,5347.42,110
2002/6/20,11:31:00,5340.30,5340.30,5340.30,5340.30,92
2002/6/20,11:32:00,5340.02,5340.02,5340.02,5340.02,92
2002/6/20,11:33:00,5341.35,5341.35,5341.35,5341.35,137
2002/6/20,11:34:00,5348.42,5348.42,5348.42,5348.42,119
2002/6/20,11:35:00,5343.31,5343.31,5343.31,5343.31,95
2002/6/20,11:36:00,5346.71,5346.71,5346.71,5346.71,122
2002/6/20,11:37:00,5348.22,5348.22,5348.22,5348.22,105
2002/6/20,11:38:00,5343.31,5343.31,5343.31,5343.31,132
2002/6/20,11:39:00,5347.56,5347.56,5347.56,5347.56,121
2002/6/20,11:40:00,5342.21,5342.21,5342.21,5342.21,117
2002/6/20,11:41:00,5339.59,5339.59,5339.59,5339.59,115
2002/6/20,11:42:00,5347.45,5347.45,5347.45,5347.45,129
2002/6/20,11:43:00,5344.74,5344.74,5344.74,5344.74,120
2002/6/20,11:44:00,5342.00,5342.00,5342.00,5342.00,110
2002/6/20,11:45:00,5345.90,5345.90,5345.90,5345.90,113
2002/6/20,11:46:00,5342.28,5342.28,5342.28,5342.28,107
2002/6/20,11:47:00,5339.71,5339.71,5339.71,5339.71,100
2002/6/20,11:48:00,5338.14,5338.14,5338.14,5338.14,125
2002/6/20,11:49:00,5344.50,5344.50,5344.50,5344.50,165
2002/6/20,11:50:00,5337.80,5337.80,5337.80,5337.80,110
2002/6/20,11:51:00,5338.29,5338.29,5338.29,5338.29,131
2002/6/20,11:52:00,5343.32,5343.32,5343.32,5343.32,103
2002/6/20,11:53:00,5338.61,5338.61,5338.61,5338.61,104
2002/6/20,11:54:00,5341.35,5341.35,5341.35,5341.35,106
2002/6/20,11:55:00,5350.45,5350.45,5350.45,5350.45,206
2002/6/20,11:56:00,5351.44,5351.44,5351.44,5351.44,158
2002/6/20,11:57:00,5353.52,5353.52,5353.52,5353.52,202
2002/6/20,11:58:00,5357.04,5357.04,5357.04,5357.04,250
2002/6/20,11:59:00,5358.52,5358.52,5358.52,5358.52,240
2002/6/20,12:00:00,5359.83,5359.83,5359.83,5359.83,233
2002/6/20,12:01:00,5361.51,5361.51,5361.51,5361.51,286
2002/6/20,12:02:00,5359.10,5359.10,5359.10,5359.10,315
2002/6/20,12:03:00,5358.82,5358.82,5358.82,5358.82,281
2002/6/20,12:04:00,5365.35,5365.35,5365.35,5365.35,251
2002/6/20,12:05:00,5359.77,5359.77,5359.77,5359.77,188
2002/6/20,12:06:00,5358.53,5358.53,5358.53,5358.53,177
2002/6/20,12:07:00,5356.15,5356.15,5356.15,5356.15,196
2002/6/20,12:08:00,5361.33,5361.33,5361.33,5361.33,185
2002/6/20,12:09:00,5354.20,5354.20,5354.20,5354.20,166
2002/6/20,12:10:00,5356.27,5356.27,5356.27,5356.27,135
2002/6/20,12:11:00,5355.43,5355.43,5355.43,5355.43,130
2002/6/20,12:12:00,5355.89,5355.89,5355.89,5355.89,140
2002/6/20,12:13:00,5354.84,5354.84,5354.84,5354.84,132
2002/6/20,12:14:00,5360.03,5360.03,5360.03,5360.03,118
2002/6/20,12:15:00,5358.32,5358.32,5358.32,5358.32,128
2002/6/20,12:16:00,5354.18,5354.18,5354.18,5354.18,150
2002/6/20,12:17:00,5360.56,5360.56,5360.56,5360.56,153
2002/6/20,12:18:00,5354.92,5354.92,5354.92,5354.92,130
2002/6/20,12:19:00,5356.58,5356.58,5356.58,5356.58,132
2002/6/20,12:20:00,5362.19,5362.19,5362.19,5362.19,133
2002/6/20,12:21:00,5363.22,5363.22,5363.22,5363.22,131
2002/6/20,12:22:00,5363.50,5363.50,5363.50,5363.50,136
2002/6/20,12:23:00,5365.29,5365.29,5365.29,5365.29,138
2002/6/20,12:24:00,5368.08,5368.08,5368.08,5368.08,125
2002/6/20,12:25:00,5373.62,5373.62,5373.62,5373.62,180
2002/6/20,12:26:00,5375.13,5375.13,5375.13,5375.13,194
2002/6/20,12:27:00,5377.55,5377.55,5377.55,5377.55,253
2002/6/20,12:28:00,5378.89,5378.89,5378.89,5378.89,280
2002/6/20,12:29:00,5380.14,5380.14,5380.14,5380.14,243
2002/6/20,12:30:00,5385.09,5385.09,5385.09,5385.09,284
2002/6/20,12:31:00,5386.87,5386.87,5386.87,5386.87,297
2002/6/20,12:32:00,5388.85,5388.85,5388.85,5388.85,333
2002/6/20,12:33:00,5390.67,5390.67,5390.67,5390.67,365
2002/6/20,12:34:00,5393.09,5393.09,5393.09,5393.09,351
2002/6/20,12:35:00,5393.66,5393.66,5393.66,5393.66,305
2002/6/20,12:36:00,5392.24,5392.24,5392.24,5392.24,319
2002/6/20,12:37:00,5392.17,5392.17,5392.17,5392.17,293
2002/6/20,12:38:00,5389.08,5389.08,5389.08,5389.08,280
2002/6/20,12:39:00,5385.05,5385.05,5385.05,5385.05,234
2002/6/20,12:40:00,5386.32,5386.32,5386.32,5386.32,249
2002/6/20,12:41:00,5384.99,5384.99,5384.99,5384.99,191
2002/6/20,12:42:00,5386.16,5386.16,5386.16,5386.16,187
2002/6/20,12:43:00,5379.07,5379.07,5379.07,5379.07,198
2002/6/20,12:44:00,5384.86,5384.86,5384.86,5384.86,133
2002/6/20,12:45:00,5378.99,5378.99,5378.99,5378.99,123
2002/6/20,12:46:00,5382.46,5382.46,5382.46,5382.46,135
2002/6/20,12:47:00,5382.41,5382.41,5382.41,5382.41,120
2002/6/20,12:48:00,5382.56,5382.56,5382.56,5382.56,128
2002/6/20,12:49:00,5379.14,5379.14,5379.14,5379.14,119
2002/6/20,12:50:00,5388.44,5388.44,5388.44,5388.44,109
2002/6/20,12:51:00,5387.93,5387.93,5387.93,5387.93,150
2002/6/20,12:52:00,5396.31,5396.31,5396.31,5396.31,140
2002/6/20,12:53:00,5399.79,5399.79,5399.79,5399.79,179
2002/6/20,12:54:00,5401.66,5401.66,5401.66,5401.66,201
2002/6/20,12:55:00,5403.17,5403.17,5403.17,5403.17,221
2002/6/20,12:56:00,5409.16,5409.16,5409.16,5409.16,360
2002/6/20,12:57:00,5414.33,5414.33,5414.33,5414.33,478
2002/6/20,12:58:00,5419.51,5419.51,5419.51,5419.51,462
2002/6/20,12:59:00,5418.24,5418.24,5418.24,5418.24,466
2002/6/20,13:00:00,5417.36,5417.36,5417.36,5417.36,370
2002/6/20,13:01:00,5417.56,5417.56,5417.56,5417.56,318
2002/6/20,13:02:00,5417.50,5417.50,5417.50,5417.50,306
2002/6/20,13:03:00,5415.18,5415.18,5415.18,5415.18,302
2002/6/20,13:04:00,5417.74,5417.74,5417.74,5417.74,238
2002/6/20,13:05:00,5417.13,5417.13,5417.13,5417.13,222
2002/6/20,13:06:00,5419.97,5419.97,5419.97,5419.97,194
2002/6/20,13:07:00,5415.15,5415.15,5415.15,5415.15,216
2002/6/20,13:08:00,5417.17,5417.17,5417.17,5417.17,221
2002/6/20,13:09:00,5415.77,5415.77,5415.77,5415.77,229
2002/6/20,13:10:00,5414.40,5414.40,5414.40,5414.40,240
2002/6/20,13:11:00,5413.94,5413.94,5413.94,5413.94,247
2002/6/20,13:12:00,5411.82,5411.82,5411.82,5411.82,304
2002/6/20,13:13:00,5412.31,5412.31,5412.31,5412.31,281
2002/6/20,13:14:00,5416.19,5416.19,5416.19,5416.19,258
2002/6/20,13:15:00,5412.27,5412.27,5412.27,5412.27,230
2002/6/20,13:16:00,5417.35,5417.35,5417.35,5417.35,240
2002/6/20,13:17:00,5415.67,5415.67,5415.67,5415.67,251
2002/6/20,13:18:00,5421.00,5421.00,5421.00,5421.00,309
2002/6/20,13:19:00,5415.86,5415.86,5415.86,5415.86,277
2002/6/20,13:20:00,5424.44,5424.44,5424.44,5424.44,248
2002/6/20,13:21:00,5417.23,5417.23,5417.23,5417.23,307
2002/6/20,13:22:00,5423.77,5423.77,5423.77,5423.77,326
2002/6/20,13:23:00,5423.54,5423.54,5423.54,5423.54,371
2002/6/20,13:24:00,5428.52,5428.52,5428.52,5428.52,344
2002/6/20,13:25:00,5428.70,5428.70,5428.70,5428.70,366
2002/6/20,13:26:00,5420.89,5420.89,5420.89,5420.89,359
2002/6/20,13:27:00,5424.86,5424.86,5424.86,5424.86,477
2002/6/20,13:28:00,5430.10,5430.10,5430.10,5430.10,679
2002/6/20,13:29:00,5430.53,5430.53,5430.53,5430.53,740
2002/6/20,13:30:00,5445.77,5445.77,5445.77,5445.77,2619
2002/6/21,09:00:00,5445.77,5445.77,5445.77,5445.77,0
2002/6/21,09:01:00,5377.55,5377.55,5377.55,5377.55,0
2002/6/21,09:02:00,5359.10,5359.10,5359.10,5359.10,1594
2002/6/21,09:03:00,5357.51,5357.51,5357.51,5357.51,492
2002/6/21,09:04:00,5369.17,5369.17,5369.17,5369.17,525
2002/6/21,09:05:00,5364.71,5364.71,5364.71,5364.71,494
2002/6/21,09:06:00,5374.21,5374.21,5374.21,5374.21,492
2002/6/21,09:07:00,5380.67,5380.67,5380.67,5380.67,530
2002/6/21,09:08:00,5382.45,5382.45,5382.45,5382.45,587
2002/6/21,09:09:00,5387.40,5387.40,5387.40,5387.40,584
2002/6/21,09:10:00,5390.00,5390.00,5390.00,5390.00,548
2002/6/21,09:11:00,5393.12,5393.12,5393.12,5393.12,553
2002/6/21,09:12:00,5395.00,5395.00,5395.00,5395.00,586
2002/6/21,09:13:00,5387.87,5387.87,5387.87,5387.87,547
2002/6/21,09:14:00,5384.31,5384.31,5384.31,5384.31,543
2002/6/21,09:15:00,5374.87,5374.87,5374.87,5374.87,503
2002/6/21,09:16:00,5372.59,5372.59,5372.59,5372.59,468
2002/6/21,09:17:00,5372.57,5372.57,5372.57,5372.57,490
2002/6/21,09:18:00,5375.23,5375.23,5375.23,5375.23,417
2002/6/21,09:19:00,5374.97,5374.97,5374.97,5374.97,392
2002/6/21,09:20:00,5371.94,5371.94,5371.94,5371.94,374
2002/6/21,09:21:00,5378.10,5378.10,5378.10,5378.10,386
2002/6/21,09:22:00,5378.36,5378.36,5378.36,5378.36,418
2002/6/21,09:23:00,5381.67,5381.67,5381.67,5381.67,384
2002/6/21,09:24:00,5378.09,5378.09,5378.09,5378.09,388
2002/6/21,09:25:00,5381.13,5381.13,5381.13,5381.13,354
2002/6/21,09:26:00,5388.31,5388.31,5388.31,5388.31,383
2002/6/21,09:27:00,5390.12,5390.12,5390.12,5390.12,377
2002/6/21,09:28:00,5392.34,5392.34,5392.34,5392.34,378
2002/6/21,09:29:00,5395.46,5395.46,5395.46,5395.46,394
2002/6/21,09:30:00,5394.72,5394.72,5394.72,5394.72,357
2002/6/21,09:31:00,5397.79,5397.79,5397.79,5397.79,379
2002/6/21,09:32:00,5399.21,5399.21,5399.21,5399.21,395
2002/6/21,09:33:00,5400.42,5400.42,5400.42,5400.42,333
2002/6/21,09:34:00,5401.15,5401.15,5401.15,5401.15,384
2002/6/21,09:35:00,5402.05,5402.05,5402.05,5402.05,392
2002/6/21,09:36:00,5405.40,5405.40,5405.40,5405.40,379
2002/6/21,09:37:00,5415.48,5415.48,5415.48,5415.48,502
2002/6/21,09:38:00,5416.11,5416.11,5416.11,5416.11,447
2002/6/21,09:39:00,5420.98,5420.98,5420.98,5420.98,440
2002/6/21,09:40:00,5421.78,5421.78,5421.78,5421.78,402
2002/6/21,09:41:00,5426.84,5426.84,5426.84,5426.84,364
2002/6/21,09:42:00,5429.07,5429.07,5429.07,5429.07,519
2002/6/21,09:43:00,5431.00,5431.00,5431.00,5431.00,474
2002/6/21,09:44:00,5426.49,5426.49,5426.49,5426.49,474
2002/6/21,09:45:00,5429.87,5429.87,5429.87,5429.87,406
2002/6/21,09:46:00,5418.34,5418.34,5418.34,5418.34,436
2002/6/21,09:47:00,5412.43,5412.43,5412.43,5412.43,423
2002/6/21,09:48:00,5409.75,5409.75,5409.75,5409.75,362
2002/6/21,09:49:00,5406.47,5406.47,5406.47,5406.47,322
2002/6/21,09:50:00,5401.83,5401.83,5401.83,5401.83,361
2002/6/21,09:51:00,5401.72,5401.72,5401.72,5401.72,284
2002/6/21,09:52:00,5399.64,5399.64,5399.64,5399.64,251
2002/6/21,09:53:00,5402.15,5402.15,5402.15,5402.15,297
2002/6/21,09:54:00,5397.60,5397.60,5397.60,5397.60,217
2002/6/21,09:55:00,5409.74,5409.74,5409.74,5409.74,263
2002/6/21,09:56:00,5402.93,5402.93,5402.93,5402.93,310
2002/6/21,09:57:00,5415.24,5415.24,5415.24,5415.24,364
2002/6/21,09:58:00,5418.42,5418.42,5418.42,5418.42,452
2002/6/21,09:59:00,5420.05,5420.05,5420.05,5420.05,302
2002/6/21,10:00:00,5420.51,5420.51,5420.51,5420.51,316
2002/6/21,10:01:00,5418.85,5418.85,5418.85,5418.85,286
2002/6/21,10:02:00,5418.65,5418.65,5418.65,5418.65,291
2002/6/21,10:03:00,5418.23,5418.23,5418.23,5418.23,269
2002/6/21,10:04:00,5417.79,5417.79,5417.79,5417.79,230
2002/6/21,10:05:00,5414.31,5414.31,5414.31,5414.31,242
2002/6/21,10:06:00,5415.60,5415.60,5415.60,5415.60,183
2002/6/21,10:07:00,5413.75,5413.75,5413.75,5413.75,179
2002/6/21,10:08:00,5409.87,5409.87,5409.87,5409.87,174
2002/6/21,10:09:00,5409.83,5409.83,5409.83,5409.83,202
2002/6/21,10:10:00,5410.37,5410.37,5410.37,5410.37,178
2002/6/21,10:11:00,5407.18,5407.18,5407.18,5407.18,156
2002/6/21,10:12:00,5410.49,5410.49,5410.49,5410.49,162
2002/6/21,10:13:00,5410.42,5410.42,5410.42,5410.42,151
2002/6/21,10:14:00,5411.31,5411.31,5411.31,5411.31,170
2002/6/21,10:15:00,5408.41,5408.41,5408.41,5408.41,139
2002/6/21,10:16:00,5407.82,5407.82,5407.82,5407.82,152
2002/6/21,10:17:00,5407.93,5407.93,5407.93,5407.93,228
2002/6/21,10:18:00,5399.79,5399.79,5399.79,5399.79,201
2002/6/21,10:19:00,5407.43,5407.43,5407.43,5407.43,184
2002/6/21,10:20:00,5400.45,5400.45,5400.45,5400.45,203
2002/6/21,10:21:00,5396.41,5396.41,5396.41,5396.41,212
2002/6/21,10:22:00,5400.45,5400.45,5400.45,5400.45,213
2002/6/21,10:23:00,5399.75,5399.75,5399.75,5399.75,223
2002/6/21,10:24:00,5402.41,5402.41,5402.41,5402.41,198
2002/6/21,10:25:00,5399.78,5399.78,5399.78,5399.78,174
2002/6/21,10:26:00,5400.56,5400.56,5400.56,5400.56,146
2002/6/21,10:27:00,5400.42,5400.42,5400.42,5400.42,141
2002/6/21,10:28:00,5403.48,5403.48,5403.48,5403.48,135
2002/6/21,10:29:00,5405.48,5405.48,5405.48,5405.48,129
2002/6/21,10:30:00,5405.02,5405.02,5405.02,5405.02,190
2002/6/21,10:31:00,5410.50,5410.50,5410.50,5410.50,116
2002/6/21,10:32:00,5416.62,5416.62,5416.62,5416.62,216
2002/6/21,10:33:00,5417.81,5417.81,5417.81,5417.81,231
2002/6/21,10:34:00,5421.11,5421.11,5421.11,5421.11,233
2002/6/21,10:35:00,5421.81,5421.81,5421.81,5421.81,192
2002/6/21,10:36:00,5424.06,5424.06,5424.06,5424.06,215
2002/6/21,10:37:00,5426.52,5426.52,5426.52,5426.52,213
2002/6/21,10:38:00,5419.91,5419.91,5419.91,5419.91,216
2002/6/21,10:39:00,5427.54,5427.54,5427.54,5427.54,256
2002/6/21,10:40:00,5429.79,5429.79,5429.79,5429.79,243
2002/6/21,10:41:00,5432.52,5432.52,5432.52,5432.52,249
2002/6/21,10:42:00,5440.30,5440.30,5440.30,5440.30,295
2002/6/21,10:43:00,5442.55,5442.55,5442.55,5442.55,212
2002/6/21,10:44:00,5445.02,5445.02,5445.02,5445.02,245
2002/6/21,10:45:00,5439.04,5439.04,5439.04,5439.04,298
2002/6/21,10:46:00,5451.62,5451.62,5451.62,5451.62,368
2002/6/21,10:47:00,5457.24,5457.24,5457.24,5457.24,505
2002/6/21,10:48:00,5459.58,5459.58,5459.58,5459.58,457
2002/6/21,10:49:00,5466.44,5466.44,5466.44,5466.44,369
2002/6/21,10:50:00,5469.76,5469.76,5469.76,5469.76,448
2002/6/21,10:51:00,5471.25,5471.25,5471.25,5471.25,420
2002/6/21,10:52:00,5465.98,5465.98,5465.98,5465.98,400
2002/6/21,10:53:00,5472.25,5472.25,5472.25,5472.25,309
2002/6/21,10:54:00,5467.96,5467.96,5467.96,5467.96,358
2002/6/21,10:55:00,5462.96,5462.96,5462.96,5462.96,283
2002/6/21,10:56:00,5466.85,5466.85,5466.85,5466.85,286
2002/6/21,10:57:00,5459.43,5459.43,5459.43,5459.43,288
2002/6/21,10:58:00,5454.81,5454.81,5454.81,5454.81,301
2002/6/21,10:59:00,5456.20,5456.20,5456.20,5456.20,193
2002/6/21,11:00:00,5451.69,5451.69,5451.69,5451.69,189
2002/6/21,11:01:00,5449.58,5449.58,5449.58,5449.58,227
2002/6/21,11:02:00,5448.79,5448.79,5448.79,5448.79,259
2002/6/21,11:03:00,5443.30,5443.30,5443.30,5443.30,203
2002/6/21,11:04:00,5447.45,5447.45,5447.45,5447.45,178
2002/6/21,11:05:00,5452.33,5452.33,5452.33,5452.33,165
2002/6/21,11:06:00,5458.51,5458.51,5458.51,5458.51,211
2002/6/21,11:07:00,5462.26,5462.26,5462.26,5462.26,324
2002/6/21,11:08:00,5468.99,5468.99,5468.99,5468.99,311
2002/6/21,11:09:00,5468.25,5468.25,5468.25,5468.25,251
2002/6/21,11:10:00,5469.17,5469.17,5469.17,5469.17,305
2002/6/21,11:11:00,5477.11,5477.11,5477.11,5477.11,368
2002/6/21,11:12:00,5478.43,5478.43,5478.43,5478.43,435
2002/6/21,11:13:00,5478.20,5478.20,5478.20,5478.20,388
2002/6/21,11:14:00,5477.63,5477.63,5477.63,5477.63,352
2002/6/21,11:15:00,5474.72,5474.72,5474.72,5474.72,259
2002/6/21,11:16:00,5469.61,5469.61,5469.61,5469.61,260
2002/6/21,11:17:00,5468.52,5468.52,5468.52,5468.52,258
2002/6/21,11:18:00,5464.68,5464.68,5464.68,5464.68,281
2002/6/21,11:19:00,5467.61,5467.61,5467.61,5467.61,176
2002/6/21,11:20:00,5463.68,5463.68,5463.68,5463.68,175
2002/6/21,11:21:00,5460.82,5460.82,5460.82,5460.82,172
2002/6/21,11:22:00,5462.00,5462.00,5462.00,5462.00,181
2002/6/21,11:23:00,5471.01,5471.01,5471.01,5471.01,184
2002/6/21,11:24:00,5473.71,5473.71,5473.71,5473.71,278
2002/6/21,11:25:00,5479.61,5479.61,5479.61,5479.61,271
2002/6/21,11:26:00,5481.05,5481.05,5481.05,5481.05,223
2002/6/21,11:27:00,5487.05,5487.05,5487.05,5487.05,349
2002/6/21,11:28:00,5490.36,5490.36,5490.36,5490.36,459
2002/6/21,11:29:00,5497.32,5497.32,5497.32,5497.32,431
2002/6/21,11:30:00,5499.57,5499.57,5499.57,5499.57,424
2002/6/21,11:31:00,5494.76,5494.76,5494.76,5494.76,515
2002/6/21,11:32:00,5499.02,5499.02,5499.02,5499.02,568
2002/6/21,11:33:00,5495.31,5495.31,5495.31,5495.31,599
2002/6/21,11:34:00,5500.04,5500.04,5500.04,5500.04,408
2002/6/21,11:35:00,5499.18,5499.18,5499.18,5499.18,384
2002/6/21,11:36:00,5499.11,5499.11,5499.11,5499.11,314
2002/6/21,11:37:00,5500.55,5500.55,5500.55,5500.55,329
2002/6/21,11:38:00,5494.67,5494.67,5494.67,5494.67,305
2002/6/21,11:39:00,5491.66,5491.66,5491.66,5491.66,283
2002/6/21,11:40:00,5485.05,5485.05,5485.05,5485.05,217
2002/6/21,11:41:00,5481.62,5481.62,5481.62,5481.62,243
2002/6/21,11:42:00,5480.04,5480.04,5480.04,5480.04,239
2002/6/21,11:43:00,5477.43,5477.43,5477.43,5477.43,284
2002/6/21,11:44:00,5480.57,5480.57,5480.57,5480.57,205
2002/6/21,11:45:00,5478.29,5478.29,5478.29,5478.29,247
2002/6/21,11:46:00,5478.32,5478.32,5478.32,5478.32,158
2002/6/21,11:47:00,5481.41,5481.41,5481.41,5481.41,221
2002/6/21,11:48:00,5478.97,5478.97,5478.97,5478.97,218
2002/6/21,11:49:00,5478.38,5478.38,5478.38,5478.38,147
2002/6/21,11:50:00,5484.80,5484.80,5484.80,5484.80,144
2002/6/21,11:51:00,5479.37,5479.37,5479.37,5479.37,143
2002/6/21,11:52:00,5488.24,5488.24,5488.24,5488.24,189
2002/6/21,11:53:00,5485.69,5485.69,5485.69,5485.69,168
2002/6/21,11:54:00,5485.87,5485.87,5485.87,5485.87,133
2002/6/21,11:55:00,5488.28,5488.28,5488.28,5488.28,123
2002/6/21,11:56:00,5484.79,5484.79,5484.79,5484.79,126
2002/6/21,11:57:00,5488.34,5488.34,5488.34,5488.34,149
2002/6/21,11:58:00,5491.33,5491.33,5491.33,5491.33,150
2002/6/21,11:59:00,5485.63,5485.63,5485.63,5485.63,154
2002/6/21,12:00:00,5485.52,5485.52,5485.52,5485.52,134
2002/6/21,12:01:00,5490.74,5490.74,5490.74,5490.74,141
2002/6/21,12:02:00,5494.39,5494.39,5494.39,5494.39,183
2002/6/21,12:03:00,5488.42,5488.42,5488.42,5488.42,116
2002/6/21,12:04:00,5499.35,5499.35,5499.35,5499.35,170
2002/6/21,12:05:00,5498.48,5498.48,5498.48,5498.48,263
2002/6/21,12:06:00,5503.43,5503.43,5503.43,5503.43,231
2002/6/21,12:07:00,5504.56,5504.56,5504.56,5504.56,269
2002/6/21,12:08:00,5507.93,5507.93,5507.93,5507.93,223
2002/6/21,12:09:00,5507.93,5507.93,5507.93,5507.93,261
2002/6/21,12:10:00,5510.16,5510.16,5510.16,5510.16,222
2002/6/21,12:11:00,5512.52,5512.52,5512.52,5512.52,200
2002/6/21,12:12:00,5508.67,5508.67,5508.67,5508.67,318
2002/6/21,12:13:00,5504.58,5504.58,5504.58,5504.58,306
2002/6/21,12:14:00,5503.88,5503.88,5503.88,5503.88,349
2002/6/21,12:15:00,5499.53,5499.53,5499.53,5499.53,458
2002/6/21,12:16:00,5501.46,5501.46,5501.46,5501.46,227
2002/6/21,12:17:00,5495.35,5495.35,5495.35,5495.35,212
2002/6/21,12:18:00,5495.60,5495.60,5495.60,5495.60,158
2002/6/21,12:19:00,5491.52,5491.52,5491.52,5491.52,178
2002/6/21,12:20:00,5495.16,5495.16,5495.16,5495.16,146
2002/6/21,12:21:00,5487.32,5487.32,5487.32,5487.32,123
2002/6/21,12:22:00,5488.96,5488.96,5488.96,5488.96,166
2002/6/21,12:23:00,5488.63,5488.63,5488.63,5488.63,170
2002/6/21,12:24:00,5491.58,5491.58,5491.58,5491.58,157
2002/6/21,12:25:00,5486.84,5486.84,5486.84,5486.84,161
2002/6/21,12:26:00,5484.51,5484.51,5484.51,5484.51,110
2002/6/21,12:27:00,5486.74,5486.74,5486.74,5486.74,144
2002/6/21,12:28:00,5488.52,5488.52,5488.52,5488.52,187
2002/6/21,12:29:00,5485.28,5485.28,5485.28,5485.28,154
2002/6/21,12:30:00,5482.60,5482.60,5482.60,5482.60,108
2002/6/21,12:31:00,5482.06,5482.06,5482.06,5482.06,116
2002/6/21,12:32:00,5484.09,5484.09,5484.09,5484.09,120
2002/6/21,12:33:00,5485.11,5485.11,5485.11,5485.11,148
2002/6/21,12:34:00,5489.79,5489.79,5489.79,5489.79,136
2002/6/21,12:35:00,5485.62,5485.62,5485.62,5485.62,170
2002/6/21,12:36:00,5490.63,5490.63,5490.63,5490.63,166
2002/6/21,12:37:00,5494.74,5494.74,5494.74,5494.74,186
2002/6/21,12:38:00,5496.86,5496.86,5496.86,5496.86,154
2002/6/21,12:39:00,5492.45,5492.45,5492.45,5492.45,137
2002/6/21,12:40:00,5491.69,5491.69,5491.69,5491.69,139
2002/6/21,12:41:00,5494.83,5494.83,5494.83,5494.83,175
2002/6/21,12:42:00,5492.95,5492.95,5492.95,5492.95,125
2002/6/21,12:43:00,5489.56,5489.56,5489.56,5489.56,157
2002/6/21,12:44:00,5493.67,5493.67,5493.67,5493.67,126
2002/6/21,12:45:00,5490.63,5490.63,5490.63,5490.63,148
2002/6/21,12:46:00,5491.01,5491.01,5491.01,5491.01,116
2002/6/21,12:47:00,5498.08,5498.08,5498.08,5498.08,129
2002/6/21,12:48:00,5494.83,5494.83,5494.83,5494.83,203
2002/6/21,12:49:00,5498.98,5498.98,5498.98,5498.98,200
2002/6/21,12:50:00,5500.90,5500.90,5500.90,5500.90,217
2002/6/21,12:51:00,5507.80,5507.80,5507.80,5507.80,188
2002/6/21,12:52:00,5509.98,5509.98,5509.98,5509.98,261
2002/6/21,12:53:00,5505.93,5505.93,5505.93,5505.93,222
2002/6/21,12:54:00,5509.86,5509.86,5509.86,5509.86,215
2002/6/21,12:55:00,5508.67,5508.67,5508.67,5508.67,241
2002/6/21,12:56:00,5513.31,5513.31,5513.31,5513.31,292
2002/6/21,12:57:00,5512.93,5512.93,5512.93,5512.93,340
2002/6/21,12:58:00,5516.55,5516.55,5516.55,5516.55,220
2002/6/21,12:59:00,5515.72,5515.72,5515.72,5515.72,262
2002/6/21,13:00:00,5514.35,5514.35,5514.35,5514.35,234
2002/6/21,13:01:00,5511.79,5511.79,5511.79,5511.79,215
2002/6/21,13:02:00,5508.31,5508.31,5508.31,5508.31,205
2002/6/21,13:03:00,5506.64,5506.64,5506.64,5506.64,229
2002/6/21,13:04:00,5505.82,5505.82,5505.82,5505.82,195
2002/6/21,13:05:00,5500.82,5500.82,5500.82,5500.82,232
2002/6/21,13:06:00,5499.90,5499.90,5499.90,5499.90,261
2002/6/21,13:07:00,5499.66,5499.66,5499.66,5499.66,305
2002/6/21,13:08:00,5501.05,5501.05,5501.05,5501.05,308
2002/6/21,13:09:00,5500.03,5500.03,5500.03,5500.03,279
2002/6/21,13:10:00,5495.30,5495.30,5495.30,5495.30,284
2002/6/21,13:11:00,5496.35,5496.35,5496.35,5496.35,240
2002/6/21,13:12:00,5485.63,5485.63,5485.63,5485.63,237
2002/6/21,13:13:00,5484.27,5484.27,5484.27,5484.27,328
2002/6/21,13:14:00,5477.29,5477.29,5477.29,5477.29,318
2002/6/21,13:15:00,5480.18,5480.18,5480.18,5480.18,392
2002/6/21,13:16:00,5473.19,5473.19,5473.19,5473.19,367
2002/6/21,13:17:00,5474.08,5474.08,5474.08,5474.08,396
2002/6/21,13:18:00,5478.82,5478.82,5478.82,5478.82,335
2002/6/21,13:19:00,5478.05,5478.05,5478.05,5478.05,358
2002/6/21,13:20:00,5483.41,5483.41,5483.41,5483.41,283
2002/6/21,13:21:00,5481.17,5481.17,5481.17,5481.17,254
2002/6/21,13:22:00,5472.95,5472.95,5472.95,5472.95,254
2002/6/21,13:23:00,5472.69,5472.69,5472.69,5472.69,265
2002/6/21,13:24:00,5472.75,5472.75,5472.75,5472.75,239
2002/6/21,13:25:00,5470.11,5470.11,5470.11,5470.11,335
2002/6/21,13:26:00,5469.73,5469.73,5469.73,5469.73,372
2002/6/21,13:27:00,5469.21,5469.21,5469.21,5469.21,435
2002/6/21,13:28:00,5463.69,5463.69,5463.69,5463.69,502
2002/6/21,13:29:00,5460.48,5460.48,5460.48,5460.48,595
2002/6/21,13:30:00,5460.53,5460.53,5460.53,5460.53,2738
2002/6/24,09:00:00,5460.53,5460.53,5460.53,5460.53,0
2002/6/24,09:01:00,5440.61,5440.61,5440.61,5440.61,0
2002/6/24,09:02:00,5446.35,5446.35,5446.35,5446.35,1712
2002/6/24,09:03:00,5450.86,5450.86,5450.86,5450.86,391
2002/6/24,09:04:00,5454.72,5454.72,5454.72,5454.72,462
2002/6/24,09:05:00,5459.13,5459.13,5459.13,5459.13,539
2002/6/24,09:06:00,5467.25,5467.25,5467.25,5467.25,579
2002/6/24,09:07:00,5466.03,5466.03,5466.03,5466.03,546
2002/6/24,09:08:00,5462.67,5462.67,5462.67,5462.67,441
2002/6/24,09:09:00,5463.07,5463.07,5463.07,5463.07,428
2002/6/24,09:10:00,5452.69,5452.69,5452.69,5452.69,376
2002/6/24,09:11:00,5444.26,5444.26,5444.26,5444.26,436
2002/6/24,09:12:00,5434.56,5434.56,5434.56,5434.56,428
2002/6/24,09:13:00,5430.70,5430.70,5430.70,5430.70,525
2002/6/24,09:14:00,5415.99,5415.99,5415.99,5415.99,492
2002/6/24,09:15:00,5407.84,5407.84,5407.84,5407.84,464
2002/6/24,09:16:00,5405.81,5405.81,5405.81,5405.81,408
2002/6/24,09:17:00,5403.37,5403.37,5403.37,5403.37,465
2002/6/24,09:18:00,5403.80,5403.80,5403.80,5403.80,416
2002/6/24,09:19:00,5398.92,5398.92,5398.92,5398.92,347
2002/6/24,09:20:00,5403.99,5403.99,5403.99,5403.99,267
2002/6/24,09:21:00,5404.43,5404.43,5404.43,5404.43,296
2002/6/24,09:22:00,5410.12,5410.12,5410.12,5410.12,340
2002/6/24,09:23:00,5409.23,5409.23,5409.23,5409.23,346
2002/6/24,09:24:00,5415.39,5415.39,5415.39,5415.39,278
2002/6/24,09:25:00,5419.82,5419.82,5419.82,5419.82,358
2002/6/24,09:26:00,5419.99,5419.99,5419.99,5419.99,378
2002/6/24,09:27:00,5418.83,5418.83,5418.83,5418.83,385
2002/6/24,09:28:00,5423.15,5423.15,5423.15,5423.15,368
2002/6/24,09:29:00,5426.09,5426.09,5426.09,5426.09,350
2002/6/24,09:30:00,5425.26,5425.26,5425.26,5425.26,327
2002/6/24,09:31:00,5429.52,5429.52,5429.52,5429.52,322
2002/6/24,09:32:00,5430.05,5430.05,5430.05,5430.05,330
2002/6/24,09:33:00,5430.61,5430.61,5430.61,5430.61,272
2002/6/24,09:34:00,5430.31,5430.31,5430.31,5430.31,218
2002/6/24,09:35:00,5431.78,5431.78,5431.78,5431.78,219
2002/6/24,09:36:00,5427.82,5427.82,5427.82,5427.82,189
2002/6/24,09:37:00,5426.20,5426.20,5426.20,5426.20,216
2002/6/24,09:38:00,5422.94,5422.94,5422.94,5422.94,208
2002/6/24,09:39:00,5419.17,5419.17,5419.17,5419.17,217
2002/6/24,09:40:00,5415.57,5415.57,5415.57,5415.57,216
2002/6/24,09:41:00,5408.54,5408.54,5408.54,5408.54,173
2002/6/24,09:42:00,5405.00,5405.00,5405.00,5405.00,329
2002/6/24,09:43:00,5401.99,5401.99,5401.99,5401.99,348
2002/6/24,09:44:00,5403.24,5403.24,5403.24,5403.24,341
2002/6/24,09:45:00,5397.32,5397.32,5397.32,5397.32,278
2002/6/24,09:46:00,5400.68,5400.68,5400.68,5400.68,286
2002/6/24,09:47:00,5399.23,5399.23,5399.23,5399.23,288
2002/6/24,09:48:00,5396.91,5396.91,5396.91,5396.91,298
2002/6/24,09:49:00,5392.34,5392.34,5392.34,5392.34,306
2002/6/24,09:50:00,5392.58,5392.58,5392.58,5392.58,305
2002/6/24,09:51:00,5388.21,5388.21,5388.21,5388.21,355
2002/6/24,09:52:00,5386.57,5386.57,5386.57,5386.57,329
2002/6/24,09:53:00,5386.58,5386.58,5386.58,5386.58,291
2002/6/24,09:54:00,5392.30,5392.30,5392.30,5392.30,268
2002/6/24,09:55:00,5394.31,5394.31,5394.31,5394.31,231
2002/6/24,09:56:00,5393.28,5393.28,5393.28,5393.28,272
2002/6/24,09:57:00,5396.72,5396.72,5396.72,5396.72,301
2002/6/24,09:58:00,5395.76,5395.76,5395.76,5395.76,251
2002/6/24,09:59:00,5402.20,5402.20,5402.20,5402.20,273
2002/6/24,10:00:00,5401.56,5401.56,5401.56,5401.56,237
2002/6/24,10:01:00,5404.94,5404.94,5404.94,5404.94,218
2002/6/24,10:02:00,5402.33,5402.33,5402.33,5402.33,237
2002/6/24,10:03:00,5402.80,5402.80,5402.80,5402.80,167
2002/6/24,10:04:00,5404.45,5404.45,5404.45,5404.45,190
2002/6/24,10:05:00,5403.54,5403.54,5403.54,5403.54,159
2002/6/24,10:06:00,5395.34,5395.34,5395.34,5395.34,134
2002/6/24,10:07:00,5394.92,5394.92,5394.92,5394.92,159
2002/6/24,10:08:00,5386.95,5386.95,5386.95,5386.95,184
2002/6/24,10:09:00,5385.16,5385.16,5385.16,5385.16,185
2002/6/24,10:10:00,5382.30,5382.30,5382.30,5382.30,189
2002/6/24,10:11:00,5378.15,5378.15,5378.15,5378.15,216
2002/6/24,10:12:00,5375.85,5375.85,5375.85,5375.85,334
2002/6/24,10:13:00,5375.65,5375.65,5375.65,5375.65,265
2002/6/24,10:14:00,5373.64,5373.64,5373.64,5373.64,265
2002/6/24,10:15:00,5377.74,5377.74,5377.74,5377.74,247
2002/6/24,10:16:00,5374.26,5374.26,5374.26,5374.26,309
2002/6/24,10:17:00,5373.70,5373.70,5373.70,5373.70,254
2002/6/24,10:18:00,5371.80,5371.80,5371.80,5371.80,269
2002/6/24,10:19:00,5374.11,5374.11,5374.11,5374.11,262
2002/6/24,10:20:00,5367.62,5367.62,5367.62,5367.62,207
2002/6/24,10:21:00,5367.06,5367.06,5367.06,5367.06,190
2002/6/24,10:22:00,5366.48,5366.48,5366.48,5366.48,248
2002/6/24,10:23:00,5363.92,5363.92,5363.92,5363.92,265
2002/6/24,10:24:00,5367.53,5367.53,5367.53,5367.53,241
2002/6/24,10:25:00,5361.29,5361.29,5361.29,5361.29,212
2002/6/24,10:26:00,5366.20,5366.20,5366.20,5366.20,308
2002/6/24,10:27:00,5362.77,5362.77,5362.77,5362.77,310
2002/6/24,10:28:00,5362.87,5362.87,5362.87,5362.87,297
2002/6/24,10:29:00,5370.35,5370.35,5370.35,5370.35,238
2002/6/24,10:30:00,5367.81,5367.81,5367.81,5367.81,177
2002/6/24,10:31:00,5372.09,5372.09,5372.09,5372.09,218
2002/6/24,10:32:00,5367.74,5367.74,5367.74,5367.74,252
2002/6/24,10:33:00,5376.06,5376.06,5376.06,5376.06,169
2002/6/24,10:34:00,5373.65,5373.65,5373.65,5373.65,234
2002/6/24,10:35:00,5372.21,5372.21,5372.21,5372.21,166
2002/6/24,10:36:00,5381.53,5381.53,5381.53,5381.53,173
2002/6/24,10:37:00,5383.17,5383.17,5383.17,5383.17,239
2002/6/24,10:38:00,5383.78,5383.78,5383.78,5383.78,244
2002/6/24,10:39:00,5382.16,5382.16,5382.16,5382.16,172
2002/6/24,10:40:00,5380.68,5380.68,5380.68,5380.68,148
2002/6/24,10:41:00,5380.87,5380.87,5380.87,5380.87,163
2002/6/24,10:42:00,5379.30,5379.30,5379.30,5379.30,166
2002/6/24,10:43:00,5385.17,5385.17,5385.17,5385.17,115
2002/6/24,10:44:00,5384.03,5384.03,5384.03,5384.03,100
2002/6/24,10:45:00,5380.25,5380.25,5380.25,5380.25,130
2002/6/24,10:46:00,5385.58,5385.58,5385.58,5385.58,137
2002/6/24,10:47:00,5378.65,5378.65,5378.65,5378.65,110
2002/6/24,10:48:00,5383.26,5383.26,5383.26,5383.26,90
2002/6/24,10:49:00,5384.62,5384.62,5384.62,5384.62,86
2002/6/24,10:50:00,5385.44,5385.44,5385.44,5385.44,85
2002/6/24,10:51:00,5385.23,5385.23,5385.23,5385.23,152
2002/6/24,10:52:00,5381.04,5381.04,5381.04,5381.04,87
2002/6/24,10:53:00,5380.15,5380.15,5380.15,5380.15,92
2002/6/24,10:54:00,5386.58,5386.58,5386.58,5386.58,119
2002/6/24,10:55:00,5386.72,5386.72,5386.72,5386.72,97
2002/6/24,10:56:00,5383.65,5383.65,5383.65,5383.65,89
2002/6/24,10:57:00,5388.84,5388.84,5388.84,5388.84,119
2002/6/24,10:58:00,5383.85,5383.85,5383.85,5383.85,127
2002/6/24,10:59:00,5390.65,5390.65,5390.65,5390.65,93
2002/6/24,11:00:00,5387.87,5387.87,5387.87,5387.87,95
2002/6/24,11:01:00,5390.99,5390.99,5390.99,5390.99,128
2002/6/24,11:02:00,5390.40,5390.40,5390.40,5390.40,133
2002/6/24,11:03:00,5383.62,5383.62,5383.62,5383.62,94
2002/6/24,11:04:00,5388.68,5388.68,5388.68,5388.68,106
2002/6/24,11:05:00,5386.67,5386.67,5386.67,5386.67,88
2002/6/24,11:06:00,5390.23,5390.23,5390.23,5390.23,116
2002/6/24,11:07:00,5391.64,5391.64,5391.64,5391.64,102
2002/6/24,11:08:00,5385.28,5385.28,5385.28,5385.28,95
2002/6/24,11:09:00,5392.08,5392.08,5392.08,5392.08,94
2002/6/24,11:10:00,5391.51,5391.51,5391.51,5391.51,115
2002/6/24,11:11:00,5392.35,5392.35,5392.35,5392.35,126
2002/6/24,11:12:00,5392.88,5392.88,5392.88,5392.88,129
2002/6/24,11:13:00,5392.62,5392.62,5392.62,5392.62,107
2002/6/24,11:14:00,5393.56,5393.56,5393.56,5393.56,107
2002/6/24,11:15:00,5394.45,5394.45,5394.45,5394.45,116
2002/6/24,11:16:00,5391.95,5391.95,5391.95,5391.95,132
2002/6/24,11:17:00,5395.78,5395.78,5395.78,5395.78,167
2002/6/24,11:18:00,5397.43,5397.43,5397.43,5397.43,210
2002/6/24,11:19:00,5399.73,5399.73,5399.73,5399.73,146
2002/6/24,11:20:00,5402.62,5402.62,5402.62,5402.62,127
2002/6/24,11:21:00,5402.06,5402.06,5402.06,5402.06,149
2002/6/24,11:22:00,5402.12,5402.12,5402.12,5402.12,142
2002/6/24,11:23:00,5400.50,5400.50,5400.50,5400.50,121
2002/6/24,11:24:00,5403.59,5403.59,5403.59,5403.59,124
2002/6/24,11:25:00,5404.06,5404.06,5404.06,5404.06,153
2002/6/24,11:26:00,5404.87,5404.87,5404.87,5404.87,138
2002/6/24,11:27:00,5404.32,5404.32,5404.32,5404.32,126
2002/6/24,11:28:00,5401.92,5401.92,5401.92,5401.92,107
2002/6/24,11:29:00,5396.82,5396.82,5396.82,5396.82,112
2002/6/24,11:30:00,5396.01,5396.01,5396.01,5396.01,119
2002/6/24,11:31:00,5394.30,5394.30,5394.30,5394.30,92
2002/6/24,11:32:00,5398.54,5398.54,5398.54,5398.54,147
2002/6/24,11:33:00,5391.10,5391.10,5391.10,5391.10,130
2002/6/24,11:34:00,5390.75,5390.75,5390.75,5390.75,102
2002/6/24,11:35:00,5397.84,5397.84,5397.84,5397.84,104
2002/6/24,11:36:00,5394.30,5394.30,5394.30,5394.30,148
2002/6/24,11:37:00,5394.35,5394.35,5394.35,5394.35,139
2002/6/24,11:38:00,5394.45,5394.45,5394.45,5394.45,124
2002/6/24,11:39:00,5386.13,5386.13,5386.13,5386.13,91
2002/6/24,11:40:00,5390.57,5390.57,5390.57,5390.57,70
2002/6/24,11:41:00,5392.68,5392.68,5392.68,5392.68,142
2002/6/24,11:42:00,5385.17,5385.17,5385.17,5385.17,118
2002/6/24,11:43:00,5389.21,5389.21,5389.21,5389.21,114
2002/6/24,11:44:00,5389.76,5389.76,5389.76,5389.76,115
2002/6/24,11:45:00,5386.28,5386.28,5386.28,5386.28,143
2002/6/24,11:46:00,5387.66,5387.66,5387.66,5387.66,119
2002/6/24,11:47:00,5381.83,5381.83,5381.83,5381.83,144
2002/6/24,11:48:00,5381.14,5381.14,5381.14,5381.14,126
2002/6/24,11:49:00,5386.41,5386.41,5386.41,5386.41,102
2002/6/24,11:50:00,5379.88,5379.88,5379.88,5379.88,105
2002/6/24,11:51:00,5380.12,5380.12,5380.12,5380.12,108
2002/6/24,11:52:00,5383.14,5383.14,5383.14,5383.14,117
2002/6/24,11:53:00,5377.41,5377.41,5377.41,5377.41,154
2002/6/24,11:54:00,5382.91,5382.91,5382.91,5382.91,99
2002/6/24,11:55:00,5378.70,5378.70,5378.70,5378.70,130
2002/6/24,11:56:00,5382.38,5382.38,5382.38,5382.38,114
2002/6/24,11:57:00,5378.91,5378.91,5378.91,5378.91,125
2002/6/24,11:58:00,5384.40,5384.40,5384.40,5384.40,111
2002/6/24,11:59:00,5384.60,5384.60,5384.60,5384.60,87
2002/6/24,12:00:00,5385.27,5385.27,5385.27,5385.27,109
2002/6/24,12:01:00,5382.01,5382.01,5382.01,5382.01,112
2002/6/24,12:02:00,5385.92,5385.92,5385.92,5385.92,108
2002/6/24,12:03:00,5384.85,5384.85,5384.85,5384.85,79
2002/6/24,12:04:00,5385.90,5385.90,5385.90,5385.90,89
2002/6/24,12:05:00,5380.95,5380.95,5380.95,5380.95,93
2002/6/24,12:06:00,5380.17,5380.17,5380.17,5380.17,107
2002/6/24,12:07:00,5379.57,5379.57,5379.57,5379.57,121
2002/6/24,12:08:00,5386.66,5386.66,5386.66,5386.66,87
2002/6/24,12:09:00,5388.34,5388.34,5388.34,5388.34,117
2002/6/24,12:10:00,5389.79,5389.79,5389.79,5389.79,131
2002/6/24,12:11:00,5387.90,5387.90,5387.90,5387.90,114
2002/6/24,12:12:00,5385.57,5385.57,5385.57,5385.57,109
2002/6/24,12:13:00,5385.24,5385.24,5385.24,5385.24,97
2002/6/24,12:14:00,5387.23,5387.23,5387.23,5387.23,101
2002/6/24,12:15:00,5386.22,5386.22,5386.22,5386.22,87
2002/6/24,12:16:00,5386.74,5386.74,5386.74,5386.74,107
2002/6/24,12:17:00,5394.90,5394.90,5394.90,5394.90,96
2002/6/24,12:18:00,5396.71,5396.71,5396.71,5396.71,141
2002/6/24,12:19:00,5397.07,5397.07,5397.07,5397.07,121
2002/6/24,12:20:00,5400.44,5400.44,5400.44,5400.44,99
2002/6/24,12:21:00,5403.69,5403.69,5403.69,5403.69,160
2002/6/24,12:22:00,5405.90,5405.90,5405.90,5405.90,151
2002/6/24,12:23:00,5397.56,5397.56,5397.56,5397.56,160
2002/6/24,12:24:00,5403.75,5403.75,5403.75,5403.75,141
2002/6/24,12:25:00,5401.90,5401.90,5401.90,5401.90,118
2002/6/24,12:26:00,5404.62,5404.62,5404.62,5404.62,124
2002/6/24,12:27:00,5404.27,5404.27,5404.27,5404.27,123
2002/6/24,12:28:00,5401.55,5401.55,5401.55,5401.55,119
2002/6/24,12:29:00,5403.17,5403.17,5403.17,5403.17,111
2002/6/24,12:30:00,5407.53,5407.53,5407.53,5407.53,100
2002/6/24,12:31:00,5407.00,5407.00,5407.00,5407.00,133
2002/6/24,12:32:00,5413.77,5413.77,5413.77,5413.77,163
2002/6/24,12:33:00,5417.22,5417.22,5417.22,5417.22,149
2002/6/24,12:34:00,5418.12,5418.12,5418.12,5418.12,151
2002/6/24,12:35:00,5422.32,5422.32,5422.32,5422.32,164
2002/6/24,12:36:00,5423.41,5423.41,5423.41,5423.41,257
2002/6/24,12:37:00,5426.10,5426.10,5426.10,5426.10,210
2002/6/24,12:38:00,5427.95,5427.95,5427.95,5427.95,211
2002/6/24,12:39:00,5424.68,5424.68,5424.68,5424.68,188
2002/6/24,12:40:00,5423.74,5423.74,5423.74,5423.74,195
2002/6/24,12:41:00,5428.30,5428.30,5428.30,5428.30,157
2002/6/24,12:42:00,5423.29,5423.29,5423.29,5423.29,202
2002/6/24,12:43:00,5429.55,5429.55,5429.55,5429.55,161
2002/6/24,12:44:00,5427.88,5427.88,5427.88,5427.88,163
2002/6/24,12:45:00,5419.21,5419.21,5419.21,5419.21,137
2002/6/24,12:46:00,5427.12,5427.12,5427.12,5427.12,144
2002/6/24,12:47:00,5419.56,5419.56,5419.56,5419.56,156
2002/6/24,12:48:00,5418.50,5418.50,5418.50,5418.50,106
2002/6/24,12:49:00,5428.03,5428.03,5428.03,5428.03,114
2002/6/24,12:50:00,5424.18,5424.18,5424.18,5424.18,143
2002/6/24,12:51:00,5424.87,5424.87,5424.87,5424.87,137
2002/6/24,12:52:00,5421.63,5421.63,5421.63,5421.63,131
2002/6/24,12:53:00,5416.05,5416.05,5416.05,5416.05,122
2002/6/24,12:54:00,5412.96,5412.96,5412.96,5412.96,120
2002/6/24,12:55:00,5416.89,5416.89,5416.89,5416.89,141
2002/6/24,12:56:00,5410.54,5410.54,5410.54,5410.54,198
2002/6/24,12:57:00,5408.16,5408.16,5408.16,5408.16,217
2002/6/24,12:58:00,5406.44,5406.44,5406.44,5406.44,197
2002/6/24,12:59:00,5408.15,5408.15,5408.15,5408.15,181
2002/6/24,13:00:00,5405.67,5405.67,5405.67,5405.67,180
2002/6/24,13:01:00,5406.24,5406.24,5406.24,5406.24,204
2002/6/24,13:02:00,5408.73,5408.73,5408.73,5408.73,192
2002/6/24,13:03:00,5402.87,5402.87,5402.87,5402.87,180
2002/6/24,13:04:00,5404.50,5404.50,5404.50,5404.50,131
2002/6/24,13:05:00,5408.87,5408.87,5408.87,5408.87,136
2002/6/24,13:06:00,5400.75,5400.75,5400.75,5400.75,206
2002/6/24,13:07:00,5408.04,5408.04,5408.04,5408.04,210
2002/6/24,13:08:00,5398.25,5398.25,5398.25,5398.25,200
2002/6/24,13:09:00,5400.97,5400.97,5400.97,5400.97,253
2002/6/24,13:10:00,5392.38,5392.38,5392.38,5392.38,185
2002/6/24,13:11:00,5390.94,5390.94,5390.94,5390.94,317
2002/6/24,13:12:00,5387.24,5387.24,5387.24,5387.24,307
2002/6/24,13:13:00,5393.54,5393.54,5393.54,5393.54,289
2002/6/24,13:14:00,5389.13,5389.13,5389.13,5389.13,354
2002/6/24,13:15:00,5392.80,5392.80,5392.80,5392.80,357
2002/6/24,13:16:00,5395.12,5395.12,5395.12,5395.12,290
2002/6/24,13:17:00,5391.67,5391.67,5391.67,5391.67,236
2002/6/24,13:18:00,5386.09,5386.09,5386.09,5386.09,286
2002/6/24,13:19:00,5391.44,5391.44,5391.44,5391.44,192
2002/6/24,13:20:00,5394.10,5394.10,5394.10,5394.10,212
2002/6/24,13:21:00,5384.37,5384.37,5384.37,5384.37,258
2002/6/24,13:22:00,5392.12,5392.12,5392.12,5392.12,276
2002/6/24,13:23:00,5390.79,5390.79,5390.79,5390.79,330
2002/6/24,13:24:00,5385.49,5385.49,5385.49,5385.49,337
2002/6/24,13:25:00,5379.74,5379.74,5379.74,5379.74,326
2002/6/24,13:26:00,5376.55,5376.55,5376.55,5376.55,319
2002/6/24,13:27:00,5375.75,5375.75,5375.75,5375.75,426
2002/6/24,13:28:00,5375.51,5375.51,5375.51,5375.51,510
2002/6/24,13:29:00,5372.78,5372.78,5372.78,5372.78,613
2002/6/24,13:30:00,5384.89,5384.89,5384.89,5384.89,2198
2002/6/25,09:00:00,5384.89,5384.89,5384.89,5384.89,0
2002/6/25,09:01:00,5419.93,5419.93,5419.93,5419.93,0
2002/6/25,09:02:00,5426.96,5426.96,5426.96,5426.96,1813
2002/6/25,09:03:00,5432.38,5432.38,5432.38,5432.38,539
2002/6/25,09:04:00,5429.71,5429.71,5429.71,5429.71,632
2002/6/25,09:05:00,5425.13,5425.13,5425.13,5425.13,633
2002/6/25,09:06:00,5416.40,5416.40,5416.40,5416.40,489
2002/6/25,09:07:00,5415.11,5415.11,5415.11,5415.11,491
2002/6/25,09:08:00,5415.47,5415.47,5415.47,5415.47,503
2002/6/25,09:09:00,5408.96,5408.96,5408.96,5408.96,563
2002/6/25,09:10:00,5408.46,5408.46,5408.46,5408.46,453
2002/6/25,09:11:00,5405.07,5405.07,5405.07,5405.07,409
2002/6/25,09:12:00,5404.43,5404.43,5404.43,5404.43,407
2002/6/25,09:13:00,5398.28,5398.28,5398.28,5398.28,425
2002/6/25,09:14:00,5391.81,5391.81,5391.81,5391.81,457
2002/6/25,09:15:00,5390.36,5390.36,5390.36,5390.36,411
2002/6/25,09:16:00,5389.64,5389.64,5389.64,5389.64,454
2002/6/25,09:17:00,5384.95,5384.95,5384.95,5384.95,657
2002/6/25,09:18:00,5389.99,5389.99,5389.99,5389.99,538
2002/6/25,09:19:00,5387.95,5387.95,5387.95,5387.95,468
2002/6/25,09:20:00,5385.47,5385.47,5385.47,5385.47,408
2002/6/25,09:21:00,5390.55,5390.55,5390.55,5390.55,435
2002/6/25,09:22:00,5385.26,5385.26,5385.26,5385.26,482
2002/6/25,09:23:00,5387.18,5387.18,5387.18,5387.18,336
2002/6/25,09:24:00,5380.50,5380.50,5380.50,5380.50,265
2002/6/25,09:25:00,5387.16,5387.16,5387.16,5387.16,301
2002/6/25,09:26:00,5375.52,5375.52,5375.52,5375.52,334
2002/6/25,09:27:00,5371.09,5371.09,5371.09,5371.09,412
2002/6/25,09:28:00,5362.97,5362.97,5362.97,5362.97,442
2002/6/25,09:29:00,5363.45,5363.45,5363.45,5363.45,439
2002/6/25,09:30:00,5355.05,5355.05,5355.05,5355.05,425
2002/6/25,09:31:00,5345.02,5345.02,5345.02,5345.02,451
2002/6/25,09:32:00,5337.19,5337.19,5337.19,5337.19,562
2002/6/25,09:33:00,5336.82,5336.82,5336.82,5336.82,502
2002/6/25,09:34:00,5330.28,5330.28,5330.28,5330.28,467
2002/6/25,09:35:00,5328.40,5328.40,5328.40,5328.40,468
2002/6/25,09:36:00,5334.62,5334.62,5334.62,5334.62,384
2002/6/25,09:37:00,5342.32,5342.32,5342.32,5342.32,451
2002/6/25,09:38:00,5343.46,5343.46,5343.46,5343.46,364
2002/6/25,09:39:00,5347.63,5347.63,5347.63,5347.63,324
2002/6/25,09:40:00,5346.30,5346.30,5346.30,5346.30,318
2002/6/25,09:41:00,5347.00,5347.00,5347.00,5347.00,323
2002/6/25,09:42:00,5348.55,5348.55,5348.55,5348.55,319
2002/6/25,09:43:00,5347.17,5347.17,5347.17,5347.17,298
2002/6/25,09:44:00,5343.94,5343.94,5343.94,5343.94,249
2002/6/25,09:45:00,5351.15,5351.15,5351.15,5351.15,182
2002/6/25,09:46:00,5341.01,5341.01,5341.01,5341.01,247
2002/6/25,09:47:00,5343.43,5343.43,5343.43,5343.43,210
2002/6/25,09:48:00,5344.88,5344.88,5344.88,5344.88,233
2002/6/25,09:49:00,5344.06,5344.06,5344.06,5344.06,199
2002/6/25,09:50:00,5334.91,5334.91,5334.91,5334.91,148
2002/6/25,09:51:00,5335.21,5335.21,5335.21,5335.21,164
2002/6/25,09:52:00,5331.57,5331.57,5331.57,5331.57,195
2002/6/25,09:53:00,5330.02,5330.02,5330.02,5330.02,227
2002/6/25,09:54:00,5325.37,5325.37,5325.37,5325.37,278
2002/6/25,09:55:00,5318.07,5318.07,5318.07,5318.07,258
2002/6/25,09:56:00,5317.77,5317.77,5317.77,5317.77,306
2002/6/25,09:57:00,5314.42,5314.42,5314.42,5314.42,376
2002/6/25,09:58:00,5314.90,5314.90,5314.90,5314.90,341
2002/6/25,09:59:00,5319.02,5319.02,5319.02,5319.02,438
2002/6/25,10:00:00,5324.60,5324.60,5324.60,5324.60,364
2002/6/25,10:01:00,5326.49,5326.49,5326.49,5326.49,357
2002/6/25,10:02:00,5330.78,5330.78,5330.78,5330.78,370
2002/6/25,10:03:00,5331.69,5331.69,5331.69,5331.69,357
2002/6/25,10:04:00,5332.46,5332.46,5332.46,5332.46,347
2002/6/25,10:05:00,5343.72,5343.72,5343.72,5343.72,382
2002/6/25,10:06:00,5347.16,5347.16,5347.16,5347.16,368
2002/6/25,10:07:00,5352.39,5352.39,5352.39,5352.39,336
2002/6/25,10:08:00,5347.11,5347.11,5347.11,5347.11,299
2002/6/25,10:09:00,5353.38,5353.38,5353.38,5353.38,318
2002/6/25,10:10:00,5356.76,5356.76,5356.76,5356.76,258
2002/6/25,10:11:00,5348.65,5348.65,5348.65,5348.65,256
2002/6/25,10:12:00,5354.02,5354.02,5354.02,5354.02,213
2002/6/25,10:13:00,5354.62,5354.62,5354.62,5354.62,270
2002/6/25,10:14:00,5358.66,5358.66,5358.66,5358.66,186
2002/6/25,10:15:00,5357.60,5357.60,5357.60,5357.60,184
2002/6/25,10:16:00,5360.83,5360.83,5360.83,5360.83,209
2002/6/25,10:17:00,5354.01,5354.01,5354.01,5354.01,208
2002/6/25,10:18:00,5353.43,5353.43,5353.43,5353.43,222
2002/6/25,10:19:00,5345.61,5345.61,5345.61,5345.61,180
2002/6/25,10:20:00,5346.51,5346.51,5346.51,5346.51,166
2002/6/25,10:21:00,5347.99,5347.99,5347.99,5347.99,188
2002/6/25,10:22:00,5339.36,5339.36,5339.36,5339.36,174
2002/6/25,10:23:00,5347.14,5347.14,5347.14,5347.14,146
2002/6/25,10:24:00,5345.11,5345.11,5345.11,5345.11,114
2002/6/25,10:25:00,5355.56,5355.56,5355.56,5355.56,140
2002/6/25,10:26:00,5352.28,5352.28,5352.28,5352.28,177
2002/6/25,10:27:00,5352.22,5352.22,5352.22,5352.22,131
2002/6/25,10:28:00,5354.52,5354.52,5354.52,5354.52,136
2002/6/25,10:29:00,5359.33,5359.33,5359.33,5359.33,159
2002/6/25,10:30:00,5360.36,5360.36,5360.36,5360.36,157
2002/6/25,10:31:00,5369.51,5369.51,5369.51,5369.51,228
2002/6/25,10:32:00,5374.12,5374.12,5374.12,5374.12,272
2002/6/25,10:33:00,5372.47,5372.47,5372.47,5372.47,276
2002/6/25,10:34:00,5378.51,5378.51,5378.51,5378.51,254
2002/6/25,10:35:00,5378.83,5378.83,5378.83,5378.83,254
2002/6/25,10:36:00,5379.91,5379.91,5379.91,5379.91,261
2002/6/25,10:37:00,5381.37,5381.37,5381.37,5381.37,343
2002/6/25,10:38:00,5381.96,5381.96,5381.96,5381.96,201
2002/6/25,10:39:00,5379.36,5379.36,5379.36,5379.36,181
2002/6/25,10:40:00,5377.08,5377.08,5377.08,5377.08,169
2002/6/25,10:41:00,5370.64,5370.64,5370.64,5370.64,151
2002/6/25,10:42:00,5368.78,5368.78,5368.78,5368.78,202
2002/6/25,10:43:00,5367.87,5367.87,5367.87,5367.87,132
2002/6/25,10:44:00,5362.25,5362.25,5362.25,5362.25,147
2002/6/25,10:45:00,5367.82,5367.82,5367.82,5367.82,110
2002/6/25,10:46:00,5368.02,5368.02,5368.02,5368.02,129
2002/6/25,10:47:00,5366.51,5366.51,5366.51,5366.51,118
2002/6/25,10:48:00,5361.72,5361.72,5361.72,5361.72,94
2002/6/25,10:49:00,5359.45,5359.45,5359.45,5359.45,79
2002/6/25,10:50:00,5364.19,5364.19,5364.19,5364.19,144
2002/6/25,10:51:00,5360.18,5360.18,5360.18,5360.18,130
2002/6/25,10:52:00,5357.92,5357.92,5357.92,5357.92,125
2002/6/25,10:53:00,5357.43,5357.43,5357.43,5357.43,147
2002/6/25,10:54:00,5357.02,5357.02,5357.02,5357.02,73
2002/6/25,10:55:00,5356.08,5356.08,5356.08,5356.08,81
2002/6/25,10:56:00,5359.45,5359.45,5359.45,5359.45,84
2002/6/25,10:57:00,5356.13,5356.13,5356.13,5356.13,102
2002/6/25,10:58:00,5360.92,5360.92,5360.92,5360.92,105
2002/6/25,10:59:00,5359.54,5359.54,5359.54,5359.54,85
2002/6/25,11:00:00,5361.10,5361.10,5361.10,5361.10,102
2002/6/25,11:01:00,5360.52,5360.52,5360.52,5360.52,83
2002/6/25,11:02:00,5359.99,5359.99,5359.99,5359.99,117
2002/6/25,11:03:00,5356.93,5356.93,5356.93,5356.93,97
2002/6/25,11:04:00,5356.99,5356.99,5356.99,5356.99,123
2002/6/25,11:05:00,5363.09,5363.09,5363.09,5363.09,90
2002/6/25,11:06:00,5357.70,5357.70,5357.70,5357.70,127
2002/6/25,11:07:00,5362.82,5362.82,5362.82,5362.82,88
2002/6/25,11:08:00,5357.43,5357.43,5357.43,5357.43,98
2002/6/25,11:09:00,5358.72,5358.72,5358.72,5358.72,88
2002/6/25,11:10:00,5359.29,5359.29,5359.29,5359.29,106
2002/6/25,11:11:00,5360.71,5360.71,5360.71,5360.71,101
2002/6/25,11:12:00,5360.06,5360.06,5360.06,5360.06,106
2002/6/25,11:13:00,5355.75,5355.75,5355.75,5355.75,140
2002/6/25,11:14:00,5361.06,5361.06,5361.06,5361.06,103
2002/6/25,11:15:00,5353.59,5353.59,5353.59,5353.59,81
2002/6/25,11:16:00,5358.38,5358.38,5358.38,5358.38,99
2002/6/25,11:17:00,5355.58,5355.58,5355.58,5355.58,137
2002/6/25,11:18:00,5353.01,5353.01,5353.01,5353.01,122
2002/6/25,11:19:00,5351.08,5351.08,5351.08,5351.08,98
2002/6/25,11:20:00,5350.66,5350.66,5350.66,5350.66,112
2002/6/25,11:21:00,5357.23,5357.23,5357.23,5357.23,132
2002/6/25,11:22:00,5353.30,5353.30,5353.30,5353.30,143
2002/6/25,11:23:00,5351.40,5351.40,5351.40,5351.40,137
2002/6/25,11:24:00,5351.86,5351.86,5351.86,5351.86,93
2002/6/25,11:25:00,5350.79,5350.79,5350.79,5350.79,98
2002/6/25,11:26:00,5356.84,5356.84,5356.84,5356.84,88
2002/6/25,11:27:00,5351.93,5351.93,5351.93,5351.93,124
2002/6/25,11:28:00,5351.92,5351.92,5351.92,5351.92,89
2002/6/25,11:29:00,5350.88,5350.88,5350.88,5350.88,121
2002/6/25,11:30:00,5352.27,5352.27,5352.27,5352.27,78
2002/6/25,11:31:00,5361.55,5361.55,5361.55,5361.55,143
2002/6/25,11:32:00,5361.53,5361.53,5361.53,5361.53,108
2002/6/25,11:33:00,5365.29,5365.29,5365.29,5365.29,107
2002/6/25,11:34:00,5366.18,5366.18,5366.18,5366.18,169
2002/6/25,11:35:00,5368.06,5368.06,5368.06,5368.06,218
2002/6/25,11:36:00,5371.49,5371.49,5371.49,5371.49,234
2002/6/25,11:37:00,5378.11,5378.11,5378.11,5378.11,324
2002/6/25,11:38:00,5385.03,5385.03,5385.03,5385.03,287
2002/6/25,11:39:00,5387.88,5387.88,5387.88,5387.88,261
2002/6/25,11:40:00,5386.78,5386.78,5386.78,5386.78,316
2002/6/25,11:41:00,5387.40,5387.40,5387.40,5387.40,287
2002/6/25,11:42:00,5389.42,5389.42,5389.42,5389.42,287
2002/6/25,11:43:00,5388.94,5388.94,5388.94,5388.94,205
2002/6/25,11:44:00,5388.99,5388.99,5388.99,5388.99,197
2002/6/25,11:45:00,5393.09,5393.09,5393.09,5393.09,158
2002/6/25,11:46:00,5392.51,5392.51,5392.51,5392.51,161
2002/6/25,11:47:00,5393.90,5393.90,5393.90,5393.90,163
2002/6/25,11:48:00,5399.32,5399.32,5399.32,5399.32,237
2002/6/25,11:49:00,5402.09,5402.09,5402.09,5402.09,157
2002/6/25,11:50:00,5399.18,5399.18,5399.18,5399.18,137
2002/6/25,11:51:00,5398.68,5398.68,5398.68,5398.68,146
2002/6/25,11:52:00,5397.12,5397.12,5397.12,5397.12,183
2002/6/25,11:53:00,5396.22,5396.22,5396.22,5396.22,158
2002/6/25,11:54:00,5394.99,5394.99,5394.99,5394.99,195
2002/6/25,11:55:00,5394.21,5394.21,5394.21,5394.21,114
2002/6/25,11:56:00,5392.79,5392.79,5392.79,5392.79,125
2002/6/25,11:57:00,5390.34,5390.34,5390.34,5390.34,118
2002/6/25,11:58:00,5390.75,5390.75,5390.75,5390.75,109
2002/6/25,11:59:00,5386.37,5386.37,5386.37,5386.37,84
2002/6/25,12:00:00,5386.93,5386.93,5386.93,5386.93,129
2002/6/25,12:01:00,5384.79,5384.79,5384.79,5384.79,103
2002/6/25,12:02:00,5387.61,5387.61,5387.61,5387.61,113
2002/6/25,12:03:00,5388.15,5388.15,5388.15,5388.15,140
2002/6/25,12:04:00,5387.29,5387.29,5387.29,5387.29,109
2002/6/25,12:05:00,5388.81,5388.81,5388.81,5388.81,86
2002/6/25,12:06:00,5380.66,5380.66,5380.66,5380.66,109
2002/6/25,12:07:00,5385.33,5385.33,5385.33,5385.33,98
2002/6/25,12:08:00,5379.79,5379.79,5379.79,5379.79,97
2002/6/25,12:09:00,5381.21,5381.21,5381.21,5381.21,131
2002/6/25,12:10:00,5384.27,5384.27,5384.27,5384.27,121
2002/6/25,12:11:00,5384.20,5384.20,5384.20,5384.20,140
2002/6/25,12:12:00,5389.67,5389.67,5389.67,5389.67,100
2002/6/25,12:13:00,5386.23,5386.23,5386.23,5386.23,111
2002/6/25,12:14:00,5387.20,5387.20,5387.20,5387.20,84
2002/6/25,12:15:00,5384.31,5384.31,5384.31,5384.31,101
2002/6/25,12:16:00,5384.77,5384.77,5384.77,5384.77,81
2002/6/25,12:17:00,5383.39,5383.39,5383.39,5383.39,83
2002/6/25,12:18:00,5382.63,5382.63,5382.63,5382.63,86
2002/6/25,12:19:00,5376.46,5376.46,5376.46,5376.46,84
2002/6/25,12:20:00,5390.53,5390.53,5390.53,5390.53,66
2002/6/25,12:21:00,5383.81,5383.81,5383.81,5383.81,142
2002/6/25,12:22:00,5384.37,5384.37,5384.37,5384.37,117
2002/6/25,12:23:00,5381.87,5381.87,5381.87,5381.87,90
2002/6/25,12:24:00,5374.78,5374.78,5374.78,5374.78,97
2002/6/25,12:25:00,5377.11,5377.11,5377.11,5377.11,77
2002/6/25,12:26:00,5382.41,5382.41,5382.41,5382.41,108
2002/6/25,12:27:00,5378.23,5378.23,5378.23,5378.23,127
2002/6/25,12:28:00,5378.76,5378.76,5378.76,5378.76,77
2002/6/25,12:29:00,5380.19,5380.19,5380.19,5380.19,81
2002/6/25,12:30:00,5379.32,5379.32,5379.32,5379.32,92
2002/6/25,12:31:00,5378.48,5378.48,5378.48,5378.48,99
2002/6/25,12:32:00,5378.14,5378.14,5378.14,5378.14,140
2002/6/25,12:33:00,5384.81,5384.81,5384.81,5384.81,135
2002/6/25,12:34:00,5378.09,5378.09,5378.09,5378.09,102
2002/6/25,12:35:00,5379.61,5379.61,5379.61,5379.61,81
2002/6/25,12:36:00,5379.68,5379.68,5379.68,5379.68,88
2002/6/25,12:37:00,5380.35,5380.35,5380.35,5380.35,96
2002/6/25,12:38:00,5375.04,5375.04,5375.04,5375.04,112
2002/6/25,12:39:00,5376.51,5376.51,5376.51,5376.51,127
2002/6/25,12:40:00,5374.01,5374.01,5374.01,5374.01,110
2002/6/25,12:41:00,5365.40,5365.40,5365.40,5365.40,174
2002/6/25,12:42:00,5364.59,5364.59,5364.59,5364.59,257
2002/6/25,12:43:00,5357.09,5357.09,5357.09,5357.09,260
2002/6/25,12:44:00,5353.45,5353.45,5353.45,5353.45,332
2002/6/25,12:45:00,5350.04,5350.04,5350.04,5350.04,299
2002/6/25,12:46:00,5346.56,5346.56,5346.56,5346.56,319
2002/6/25,12:47:00,5344.36,5344.36,5344.36,5344.36,286
2002/6/25,12:48:00,5345.63,5345.63,5345.63,5345.63,319
2002/6/25,12:49:00,5343.74,5343.74,5343.74,5343.74,308
2002/6/25,12:50:00,5343.50,5343.50,5343.50,5343.50,304
2002/6/25,12:51:00,5339.38,5339.38,5339.38,5339.38,289
2002/6/25,12:52:00,5336.03,5336.03,5336.03,5336.03,302
2002/6/25,12:53:00,5336.02,5336.02,5336.02,5336.02,297
2002/6/25,12:54:00,5333.43,5333.43,5333.43,5333.43,247
2002/6/25,12:55:00,5331.96,5331.96,5331.96,5331.96,232
2002/6/25,12:56:00,5332.16,5332.16,5332.16,5332.16,363
2002/6/25,12:57:00,5338.43,5338.43,5338.43,5338.43,278
2002/6/25,12:58:00,5336.79,5336.79,5336.79,5336.79,259
2002/6/25,12:59:00,5336.09,5336.09,5336.09,5336.09,234
2002/6/25,13:00:00,5338.52,5338.52,5338.52,5338.52,180
2002/6/25,13:01:00,5343.05,5343.05,5343.05,5343.05,199
2002/6/25,13:02:00,5336.28,5336.28,5336.28,5336.28,175
2002/6/25,13:03:00,5341.36,5341.36,5341.36,5341.36,181
2002/6/25,13:04:00,5336.70,5336.70,5336.70,5336.70,163
2002/6/25,13:05:00,5335.12,5335.12,5335.12,5335.12,135
2002/6/25,13:06:00,5333.98,5333.98,5333.98,5333.98,207
2002/6/25,13:07:00,5333.20,5333.20,5333.20,5333.20,180
2002/6/25,13:08:00,5333.44,5333.44,5333.44,5333.44,176
2002/6/25,13:09:00,5336.89,5336.89,5336.89,5336.89,191
2002/6/25,13:10:00,5329.64,5329.64,5329.64,5329.64,211
2002/6/25,13:11:00,5329.07,5329.07,5329.07,5329.07,210
2002/6/25,13:12:00,5328.24,5328.24,5328.24,5328.24,247
2002/6/25,13:13:00,5323.63,5323.63,5323.63,5323.63,320
2002/6/25,13:14:00,5319.53,5319.53,5319.53,5319.53,361
2002/6/25,13:15:00,5311.63,5311.63,5311.63,5311.63,351
2002/6/25,13:16:00,5311.32,5311.32,5311.32,5311.32,472
2002/6/25,13:17:00,5306.11,5306.11,5306.11,5306.11,570
2002/6/25,13:18:00,5299.19,5299.19,5299.19,5299.19,513
2002/6/25,13:19:00,5304.38,5304.38,5304.38,5304.38,426
2002/6/25,13:20:00,5306.17,5306.17,5306.17,5306.17,442
2002/6/25,13:21:00,5308.21,5308.21,5308.21,5308.21,492
2002/6/25,13:22:00,5317.71,5317.71,5317.71,5317.71,345
2002/6/25,13:23:00,5317.31,5317.31,5317.31,5317.31,364
2002/6/25,13:24:00,5315.08,5315.08,5315.08,5315.08,339
2002/6/25,13:25:00,5320.16,5320.16,5320.16,5320.16,286
2002/6/25,13:26:00,5311.70,5311.70,5311.70,5311.70,352
2002/6/25,13:27:00,5310.35,5310.35,5310.35,5310.35,434
2002/6/25,13:28:00,5307.63,5307.63,5307.63,5307.63,491
2002/6/25,13:29:00,5314.73,5314.73,5314.73,5314.73,596
2002/6/25,13:30:00,5316.04,5316.04,5316.04,5316.04,2114
2002/6/26,09:00:00,5316.04,5316.04,5316.04,5316.04,0
2002/6/26,09:01:00,5225.58,5225.58,5225.58,5225.58,0
2002/6/26,09:02:00,5221.72,5221.72,5221.72,5221.72,2088
2002/6/26,09:03:00,5230.28,5230.28,5230.28,5230.28,500
2002/6/26,09:04:00,5223.93,5223.93,5223.93,5223.93,604
2002/6/26,09:05:00,5223.89,5223.89,5223.89,5223.89,557
2002/6/26,09:06:00,5224.12,5224.12,5224.12,5224.12,544
2002/6/26,09:07:00,5226.53,5226.53,5226.53,5226.53,546
2002/6/26,09:08:00,5222.46,5222.46,5222.46,5222.46,424
2002/6/26,09:09:00,5215.81,5215.81,5215.81,5215.81,431
2002/6/26,09:10:00,5214.04,5214.04,5214.04,5214.04,429
2002/6/26,09:11:00,5202.00,5202.00,5202.00,5202.00,396
2002/6/26,09:12:00,5192.71,5192.71,5192.71,5192.71,424
2002/6/26,09:13:00,5190.17,5190.17,5190.17,5190.17,549
2002/6/26,09:14:00,5193.68,5193.68,5193.68,5193.68,503
2002/6/26,09:15:00,5188.16,5188.16,5188.16,5188.16,511
2002/6/26,09:16:00,5190.25,5190.25,5190.25,5190.25,515
2002/6/26,09:17:00,5193.66,5193.66,5193.66,5193.66,584
2002/6/26,09:18:00,5193.35,5193.35,5193.35,5193.35,469
2002/6/26,09:19:00,5201.83,5201.83,5201.83,5201.83,361
2002/6/26,09:20:00,5199.67,5199.67,5199.67,5199.67,316
2002/6/26,09:21:00,5204.41,5204.41,5204.41,5204.41,280
2002/6/26,09:22:00,5210.31,5210.31,5210.31,5210.31,314
2002/6/26,09:23:00,5213.97,5213.97,5213.97,5213.97,271
2002/6/26,09:24:00,5220.60,5220.60,5220.60,5220.60,265
2002/6/26,09:25:00,5218.78,5218.78,5218.78,5218.78,265
2002/6/26,09:26:00,5225.89,5225.89,5225.89,5225.89,314
2002/6/26,09:27:00,5228.56,5228.56,5228.56,5228.56,276
2002/6/26,09:28:00,5223.50,5223.50,5223.50,5223.50,278
2002/6/26,09:29:00,5227.25,5227.25,5227.25,5227.25,272
2002/6/26,09:30:00,5227.36,5227.36,5227.36,5227.36,199
2002/6/26,09:31:00,5229.27,5229.27,5229.27,5229.27,292
2002/6/26,09:32:00,5229.78,5229.78,5229.78,5229.78,207
2002/6/26,09:33:00,5226.66,5226.66,5226.66,5226.66,193
2002/6/26,09:34:00,5225.14,5225.14,5225.14,5225.14,158
2002/6/26,09:35:00,5230.19,5230.19,5230.19,5230.19,206
2002/6/26,09:36:00,5232.05,5232.05,5232.05,5232.05,191
2002/6/26,09:37:00,5227.00,5227.00,5227.00,5227.00,189
2002/6/26,09:38:00,5233.16,5233.16,5233.16,5233.16,168
2002/6/26,09:39:00,5233.76,5233.76,5233.76,5233.76,135
2002/6/26,09:40:00,5228.34,5228.34,5228.34,5228.34,174
2002/6/26,09:41:00,5230.88,5230.88,5230.88,5230.88,131
2002/6/26,09:42:00,5232.40,5232.40,5232.40,5232.40,192
2002/6/26,09:43:00,5222.27,5222.27,5222.27,5222.27,206
2002/6/26,09:44:00,5223.57,5223.57,5223.57,5223.57,175
2002/6/26,09:45:00,5220.25,5220.25,5220.25,5220.25,178
2002/6/26,09:46:00,5217.34,5217.34,5217.34,5217.34,209
2002/6/26,09:47:00,5216.88,5216.88,5216.88,5216.88,254
2002/6/26,09:48:00,5213.27,5213.27,5213.27,5213.27,243
2002/6/26,09:49:00,5210.44,5210.44,5210.44,5210.44,215
2002/6/26,09:50:00,5203.64,5203.64,5203.64,5203.64,167
2002/6/26,09:51:00,5205.56,5205.56,5205.56,5205.56,252
2002/6/26,09:52:00,5204.22,5204.22,5204.22,5204.22,261
2002/6/26,09:53:00,5195.79,5195.79,5195.79,5195.79,301
2002/6/26,09:54:00,5199.99,5199.99,5199.99,5199.99,231
2002/6/26,09:55:00,5195.67,5195.67,5195.67,5195.67,299
2002/6/26,09:56:00,5191.86,5191.86,5191.86,5191.86,293
2002/6/26,09:57:00,5196.34,5196.34,5196.34,5196.34,389
2002/6/26,09:58:00,5190.53,5190.53,5190.53,5190.53,393
2002/6/26,09:59:00,5191.81,5191.81,5191.81,5191.81,302
2002/6/26,10:00:00,5195.57,5195.57,5195.57,5195.57,222
2002/6/26,10:01:00,5189.00,5189.00,5189.00,5189.00,229
2002/6/26,10:02:00,5189.73,5189.73,5189.73,5189.73,206
2002/6/26,10:03:00,5185.75,5185.75,5185.75,5185.75,195
2002/6/26,10:04:00,5190.58,5190.58,5190.58,5190.58,199
2002/6/26,10:05:00,5189.26,5189.26,5189.26,5189.26,181
2002/6/26,10:06:00,5182.87,5182.87,5182.87,5182.87,171
2002/6/26,10:07:00,5187.75,5187.75,5187.75,5187.75,199
2002/6/26,10:08:00,5183.46,5183.46,5183.46,5183.46,223
2002/6/26,10:09:00,5182.85,5182.85,5182.85,5182.85,209
2002/6/26,10:10:00,5182.07,5182.07,5182.07,5182.07,172
2002/6/26,10:11:00,5187.12,5187.12,5187.12,5187.12,218
2002/6/26,10:12:00,5180.79,5180.79,5180.79,5180.79,191
2002/6/26,10:13:00,5187.01,5187.01,5187.01,5187.01,167
2002/6/26,10:14:00,5186.71,5186.71,5186.71,5186.71,154
2002/6/26,10:15:00,5186.71,5186.71,5186.71,5186.71,143
2002/6/26,10:16:00,5185.10,5185.10,5185.10,5185.10,199
2002/6/26,10:17:00,5184.73,5184.73,5184.73,5184.73,143
2002/6/26,10:18:00,5186.81,5186.81,5186.81,5186.81,224
2002/6/26,10:19:00,5182.04,5182.04,5182.04,5182.04,142
2002/6/26,10:20:00,5184.53,5184.53,5184.53,5184.53,138
2002/6/26,10:21:00,5185.64,5185.64,5185.64,5185.64,171
2002/6/26,10:22:00,5187.29,5187.29,5187.29,5187.29,179
2002/6/26,10:23:00,5185.18,5185.18,5185.18,5185.18,174
2002/6/26,10:24:00,5186.99,5186.99,5186.99,5186.99,166
2002/6/26,10:25:00,5185.35,5185.35,5185.35,5185.35,128
2002/6/26,10:26:00,5188.75,5188.75,5188.75,5188.75,116
2002/6/26,10:27:00,5187.75,5187.75,5187.75,5187.75,121
2002/6/26,10:28:00,5177.23,5177.23,5177.23,5177.23,138
2002/6/26,10:29:00,5179.14,5179.14,5179.14,5179.14,145
2002/6/26,10:30:00,5175.85,5175.85,5175.85,5175.85,169
2002/6/26,10:31:00,5177.12,5177.12,5177.12,5177.12,178
2002/6/26,10:32:00,5169.75,5169.75,5169.75,5169.75,248
2002/6/26,10:33:00,5172.37,5172.37,5172.37,5172.37,255
2002/6/26,10:34:00,5164.72,5164.72,5164.72,5164.72,316
2002/6/26,10:35:00,5161.57,5161.57,5161.57,5161.57,343
2002/6/26,10:36:00,5158.33,5158.33,5158.33,5158.33,335
2002/6/26,10:37:00,5153.74,5153.74,5153.74,5153.74,424
2002/6/26,10:38:00,5152.12,5152.12,5152.12,5152.12,609
2002/6/26,10:39:00,5147.60,5147.60,5147.60,5147.60,524
2002/6/26,10:40:00,5139.83,5139.83,5139.83,5139.83,518
2002/6/26,10:41:00,5135.21,5135.21,5135.21,5135.21,454
2002/6/26,10:42:00,5134.24,5134.24,5134.24,5134.24,490
2002/6/26,10:43:00,5131.62,5131.62,5131.62,5131.62,457
2002/6/26,10:44:00,5131.13,5131.13,5131.13,5131.13,413
2002/6/26,10:45:00,5133.17,5133.17,5133.17,5133.17,284
2002/6/26,10:46:00,5138.47,5138.47,5138.47,5138.47,395
2002/6/26,10:47:00,5136.83,5136.83,5136.83,5136.83,259
2002/6/26,10:48:00,5146.39,5146.39,5146.39,5146.39,289
2002/6/26,10:49:00,5146.94,5146.94,5146.94,5146.94,236
2002/6/26,10:50:00,5146.79,5146.79,5146.79,5146.79,199
2002/6/26,10:51:00,5149.47,5149.47,5149.47,5149.47,199
2002/6/26,10:52:00,5150.31,5150.31,5150.31,5150.31,192
2002/6/26,10:53:00,5150.13,5150.13,5150.13,5150.13,148
2002/6/26,10:54:00,5150.29,5150.29,5150.29,5150.29,138
2002/6/26,10:55:00,5151.50,5151.50,5151.50,5151.50,136
2002/6/26,10:56:00,5142.65,5142.65,5142.65,5142.65,160
2002/6/26,10:57:00,5152.00,5152.00,5152.00,5152.00,162
2002/6/26,10:58:00,5145.07,5145.07,5145.07,5145.07,152
2002/6/26,10:59:00,5147.91,5147.91,5147.91,5147.91,119
2002/6/26,11:00:00,5151.02,5151.02,5151.02,5151.02,110
2002/6/26,11:01:00,5150.48,5150.48,5150.48,5150.48,142
2002/6/26,11:02:00,5145.86,5145.86,5145.86,5145.86,119
2002/6/26,11:03:00,5143.84,5143.84,5143.84,5143.84,113
2002/6/26,11:04:00,5146.12,5146.12,5146.12,5146.12,128
2002/6/26,11:05:00,5139.43,5139.43,5139.43,5139.43,99
2002/6/26,11:06:00,5135.50,5135.50,5135.50,5135.50,139
2002/6/26,11:07:00,5134.10,5134.10,5134.10,5134.10,124
2002/6/26,11:08:00,5136.20,5136.20,5136.20,5136.20,178
2002/6/26,11:09:00,5132.74,5132.74,5132.74,5132.74,237
2002/6/26,11:10:00,5131.11,5131.11,5131.11,5131.11,233
2002/6/26,11:11:00,5129.75,5129.75,5129.75,5129.75,255
2002/6/26,11:12:00,5128.75,5128.75,5128.75,5128.75,243
2002/6/26,11:13:00,5119.78,5119.78,5119.78,5119.78,227
2002/6/26,11:14:00,5124.38,5124.38,5124.38,5124.38,210
2002/6/26,11:15:00,5123.70,5123.70,5123.70,5123.70,191
2002/6/26,11:16:00,5120.92,5120.92,5120.92,5120.92,211
2002/6/26,11:17:00,5117.13,5117.13,5117.13,5117.13,194
2002/6/26,11:18:00,5123.28,5123.28,5123.28,5123.28,196
2002/6/26,11:19:00,5120.69,5120.69,5120.69,5120.69,171
2002/6/26,11:20:00,5118.49,5118.49,5118.49,5118.49,165
2002/6/26,11:21:00,5113.92,5113.92,5113.92,5113.92,197
2002/6/26,11:22:00,5107.94,5107.94,5107.94,5107.94,191
2002/6/26,11:23:00,5105.11,5105.11,5105.11,5105.11,249
2002/6/26,11:24:00,5103.95,5103.95,5103.95,5103.95,252
2002/6/26,11:25:00,5099.30,5099.30,5099.30,5099.30,238
2002/6/26,11:26:00,5097.72,5097.72,5097.72,5097.72,352
2002/6/26,11:27:00,5095.65,5095.65,5095.65,5095.65,284
2002/6/26,11:28:00,5094.42,5094.42,5094.42,5094.42,272
2002/6/26,11:29:00,5096.89,5096.89,5096.89,5096.89,235
2002/6/26,11:30:00,5094.91,5094.91,5094.91,5094.91,240
2002/6/26,11:31:00,5103.07,5103.07,5103.07,5103.07,184
2002/6/26,11:32:00,5106.31,5106.31,5106.31,5106.31,252
2002/6/26,11:33:00,5109.08,5109.08,5109.08,5109.08,147
2002/6/26,11:34:00,5107.11,5107.11,5107.11,5107.11,158
2002/6/26,11:35:00,5111.74,5111.74,5111.74,5111.74,170
2002/6/26,11:36:00,5115.70,5115.70,5115.70,5115.70,139
2002/6/26,11:37:00,5118.98,5118.98,5118.98,5118.98,144
2002/6/26,11:38:00,5120.58,5120.58,5120.58,5120.58,130
2002/6/26,11:39:00,5118.38,5118.38,5118.38,5118.38,136
2002/6/26,11:40:00,5123.40,5123.40,5123.40,5123.40,111
2002/6/26,11:41:00,5129.10,5129.10,5129.10,5129.10,198
2002/6/26,11:42:00,5130.27,5130.27,5130.27,5130.27,148
2002/6/26,11:43:00,5135.00,5135.00,5135.00,5135.00,113
2002/6/26,11:44:00,5130.15,5130.15,5130.15,5130.15,120
2002/6/26,11:45:00,5133.94,5133.94,5133.94,5133.94,113
2002/6/26,11:46:00,5134.11,5134.11,5134.11,5134.11,176
2002/6/26,11:47:00,5131.66,5131.66,5131.66,5131.66,123
2002/6/26,11:48:00,5137.19,5137.19,5137.19,5137.19,115
2002/6/26,11:49:00,5135.88,5135.88,5135.88,5135.88,143
2002/6/26,11:50:00,5131.09,5131.09,5131.09,5131.09,100
2002/6/26,11:51:00,5137.56,5137.56,5137.56,5137.56,140
2002/6/26,11:52:00,5129.07,5129.07,5129.07,5129.07,111
2002/6/26,11:53:00,5132.30,5132.30,5132.30,5132.30,114
2002/6/26,11:54:00,5128.16,5128.16,5128.16,5128.16,90
2002/6/26,11:55:00,5132.94,5132.94,5132.94,5132.94,107
2002/6/26,11:56:00,5128.53,5128.53,5128.53,5128.53,92
2002/6/26,11:57:00,5130.39,5130.39,5130.39,5130.39,114
2002/6/26,11:58:00,5130.11,5130.11,5130.11,5130.11,80
2002/6/26,11:59:00,5131.40,5131.40,5131.40,5131.40,79
2002/6/26,12:00:00,5126.91,5126.91,5126.91,5126.91,82
2002/6/26,12:01:00,5128.26,5128.26,5128.26,5128.26,87
2002/6/26,12:02:00,5128.85,5128.85,5128.85,5128.85,142
2002/6/26,12:03:00,5125.17,5125.17,5125.17,5125.17,82
2002/6/26,12:04:00,5125.66,5125.66,5125.66,5125.66,107
2002/6/26,12:05:00,5129.72,5129.72,5129.72,5129.72,73
2002/6/26,12:06:00,5121.19,5121.19,5121.19,5121.19,107
2002/6/26,12:07:00,5127.99,5127.99,5127.99,5127.99,122
2002/6/26,12:08:00,5123.45,5123.45,5123.45,5123.45,89
2002/6/26,12:09:00,5128.28,5128.28,5128.28,5128.28,78
2002/6/26,12:10:00,5129.25,5129.25,5129.25,5129.25,115
2002/6/26,12:11:00,5128.38,5128.38,5128.38,5128.38,71
2002/6/26,12:12:00,5127.14,5127.14,5127.14,5127.14,79
2002/6/26,12:13:00,5127.04,5127.04,5127.04,5127.04,79
2002/6/26,12:14:00,5132.03,5132.03,5132.03,5132.03,92
2002/6/26,12:15:00,5132.22,5132.22,5132.22,5132.22,87
2002/6/26,12:16:00,5138.58,5138.58,5138.58,5138.58,118
2002/6/26,12:17:00,5133.64,5133.64,5133.64,5133.64,104
2002/6/26,12:18:00,5140.26,5140.26,5140.26,5140.26,117
2002/6/26,12:19:00,5136.66,5136.66,5136.66,5136.66,71
2002/6/26,12:20:00,5142.31,5142.31,5142.31,5142.31,124
2002/6/26,12:21:00,5144.59,5144.59,5144.59,5144.59,92
2002/6/26,12:22:00,5142.70,5142.70,5142.70,5142.70,105
2002/6/26,12:23:00,5143.47,5143.47,5143.47,5143.47,159
2002/6/26,12:24:00,5142.58,5142.58,5142.58,5142.58,92
2002/6/26,12:25:00,5143.33,5143.33,5143.33,5143.33,97
2002/6/26,12:26:00,5142.42,5142.42,5142.42,5142.42,84
2002/6/26,12:27:00,5140.11,5140.11,5140.11,5140.11,80
2002/6/26,12:28:00,5143.20,5143.20,5143.20,5143.20,86
2002/6/26,12:29:00,5140.57,5140.57,5140.57,5140.57,126
2002/6/26,12:30:00,5142.60,5142.60,5142.60,5142.60,76
2002/6/26,12:31:00,5147.61,5147.61,5147.61,5147.61,78
2002/6/26,12:32:00,5143.40,5143.40,5143.40,5143.40,78
2002/6/26,12:33:00,5150.43,5150.43,5150.43,5150.43,71
2002/6/26,12:34:00,5152.50,5152.50,5152.50,5152.50,87
2002/6/26,12:35:00,5151.76,5151.76,5151.76,5151.76,118
2002/6/26,12:36:00,5148.86,5148.86,5148.86,5148.86,156
2002/6/26,12:37:00,5154.99,5154.99,5154.99,5154.99,125
2002/6/26,12:38:00,5146.30,5146.30,5146.30,5146.30,118
2002/6/26,12:39:00,5145.21,5145.21,5145.21,5145.21,87
2002/6/26,12:40:00,5145.54,5145.54,5145.54,5145.54,118
2002/6/26,12:41:00,5144.68,5144.68,5144.68,5144.68,184
2002/6/26,12:42:00,5145.81,5145.81,5145.81,5145.81,138
2002/6/26,12:43:00,5145.69,5145.69,5145.69,5145.69,91
2002/6/26,12:44:00,5146.32,5146.32,5146.32,5146.32,85
2002/6/26,12:45:00,5139.10,5139.10,5139.10,5139.10,81
2002/6/26,12:46:00,5136.47,5136.47,5136.47,5136.47,93
2002/6/26,12:47:00,5133.84,5133.84,5133.84,5133.84,98
2002/6/26,12:48:00,5137.06,5137.06,5137.06,5137.06,121
2002/6/26,12:49:00,5135.13,5135.13,5135.13,5135.13,128
2002/6/26,12:50:00,5132.02,5132.02,5132.02,5132.02,120
2002/6/26,12:51:00,5134.36,5134.36,5134.36,5134.36,149
2002/6/26,12:52:00,5131.34,5131.34,5131.34,5131.34,176
2002/6/26,12:53:00,5128.91,5128.91,5128.91,5128.91,149
2002/6/26,12:54:00,5126.79,5126.79,5126.79,5126.79,197
2002/6/26,12:55:00,5126.06,5126.06,5126.06,5126.06,177
2002/6/26,12:56:00,5119.62,5119.62,5119.62,5119.62,277
2002/6/26,12:57:00,5122.74,5122.74,5122.74,5122.74,211
2002/6/26,12:58:00,5123.43,5123.43,5123.43,5123.43,182
2002/6/26,12:59:00,5117.01,5117.01,5117.01,5117.01,127
2002/6/26,13:00:00,5119.43,5119.43,5119.43,5119.43,191
2002/6/26,13:01:00,5126.01,5126.01,5126.01,5126.01,147
2002/6/26,13:02:00,5121.01,5121.01,5121.01,5121.01,164
2002/6/26,13:03:00,5127.48,5127.48,5127.48,5127.48,128
2002/6/26,13:04:00,5128.40,5128.40,5128.40,5128.40,133
2002/6/26,13:05:00,5123.71,5123.71,5123.71,5123.71,137
2002/6/26,13:06:00,5127.45,5127.45,5127.45,5127.45,143
2002/6/26,13:07:00,5129.48,5129.48,5129.48,5129.48,171
2002/6/26,13:08:00,5132.85,5132.85,5132.85,5132.85,166
2002/6/26,13:09:00,5129.71,5129.71,5129.71,5129.71,141
2002/6/26,13:10:00,5131.91,5131.91,5131.91,5131.91,162
2002/6/26,13:11:00,5133.63,5133.63,5133.63,5133.63,192
2002/6/26,13:12:00,5133.28,5133.28,5133.28,5133.28,202
2002/6/26,13:13:00,5124.57,5124.57,5124.57,5124.57,178
2002/6/26,13:14:00,5132.53,5132.53,5132.53,5132.53,161
2002/6/26,13:15:00,5133.77,5133.77,5133.77,5133.77,202
2002/6/26,13:16:00,5133.69,5133.69,5133.69,5133.69,209
2002/6/26,13:17:00,5137.86,5137.86,5137.86,5137.86,255
2002/6/26,13:18:00,5139.42,5139.42,5139.42,5139.42,209
2002/6/26,13:19:00,5133.99,5133.99,5133.99,5133.99,188
2002/6/26,13:20:00,5138.98,5138.98,5138.98,5138.98,194
2002/6/26,13:21:00,5134.40,5134.40,5134.40,5134.40,247
2002/6/26,13:22:00,5133.08,5133.08,5133.08,5133.08,256
2002/6/26,13:23:00,5131.87,5131.87,5131.87,5131.87,199
2002/6/26,13:24:00,5133.29,5133.29,5133.29,5133.29,248
2002/6/26,13:25:00,5132.31,5132.31,5132.31,5132.31,260
2002/6/26,13:26:00,5132.75,5132.75,5132.75,5132.75,292
2002/6/26,13:27:00,5135.98,5135.98,5135.98,5135.98,424
2002/6/26,13:28:00,5136.57,5136.57,5136.57,5136.57,385
2002/6/26,13:29:00,5131.62,5131.62,5131.62,5131.62,484
2002/6/26,13:30:00,5123.04,5123.04,5123.04,5123.04,1549
2002/6/27,09:00:00,5123.04,5123.04,5123.04,5123.04,0
2002/6/27,09:01:00,5144.57,5144.57,5144.57,5144.57,0
2002/6/27,09:02:00,5159.36,5159.36,5159.36,5159.36,1654
2002/6/27,09:03:00,5172.58,5172.58,5172.58,5172.58,418
2002/6/27,09:04:00,5172.67,5172.67,5172.67,5172.67,494
2002/6/27,09:05:00,5167.62,5167.62,5167.62,5167.62,470
2002/6/27,09:06:00,5152.80,5152.80,5152.80,5152.80,447
2002/6/27,09:07:00,5150.01,5150.01,5150.01,5150.01,442
2002/6/27,09:08:00,5143.02,5143.02,5143.02,5143.02,446
2002/6/27,09:09:00,5139.31,5139.31,5139.31,5139.31,405
2002/6/27,09:10:00,5136.54,5136.54,5136.54,5136.54,369
2002/6/27,09:11:00,5136.22,5136.22,5136.22,5136.22,410
2002/6/27,09:12:00,5137.81,5137.81,5137.81,5137.81,454
2002/6/27,09:13:00,5134.67,5134.67,5134.67,5134.67,445
2002/6/27,09:14:00,5132.43,5132.43,5132.43,5132.43,332
2002/6/27,09:15:00,5133.01,5133.01,5133.01,5133.01,315
2002/6/27,09:16:00,5129.47,5129.47,5129.47,5129.47,310
2002/6/27,09:17:00,5132.47,5132.47,5132.47,5132.47,299
2002/6/27,09:18:00,5127.33,5127.33,5127.33,5127.33,260
2002/6/27,09:19:00,5126.04,5126.04,5126.04,5126.04,208
2002/6/27,09:20:00,5132.10,5132.10,5132.10,5132.10,269
2002/6/27,09:21:00,5126.92,5126.92,5126.92,5126.92,320
2002/6/27,09:22:00,5134.62,5134.62,5134.62,5134.62,303
2002/6/27,09:23:00,5129.70,5129.70,5129.70,5129.70,290
2002/6/27,09:24:00,5136.67,5136.67,5136.67,5136.67,282
2002/6/27,09:25:00,5136.24,5136.24,5136.24,5136.24,244
2002/6/27,09:26:00,5132.95,5132.95,5132.95,5132.95,253
2002/6/27,09:27:00,5138.99,5138.99,5138.99,5138.99,294
2002/6/27,09:28:00,5138.89,5138.89,5138.89,5138.89,206
2002/6/27,09:29:00,5141.92,5141.92,5141.92,5141.92,247
2002/6/27,09:30:00,5144.77,5144.77,5144.77,5144.77,246
2002/6/27,09:31:00,5141.52,5141.52,5141.52,5141.52,200
2002/6/27,09:32:00,5146.31,5146.31,5146.31,5146.31,270
2002/6/27,09:33:00,5149.83,5149.83,5149.83,5149.83,256
2002/6/27,09:34:00,5146.65,5146.65,5146.65,5146.65,217
2002/6/27,09:35:00,5154.61,5154.61,5154.61,5154.61,242
2002/6/27,09:36:00,5154.70,5154.70,5154.70,5154.70,232
2002/6/27,09:37:00,5155.90,5155.90,5155.90,5155.90,256
2002/6/27,09:38:00,5157.78,5157.78,5157.78,5157.78,284
2002/6/27,09:39:00,5160.47,5160.47,5160.47,5160.47,278
2002/6/27,09:40:00,5165.11,5165.11,5165.11,5165.11,247
2002/6/27,09:41:00,5168.73,5168.73,5168.73,5168.73,248
2002/6/27,09:42:00,5170.57,5170.57,5170.57,5170.57,301
2002/6/27,09:43:00,5170.45,5170.45,5170.45,5170.45,270
2002/6/27,09:44:00,5171.72,5171.72,5171.72,5171.72,351
2002/6/27,09:45:00,5164.11,5164.11,5164.11,5164.11,322
2002/6/27,09:46:00,5163.26,5163.26,5163.26,5163.26,351
2002/6/27,09:47:00,5158.30,5158.30,5158.30,5158.30,295
2002/6/27,09:48:00,5160.42,5160.42,5160.42,5160.42,259
2002/6/27,09:49:00,5153.57,5153.57,5153.57,5153.57,209
2002/6/27,09:50:00,5151.34,5151.34,5151.34,5151.34,187
2002/6/27,09:51:00,5155.69,5155.69,5155.69,5155.69,194
2002/6/27,09:52:00,5153.69,5153.69,5153.69,5153.69,173
2002/6/27,09:53:00,5146.94,5146.94,5146.94,5146.94,179
2002/6/27,09:54:00,5154.25,5154.25,5154.25,5154.25,158
2002/6/27,09:55:00,5147.17,5147.17,5147.17,5147.17,141
2002/6/27,09:56:00,5146.58,5146.58,5146.58,5146.58,165
2002/6/27,09:57:00,5146.65,5146.65,5146.65,5146.65,161
2002/6/27,09:58:00,5145.57,5145.57,5145.57,5145.57,157
2002/6/27,09:59:00,5144.78,5144.78,5144.78,5144.78,123
2002/6/27,10:00:00,5142.51,5142.51,5142.51,5142.51,151
2002/6/27,10:01:00,5142.99,5142.99,5142.99,5142.99,153
2002/6/27,10:02:00,5141.73,5141.73,5141.73,5141.73,164
2002/6/27,10:03:00,5140.53,5140.53,5140.53,5140.53,169
2002/6/27,10:04:00,5138.65,5138.65,5138.65,5138.65,139
2002/6/27,10:05:00,5135.88,5135.88,5135.88,5135.88,114
2002/6/27,10:06:00,5137.90,5137.90,5137.90,5137.90,133
2002/6/27,10:07:00,5132.54,5132.54,5132.54,5132.54,111
2002/6/27,10:08:00,5128.51,5128.51,5128.51,5128.51,161
2002/6/27,10:09:00,5129.46,5129.46,5129.46,5129.46,136
2002/6/27,10:10:00,5124.60,5124.60,5124.60,5124.60,144
2002/6/27,10:11:00,5122.90,5122.90,5122.90,5122.90,193
2002/6/27,10:12:00,5119.95,5119.95,5119.95,5119.95,237
2002/6/27,10:13:00,5115.52,5115.52,5115.52,5115.52,231
2002/6/27,10:14:00,5110.40,5110.40,5110.40,5110.40,263
2002/6/27,10:15:00,5106.99,5106.99,5106.99,5106.99,256
2002/6/27,10:16:00,5104.30,5104.30,5104.30,5104.30,273
2002/6/27,10:17:00,5107.90,5107.90,5107.90,5107.90,304
2002/6/27,10:18:00,5102.96,5102.96,5102.96,5102.96,293
2002/6/27,10:19:00,5103.80,5103.80,5103.80,5103.80,204
2002/6/27,10:20:00,5103.22,5103.22,5103.22,5103.22,184
2002/6/27,10:21:00,5107.99,5107.99,5107.99,5107.99,214
2002/6/27,10:22:00,5101.14,5101.14,5101.14,5101.14,239
2002/6/27,10:23:00,5101.17,5101.17,5101.17,5101.17,203
2002/6/27,10:24:00,5098.58,5098.58,5098.58,5098.58,191
2002/6/27,10:25:00,5097.32,5097.32,5097.32,5097.32,208
2002/6/27,10:26:00,5095.38,5095.38,5095.38,5095.38,235
2002/6/27,10:27:00,5093.69,5093.69,5093.69,5093.69,243
2002/6/27,10:28:00,5098.71,5098.71,5098.71,5098.71,205
2002/6/27,10:29:00,5091.62,5091.62,5091.62,5091.62,183
2002/6/27,10:30:00,5096.35,5096.35,5096.35,5096.35,173
2002/6/27,10:31:00,5094.41,5094.41,5094.41,5094.41,185
2002/6/27,10:32:00,5092.37,5092.37,5092.37,5092.37,191
2002/6/27,10:33:00,5099.38,5099.38,5099.38,5099.38,186
2002/6/27,10:34:00,5096.29,5096.29,5096.29,5096.29,169
2002/6/27,10:35:00,5091.88,5091.88,5091.88,5091.88,171
2002/6/27,10:36:00,5094.92,5094.92,5094.92,5094.92,146
2002/6/27,10:37:00,5095.80,5095.80,5095.80,5095.80,199
2002/6/27,10:38:00,5092.06,5092.06,5092.06,5092.06,140
2002/6/27,10:39:00,5091.72,5091.72,5091.72,5091.72,160
2002/6/27,10:40:00,5093.92,5093.92,5093.92,5093.92,138
2002/6/27,10:41:00,5096.57,5096.57,5096.57,5096.57,155
2002/6/27,10:42:00,5096.44,5096.44,5096.44,5096.44,149
2002/6/27,10:43:00,5088.08,5088.08,5088.08,5088.08,120
2002/6/27,10:44:00,5087.62,5087.62,5087.62,5087.62,136
2002/6/27,10:45:00,5082.55,5082.55,5082.55,5082.55,128
2002/6/27,10:46:00,5081.12,5081.12,5081.12,5081.12,145
2002/6/27,10:47:00,5074.52,5074.52,5074.52,5074.52,253
2002/6/27,10:48:00,5073.29,5073.29,5073.29,5073.29,289
2002/6/27,10:49:00,5069.37,5069.37,5069.37,5069.37,262
2002/6/27,10:50:00,5061.13,5061.13,5061.13,5061.13,206
2002/6/27,10:51:00,5062.47,5062.47,5062.47,5062.47,202
2002/6/27,10:52:00,5062.06,5062.06,5062.06,5062.06,254
2002/6/27,10:53:00,5058.37,5058.37,5058.37,5058.37,267
2002/6/27,10:54:00,5051.95,5051.95,5051.95,5051.95,247
2002/6/27,10:55:00,5058.47,5058.47,5058.47,5058.47,200
2002/6/27,10:56:00,5055.27,5055.27,5055.27,5055.27,183
2002/6/27,10:57:00,5048.44,5048.44,5048.44,5048.44,241
2002/6/27,10:58:00,5050.54,5050.54,5050.54,5050.54,189
2002/6/27,10:59:00,5054.21,5054.21,5054.21,5054.21,186
2002/6/27,11:00:00,5048.31,5048.31,5048.31,5048.31,200
2002/6/27,11:01:00,5055.79,5055.79,5055.79,5055.79,236
2002/6/27,11:02:00,5059.79,5059.79,5059.79,5059.79,165
2002/6/27,11:03:00,5063.10,5063.10,5063.10,5063.10,218
2002/6/27,11:04:00,5069.04,5069.04,5069.04,5069.04,168
2002/6/27,11:05:00,5073.26,5073.26,5073.26,5073.26,270
2002/6/27,11:06:00,5079.68,5079.68,5079.68,5079.68,290
2002/6/27,11:07:00,5082.96,5082.96,5082.96,5082.96,311
2002/6/27,11:08:00,5086.78,5086.78,5086.78,5086.78,316
2002/6/27,11:09:00,5085.86,5085.86,5085.86,5085.86,303
2002/6/27,11:10:00,5093.83,5093.83,5093.83,5093.83,246
2002/6/27,11:11:00,5099.46,5099.46,5099.46,5099.46,252
2002/6/27,11:12:00,5101.97,5101.97,5101.97,5101.97,197
2002/6/27,11:13:00,5101.14,5101.14,5101.14,5101.14,156
2002/6/27,11:14:00,5102.79,5102.79,5102.79,5102.79,147
2002/6/27,11:15:00,5101.94,5101.94,5101.94,5101.94,174
2002/6/27,11:16:00,5093.59,5093.59,5093.59,5093.59,145
2002/6/27,11:17:00,5098.55,5098.55,5098.55,5098.55,204
2002/6/27,11:18:00,5091.48,5091.48,5091.48,5091.48,197
2002/6/27,11:19:00,5094.10,5094.10,5094.10,5094.10,146
2002/6/27,11:20:00,5091.70,5091.70,5091.70,5091.70,129
2002/6/27,11:21:00,5099.87,5099.87,5099.87,5099.87,141
2002/6/27,11:22:00,5098.74,5098.74,5098.74,5098.74,108
2002/6/27,11:23:00,5103.03,5103.03,5103.03,5103.03,107
2002/6/27,11:24:00,5104.63,5104.63,5104.63,5104.63,133
2002/6/27,11:25:00,5104.97,5104.97,5104.97,5104.97,133
2002/6/27,11:26:00,5107.82,5107.82,5107.82,5107.82,218
2002/6/27,11:27:00,5114.89,5114.89,5114.89,5114.89,215
2002/6/27,11:28:00,5114.70,5114.70,5114.70,5114.70,226
2002/6/27,11:29:00,5115.19,5115.19,5115.19,5115.19,219
2002/6/27,11:30:00,5116.87,5116.87,5116.87,5116.87,200
2002/6/27,11:31:00,5123.46,5123.46,5123.46,5123.46,225
2002/6/27,11:32:00,5117.82,5117.82,5117.82,5117.82,165
2002/6/27,11:33:00,5125.63,5125.63,5125.63,5125.63,137
2002/6/27,11:34:00,5119.02,5119.02,5119.02,5119.02,140
2002/6/27,11:35:00,5116.83,5116.83,5116.83,5116.83,140
2002/6/27,11:36:00,5120.12,5120.12,5120.12,5120.12,126
2002/6/27,11:37:00,5115.46,5115.46,5115.46,5115.46,137
2002/6/27,11:38:00,5110.35,5110.35,5110.35,5110.35,93
2002/6/27,11:39:00,5110.18,5110.18,5110.18,5110.18,102
2002/6/27,11:40:00,5107.37,5107.37,5107.37,5107.37,110
2002/6/27,11:41:00,5112.30,5112.30,5112.30,5112.30,109
2002/6/27,11:42:00,5104.50,5104.50,5104.50,5104.50,111
2002/6/27,11:43:00,5099.18,5099.18,5099.18,5099.18,102
2002/6/27,11:44:00,5101.42,5101.42,5101.42,5101.42,103
2002/6/27,11:45:00,5094.44,5094.44,5094.44,5094.44,70
2002/6/27,11:46:00,5094.08,5094.08,5094.08,5094.08,92
2002/6/27,11:47:00,5099.00,5099.00,5099.00,5099.00,91
2002/6/27,11:48:00,5093.66,5093.66,5093.66,5093.66,84
2002/6/27,11:49:00,5098.46,5098.46,5098.46,5098.46,75
2002/6/27,11:50:00,5097.35,5097.35,5097.35,5097.35,74
2002/6/27,11:51:00,5096.09,5096.09,5096.09,5096.09,105
2002/6/27,11:52:00,5090.36,5090.36,5090.36,5090.36,85
2002/6/27,11:53:00,5095.10,5095.10,5095.10,5095.10,87
2002/6/27,11:54:00,5089.51,5089.51,5089.51,5089.51,85
2002/6/27,11:55:00,5089.46,5089.46,5089.46,5089.46,92
2002/6/27,11:56:00,5095.65,5095.65,5095.65,5095.65,64
2002/6/27,11:57:00,5098.54,5098.54,5098.54,5098.54,86
2002/6/27,11:58:00,5102.51,5102.51,5102.51,5102.51,84
2002/6/27,11:59:00,5099.31,5099.31,5099.31,5099.31,109
2002/6/27,12:00:00,5105.21,5105.21,5105.21,5105.21,88
2002/6/27,12:01:00,5110.56,5110.56,5110.56,5110.56,135
2002/6/27,12:02:00,5105.96,5105.96,5105.96,5105.96,115
2002/6/27,12:03:00,5104.20,5104.20,5104.20,5104.20,102
2002/6/27,12:04:00,5105.52,5105.52,5105.52,5105.52,111
2002/6/27,12:05:00,5105.32,5105.32,5105.32,5105.32,82
2002/6/27,12:06:00,5109.90,5109.90,5109.90,5109.90,86
2002/6/27,12:07:00,5108.48,5108.48,5108.48,5108.48,82
2002/6/27,12:08:00,5112.20,5112.20,5112.20,5112.20,76
2002/6/27,12:09:00,5107.96,5107.96,5107.96,5107.96,78
2002/6/27,12:10:00,5113.67,5113.67,5113.67,5113.67,67
2002/6/27,12:11:00,5114.01,5114.01,5114.01,5114.01,95
2002/6/27,12:12:00,5112.94,5112.94,5112.94,5112.94,88
2002/6/27,12:13:00,5112.43,5112.43,5112.43,5112.43,74
2002/6/27,12:14:00,5111.18,5111.18,5111.18,5111.18,77
2002/6/27,12:15:00,5106.78,5106.78,5106.78,5106.78,82
2002/6/27,12:16:00,5112.00,5112.00,5112.00,5112.00,112
2002/6/27,12:17:00,5112.07,5112.07,5112.07,5112.07,210
2002/6/27,12:18:00,5112.90,5112.90,5112.90,5112.90,129
2002/6/27,12:19:00,5114.71,5114.71,5114.71,5114.71,121
2002/6/27,12:20:00,5109.68,5109.68,5109.68,5109.68,102
2002/6/27,12:21:00,5108.08,5108.08,5108.08,5108.08,104
2002/6/27,12:22:00,5109.50,5109.50,5109.50,5109.50,134
2002/6/27,12:23:00,5109.56,5109.56,5109.56,5109.56,112
2002/6/27,12:24:00,5109.82,5109.82,5109.82,5109.82,118
2002/6/27,12:25:00,5108.98,5108.98,5108.98,5108.98,110
2002/6/27,12:26:00,5112.18,5112.18,5112.18,5112.18,129
2002/6/27,12:27:00,5109.83,5109.83,5109.83,5109.83,101
2002/6/27,12:28:00,5103.36,5103.36,5103.36,5103.36,121
2002/6/27,12:29:00,5107.02,5107.02,5107.02,5107.02,85
2002/6/27,12:30:00,5098.73,5098.73,5098.73,5098.73,113
2002/6/27,12:31:00,5098.75,5098.75,5098.75,5098.75,150
2002/6/27,12:32:00,5095.03,5095.03,5095.03,5095.03,193
2002/6/27,12:33:00,5092.42,5092.42,5092.42,5092.42,179
2002/6/27,12:34:00,5090.77,5090.77,5090.77,5090.77,179
2002/6/27,12:35:00,5087.97,5087.97,5087.97,5087.97,140
2002/6/27,12:36:00,5086.07,5086.07,5086.07,5086.07,181
2002/6/27,12:37:00,5085.46,5085.46,5085.46,5085.46,213
2002/6/27,12:38:00,5080.04,5080.04,5080.04,5080.04,191
2002/6/27,12:39:00,5081.28,5081.28,5081.28,5081.28,151
2002/6/27,12:40:00,5076.51,5076.51,5076.51,5076.51,123
2002/6/27,12:41:00,5070.87,5070.87,5070.87,5070.87,145
2002/6/27,12:42:00,5071.51,5071.51,5071.51,5071.51,187
2002/6/27,12:43:00,5065.51,5065.51,5065.51,5065.51,154
2002/6/27,12:44:00,5066.44,5066.44,5066.44,5066.44,163
2002/6/27,12:45:00,5072.55,5072.55,5072.55,5072.55,168
2002/6/27,12:46:00,5073.62,5073.62,5073.62,5073.62,148
2002/6/27,12:47:00,5071.77,5071.77,5071.77,5071.77,134
2002/6/27,12:48:00,5070.25,5070.25,5070.25,5070.25,107
2002/6/27,12:49:00,5075.65,5075.65,5075.65,5075.65,97
2002/6/27,12:50:00,5067.68,5067.68,5067.68,5067.68,92
2002/6/27,12:51:00,5068.40,5068.40,5068.40,5068.40,125
2002/6/27,12:52:00,5066.64,5066.64,5066.64,5066.64,129
2002/6/27,12:53:00,5067.10,5067.10,5067.10,5067.10,142
2002/6/27,12:54:00,5062.59,5062.59,5062.59,5062.59,105
2002/6/27,12:55:00,5071.27,5071.27,5071.27,5071.27,118
2002/6/27,12:56:00,5064.82,5064.82,5064.82,5064.82,174
2002/6/27,12:57:00,5067.70,5067.70,5067.70,5067.70,217
2002/6/27,12:58:00,5060.60,5060.60,5060.60,5060.60,129
2002/6/27,12:59:00,5060.15,5060.15,5060.15,5060.15,185
2002/6/27,13:00:00,5058.09,5058.09,5058.09,5058.09,213
2002/6/27,13:01:00,5054.68,5054.68,5054.68,5054.68,175
2002/6/27,13:02:00,5053.01,5053.01,5053.01,5053.01,252
2002/6/27,13:03:00,5051.97,5051.97,5051.97,5051.97,201
2002/6/27,13:04:00,5051.83,5051.83,5051.83,5051.83,190
2002/6/27,13:05:00,5050.70,5050.70,5050.70,5050.70,185
2002/6/27,13:06:00,5050.43,5050.43,5050.43,5050.43,258
2002/6/27,13:07:00,5051.35,5051.35,5051.35,5051.35,248
2002/6/27,13:08:00,5050.45,5050.45,5050.45,5050.45,190
2002/6/27,13:09:00,5052.84,5052.84,5052.84,5052.84,193
2002/6/27,13:10:00,5056.01,5056.01,5056.01,5056.01,173
2002/6/27,13:11:00,5052.48,5052.48,5052.48,5052.48,188
2002/6/27,13:12:00,5052.67,5052.67,5052.67,5052.67,207
2002/6/27,13:13:00,5056.13,5056.13,5056.13,5056.13,203
2002/6/27,13:14:00,5059.61,5059.61,5059.61,5059.61,206
2002/6/27,13:15:00,5064.60,5064.60,5064.60,5064.60,210
2002/6/27,13:16:00,5076.17,5076.17,5076.17,5076.17,229
2002/6/27,13:17:00,5081.77,5081.77,5081.77,5081.77,335
2002/6/27,13:18:00,5085.99,5085.99,5085.99,5085.99,328
2002/6/27,13:19:00,5091.67,5091.67,5091.67,5091.67,278
2002/6/27,13:20:00,5094.03,5094.03,5094.03,5094.03,389
2002/6/27,13:21:00,5090.37,5090.37,5090.37,5090.37,313
2002/6/27,13:22:00,5095.84,5095.84,5095.84,5095.84,345
2002/6/27,13:23:00,5086.31,5086.31,5086.31,5086.31,344
2002/6/27,13:24:00,5084.38,5084.38,5084.38,5084.38,353
2002/6/27,13:25:00,5090.58,5090.58,5090.58,5090.58,322
2002/6/27,13:26:00,5092.05,5092.05,5092.05,5092.05,440
2002/6/27,13:27:00,5078.37,5078.37,5078.37,5078.37,441
2002/6/27,13:28:00,5075.39,5075.39,5075.39,5075.39,484
2002/6/27,13:29:00,5070.65,5070.65,5070.65,5070.65,585
2002/6/27,13:30:00,5071.76,5071.76,5071.76,5071.76,2892
2002/6/28,09:00:00,5071.76,5071.76,5071.76,5071.76,0
2002/6/28,09:01:00,5143.41,5143.41,5143.41,5143.41,0
2002/6/28,09:02:00,5143.42,5143.42,5143.42,5143.42,2085
2002/6/28,09:03:00,5149.72,5149.72,5149.72,5149.72,552
2002/6/28,09:04:00,5142.19,5142.19,5142.19,5142.19,601
2002/6/28,09:05:00,5129.70,5129.70,5129.70,5129.70,643
2002/6/28,09:06:00,5125.06,5125.06,5125.06,5125.06,595
2002/6/28,09:07:00,5117.73,5117.73,5117.73,5117.73,631
2002/6/28,09:08:00,5114.14,5114.14,5114.14,5114.14,471
2002/6/28,09:09:00,5114.46,5114.46,5114.46,5114.46,442
2002/6/28,09:10:00,5112.50,5112.50,5112.50,5112.50,396
2002/6/28,09:11:00,5110.53,5110.53,5110.53,5110.53,545
2002/6/28,09:12:00,5114.19,5114.19,5114.19,5114.19,492
2002/6/28,09:13:00,5109.83,5109.83,5109.83,5109.83,370
2002/6/28,09:14:00,5118.85,5118.85,5118.85,5118.85,415
2002/6/28,09:15:00,5122.49,5122.49,5122.49,5122.49,371
2002/6/28,09:16:00,5128.14,5128.14,5128.14,5128.14,344
2002/6/28,09:17:00,5138.67,5138.67,5138.67,5138.67,405
2002/6/28,09:18:00,5142.05,5142.05,5142.05,5142.05,505
2002/6/28,09:19:00,5149.03,5149.03,5149.03,5149.03,479
2002/6/28,09:20:00,5153.66,5153.66,5153.66,5153.66,416
2002/6/28,09:21:00,5159.12,5159.12,5159.12,5159.12,511
2002/6/28,09:22:00,5162.28,5162.28,5162.28,5162.28,639
2002/6/28,09:23:00,5163.82,5163.82,5163.82,5163.82,622
2002/6/28,09:24:00,5165.20,5165.20,5165.20,5165.20,503
2002/6/28,09:25:00,5163.12,5163.12,5163.12,5163.12,432
2002/6/28,09:26:00,5159.10,5159.10,5159.10,5159.10,487
2002/6/28,09:27:00,5154.21,5154.21,5154.21,5154.21,436
2002/6/28,09:28:00,5150.20,5150.20,5150.20,5150.20,374
2002/6/28,09:29:00,5149.09,5149.09,5149.09,5149.09,346
2002/6/28,09:30:00,5145.74,5145.74,5145.74,5145.74,286
2002/6/28,09:31:00,5147.82,5147.82,5147.82,5147.82,231
2002/6/28,09:32:00,5144.17,5144.17,5144.17,5144.17,224
2002/6/28,09:33:00,5144.69,5144.69,5144.69,5144.69,233
2002/6/28,09:34:00,5146.84,5146.84,5146.84,5146.84,196
2002/6/28,09:35:00,5147.16,5147.16,5147.16,5147.16,164
2002/6/28,09:36:00,5141.59,5141.59,5141.59,5141.59,172
2002/6/28,09:37:00,5146.06,5146.06,5146.06,5146.06,266
2002/6/28,09:38:00,5146.36,5146.36,5146.36,5146.36,220
2002/6/28,09:39:00,5145.04,5145.04,5145.04,5145.04,192
2002/6/28,09:40:00,5140.08,5140.08,5140.08,5140.08,193
2002/6/28,09:41:00,5139.17,5139.17,5139.17,5139.17,189
2002/6/28,09:42:00,5135.49,5135.49,5135.49,5135.49,198
2002/6/28,09:43:00,5138.64,5138.64,5138.64,5138.64,215
2002/6/28,09:44:00,5137.76,5137.76,5137.76,5137.76,258
2002/6/28,09:45:00,5136.10,5136.10,5136.10,5136.10,276
2002/6/28,09:46:00,5134.39,5134.39,5134.39,5134.39,269
2002/6/28,09:47:00,5127.06,5127.06,5127.06,5127.06,274
2002/6/28,09:48:00,5129.89,5129.89,5129.89,5129.89,244
2002/6/28,09:49:00,5131.10,5131.10,5131.10,5131.10,246
2002/6/28,09:50:00,5135.38,5135.38,5135.38,5135.38,196
2002/6/28,09:51:00,5134.99,5134.99,5134.99,5134.99,233
2002/6/28,09:52:00,5133.29,5133.29,5133.29,5133.29,230
2002/6/28,09:53:00,5137.21,5137.21,5137.21,5137.21,201
2002/6/28,09:54:00,5143.47,5143.47,5143.47,5143.47,218
2002/6/28,09:55:00,5145.07,5145.07,5145.07,5145.07,180
2002/6/28,09:56:00,5149.67,5149.67,5149.67,5149.67,189
2002/6/28,09:57:00,5148.97,5148.97,5148.97,5148.97,259
2002/6/28,09:58:00,5150.11,5150.11,5150.11,5150.11,215
2002/6/28,09:59:00,5153.73,5153.73,5153.73,5153.73,205
2002/6/28,10:00:00,5151.62,5151.62,5151.62,5151.62,147
2002/6/28,10:01:00,5156.24,5156.24,5156.24,5156.24,142
2002/6/28,10:02:00,5156.57,5156.57,5156.57,5156.57,134
2002/6/28,10:03:00,5154.98,5154.98,5154.98,5154.98,129
2002/6/28,10:04:00,5155.52,5155.52,5155.52,5155.52,126
2002/6/28,10:05:00,5153.02,5153.02,5153.02,5153.02,130
2002/6/28,10:06:00,5151.74,5151.74,5151.74,5151.74,139
2002/6/28,10:07:00,5144.68,5144.68,5144.68,5144.68,136
2002/6/28,10:08:00,5142.95,5142.95,5142.95,5142.95,201
2002/6/28,10:09:00,5139.83,5139.83,5139.83,5139.83,192
2002/6/28,10:10:00,5138.50,5138.50,5138.50,5138.50,208
2002/6/28,10:11:00,5136.74,5136.74,5136.74,5136.74,207
2002/6/28,10:12:00,5136.94,5136.94,5136.94,5136.94,243
2002/6/28,10:13:00,5134.46,5134.46,5134.46,5134.46,191
2002/6/28,10:14:00,5133.36,5133.36,5133.36,5133.36,171
2002/6/28,10:15:00,5133.09,5133.09,5133.09,5133.09,105
2002/6/28,10:16:00,5133.78,5133.78,5133.78,5133.78,148
2002/6/28,10:17:00,5135.57,5135.57,5135.57,5135.57,111
2002/6/28,10:18:00,5135.09,5135.09,5135.09,5135.09,88
2002/6/28,10:19:00,5134.25,5134.25,5134.25,5134.25,81
2002/6/28,10:20:00,5135.25,5135.25,5135.25,5135.25,86
2002/6/28,10:21:00,5133.32,5133.32,5133.32,5133.32,132
2002/6/28,10:22:00,5135.39,5135.39,5135.39,5135.39,123
2002/6/28,10:23:00,5134.72,5134.72,5134.72,5134.72,83
2002/6/28,10:24:00,5133.29,5133.29,5133.29,5133.29,116
2002/6/28,10:25:00,5132.41,5132.41,5132.41,5132.41,148
2002/6/28,10:26:00,5130.11,5130.11,5130.11,5130.11,121
2002/6/28,10:27:00,5126.82,5126.82,5126.82,5126.82,109
2002/6/28,10:28:00,5127.32,5127.32,5127.32,5127.32,151
2002/6/28,10:29:00,5124.96,5124.96,5124.96,5124.96,156
2002/6/28,10:30:00,5130.30,5130.30,5130.30,5130.30,167
2002/6/28,10:31:00,5131.84,5131.84,5131.84,5131.84,177
2002/6/28,10:32:00,5127.77,5127.77,5127.77,5127.77,137
2002/6/28,10:33:00,5127.85,5127.85,5127.85,5127.85,137
2002/6/28,10:34:00,5129.74,5129.74,5129.74,5129.74,133
2002/6/28,10:35:00,5129.34,5129.34,5129.34,5129.34,89
2002/6/28,10:36:00,5128.66,5128.66,5128.66,5128.66,96
2002/6/28,10:37:00,5129.21,5129.21,5129.21,5129.21,116
2002/6/28,10:38:00,5127.95,5127.95,5127.95,5127.95,113
2002/6/28,10:39:00,5128.49,5128.49,5128.49,5128.49,84
2002/6/28,10:40:00,5131.21,5131.21,5131.21,5131.21,68
2002/6/28,10:41:00,5127.08,5127.08,5127.08,5127.08,107
2002/6/28,10:42:00,5130.55,5130.55,5130.55,5130.55,93
2002/6/28,10:43:00,5130.48,5130.48,5130.48,5130.48,95
2002/6/28,10:44:00,5122.49,5122.49,5122.49,5122.49,77
2002/6/28,10:45:00,5127.60,5127.60,5127.60,5127.60,63
2002/6/28,10:46:00,5123.56,5123.56,5123.56,5123.56,94
2002/6/28,10:47:00,5124.13,5124.13,5124.13,5124.13,96
2002/6/28,10:48:00,5126.32,5126.32,5126.32,5126.32,110
2002/6/28,10:49:00,5127.69,5127.69,5127.69,5127.69,77
2002/6/28,10:50:00,5130.02,5130.02,5130.02,5130.02,110
2002/6/28,10:51:00,5130.62,5130.62,5130.62,5130.62,82
2002/6/28,10:52:00,5130.82,5130.82,5130.82,5130.82,95
2002/6/28,10:53:00,5129.10,5129.10,5129.10,5129.10,103
2002/6/28,10:54:00,5129.83,5129.83,5129.83,5129.83,91
2002/6/28,10:55:00,5123.25,5123.25,5123.25,5123.25,80
2002/6/28,10:56:00,5130.69,5130.69,5130.69,5130.69,95
2002/6/28,10:57:00,5125.49,5125.49,5125.49,5125.49,110
2002/6/28,10:58:00,5128.56,5128.56,5128.56,5128.56,88
2002/6/28,10:59:00,5131.73,5131.73,5131.73,5131.73,82
2002/6/28,11:00:00,5129.27,5129.27,5129.27,5129.27,96
2002/6/28,11:01:00,5124.80,5124.80,5124.80,5124.80,81
2002/6/28,11:02:00,5130.54,5130.54,5130.54,5130.54,110
2002/6/28,11:03:00,5130.94,5130.94,5130.94,5130.94,101
2002/6/28,11:04:00,5131.82,5131.82,5131.82,5131.82,102
2002/6/28,11:05:00,5133.11,5133.11,5133.11,5133.11,84
2002/6/28,11:06:00,5134.61,5134.61,5134.61,5134.61,113
2002/6/28,11:07:00,5136.70,5136.70,5136.70,5136.70,142
2002/6/28,11:08:00,5136.91,5136.91,5136.91,5136.91,147
2002/6/28,11:09:00,5139.40,5139.40,5139.40,5139.40,187
2002/6/28,11:10:00,5139.56,5139.56,5139.56,5139.56,157
2002/6/28,11:11:00,5141.57,5141.57,5141.57,5141.57,139
2002/6/28,11:12:00,5143.03,5143.03,5143.03,5143.03,178
2002/6/28,11:13:00,5142.59,5142.59,5142.59,5142.59,134
2002/6/28,11:14:00,5140.30,5140.30,5140.30,5140.30,131
2002/6/28,11:15:00,5146.69,5146.69,5146.69,5146.69,159
2002/6/28,11:16:00,5144.25,5144.25,5144.25,5144.25,167
2002/6/28,11:17:00,5144.96,5144.96,5144.96,5144.96,130
2002/6/28,11:18:00,5141.74,5141.74,5141.74,5141.74,129
2002/6/28,11:19:00,5138.25,5138.25,5138.25,5138.25,126
2002/6/28,11:20:00,5140.67,5140.67,5140.67,5140.67,110
2002/6/28,11:21:00,5135.04,5135.04,5135.04,5135.04,149
2002/6/28,11:22:00,5140.26,5140.26,5140.26,5140.26,166
2002/6/28,11:23:00,5139.61,5139.61,5139.61,5139.61,129
2002/6/28,11:24:00,5138.54,5138.54,5138.54,5138.54,108
2002/6/28,11:25:00,5134.49,5134.49,5134.49,5134.49,130
2002/6/28,11:26:00,5133.52,5133.52,5133.52,5133.52,126
2002/6/28,11:27:00,5141.52,5141.52,5141.52,5141.52,119
2002/6/28,11:28:00,5140.37,5140.37,5140.37,5140.37,118
2002/6/28,11:29:00,5137.59,5137.59,5137.59,5137.59,103
2002/6/28,11:30:00,5138.25,5138.25,5138.25,5138.25,91
2002/6/28,11:31:00,5134.07,5134.07,5134.07,5134.07,142
2002/6/28,11:32:00,5142.10,5142.10,5142.10,5142.10,100
2002/6/28,11:33:00,5143.33,5143.33,5143.33,5143.33,108
2002/6/28,11:34:00,5144.37,5144.37,5144.37,5144.37,114
2002/6/28,11:35:00,5145.00,5145.00,5145.00,5145.00,105
2002/6/28,11:36:00,5144.86,5144.86,5144.86,5144.86,157
2002/6/28,11:37:00,5146.05,5146.05,5146.05,5146.05,151
2002/6/28,11:38:00,5142.94,5142.94,5142.94,5142.94,140
2002/6/28,11:39:00,5143.99,5143.99,5143.99,5143.99,160
2002/6/28,11:40:00,5141.52,5141.52,5141.52,5141.52,198
2002/6/28,11:41:00,5145.29,5145.29,5145.29,5145.29,158
2002/6/28,11:42:00,5152.24,5152.24,5152.24,5152.24,172
2002/6/28,11:43:00,5145.60,5145.60,5145.60,5145.60,149
2002/6/28,11:44:00,5148.00,5148.00,5148.00,5148.00,176
2002/6/28,11:45:00,5153.53,5153.53,5153.53,5153.53,199
2002/6/28,11:46:00,5150.57,5150.57,5150.57,5150.57,144
2002/6/28,11:47:00,5150.34,5150.34,5150.34,5150.34,141
2002/6/28,11:48:00,5151.38,5151.38,5151.38,5151.38,168
2002/6/28,11:49:00,5155.80,5155.80,5155.80,5155.80,177
2002/6/28,11:50:00,5156.89,5156.89,5156.89,5156.89,193
2002/6/28,11:51:00,5163.86,5163.86,5163.86,5163.86,221
2002/6/28,11:52:00,5158.82,5158.82,5158.82,5158.82,246
2002/6/28,11:53:00,5165.77,5165.77,5165.77,5165.77,207
2002/6/28,11:54:00,5160.13,5160.13,5160.13,5160.13,189
2002/6/28,11:55:00,5157.57,5157.57,5157.57,5157.57,189
2002/6/28,11:56:00,5156.23,5156.23,5156.23,5156.23,200
2002/6/28,11:57:00,5163.48,5163.48,5163.48,5163.48,207
2002/6/28,11:58:00,5164.19,5164.19,5164.19,5164.19,193
2002/6/28,11:59:00,5164.80,5164.80,5164.80,5164.80,148
2002/6/28,12:00:00,5163.11,5163.11,5163.11,5163.11,135
2002/6/28,12:01:00,5157.57,5157.57,5157.57,5157.57,160
2002/6/28,12:02:00,5161.82,5161.82,5161.82,5161.82,169
2002/6/28,12:03:00,5164.01,5164.01,5164.01,5164.01,129
2002/6/28,12:04:00,5158.13,5158.13,5158.13,5158.13,107
2002/6/28,12:05:00,5162.51,5162.51,5162.51,5162.51,125
2002/6/28,12:06:00,5159.84,5159.84,5159.84,5159.84,125
2002/6/28,12:07:00,5162.80,5162.80,5162.80,5162.80,169
2002/6/28,12:08:00,5151.69,5151.69,5151.69,5151.69,110
2002/6/28,12:09:00,5157.52,5157.52,5157.52,5157.52,122
2002/6/28,12:10:00,5154.78,5154.78,5154.78,5154.78,122
2002/6/28,12:11:00,5153.53,5153.53,5153.53,5153.53,136
2002/6/28,12:12:00,5158.50,5158.50,5158.50,5158.50,152
2002/6/28,12:13:00,5152.89,5152.89,5152.89,5152.89,99
2002/6/28,12:14:00,5155.06,5155.06,5155.06,5155.06,108
2002/6/28,12:15:00,5156.19,5156.19,5156.19,5156.19,102
2002/6/28,12:16:00,5150.70,5150.70,5150.70,5150.70,126
2002/6/28,12:17:00,5149.31,5149.31,5149.31,5149.31,160
2002/6/28,12:18:00,5146.95,5146.95,5146.95,5146.95,128
2002/6/28,12:19:00,5146.06,5146.06,5146.06,5146.06,146
2002/6/28,12:20:00,5153.13,5153.13,5153.13,5153.13,112
2002/6/28,12:21:00,5148.38,5148.38,5148.38,5148.38,119
2002/6/28,12:22:00,5147.62,5147.62,5147.62,5147.62,127
2002/6/28,12:23:00,5149.43,5149.43,5149.43,5149.43,111
2002/6/28,12:24:00,5149.34,5149.34,5149.34,5149.34,189
2002/6/28,12:25:00,5153.11,5153.11,5153.11,5153.11,138
2002/6/28,12:26:00,5146.28,5146.28,5146.28,5146.28,110
2002/6/28,12:27:00,5150.92,5150.92,5150.92,5150.92,90
2002/6/28,12:28:00,5155.77,5155.77,5155.77,5155.77,101
2002/6/28,12:29:00,5145.76,5145.76,5145.76,5145.76,94
2002/6/28,12:30:00,5150.15,5150.15,5150.15,5150.15,137
2002/6/28,12:31:00,5151.93,5151.93,5151.93,5151.93,110
2002/6/28,12:32:00,5148.38,5148.38,5148.38,5148.38,93
2002/6/28,12:33:00,5150.12,5150.12,5150.12,5150.12,115
2002/6/28,12:34:00,5150.21,5150.21,5150.21,5150.21,209
2002/6/28,12:35:00,5161.90,5161.90,5161.90,5161.90,136
2002/6/28,12:36:00,5152.11,5152.11,5152.11,5152.11,129
2002/6/28,12:37:00,5156.68,5156.68,5156.68,5156.68,131
2002/6/28,12:38:00,5158.35,5158.35,5158.35,5158.35,145
2002/6/28,12:39:00,5160.24,5160.24,5160.24,5160.24,124
2002/6/28,12:40:00,5159.73,5159.73,5159.73,5159.73,138
2002/6/28,12:41:00,5153.58,5153.58,5153.58,5153.58,169
2002/6/28,12:42:00,5154.58,5154.58,5154.58,5154.58,122
2002/6/28,12:43:00,5159.82,5159.82,5159.82,5159.82,125
2002/6/28,12:44:00,5154.99,5154.99,5154.99,5154.99,128
2002/6/28,12:45:00,5159.99,5159.99,5159.99,5159.99,98
2002/6/28,12:46:00,5156.90,5156.90,5156.90,5156.90,160
2002/6/28,12:47:00,5158.00,5158.00,5158.00,5158.00,182
2002/6/28,12:48:00,5153.34,5153.34,5153.34,5153.34,144
2002/6/28,12:49:00,5157.80,5157.80,5157.80,5157.80,139
2002/6/28,12:50:00,5153.88,5153.88,5153.88,5153.88,168
2002/6/28,12:51:00,5162.08,5162.08,5162.08,5162.08,194
2002/6/28,12:52:00,5166.66,5166.66,5166.66,5166.66,210
2002/6/28,12:53:00,5169.77,5169.77,5169.77,5169.77,268
2002/6/28,12:54:00,5167.55,5167.55,5167.55,5167.55,264
2002/6/28,12:55:00,5175.13,5175.13,5175.13,5175.13,248
2002/6/28,12:56:00,5177.17,5177.17,5177.17,5177.17,364
2002/6/28,12:57:00,5169.39,5169.39,5169.39,5169.39,343
2002/6/28,12:58:00,5178.26,5178.26,5178.26,5178.26,357
2002/6/28,12:59:00,5172.38,5172.38,5172.38,5172.38,311
2002/6/28,13:00:00,5176.46,5176.46,5176.46,5176.46,212
2002/6/28,13:01:00,5176.30,5176.30,5176.30,5176.30,180
2002/6/28,13:02:00,5178.42,5178.42,5178.42,5178.42,215
2002/6/28,13:03:00,5178.57,5178.57,5178.57,5178.57,214
2002/6/28,13:04:00,5178.78,5178.78,5178.78,5178.78,178
2002/6/28,13:05:00,5181.37,5181.37,5181.37,5181.37,209
2002/6/28,13:06:00,5181.16,5181.16,5181.16,5181.16,240
2002/6/28,13:07:00,5175.95,5175.95,5175.95,5175.95,211
2002/6/28,13:08:00,5181.14,5181.14,5181.14,5181.14,218
2002/6/28,13:09:00,5181.02,5181.02,5181.02,5181.02,197
2002/6/28,13:10:00,5173.23,5173.23,5173.23,5173.23,182
2002/6/28,13:11:00,5172.49,5172.49,5172.49,5172.49,209
2002/6/28,13:12:00,5170.77,5170.77,5170.77,5170.77,249
2002/6/28,13:13:00,5171.78,5171.78,5171.78,5171.78,239
2002/6/28,13:14:00,5163.88,5163.88,5163.88,5163.88,264
2002/6/28,13:15:00,5164.83,5164.83,5164.83,5164.83,230
2002/6/28,13:16:00,5162.31,5162.31,5162.31,5162.31,297
2002/6/28,13:17:00,5157.06,5157.06,5157.06,5157.06,342
2002/6/28,13:18:00,5155.84,5155.84,5155.84,5155.84,251
2002/6/28,13:19:00,5156.39,5156.39,5156.39,5156.39,275
2002/6/28,13:20:00,5153.28,5153.28,5153.28,5153.28,275
2002/6/28,13:21:00,5150.70,5150.70,5150.70,5150.70,224
2002/6/28,13:22:00,5146.57,5146.57,5146.57,5146.57,285
2002/6/28,13:23:00,5152.35,5152.35,5152.35,5152.35,281
2002/6/28,13:24:00,5147.76,5147.76,5147.76,5147.76,289
2002/6/28,13:25:00,5155.14,5155.14,5155.14,5155.14,280
2002/6/28,13:26:00,5147.19,5147.19,5147.19,5147.19,343
2002/6/28,13:27:00,5153.53,5153.53,5153.53,5153.53,432
2002/6/28,13:28:00,5155.62,5155.62,5155.62,5155.62,392
2002/6/28,13:29:00,5155.24,5155.24,5155.24,5155.24,536
2002/6/28,13:30:00,5153.71,5153.71,5153.71,5153.71,2381
2002/7/1,09:00:00,5153.71,5153.71,5153.71,5153.71,0
2002/7/1,09:01:00,5124.50,5124.50,5124.50,5124.50,0
2002/7/1,09:02:00,5116.89,5116.89,5116.89,5116.89,1061
2002/7/1,09:03:00,5112.68,5112.68,5112.68,5112.68,173
2002/7/1,09:04:00,5107.90,5107.90,5107.90,5107.90,130
2002/7/1,09:05:00,5095.88,5095.88,5095.88,5095.88,219
2002/7/1,09:06:00,5100.58,5100.58,5100.58,5100.58,227
2002/7/1,09:07:00,5097.80,5097.80,5097.80,5097.80,190
2002/7/1,09:08:00,5098.80,5098.80,5098.80,5098.80,137
2002/7/1,09:09:00,5094.31,5094.31,5094.31,5094.31,219
2002/7/1,09:10:00,5093.78,5093.78,5093.78,5093.78,205
2002/7/1,09:11:00,5085.59,5085.59,5085.59,5085.59,145
2002/7/1,09:12:00,5079.60,5079.60,5079.60,5079.60,176
2002/7/1,09:13:00,5073.68,5073.68,5073.68,5073.68,353
2002/7/1,09:14:00,5066.52,5066.52,5066.52,5066.52,269
2002/7/1,09:15:00,5052.78,5052.78,5052.78,5052.78,242
2002/7/1,09:16:00,5047.34,5047.34,5047.34,5047.34,313
2002/7/1,09:17:00,5040.67,5040.67,5040.67,5040.67,347
2002/7/1,09:18:00,5038.23,5038.23,5038.23,5038.23,268
2002/7/1,09:19:00,5032.67,5032.67,5032.67,5032.67,230
2002/7/1,09:20:00,5026.04,5026.04,5026.04,5026.04,353
2002/7/1,09:21:00,5022.21,5022.21,5022.21,5022.21,301
2002/7/1,09:22:00,5018.47,5018.47,5018.47,5018.47,209
2002/7/1,09:23:00,5014.82,5014.82,5014.82,5014.82,315
2002/7/1,09:24:00,5013.74,5013.74,5013.74,5013.74,278
2002/7/1,09:25:00,5013.06,5013.06,5013.06,5013.06,234
2002/7/1,09:26:00,5012.09,5012.09,5012.09,5012.09,188
2002/7/1,09:27:00,5018.53,5018.53,5018.53,5018.53,270
2002/7/1,09:28:00,5015.13,5015.13,5015.13,5015.13,263
2002/7/1,09:29:00,5016.82,5016.82,5016.82,5016.82,163
2002/7/1,09:30:00,5025.64,5025.64,5025.64,5025.64,176
2002/7/1,09:31:00,5032.62,5032.62,5032.62,5032.62,202
2002/7/1,09:32:00,5035.07,5035.07,5035.07,5035.07,167
2002/7/1,09:33:00,5042.88,5042.88,5042.88,5042.88,142
2002/7/1,09:34:00,5037.96,5037.96,5037.96,5037.96,176
2002/7/1,09:35:00,5042.84,5042.84,5042.84,5042.84,195
2002/7/1,09:36:00,5042.97,5042.97,5042.97,5042.97,126
2002/7/1,09:37:00,5043.95,5043.95,5043.95,5043.95,105
2002/7/1,09:38:00,5041.17,5041.17,5041.17,5041.17,204
2002/7/1,09:39:00,5039.82,5039.82,5039.82,5039.82,113
2002/7/1,09:40:00,5037.75,5037.75,5037.75,5037.75,99
2002/7/1,09:41:00,5037.23,5037.23,5037.23,5037.23,119
2002/7/1,09:42:00,5033.28,5033.28,5033.28,5033.28,148
2002/7/1,09:43:00,5033.18,5033.18,5033.18,5033.18,110
2002/7/1,09:44:00,5033.03,5033.03,5033.03,5033.03,99
2002/7/1,09:45:00,5030.72,5030.72,5030.72,5030.72,135
2002/7/1,09:46:00,5027.66,5027.66,5027.66,5027.66,173
2002/7/1,09:47:00,5029.91,5029.91,5029.91,5029.91,97
2002/7/1,09:48:00,5028.45,5028.45,5028.45,5028.45,117
2002/7/1,09:49:00,5021.65,5021.65,5021.65,5021.65,176
2002/7/1,09:50:00,5019.33,5019.33,5019.33,5019.33,136
2002/7/1,09:51:00,5016.89,5016.89,5016.89,5016.89,139
2002/7/1,09:52:00,5018.35,5018.35,5018.35,5018.35,153
2002/7/1,09:53:00,5017.67,5017.67,5017.67,5017.67,222
2002/7/1,09:54:00,5008.10,5008.10,5008.10,5008.10,145
2002/7/1,09:55:00,5006.30,5006.30,5006.30,5006.30,200
2002/7/1,09:56:00,5002.98,5002.98,5002.98,5002.98,284
2002/7/1,09:57:00,4999.93,4999.93,4999.93,4999.93,286
2002/7/1,09:58:00,4995.93,4995.93,4995.93,4995.93,171
2002/7/1,09:59:00,4994.73,4994.73,4994.73,4994.73,212
2002/7/1,10:00:00,4992.39,4992.39,4992.39,4992.39,313
2002/7/1,10:01:00,4990.80,4990.80,4990.80,4990.80,221
2002/7/1,10:02:00,4984.36,4984.36,4984.36,4984.36,177
2002/7/1,10:03:00,4983.72,4983.72,4983.72,4983.72,255
2002/7/1,10:04:00,4983.86,4983.86,4983.86,4983.86,244
2002/7/1,10:05:00,4982.49,4982.49,4982.49,4982.49,165
2002/7/1,10:06:00,4984.10,4984.10,4984.10,4984.10,165
2002/7/1,10:07:00,4985.21,4985.21,4985.21,4985.21,194
2002/7/1,10:08:00,4990.14,4990.14,4990.14,4990.14,155
2002/7/1,10:09:00,4992.73,4992.73,4992.73,4992.73,138
2002/7/1,10:10:00,4992.87,4992.87,4992.87,4992.87,134
2002/7/1,10:11:00,5002.80,5002.80,5002.80,5002.80,159
2002/7/1,10:12:00,5003.47,5003.47,5003.47,5003.47,114
2002/7/1,10:13:00,5006.97,5006.97,5006.97,5006.97,85
2002/7/1,10:14:00,5003.30,5003.30,5003.30,5003.30,191
2002/7/1,10:15:00,5004.86,5004.86,5004.86,5004.86,126
2002/7/1,10:16:00,5011.86,5011.86,5011.86,5011.86,88
2002/7/1,10:17:00,5014.09,5014.09,5014.09,5014.09,92
2002/7/1,10:18:00,5015.30,5015.30,5015.30,5015.30,94
2002/7/1,10:19:00,5016.43,5016.43,5016.43,5016.43,80
2002/7/1,10:20:00,5017.91,5017.91,5017.91,5017.91,62
2002/7/1,10:21:00,5017.56,5017.56,5017.56,5017.56,104
2002/7/1,10:22:00,5012.77,5012.77,5012.77,5012.77,84
2002/7/1,10:23:00,5011.40,5011.40,5011.40,5011.40,85
2002/7/1,10:24:00,5014.68,5014.68,5014.68,5014.68,74
2002/7/1,10:25:00,5013.13,5013.13,5013.13,5013.13,155
2002/7/1,10:26:00,5018.20,5018.20,5018.20,5018.20,89
2002/7/1,10:27:00,5013.95,5013.95,5013.95,5013.95,70
2002/7/1,10:28:00,5014.34,5014.34,5014.34,5014.34,84
2002/7/1,10:29:00,5021.02,5021.02,5021.02,5021.02,73
2002/7/1,10:30:00,5014.74,5014.74,5014.74,5014.74,71
2002/7/1,10:31:00,5021.29,5021.29,5021.29,5021.29,47
2002/7/1,10:32:00,5019.61,5019.61,5019.61,5019.61,97
2002/7/1,10:33:00,5016.35,5016.35,5016.35,5016.35,65
2002/7/1,10:34:00,5017.51,5017.51,5017.51,5017.51,55
2002/7/1,10:35:00,5018.24,5018.24,5018.24,5018.24,80
2002/7/1,10:36:00,5017.96,5017.96,5017.96,5017.96,73
2002/7/1,10:37:00,5019.69,5019.69,5019.69,5019.69,47
2002/7/1,10:38:00,5015.37,5015.37,5015.37,5015.37,32
2002/7/1,10:39:00,5019.41,5019.41,5019.41,5019.41,52
2002/7/1,10:40:00,5013.45,5013.45,5013.45,5013.45,65
2002/7/1,10:41:00,5012.76,5012.76,5012.76,5012.76,36
2002/7/1,10:42:00,5012.48,5012.48,5012.48,5012.48,43
2002/7/1,10:43:00,5012.07,5012.07,5012.07,5012.07,102
2002/7/1,10:44:00,5011.17,5011.17,5011.17,5011.17,70
2002/7/1,10:45:00,5015.43,5015.43,5015.43,5015.43,41
2002/7/1,10:46:00,5009.14,5009.14,5009.14,5009.14,61
2002/7/1,10:47:00,5009.32,5009.32,5009.32,5009.32,73
2002/7/1,10:48:00,5013.32,5013.32,5013.32,5013.32,53
2002/7/1,10:49:00,5008.37,5008.37,5008.37,5008.37,53
2002/7/1,10:50:00,5011.69,5011.69,5011.69,5011.69,93
2002/7/1,10:51:00,5010.62,5010.62,5010.62,5010.62,82
2002/7/1,10:52:00,5007.67,5007.67,5007.67,5007.67,57
2002/7/1,10:53:00,5007.33,5007.33,5007.33,5007.33,55
2002/7/1,10:54:00,5001.87,5001.87,5001.87,5001.87,110
2002/7/1,10:55:00,5003.79,5003.79,5003.79,5003.79,98
2002/7/1,10:56:00,5007.06,5007.06,5007.06,5007.06,54
2002/7/1,10:57:00,4998.58,4998.58,4998.58,4998.58,112
2002/7/1,10:58:00,4998.44,4998.44,4998.44,4998.44,97
2002/7/1,10:59:00,4998.58,4998.58,4998.58,4998.58,89
2002/7/1,11:00:00,4993.36,4993.36,4993.36,4993.36,79
2002/7/1,11:01:00,4994.56,4994.56,4994.56,4994.56,117
2002/7/1,11:02:00,4994.85,4994.85,4994.85,4994.85,124
2002/7/1,11:03:00,4997.09,4997.09,4997.09,4997.09,63
2002/7/1,11:04:00,4995.67,4995.67,4995.67,4995.67,76
2002/7/1,11:05:00,4996.65,4996.65,4996.65,4996.65,137
2002/7/1,11:06:00,4987.35,4987.35,4987.35,4987.35,65
2002/7/1,11:07:00,4989.26,4989.26,4989.26,4989.26,88
2002/7/1,11:08:00,4987.80,4987.80,4987.80,4987.80,123
2002/7/1,11:09:00,4985.73,4985.73,4985.73,4985.73,116
2002/7/1,11:10:00,4983.86,4983.86,4983.86,4983.86,132
2002/7/1,11:11:00,4989.92,4989.92,4989.92,4989.92,150
2002/7/1,11:12:00,4991.20,4991.20,4991.20,4991.20,174
2002/7/1,11:13:00,4984.23,4984.23,4984.23,4984.23,128
2002/7/1,11:14:00,4989.10,4989.10,4989.10,4989.10,70
2002/7/1,11:15:00,4983.10,4983.10,4983.10,4983.10,119
2002/7/1,11:16:00,4980.82,4980.82,4980.82,4980.82,130
2002/7/1,11:17:00,4977.76,4977.76,4977.76,4977.76,79
2002/7/1,11:18:00,4977.81,4977.81,4977.81,4977.81,88
2002/7/1,11:19:00,4976.04,4976.04,4976.04,4976.04,153
2002/7/1,11:20:00,4975.34,4975.34,4975.34,4975.34,139
2002/7/1,11:21:00,4973.69,4973.69,4973.69,4973.69,157
2002/7/1,11:22:00,4970.61,4970.61,4970.61,4970.61,134
2002/7/1,11:23:00,4969.02,4969.02,4969.02,4969.02,218
2002/7/1,11:24:00,4972.15,4972.15,4972.15,4972.15,188
2002/7/1,11:25:00,4966.07,4966.07,4966.07,4966.07,157
2002/7/1,11:26:00,4965.91,4965.91,4965.91,4965.91,169
2002/7/1,11:27:00,4964.04,4964.04,4964.04,4964.04,197
2002/7/1,11:28:00,4962.45,4962.45,4962.45,4962.45,132
2002/7/1,11:29:00,4960.40,4960.40,4960.40,4960.40,102
2002/7/1,11:30:00,4961.59,4961.59,4961.59,4961.59,209
2002/7/1,11:31:00,4953.92,4953.92,4953.92,4953.92,167
2002/7/1,11:32:00,4958.20,4958.20,4958.20,4958.20,108
2002/7/1,11:33:00,4958.24,4958.24,4958.24,4958.24,134
2002/7/1,11:34:00,4957.67,4957.67,4957.67,4957.67,194
2002/7/1,11:35:00,4953.00,4953.00,4953.00,4953.00,133
2002/7/1,11:36:00,4958.66,4958.66,4958.66,4958.66,97
2002/7/1,11:37:00,4958.34,4958.34,4958.34,4958.34,125
2002/7/1,11:38:00,4957.29,4957.29,4957.29,4957.29,152
2002/7/1,11:39:00,4958.10,4958.10,4958.10,4958.10,84
2002/7/1,11:40:00,4958.93,4958.93,4958.93,4958.93,111
2002/7/1,11:41:00,4961.22,4961.22,4961.22,4961.22,155
2002/7/1,11:42:00,4961.16,4961.16,4961.16,4961.16,92
2002/7/1,11:43:00,4962.66,4962.66,4962.66,4962.66,70
2002/7/1,11:44:00,4968.80,4968.80,4968.80,4968.80,120
2002/7/1,11:45:00,4960.85,4960.85,4960.85,4960.85,119
2002/7/1,11:46:00,4963.60,4963.60,4963.60,4963.60,96
2002/7/1,11:47:00,4969.43,4969.43,4969.43,4969.43,84
2002/7/1,11:48:00,4970.17,4970.17,4970.17,4970.17,139
2002/7/1,11:49:00,4975.36,4975.36,4975.36,4975.36,56
2002/7/1,11:50:00,4974.56,4974.56,4974.56,4974.56,73
2002/7/1,11:51:00,4971.55,4971.55,4971.55,4971.55,102
2002/7/1,11:52:00,4969.13,4969.13,4969.13,4969.13,83
2002/7/1,11:53:00,4969.12,4969.12,4969.12,4969.12,57
2002/7/1,11:54:00,4973.12,4973.12,4973.12,4973.12,51
2002/7/1,11:55:00,4974.21,4974.21,4974.21,4974.21,67
2002/7/1,11:56:00,4968.90,4968.90,4968.90,4968.90,62
2002/7/1,11:57:00,4975.10,4975.10,4975.10,4975.10,31
2002/7/1,11:58:00,4971.95,4971.95,4971.95,4971.95,61
2002/7/1,11:59:00,4977.12,4977.12,4977.12,4977.12,76
2002/7/1,12:00:00,4972.51,4972.51,4972.51,4972.51,37
2002/7/1,12:01:00,4971.46,4971.46,4971.46,4971.46,44
2002/7/1,12:02:00,4976.17,4976.17,4976.17,4976.17,65
2002/7/1,12:03:00,4976.20,4976.20,4976.20,4976.20,57
2002/7/1,12:04:00,4972.25,4972.25,4972.25,4972.25,42
2002/7/1,12:05:00,4972.82,4972.82,4972.82,4972.82,39
2002/7/1,12:06:00,4976.21,4976.21,4976.21,4976.21,68
2002/7/1,12:07:00,4974.28,4974.28,4974.28,4974.28,79
2002/7/1,12:08:00,4979.71,4979.71,4979.71,4979.71,58
2002/7/1,12:09:00,4978.49,4978.49,4978.49,4978.49,39
2002/7/1,12:10:00,4981.49,4981.49,4981.49,4981.49,66
2002/7/1,12:11:00,4973.90,4973.90,4973.90,4973.90,56
2002/7/1,12:12:00,4972.30,4972.30,4972.30,4972.30,45
2002/7/1,12:13:00,4972.27,4972.27,4972.27,4972.27,87
2002/7/1,12:14:00,4971.88,4971.88,4971.88,4971.88,61
2002/7/1,12:15:00,4970.91,4970.91,4970.91,4970.91,63
2002/7/1,12:16:00,4971.89,4971.89,4971.89,4971.89,63
2002/7/1,12:17:00,4974.54,4974.54,4974.54,4974.54,114
2002/7/1,12:18:00,4974.41,4974.41,4974.41,4974.41,70
2002/7/1,12:19:00,4971.15,4971.15,4971.15,4971.15,43
2002/7/1,12:20:00,4966.74,4966.74,4966.74,4966.74,71
2002/7/1,12:21:00,4966.32,4966.32,4966.32,4966.32,130
2002/7/1,12:22:00,4968.03,4968.03,4968.03,4968.03,101
2002/7/1,12:23:00,4967.96,4967.96,4967.96,4967.96,65
2002/7/1,12:24:00,4963.07,4963.07,4963.07,4963.07,133
2002/7/1,12:25:00,4964.17,4964.17,4964.17,4964.17,236
2002/7/1,12:26:00,4963.64,4963.64,4963.64,4963.64,78
2002/7/1,12:27:00,4962.00,4962.00,4962.00,4962.00,109
2002/7/1,12:28:00,4963.76,4963.76,4963.76,4963.76,191
2002/7/1,12:29:00,4963.11,4963.11,4963.11,4963.11,150
2002/7/1,12:30:00,4963.16,4963.16,4963.16,4963.16,83
2002/7/1,12:31:00,4957.27,4957.27,4957.27,4957.27,160
2002/7/1,12:32:00,4961.01,4961.01,4961.01,4961.01,127
2002/7/1,12:33:00,4961.85,4961.85,4961.85,4961.85,124
2002/7/1,12:34:00,4962.79,4962.79,4962.79,4962.79,102
2002/7/1,12:35:00,4963.90,4963.90,4963.90,4963.90,158
2002/7/1,12:36:00,4958.95,4958.95,4958.95,4958.95,109
2002/7/1,12:37:00,4964.83,4964.83,4964.83,4964.83,82
2002/7/1,12:38:00,4964.27,4964.27,4964.27,4964.27,81
2002/7/1,12:39:00,4962.98,4962.98,4962.98,4962.98,105
2002/7/1,12:40:00,4964.52,4964.52,4964.52,4964.52,96
2002/7/1,12:41:00,4963.09,4963.09,4963.09,4963.09,87
2002/7/1,12:42:00,4962.26,4962.26,4962.26,4962.26,98
2002/7/1,12:43:00,4962.14,4962.14,4962.14,4962.14,107
2002/7/1,12:44:00,4963.09,4963.09,4963.09,4963.09,76
2002/7/1,12:45:00,4961.74,4961.74,4961.74,4961.74,127
2002/7/1,12:46:00,4960.85,4960.85,4960.85,4960.85,110
2002/7/1,12:47:00,4960.59,4960.59,4960.59,4960.59,111
2002/7/1,12:48:00,4958.63,4958.63,4958.63,4958.63,70
2002/7/1,12:49:00,4959.96,4959.96,4959.96,4959.96,117
2002/7/1,12:50:00,4956.23,4956.23,4956.23,4956.23,110
2002/7/1,12:51:00,4960.18,4960.18,4960.18,4960.18,92
2002/7/1,12:52:00,4953.91,4953.91,4953.91,4953.91,72
2002/7/1,12:53:00,4957.69,4957.69,4957.69,4957.69,129
2002/7/1,12:54:00,4956.03,4956.03,4956.03,4956.03,86
2002/7/1,12:55:00,4956.37,4956.37,4956.37,4956.37,86
2002/7/1,12:56:00,4957.21,4957.21,4957.21,4957.21,123
2002/7/1,12:57:00,4954.37,4954.37,4954.37,4954.37,131
2002/7/1,12:58:00,4953.28,4953.28,4953.28,4953.28,103
2002/7/1,12:59:00,4951.95,4951.95,4951.95,4951.95,75
2002/7/1,13:00:00,4951.67,4951.67,4951.67,4951.67,143
2002/7/1,13:01:00,4950.49,4950.49,4950.49,4950.49,114
2002/7/1,13:02:00,4951.22,4951.22,4951.22,4951.22,98
2002/7/1,13:03:00,4953.26,4953.26,4953.26,4953.26,78
2002/7/1,13:04:00,4947.63,4947.63,4947.63,4947.63,120
2002/7/1,13:05:00,4952.95,4952.95,4952.95,4952.95,145
2002/7/1,13:06:00,4949.79,4949.79,4949.79,4949.79,96
2002/7/1,13:07:00,4948.72,4948.72,4948.72,4948.72,118
2002/7/1,13:08:00,4949.27,4949.27,4949.27,4949.27,141
2002/7/1,13:09:00,4950.01,4950.01,4950.01,4950.01,88
2002/7/1,13:10:00,4951.63,4951.63,4951.63,4951.63,79
2002/7/1,13:11:00,4948.56,4948.56,4948.56,4948.56,119
2002/7/1,13:12:00,4948.62,4948.62,4948.62,4948.62,127
2002/7/1,13:13:00,4949.09,4949.09,4949.09,4949.09,94
2002/7/1,13:14:00,4955.19,4955.19,4955.19,4955.19,119
2002/7/1,13:15:00,4956.82,4956.82,4956.82,4956.82,139
2002/7/1,13:16:00,4957.40,4957.40,4957.40,4957.40,105
2002/7/1,13:17:00,4958.12,4958.12,4958.12,4958.12,109
2002/7/1,13:18:00,4954.25,4954.25,4954.25,4954.25,129
2002/7/1,13:19:00,4961.47,4961.47,4961.47,4961.47,137
2002/7/1,13:20:00,4961.58,4961.58,4961.58,4961.58,136
2002/7/1,13:21:00,4957.67,4957.67,4957.67,4957.67,109
2002/7/1,13:22:00,4959.44,4959.44,4959.44,4959.44,154
2002/7/1,13:23:00,4960.44,4960.44,4960.44,4960.44,163
2002/7/1,13:24:00,4960.59,4960.59,4960.59,4960.59,133
2002/7/1,13:25:00,4959.68,4959.68,4959.68,4959.68,154
2002/7/1,13:26:00,4959.68,4959.68,4959.68,4959.68,325
2002/7/1,13:27:00,4959.68,4959.68,4959.68,4959.68,0
2002/7/1,13:28:00,4959.68,4959.68,4959.68,4959.68,0
2002/7/1,13:29:00,4959.68,4959.68,4959.68,4959.68,0
2002/7/1,13:30:00,4969.32,4969.32,4969.32,4969.32,951
2002/7/2,09:00:00,4969.32,4969.32,4969.32,4969.32,0
2002/7/2,09:01:00,4881.12,4881.12,4881.12,4881.12,0
2002/7/2,09:02:00,4886.42,4886.42,4886.42,4886.42,2000
2002/7/2,09:03:00,4896.25,4896.25,4896.25,4896.25,287
2002/7/2,09:04:00,4906.42,4906.42,4906.42,4906.42,298
2002/7/2,09:05:00,4918.09,4918.09,4918.09,4918.09,440
2002/7/2,09:06:00,4925.68,4925.68,4925.68,4925.68,435
2002/7/2,09:07:00,4934.70,4934.70,4934.70,4934.70,339
2002/7/2,09:08:00,4933.64,4933.64,4933.64,4933.64,261
2002/7/2,09:09:00,4940.61,4940.61,4940.61,4940.61,358
2002/7/2,09:10:00,4941.21,4941.21,4941.21,4941.21,340
2002/7/2,09:11:00,4950.01,4950.01,4950.01,4950.01,256
2002/7/2,09:12:00,4950.77,4950.77,4950.77,4950.77,235
2002/7/2,09:13:00,4949.59,4949.59,4949.59,4949.59,301
2002/7/2,09:14:00,4952.27,4952.27,4952.27,4952.27,253
2002/7/2,09:15:00,4953.16,4953.16,4953.16,4953.16,183
2002/7/2,09:16:00,4952.39,4952.39,4952.39,4952.39,255
2002/7/2,09:17:00,4954.37,4954.37,4954.37,4954.37,249
2002/7/2,09:18:00,4953.45,4953.45,4953.45,4953.45,181
2002/7/2,09:19:00,4954.52,4954.52,4954.52,4954.52,246
2002/7/2,09:20:00,4954.40,4954.40,4954.40,4954.40,311
2002/7/2,09:21:00,4955.86,4955.86,4955.86,4955.86,196
2002/7/2,09:22:00,4957.35,4957.35,4957.35,4957.35,167
2002/7/2,09:23:00,4963.10,4963.10,4963.10,4963.10,246
2002/7/2,09:24:00,4965.37,4965.37,4965.37,4965.37,269
2002/7/2,09:25:00,4971.42,4971.42,4971.42,4971.42,194
2002/7/2,09:26:00,4975.60,4975.60,4975.60,4975.60,202
2002/7/2,09:27:00,4977.49,4977.49,4977.49,4977.49,337
2002/7/2,09:28:00,4982.56,4982.56,4982.56,4982.56,272
2002/7/2,09:29:00,4985.52,4985.52,4985.52,4985.52,277
2002/7/2,09:30:00,4990.25,4990.25,4990.25,4990.25,234
2002/7/2,09:31:00,4994.39,4994.39,4994.39,4994.39,374
2002/7/2,09:32:00,4997.37,4997.37,4997.37,4997.37,290
2002/7/2,09:33:00,4994.20,4994.20,4994.20,4994.20,180
2002/7/2,09:34:00,5002.62,5002.62,5002.62,5002.62,230
2002/7/2,09:35:00,5002.77,5002.77,5002.77,5002.77,312
2002/7/2,09:36:00,5001.82,5001.82,5001.82,5001.82,207
2002/7/2,09:37:00,4996.77,4996.77,4996.77,4996.77,162
2002/7/2,09:38:00,4993.41,4993.41,4993.41,4993.41,263
2002/7/2,09:39:00,4988.87,4988.87,4988.87,4988.87,263
2002/7/2,09:40:00,4986.44,4986.44,4986.44,4986.44,212
2002/7/2,09:41:00,4980.12,4980.12,4980.12,4980.12,206
2002/7/2,09:42:00,4978.79,4978.79,4978.79,4978.79,234
2002/7/2,09:43:00,4976.66,4976.66,4976.66,4976.66,136
2002/7/2,09:44:00,4974.91,4974.91,4974.91,4974.91,122
2002/7/2,09:45:00,4972.61,4972.61,4972.61,4972.61,245
2002/7/2,09:46:00,4974.47,4974.47,4974.47,4974.47,163
2002/7/2,09:47:00,4972.96,4972.96,4972.96,4972.96,165
2002/7/2,09:48:00,4973.32,4973.32,4973.32,4973.32,127
2002/7/2,09:49:00,4973.03,4973.03,4973.03,4973.03,173
2002/7/2,09:50:00,4973.69,4973.69,4973.69,4973.69,129
2002/7/2,09:51:00,4970.61,4970.61,4970.61,4970.61,125
2002/7/2,09:52:00,4971.76,4971.76,4971.76,4971.76,150
2002/7/2,09:53:00,4970.78,4970.78,4970.78,4970.78,145
2002/7/2,09:54:00,4970.96,4970.96,4970.96,4970.96,121
2002/7/2,09:55:00,4972.16,4972.16,4972.16,4972.16,89
2002/7/2,09:56:00,4970.92,4970.92,4970.92,4970.92,183
2002/7/2,09:57:00,4972.43,4972.43,4972.43,4972.43,127
2002/7/2,09:58:00,4971.86,4971.86,4971.86,4971.86,110
2002/7/2,09:59:00,4973.01,4973.01,4973.01,4973.01,110
2002/7/2,10:00:00,4972.73,4972.73,4972.73,4972.73,146
2002/7/2,10:01:00,4976.22,4976.22,4976.22,4976.22,125
2002/7/2,10:02:00,4977.65,4977.65,4977.65,4977.65,106
2002/7/2,10:03:00,4977.65,4977.65,4977.65,4977.65,173
2002/7/2,10:04:00,4980.97,4980.97,4980.97,4980.97,143
2002/7/2,10:05:00,4982.21,4982.21,4982.21,4982.21,111
2002/7/2,10:06:00,4986.01,4986.01,4986.01,4986.01,131
2002/7/2,10:07:00,4989.82,4989.82,4989.82,4989.82,223
2002/7/2,10:08:00,4993.52,4993.52,4993.52,4993.52,180
2002/7/2,10:09:00,4996.96,4996.96,4996.96,4996.96,141
2002/7/2,10:10:00,5003.44,5003.44,5003.44,5003.44,211
2002/7/2,10:11:00,5005.25,5005.25,5005.25,5005.25,235
2002/7/2,10:12:00,5000.31,5000.31,5000.31,5000.31,168
2002/7/2,10:13:00,5000.85,5000.85,5000.85,5000.85,129
2002/7/2,10:14:00,4999.96,4999.96,4999.96,4999.96,185
2002/7/2,10:15:00,4999.33,4999.33,4999.33,4999.33,195
2002/7/2,10:16:00,4998.54,4998.54,4998.54,4998.54,109
2002/7/2,10:17:00,4996.33,4996.33,4996.33,4996.33,125
2002/7/2,10:18:00,4996.30,4996.30,4996.30,4996.30,171
2002/7/2,10:19:00,4994.57,4994.57,4994.57,4994.57,178
2002/7/2,10:20:00,4991.06,4991.06,4991.06,4991.06,132
2002/7/2,10:21:00,4990.39,4990.39,4990.39,4990.39,141
2002/7/2,10:22:00,4989.98,4989.98,4989.98,4989.98,136
2002/7/2,10:23:00,4993.07,4993.07,4993.07,4993.07,120
2002/7/2,10:24:00,4987.09,4987.09,4987.09,4987.09,122
2002/7/2,10:25:00,4991.57,4991.57,4991.57,4991.57,130
2002/7/2,10:26:00,4988.63,4988.63,4988.63,4988.63,100
2002/7/2,10:27:00,4986.98,4986.98,4986.98,4986.98,77
2002/7/2,10:28:00,4986.40,4986.40,4986.40,4986.40,94
2002/7/2,10:29:00,4984.05,4984.05,4984.05,4984.05,131
2002/7/2,10:30:00,4983.64,4983.64,4983.64,4983.64,100
2002/7/2,10:31:00,4983.26,4983.26,4983.26,4983.26,83
2002/7/2,10:32:00,4977.07,4977.07,4977.07,4977.07,197
2002/7/2,10:33:00,4975.79,4975.79,4975.79,4975.79,134
2002/7/2,10:34:00,4978.13,4978.13,4978.13,4978.13,154
2002/7/2,10:35:00,4972.07,4972.07,4972.07,4972.07,158
2002/7/2,10:36:00,4963.46,4963.46,4963.46,4963.46,240
2002/7/2,10:37:00,4968.60,4968.60,4968.60,4968.60,185
2002/7/2,10:38:00,4959.40,4959.40,4959.40,4959.40,177
2002/7/2,10:39:00,4955.82,4955.82,4955.82,4955.82,189
2002/7/2,10:40:00,4961.33,4961.33,4961.33,4961.33,230
2002/7/2,10:41:00,4953.25,4953.25,4953.25,4953.25,125
2002/7/2,10:42:00,4957.82,4957.82,4957.82,4957.82,150
2002/7/2,10:43:00,4952.18,4952.18,4952.18,4952.18,264
2002/7/2,10:44:00,4953.73,4953.73,4953.73,4953.73,151
2002/7/2,10:45:00,4952.47,4952.47,4952.47,4952.47,125
2002/7/2,10:46:00,4956.16,4956.16,4956.16,4956.16,151
2002/7/2,10:47:00,4951.35,4951.35,4951.35,4951.35,174
2002/7/2,10:48:00,4951.97,4951.97,4951.97,4951.97,118
2002/7/2,10:49:00,4956.87,4956.87,4956.87,4956.87,95
2002/7/2,10:50:00,4957.46,4957.46,4957.46,4957.46,136
2002/7/2,10:51:00,4957.29,4957.29,4957.29,4957.29,96
2002/7/2,10:52:00,4958.44,4958.44,4958.44,4958.44,93
2002/7/2,10:53:00,4955.43,4955.43,4955.43,4955.43,76
2002/7/2,10:54:00,4956.01,4956.01,4956.01,4956.01,123
2002/7/2,10:55:00,4961.29,4961.29,4961.29,4961.29,95
2002/7/2,10:56:00,4961.09,4961.09,4961.09,4961.09,63
2002/7/2,10:57:00,4962.96,4962.96,4962.96,4962.96,124
2002/7/2,10:58:00,4967.35,4967.35,4967.35,4967.35,113
2002/7/2,10:59:00,4968.67,4968.67,4968.67,4968.67,55
2002/7/2,11:00:00,4967.89,4967.89,4967.89,4967.89,88
2002/7/2,11:01:00,4968.39,4968.39,4968.39,4968.39,134
2002/7/2,11:02:00,4965.68,4965.68,4965.68,4965.68,83
2002/7/2,11:03:00,4968.46,4968.46,4968.46,4968.46,67
2002/7/2,11:04:00,4970.07,4970.07,4970.07,4970.07,63
2002/7/2,11:05:00,4969.90,4969.90,4969.90,4969.90,86
2002/7/2,11:06:00,4965.33,4965.33,4965.33,4965.33,80
2002/7/2,11:07:00,4964.52,4964.52,4964.52,4964.52,45
2002/7/2,11:08:00,4967.70,4967.70,4967.70,4967.70,126
2002/7/2,11:09:00,4961.54,4961.54,4961.54,4961.54,91
2002/7/2,11:10:00,4960.41,4960.41,4960.41,4960.41,52
2002/7/2,11:11:00,4958.38,4958.38,4958.38,4958.38,72
2002/7/2,11:12:00,4955.62,4955.62,4955.62,4955.62,145
2002/7/2,11:13:00,4954.32,4954.32,4954.32,4954.32,86
2002/7/2,11:14:00,4951.86,4951.86,4951.86,4951.86,93
2002/7/2,11:15:00,4950.41,4950.41,4950.41,4950.41,108
2002/7/2,11:16:00,4948.71,4948.71,4948.71,4948.71,131
2002/7/2,11:17:00,4953.07,4953.07,4953.07,4953.07,109
2002/7/2,11:18:00,4945.97,4945.97,4945.97,4945.97,91
2002/7/2,11:19:00,4951.54,4951.54,4951.54,4951.54,173
2002/7/2,11:20:00,4943.01,4943.01,4943.01,4943.01,153
2002/7/2,11:21:00,4943.87,4943.87,4943.87,4943.87,136
2002/7/2,11:22:00,4941.15,4941.15,4941.15,4941.15,133
2002/7/2,11:23:00,4940.10,4940.10,4940.10,4940.10,128
2002/7/2,11:24:00,4943.31,4943.31,4943.31,4943.31,87
2002/7/2,11:25:00,4943.97,4943.97,4943.97,4943.97,135
2002/7/2,11:26:00,4939.59,4939.59,4939.59,4939.59,167
2002/7/2,11:27:00,4943.23,4943.23,4943.23,4943.23,182
2002/7/2,11:28:00,4937.78,4937.78,4937.78,4937.78,100
2002/7/2,11:29:00,4935.80,4935.80,4935.80,4935.80,111
2002/7/2,11:30:00,4935.36,4935.36,4935.36,4935.36,139
2002/7/2,11:31:00,4935.68,4935.68,4935.68,4935.68,114
2002/7/2,11:32:00,4935.64,4935.64,4935.64,4935.64,108
2002/7/2,11:33:00,4933.63,4933.63,4933.63,4933.63,95
2002/7/2,11:34:00,4935.76,4935.76,4935.76,4935.76,133
2002/7/2,11:35:00,4929.53,4929.53,4929.53,4929.53,109
2002/7/2,11:36:00,4929.76,4929.76,4929.76,4929.76,94
2002/7/2,11:37:00,4920.61,4920.61,4920.61,4920.61,202
2002/7/2,11:38:00,4919.94,4919.94,4919.94,4919.94,150
2002/7/2,11:39:00,4918.53,4918.53,4918.53,4918.53,154
2002/7/2,11:40:00,4920.53,4920.53,4920.53,4920.53,207
2002/7/2,11:41:00,4915.80,4915.80,4915.80,4915.80,272
2002/7/2,11:42:00,4920.39,4920.39,4920.39,4920.39,213
2002/7/2,11:43:00,4919.52,4919.52,4919.52,4919.52,161
2002/7/2,11:44:00,4918.98,4918.98,4918.98,4918.98,188
2002/7/2,11:45:00,4922.58,4922.58,4922.58,4922.58,217
2002/7/2,11:46:00,4923.28,4923.28,4923.28,4923.28,154
2002/7/2,11:47:00,4936.54,4936.54,4936.54,4936.54,159
2002/7/2,11:48:00,4937.76,4937.76,4937.76,4937.76,257
2002/7/2,11:49:00,4933.43,4933.43,4933.43,4933.43,153
2002/7/2,11:50:00,4939.52,4939.52,4939.52,4939.52,142
2002/7/2,11:51:00,4945.20,4945.20,4945.20,4945.20,112
2002/7/2,11:52:00,4942.13,4942.13,4942.13,4942.13,192
2002/7/2,11:53:00,4944.67,4944.67,4944.67,4944.67,93
2002/7/2,11:54:00,4944.26,4944.26,4944.26,4944.26,84
2002/7/2,11:55:00,4943.05,4943.05,4943.05,4943.05,114
2002/7/2,11:56:00,4942.90,4942.90,4942.90,4942.90,128
2002/7/2,11:57:00,4942.51,4942.51,4942.51,4942.51,71
2002/7/2,11:58:00,4950.85,4950.85,4950.85,4950.85,67
2002/7/2,11:59:00,4953.20,4953.20,4953.20,4953.20,120
2002/7/2,12:00:00,4953.11,4953.11,4953.11,4953.11,74
2002/7/2,12:01:00,4954.00,4954.00,4954.00,4954.00,63
2002/7/2,12:02:00,4954.32,4954.32,4954.32,4954.32,107
2002/7/2,12:03:00,4948.76,4948.76,4948.76,4948.76,114
2002/7/2,12:04:00,4957.19,4957.19,4957.19,4957.19,60
2002/7/2,12:05:00,4954.13,4954.13,4954.13,4954.13,65
2002/7/2,12:06:00,4959.90,4959.90,4959.90,4959.90,110
2002/7/2,12:07:00,4952.05,4952.05,4952.05,4952.05,92
2002/7/2,12:08:00,4952.59,4952.59,4952.59,4952.59,55
2002/7/2,12:09:00,4951.38,4951.38,4951.38,4951.38,74
2002/7/2,12:10:00,4953.15,4953.15,4953.15,4953.15,90
2002/7/2,12:11:00,4952.53,4952.53,4952.53,4952.53,57
2002/7/2,12:12:00,4950.77,4950.77,4950.77,4950.77,53
2002/7/2,12:13:00,4950.37,4950.37,4950.37,4950.37,64
2002/7/2,12:14:00,4951.38,4951.38,4951.38,4951.38,116
2002/7/2,12:15:00,4950.70,4950.70,4950.70,4950.70,60
2002/7/2,12:16:00,4955.47,4955.47,4955.47,4955.47,70
2002/7/2,12:17:00,4955.64,4955.64,4955.64,4955.64,126
2002/7/2,12:18:00,4956.89,4956.89,4956.89,4956.89,65
2002/7/2,12:19:00,4959.33,4959.33,4959.33,4959.33,88
2002/7/2,12:20:00,4956.83,4956.83,4956.83,4956.83,108
2002/7/2,12:21:00,4962.96,4962.96,4962.96,4962.96,120
2002/7/2,12:22:00,4963.64,4963.64,4963.64,4963.64,77
2002/7/2,12:23:00,4959.36,4959.36,4959.36,4959.36,84
2002/7/2,12:24:00,4966.60,4966.60,4966.60,4966.60,149
2002/7/2,12:25:00,4966.62,4966.62,4966.62,4966.62,107
2002/7/2,12:26:00,4963.65,4963.65,4963.65,4963.65,74
2002/7/2,12:27:00,4968.97,4968.97,4968.97,4968.97,92
2002/7/2,12:28:00,4970.84,4970.84,4970.84,4970.84,138
2002/7/2,12:29:00,4971.40,4971.40,4971.40,4971.40,96
2002/7/2,12:30:00,4973.41,4973.41,4973.41,4973.41,114
2002/7/2,12:31:00,4975.69,4975.69,4975.69,4975.69,164
2002/7/2,12:32:00,4983.87,4983.87,4983.87,4983.87,165
2002/7/2,12:33:00,4982.38,4982.38,4982.38,4982.38,135
2002/7/2,12:34:00,4983.88,4983.88,4983.88,4983.88,133
2002/7/2,12:35:00,4979.90,4979.90,4979.90,4979.90,190
2002/7/2,12:36:00,4983.46,4983.46,4983.46,4983.46,169
2002/7/2,12:37:00,4979.78,4979.78,4979.78,4979.78,99
2002/7/2,12:38:00,4984.38,4984.38,4984.38,4984.38,132
2002/7/2,12:39:00,4979.69,4979.69,4979.69,4979.69,135
2002/7/2,12:40:00,4984.78,4984.78,4984.78,4984.78,81
2002/7/2,12:41:00,4984.35,4984.35,4984.35,4984.35,80
2002/7/2,12:42:00,4981.71,4981.71,4981.71,4981.71,117
2002/7/2,12:43:00,4978.40,4978.40,4978.40,4978.40,93
2002/7/2,12:44:00,4978.40,4978.40,4978.40,4978.40,80
2002/7/2,12:45:00,4978.70,4978.70,4978.70,4978.70,86
2002/7/2,12:46:00,4975.74,4975.74,4975.74,4975.74,147
2002/7/2,12:47:00,4973.82,4973.82,4973.82,4973.82,137
2002/7/2,12:48:00,4965.59,4965.59,4965.59,4965.59,88
2002/7/2,12:49:00,4965.50,4965.50,4965.50,4965.50,100
2002/7/2,12:50:00,4967.99,4967.99,4967.99,4967.99,121
2002/7/2,12:51:00,4962.25,4962.25,4962.25,4962.25,104
2002/7/2,12:52:00,4960.62,4960.62,4960.62,4960.62,80
2002/7/2,12:53:00,4961.76,4961.76,4961.76,4961.76,149
2002/7/2,12:54:00,4966.89,4966.89,4966.89,4966.89,120
2002/7/2,12:55:00,4962.17,4962.17,4962.17,4962.17,82
2002/7/2,12:56:00,4963.62,4963.62,4963.62,4963.62,84
2002/7/2,12:57:00,4959.05,4959.05,4959.05,4959.05,113
2002/7/2,12:58:00,4961.63,4961.63,4961.63,4961.63,84
2002/7/2,12:59:00,4969.49,4969.49,4969.49,4969.49,69
2002/7/2,13:00:00,4968.28,4968.28,4968.28,4968.28,109
2002/7/2,13:01:00,4969.33,4969.33,4969.33,4969.33,88
2002/7/2,13:02:00,4965.43,4965.43,4965.43,4965.43,96
2002/7/2,13:03:00,4970.63,4970.63,4970.63,4970.63,87
2002/7/2,13:04:00,4972.95,4972.95,4972.95,4972.95,131
2002/7/2,13:05:00,4972.52,4972.52,4972.52,4972.52,97
2002/7/2,13:06:00,4975.41,4975.41,4975.41,4975.41,66
2002/7/2,13:07:00,4976.65,4976.65,4976.65,4976.65,119
2002/7/2,13:08:00,4976.80,4976.80,4976.80,4976.80,168
2002/7/2,13:09:00,4979.90,4979.90,4979.90,4979.90,130
2002/7/2,13:10:00,4980.77,4980.77,4980.77,4980.77,101
2002/7/2,13:11:00,4984.39,4984.39,4984.39,4984.39,173
2002/7/2,13:12:00,4990.07,4990.07,4990.07,4990.07,245
2002/7/2,13:13:00,4989.44,4989.44,4989.44,4989.44,167
2002/7/2,13:14:00,4989.03,4989.03,4989.03,4989.03,206
2002/7/2,13:15:00,4988.49,4988.49,4988.49,4988.49,260
2002/7/2,13:16:00,4989.43,4989.43,4989.43,4989.43,166
2002/7/2,13:17:00,4993.15,4993.15,4993.15,4993.15,152
2002/7/2,13:18:00,4986.65,4986.65,4986.65,4986.65,194
2002/7/2,13:19:00,4991.36,4991.36,4991.36,4991.36,226
2002/7/2,13:20:00,4986.24,4986.24,4986.24,4986.24,157
2002/7/2,13:21:00,4989.62,4989.62,4989.62,4989.62,146
2002/7/2,13:22:00,4988.22,4988.22,4988.22,4988.22,256
2002/7/2,13:23:00,4986.40,4986.40,4986.40,4986.40,275
2002/7/2,13:24:00,4989.03,4989.03,4989.03,4989.03,225
2002/7/2,13:25:00,4993.14,4993.14,4993.14,4993.14,245
2002/7/2,13:26:00,4993.14,4993.14,4993.14,4993.14,437
2002/7/2,13:27:00,4993.14,4993.14,4993.14,4993.14,0
2002/7/2,13:28:00,4993.14,4993.14,4993.14,4993.14,0
2002/7/2,13:29:00,4993.14,4993.14,4993.14,4993.14,0
2002/7/2,13:30:00,4995.08,4995.08,4995.08,4995.08,1227
2002/7/3,09:00:00,4995.08,4995.08,4995.08,4995.08,0
2002/7/3,09:01:00,4901.70,4901.70,4901.70,4901.70,0
2002/7/3,09:02:00,4891.54,4891.54,4891.54,4891.54,1846
2002/7/3,09:03:00,4894.05,4894.05,4894.05,4894.05,239
2002/7/3,09:04:00,4884.73,4884.73,4884.73,4884.73,256
2002/7/3,09:05:00,4882.98,4882.98,4882.98,4882.98,339
2002/7/3,09:06:00,4881.50,4881.50,4881.50,4881.50,356
2002/7/3,09:07:00,4883.09,4883.09,4883.09,4883.09,395
2002/7/3,09:08:00,4869.36,4869.36,4869.36,4869.36,368
2002/7/3,09:09:00,4865.52,4865.52,4865.52,4865.52,520
2002/7/3,09:10:00,4858.51,4858.51,4858.51,4858.51,500
2002/7/3,09:11:00,4852.56,4852.56,4852.56,4852.56,384
2002/7/3,09:12:00,4837.25,4837.25,4837.25,4837.25,420
2002/7/3,09:13:00,4831.79,4831.79,4831.79,4831.79,643
2002/7/3,09:14:00,4824.16,4824.16,4824.16,4824.16,587
2002/7/3,09:15:00,4822.82,4822.82,4822.82,4822.82,608
2002/7/3,09:16:00,4817.51,4817.51,4817.51,4817.51,793
2002/7/3,09:17:00,4814.34,4814.34,4814.34,4814.34,729
2002/7/3,09:18:00,4811.93,4811.93,4811.93,4811.93,401
2002/7/3,09:19:00,4809.29,4809.29,4809.29,4809.29,435
2002/7/3,09:20:00,4808.23,4808.23,4808.23,4808.23,505
2002/7/3,09:21:00,4808.16,4808.16,4808.16,4808.16,400
2002/7/3,09:22:00,4810.05,4810.05,4810.05,4810.05,269
2002/7/3,09:23:00,4814.77,4814.77,4814.77,4814.77,351
2002/7/3,09:24:00,4813.82,4813.82,4813.82,4813.82,382
2002/7/3,09:25:00,4815.96,4815.96,4815.96,4815.96,258
2002/7/3,09:26:00,4819.38,4819.38,4819.38,4819.38,191
2002/7/3,09:27:00,4821.41,4821.41,4821.41,4821.41,303
2002/7/3,09:28:00,4822.26,4822.26,4822.26,4822.26,245
2002/7/3,09:29:00,4826.82,4826.82,4826.82,4826.82,239
2002/7/3,09:30:00,4832.50,4832.50,4832.50,4832.50,227
2002/7/3,09:31:00,4838.82,4838.82,4838.82,4838.82,383
2002/7/3,09:32:00,4841.19,4841.19,4841.19,4841.19,254
2002/7/3,09:33:00,4851.73,4851.73,4851.73,4851.73,245
2002/7/3,09:34:00,4855.97,4855.97,4855.97,4855.97,356
2002/7/3,09:35:00,4858.64,4858.64,4858.64,4858.64,294
2002/7/3,09:36:00,4861.83,4861.83,4861.83,4861.83,190
2002/7/3,09:37:00,4866.23,4866.23,4866.23,4866.23,187
2002/7/3,09:38:00,4867.38,4867.38,4867.38,4867.38,294
2002/7/3,09:39:00,4869.61,4869.61,4869.61,4869.61,211
2002/7/3,09:40:00,4868.70,4868.70,4868.70,4868.70,222
2002/7/3,09:41:00,4869.05,4869.05,4869.05,4869.05,201
2002/7/3,09:42:00,4868.46,4868.46,4868.46,4868.46,285
2002/7/3,09:43:00,4862.04,4862.04,4862.04,4862.04,184
2002/7/3,09:44:00,4861.67,4861.67,4861.67,4861.67,175
2002/7/3,09:45:00,4860.45,4860.45,4860.45,4860.45,289
2002/7/3,09:46:00,4860.90,4860.90,4860.90,4860.90,217
2002/7/3,09:47:00,4860.15,4860.15,4860.15,4860.15,119
2002/7/3,09:48:00,4857.64,4857.64,4857.64,4857.64,177
2002/7/3,09:49:00,4857.26,4857.26,4857.26,4857.26,236
2002/7/3,09:50:00,4859.76,4859.76,4859.76,4859.76,155
2002/7/3,09:51:00,4860.13,4860.13,4860.13,4860.13,125
2002/7/3,09:52:00,4863.77,4863.77,4863.77,4863.77,156
2002/7/3,09:53:00,4865.20,4865.20,4865.20,4865.20,236
2002/7/3,09:54:00,4864.31,4864.31,4864.31,4864.31,188
2002/7/3,09:55:00,4867.10,4867.10,4867.10,4867.10,134
2002/7/3,09:56:00,4870.13,4870.13,4870.13,4870.13,276
2002/7/3,09:57:00,4871.15,4871.15,4871.15,4871.15,246
2002/7/3,09:58:00,4874.90,4874.90,4874.90,4874.90,199
2002/7/3,09:59:00,4880.06,4880.06,4880.06,4880.06,213
2002/7/3,10:00:00,4886.12,4886.12,4886.12,4886.12,333
2002/7/3,10:01:00,4889.65,4889.65,4889.65,4889.65,241
2002/7/3,10:02:00,4894.23,4894.23,4894.23,4894.23,191
2002/7/3,10:03:00,4896.93,4896.93,4896.93,4896.93,289
2002/7/3,10:04:00,4890.61,4890.61,4890.61,4890.61,263
2002/7/3,10:05:00,4888.76,4888.76,4888.76,4888.76,231
2002/7/3,10:06:00,4897.65,4897.65,4897.65,4897.65,236
2002/7/3,10:07:00,4899.17,4899.17,4899.17,4899.17,338
2002/7/3,10:08:00,4897.63,4897.63,4897.63,4897.63,311
2002/7/3,10:09:00,4903.71,4903.71,4903.71,4903.71,218
2002/7/3,10:10:00,4906.91,4906.91,4906.91,4906.91,207
2002/7/3,10:11:00,4910.29,4910.29,4910.29,4910.29,313
2002/7/3,10:12:00,4911.37,4911.37,4911.37,4911.37,188
2002/7/3,10:13:00,4908.03,4908.03,4908.03,4908.03,141
2002/7/3,10:14:00,4910.26,4910.26,4910.26,4910.26,279
2002/7/3,10:15:00,4902.81,4902.81,4902.81,4902.81,195
2002/7/3,10:16:00,4908.31,4908.31,4908.31,4908.31,151
2002/7/3,10:17:00,4897.50,4897.50,4897.50,4897.50,176
2002/7/3,10:18:00,4893.32,4893.32,4893.32,4893.32,255
2002/7/3,10:19:00,4895.52,4895.52,4895.52,4895.52,232
2002/7/3,10:20:00,4894.63,4894.63,4894.63,4894.63,142
2002/7/3,10:21:00,4895.54,4895.54,4895.54,4895.54,252
2002/7/3,10:22:00,4893.81,4893.81,4893.81,4893.81,219
2002/7/3,10:23:00,4894.71,4894.71,4894.71,4894.71,150
2002/7/3,10:24:00,4900.97,4900.97,4900.97,4900.97,127
2002/7/3,10:25:00,4900.53,4900.53,4900.53,4900.53,241
2002/7/3,10:26:00,4902.08,4902.08,4902.08,4902.08,158
2002/7/3,10:27:00,4904.15,4904.15,4904.15,4904.15,127
2002/7/3,10:28:00,4907.29,4907.29,4907.29,4907.29,184
2002/7/3,10:29:00,4908.99,4908.99,4908.99,4908.99,276
2002/7/3,10:30:00,4913.87,4913.87,4913.87,4913.87,154
2002/7/3,10:31:00,4919.16,4919.16,4919.16,4919.16,153
2002/7/3,10:32:00,4918.51,4918.51,4918.51,4918.51,301
2002/7/3,10:33:00,4921.43,4921.43,4921.43,4921.43,219
2002/7/3,10:34:00,4925.22,4925.22,4925.22,4925.22,196
2002/7/3,10:35:00,4924.71,4924.71,4924.71,4924.71,194
2002/7/3,10:36:00,4927.09,4927.09,4927.09,4927.09,299
2002/7/3,10:37:00,4926.91,4926.91,4926.91,4926.91,222
2002/7/3,10:38:00,4929.94,4929.94,4929.94,4929.94,184
2002/7/3,10:39:00,4928.80,4928.80,4928.80,4928.80,250
2002/7/3,10:40:00,4927.95,4927.95,4927.95,4927.95,260
2002/7/3,10:41:00,4921.18,4921.18,4921.18,4921.18,177
2002/7/3,10:42:00,4919.74,4919.74,4919.74,4919.74,207
2002/7/3,10:43:00,4917.98,4917.98,4917.98,4917.98,264
2002/7/3,10:44:00,4918.27,4918.27,4918.27,4918.27,252
2002/7/3,10:45:00,4917.05,4917.05,4917.05,4917.05,145
2002/7/3,10:46:00,4920.91,4920.91,4920.91,4920.91,174
2002/7/3,10:47:00,4921.87,4921.87,4921.87,4921.87,290
2002/7/3,10:48:00,4923.91,4923.91,4923.91,4923.91,163
2002/7/3,10:49:00,4923.52,4923.52,4923.52,4923.52,119
2002/7/3,10:50:00,4925.83,4925.83,4925.83,4925.83,189
2002/7/3,10:51:00,4927.69,4927.69,4927.69,4927.69,193
2002/7/3,10:52:00,4928.27,4928.27,4928.27,4928.27,134
2002/7/3,10:53:00,4931.69,4931.69,4931.69,4931.69,108
2002/7/3,10:54:00,4933.02,4933.02,4933.02,4933.02,162
2002/7/3,10:55:00,4934.61,4934.61,4934.61,4934.61,150
2002/7/3,10:56:00,4938.08,4938.08,4938.08,4938.08,135
2002/7/3,10:57:00,4940.58,4940.58,4940.58,4940.58,198
2002/7/3,10:58:00,4943.97,4943.97,4943.97,4943.97,234
2002/7/3,10:59:00,4951.21,4951.21,4951.21,4951.21,206
2002/7/3,11:00:00,4955.04,4955.04,4955.04,4955.04,255
2002/7/3,11:01:00,4960.29,4960.29,4960.29,4960.29,508
2002/7/3,11:02:00,4968.36,4968.36,4968.36,4968.36,525
2002/7/3,11:03:00,4974.73,4974.73,4974.73,4974.73,460
2002/7/3,11:04:00,4979.25,4979.25,4979.25,4979.25,399
2002/7/3,11:05:00,4983.89,4983.89,4983.89,4983.89,535
2002/7/3,11:06:00,4983.72,4983.72,4983.72,4983.72,404
2002/7/3,11:07:00,4987.13,4987.13,4987.13,4987.13,359
2002/7/3,11:08:00,4991.01,4991.01,4991.01,4991.01,513
2002/7/3,11:09:00,4989.98,4989.98,4989.98,4989.98,450
2002/7/3,11:10:00,4991.55,4991.55,4991.55,4991.55,298
2002/7/3,11:11:00,4990.22,4990.22,4990.22,4990.22,361
2002/7/3,11:12:00,4991.90,4991.90,4991.90,4991.90,507
2002/7/3,11:13:00,4989.87,4989.87,4989.87,4989.87,365
2002/7/3,11:14:00,4990.45,4990.45,4990.45,4990.45,286
2002/7/3,11:15:00,4988.65,4988.65,4988.65,4988.65,330
2002/7/3,11:16:00,4981.16,4981.16,4981.16,4981.16,354
2002/7/3,11:17:00,4977.39,4977.39,4977.39,4977.39,255
2002/7/3,11:18:00,4972.07,4972.07,4972.07,4972.07,230
2002/7/3,11:19:00,4970.24,4970.24,4970.24,4970.24,344
2002/7/3,11:20:00,4966.97,4966.97,4966.97,4966.97,308
2002/7/3,11:21:00,4963.62,4963.62,4963.62,4963.62,238
2002/7/3,11:22:00,4961.45,4961.45,4961.45,4961.45,206
2002/7/3,11:23:00,4958.71,4958.71,4958.71,4958.71,248
2002/7/3,11:24:00,4956.82,4956.82,4956.82,4956.82,148
2002/7/3,11:25:00,4957.22,4957.22,4957.22,4957.22,153
2002/7/3,11:26:00,4957.50,4957.50,4957.50,4957.50,209
2002/7/3,11:27:00,4958.38,4958.38,4958.38,4958.38,148
2002/7/3,11:28:00,4961.22,4961.22,4961.22,4961.22,115
2002/7/3,11:29:00,4971.03,4971.03,4971.03,4971.03,140
2002/7/3,11:30:00,4975.17,4975.17,4975.17,4975.17,227
2002/7/3,11:31:00,4979.12,4979.12,4979.12,4979.12,169
2002/7/3,11:32:00,4975.92,4975.92,4975.92,4975.92,189
2002/7/3,11:33:00,4989.40,4989.40,4989.40,4989.40,264
2002/7/3,11:34:00,4997.63,4997.63,4997.63,4997.63,389
2002/7/3,11:35:00,4997.45,4997.45,4997.45,4997.45,259
2002/7/3,11:36:00,4996.73,4996.73,4996.73,4996.73,212
2002/7/3,11:37:00,4997.06,4997.06,4997.06,4997.06,348
2002/7/3,11:38:00,4996.41,4996.41,4996.41,4996.41,287
2002/7/3,11:39:00,4996.17,4996.17,4996.17,4996.17,149
2002/7/3,11:40:00,4995.43,4995.43,4995.43,4995.43,175
2002/7/3,11:41:00,5000.48,5000.48,5000.48,5000.48,224
2002/7/3,11:42:00,4994.44,4994.44,4994.44,4994.44,149
2002/7/3,11:43:00,4994.73,4994.73,4994.73,4994.73,106
2002/7/3,11:44:00,4999.10,4999.10,4999.10,4999.10,202
2002/7/3,11:45:00,4994.97,4994.97,4994.97,4994.97,191
2002/7/3,11:46:00,4995.05,4995.05,4995.05,4995.05,94
2002/7/3,11:47:00,4991.30,4991.30,4991.30,4991.30,112
2002/7/3,11:48:00,4992.86,4992.86,4992.86,4992.86,206
2002/7/3,11:49:00,4990.25,4990.25,4990.25,4990.25,167
2002/7/3,11:50:00,4989.93,4989.93,4989.93,4989.93,112
2002/7/3,11:51:00,4986.86,4986.86,4986.86,4986.86,151
2002/7/3,11:52:00,4983.38,4983.38,4983.38,4983.38,157
2002/7/3,11:53:00,4984.03,4984.03,4984.03,4984.03,93
2002/7/3,11:54:00,4983.26,4983.26,4983.26,4983.26,86
2002/7/3,11:55:00,4976.15,4976.15,4976.15,4976.15,138
2002/7/3,11:56:00,4980.68,4980.68,4980.68,4980.68,134
2002/7/3,11:57:00,4979.27,4979.27,4979.27,4979.27,90
2002/7/3,11:58:00,4976.12,4976.12,4976.12,4976.12,105
2002/7/3,11:59:00,4976.10,4976.10,4976.10,4976.10,199
2002/7/3,12:00:00,4974.95,4974.95,4974.95,4974.95,89
2002/7/3,12:01:00,4969.32,4969.32,4969.32,4969.32,91
2002/7/3,12:02:00,4968.80,4968.80,4968.80,4968.80,135
2002/7/3,12:03:00,4968.94,4968.94,4968.94,4968.94,192
2002/7/3,12:04:00,4969.71,4969.71,4969.71,4969.71,84
2002/7/3,12:05:00,4967.13,4967.13,4967.13,4967.13,90
2002/7/3,12:06:00,4967.77,4967.77,4967.77,4967.77,134
2002/7/3,12:07:00,4973.49,4973.49,4973.49,4973.49,92
2002/7/3,12:08:00,4978.41,4978.41,4978.41,4978.41,91
2002/7/3,12:09:00,4982.97,4982.97,4982.97,4982.97,135
2002/7/3,12:10:00,4991.48,4991.48,4991.48,4991.48,230
2002/7/3,12:11:00,4995.36,4995.36,4995.36,4995.36,213
2002/7/3,12:12:00,5005.91,5005.91,5005.91,5005.91,259
2002/7/3,12:13:00,5007.95,5007.95,5007.95,5007.95,337
2002/7/3,12:14:00,5011.85,5011.85,5011.85,5011.85,324
2002/7/3,12:15:00,5017.25,5017.25,5017.25,5017.25,203
2002/7/3,12:16:00,5019.76,5019.76,5019.76,5019.76,247
2002/7/3,12:17:00,5023.20,5023.20,5023.20,5023.20,267
2002/7/3,12:18:00,5026.53,5026.53,5026.53,5026.53,249
2002/7/3,12:19:00,5025.47,5025.47,5025.47,5025.47,173
2002/7/3,12:20:00,5027.48,5027.48,5027.48,5027.48,179
2002/7/3,12:21:00,5030.35,5030.35,5030.35,5030.35,373
2002/7/3,12:22:00,5036.23,5036.23,5036.23,5036.23,338
2002/7/3,12:23:00,5037.65,5037.65,5037.65,5037.65,300
2002/7/3,12:24:00,5038.71,5038.71,5038.71,5038.71,518
2002/7/3,12:25:00,5043.06,5043.06,5043.06,5043.06,400
2002/7/3,12:26:00,5040.86,5040.86,5040.86,5040.86,319
2002/7/3,12:27:00,5047.48,5047.48,5047.48,5047.48,283
2002/7/3,12:28:00,5041.71,5041.71,5041.71,5041.71,338
2002/7/3,12:29:00,5046.27,5046.27,5046.27,5046.27,234
2002/7/3,12:30:00,5050.21,5050.21,5050.21,5050.21,180
2002/7/3,12:31:00,5050.92,5050.92,5050.92,5050.92,250
2002/7/3,12:32:00,5052.55,5052.55,5052.55,5052.55,319
2002/7/3,12:33:00,5054.25,5054.25,5054.25,5054.25,215
2002/7/3,12:34:00,5051.24,5051.24,5051.24,5051.24,186
2002/7/3,12:35:00,5050.39,5050.39,5050.39,5050.39,339
2002/7/3,12:36:00,5045.50,5045.50,5045.50,5045.50,293
2002/7/3,12:37:00,5044.99,5044.99,5044.99,5044.99,214
2002/7/3,12:38:00,5037.55,5037.55,5037.55,5037.55,246
2002/7/3,12:39:00,5035.18,5035.18,5035.18,5035.18,361
2002/7/3,12:40:00,5032.65,5032.65,5032.65,5032.65,241
2002/7/3,12:41:00,5031.55,5031.55,5031.55,5031.55,168
2002/7/3,12:42:00,5027.81,5027.81,5027.81,5027.81,270
2002/7/3,12:43:00,5026.21,5026.21,5026.21,5026.21,242
2002/7/3,12:44:00,5020.54,5020.54,5020.54,5020.54,218
2002/7/3,12:45:00,5018.60,5018.60,5018.60,5018.60,179
2002/7/3,12:46:00,5022.60,5022.60,5022.60,5022.60,266
2002/7/3,12:47:00,5022.58,5022.58,5022.58,5022.58,159
2002/7/3,12:48:00,5020.95,5020.95,5020.95,5020.95,143
2002/7/3,12:49:00,5019.87,5019.87,5019.87,5019.87,169
2002/7/3,12:50:00,5018.27,5018.27,5018.27,5018.27,161
2002/7/3,12:51:00,5022.10,5022.10,5022.10,5022.10,109
2002/7/3,12:52:00,5019.86,5019.86,5019.86,5019.86,95
2002/7/3,12:53:00,5027.76,5027.76,5027.76,5027.76,147
2002/7/3,12:54:00,5023.00,5023.00,5023.00,5023.00,139
2002/7/3,12:55:00,5025.04,5025.04,5025.04,5025.04,120
2002/7/3,12:56:00,5033.65,5033.65,5033.65,5033.65,175
2002/7/3,12:57:00,5032.83,5032.83,5032.83,5032.83,262
2002/7/3,12:58:00,5034.12,5034.12,5034.12,5034.12,222
2002/7/3,12:59:00,5032.17,5032.17,5032.17,5032.17,193
2002/7/3,13:00:00,5034.50,5034.50,5034.50,5034.50,361
2002/7/3,13:01:00,5036.52,5036.52,5036.52,5036.52,349
2002/7/3,13:02:00,5037.16,5037.16,5037.16,5037.16,234
2002/7/3,13:03:00,5042.10,5042.10,5042.10,5042.10,184
2002/7/3,13:04:00,5037.59,5037.59,5037.59,5037.59,260
2002/7/3,13:05:00,5037.26,5037.26,5037.26,5037.26,189
2002/7/3,13:06:00,5041.88,5041.88,5041.88,5041.88,161
2002/7/3,13:07:00,5033.82,5033.82,5033.82,5033.82,179
2002/7/3,13:08:00,5033.68,5033.68,5033.68,5033.68,241
2002/7/3,13:09:00,5034.25,5034.25,5034.25,5034.25,160
2002/7/3,13:10:00,5031.75,5031.75,5031.75,5031.75,165
2002/7/3,13:11:00,5028.87,5028.87,5028.87,5028.87,233
2002/7/3,13:12:00,5027.94,5027.94,5027.94,5027.94,241
2002/7/3,13:13:00,5024.37,5024.37,5024.37,5024.37,188
2002/7/3,13:14:00,5021.95,5021.95,5021.95,5021.95,165
2002/7/3,13:15:00,5019.95,5019.95,5019.95,5019.95,260
2002/7/3,13:16:00,5020.17,5020.17,5020.17,5020.17,192
2002/7/3,13:17:00,5016.75,5016.75,5016.75,5016.75,185
2002/7/3,13:18:00,5015.87,5015.87,5015.87,5015.87,202
2002/7/3,13:19:00,5010.73,5010.73,5010.73,5010.73,276
2002/7/3,13:20:00,5012.74,5012.74,5012.74,5012.74,190
2002/7/3,13:21:00,5012.83,5012.83,5012.83,5012.83,199
2002/7/3,13:22:00,5017.00,5017.00,5017.00,5017.00,306
2002/7/3,13:23:00,5026.53,5026.53,5026.53,5026.53,269
2002/7/3,13:24:00,5028.24,5028.24,5028.24,5028.24,245
2002/7/3,13:25:00,5032.76,5032.76,5032.76,5032.76,325
2002/7/3,13:26:00,5032.76,5032.76,5032.76,5032.76,542
2002/7/3,13:27:00,5032.76,5032.76,5032.76,5032.76,0
2002/7/3,13:28:00,5032.76,5032.76,5032.76,5032.76,0
2002/7/3,13:29:00,5032.76,5032.76,5032.76,5032.76,0
2002/7/3,13:30:00,5047.82,5047.82,5047.82,5047.82,1477
2002/7/4,09:00:00,5047.82,5047.82,5047.82,5047.82,0
2002/7/4,09:01:00,5064.43,5064.43,5064.43,5064.43,0
2002/7/4,09:02:00,5069.90,5069.90,5069.90,5069.90,1700
2002/7/4,09:03:00,5066.92,5066.92,5066.92,5066.92,476
2002/7/4,09:04:00,5068.91,5068.91,5068.91,5068.91,465
2002/7/4,09:05:00,5058.34,5058.34,5058.34,5058.34,619
2002/7/4,09:06:00,5054.96,5054.96,5054.96,5054.96,697
2002/7/4,09:07:00,5050.99,5050.99,5050.99,5050.99,610
2002/7/4,09:08:00,5043.34,5043.34,5043.34,5043.34,478
2002/7/4,09:09:00,5037.39,5037.39,5037.39,5037.39,635
2002/7/4,09:10:00,5033.64,5033.64,5033.64,5033.64,540
2002/7/4,09:11:00,5031.60,5031.60,5031.60,5031.60,387
2002/7/4,09:12:00,5029.79,5029.79,5029.79,5029.79,384
2002/7/4,09:13:00,5024.44,5024.44,5024.44,5024.44,543
2002/7/4,09:14:00,5025.26,5025.26,5025.26,5025.26,353
2002/7/4,09:15:00,5029.15,5029.15,5029.15,5029.15,316
2002/7/4,09:16:00,5034.57,5034.57,5034.57,5034.57,443
2002/7/4,09:17:00,5044.07,5044.07,5044.07,5044.07,500
2002/7/4,09:18:00,5049.73,5049.73,5049.73,5049.73,352
2002/7/4,09:19:00,5056.84,5056.84,5056.84,5056.84,348
2002/7/4,09:20:00,5062.08,5062.08,5062.08,5062.08,732
2002/7/4,09:21:00,5064.39,5064.39,5064.39,5064.39,526
2002/7/4,09:22:00,5070.47,5070.47,5070.47,5070.47,472
2002/7/4,09:23:00,5077.58,5077.58,5077.58,5077.58,558
2002/7/4,09:24:00,5088.60,5088.60,5088.60,5088.60,794
2002/7/4,09:25:00,5094.23,5094.23,5094.23,5094.23,511
2002/7/4,09:26:00,5101.00,5101.00,5101.00,5101.00,446
2002/7/4,09:27:00,5104.70,5104.70,5104.70,5104.70,785
2002/7/4,09:28:00,5111.89,5111.89,5111.89,5111.89,733
2002/7/4,09:29:00,5106.94,5106.94,5106.94,5106.94,550
2002/7/4,09:30:00,5100.68,5100.68,5100.68,5100.68,531
2002/7/4,09:31:00,5094.39,5094.39,5094.39,5094.39,771
2002/7/4,09:32:00,5091.99,5091.99,5091.99,5091.99,510
2002/7/4,09:33:00,5081.65,5081.65,5081.65,5081.65,342
2002/7/4,09:34:00,5077.19,5077.19,5077.19,5077.19,398
2002/7/4,09:35:00,5084.16,5084.16,5084.16,5084.16,380
2002/7/4,09:36:00,5082.90,5082.90,5082.90,5082.90,262
2002/7/4,09:37:00,5083.65,5083.65,5083.65,5083.65,246
2002/7/4,09:38:00,5087.30,5087.30,5087.30,5087.30,348
2002/7/4,09:39:00,5089.02,5089.02,5089.02,5089.02,355
2002/7/4,09:40:00,5092.80,5092.80,5092.80,5092.80,290
2002/7/4,09:41:00,5093.52,5093.52,5093.52,5093.52,352
2002/7/4,09:42:00,5095.92,5095.92,5095.92,5095.92,579
2002/7/4,09:43:00,5102.57,5102.57,5102.57,5102.57,362
2002/7/4,09:44:00,5105.37,5105.37,5105.37,5105.37,380
2002/7/4,09:45:00,5113.55,5113.55,5113.55,5113.55,429
2002/7/4,09:46:00,5116.91,5116.91,5116.91,5116.91,426
2002/7/4,09:47:00,5118.11,5118.11,5118.11,5118.11,270
2002/7/4,09:48:00,5122.36,5122.36,5122.36,5122.36,331
2002/7/4,09:49:00,5124.19,5124.19,5124.19,5124.19,483
2002/7/4,09:50:00,5125.74,5125.74,5125.74,5125.74,337
2002/7/4,09:51:00,5124.65,5124.65,5124.65,5124.65,345
2002/7/4,09:52:00,5117.50,5117.50,5117.50,5117.50,420
2002/7/4,09:53:00,5111.83,5111.83,5111.83,5111.83,521
2002/7/4,09:54:00,5107.09,5107.09,5107.09,5107.09,389
2002/7/4,09:55:00,5103.61,5103.61,5103.61,5103.61,318
2002/7/4,09:56:00,5099.24,5099.24,5099.24,5099.24,450
2002/7/4,09:57:00,5102.44,5102.44,5102.44,5102.44,432
2002/7/4,09:58:00,5101.79,5101.79,5101.79,5101.79,210
2002/7/4,09:59:00,5101.44,5101.44,5101.44,5101.44,233
2002/7/4,10:00:00,5101.67,5101.67,5101.67,5101.67,300
2002/7/4,10:01:00,5101.86,5101.86,5101.86,5101.86,203
2002/7/4,10:02:00,5103.07,5103.07,5103.07,5103.07,150
2002/7/4,10:03:00,5103.49,5103.49,5103.49,5103.49,215
2002/7/4,10:04:00,5103.60,5103.60,5103.60,5103.60,215
2002/7/4,10:05:00,5100.66,5100.66,5100.66,5100.66,150
2002/7/4,10:06:00,5104.09,5104.09,5104.09,5104.09,166
2002/7/4,10:07:00,5106.61,5106.61,5106.61,5106.61,319
2002/7/4,10:08:00,5106.82,5106.82,5106.82,5106.82,199
2002/7/4,10:09:00,5110.22,5110.22,5110.22,5110.22,172
2002/7/4,10:10:00,5113.05,5113.05,5113.05,5113.05,274
2002/7/4,10:11:00,5115.53,5115.53,5115.53,5115.53,274
2002/7/4,10:12:00,5117.45,5117.45,5117.45,5117.45,265
2002/7/4,10:13:00,5120.44,5120.44,5120.44,5120.44,221
2002/7/4,10:14:00,5127.25,5127.25,5127.25,5127.25,420
2002/7/4,10:15:00,5124.64,5124.64,5124.64,5124.64,323
2002/7/4,10:16:00,5132.25,5132.25,5132.25,5132.25,281
2002/7/4,10:17:00,5127.25,5127.25,5127.25,5127.25,269
2002/7/4,10:18:00,5133.64,5133.64,5133.64,5133.64,387
2002/7/4,10:19:00,5123.24,5123.24,5123.24,5123.24,307
2002/7/4,10:20:00,5128.59,5128.59,5128.59,5128.59,276
2002/7/4,10:21:00,5119.60,5119.60,5119.60,5119.60,311
2002/7/4,10:22:00,5121.20,5121.20,5121.20,5121.20,302
2002/7/4,10:23:00,5114.64,5114.64,5114.64,5114.64,259
2002/7/4,10:24:00,5111.53,5111.53,5111.53,5111.53,220
2002/7/4,10:25:00,5104.95,5104.95,5104.95,5104.95,349
2002/7/4,10:26:00,5108.09,5108.09,5108.09,5108.09,246
2002/7/4,10:27:00,5101.92,5101.92,5101.92,5101.92,195
2002/7/4,10:28:00,5102.50,5102.50,5102.50,5102.50,230
2002/7/4,10:29:00,5101.44,5101.44,5101.44,5101.44,310
2002/7/4,10:30:00,5099.63,5099.63,5099.63,5099.63,173
2002/7/4,10:31:00,5098.71,5098.71,5098.71,5098.71,182
2002/7/4,10:32:00,5099.51,5099.51,5099.51,5099.51,284
2002/7/4,10:33:00,5100.64,5100.64,5100.64,5100.64,189
2002/7/4,10:34:00,5099.61,5099.61,5099.61,5099.61,136
2002/7/4,10:35:00,5100.57,5100.57,5100.57,5100.57,159
2002/7/4,10:36:00,5099.48,5099.48,5099.48,5099.48,201
2002/7/4,10:37:00,5100.62,5100.62,5100.62,5100.62,125
2002/7/4,10:38:00,5103.71,5103.71,5103.71,5103.71,104
2002/7/4,10:39:00,5098.39,5098.39,5098.39,5098.39,156
2002/7/4,10:40:00,5102.85,5102.85,5102.85,5102.85,147
2002/7/4,10:41:00,5102.98,5102.98,5102.98,5102.98,104
2002/7/4,10:42:00,5104.06,5104.06,5104.06,5104.06,96
2002/7/4,10:43:00,5105.23,5105.23,5105.23,5105.23,183
2002/7/4,10:44:00,5107.53,5107.53,5107.53,5107.53,158
2002/7/4,10:45:00,5105.49,5105.49,5105.49,5105.49,125
2002/7/4,10:46:00,5109.78,5109.78,5109.78,5109.78,164
2002/7/4,10:47:00,5110.59,5110.59,5110.59,5110.59,306
2002/7/4,10:48:00,5113.49,5113.49,5113.49,5113.49,194
2002/7/4,10:49:00,5114.37,5114.37,5114.37,5114.37,154
2002/7/4,10:50:00,5115.94,5115.94,5115.94,5115.94,242
2002/7/4,10:51:00,5115.66,5115.66,5115.66,5115.66,233
2002/7/4,10:52:00,5117.48,5117.48,5117.48,5117.48,149
2002/7/4,10:53:00,5117.53,5117.53,5117.53,5117.53,169
2002/7/4,10:54:00,5111.49,5111.49,5111.49,5111.49,251
2002/7/4,10:55:00,5115.04,5115.04,5115.04,5115.04,193
2002/7/4,10:56:00,5113.18,5113.18,5113.18,5113.18,170
2002/7/4,10:57:00,5101.11,5101.11,5101.11,5101.11,192
2002/7/4,10:58:00,5107.83,5107.83,5107.83,5107.83,215
2002/7/4,10:59:00,5100.58,5100.58,5100.58,5100.58,164
2002/7/4,11:00:00,5101.77,5101.77,5101.77,5101.77,168
2002/7/4,11:01:00,5092.77,5092.77,5092.77,5092.77,308
2002/7/4,11:02:00,5101.03,5101.03,5101.03,5101.03,218
2002/7/4,11:03:00,5100.31,5100.31,5100.31,5100.31,149
2002/7/4,11:04:00,5099.10,5099.10,5099.10,5099.10,180
2002/7/4,11:05:00,5091.36,5091.36,5091.36,5091.36,217
2002/7/4,11:06:00,5088.98,5088.98,5088.98,5088.98,142
2002/7/4,11:07:00,5088.33,5088.33,5088.33,5088.33,131
2002/7/4,11:08:00,5088.02,5088.02,5088.02,5088.02,185
2002/7/4,11:09:00,5087.18,5087.18,5087.18,5087.18,156
2002/7/4,11:10:00,5086.87,5086.87,5086.87,5086.87,112
2002/7/4,11:11:00,5092.14,5092.14,5092.14,5092.14,101
2002/7/4,11:12:00,5086.58,5086.58,5086.58,5086.58,183
2002/7/4,11:13:00,5086.97,5086.97,5086.97,5086.97,109
2002/7/4,11:14:00,5092.51,5092.51,5092.51,5092.51,103
2002/7/4,11:15:00,5089.36,5089.36,5089.36,5089.36,153
2002/7/4,11:16:00,5095.71,5095.71,5095.71,5095.71,200
2002/7/4,11:17:00,5095.68,5095.68,5095.68,5095.68,149
2002/7/4,11:18:00,5097.62,5097.62,5097.62,5097.62,178
2002/7/4,11:19:00,5100.61,5100.61,5100.61,5100.61,185
2002/7/4,11:20:00,5100.39,5100.39,5100.39,5100.39,118
2002/7/4,11:21:00,5100.66,5100.66,5100.66,5100.66,127
2002/7/4,11:22:00,5102.49,5102.49,5102.49,5102.49,140
2002/7/4,11:23:00,5097.79,5097.79,5097.79,5097.79,156
2002/7/4,11:24:00,5097.51,5097.51,5097.51,5097.51,151
2002/7/4,11:25:00,5100.25,5100.25,5100.25,5100.25,121
2002/7/4,11:26:00,5098.91,5098.91,5098.91,5098.91,184
2002/7/4,11:27:00,5100.33,5100.33,5100.33,5100.33,202
2002/7/4,11:28:00,5101.56,5101.56,5101.56,5101.56,276
2002/7/4,11:29:00,5101.70,5101.70,5101.70,5101.70,199
2002/7/4,11:30:00,5102.41,5102.41,5102.41,5102.41,279
2002/7/4,11:31:00,5097.73,5097.73,5097.73,5097.73,202
2002/7/4,11:32:00,5102.78,5102.78,5102.78,5102.78,140
2002/7/4,11:33:00,5101.59,5101.59,5101.59,5101.59,172
2002/7/4,11:34:00,5100.70,5100.70,5100.70,5100.70,234
2002/7/4,11:35:00,5103.28,5103.28,5103.28,5103.28,127
2002/7/4,11:36:00,5111.78,5111.78,5111.78,5111.78,108
2002/7/4,11:37:00,5111.81,5111.81,5111.81,5111.81,192
2002/7/4,11:38:00,5111.61,5111.61,5111.61,5111.61,176
2002/7/4,11:39:00,5108.98,5108.98,5108.98,5108.98,125
2002/7/4,11:40:00,5115.47,5115.47,5115.47,5115.47,159
2002/7/4,11:41:00,5115.86,5115.86,5115.86,5115.86,155
2002/7/4,11:42:00,5113.41,5113.41,5113.41,5113.41,136
2002/7/4,11:43:00,5111.37,5111.37,5111.37,5111.37,122
2002/7/4,11:44:00,5112.28,5112.28,5112.28,5112.28,221
2002/7/4,11:45:00,5117.70,5117.70,5117.70,5117.70,165
2002/7/4,11:46:00,5118.32,5118.32,5118.32,5118.32,112
2002/7/4,11:47:00,5113.69,5113.69,5113.69,5113.69,119
2002/7/4,11:48:00,5112.72,5112.72,5112.72,5112.72,184
2002/7/4,11:49:00,5113.01,5113.01,5113.01,5113.01,136
2002/7/4,11:50:00,5118.97,5118.97,5118.97,5118.97,127
2002/7/4,11:51:00,5114.81,5114.81,5114.81,5114.81,145
2002/7/4,11:52:00,5120.88,5120.88,5120.88,5120.88,204
2002/7/4,11:53:00,5116.91,5116.91,5116.91,5116.91,141
2002/7/4,11:54:00,5117.15,5117.15,5117.15,5117.15,131
2002/7/4,11:55:00,5116.82,5116.82,5116.82,5116.82,192
2002/7/4,11:56:00,5121.82,5121.82,5121.82,5121.82,190
2002/7/4,11:57:00,5121.18,5121.18,5121.18,5121.18,114
2002/7/4,11:58:00,5119.14,5119.14,5119.14,5119.14,94
2002/7/4,11:59:00,5124.47,5124.47,5124.47,5124.47,198
2002/7/4,12:00:00,5119.33,5119.33,5119.33,5119.33,106
2002/7/4,12:01:00,5125.81,5125.81,5125.81,5125.81,109
2002/7/4,12:02:00,5117.36,5117.36,5117.36,5117.36,127
2002/7/4,12:03:00,5124.29,5124.29,5124.29,5124.29,143
2002/7/4,12:04:00,5117.55,5117.55,5117.55,5117.55,100
2002/7/4,12:05:00,5116.26,5116.26,5116.26,5116.26,111
2002/7/4,12:06:00,5121.19,5121.19,5121.19,5121.19,142
2002/7/4,12:07:00,5110.64,5110.64,5110.64,5110.64,159
2002/7/4,12:08:00,5116.45,5116.45,5116.45,5116.45,153
2002/7/4,12:09:00,5115.53,5115.53,5115.53,5115.53,173
2002/7/4,12:10:00,5109.13,5109.13,5109.13,5109.13,188
2002/7/4,12:11:00,5108.53,5108.53,5108.53,5108.53,125
2002/7/4,12:12:00,5111.56,5111.56,5111.56,5111.56,122
2002/7/4,12:13:00,5107.56,5107.56,5107.56,5107.56,161
2002/7/4,12:14:00,5107.06,5107.06,5107.06,5107.06,168
2002/7/4,12:15:00,5106.21,5106.21,5106.21,5106.21,96
2002/7/4,12:16:00,5112.64,5112.64,5112.64,5112.64,94
2002/7/4,12:17:00,5106.06,5106.06,5106.06,5106.06,165
2002/7/4,12:18:00,5111.39,5111.39,5111.39,5111.39,105
2002/7/4,12:19:00,5113.30,5113.30,5113.30,5113.30,72
2002/7/4,12:20:00,5110.56,5110.56,5110.56,5110.56,153
2002/7/4,12:21:00,5118.71,5118.71,5118.71,5118.71,176
2002/7/4,12:22:00,5115.27,5115.27,5115.27,5115.27,152
2002/7/4,12:23:00,5121.18,5121.18,5121.18,5121.18,137
2002/7/4,12:24:00,5122.50,5122.50,5122.50,5122.50,275
2002/7/4,12:25:00,5123.54,5123.54,5123.54,5123.54,190
2002/7/4,12:26:00,5126.12,5126.12,5126.12,5126.12,180
2002/7/4,12:27:00,5127.99,5127.99,5127.99,5127.99,182
2002/7/4,12:28:00,5129.95,5129.95,5129.95,5129.95,203
2002/7/4,12:29:00,5131.53,5131.53,5131.53,5131.53,145
2002/7/4,12:30:00,5132.98,5132.98,5132.98,5132.98,133
2002/7/4,12:31:00,5132.97,5132.97,5132.97,5132.97,204
2002/7/4,12:32:00,5129.87,5129.87,5129.87,5129.87,242
2002/7/4,12:33:00,5131.36,5131.36,5131.36,5131.36,205
2002/7/4,12:34:00,5130.87,5130.87,5130.87,5130.87,146
2002/7/4,12:35:00,5134.90,5134.90,5134.90,5134.90,250
2002/7/4,12:36:00,5128.39,5128.39,5128.39,5128.39,200
2002/7/4,12:37:00,5132.88,5132.88,5132.88,5132.88,138
2002/7/4,12:38:00,5133.41,5133.41,5133.41,5133.41,141
2002/7/4,12:39:00,5132.54,5132.54,5132.54,5132.54,207
2002/7/4,12:40:00,5131.73,5131.73,5131.73,5131.73,177
2002/7/4,12:41:00,5125.86,5125.86,5125.86,5125.86,170
2002/7/4,12:42:00,5129.47,5129.47,5129.47,5129.47,302
2002/7/4,12:43:00,5122.98,5122.98,5122.98,5122.98,325
2002/7/4,12:44:00,5123.08,5123.08,5123.08,5123.08,187
2002/7/4,12:45:00,5125.62,5125.62,5125.62,5125.62,213
2002/7/4,12:46:00,5120.96,5120.96,5120.96,5120.96,295
2002/7/4,12:47:00,5124.09,5124.09,5124.09,5124.09,308
2002/7/4,12:48:00,5122.64,5122.64,5122.64,5122.64,211
2002/7/4,12:49:00,5113.21,5113.21,5113.21,5113.21,269
2002/7/4,12:50:00,5115.53,5115.53,5115.53,5115.53,381
2002/7/4,12:51:00,5111.97,5111.97,5111.97,5111.97,295
2002/7/4,12:52:00,5112.25,5112.25,5112.25,5112.25,248
2002/7/4,12:53:00,5103.01,5103.01,5103.01,5103.01,361
2002/7/4,12:54:00,5103.47,5103.47,5103.47,5103.47,296
2002/7/4,12:55:00,5102.19,5102.19,5102.19,5102.19,274
2002/7/4,12:56:00,5102.65,5102.65,5102.65,5102.65,206
2002/7/4,12:57:00,5101.23,5101.23,5101.23,5101.23,405
2002/7/4,12:58:00,5101.45,5101.45,5101.45,5101.45,224
2002/7/4,12:59:00,5101.19,5101.19,5101.19,5101.19,158
2002/7/4,13:00:00,5102.90,5102.90,5102.90,5102.90,240
2002/7/4,13:01:00,5102.80,5102.80,5102.80,5102.80,225
2002/7/4,13:02:00,5102.71,5102.71,5102.71,5102.71,153
2002/7/4,13:03:00,5104.18,5104.18,5104.18,5104.18,181
2002/7/4,13:04:00,5104.53,5104.53,5104.53,5104.53,257
2002/7/4,13:05:00,5104.29,5104.29,5104.29,5104.29,176
2002/7/4,13:06:00,5104.38,5104.38,5104.38,5104.38,127
2002/7/4,13:07:00,5102.14,5102.14,5102.14,5102.14,215
2002/7/4,13:08:00,5100.95,5100.95,5100.95,5100.95,279
2002/7/4,13:09:00,5100.13,5100.13,5100.13,5100.13,204
2002/7/4,13:10:00,5097.98,5097.98,5097.98,5097.98,162
2002/7/4,13:11:00,5095.59,5095.59,5095.59,5095.59,330
2002/7/4,13:12:00,5092.47,5092.47,5092.47,5092.47,367
2002/7/4,13:13:00,5092.31,5092.31,5092.31,5092.31,241
2002/7/4,13:14:00,5089.25,5089.25,5089.25,5089.25,290
2002/7/4,13:15:00,5089.47,5089.47,5089.47,5089.47,406
2002/7/4,13:16:00,5091.14,5091.14,5091.14,5091.14,373
2002/7/4,13:17:00,5089.49,5089.49,5089.49,5089.49,249
2002/7/4,13:18:00,5093.82,5093.82,5093.82,5093.82,313
2002/7/4,13:19:00,5095.88,5095.88,5095.88,5095.88,370
2002/7/4,13:20:00,5099.22,5099.22,5099.22,5099.22,269
2002/7/4,13:21:00,5101.84,5101.84,5101.84,5101.84,196
2002/7/4,13:22:00,5105.08,5105.08,5105.08,5105.08,349
2002/7/4,13:23:00,5109.87,5109.87,5109.87,5109.87,348
2002/7/4,13:24:00,5113.77,5113.77,5113.77,5113.77,261
2002/7/4,13:25:00,5122.92,5122.92,5122.92,5122.92,440
2002/7/4,13:26:00,5122.92,5122.92,5122.92,5122.92,732
2002/7/4,13:27:00,5122.92,5122.92,5122.92,5122.92,0
2002/7/4,13:28:00,5122.92,5122.92,5122.92,5122.92,0
2002/7/4,13:29:00,5122.92,5122.92,5122.92,5122.92,0
2002/7/4,13:30:00,5130.80,5130.80,5130.80,5130.80,1715
2002/7/5,09:00:00,5130.80,5130.80,5130.80,5130.80,0
2002/7/5,09:01:00,5146.17,5146.17,5146.17,5146.17,0
2002/7/5,09:02:00,5135.60,5135.60,5135.60,5135.60,2512
2002/7/5,09:03:00,5134.59,5134.59,5134.59,5134.59,480
2002/7/5,09:04:00,5130.86,5130.86,5130.86,5130.86,496
2002/7/5,09:05:00,5122.36,5122.36,5122.36,5122.36,659
2002/7/5,09:06:00,5122.55,5122.55,5122.55,5122.55,650
2002/7/5,09:07:00,5121.15,5121.15,5121.15,5121.15,595
2002/7/5,09:08:00,5117.87,5117.87,5117.87,5117.87,484
2002/7/5,09:09:00,5127.59,5127.59,5127.59,5127.59,636
2002/7/5,09:10:00,5126.29,5126.29,5126.29,5126.29,556
2002/7/5,09:11:00,5133.85,5133.85,5133.85,5133.85,385
2002/7/5,09:12:00,5138.05,5138.05,5138.05,5138.05,423
2002/7/5,09:13:00,5141.11,5141.11,5141.11,5141.11,610
2002/7/5,09:14:00,5153.67,5153.67,5153.67,5153.67,586
2002/7/5,09:15:00,5159.72,5159.72,5159.72,5159.72,472
2002/7/5,09:16:00,5168.04,5168.04,5168.04,5168.04,598
2002/7/5,09:17:00,5172.69,5172.69,5172.69,5172.69,757
2002/7/5,09:18:00,5177.52,5177.52,5177.52,5177.52,741
2002/7/5,09:19:00,5176.59,5176.59,5176.59,5176.59,629
2002/7/5,09:20:00,5172.53,5172.53,5172.53,5172.53,1122
2002/7/5,09:21:00,5177.41,5177.41,5177.41,5177.41,752
2002/7/5,09:22:00,5176.54,5176.54,5176.54,5176.54,477
2002/7/5,09:23:00,5180.20,5180.20,5180.20,5180.20,653
2002/7/5,09:24:00,5178.64,5178.64,5178.64,5178.64,644
2002/7/5,09:25:00,5178.01,5178.01,5178.01,5178.01,496
2002/7/5,09:26:00,5184.90,5184.90,5184.90,5184.90,439
2002/7/5,09:27:00,5179.06,5179.06,5179.06,5179.06,581
2002/7/5,09:28:00,5177.49,5177.49,5177.49,5177.49,565
2002/7/5,09:29:00,5178.90,5178.90,5178.90,5178.90,425
2002/7/5,09:30:00,5176.59,5176.59,5176.59,5176.59,393
2002/7/5,09:31:00,5176.91,5176.91,5176.91,5176.91,588
2002/7/5,09:32:00,5164.27,5164.27,5164.27,5164.27,446
2002/7/5,09:33:00,5171.04,5171.04,5171.04,5171.04,335
2002/7/5,09:34:00,5168.35,5168.35,5168.35,5168.35,489
2002/7/5,09:35:00,5167.35,5167.35,5167.35,5167.35,439
2002/7/5,09:36:00,5167.22,5167.22,5167.22,5167.22,345
2002/7/5,09:37:00,5165.26,5165.26,5165.26,5165.26,304
2002/7/5,09:38:00,5165.21,5165.21,5165.21,5165.21,338
2002/7/5,09:39:00,5159.96,5159.96,5159.96,5159.96,389
2002/7/5,09:40:00,5157.09,5157.09,5157.09,5157.09,293
2002/7/5,09:41:00,5160.55,5160.55,5160.55,5160.55,330
2002/7/5,09:42:00,5160.12,5160.12,5160.12,5160.12,481
2002/7/5,09:43:00,5158.92,5158.92,5158.92,5158.92,423
2002/7/5,09:44:00,5152.44,5152.44,5152.44,5152.44,375
2002/7/5,09:45:00,5150.83,5150.83,5150.83,5150.83,502
2002/7/5,09:46:00,5146.17,5146.17,5146.17,5146.17,365
2002/7/5,09:47:00,5139.17,5139.17,5139.17,5139.17,313
2002/7/5,09:48:00,5141.71,5141.71,5141.71,5141.71,307
2002/7/5,09:49:00,5141.57,5141.57,5141.57,5141.57,387
2002/7/5,09:50:00,5140.57,5140.57,5140.57,5140.57,344
2002/7/5,09:51:00,5139.28,5139.28,5139.28,5139.28,261
2002/7/5,09:52:00,5138.93,5138.93,5138.93,5138.93,362
2002/7/5,09:53:00,5139.19,5139.19,5139.19,5139.19,354
2002/7/5,09:54:00,5139.70,5139.70,5139.70,5139.70,418
2002/7/5,09:55:00,5140.76,5140.76,5140.76,5140.76,315
2002/7/5,09:56:00,5146.47,5146.47,5146.47,5146.47,347
2002/7/5,09:57:00,5143.58,5143.58,5143.58,5143.58,311
2002/7/5,09:58:00,5150.86,5150.86,5150.86,5150.86,233
2002/7/5,09:59:00,5150.71,5150.71,5150.71,5150.71,290
2002/7/5,10:00:00,5147.30,5147.30,5147.30,5147.30,366
2002/7/5,10:01:00,5152.31,5152.31,5152.31,5152.31,282
2002/7/5,10:02:00,5150.75,5150.75,5150.75,5150.75,186
2002/7/5,10:03:00,5150.86,5150.86,5150.86,5150.86,363
2002/7/5,10:04:00,5141.26,5141.26,5141.26,5141.26,491
2002/7/5,10:05:00,5145.42,5145.42,5145.42,5145.42,384
2002/7/5,10:06:00,5144.89,5144.89,5144.89,5144.89,351
2002/7/5,10:07:00,5141.37,5141.37,5141.37,5141.37,501
2002/7/5,10:08:00,5140.35,5140.35,5140.35,5140.35,340
2002/7/5,10:09:00,5136.58,5136.58,5136.58,5136.58,261
2002/7/5,10:10:00,5132.43,5132.43,5132.43,5132.43,302
2002/7/5,10:11:00,5127.82,5127.82,5127.82,5127.82,438
2002/7/5,10:12:00,5120.01,5120.01,5120.01,5120.01,280
2002/7/5,10:13:00,5117.74,5117.74,5117.74,5117.74,285
2002/7/5,10:14:00,5113.85,5113.85,5113.85,5113.85,418
2002/7/5,10:15:00,5118.89,5118.89,5118.89,5118.89,458
2002/7/5,10:16:00,5116.82,5116.82,5116.82,5116.82,339
2002/7/5,10:17:00,5110.38,5110.38,5110.38,5110.38,304
2002/7/5,10:18:00,5116.95,5116.95,5116.95,5116.95,359
2002/7/5,10:19:00,5117.22,5117.22,5117.22,5117.22,350
2002/7/5,10:20:00,5122.65,5122.65,5122.65,5122.65,219
2002/7/5,10:21:00,5126.41,5126.41,5126.41,5126.41,310
2002/7/5,10:22:00,5128.82,5128.82,5128.82,5128.82,287
2002/7/5,10:23:00,5131.29,5131.29,5131.29,5131.29,218
2002/7/5,10:24:00,5128.91,5128.91,5128.91,5128.91,188
2002/7/5,10:25:00,5137.13,5137.13,5137.13,5137.13,308
2002/7/5,10:26:00,5139.78,5139.78,5139.78,5139.78,276
2002/7/5,10:27:00,5139.13,5139.13,5139.13,5139.13,215
2002/7/5,10:28:00,5142.06,5142.06,5142.06,5142.06,213
2002/7/5,10:29:00,5141.38,5141.38,5141.38,5141.38,303
2002/7/5,10:30:00,5143.39,5143.39,5143.39,5143.39,182
2002/7/5,10:31:00,5147.75,5147.75,5147.75,5147.75,206
2002/7/5,10:32:00,5141.88,5141.88,5141.88,5141.88,311
2002/7/5,10:33:00,5149.06,5149.06,5149.06,5149.06,313
2002/7/5,10:34:00,5150.91,5150.91,5150.91,5150.91,249
2002/7/5,10:35:00,5151.37,5151.37,5151.37,5151.37,98
2002/7/5,10:36:00,5153.65,5153.65,5153.65,5153.65,376
2002/7/5,10:37:00,5153.04,5153.04,5153.04,5153.04,360
2002/7/5,10:38:00,5154.55,5154.55,5154.55,5154.55,252
2002/7/5,10:39:00,5155.13,5155.13,5155.13,5155.13,187
2002/7/5,10:40:00,5156.71,5156.71,5156.71,5156.71,230
2002/7/5,10:41:00,5158.52,5158.52,5158.52,5158.52,217
2002/7/5,10:42:00,5158.60,5158.60,5158.60,5158.60,253
2002/7/5,10:43:00,5157.34,5157.34,5157.34,5157.34,244
2002/7/5,10:44:00,5161.75,5161.75,5161.75,5161.75,270
2002/7/5,10:45:00,5160.53,5160.53,5160.53,5160.53,261
2002/7/5,10:46:00,5159.63,5159.63,5159.63,5159.63,322
2002/7/5,10:47:00,5159.94,5159.94,5159.94,5159.94,241
2002/7/5,10:48:00,5159.11,5159.11,5159.11,5159.11,221
2002/7/5,10:49:00,5158.01,5158.01,5158.01,5158.01,226
2002/7/5,10:50:00,5154.07,5154.07,5154.07,5154.07,223
2002/7/5,10:51:00,5152.96,5152.96,5152.96,5152.96,175
2002/7/5,10:52:00,5152.61,5152.61,5152.61,5152.61,177
2002/7/5,10:53:00,5147.36,5147.36,5147.36,5147.36,239
2002/7/5,10:54:00,5150.53,5150.53,5150.53,5150.53,214
2002/7/5,10:55:00,5150.91,5150.91,5150.91,5150.91,175
2002/7/5,10:56:00,5152.29,5152.29,5152.29,5152.29,260
2002/7/5,10:57:00,5153.62,5153.62,5153.62,5153.62,234
2002/7/5,10:58:00,5155.85,5155.85,5155.85,5155.85,221
2002/7/5,10:59:00,5156.13,5156.13,5156.13,5156.13,258
2002/7/5,11:00:00,5157.35,5157.35,5157.35,5157.35,276
2002/7/5,11:01:00,5159.11,5159.11,5159.11,5159.11,298
2002/7/5,11:02:00,5158.03,5158.03,5158.03,5158.03,237
2002/7/5,11:03:00,5157.70,5157.70,5157.70,5157.70,221
2002/7/5,11:04:00,5159.33,5159.33,5159.33,5159.33,262
2002/7/5,11:05:00,5158.36,5158.36,5158.36,5158.36,271
2002/7/5,11:06:00,5167.33,5167.33,5167.33,5167.33,279
2002/7/5,11:07:00,5169.74,5169.74,5169.74,5169.74,240
2002/7/5,11:08:00,5172.29,5172.29,5172.29,5172.29,381
2002/7/5,11:09:00,5174.71,5174.71,5174.71,5174.71,403
2002/7/5,11:10:00,5180.76,5180.76,5180.76,5180.76,429
2002/7/5,11:11:00,5184.17,5184.17,5184.17,5184.17,420
2002/7/5,11:12:00,5185.04,5185.04,5185.04,5185.04,455
2002/7/5,11:13:00,5186.38,5186.38,5186.38,5186.38,407
2002/7/5,11:14:00,5188.08,5188.08,5188.08,5188.08,461
2002/7/5,11:15:00,5196.49,5196.49,5196.49,5196.49,517
2002/7/5,11:16:00,5195.23,5195.23,5195.23,5195.23,387
2002/7/5,11:17:00,5195.77,5195.77,5195.77,5195.77,449
2002/7/5,11:18:00,5194.04,5194.04,5194.04,5194.04,474
2002/7/5,11:19:00,5192.22,5192.22,5192.22,5192.22,447
2002/7/5,11:20:00,5195.91,5195.91,5195.91,5195.91,542
2002/7/5,11:21:00,5192.56,5192.56,5192.56,5192.56,469
2002/7/5,11:22:00,5191.47,5191.47,5191.47,5191.47,472
2002/7/5,11:23:00,5187.42,5187.42,5187.42,5187.42,376
2002/7/5,11:24:00,5187.02,5187.02,5187.02,5187.02,307
2002/7/5,11:25:00,5187.39,5187.39,5187.39,5187.39,283
2002/7/5,11:26:00,5185.87,5185.87,5185.87,5185.87,299
2002/7/5,11:27:00,5187.17,5187.17,5187.17,5187.17,230
2002/7/5,11:28:00,5185.14,5185.14,5185.14,5185.14,219
2002/7/5,11:29:00,5182.93,5182.93,5182.93,5182.93,234
2002/7/5,11:30:00,5176.97,5176.97,5176.97,5176.97,231
2002/7/5,11:31:00,5182.58,5182.58,5182.58,5182.58,219
2002/7/5,11:32:00,5176.29,5176.29,5176.29,5176.29,225
2002/7/5,11:33:00,5182.50,5182.50,5182.50,5182.50,212
2002/7/5,11:34:00,5177.98,5177.98,5177.98,5177.98,211
2002/7/5,11:35:00,5185.11,5185.11,5185.11,5185.11,241
2002/7/5,11:36:00,5185.73,5185.73,5185.73,5185.73,180
2002/7/5,11:37:00,5188.53,5188.53,5188.53,5188.53,248
2002/7/5,11:38:00,5190.57,5190.57,5190.57,5190.57,239
2002/7/5,11:39:00,5198.62,5198.62,5198.62,5198.62,260
2002/7/5,11:40:00,5201.65,5201.65,5201.65,5201.65,292
2002/7/5,11:41:00,5203.91,5203.91,5203.91,5203.91,285
2002/7/5,11:42:00,5206.90,5206.90,5206.90,5206.90,339
2002/7/5,11:43:00,5210.34,5210.34,5210.34,5210.34,316
2002/7/5,11:44:00,5216.63,5216.63,5216.63,5216.63,580
2002/7/5,11:45:00,5220.26,5220.26,5220.26,5220.26,468
2002/7/5,11:46:00,5223.93,5223.93,5223.93,5223.93,391
2002/7/5,11:47:00,5226.80,5226.80,5226.80,5226.80,505
2002/7/5,11:48:00,5227.36,5227.36,5227.36,5227.36,533
2002/7/5,11:49:00,5229.18,5229.18,5229.18,5229.18,476
2002/7/5,11:50:00,5229.27,5229.27,5229.27,5229.27,609
2002/7/5,11:51:00,5225.48,5225.48,5225.48,5225.48,723
2002/7/5,11:52:00,5228.15,5228.15,5228.15,5228.15,461
2002/7/5,11:53:00,5223.57,5223.57,5223.57,5223.57,424
2002/7/5,11:54:00,5220.37,5220.37,5220.37,5220.37,404
2002/7/5,11:55:00,5216.00,5216.00,5216.00,5216.00,383
2002/7/5,11:56:00,5215.53,5215.53,5215.53,5215.53,353
2002/7/5,11:57:00,5209.42,5209.42,5209.42,5209.42,270
2002/7/5,11:58:00,5211.95,5211.95,5211.95,5211.95,275
2002/7/5,11:59:00,5210.36,5210.36,5210.36,5210.36,243
2002/7/5,12:00:00,5208.75,5208.75,5208.75,5208.75,217
2002/7/5,12:01:00,5209.80,5209.80,5209.80,5209.80,188
2002/7/5,12:02:00,5202.79,5202.79,5202.79,5202.79,184
2002/7/5,12:03:00,5205.74,5205.74,5205.74,5205.74,168
2002/7/5,12:04:00,5202.19,5202.19,5202.19,5202.19,159
2002/7/5,12:05:00,5202.89,5202.89,5202.89,5202.89,194
2002/7/5,12:06:00,5201.45,5201.45,5201.45,5201.45,148
2002/7/5,12:07:00,5200.85,5200.85,5200.85,5200.85,152
2002/7/5,12:08:00,5198.79,5198.79,5198.79,5198.79,165
2002/7/5,12:09:00,5198.54,5198.54,5198.54,5198.54,142
2002/7/5,12:10:00,5197.65,5197.65,5197.65,5197.65,161
2002/7/5,12:11:00,5197.90,5197.90,5197.90,5197.90,183
2002/7/5,12:12:00,5197.74,5197.74,5197.74,5197.74,136
2002/7/5,12:13:00,5196.73,5196.73,5196.73,5196.73,146
2002/7/5,12:14:00,5202.41,5202.41,5202.41,5202.41,142
2002/7/5,12:15:00,5200.02,5200.02,5200.02,5200.02,149
2002/7/5,12:16:00,5205.69,5205.69,5205.69,5205.69,204
2002/7/5,12:17:00,5205.46,5205.46,5205.46,5205.46,213
2002/7/5,12:18:00,5209.93,5209.93,5209.93,5209.93,226
2002/7/5,12:19:00,5208.39,5208.39,5208.39,5208.39,263
2002/7/5,12:20:00,5210.36,5210.36,5210.36,5210.36,252
2002/7/5,12:21:00,5211.61,5211.61,5211.61,5211.61,199
2002/7/5,12:22:00,5213.29,5213.29,5213.29,5213.29,223
2002/7/5,12:23:00,5213.60,5213.60,5213.60,5213.60,205
2002/7/5,12:24:00,5216.62,5216.62,5216.62,5216.62,303
2002/7/5,12:25:00,5216.51,5216.51,5216.51,5216.51,206
2002/7/5,12:26:00,5217.13,5217.13,5217.13,5217.13,211
2002/7/5,12:27:00,5217.51,5217.51,5217.51,5217.51,204
2002/7/5,12:28:00,5219.89,5219.89,5219.89,5219.89,177
2002/7/5,12:29:00,5220.21,5220.21,5220.21,5220.21,185
2002/7/5,12:30:00,5219.36,5219.36,5219.36,5219.36,253
2002/7/5,12:31:00,5224.06,5224.06,5224.06,5224.06,274
2002/7/5,12:32:00,5225.88,5225.88,5225.88,5225.88,240
2002/7/5,12:33:00,5226.78,5226.78,5226.78,5226.78,265
2002/7/5,12:34:00,5231.24,5231.24,5231.24,5231.24,229
2002/7/5,12:35:00,5234.42,5234.42,5234.42,5234.42,253
2002/7/5,12:36:00,5229.93,5229.93,5229.93,5229.93,225
2002/7/5,12:37:00,5235.84,5235.84,5235.84,5235.84,208
2002/7/5,12:38:00,5238.11,5238.11,5238.11,5238.11,313
2002/7/5,12:39:00,5241.01,5241.01,5241.01,5241.01,292
2002/7/5,12:40:00,5241.25,5241.25,5241.25,5241.25,348
2002/7/5,12:41:00,5235.13,5235.13,5235.13,5235.13,366
2002/7/5,12:42:00,5232.75,5232.75,5232.75,5232.75,346
2002/7/5,12:43:00,5231.72,5231.72,5231.72,5231.72,349
2002/7/5,12:44:00,5233.42,5233.42,5233.42,5233.42,353
2002/7/5,12:45:00,5230.73,5230.73,5230.73,5230.73,275
2002/7/5,12:46:00,5226.54,5226.54,5226.54,5226.54,275
2002/7/5,12:47:00,5218.91,5218.91,5218.91,5218.91,193
2002/7/5,12:48:00,5220.99,5220.99,5220.99,5220.99,207
2002/7/5,12:49:00,5214.30,5214.30,5214.30,5214.30,196
2002/7/5,12:50:00,5218.94,5218.94,5218.94,5218.94,211
2002/7/5,12:51:00,5212.15,5212.15,5212.15,5212.15,197
2002/7/5,12:52:00,5210.95,5210.95,5210.95,5210.95,216
2002/7/5,12:53:00,5216.94,5216.94,5216.94,5216.94,217
2002/7/5,12:54:00,5213.58,5213.58,5213.58,5213.58,206
2002/7/5,12:55:00,5207.11,5207.11,5207.11,5207.11,226
2002/7/5,12:56:00,5205.65,5205.65,5205.65,5205.65,196
2002/7/5,12:57:00,5209.44,5209.44,5209.44,5209.44,172
2002/7/5,12:58:00,5203.95,5203.95,5203.95,5203.95,174
2002/7/5,12:59:00,5208.87,5208.87,5208.87,5208.87,166
2002/7/5,13:00:00,5206.13,5206.13,5206.13,5206.13,203
2002/7/5,13:01:00,5214.33,5214.33,5214.33,5214.33,195
2002/7/5,13:02:00,5211.50,5211.50,5211.50,5211.50,229
2002/7/5,13:03:00,5218.92,5218.92,5218.92,5218.92,240
2002/7/5,13:04:00,5221.32,5221.32,5221.32,5221.32,268
2002/7/5,13:05:00,5223.49,5223.49,5223.49,5223.49,226
2002/7/5,13:06:00,5227.89,5227.89,5227.89,5227.89,313
2002/7/5,13:07:00,5230.27,5230.27,5230.27,5230.27,319
2002/7/5,13:08:00,5233.05,5233.05,5233.05,5233.05,459
2002/7/5,13:09:00,5239.60,5239.60,5239.60,5239.60,432
2002/7/5,13:10:00,5236.06,5236.06,5236.06,5236.06,507
2002/7/5,13:11:00,5241.23,5241.23,5241.23,5241.23,401
2002/7/5,13:12:00,5240.68,5240.68,5240.68,5240.68,314
2002/7/5,13:13:00,5234.56,5234.56,5234.56,5234.56,300
2002/7/5,13:14:00,5239.94,5239.94,5239.94,5239.94,335
2002/7/5,13:15:00,5230.66,5230.66,5230.66,5230.66,287
2002/7/5,13:16:00,5228.39,5228.39,5228.39,5228.39,299
2002/7/5,13:17:00,5226.22,5226.22,5226.22,5226.22,348
2002/7/5,13:18:00,5223.77,5223.77,5223.77,5223.77,392
2002/7/5,13:19:00,5227.73,5227.73,5227.73,5227.73,406
2002/7/5,13:20:00,5228.79,5228.79,5228.79,5228.79,309
2002/7/5,13:21:00,5226.12,5226.12,5226.12,5226.12,314
2002/7/5,13:22:00,5232.71,5232.71,5232.71,5232.71,381
2002/7/5,13:23:00,5235.67,5235.67,5235.67,5235.67,409
2002/7/5,13:24:00,5238.58,5238.58,5238.58,5238.58,499
2002/7/5,13:25:00,5240.59,5240.59,5240.59,5240.59,639
2002/7/5,13:26:00,5240.59,5240.59,5240.59,5240.59,842
2002/7/5,13:27:00,5240.59,5240.59,5240.59,5240.59,0
2002/7/5,13:28:00,5240.59,5240.59,5240.59,5240.59,0
2002/7/5,13:29:00,5240.59,5240.59,5240.59,5240.59,0
2002/7/5,13:30:00,5255.23,5255.23,5255.23,5255.23,2274
2002/7/8,09:00:00,5255.23,5255.23,5255.23,5255.23,0
2002/7/8,09:01:00,5350.31,5350.31,5350.31,5350.31,0
2002/7/8,09:02:00,5352.74,5352.74,5352.74,5352.74,4771
2002/7/8,09:03:00,5351.67,5351.67,5351.67,5351.67,866
2002/7/8,09:04:00,5342.24,5342.24,5342.24,5342.24,1149
2002/7/8,09:05:00,5338.95,5338.95,5338.95,5338.95,1243
2002/7/8,09:06:00,5335.22,5335.22,5335.22,5335.22,764
2002/7/8,09:07:00,5331.30,5331.30,5331.30,5331.30,1026
2002/7/8,09:08:00,5329.11,5329.11,5329.11,5329.11,757
2002/7/8,09:09:00,5325.77,5325.77,5325.77,5325.77,833
2002/7/8,09:10:00,5324.35,5324.35,5324.35,5324.35,1004
2002/7/8,09:11:00,5325.40,5325.40,5325.40,5325.40,550
2002/7/8,09:12:00,5327.63,5327.63,5327.63,5327.63,952
2002/7/8,09:13:00,5329.56,5329.56,5329.56,5329.56,763
2002/7/8,09:14:00,5337.99,5337.99,5337.99,5337.99,722
2002/7/8,09:15:00,5333.44,5333.44,5333.44,5333.44,784
2002/7/8,09:16:00,5339.12,5339.12,5339.12,5339.12,564
2002/7/8,09:17:00,5337.93,5337.93,5337.93,5337.93,845
2002/7/8,09:18:00,5337.19,5337.19,5337.19,5337.19,553
2002/7/8,09:19:00,5337.09,5337.09,5337.09,5337.09,727
2002/7/8,09:20:00,5339.13,5339.13,5339.13,5339.13,764
2002/7/8,09:21:00,5340.00,5340.00,5340.00,5340.00,489
2002/7/8,09:22:00,5342.74,5342.74,5342.74,5342.74,667
2002/7/8,09:23:00,5340.01,5340.01,5340.01,5340.01,476
2002/7/8,09:24:00,5339.10,5339.10,5339.10,5339.10,520
2002/7/8,09:25:00,5332.76,5332.76,5332.76,5332.76,598
2002/7/8,09:26:00,5331.06,5331.06,5331.06,5331.06,426
2002/7/8,09:27:00,5332.46,5332.46,5332.46,5332.46,635
2002/7/8,09:28:00,5328.81,5328.81,5328.81,5328.81,503
2002/7/8,09:29:00,5334.76,5334.76,5334.76,5334.76,456
2002/7/8,09:30:00,5327.09,5327.09,5327.09,5327.09,667
2002/7/8,09:31:00,5331.17,5331.17,5331.17,5331.17,431
2002/7/8,09:32:00,5331.05,5331.05,5331.05,5331.05,574
2002/7/8,09:33:00,5330.98,5330.98,5330.98,5330.98,464
2002/7/8,09:34:00,5331.46,5331.46,5331.46,5331.46,378
2002/7/8,09:35:00,5331.72,5331.72,5331.72,5331.72,508
2002/7/8,09:36:00,5334.14,5334.14,5334.14,5334.14,320
2002/7/8,09:37:00,5335.11,5335.11,5335.11,5335.11,387
2002/7/8,09:38:00,5343.60,5343.60,5343.60,5343.60,400
2002/7/8,09:39:00,5348.88,5348.88,5348.88,5348.88,385
2002/7/8,09:40:00,5344.62,5344.62,5344.62,5344.62,391
2002/7/8,09:41:00,5354.00,5354.00,5354.00,5354.00,275
2002/7/8,09:42:00,5348.19,5348.19,5348.19,5348.19,471
2002/7/8,09:43:00,5354.46,5354.46,5354.46,5354.46,371
2002/7/8,09:44:00,5354.06,5354.06,5354.06,5354.06,310
2002/7/8,09:45:00,5356.25,5356.25,5356.25,5356.25,430
2002/7/8,09:46:00,5356.73,5356.73,5356.73,5356.73,356
2002/7/8,09:47:00,5361.10,5361.10,5361.10,5361.10,537
2002/7/8,09:48:00,5364.07,5364.07,5364.07,5364.07,545
2002/7/8,09:49:00,5374.53,5374.53,5374.53,5374.53,583
2002/7/8,09:50:00,5380.94,5380.94,5380.94,5380.94,860
2002/7/8,09:51:00,5382.03,5382.03,5382.03,5382.03,523
2002/7/8,09:52:00,5384.17,5384.17,5384.17,5384.17,636
2002/7/8,09:53:00,5388.93,5388.93,5388.93,5388.93,749
2002/7/8,09:54:00,5387.24,5387.24,5387.24,5387.24,450
2002/7/8,09:55:00,5385.68,5385.68,5385.68,5385.68,696
2002/7/8,09:56:00,5387.58,5387.58,5387.58,5387.58,488
2002/7/8,09:57:00,5387.66,5387.66,5387.66,5387.66,559
2002/7/8,09:58:00,5385.78,5385.78,5385.78,5385.78,662
2002/7/8,09:59:00,5379.98,5379.98,5379.98,5379.98,323
2002/7/8,10:00:00,5375.71,5375.71,5375.71,5375.71,466
2002/7/8,10:01:00,5371.66,5371.66,5371.66,5371.66,379
2002/7/8,10:02:00,5371.76,5371.76,5371.76,5371.76,346
2002/7/8,10:03:00,5370.57,5370.57,5370.57,5370.57,454
2002/7/8,10:04:00,5367.41,5367.41,5367.41,5367.41,244
2002/7/8,10:05:00,5361.93,5361.93,5361.93,5361.93,438
2002/7/8,10:06:00,5361.01,5361.01,5361.01,5361.01,341
2002/7/8,10:07:00,5356.74,5356.74,5356.74,5356.74,303
2002/7/8,10:08:00,5361.95,5361.95,5361.95,5361.95,343
2002/7/8,10:09:00,5361.92,5361.92,5361.92,5361.92,226
2002/7/8,10:10:00,5359.98,5359.98,5359.98,5359.98,303
2002/7/8,10:11:00,5358.10,5358.10,5358.10,5358.10,270
2002/7/8,10:12:00,5358.36,5358.36,5358.36,5358.36,196
2002/7/8,10:13:00,5354.66,5354.66,5354.66,5354.66,247
2002/7/8,10:14:00,5357.38,5357.38,5357.38,5357.38,182
2002/7/8,10:15:00,5360.61,5360.61,5360.61,5360.61,243
2002/7/8,10:16:00,5360.13,5360.13,5360.13,5360.13,189
2002/7/8,10:17:00,5354.91,5354.91,5354.91,5354.91,211
2002/7/8,10:18:00,5351.41,5351.41,5351.41,5351.41,261
2002/7/8,10:19:00,5350.01,5350.01,5350.01,5350.01,162
2002/7/8,10:20:00,5348.69,5348.69,5348.69,5348.69,247
2002/7/8,10:21:00,5348.05,5348.05,5348.05,5348.05,198
2002/7/8,10:22:00,5345.17,5345.17,5345.17,5345.17,179
2002/7/8,10:23:00,5350.62,5350.62,5350.62,5350.62,281
2002/7/8,10:24:00,5345.25,5345.25,5345.25,5345.25,152
2002/7/8,10:25:00,5350.12,5350.12,5350.12,5350.12,277
2002/7/8,10:26:00,5345.25,5345.25,5345.25,5345.25,220
2002/7/8,10:27:00,5347.95,5347.95,5347.95,5347.95,200
2002/7/8,10:28:00,5348.87,5348.87,5348.87,5348.87,272
2002/7/8,10:29:00,5349.72,5349.72,5349.72,5349.72,188
2002/7/8,10:30:00,5354.90,5354.90,5354.90,5354.90,200
2002/7/8,10:31:00,5354.61,5354.61,5354.61,5354.61,367
2002/7/8,10:32:00,5352.05,5352.05,5352.05,5352.05,279
2002/7/8,10:33:00,5354.59,5354.59,5354.59,5354.59,314
2002/7/8,10:34:00,5354.79,5354.79,5354.79,5354.79,199
2002/7/8,10:35:00,5365.96,5365.96,5365.96,5365.96,298
2002/7/8,10:36:00,5368.15,5368.15,5368.15,5368.15,450
2002/7/8,10:37:00,5374.58,5374.58,5374.58,5374.58,345
2002/7/8,10:38:00,5372.83,5372.83,5372.83,5372.83,484
2002/7/8,10:39:00,5373.24,5373.24,5373.24,5373.24,320
2002/7/8,10:40:00,5378.15,5378.15,5378.15,5378.15,422
2002/7/8,10:41:00,5383.03,5383.03,5383.03,5383.03,684
2002/7/8,10:42:00,5386.08,5386.08,5386.08,5386.08,257
2002/7/8,10:43:00,5384.33,5384.33,5384.33,5384.33,643
2002/7/8,10:44:00,5385.71,5385.71,5385.71,5385.71,415
2002/7/8,10:45:00,5382.43,5382.43,5382.43,5382.43,356
2002/7/8,10:46:00,5378.98,5378.98,5378.98,5378.98,470
2002/7/8,10:47:00,5371.49,5371.49,5371.49,5371.49,252
2002/7/8,10:48:00,5369.34,5369.34,5369.34,5369.34,429
2002/7/8,10:49:00,5368.68,5368.68,5368.68,5368.68,341
2002/7/8,10:50:00,5372.95,5372.95,5372.95,5372.95,264
2002/7/8,10:51:00,5367.69,5367.69,5367.69,5367.69,219
2002/7/8,10:52:00,5372.88,5372.88,5372.88,5372.88,169
2002/7/8,10:53:00,5367.12,5367.12,5367.12,5367.12,315
2002/7/8,10:54:00,5373.47,5373.47,5373.47,5373.47,191
2002/7/8,10:55:00,5373.43,5373.43,5373.43,5373.43,204
2002/7/8,10:56:00,5368.24,5368.24,5368.24,5368.24,185
2002/7/8,10:57:00,5368.24,5368.24,5368.24,5368.24,126
2002/7/8,10:58:00,5364.76,5364.76,5364.76,5364.76,283
2002/7/8,10:59:00,5367.94,5367.94,5367.94,5367.94,202
2002/7/8,11:00:00,5375.35,5375.35,5375.35,5375.35,289
2002/7/8,11:01:00,5371.72,5371.72,5371.72,5371.72,350
2002/7/8,11:02:00,5376.88,5376.88,5376.88,5376.88,248
2002/7/8,11:03:00,5374.46,5374.46,5374.46,5374.46,359
2002/7/8,11:04:00,5381.73,5381.73,5381.73,5381.73,302
2002/7/8,11:05:00,5377.77,5377.77,5377.77,5377.77,177
2002/7/8,11:06:00,5379.14,5379.14,5379.14,5379.14,307
2002/7/8,11:07:00,5379.14,5379.14,5379.14,5379.14,195
2002/7/8,11:08:00,5381.90,5381.90,5381.90,5381.90,311
2002/7/8,11:09:00,5381.97,5381.97,5381.97,5381.97,274
2002/7/8,11:10:00,5385.36,5385.36,5385.36,5385.36,187
2002/7/8,11:11:00,5380.29,5380.29,5380.29,5380.29,370
2002/7/8,11:12:00,5386.05,5386.05,5386.05,5386.05,209
2002/7/8,11:13:00,5387.45,5387.45,5387.45,5387.45,398
2002/7/8,11:14:00,5389.38,5389.38,5389.38,5389.38,443
2002/7/8,11:15:00,5400.28,5400.28,5400.28,5400.28,567
2002/7/8,11:16:00,5406.52,5406.52,5406.52,5406.52,957
2002/7/8,11:17:00,5409.64,5409.64,5409.64,5409.64,760
2002/7/8,11:18:00,5414.92,5414.92,5414.92,5414.92,1260
2002/7/8,11:19:00,5417.10,5417.10,5417.10,5417.10,936
2002/7/8,11:20:00,5414.76,5414.76,5414.76,5414.76,669
2002/7/8,11:21:00,5413.53,5413.53,5413.53,5413.53,848
2002/7/8,11:22:00,5410.80,5410.80,5410.80,5410.80,680
2002/7/8,11:23:00,5408.22,5408.22,5408.22,5408.22,653
2002/7/8,11:24:00,5402.52,5402.52,5402.52,5402.52,562
2002/7/8,11:25:00,5400.38,5400.38,5400.38,5400.38,331
2002/7/8,11:26:00,5399.73,5399.73,5399.73,5399.73,464
2002/7/8,11:27:00,5399.38,5399.38,5399.38,5399.38,239
2002/7/8,11:28:00,5397.61,5397.61,5397.61,5397.61,275
2002/7/8,11:29:00,5397.82,5397.82,5397.82,5397.82,290
2002/7/8,11:30:00,5391.84,5391.84,5391.84,5391.84,223
2002/7/8,11:31:00,5397.93,5397.93,5397.93,5397.93,337
2002/7/8,11:32:00,5401.92,5401.92,5401.92,5401.92,189
2002/7/8,11:33:00,5403.71,5403.71,5403.71,5403.71,395
2002/7/8,11:34:00,5405.63,5405.63,5405.63,5405.63,286
2002/7/8,11:35:00,5406.74,5406.74,5406.74,5406.74,147
2002/7/8,11:36:00,5406.90,5406.90,5406.90,5406.90,298
2002/7/8,11:37:00,5404.15,5404.15,5404.15,5404.15,232
2002/7/8,11:38:00,5406.56,5406.56,5406.56,5406.56,269
2002/7/8,11:39:00,5407.82,5407.82,5407.82,5407.82,338
2002/7/8,11:40:00,5404.51,5404.51,5404.51,5404.51,220
2002/7/8,11:41:00,5408.52,5408.52,5408.52,5408.52,273
2002/7/8,11:42:00,5405.71,5405.71,5405.71,5405.71,182
2002/7/8,11:43:00,5411.17,5411.17,5411.17,5411.17,214
2002/7/8,11:44:00,5408.74,5408.74,5408.74,5408.74,213
2002/7/8,11:45:00,5408.97,5408.97,5408.97,5408.97,226
2002/7/8,11:46:00,5409.00,5409.00,5409.00,5409.00,231
2002/7/8,11:47:00,5408.15,5408.15,5408.15,5408.15,210
2002/7/8,11:48:00,5408.38,5408.38,5408.38,5408.38,202
2002/7/8,11:49:00,5408.22,5408.22,5408.22,5408.22,310
2002/7/8,11:50:00,5406.24,5406.24,5406.24,5406.24,229
2002/7/8,11:51:00,5400.10,5400.10,5400.10,5400.10,256
2002/7/8,11:52:00,5403.24,5403.24,5403.24,5403.24,242
2002/7/8,11:53:00,5398.01,5398.01,5398.01,5398.01,205
2002/7/8,11:54:00,5400.73,5400.73,5400.73,5400.73,291
2002/7/8,11:55:00,5398.36,5398.36,5398.36,5398.36,188
2002/7/8,11:56:00,5397.32,5397.32,5397.32,5397.32,303
2002/7/8,11:57:00,5397.46,5397.46,5397.46,5397.46,250
2002/7/8,11:58:00,5398.01,5398.01,5398.01,5398.01,178
2002/7/8,11:59:00,5392.89,5392.89,5392.89,5392.89,217
2002/7/8,12:00:00,5393.28,5393.28,5393.28,5393.28,164
2002/7/8,12:01:00,5392.92,5392.92,5392.92,5392.92,202
2002/7/8,12:02:00,5393.15,5393.15,5393.15,5393.15,165
2002/7/8,12:03:00,5390.03,5390.03,5390.03,5390.03,115
2002/7/8,12:04:00,5391.78,5391.78,5391.78,5391.78,211
2002/7/8,12:05:00,5387.39,5387.39,5387.39,5387.39,141
2002/7/8,12:06:00,5385.26,5385.26,5385.26,5385.26,157
2002/7/8,12:07:00,5385.64,5385.64,5385.64,5385.64,185
2002/7/8,12:08:00,5387.37,5387.37,5387.37,5387.37,147
2002/7/8,12:09:00,5390.80,5390.80,5390.80,5390.80,237
2002/7/8,12:10:00,5388.83,5388.83,5388.83,5388.83,135
2002/7/8,12:11:00,5389.72,5389.72,5389.72,5389.72,162
2002/7/8,12:12:00,5389.48,5389.48,5389.48,5389.48,182
2002/7/8,12:13:00,5390.19,5390.19,5390.19,5390.19,137
2002/7/8,12:14:00,5389.25,5389.25,5389.25,5389.25,183
2002/7/8,12:15:00,5384.79,5384.79,5384.79,5384.79,174
2002/7/8,12:16:00,5389.67,5389.67,5389.67,5389.67,148
2002/7/8,12:17:00,5389.08,5389.08,5389.08,5389.08,136
2002/7/8,12:18:00,5386.99,5386.99,5386.99,5386.99,124
2002/7/8,12:19:00,5391.96,5391.96,5391.96,5391.96,182
2002/7/8,12:20:00,5386.20,5386.20,5386.20,5386.20,110
2002/7/8,12:21:00,5388.76,5388.76,5388.76,5388.76,164
2002/7/8,12:22:00,5384.11,5384.11,5384.11,5384.11,238
2002/7/8,12:23:00,5388.92,5388.92,5388.92,5388.92,113
2002/7/8,12:24:00,5390.72,5390.72,5390.72,5390.72,169
2002/7/8,12:25:00,5392.52,5392.52,5392.52,5392.52,115
2002/7/8,12:26:00,5394.32,5394.32,5394.32,5394.32,130
2002/7/8,12:27:00,5394.36,5394.36,5394.36,5394.36,227
2002/7/8,12:28:00,5397.07,5397.07,5397.07,5397.07,120
2002/7/8,12:29:00,5396.00,5396.00,5396.00,5396.00,200
2002/7/8,12:30:00,5399.52,5399.52,5399.52,5399.52,147
2002/7/8,12:31:00,5399.76,5399.76,5399.76,5399.76,129
2002/7/8,12:32:00,5401.32,5401.32,5401.32,5401.32,184
2002/7/8,12:33:00,5399.30,5399.30,5399.30,5399.30,117
2002/7/8,12:34:00,5396.34,5396.34,5396.34,5396.34,173
2002/7/8,12:35:00,5394.93,5394.93,5394.93,5394.93,155
2002/7/8,12:36:00,5397.95,5397.95,5397.95,5397.95,187
2002/7/8,12:37:00,5397.31,5397.31,5397.31,5397.31,214
2002/7/8,12:38:00,5397.61,5397.61,5397.61,5397.61,151
2002/7/8,12:39:00,5397.45,5397.45,5397.45,5397.45,189
2002/7/8,12:40:00,5394.59,5394.59,5394.59,5394.59,150
2002/7/8,12:41:00,5392.66,5392.66,5392.66,5392.66,160
2002/7/8,12:42:00,5390.09,5390.09,5390.09,5390.09,307
2002/7/8,12:43:00,5385.67,5385.67,5385.67,5385.67,233
2002/7/8,12:44:00,5381.47,5381.47,5381.47,5381.47,447
2002/7/8,12:45:00,5377.39,5377.39,5377.39,5377.39,318
2002/7/8,12:46:00,5375.38,5375.38,5375.38,5375.38,239
2002/7/8,12:47:00,5371.42,5371.42,5371.42,5371.42,537
2002/7/8,12:48:00,5372.15,5372.15,5372.15,5372.15,323
2002/7/8,12:49:00,5369.50,5369.50,5369.50,5369.50,408
2002/7/8,12:50:00,5367.56,5367.56,5367.56,5367.56,342
2002/7/8,12:51:00,5367.68,5367.68,5367.68,5367.68,295
2002/7/8,12:52:00,5371.29,5371.29,5371.29,5371.29,368
2002/7/8,12:53:00,5365.90,5365.90,5365.90,5365.90,175
2002/7/8,12:54:00,5361.69,5361.69,5361.69,5361.69,257
2002/7/8,12:55:00,5370.71,5370.71,5370.71,5370.71,210
2002/7/8,12:56:00,5372.18,5372.18,5372.18,5372.18,135
2002/7/8,12:57:00,5373.07,5373.07,5373.07,5373.07,257
2002/7/8,12:58:00,5371.33,5371.33,5371.33,5371.33,139
2002/7/8,12:59:00,5369.79,5369.79,5369.79,5369.79,200
2002/7/8,13:00:00,5371.27,5371.27,5371.27,5371.27,203
2002/7/8,13:01:00,5367.66,5367.66,5367.66,5367.66,158
2002/7/8,13:02:00,5360.79,5360.79,5360.79,5360.79,248
2002/7/8,13:03:00,5367.06,5367.06,5367.06,5367.06,159
2002/7/8,13:04:00,5362.01,5362.01,5362.01,5362.01,215
2002/7/8,13:05:00,5359.40,5359.40,5359.40,5359.40,345
2002/7/8,13:06:00,5353.12,5353.12,5353.12,5353.12,203
2002/7/8,13:07:00,5353.25,5353.25,5353.25,5353.25,333
2002/7/8,13:08:00,5348.77,5348.77,5348.77,5348.77,298
2002/7/8,13:09:00,5351.16,5351.16,5351.16,5351.16,313
2002/7/8,13:10:00,5349.03,5349.03,5349.03,5349.03,459
2002/7/8,13:11:00,5355.41,5355.41,5355.41,5355.41,292
2002/7/8,13:12:00,5353.38,5353.38,5353.38,5353.38,377
2002/7/8,13:13:00,5360.22,5360.22,5360.22,5360.22,291
2002/7/8,13:14:00,5363.59,5363.59,5363.59,5363.59,233
2002/7/8,13:15:00,5366.10,5366.10,5366.10,5366.10,400
2002/7/8,13:16:00,5367.71,5367.71,5367.71,5367.71,203
2002/7/8,13:17:00,5368.74,5368.74,5368.74,5368.74,274
2002/7/8,13:18:00,5370.17,5370.17,5370.17,5370.17,290
2002/7/8,13:19:00,5373.43,5373.43,5373.43,5373.43,262
2002/7/8,13:20:00,5364.95,5364.95,5364.95,5364.95,354
2002/7/8,13:21:00,5371.63,5371.63,5371.63,5371.63,268
2002/7/8,13:22:00,5368.54,5368.54,5368.54,5368.54,358
2002/7/8,13:23:00,5369.85,5369.85,5369.85,5369.85,435
2002/7/8,13:24:00,5371.39,5371.39,5371.39,5371.39,390
2002/7/8,13:25:00,5373.45,5373.45,5373.45,5373.45,669
2002/7/8,13:26:00,5373.45,5373.45,5373.45,5373.45,724
2002/7/8,13:27:00,5373.45,5373.45,5373.45,5373.45,0
2002/7/8,13:28:00,5373.45,5373.45,5373.45,5373.45,0
2002/7/8,13:29:00,5373.45,5373.45,5373.45,5373.45,0
2002/7/8,13:30:00,5377.86,5377.86,5377.86,5377.86,2420
2002/7/9,09:00:00,5377.86,5377.86,5377.86,5377.86,0
2002/7/9,09:01:00,5352.71,5352.71,5352.71,5352.71,0
2002/7/9,09:02:00,5348.79,5348.79,5348.79,5348.79,2684
2002/7/9,09:03:00,5351.88,5351.88,5351.88,5351.88,658
2002/7/9,09:04:00,5343.31,5343.31,5343.31,5343.31,891
2002/7/9,09:05:00,5341.91,5341.91,5341.91,5341.91,766
2002/7/9,09:06:00,5344.15,5344.15,5344.15,5344.15,566
2002/7/9,09:07:00,5342.02,5342.02,5342.02,5342.02,953
2002/7/9,09:08:00,5340.77,5340.77,5340.77,5340.77,644
2002/7/9,09:09:00,5340.42,5340.42,5340.42,5340.42,585
2002/7/9,09:10:00,5341.93,5341.93,5341.93,5341.93,653
2002/7/9,09:11:00,5347.23,5347.23,5347.23,5347.23,386
2002/7/9,09:12:00,5347.09,5347.09,5347.09,5347.09,601
2002/7/9,09:13:00,5348.28,5348.28,5348.28,5348.28,537
2002/7/9,09:14:00,5359.42,5359.42,5359.42,5359.42,546
2002/7/9,09:15:00,5361.31,5361.31,5361.31,5361.31,696
2002/7/9,09:16:00,5369.57,5369.57,5369.57,5369.57,511
2002/7/9,09:17:00,5377.81,5377.81,5377.81,5377.81,859
2002/7/9,09:18:00,5376.09,5376.09,5376.09,5376.09,803
2002/7/9,09:19:00,5379.25,5379.25,5379.25,5379.25,659
2002/7/9,09:20:00,5380.43,5380.43,5380.43,5380.43,843
2002/7/9,09:21:00,5377.48,5377.48,5377.48,5377.48,528
2002/7/9,09:22:00,5375.65,5375.65,5375.65,5375.65,666
2002/7/9,09:23:00,5374.67,5374.67,5374.67,5374.67,490
2002/7/9,09:24:00,5370.72,5370.72,5370.72,5370.72,443
2002/7/9,09:25:00,5369.41,5369.41,5369.41,5369.41,501
2002/7/9,09:26:00,5362.95,5362.95,5362.95,5362.95,387
2002/7/9,09:27:00,5357.42,5357.42,5357.42,5357.42,467
2002/7/9,09:28:00,5353.64,5353.64,5353.64,5353.64,374
2002/7/9,09:29:00,5350.15,5350.15,5350.15,5350.15,367
2002/7/9,09:30:00,5342.55,5342.55,5342.55,5342.55,469
2002/7/9,09:31:00,5338.30,5338.30,5338.30,5338.30,345
2002/7/9,09:32:00,5336.67,5336.67,5336.67,5336.67,528
2002/7/9,09:33:00,5333.69,5333.69,5333.69,5333.69,413
2002/7/9,09:34:00,5331.95,5331.95,5331.95,5331.95,378
2002/7/9,09:35:00,5330.79,5330.79,5330.79,5330.79,569
2002/7/9,09:36:00,5322.97,5322.97,5322.97,5322.97,344
2002/7/9,09:37:00,5329.13,5329.13,5329.13,5329.13,402
2002/7/9,09:38:00,5327.76,5327.76,5327.76,5327.76,352
2002/7/9,09:39:00,5322.12,5322.12,5322.12,5322.12,245
2002/7/9,09:40:00,5322.73,5322.73,5322.73,5322.73,312
2002/7/9,09:41:00,5319.69,5319.69,5319.69,5319.69,272
2002/7/9,09:42:00,5317.90,5317.90,5317.90,5317.90,351
2002/7/9,09:43:00,5321.20,5321.20,5321.20,5321.20,270
2002/7/9,09:44:00,5317.54,5317.54,5317.54,5317.54,217
2002/7/9,09:45:00,5317.26,5317.26,5317.26,5317.26,288
2002/7/9,09:46:00,5317.62,5317.62,5317.62,5317.62,200
2002/7/9,09:47:00,5323.87,5323.87,5323.87,5323.87,280
2002/7/9,09:48:00,5328.39,5328.39,5328.39,5328.39,338
2002/7/9,09:49:00,5334.34,5334.34,5334.34,5334.34,184
2002/7/9,09:50:00,5336.28,5336.28,5336.28,5336.28,451
2002/7/9,09:51:00,5340.71,5340.71,5340.71,5340.71,313
2002/7/9,09:52:00,5343.47,5343.47,5343.47,5343.47,370
2002/7/9,09:53:00,5343.55,5343.55,5343.55,5343.55,384
2002/7/9,09:54:00,5345.30,5345.30,5345.30,5345.30,228
2002/7/9,09:55:00,5345.44,5345.44,5345.44,5345.44,386
2002/7/9,09:56:00,5346.74,5346.74,5346.74,5346.74,262
2002/7/9,09:57:00,5346.26,5346.26,5346.26,5346.26,281
2002/7/9,09:58:00,5343.29,5343.29,5343.29,5343.29,330
2002/7/9,09:59:00,5341.22,5341.22,5341.22,5341.22,189
2002/7/9,10:00:00,5339.06,5339.06,5339.06,5339.06,378
2002/7/9,10:01:00,5336.91,5336.91,5336.91,5336.91,237
2002/7/9,10:02:00,5337.97,5337.97,5337.97,5337.97,249
2002/7/9,10:03:00,5332.53,5332.53,5332.53,5332.53,212
2002/7/9,10:04:00,5332.18,5332.18,5332.18,5332.18,159
2002/7/9,10:05:00,5336.99,5336.99,5336.99,5336.99,249
2002/7/9,10:06:00,5333.41,5333.41,5333.41,5333.41,212
2002/7/9,10:07:00,5333.27,5333.27,5333.27,5333.27,254
2002/7/9,10:08:00,5336.26,5336.26,5336.26,5336.26,260
2002/7/9,10:09:00,5332.98,5332.98,5332.98,5332.98,121
2002/7/9,10:10:00,5328.38,5328.38,5328.38,5328.38,256
2002/7/9,10:11:00,5332.62,5332.62,5332.62,5332.62,165
2002/7/9,10:12:00,5332.82,5332.82,5332.82,5332.82,179
2002/7/9,10:13:00,5333.41,5333.41,5333.41,5333.41,212
2002/7/9,10:14:00,5331.00,5331.00,5331.00,5331.00,140
2002/7/9,10:15:00,5330.98,5330.98,5330.98,5330.98,213
2002/7/9,10:16:00,5329.10,5329.10,5329.10,5329.10,147
2002/7/9,10:17:00,5329.93,5329.93,5329.93,5329.93,136
2002/7/9,10:18:00,5329.64,5329.64,5329.64,5329.64,228
2002/7/9,10:19:00,5332.40,5332.40,5332.40,5332.40,114
2002/7/9,10:20:00,5332.61,5332.61,5332.61,5332.61,218
2002/7/9,10:21:00,5330.44,5330.44,5330.44,5330.44,183
2002/7/9,10:22:00,5329.16,5329.16,5329.16,5329.16,190
2002/7/9,10:23:00,5332.67,5332.67,5332.67,5332.67,149
2002/7/9,10:24:00,5334.30,5334.30,5334.30,5334.30,101
2002/7/9,10:25:00,5332.49,5332.49,5332.49,5332.49,157
2002/7/9,10:26:00,5340.28,5340.28,5340.28,5340.28,149
2002/7/9,10:27:00,5338.63,5338.63,5338.63,5338.63,110
2002/7/9,10:28:00,5333.73,5333.73,5333.73,5333.73,191
2002/7/9,10:29:00,5341.87,5341.87,5341.87,5341.87,130
2002/7/9,10:30:00,5343.85,5343.85,5343.85,5343.85,168
2002/7/9,10:31:00,5339.73,5339.73,5339.73,5339.73,138
2002/7/9,10:32:00,5340.61,5340.61,5340.61,5340.61,111
2002/7/9,10:33:00,5341.03,5341.03,5341.03,5341.03,277
2002/7/9,10:34:00,5347.77,5347.77,5347.77,5347.77,156
2002/7/9,10:35:00,5343.72,5343.72,5343.72,5343.72,255
2002/7/9,10:36:00,5346.56,5346.56,5346.56,5346.56,220
2002/7/9,10:37:00,5347.40,5347.40,5347.40,5347.40,147
2002/7/9,10:38:00,5351.20,5351.20,5351.20,5351.20,248
2002/7/9,10:39:00,5347.96,5347.96,5347.96,5347.96,210
2002/7/9,10:40:00,5351.08,5351.08,5351.08,5351.08,380
2002/7/9,10:41:00,5350.57,5350.57,5350.57,5350.57,394
2002/7/9,10:42:00,5357.88,5357.88,5357.88,5357.88,187
2002/7/9,10:43:00,5356.41,5356.41,5356.41,5356.41,351
2002/7/9,10:44:00,5348.73,5348.73,5348.73,5348.73,211
2002/7/9,10:45:00,5354.10,5354.10,5354.10,5354.10,222
2002/7/9,10:46:00,5347.10,5347.10,5347.10,5347.10,262
2002/7/9,10:47:00,5343.36,5343.36,5343.36,5343.36,187
2002/7/9,10:48:00,5347.92,5347.92,5347.92,5347.92,284
2002/7/9,10:49:00,5345.90,5345.90,5345.90,5345.90,165
2002/7/9,10:50:00,5340.04,5340.04,5340.04,5340.04,182
2002/7/9,10:51:00,5344.14,5344.14,5344.14,5344.14,193
2002/7/9,10:52:00,5334.45,5334.45,5334.45,5334.45,169
2002/7/9,10:53:00,5334.96,5334.96,5334.96,5334.96,179
2002/7/9,10:54:00,5331.32,5331.32,5331.32,5331.32,155
2002/7/9,10:55:00,5327.08,5327.08,5327.08,5327.08,194
2002/7/9,10:56:00,5332.20,5332.20,5332.20,5332.20,218
2002/7/9,10:57:00,5324.94,5324.94,5324.94,5324.94,123
2002/7/9,10:58:00,5323.77,5323.77,5323.77,5323.77,210
2002/7/9,10:59:00,5325.39,5325.39,5325.39,5325.39,156
2002/7/9,11:00:00,5328.60,5328.60,5328.60,5328.60,152
2002/7/9,11:01:00,5327.44,5327.44,5327.44,5327.44,204
2002/7/9,11:02:00,5321.52,5321.52,5321.52,5321.52,145
2002/7/9,11:03:00,5324.17,5324.17,5324.17,5324.17,183
2002/7/9,11:04:00,5323.26,5323.26,5323.26,5323.26,140
2002/7/9,11:05:00,5327.72,5327.72,5327.72,5327.72,178
2002/7/9,11:06:00,5324.05,5324.05,5324.05,5324.05,269
2002/7/9,11:07:00,5328.80,5328.80,5328.80,5328.80,83
2002/7/9,11:08:00,5329.12,5329.12,5329.12,5329.12,165
2002/7/9,11:09:00,5326.37,5326.37,5326.37,5326.37,163
2002/7/9,11:10:00,5330.67,5330.67,5330.67,5330.67,115
2002/7/9,11:11:00,5325.71,5325.71,5325.71,5325.71,181
2002/7/9,11:12:00,5326.15,5326.15,5326.15,5326.15,120
2002/7/9,11:13:00,5324.85,5324.85,5324.85,5324.85,128
2002/7/9,11:14:00,5328.97,5328.97,5328.97,5328.97,98
2002/7/9,11:15:00,5322.31,5322.31,5322.31,5322.31,105
2002/7/9,11:16:00,5322.90,5322.90,5322.90,5322.90,169
2002/7/9,11:17:00,5320.20,5320.20,5320.20,5320.20,91
2002/7/9,11:18:00,5319.33,5319.33,5319.33,5319.33,163
2002/7/9,11:19:00,5319.15,5319.15,5319.15,5319.15,150
2002/7/9,11:20:00,5320.72,5320.72,5320.72,5320.72,134
2002/7/9,11:21:00,5319.48,5319.48,5319.48,5319.48,336
2002/7/9,11:22:00,5314.75,5314.75,5314.75,5314.75,164
2002/7/9,11:23:00,5318.88,5318.88,5318.88,5318.88,181
2002/7/9,11:24:00,5311.85,5311.85,5311.85,5311.85,177
2002/7/9,11:25:00,5310.73,5310.73,5310.73,5310.73,141
2002/7/9,11:26:00,5314.74,5314.74,5314.74,5314.74,221
2002/7/9,11:27:00,5318.54,5318.54,5318.54,5318.54,148
2002/7/9,11:28:00,5312.49,5312.49,5312.49,5312.49,218
2002/7/9,11:29:00,5314.45,5314.45,5314.45,5314.45,301
2002/7/9,11:30:00,5321.13,5321.13,5321.13,5321.13,198
2002/7/9,11:31:00,5320.30,5320.30,5320.30,5320.30,318
2002/7/9,11:32:00,5324.42,5324.42,5324.42,5324.42,187
2002/7/9,11:33:00,5318.76,5318.76,5318.76,5318.76,197
2002/7/9,11:34:00,5320.58,5320.58,5320.58,5320.58,197
2002/7/9,11:35:00,5324.40,5324.40,5324.40,5324.40,166
2002/7/9,11:36:00,5317.43,5317.43,5317.43,5317.43,215
2002/7/9,11:37:00,5317.62,5317.62,5317.62,5317.62,136
2002/7/9,11:38:00,5322.44,5322.44,5322.44,5322.44,100
2002/7/9,11:39:00,5317.77,5317.77,5317.77,5317.77,116
2002/7/9,11:40:00,5318.52,5318.52,5318.52,5318.52,80
2002/7/9,11:41:00,5323.71,5323.71,5323.71,5323.71,122
2002/7/9,11:42:00,5325.35,5325.35,5325.35,5325.35,61
2002/7/9,11:43:00,5325.12,5325.12,5325.12,5325.12,111
2002/7/9,11:44:00,5326.69,5326.69,5326.69,5326.69,144
2002/7/9,11:45:00,5323.96,5323.96,5323.96,5323.96,97
2002/7/9,11:46:00,5328.26,5328.26,5328.26,5328.26,172
2002/7/9,11:47:00,5323.89,5323.89,5323.89,5323.89,98
2002/7/9,11:48:00,5332.64,5332.64,5332.64,5332.64,140
2002/7/9,11:49:00,5327.09,5327.09,5327.09,5327.09,234
2002/7/9,11:50:00,5329.63,5329.63,5329.63,5329.63,149
2002/7/9,11:51:00,5330.49,5330.49,5330.49,5330.49,279
2002/7/9,11:52:00,5335.36,5335.36,5335.36,5335.36,123
2002/7/9,11:53:00,5336.66,5336.66,5336.66,5336.66,149
2002/7/9,11:54:00,5332.38,5332.38,5332.38,5332.38,271
2002/7/9,11:55:00,5337.83,5337.83,5337.83,5337.83,151
2002/7/9,11:56:00,5339.53,5339.53,5339.53,5339.53,261
2002/7/9,11:57:00,5332.85,5332.85,5332.85,5332.85,179
2002/7/9,11:58:00,5337.88,5337.88,5337.88,5337.88,233
2002/7/9,11:59:00,5340.02,5340.02,5340.02,5340.02,264
2002/7/9,12:00:00,5340.01,5340.01,5340.01,5340.01,163
2002/7/9,12:01:00,5340.15,5340.15,5340.15,5340.15,210
2002/7/9,12:02:00,5343.76,5343.76,5343.76,5343.76,169
2002/7/9,12:03:00,5339.66,5339.66,5339.66,5339.66,97
2002/7/9,12:04:00,5341.06,5341.06,5341.06,5341.06,233
2002/7/9,12:05:00,5337.88,5337.88,5337.88,5337.88,111
2002/7/9,12:06:00,5340.36,5340.36,5340.36,5340.36,189
2002/7/9,12:07:00,5337.24,5337.24,5337.24,5337.24,158
2002/7/9,12:08:00,5333.71,5333.71,5333.71,5333.71,102
2002/7/9,12:09:00,5336.67,5336.67,5336.67,5336.67,147
2002/7/9,12:10:00,5334.97,5334.97,5334.97,5334.97,116
2002/7/9,12:11:00,5335.07,5335.07,5335.07,5335.07,177
2002/7/9,12:12:00,5330.40,5330.40,5330.40,5330.40,119
2002/7/9,12:13:00,5334.87,5334.87,5334.87,5334.87,85
2002/7/9,12:14:00,5333.22,5333.22,5333.22,5333.22,172
2002/7/9,12:15:00,5335.71,5335.71,5335.71,5335.71,119
2002/7/9,12:16:00,5336.49,5336.49,5336.49,5336.49,127
2002/7/9,12:17:00,5336.06,5336.06,5336.06,5336.06,148
2002/7/9,12:18:00,5340.06,5340.06,5340.06,5340.06,84
2002/7/9,12:19:00,5340.75,5340.75,5340.75,5340.75,222
2002/7/9,12:20:00,5346.40,5346.40,5346.40,5346.40,109
2002/7/9,12:21:00,5354.55,5354.55,5354.55,5354.55,225
2002/7/9,12:22:00,5360.34,5360.34,5360.34,5360.34,395
2002/7/9,12:23:00,5363.41,5363.41,5363.41,5363.41,312
2002/7/9,12:24:00,5365.94,5365.94,5365.94,5365.94,482
2002/7/9,12:25:00,5366.21,5366.21,5366.21,5366.21,355
2002/7/9,12:26:00,5367.32,5367.32,5367.32,5367.32,351
2002/7/9,12:27:00,5366.91,5366.91,5366.91,5366.91,332
2002/7/9,12:28:00,5361.75,5361.75,5361.75,5361.75,173
2002/7/9,12:29:00,5364.67,5364.67,5364.67,5364.67,266
2002/7/9,12:30:00,5356.05,5356.05,5356.05,5356.05,199
2002/7/9,12:31:00,5353.53,5353.53,5353.53,5353.53,207
2002/7/9,12:32:00,5353.83,5353.83,5353.83,5353.83,238
2002/7/9,12:33:00,5353.51,5353.51,5353.51,5353.51,125
2002/7/9,12:34:00,5351.46,5351.46,5351.46,5351.46,175
2002/7/9,12:35:00,5349.74,5349.74,5349.74,5349.74,129
2002/7/9,12:36:00,5349.17,5349.17,5349.17,5349.17,124
2002/7/9,12:37:00,5348.34,5348.34,5348.34,5348.34,153
2002/7/9,12:38:00,5348.64,5348.64,5348.64,5348.64,96
2002/7/9,12:39:00,5341.84,5341.84,5341.84,5341.84,173
2002/7/9,12:40:00,5347.50,5347.50,5347.50,5347.50,163
2002/7/9,12:41:00,5344.50,5344.50,5344.50,5344.50,98
2002/7/9,12:42:00,5345.79,5345.79,5345.79,5345.79,195
2002/7/9,12:43:00,5350.52,5350.52,5350.52,5350.52,118
2002/7/9,12:44:00,5349.47,5349.47,5349.47,5349.47,184
2002/7/9,12:45:00,5351.80,5351.80,5351.80,5351.80,152
2002/7/9,12:46:00,5346.78,5346.78,5346.78,5346.78,122
2002/7/9,12:47:00,5353.42,5353.42,5353.42,5353.42,195
2002/7/9,12:48:00,5352.90,5352.90,5352.90,5352.90,87
2002/7/9,12:49:00,5350.59,5350.59,5350.59,5350.59,155
2002/7/9,12:50:00,5352.85,5352.85,5352.85,5352.85,181
2002/7/9,12:51:00,5352.55,5352.55,5352.55,5352.55,98
2002/7/9,12:52:00,5346.79,5346.79,5346.79,5346.79,194
2002/7/9,12:53:00,5346.34,5346.34,5346.34,5346.34,140
2002/7/9,12:54:00,5348.61,5348.61,5348.61,5348.61,205
2002/7/9,12:55:00,5344.99,5344.99,5344.99,5344.99,191
2002/7/9,12:56:00,5348.12,5348.12,5348.12,5348.12,206
2002/7/9,12:57:00,5351.73,5351.73,5351.73,5351.73,306
2002/7/9,12:58:00,5353.91,5353.91,5353.91,5353.91,228
2002/7/9,12:59:00,5361.13,5361.13,5361.13,5361.13,303
2002/7/9,13:00:00,5360.48,5360.48,5360.48,5360.48,256
2002/7/9,13:01:00,5369.48,5369.48,5369.48,5369.48,189
2002/7/9,13:02:00,5365.18,5365.18,5365.18,5365.18,330
2002/7/9,13:03:00,5370.19,5370.19,5370.19,5370.19,251
2002/7/9,13:04:00,5364.03,5364.03,5364.03,5364.03,283
2002/7/9,13:05:00,5363.18,5363.18,5363.18,5363.18,286
2002/7/9,13:06:00,5366.56,5366.56,5366.56,5366.56,189
2002/7/9,13:07:00,5365.01,5365.01,5365.01,5365.01,260
2002/7/9,13:08:00,5364.94,5364.94,5364.94,5364.94,218
2002/7/9,13:09:00,5358.74,5358.74,5358.74,5358.74,228
2002/7/9,13:10:00,5358.08,5358.08,5358.08,5358.08,238
2002/7/9,13:11:00,5356.75,5356.75,5356.75,5356.75,159
2002/7/9,13:12:00,5356.97,5356.97,5356.97,5356.97,293
2002/7/9,13:13:00,5356.59,5356.59,5356.59,5356.59,260
2002/7/9,13:14:00,5356.49,5356.49,5356.49,5356.49,303
2002/7/9,13:15:00,5363.72,5363.72,5363.72,5363.72,379
2002/7/9,13:16:00,5365.59,5365.59,5365.59,5365.59,368
2002/7/9,13:17:00,5365.31,5365.31,5365.31,5365.31,456
2002/7/9,13:18:00,5362.82,5362.82,5362.82,5362.82,364
2002/7/9,13:19:00,5369.85,5369.85,5369.85,5369.85,354
2002/7/9,13:20:00,5369.55,5369.55,5369.55,5369.55,488
2002/7/9,13:21:00,5375.57,5375.57,5375.57,5375.57,345
2002/7/9,13:22:00,5371.00,5371.00,5371.00,5371.00,461
2002/7/9,13:23:00,5375.07,5375.07,5375.07,5375.07,615
2002/7/9,13:24:00,5371.97,5371.97,5371.97,5371.97,464
2002/7/9,13:25:00,5380.24,5380.24,5380.24,5380.24,911
2002/7/9,13:26:00,5380.26,5380.26,5380.26,5380.26,785
2002/7/9,13:27:00,5380.26,5380.26,5380.26,5380.26,0
2002/7/9,13:28:00,5380.26,5380.26,5380.26,5380.26,0
2002/7/9,13:29:00,5380.26,5380.26,5380.26,5380.26,0
2002/7/9,13:30:00,5388.52,5388.52,5388.52,5388.52,2748
2002/7/10,09:00:00,5388.52,5388.52,5388.52,5388.52,0
2002/7/10,09:01:00,5315.81,5315.81,5315.81,5315.81,0
2002/7/10,09:02:00,5303.42,5303.42,5303.42,5303.42,1707
2002/7/10,09:03:00,5296.72,5296.72,5296.72,5296.72,448
2002/7/10,09:04:00,5294.75,5294.75,5294.75,5294.75,639
2002/7/10,09:05:00,5298.80,5298.80,5298.80,5298.80,638
2002/7/10,09:06:00,5303.22,5303.22,5303.22,5303.22,413
2002/7/10,09:07:00,5306.70,5306.70,5306.70,5306.70,646
2002/7/10,09:08:00,5311.55,5311.55,5311.55,5311.55,495
2002/7/10,09:09:00,5320.89,5320.89,5320.89,5320.89,510
2002/7/10,09:10:00,5323.48,5323.48,5323.48,5323.48,603
2002/7/10,09:11:00,5327.29,5327.29,5327.29,5327.29,425
2002/7/10,09:12:00,5332.06,5332.06,5332.06,5332.06,670
2002/7/10,09:13:00,5320.99,5320.99,5320.99,5320.99,464
2002/7/10,09:14:00,5317.65,5317.65,5317.65,5317.65,470
2002/7/10,09:15:00,5315.50,5315.50,5315.50,5315.50,716
2002/7/10,09:16:00,5308.59,5308.59,5308.59,5308.59,446
2002/7/10,09:17:00,5300.92,5300.92,5300.92,5300.92,636
2002/7/10,09:18:00,5295.43,5295.43,5295.43,5295.43,366
2002/7/10,09:19:00,5290.27,5290.27,5290.27,5290.27,438
2002/7/10,09:20:00,5288.73,5288.73,5288.73,5288.73,506
2002/7/10,09:21:00,5281.56,5281.56,5281.56,5281.56,451
2002/7/10,09:22:00,5276.99,5276.99,5276.99,5276.99,710
2002/7/10,09:23:00,5263.37,5263.37,5263.37,5263.37,623
2002/7/10,09:24:00,5258.16,5258.16,5258.16,5258.16,585
2002/7/10,09:25:00,5255.84,5255.84,5255.84,5255.84,896
2002/7/10,09:26:00,5264.19,5264.19,5264.19,5264.19,437
2002/7/10,09:27:00,5265.93,5265.93,5265.93,5265.93,696
2002/7/10,09:28:00,5271.96,5271.96,5271.96,5271.96,496
2002/7/10,09:29:00,5278.12,5278.12,5278.12,5278.12,340
2002/7/10,09:30:00,5285.25,5285.25,5285.25,5285.25,535
2002/7/10,09:31:00,5285.46,5285.46,5285.46,5285.46,325
2002/7/10,09:32:00,5284.66,5284.66,5284.66,5284.66,522
2002/7/10,09:33:00,5283.41,5283.41,5283.41,5283.41,529
2002/7/10,09:34:00,5275.83,5275.83,5275.83,5275.83,298
2002/7/10,09:35:00,5275.16,5275.16,5275.16,5275.16,516
2002/7/10,09:36:00,5275.35,5275.35,5275.35,5275.35,228
2002/7/10,09:37:00,5274.48,5274.48,5274.48,5274.48,296
2002/7/10,09:38:00,5279.35,5279.35,5279.35,5279.35,207
2002/7/10,09:39:00,5282.21,5282.21,5282.21,5282.21,188
2002/7/10,09:40:00,5284.98,5284.98,5284.98,5284.98,231
2002/7/10,09:41:00,5285.70,5285.70,5285.70,5285.70,152
2002/7/10,09:42:00,5287.71,5287.71,5287.71,5287.71,250
2002/7/10,09:43:00,5293.55,5293.55,5293.55,5293.55,249
2002/7/10,09:44:00,5292.48,5292.48,5292.48,5292.48,192
2002/7/10,09:45:00,5291.56,5291.56,5291.56,5291.56,415
2002/7/10,09:46:00,5289.53,5289.53,5289.53,5289.53,204
2002/7/10,09:47:00,5289.73,5289.73,5289.73,5289.73,293
2002/7/10,09:48:00,5288.27,5288.27,5288.27,5288.27,287
2002/7/10,09:49:00,5282.94,5282.94,5282.94,5282.94,207
2002/7/10,09:50:00,5282.21,5282.21,5282.21,5282.21,367
2002/7/10,09:51:00,5273.54,5273.54,5273.54,5273.54,166
2002/7/10,09:52:00,5268.57,5268.57,5268.57,5268.57,299
2002/7/10,09:53:00,5268.46,5268.46,5268.46,5268.46,284
2002/7/10,09:54:00,5267.32,5267.32,5267.32,5267.32,258
2002/7/10,09:55:00,5275.98,5275.98,5275.98,5275.98,334
2002/7/10,09:56:00,5276.08,5276.08,5276.08,5276.08,202
2002/7/10,09:57:00,5278.71,5278.71,5278.71,5278.71,198
2002/7/10,09:58:00,5278.85,5278.85,5278.85,5278.85,190
2002/7/10,09:59:00,5276.11,5276.11,5276.11,5276.11,132
2002/7/10,10:00:00,5280.97,5280.97,5280.97,5280.97,256
2002/7/10,10:01:00,5282.97,5282.97,5282.97,5282.97,151
2002/7/10,10:02:00,5283.35,5283.35,5283.35,5283.35,174
2002/7/10,10:03:00,5283.01,5283.01,5283.01,5283.01,161
2002/7/10,10:04:00,5283.90,5283.90,5283.90,5283.90,94
2002/7/10,10:05:00,5284.84,5284.84,5284.84,5284.84,163
2002/7/10,10:06:00,5287.78,5287.78,5287.78,5287.78,123
2002/7/10,10:07:00,5284.49,5284.49,5284.49,5284.49,162
2002/7/10,10:08:00,5285.81,5285.81,5285.81,5285.81,218
2002/7/10,10:09:00,5285.61,5285.61,5285.61,5285.61,117
2002/7/10,10:10:00,5282.32,5282.32,5282.32,5282.32,197
2002/7/10,10:11:00,5284.24,5284.24,5284.24,5284.24,136
2002/7/10,10:12:00,5282.50,5282.50,5282.50,5282.50,150
2002/7/10,10:13:00,5279.25,5279.25,5279.25,5279.25,219
2002/7/10,10:14:00,5284.66,5284.66,5284.66,5284.66,125
2002/7/10,10:15:00,5284.05,5284.05,5284.05,5284.05,225
2002/7/10,10:16:00,5283.56,5283.56,5283.56,5283.56,154
2002/7/10,10:17:00,5282.47,5282.47,5282.47,5282.47,167
2002/7/10,10:18:00,5276.96,5276.96,5276.96,5276.96,193
2002/7/10,10:19:00,5277.29,5277.29,5277.29,5277.29,117
2002/7/10,10:20:00,5283.33,5283.33,5283.33,5283.33,151
2002/7/10,10:21:00,5283.48,5283.48,5283.48,5283.48,140
2002/7/10,10:22:00,5284.39,5284.39,5284.39,5284.39,147
2002/7/10,10:23:00,5281.52,5281.52,5281.52,5281.52,231
2002/7/10,10:24:00,5282.15,5282.15,5282.15,5282.15,117
2002/7/10,10:25:00,5276.58,5276.58,5276.58,5276.58,162
2002/7/10,10:26:00,5280.60,5280.60,5280.60,5280.60,139
2002/7/10,10:27:00,5281.03,5281.03,5281.03,5281.03,124
2002/7/10,10:28:00,5273.06,5273.06,5273.06,5273.06,209
2002/7/10,10:29:00,5278.05,5278.05,5278.05,5278.05,143
2002/7/10,10:30:00,5276.37,5276.37,5276.37,5276.37,209
2002/7/10,10:31:00,5273.98,5273.98,5273.98,5273.98,213
2002/7/10,10:32:00,5272.36,5272.36,5272.36,5272.36,195
2002/7/10,10:33:00,5268.59,5268.59,5268.59,5268.59,292
2002/7/10,10:34:00,5266.68,5266.68,5266.68,5266.68,170
2002/7/10,10:35:00,5257.85,5257.85,5257.85,5257.85,333
2002/7/10,10:36:00,5261.15,5261.15,5261.15,5261.15,285
2002/7/10,10:37:00,5259.29,5259.29,5259.29,5259.29,199
2002/7/10,10:38:00,5256.18,5256.18,5256.18,5256.18,465
2002/7/10,10:39:00,5254.63,5254.63,5254.63,5254.63,236
2002/7/10,10:40:00,5250.81,5250.81,5250.81,5250.81,242
2002/7/10,10:41:00,5249.80,5249.80,5249.80,5249.80,267
2002/7/10,10:42:00,5250.07,5250.07,5250.07,5250.07,179
2002/7/10,10:43:00,5249.38,5249.38,5249.38,5249.38,220
2002/7/10,10:44:00,5250.80,5250.80,5250.80,5250.80,187
2002/7/10,10:45:00,5255.47,5255.47,5255.47,5255.47,185
2002/7/10,10:46:00,5258.10,5258.10,5258.10,5258.10,201
2002/7/10,10:47:00,5253.07,5253.07,5253.07,5253.07,133
2002/7/10,10:48:00,5251.32,5251.32,5251.32,5251.32,248
2002/7/10,10:49:00,5253.02,5253.02,5253.02,5253.02,189
2002/7/10,10:50:00,5253.74,5253.74,5253.74,5253.74,208
2002/7/10,10:51:00,5259.96,5259.96,5259.96,5259.96,157
2002/7/10,10:52:00,5254.68,5254.68,5254.68,5254.68,104
2002/7/10,10:53:00,5257.33,5257.33,5257.33,5257.33,173
2002/7/10,10:54:00,5259.27,5259.27,5259.27,5259.27,95
2002/7/10,10:55:00,5265.52,5265.52,5265.52,5265.52,125
2002/7/10,10:56:00,5261.82,5261.82,5261.82,5261.82,137
2002/7/10,10:57:00,5264.47,5264.47,5264.47,5264.47,81
2002/7/10,10:58:00,5270.54,5270.54,5270.54,5270.54,148
2002/7/10,10:59:00,5272.25,5272.25,5272.25,5272.25,100
2002/7/10,11:00:00,5273.84,5273.84,5273.84,5273.84,129
2002/7/10,11:01:00,5275.24,5275.24,5275.24,5275.24,156
2002/7/10,11:02:00,5272.49,5272.49,5272.49,5272.49,129
2002/7/10,11:03:00,5277.99,5277.99,5277.99,5277.99,191
2002/7/10,11:04:00,5279.34,5279.34,5279.34,5279.34,191
2002/7/10,11:05:00,5279.56,5279.56,5279.56,5279.56,192
2002/7/10,11:06:00,5283.72,5283.72,5283.72,5283.72,250
2002/7/10,11:07:00,5284.96,5284.96,5284.96,5284.96,138
2002/7/10,11:08:00,5286.88,5286.88,5286.88,5286.88,245
2002/7/10,11:09:00,5289.89,5289.89,5289.89,5289.89,182
2002/7/10,11:10:00,5290.64,5290.64,5290.64,5290.64,134
2002/7/10,11:11:00,5290.63,5290.63,5290.63,5290.63,194
2002/7/10,11:12:00,5287.86,5287.86,5287.86,5287.86,121
2002/7/10,11:13:00,5281.70,5281.70,5281.70,5281.70,173
2002/7/10,11:14:00,5285.42,5285.42,5285.42,5285.42,117
2002/7/10,11:15:00,5276.28,5276.28,5276.28,5276.28,101
2002/7/10,11:16:00,5277.89,5277.89,5277.89,5277.89,171
2002/7/10,11:17:00,5280.71,5280.71,5280.71,5280.71,103
2002/7/10,11:18:00,5281.07,5281.07,5281.07,5281.07,143
2002/7/10,11:19:00,5281.62,5281.62,5281.62,5281.62,82
2002/7/10,11:20:00,5275.16,5275.16,5275.16,5275.16,66
2002/7/10,11:21:00,5275.37,5275.37,5275.37,5275.37,131
2002/7/10,11:22:00,5280.32,5280.32,5280.32,5280.32,85
2002/7/10,11:23:00,5280.64,5280.64,5280.64,5280.64,111
2002/7/10,11:24:00,5273.02,5273.02,5273.02,5273.02,82
2002/7/10,11:25:00,5278.11,5278.11,5278.11,5278.11,85
2002/7/10,11:26:00,5279.19,5279.19,5279.19,5279.19,101
2002/7/10,11:27:00,5272.79,5272.79,5272.79,5272.79,67
2002/7/10,11:28:00,5279.17,5279.17,5279.17,5279.17,77
2002/7/10,11:29:00,5280.79,5280.79,5280.79,5280.79,86
2002/7/10,11:30:00,5273.23,5273.23,5273.23,5273.23,68
2002/7/10,11:31:00,5278.79,5278.79,5278.79,5278.79,129
2002/7/10,11:32:00,5273.56,5273.56,5273.56,5273.56,68
2002/7/10,11:33:00,5271.94,5271.94,5271.94,5271.94,110
2002/7/10,11:34:00,5276.97,5276.97,5276.97,5276.97,86
2002/7/10,11:35:00,5266.61,5266.61,5266.61,5266.61,78
2002/7/10,11:36:00,5268.19,5268.19,5268.19,5268.19,163
2002/7/10,11:37:00,5267.77,5267.77,5267.77,5267.77,92
2002/7/10,11:38:00,5267.14,5267.14,5267.14,5267.14,119
2002/7/10,11:39:00,5268.06,5268.06,5268.06,5268.06,110
2002/7/10,11:40:00,5267.72,5267.72,5267.72,5267.72,93
2002/7/10,11:41:00,5272.14,5272.14,5272.14,5272.14,159
2002/7/10,11:42:00,5272.97,5272.97,5272.97,5272.97,91
2002/7/10,11:43:00,5268.73,5268.73,5268.73,5268.73,95
2002/7/10,11:44:00,5270.59,5270.59,5270.59,5270.59,133
2002/7/10,11:45:00,5275.59,5275.59,5275.59,5275.59,66
2002/7/10,11:46:00,5277.58,5277.58,5277.58,5277.58,147
2002/7/10,11:47:00,5272.63,5272.63,5272.63,5272.63,93
2002/7/10,11:48:00,5274.34,5274.34,5274.34,5274.34,90
2002/7/10,11:49:00,5270.67,5270.67,5270.67,5270.67,104
2002/7/10,11:50:00,5269.79,5269.79,5269.79,5269.79,72
2002/7/10,11:51:00,5276.49,5276.49,5276.49,5276.49,124
2002/7/10,11:52:00,5271.49,5271.49,5271.49,5271.49,82
2002/7/10,11:53:00,5276.87,5276.87,5276.87,5276.87,87
2002/7/10,11:54:00,5278.15,5278.15,5278.15,5278.15,120
2002/7/10,11:55:00,5278.01,5278.01,5278.01,5278.01,59
2002/7/10,11:56:00,5273.31,5273.31,5273.31,5273.31,119
2002/7/10,11:57:00,5280.01,5280.01,5280.01,5280.01,91
2002/7/10,11:58:00,5279.07,5279.07,5279.07,5279.07,82
2002/7/10,11:59:00,5280.33,5280.33,5280.33,5280.33,101
2002/7/10,12:00:00,5279.61,5279.61,5279.61,5279.61,76
2002/7/10,12:01:00,5274.79,5274.79,5274.79,5274.79,106
2002/7/10,12:02:00,5280.09,5280.09,5280.09,5280.09,81
2002/7/10,12:03:00,5281.94,5281.94,5281.94,5281.94,175
2002/7/10,12:04:00,5283.96,5283.96,5283.96,5283.96,228
2002/7/10,12:05:00,5287.65,5287.65,5287.65,5287.65,113
2002/7/10,12:06:00,5290.80,5290.80,5290.80,5290.80,169
2002/7/10,12:07:00,5292.91,5292.91,5292.91,5292.91,146
2002/7/10,12:08:00,5294.60,5294.60,5294.60,5294.60,102
2002/7/10,12:09:00,5295.05,5295.05,5295.05,5295.05,219
2002/7/10,12:10:00,5290.53,5290.53,5290.53,5290.53,128
2002/7/10,12:11:00,5296.14,5296.14,5296.14,5296.14,176
2002/7/10,12:12:00,5297.10,5297.10,5297.10,5297.10,224
2002/7/10,12:13:00,5293.98,5293.98,5293.98,5293.98,112
2002/7/10,12:14:00,5296.96,5296.96,5296.96,5296.96,211
2002/7/10,12:15:00,5296.63,5296.63,5296.63,5296.63,117
2002/7/10,12:16:00,5297.37,5297.37,5297.37,5297.37,128
2002/7/10,12:17:00,5297.31,5297.31,5297.31,5297.31,178
2002/7/10,12:18:00,5298.40,5298.40,5298.40,5298.40,79
2002/7/10,12:19:00,5297.16,5297.16,5297.16,5297.16,186
2002/7/10,12:20:00,5290.39,5290.39,5290.39,5290.39,119
2002/7/10,12:21:00,5288.88,5288.88,5288.88,5288.88,185
2002/7/10,12:22:00,5287.15,5287.15,5287.15,5287.15,180
2002/7/10,12:23:00,5286.57,5286.57,5286.57,5286.57,160
2002/7/10,12:24:00,5285.69,5285.69,5285.69,5285.69,357
2002/7/10,12:25:00,5284.26,5284.26,5284.26,5284.26,151
2002/7/10,12:26:00,5285.55,5285.55,5285.55,5285.55,175
2002/7/10,12:27:00,5286.50,5286.50,5286.50,5286.50,185
2002/7/10,12:28:00,5286.34,5286.34,5286.34,5286.34,92
2002/7/10,12:29:00,5287.57,5287.57,5287.57,5287.57,168
2002/7/10,12:30:00,5287.95,5287.95,5287.95,5287.95,113
2002/7/10,12:31:00,5289.27,5289.27,5289.27,5289.27,132
2002/7/10,12:32:00,5289.39,5289.39,5289.39,5289.39,168
2002/7/10,12:33:00,5291.01,5291.01,5291.01,5291.01,90
2002/7/10,12:34:00,5290.51,5290.51,5290.51,5290.51,185
2002/7/10,12:35:00,5291.47,5291.47,5291.47,5291.47,117
2002/7/10,12:36:00,5292.89,5292.89,5292.89,5292.89,143
2002/7/10,12:37:00,5294.26,5294.26,5294.26,5294.26,167
2002/7/10,12:38:00,5295.56,5295.56,5295.56,5295.56,185
2002/7/10,12:39:00,5299.53,5299.53,5299.53,5299.53,197
2002/7/10,12:40:00,5297.83,5297.83,5297.83,5297.83,126
2002/7/10,12:41:00,5294.77,5294.77,5294.77,5294.77,145
2002/7/10,12:42:00,5295.76,5295.76,5295.76,5295.76,227
2002/7/10,12:43:00,5294.97,5294.97,5294.97,5294.97,126
2002/7/10,12:44:00,5296.44,5296.44,5296.44,5296.44,246
2002/7/10,12:45:00,5294.87,5294.87,5294.87,5294.87,175
2002/7/10,12:46:00,5293.87,5293.87,5293.87,5293.87,146
2002/7/10,12:47:00,5294.52,5294.52,5294.52,5294.52,198
2002/7/10,12:48:00,5291.92,5291.92,5291.92,5291.92,110
2002/7/10,12:49:00,5293.29,5293.29,5293.29,5293.29,157
2002/7/10,12:50:00,5291.91,5291.91,5291.91,5291.91,189
2002/7/10,12:51:00,5289.31,5289.31,5289.31,5289.31,97
2002/7/10,12:52:00,5288.16,5288.16,5288.16,5288.16,171
2002/7/10,12:53:00,5288.02,5288.02,5288.02,5288.02,83
2002/7/10,12:54:00,5285.21,5285.21,5285.21,5285.21,144
2002/7/10,12:55:00,5282.82,5282.82,5282.82,5282.82,191
2002/7/10,12:56:00,5272.78,5272.78,5272.78,5272.78,179
2002/7/10,12:57:00,5273.51,5273.51,5273.51,5273.51,385
2002/7/10,12:58:00,5268.96,5268.96,5268.96,5268.96,302
2002/7/10,12:59:00,5268.51,5268.51,5268.51,5268.51,345
2002/7/10,13:00:00,5268.19,5268.19,5268.19,5268.19,312
2002/7/10,13:01:00,5262.76,5262.76,5262.76,5262.76,166
2002/7/10,13:02:00,5262.02,5262.02,5262.02,5262.02,296
2002/7/10,13:03:00,5261.12,5261.12,5261.12,5261.12,185
2002/7/10,13:04:00,5267.59,5267.59,5267.59,5267.59,231
2002/7/10,13:05:00,5263.38,5263.38,5263.38,5263.38,250
2002/7/10,13:06:00,5269.95,5269.95,5269.95,5269.95,123
2002/7/10,13:07:00,5262.56,5262.56,5262.56,5262.56,216
2002/7/10,13:08:00,5269.78,5269.78,5269.78,5269.78,207
2002/7/10,13:09:00,5264.10,5264.10,5264.10,5264.10,173
2002/7/10,13:10:00,5264.75,5264.75,5264.75,5264.75,255
2002/7/10,13:11:00,5262.41,5262.41,5262.41,5262.41,177
2002/7/10,13:12:00,5265.24,5265.24,5265.24,5265.24,215
2002/7/10,13:13:00,5255.91,5255.91,5255.91,5255.91,187
2002/7/10,13:14:00,5260.68,5260.68,5260.68,5260.68,246
2002/7/10,13:15:00,5258.86,5258.86,5258.86,5258.86,410
2002/7/10,13:16:00,5262.35,5262.35,5262.35,5262.35,248
2002/7/10,13:17:00,5267.80,5267.80,5267.80,5267.80,282
2002/7/10,13:18:00,5259.57,5259.57,5259.57,5259.57,264
2002/7/10,13:19:00,5258.57,5258.57,5258.57,5258.57,221
2002/7/10,13:20:00,5258.76,5258.76,5258.76,5258.76,288
2002/7/10,13:21:00,5262.29,5262.29,5262.29,5262.29,214
2002/7/10,13:22:00,5262.88,5262.88,5262.88,5262.88,346
2002/7/10,13:23:00,5262.99,5262.99,5262.99,5262.99,304
2002/7/10,13:24:00,5261.16,5261.16,5261.16,5261.16,301
2002/7/10,13:25:00,5258.54,5258.54,5258.54,5258.54,549
2002/7/10,13:26:00,5258.54,5258.54,5258.54,5258.54,481
2002/7/10,13:27:00,5258.54,5258.54,5258.54,5258.54,0
2002/7/10,13:28:00,5258.54,5258.54,5258.54,5258.54,0
2002/7/10,13:29:00,5258.54,5258.54,5258.54,5258.54,0
2002/7/10,13:30:00,5262.01,5262.01,5262.01,5262.01,1897
2002/7/11,09:00:00,5262.01,5262.01,5262.01,5262.01,0
2002/7/11,09:01:00,5163.27,5163.27,5163.27,5163.27,0
2002/7/11,09:02:00,5162.26,5162.26,5162.26,5162.26,1763
2002/7/11,09:03:00,5166.55,5166.55,5166.55,5166.55,391
2002/7/11,09:04:00,5174.85,5174.85,5174.85,5174.85,503
2002/7/11,09:05:00,5176.31,5176.31,5176.31,5176.31,455
2002/7/11,09:06:00,5184.62,5184.62,5184.62,5184.62,435
2002/7/11,09:07:00,5187.08,5187.08,5187.08,5187.08,613
2002/7/11,09:08:00,5189.10,5189.10,5189.10,5189.10,365
2002/7/11,09:09:00,5192.50,5192.50,5192.50,5192.50,424
2002/7/11,09:10:00,5194.41,5194.41,5194.41,5194.41,500
2002/7/11,09:11:00,5195.84,5195.84,5195.84,5195.84,285
2002/7/11,09:12:00,5196.17,5196.17,5196.17,5196.17,506
2002/7/11,09:13:00,5190.37,5190.37,5190.37,5190.37,291
2002/7/11,09:14:00,5187.69,5187.69,5187.69,5187.69,343
2002/7/11,09:15:00,5183.98,5183.98,5183.98,5183.98,393
2002/7/11,09:16:00,5180.36,5180.36,5180.36,5180.36,252
2002/7/11,09:17:00,5173.40,5173.40,5173.40,5173.40,472
2002/7/11,09:18:00,5171.65,5171.65,5171.65,5171.65,299
2002/7/11,09:19:00,5170.73,5170.73,5170.73,5170.73,390
2002/7/11,09:20:00,5170.93,5170.93,5170.93,5170.93,477
2002/7/11,09:21:00,5172.51,5172.51,5172.51,5172.51,274
2002/7/11,09:22:00,5175.43,5175.43,5175.43,5175.43,435
2002/7/11,09:23:00,5176.02,5176.02,5176.02,5176.02,396
2002/7/11,09:24:00,5180.80,5180.80,5180.80,5180.80,364
2002/7/11,09:25:00,5189.35,5189.35,5189.35,5189.35,354
2002/7/11,09:26:00,5193.18,5193.18,5193.18,5193.18,172
2002/7/11,09:27:00,5190.22,5190.22,5190.22,5190.22,308
2002/7/11,09:28:00,5194.19,5194.19,5194.19,5194.19,216
2002/7/11,09:29:00,5200.08,5200.08,5200.08,5200.08,215
2002/7/11,09:30:00,5202.34,5202.34,5202.34,5202.34,339
2002/7/11,09:31:00,5206.53,5206.53,5206.53,5206.53,217
2002/7/11,09:32:00,5212.11,5212.11,5212.11,5212.11,390
2002/7/11,09:33:00,5213.47,5213.47,5213.47,5213.47,373
2002/7/11,09:34:00,5220.38,5220.38,5220.38,5220.38,304
2002/7/11,09:35:00,5222.49,5222.49,5222.49,5222.49,469
2002/7/11,09:36:00,5228.50,5228.50,5228.50,5228.50,342
2002/7/11,09:37:00,5231.33,5231.33,5231.33,5231.33,482
2002/7/11,09:38:00,5235.11,5235.11,5235.11,5235.11,477
2002/7/11,09:39:00,5235.18,5235.18,5235.18,5235.18,391
2002/7/11,09:40:00,5231.34,5231.34,5231.34,5231.34,589
2002/7/11,09:41:00,5226.13,5226.13,5226.13,5226.13,265
2002/7/11,09:42:00,5226.72,5226.72,5226.72,5226.72,489
2002/7/11,09:43:00,5220.19,5220.19,5220.19,5220.19,352
2002/7/11,09:44:00,5218.89,5218.89,5218.89,5218.89,274
2002/7/11,09:45:00,5216.71,5216.71,5216.71,5216.71,405
2002/7/11,09:46:00,5213.44,5213.44,5213.44,5213.44,222
2002/7/11,09:47:00,5215.26,5215.26,5215.26,5215.26,322
2002/7/11,09:48:00,5210.01,5210.01,5210.01,5210.01,215
2002/7/11,09:49:00,5216.69,5216.69,5216.69,5216.69,181
2002/7/11,09:50:00,5211.36,5211.36,5211.36,5211.36,328
2002/7/11,09:51:00,5219.00,5219.00,5219.00,5219.00,200
2002/7/11,09:52:00,5218.68,5218.68,5218.68,5218.68,254
2002/7/11,09:53:00,5221.30,5221.30,5221.30,5221.30,226
2002/7/11,09:54:00,5222.02,5222.02,5222.02,5222.02,154
2002/7/11,09:55:00,5223.83,5223.83,5223.83,5223.83,256
2002/7/11,09:56:00,5226.37,5226.37,5226.37,5226.37,171
2002/7/11,09:57:00,5227.73,5227.73,5227.73,5227.73,207
2002/7/11,09:58:00,5227.31,5227.31,5227.31,5227.31,277
2002/7/11,09:59:00,5228.39,5228.39,5228.39,5228.39,175
2002/7/11,10:00:00,5229.13,5229.13,5229.13,5229.13,266
2002/7/11,10:01:00,5230.05,5230.05,5230.05,5230.05,157
2002/7/11,10:02:00,5231.50,5231.50,5231.50,5231.50,189
2002/7/11,10:03:00,5230.97,5230.97,5230.97,5230.97,189
2002/7/11,10:04:00,5237.28,5237.28,5237.28,5237.28,145
2002/7/11,10:05:00,5234.34,5234.34,5234.34,5234.34,278
2002/7/11,10:06:00,5237.70,5237.70,5237.70,5237.70,225
2002/7/11,10:07:00,5240.52,5240.52,5240.52,5240.52,339
2002/7/11,10:08:00,5243.25,5243.25,5243.25,5243.25,313
2002/7/11,10:09:00,5244.94,5244.94,5244.94,5244.94,199
2002/7/11,10:10:00,5250.03,5250.03,5250.03,5250.03,425
2002/7/11,10:11:00,5253.51,5253.51,5253.51,5253.51,334
2002/7/11,10:12:00,5262.28,5262.28,5262.28,5262.28,337
2002/7/11,10:13:00,5260.94,5260.94,5260.94,5260.94,428
2002/7/11,10:14:00,5263.85,5263.85,5263.85,5263.85,277
2002/7/11,10:15:00,5265.00,5265.00,5265.00,5265.00,516
2002/7/11,10:16:00,5266.63,5266.63,5266.63,5266.63,418
2002/7/11,10:17:00,5275.15,5275.15,5275.15,5275.15,389
2002/7/11,10:18:00,5274.55,5274.55,5274.55,5274.55,493
2002/7/11,10:19:00,5277.39,5277.39,5277.39,5277.39,266
2002/7/11,10:20:00,5274.94,5274.94,5274.94,5274.94,385
2002/7/11,10:21:00,5267.54,5267.54,5267.54,5267.54,341
2002/7/11,10:22:00,5269.03,5269.03,5269.03,5269.03,241
2002/7/11,10:23:00,5261.12,5261.12,5261.12,5261.12,355
2002/7/11,10:24:00,5258.46,5258.46,5258.46,5258.46,218
2002/7/11,10:25:00,5250.77,5250.77,5250.77,5250.77,284
2002/7/11,10:26:00,5250.35,5250.35,5250.35,5250.35,251
2002/7/11,10:27:00,5246.82,5246.82,5246.82,5246.82,185
2002/7/11,10:28:00,5244.14,5244.14,5244.14,5244.14,244
2002/7/11,10:29:00,5239.84,5239.84,5239.84,5239.84,149
2002/7/11,10:30:00,5239.16,5239.16,5239.16,5239.16,276
2002/7/11,10:31:00,5238.46,5238.46,5238.46,5238.46,217
2002/7/11,10:32:00,5238.92,5238.92,5238.92,5238.92,160
2002/7/11,10:33:00,5241.71,5241.71,5241.71,5241.71,247
2002/7/11,10:34:00,5239.54,5239.54,5239.54,5239.54,115
2002/7/11,10:35:00,5240.48,5240.48,5240.48,5240.48,143
2002/7/11,10:36:00,5235.16,5235.16,5235.16,5235.16,148
2002/7/11,10:37:00,5242.24,5242.24,5242.24,5242.24,102
2002/7/11,10:38:00,5236.65,5236.65,5236.65,5236.65,214
2002/7/11,10:39:00,5238.32,5238.32,5238.32,5238.32,112
2002/7/11,10:40:00,5241.88,5241.88,5241.88,5241.88,228
2002/7/11,10:41:00,5235.98,5235.98,5235.98,5235.98,129
2002/7/11,10:42:00,5242.05,5242.05,5242.05,5242.05,93
2002/7/11,10:43:00,5235.56,5235.56,5235.56,5235.56,134
2002/7/11,10:44:00,5241.15,5241.15,5241.15,5241.15,101
2002/7/11,10:45:00,5240.82,5240.82,5240.82,5240.82,105
2002/7/11,10:46:00,5239.17,5239.17,5239.17,5239.17,88
2002/7/11,10:47:00,5238.79,5238.79,5238.79,5238.79,68
2002/7/11,10:48:00,5239.84,5239.84,5239.84,5239.84,115
2002/7/11,10:49:00,5239.28,5239.28,5239.28,5239.28,114
2002/7/11,10:50:00,5239.07,5239.07,5239.07,5239.07,118
2002/7/11,10:51:00,5243.23,5243.23,5243.23,5243.23,108
2002/7/11,10:52:00,5238.58,5238.58,5238.58,5238.58,79
2002/7/11,10:53:00,5239.84,5239.84,5239.84,5239.84,140
2002/7/11,10:54:00,5239.73,5239.73,5239.73,5239.73,130
2002/7/11,10:55:00,5237.52,5237.52,5237.52,5237.52,147
2002/7/11,10:56:00,5238.40,5238.40,5238.40,5238.40,143
2002/7/11,10:57:00,5233.97,5233.97,5233.97,5233.97,88
2002/7/11,10:58:00,5233.26,5233.26,5233.26,5233.26,144
2002/7/11,10:59:00,5232.96,5232.96,5232.96,5232.96,139
2002/7/11,11:00:00,5230.01,5230.01,5230.01,5230.01,171
2002/7/11,11:01:00,5229.34,5229.34,5229.34,5229.34,196
2002/7/11,11:02:00,5228.51,5228.51,5228.51,5228.51,104
2002/7/11,11:03:00,5227.79,5227.79,5227.79,5227.79,207
2002/7/11,11:04:00,5225.16,5225.16,5225.16,5225.16,143
2002/7/11,11:05:00,5228.02,5228.02,5228.02,5228.02,138
2002/7/11,11:06:00,5229.47,5229.47,5229.47,5229.47,193
2002/7/11,11:07:00,5231.34,5231.34,5231.34,5231.34,182
2002/7/11,11:08:00,5233.15,5233.15,5233.15,5233.15,211
2002/7/11,11:09:00,5233.02,5233.02,5233.02,5233.02,152
2002/7/11,11:10:00,5234.66,5234.66,5234.66,5234.66,119
2002/7/11,11:11:00,5236.48,5236.48,5236.48,5236.48,145
2002/7/11,11:12:00,5236.93,5236.93,5236.93,5236.93,124
2002/7/11,11:13:00,5237.43,5237.43,5237.43,5237.43,157
2002/7/11,11:14:00,5237.77,5237.77,5237.77,5237.77,120
2002/7/11,11:15:00,5237.92,5237.92,5237.92,5237.92,122
2002/7/11,11:16:00,5244.83,5244.83,5244.83,5244.83,148
2002/7/11,11:17:00,5242.81,5242.81,5242.81,5242.81,84
2002/7/11,11:18:00,5240.75,5240.75,5240.75,5240.75,93
2002/7/11,11:19:00,5239.74,5239.74,5239.74,5239.74,120
2002/7/11,11:20:00,5239.61,5239.61,5239.61,5239.61,96
2002/7/11,11:21:00,5245.25,5245.25,5245.25,5245.25,123
2002/7/11,11:22:00,5241.52,5241.52,5241.52,5241.52,86
2002/7/11,11:23:00,5241.96,5241.96,5241.96,5241.96,133
2002/7/11,11:24:00,5242.46,5242.46,5242.46,5242.46,139
2002/7/11,11:25:00,5242.94,5242.94,5242.94,5242.94,104
2002/7/11,11:26:00,5248.59,5248.59,5248.59,5248.59,174
2002/7/11,11:27:00,5245.32,5245.32,5245.32,5245.32,125
2002/7/11,11:28:00,5245.35,5245.35,5245.35,5245.35,149
2002/7/11,11:29:00,5247.96,5247.96,5247.96,5247.96,178
2002/7/11,11:30:00,5247.96,5247.96,5247.96,5247.96,99
2002/7/11,11:31:00,5248.81,5248.81,5248.81,5248.81,229
2002/7/11,11:32:00,5254.36,5254.36,5254.36,5254.36,122
2002/7/11,11:33:00,5254.94,5254.94,5254.94,5254.94,122
2002/7/11,11:34:00,5256.73,5256.73,5256.73,5256.73,161
2002/7/11,11:35:00,5258.17,5258.17,5258.17,5258.17,128
2002/7/11,11:36:00,5258.50,5258.50,5258.50,5258.50,238
2002/7/11,11:37:00,5255.23,5255.23,5255.23,5255.23,157
2002/7/11,11:38:00,5254.86,5254.86,5254.86,5254.86,188
2002/7/11,11:39:00,5260.14,5260.14,5260.14,5260.14,271
2002/7/11,11:40:00,5263.58,5263.58,5263.58,5263.58,164
2002/7/11,11:41:00,5260.98,5260.98,5260.98,5260.98,278
2002/7/11,11:42:00,5262.33,5262.33,5262.33,5262.33,193
2002/7/11,11:43:00,5259.85,5259.85,5259.85,5259.85,162
2002/7/11,11:44:00,5258.89,5258.89,5258.89,5258.89,218
2002/7/11,11:45:00,5258.90,5258.90,5258.90,5258.90,165
2002/7/11,11:46:00,5263.42,5263.42,5263.42,5263.42,230
2002/7/11,11:47:00,5259.03,5259.03,5259.03,5259.03,193
2002/7/11,11:48:00,5260.56,5260.56,5260.56,5260.56,162
2002/7/11,11:49:00,5259.09,5259.09,5259.09,5259.09,209
2002/7/11,11:50:00,5264.32,5264.32,5264.32,5264.32,105
2002/7/11,11:51:00,5261.71,5261.71,5261.71,5261.71,204
2002/7/11,11:52:00,5256.85,5256.85,5256.85,5256.85,131
2002/7/11,11:53:00,5255.80,5255.80,5255.80,5255.80,122
2002/7/11,11:54:00,5254.60,5254.60,5254.60,5254.60,152
2002/7/11,11:55:00,5253.00,5253.00,5253.00,5253.00,126
2002/7/11,11:56:00,5251.82,5251.82,5251.82,5251.82,192
2002/7/11,11:57:00,5251.45,5251.45,5251.45,5251.45,157
2002/7/11,11:58:00,5248.93,5248.93,5248.93,5248.93,138
2002/7/11,11:59:00,5247.92,5247.92,5247.92,5247.92,181
2002/7/11,12:00:00,5250.20,5250.20,5250.20,5250.20,111
2002/7/11,12:01:00,5243.66,5243.66,5243.66,5243.66,189
2002/7/11,12:02:00,5242.81,5242.81,5242.81,5242.81,154
2002/7/11,12:03:00,5240.97,5240.97,5240.97,5240.97,151
2002/7/11,12:04:00,5241.04,5241.04,5241.04,5241.04,220
2002/7/11,12:05:00,5238.76,5238.76,5238.76,5238.76,99
2002/7/11,12:06:00,5238.96,5238.96,5238.96,5238.96,134
2002/7/11,12:07:00,5237.07,5237.07,5237.07,5237.07,148
2002/7/11,12:08:00,5236.02,5236.02,5236.02,5236.02,91
2002/7/11,12:09:00,5235.76,5235.76,5235.76,5235.76,181
2002/7/11,12:10:00,5236.80,5236.80,5236.80,5236.80,92
2002/7/11,12:11:00,5233.83,5233.83,5233.83,5233.83,122
2002/7/11,12:12:00,5231.83,5231.83,5231.83,5231.83,140
2002/7/11,12:13:00,5232.84,5232.84,5232.84,5232.84,60
2002/7/11,12:14:00,5233.26,5233.26,5233.26,5233.26,137
2002/7/11,12:15:00,5232.94,5232.94,5232.94,5232.94,112
2002/7/11,12:16:00,5232.02,5232.02,5232.02,5232.02,155
2002/7/11,12:17:00,5232.58,5232.58,5232.58,5232.58,163
2002/7/11,12:18:00,5232.27,5232.27,5232.27,5232.27,162
2002/7/11,12:19:00,5228.37,5228.37,5228.37,5228.37,204
2002/7/11,12:20:00,5232.51,5232.51,5232.51,5232.51,135
2002/7/11,12:21:00,5226.80,5226.80,5226.80,5226.80,121
2002/7/11,12:22:00,5227.60,5227.60,5227.60,5227.60,116
2002/7/11,12:23:00,5232.37,5232.37,5232.37,5232.37,97
2002/7/11,12:24:00,5232.64,5232.64,5232.64,5232.64,188
2002/7/11,12:25:00,5233.78,5233.78,5233.78,5233.78,107
2002/7/11,12:26:00,5235.15,5235.15,5235.15,5235.15,129
2002/7/11,12:27:00,5232.11,5232.11,5232.11,5232.11,121
2002/7/11,12:28:00,5238.02,5238.02,5238.02,5238.02,107
2002/7/11,12:29:00,5237.51,5237.51,5237.51,5237.51,141
2002/7/11,12:30:00,5237.82,5237.82,5237.82,5237.82,117
2002/7/11,12:31:00,5239.59,5239.59,5239.59,5239.59,139
2002/7/11,12:32:00,5240.94,5240.94,5240.94,5240.94,208
2002/7/11,12:33:00,5244.05,5244.05,5244.05,5244.05,157
2002/7/11,12:34:00,5244.13,5244.13,5244.13,5244.13,184
2002/7/11,12:35:00,5244.93,5244.93,5244.93,5244.93,135
2002/7/11,12:36:00,5243.32,5243.32,5243.32,5243.32,112
2002/7/11,12:37:00,5240.91,5240.91,5240.91,5240.91,179
2002/7/11,12:38:00,5242.62,5242.62,5242.62,5242.62,110
2002/7/11,12:39:00,5241.22,5241.22,5241.22,5241.22,137
2002/7/11,12:40:00,5236.07,5236.07,5236.07,5236.07,112
2002/7/11,12:41:00,5231.20,5231.20,5231.20,5231.20,92
2002/7/11,12:42:00,5228.83,5228.83,5228.83,5228.83,202
2002/7/11,12:43:00,5225.11,5225.11,5225.11,5225.11,161
2002/7/11,12:44:00,5219.25,5219.25,5219.25,5219.25,245
2002/7/11,12:45:00,5218.88,5218.88,5218.88,5218.88,269
2002/7/11,12:46:00,5214.18,5214.18,5214.18,5214.18,209
2002/7/11,12:47:00,5207.76,5207.76,5207.76,5207.76,422
2002/7/11,12:48:00,5208.44,5208.44,5208.44,5208.44,277
2002/7/11,12:49:00,5207.08,5207.08,5207.08,5207.08,394
2002/7/11,12:50:00,5205.57,5205.57,5205.57,5205.57,388
2002/7/11,12:51:00,5204.13,5204.13,5204.13,5204.13,260
2002/7/11,12:52:00,5202.80,5202.80,5202.80,5202.80,388
2002/7/11,12:53:00,5203.81,5203.81,5203.81,5203.81,241
2002/7/11,12:54:00,5204.37,5204.37,5204.37,5204.37,275
2002/7/11,12:55:00,5207.26,5207.26,5207.26,5207.26,277
2002/7/11,12:56:00,5209.29,5209.29,5209.29,5209.29,121
2002/7/11,12:57:00,5215.67,5215.67,5215.67,5215.67,240
2002/7/11,12:58:00,5218.34,5218.34,5218.34,5218.34,155
2002/7/11,12:59:00,5220.98,5220.98,5220.98,5220.98,168
2002/7/11,13:00:00,5219.96,5219.96,5219.96,5219.96,157
2002/7/11,13:01:00,5213.07,5213.07,5213.07,5213.07,103
2002/7/11,13:02:00,5212.76,5212.76,5212.76,5212.76,194
2002/7/11,13:03:00,5209.84,5209.84,5209.84,5209.84,131
2002/7/11,13:04:00,5215.21,5215.21,5215.21,5215.21,183
2002/7/11,13:05:00,5207.07,5207.07,5207.07,5207.07,174
2002/7/11,13:06:00,5207.75,5207.75,5207.75,5207.75,118
2002/7/11,13:07:00,5201.50,5201.50,5201.50,5201.50,270
2002/7/11,13:08:00,5198.58,5198.58,5198.58,5198.58,238
2002/7/11,13:09:00,5194.82,5194.82,5194.82,5194.82,245
2002/7/11,13:10:00,5191.75,5191.75,5191.75,5191.75,398
2002/7/11,13:11:00,5186.42,5186.42,5186.42,5186.42,367
2002/7/11,13:12:00,5184.47,5184.47,5184.47,5184.47,554
2002/7/11,13:13:00,5181.83,5181.83,5181.83,5181.83,347
2002/7/11,13:14:00,5177.98,5177.98,5177.98,5177.98,294
2002/7/11,13:15:00,5182.01,5182.01,5182.01,5182.01,380
2002/7/11,13:16:00,5180.40,5180.40,5180.40,5180.40,210
2002/7/11,13:17:00,5186.19,5186.19,5186.19,5186.19,363
2002/7/11,13:18:00,5189.94,5189.94,5189.94,5189.94,273
2002/7/11,13:19:00,5192.70,5192.70,5192.70,5192.70,208
2002/7/11,13:20:00,5196.36,5196.36,5196.36,5196.36,366
2002/7/11,13:21:00,5196.64,5196.64,5196.64,5196.64,210
2002/7/11,13:22:00,5198.53,5198.53,5198.53,5198.53,328
2002/7/11,13:23:00,5190.91,5190.91,5190.91,5190.91,298
2002/7/11,13:24:00,5196.71,5196.71,5196.71,5196.71,291
2002/7/11,13:25:00,5199.18,5199.18,5199.18,5199.18,500
2002/7/11,13:26:00,5199.18,5199.18,5199.18,5199.18,507
2002/7/11,13:27:00,5199.18,5199.18,5199.18,5199.18,0
2002/7/11,13:28:00,5199.18,5199.18,5199.18,5199.18,0
2002/7/11,13:29:00,5199.18,5199.18,5199.18,5199.18,0
2002/7/11,13:30:00,5202.59,5202.59,5202.59,5202.59,1818
2002/7/12,09:00:00,5202.59,5202.59,5202.59,5202.59,0
2002/7/12,09:01:00,5287.46,5287.46,5287.46,5287.46,0
2002/7/12,09:02:00,5299.55,5299.55,5299.55,5299.55,2475
2002/7/12,09:03:00,5303.52,5303.52,5303.52,5303.52,829
2002/7/12,09:04:00,5309.09,5309.09,5309.09,5309.09,1139
2002/7/12,09:05:00,5310.20,5310.20,5310.20,5310.20,1056
2002/7/12,09:06:00,5311.36,5311.36,5311.36,5311.36,655
2002/7/12,09:07:00,5313.36,5313.36,5313.36,5313.36,1144
2002/7/12,09:08:00,5306.48,5306.48,5306.48,5306.48,916
2002/7/12,09:09:00,5304.50,5304.50,5304.50,5304.50,743
2002/7/12,09:10:00,5312.47,5312.47,5312.47,5312.47,777
2002/7/12,09:11:00,5305.42,5305.42,5305.42,5305.42,613
2002/7/12,09:12:00,5307.37,5307.37,5307.37,5307.37,935
2002/7/12,09:13:00,5308.78,5308.78,5308.78,5308.78,884
2002/7/12,09:14:00,5309.92,5309.92,5309.92,5309.92,522
2002/7/12,09:15:00,5316.70,5316.70,5316.70,5316.70,753
2002/7/12,09:16:00,5318.05,5318.05,5318.05,5318.05,465
2002/7/12,09:17:00,5322.43,5322.43,5322.43,5322.43,804
2002/7/12,09:18:00,5317.90,5317.90,5317.90,5317.90,700
2002/7/12,09:19:00,5323.28,5323.28,5323.28,5323.28,673
2002/7/12,09:20:00,5319.92,5319.92,5319.92,5319.92,746
2002/7/12,09:21:00,5328.97,5328.97,5328.97,5328.97,433
2002/7/12,09:22:00,5327.32,5327.32,5327.32,5327.32,656
2002/7/12,09:23:00,5328.08,5328.08,5328.08,5328.08,500
2002/7/12,09:24:00,5329.57,5329.57,5329.57,5329.57,446
2002/7/12,09:25:00,5332.75,5332.75,5332.75,5332.75,617
2002/7/12,09:26:00,5332.91,5332.91,5332.91,5332.91,476
2002/7/12,09:27:00,5328.62,5328.62,5328.62,5328.62,639
2002/7/12,09:28:00,5335.61,5335.61,5335.61,5335.61,359
2002/7/12,09:29:00,5334.36,5334.36,5334.36,5334.36,350
2002/7/12,09:30:00,5335.80,5335.80,5335.80,5335.80,453
2002/7/12,09:31:00,5336.30,5336.30,5336.30,5336.30,304
2002/7/12,09:32:00,5336.08,5336.08,5336.08,5336.08,537
2002/7/12,09:33:00,5336.25,5336.25,5336.25,5336.25,492
2002/7/12,09:34:00,5338.00,5338.00,5338.00,5338.00,334
2002/7/12,09:35:00,5340.37,5340.37,5340.37,5340.37,634
2002/7/12,09:36:00,5343.68,5343.68,5343.68,5343.68,390
2002/7/12,09:37:00,5345.47,5345.47,5345.47,5345.47,510
2002/7/12,09:38:00,5346.65,5346.65,5346.65,5346.65,487
2002/7/12,09:39:00,5350.58,5350.58,5350.58,5350.58,450
2002/7/12,09:40:00,5351.94,5351.94,5351.94,5351.94,708
2002/7/12,09:41:00,5351.87,5351.87,5351.87,5351.87,555
2002/7/12,09:42:00,5354.90,5354.90,5354.90,5354.90,664
2002/7/12,09:43:00,5359.67,5359.67,5359.67,5359.67,533
2002/7/12,09:44:00,5363.78,5363.78,5363.78,5363.78,456
2002/7/12,09:45:00,5362.65,5362.65,5362.65,5362.65,674
2002/7/12,09:46:00,5365.26,5365.26,5365.26,5365.26,435
2002/7/12,09:47:00,5367.55,5367.55,5367.55,5367.55,556
2002/7/12,09:48:00,5368.07,5368.07,5368.07,5368.07,522
2002/7/12,09:49:00,5367.75,5367.75,5367.75,5367.75,351
2002/7/12,09:50:00,5364.89,5364.89,5364.89,5364.89,531
2002/7/12,09:51:00,5365.03,5365.03,5365.03,5365.03,303
2002/7/12,09:52:00,5361.77,5361.77,5361.77,5361.77,481
2002/7/12,09:53:00,5360.83,5360.83,5360.83,5360.83,507
2002/7/12,09:54:00,5360.52,5360.52,5360.52,5360.52,364
2002/7/12,09:55:00,5353.85,5353.85,5353.85,5353.85,548
2002/7/12,09:56:00,5354.27,5354.27,5354.27,5354.27,299
2002/7/12,09:57:00,5352.69,5352.69,5352.69,5352.69,327
2002/7/12,09:58:00,5351.17,5351.17,5351.17,5351.17,430
2002/7/12,09:59:00,5349.46,5349.46,5349.46,5349.46,220
2002/7/12,10:00:00,5348.98,5348.98,5348.98,5348.98,364
2002/7/12,10:01:00,5348.17,5348.17,5348.17,5348.17,254
2002/7/12,10:02:00,5348.69,5348.69,5348.69,5348.69,241
2002/7/12,10:03:00,5345.48,5345.48,5345.48,5345.48,277
2002/7/12,10:04:00,5349.13,5349.13,5349.13,5349.13,220
2002/7/12,10:05:00,5349.32,5349.32,5349.32,5349.32,463
2002/7/12,10:06:00,5347.90,5347.90,5347.90,5347.90,233
2002/7/12,10:07:00,5350.43,5350.43,5350.43,5350.43,242
2002/7/12,10:08:00,5350.78,5350.78,5350.78,5350.78,270
2002/7/12,10:09:00,5353.40,5353.40,5353.40,5353.40,232
2002/7/12,10:10:00,5355.28,5355.28,5355.28,5355.28,451
2002/7/12,10:11:00,5359.95,5359.95,5359.95,5359.95,281
2002/7/12,10:12:00,5364.42,5364.42,5364.42,5364.42,353
2002/7/12,10:13:00,5365.97,5365.97,5365.97,5365.97,364
2002/7/12,10:14:00,5369.91,5369.91,5369.91,5369.91,340
2002/7/12,10:15:00,5379.25,5379.25,5379.25,5379.25,488
2002/7/12,10:16:00,5380.98,5380.98,5380.98,5380.98,525
2002/7/12,10:17:00,5380.47,5380.47,5380.47,5380.47,373
2002/7/12,10:18:00,5382.86,5382.86,5382.86,5382.86,495
2002/7/12,10:19:00,5380.31,5380.31,5380.31,5380.31,334
2002/7/12,10:20:00,5377.04,5377.04,5377.04,5377.04,430
2002/7/12,10:21:00,5377.01,5377.01,5377.01,5377.01,355
2002/7/12,10:22:00,5374.48,5374.48,5374.48,5374.48,292
2002/7/12,10:23:00,5372.74,5372.74,5372.74,5372.74,365
2002/7/12,10:24:00,5371.95,5371.95,5371.95,5371.95,240
2002/7/12,10:25:00,5372.21,5372.21,5372.21,5372.21,304
2002/7/12,10:26:00,5366.71,5366.71,5366.71,5366.71,218
2002/7/12,10:27:00,5370.73,5370.73,5370.73,5370.73,208
2002/7/12,10:28:00,5369.66,5369.66,5369.66,5369.66,267
2002/7/12,10:29:00,5371.56,5371.56,5371.56,5371.56,184
2002/7/12,10:30:00,5371.72,5371.72,5371.72,5371.72,237
2002/7/12,10:31:00,5370.84,5370.84,5370.84,5370.84,217
2002/7/12,10:32:00,5367.04,5367.04,5367.04,5367.04,176
2002/7/12,10:33:00,5372.28,5372.28,5372.28,5372.28,331
2002/7/12,10:34:00,5373.69,5373.69,5373.69,5373.69,195
2002/7/12,10:35:00,5374.37,5374.37,5374.37,5374.37,278
2002/7/12,10:36:00,5370.10,5370.10,5370.10,5370.10,305
2002/7/12,10:37:00,5376.03,5376.03,5376.03,5376.03,184
2002/7/12,10:38:00,5376.30,5376.30,5376.30,5376.30,366
2002/7/12,10:39:00,5376.13,5376.13,5376.13,5376.13,259
2002/7/12,10:40:00,5377.12,5377.12,5377.12,5377.12,276
2002/7/12,10:41:00,5378.35,5378.35,5378.35,5378.35,346
2002/7/12,10:42:00,5378.29,5378.29,5378.29,5378.29,160
2002/7/12,10:43:00,5381.11,5381.11,5381.11,5381.11,306
2002/7/12,10:44:00,5380.56,5380.56,5380.56,5380.56,182
2002/7/12,10:45:00,5377.15,5377.15,5377.15,5377.15,292
2002/7/12,10:46:00,5382.50,5382.50,5382.50,5382.50,329
2002/7/12,10:47:00,5382.68,5382.68,5382.68,5382.68,200
2002/7/12,10:48:00,5379.26,5379.26,5379.26,5379.26,352
2002/7/12,10:49:00,5385.37,5385.37,5385.37,5385.37,227
2002/7/12,10:50:00,5386.28,5386.28,5386.28,5386.28,268
2002/7/12,10:51:00,5383.35,5383.35,5383.35,5383.35,315
2002/7/12,10:52:00,5384.81,5384.81,5384.81,5384.81,219
2002/7/12,10:53:00,5381.81,5381.81,5381.81,5381.81,298
2002/7/12,10:54:00,5385.97,5385.97,5385.97,5385.97,235
2002/7/12,10:55:00,5385.24,5385.24,5385.24,5385.24,185
2002/7/12,10:56:00,5384.54,5384.54,5384.54,5384.54,278
2002/7/12,10:57:00,5382.24,5382.24,5382.24,5382.24,227
2002/7/12,10:58:00,5377.56,5377.56,5377.56,5377.56,229
2002/7/12,10:59:00,5382.33,5382.33,5382.33,5382.33,168
2002/7/12,11:00:00,5385.34,5385.34,5385.34,5385.34,214
2002/7/12,11:01:00,5385.16,5385.16,5385.16,5385.16,275
2002/7/12,11:02:00,5386.15,5386.15,5386.15,5386.15,174
2002/7/12,11:03:00,5385.09,5385.09,5385.09,5385.09,178
2002/7/12,11:04:00,5384.39,5384.39,5384.39,5384.39,208
2002/7/12,11:05:00,5383.08,5383.08,5383.08,5383.08,207
2002/7/12,11:06:00,5375.46,5375.46,5375.46,5375.46,208
2002/7/12,11:07:00,5382.45,5382.45,5382.45,5382.45,142
2002/7/12,11:08:00,5382.78,5382.78,5382.78,5382.78,299
2002/7/12,11:09:00,5375.78,5375.78,5375.78,5375.78,201
2002/7/12,11:10:00,5374.95,5374.95,5374.95,5374.95,160
2002/7/12,11:11:00,5374.15,5374.15,5374.15,5374.15,264
2002/7/12,11:12:00,5374.46,5374.46,5374.46,5374.46,144
2002/7/12,11:13:00,5379.61,5379.61,5379.61,5379.61,212
2002/7/12,11:14:00,5373.59,5373.59,5373.59,5373.59,163
2002/7/12,11:15:00,5378.95,5378.95,5378.95,5378.95,152
2002/7/12,11:16:00,5379.21,5379.21,5379.21,5379.21,212
2002/7/12,11:17:00,5374.97,5374.97,5374.97,5374.97,124
2002/7/12,11:18:00,5381.74,5381.74,5381.74,5381.74,150
2002/7/12,11:19:00,5375.89,5375.89,5375.89,5375.89,165
2002/7/12,11:20:00,5383.77,5383.77,5383.77,5383.77,141
2002/7/12,11:21:00,5384.74,5384.74,5384.74,5384.74,245
2002/7/12,11:22:00,5380.49,5380.49,5380.49,5380.49,129
2002/7/12,11:23:00,5383.61,5383.61,5383.61,5383.61,164
2002/7/12,11:24:00,5385.79,5385.79,5385.79,5385.79,200
2002/7/12,11:25:00,5381.97,5381.97,5381.97,5381.97,141
2002/7/12,11:26:00,5384.22,5384.22,5384.22,5384.22,254
2002/7/12,11:27:00,5381.25,5381.25,5381.25,5381.25,129
2002/7/12,11:28:00,5385.68,5385.68,5385.68,5385.68,132
2002/7/12,11:29:00,5384.99,5384.99,5384.99,5384.99,139
2002/7/12,11:30:00,5386.23,5386.23,5386.23,5386.23,88
2002/7/12,11:31:00,5383.45,5383.45,5383.45,5383.45,189
2002/7/12,11:32:00,5377.36,5377.36,5377.36,5377.36,121
2002/7/12,11:33:00,5384.28,5384.28,5384.28,5384.28,151
2002/7/12,11:34:00,5380.05,5380.05,5380.05,5380.05,161
2002/7/12,11:35:00,5380.65,5380.65,5380.65,5380.65,94
2002/7/12,11:36:00,5377.00,5377.00,5377.00,5377.00,193
2002/7/12,11:37:00,5379.22,5379.22,5379.22,5379.22,125
2002/7/12,11:38:00,5380.51,5380.51,5380.51,5380.51,146
2002/7/12,11:39:00,5383.46,5383.46,5383.46,5383.46,188
2002/7/12,11:40:00,5385.36,5385.36,5385.36,5385.36,145
2002/7/12,11:41:00,5381.65,5381.65,5381.65,5381.65,317
2002/7/12,11:42:00,5391.06,5391.06,5391.06,5391.06,296
2002/7/12,11:43:00,5386.68,5386.68,5386.68,5386.68,244
2002/7/12,11:44:00,5387.05,5387.05,5387.05,5387.05,369
2002/7/12,11:45:00,5393.25,5393.25,5393.25,5393.25,201
2002/7/12,11:46:00,5387.76,5387.76,5387.76,5387.76,351
2002/7/12,11:47:00,5396.53,5396.53,5396.53,5396.53,280
2002/7/12,11:48:00,5394.27,5394.27,5394.27,5394.27,308
2002/7/12,11:49:00,5396.69,5396.69,5396.69,5396.69,325
2002/7/12,11:50:00,5398.38,5398.38,5398.38,5398.38,190
2002/7/12,11:51:00,5397.92,5397.92,5397.92,5397.92,305
2002/7/12,11:52:00,5399.01,5399.01,5399.01,5399.01,178
2002/7/12,11:53:00,5397.34,5397.34,5397.34,5397.34,162
2002/7/12,11:54:00,5392.58,5392.58,5392.58,5392.58,209
2002/7/12,11:55:00,5397.21,5397.21,5397.21,5397.21,189
2002/7/12,11:56:00,5396.92,5396.92,5396.92,5396.92,259
2002/7/12,11:57:00,5391.29,5391.29,5391.29,5391.29,237
2002/7/12,11:58:00,5396.94,5396.94,5396.94,5396.94,191
2002/7/12,11:59:00,5395.55,5395.55,5395.55,5395.55,252
2002/7/12,12:00:00,5391.32,5391.32,5391.32,5391.32,139
2002/7/12,12:01:00,5391.61,5391.61,5391.61,5391.61,208
2002/7/12,12:02:00,5395.77,5395.77,5395.77,5395.77,176
2002/7/12,12:03:00,5394.89,5394.89,5394.89,5394.89,229
2002/7/12,12:04:00,5393.58,5393.58,5393.58,5393.58,203
2002/7/12,12:05:00,5394.09,5394.09,5394.09,5394.09,136
2002/7/12,12:06:00,5394.58,5394.58,5394.58,5394.58,162
2002/7/12,12:07:00,5396.02,5396.02,5396.02,5396.02,128
2002/7/12,12:08:00,5393.75,5393.75,5393.75,5393.75,98
2002/7/12,12:09:00,5392.79,5392.79,5392.79,5392.79,186
2002/7/12,12:10:00,5391.98,5391.98,5391.98,5391.98,120
2002/7/12,12:11:00,5388.41,5388.41,5388.41,5388.41,142
2002/7/12,12:12:00,5393.13,5393.13,5393.13,5393.13,140
2002/7/12,12:13:00,5383.44,5383.44,5383.44,5383.44,147
2002/7/12,12:14:00,5390.61,5390.61,5390.61,5390.61,234
2002/7/12,12:15:00,5385.74,5385.74,5385.74,5385.74,111
2002/7/12,12:16:00,5387.00,5387.00,5387.00,5387.00,187
2002/7/12,12:17:00,5389.75,5389.75,5389.75,5389.75,134
2002/7/12,12:18:00,5385.66,5385.66,5385.66,5385.66,114
2002/7/12,12:19:00,5380.75,5380.75,5380.75,5380.75,191
2002/7/12,12:20:00,5383.79,5383.79,5383.79,5383.79,141
2002/7/12,12:21:00,5384.53,5384.53,5384.53,5384.53,188
2002/7/12,12:22:00,5383.27,5383.27,5383.27,5383.27,220
2002/7/12,12:23:00,5382.60,5382.60,5382.60,5382.60,130
2002/7/12,12:24:00,5382.02,5382.02,5382.02,5382.02,236
2002/7/12,12:25:00,5377.30,5377.30,5377.30,5377.30,106
2002/7/12,12:26:00,5380.61,5380.61,5380.61,5380.61,141
2002/7/12,12:27:00,5376.24,5376.24,5376.24,5376.24,183
2002/7/12,12:28:00,5373.41,5373.41,5373.41,5373.41,131
2002/7/12,12:29:00,5374.89,5374.89,5374.89,5374.89,178
2002/7/12,12:30:00,5371.08,5371.08,5371.08,5371.08,117
2002/7/12,12:31:00,5375.05,5375.05,5375.05,5375.05,129
2002/7/12,12:32:00,5375.14,5375.14,5375.14,5375.14,179
2002/7/12,12:33:00,5374.62,5374.62,5374.62,5374.62,126
2002/7/12,12:34:00,5373.62,5373.62,5373.62,5373.62,244
2002/7/12,12:35:00,5375.09,5375.09,5375.09,5375.09,185
2002/7/12,12:36:00,5375.38,5375.38,5375.38,5375.38,214
2002/7/12,12:37:00,5375.56,5375.56,5375.56,5375.56,173
2002/7/12,12:38:00,5377.56,5377.56,5377.56,5377.56,156
2002/7/12,12:39:00,5376.10,5376.10,5376.10,5376.10,211
2002/7/12,12:40:00,5376.80,5376.80,5376.80,5376.80,159
2002/7/12,12:41:00,5378.83,5378.83,5378.83,5378.83,137
2002/7/12,12:42:00,5384.74,5384.74,5384.74,5384.74,166
2002/7/12,12:43:00,5379.15,5379.15,5379.15,5379.15,88
2002/7/12,12:44:00,5379.05,5379.05,5379.05,5379.05,157
2002/7/12,12:45:00,5383.11,5383.11,5383.11,5383.11,138
2002/7/12,12:46:00,5384.39,5384.39,5384.39,5384.39,144
2002/7/12,12:47:00,5383.36,5383.36,5383.36,5383.36,198
2002/7/12,12:48:00,5384.99,5384.99,5384.99,5384.99,157
2002/7/12,12:49:00,5393.40,5393.40,5393.40,5393.40,176
2002/7/12,12:50:00,5386.82,5386.82,5386.82,5386.82,198
2002/7/12,12:51:00,5387.98,5387.98,5387.98,5387.98,191
2002/7/12,12:52:00,5387.74,5387.74,5387.74,5387.74,270
2002/7/12,12:53:00,5394.04,5394.04,5394.04,5394.04,154
2002/7/12,12:54:00,5388.24,5388.24,5388.24,5388.24,297
2002/7/12,12:55:00,5390.28,5390.28,5390.28,5390.28,232
2002/7/12,12:56:00,5391.86,5391.86,5391.86,5391.86,132
2002/7/12,12:57:00,5399.57,5399.57,5399.57,5399.57,238
2002/7/12,12:58:00,5395.80,5395.80,5395.80,5395.80,186
2002/7/12,12:59:00,5401.98,5401.98,5401.98,5401.98,208
2002/7/12,13:00:00,5404.75,5404.75,5404.75,5404.75,232
2002/7/12,13:01:00,5407.55,5407.55,5407.55,5407.55,180
2002/7/12,13:02:00,5406.06,5406.06,5406.06,5406.06,395
2002/7/12,13:03:00,5408.31,5408.31,5408.31,5408.31,340
2002/7/12,13:04:00,5408.16,5408.16,5408.16,5408.16,373
2002/7/12,13:05:00,5410.53,5410.53,5410.53,5410.53,527
2002/7/12,13:06:00,5417.00,5417.00,5417.00,5417.00,359
2002/7/12,13:07:00,5420.15,5420.15,5420.15,5420.15,805
2002/7/12,13:08:00,5412.50,5412.50,5412.50,5412.50,343
2002/7/12,13:09:00,5414.76,5414.76,5414.76,5414.76,282
2002/7/12,13:10:00,5413.25,5413.25,5413.25,5413.25,411
2002/7/12,13:11:00,5412.86,5412.86,5412.86,5412.86,276
2002/7/12,13:12:00,5409.20,5409.20,5409.20,5409.20,356
2002/7/12,13:13:00,5408.29,5408.29,5408.29,5408.29,259
2002/7/12,13:14:00,5405.26,5405.26,5405.26,5405.26,248
2002/7/12,13:15:00,5403.29,5403.29,5403.29,5403.29,295
2002/7/12,13:16:00,5401.60,5401.60,5401.60,5401.60,191
2002/7/12,13:17:00,5408.00,5408.00,5408.00,5408.00,322
2002/7/12,13:18:00,5402.28,5402.28,5402.28,5402.28,300
2002/7/12,13:19:00,5404.42,5404.42,5404.42,5404.42,245
2002/7/12,13:20:00,5399.74,5399.74,5399.74,5399.74,397
2002/7/12,13:21:00,5402.17,5402.17,5402.17,5402.17,252
2002/7/12,13:22:00,5403.44,5403.44,5403.44,5403.44,337
2002/7/12,13:23:00,5403.45,5403.45,5403.45,5403.45,437
2002/7/12,13:24:00,5404.42,5404.42,5404.42,5404.42,361
2002/7/12,13:25:00,5403.36,5403.36,5403.36,5403.36,852
2002/7/12,13:26:00,5403.36,5403.36,5403.36,5403.36,780
2002/7/12,13:27:00,5403.36,5403.36,5403.36,5403.36,0
2002/7/12,13:28:00,5403.36,5403.36,5403.36,5403.36,0
2002/7/12,13:29:00,5403.36,5403.36,5403.36,5403.36,0
2002/7/12,13:30:00,5416.50,5416.50,5416.50,5416.50,2472
2002/7/15,09:00:00,5416.50,5416.50,5416.50,5416.50,0
2002/7/15,09:01:00,5427.33,5427.33,5427.33,5427.33,0
2002/7/15,09:02:00,5426.00,5426.00,5426.00,5426.00,3270
2002/7/15,09:03:00,5433.92,5433.92,5433.92,5433.92,563
2002/7/15,09:04:00,5431.24,5431.24,5431.24,5431.24,872
2002/7/15,09:05:00,5433.70,5433.70,5433.70,5433.70,771
2002/7/15,09:06:00,5427.23,5427.23,5427.23,5427.23,566
2002/7/15,09:07:00,5424.64,5424.64,5424.64,5424.64,1054
2002/7/15,09:08:00,5417.30,5417.30,5417.30,5417.30,651
2002/7/15,09:09:00,5407.27,5407.27,5407.27,5407.27,945
2002/7/15,09:10:00,5401.62,5401.62,5401.62,5401.62,1024
2002/7/15,09:11:00,5384.00,5384.00,5384.00,5384.00,550
2002/7/15,09:12:00,5376.35,5376.35,5376.35,5376.35,888
2002/7/15,09:13:00,5371.82,5371.82,5371.82,5371.82,666
2002/7/15,09:14:00,5371.20,5371.20,5371.20,5371.20,603
2002/7/15,09:15:00,5373.23,5373.23,5373.23,5373.23,742
2002/7/15,09:16:00,5383.94,5383.94,5383.94,5383.94,490
2002/7/15,09:17:00,5391.98,5391.98,5391.98,5391.98,729
2002/7/15,09:18:00,5391.77,5391.77,5391.77,5391.77,634
2002/7/15,09:19:00,5399.92,5399.92,5399.92,5399.92,534
2002/7/15,09:20:00,5402.71,5402.71,5402.71,5402.71,651
2002/7/15,09:21:00,5405.82,5405.82,5405.82,5405.82,417
2002/7/15,09:22:00,5404.01,5404.01,5404.01,5404.01,651
2002/7/15,09:23:00,5409.26,5409.26,5409.26,5409.26,541
2002/7/15,09:24:00,5403.35,5403.35,5403.35,5403.35,510
2002/7/15,09:25:00,5402.36,5402.36,5402.36,5402.36,677
2002/7/15,09:26:00,5398.31,5398.31,5398.31,5398.31,424
2002/7/15,09:27:00,5399.47,5399.47,5399.47,5399.47,597
2002/7/15,09:28:00,5403.40,5403.40,5403.40,5403.40,435
2002/7/15,09:29:00,5395.30,5395.30,5395.30,5395.30,407
2002/7/15,09:30:00,5399.51,5399.51,5399.51,5399.51,519
2002/7/15,09:31:00,5392.34,5392.34,5392.34,5392.34,340
2002/7/15,09:32:00,5389.92,5389.92,5389.92,5389.92,374
2002/7/15,09:33:00,5389.52,5389.52,5389.52,5389.52,398
2002/7/15,09:34:00,5388.66,5388.66,5388.66,5388.66,350
2002/7/15,09:35:00,5385.75,5385.75,5385.75,5385.75,359
2002/7/15,09:36:00,5386.58,5386.58,5386.58,5386.58,268
2002/7/15,09:37:00,5385.55,5385.55,5385.55,5385.55,381
2002/7/15,09:38:00,5384.72,5384.72,5384.72,5384.72,339
2002/7/15,09:39:00,5385.23,5385.23,5385.23,5385.23,345
2002/7/15,09:40:00,5386.85,5386.85,5386.85,5386.85,463
2002/7/15,09:41:00,5387.53,5387.53,5387.53,5387.53,364
2002/7/15,09:42:00,5394.61,5394.61,5394.61,5394.61,411
2002/7/15,09:43:00,5403.46,5403.46,5403.46,5403.46,413
2002/7/15,09:44:00,5409.49,5409.49,5409.49,5409.49,358
2002/7/15,09:45:00,5414.07,5414.07,5414.07,5414.07,833
2002/7/15,09:46:00,5411.10,5411.10,5411.10,5411.10,608
2002/7/15,09:47:00,5417.67,5417.67,5417.67,5417.67,699
2002/7/15,09:48:00,5421.25,5421.25,5421.25,5421.25,699
2002/7/15,09:49:00,5420.00,5420.00,5420.00,5420.00,415
2002/7/15,09:50:00,5426.07,5426.07,5426.07,5426.07,620
2002/7/15,09:51:00,5421.26,5421.26,5421.26,5421.26,507
2002/7/15,09:52:00,5428.83,5428.83,5428.83,5428.83,457
2002/7/15,09:53:00,5419.39,5419.39,5419.39,5419.39,489
2002/7/15,09:54:00,5420.99,5420.99,5420.99,5420.99,290
2002/7/15,09:55:00,5426.01,5426.01,5426.01,5426.01,541
2002/7/15,09:56:00,5419.94,5419.94,5419.94,5419.94,393
2002/7/15,09:57:00,5421.82,5421.82,5421.82,5421.82,567
2002/7/15,09:58:00,5420.15,5420.15,5420.15,5420.15,550
2002/7/15,09:59:00,5420.32,5420.32,5420.32,5420.32,321
2002/7/15,10:00:00,5420.47,5420.47,5420.47,5420.47,482
2002/7/15,10:01:00,5423.52,5423.52,5423.52,5423.52,437
2002/7/15,10:02:00,5423.65,5423.65,5423.65,5423.65,489
2002/7/15,10:03:00,5423.75,5423.75,5423.75,5423.75,406
2002/7/15,10:04:00,5426.17,5426.17,5426.17,5426.17,245
2002/7/15,10:05:00,5427.56,5427.56,5427.56,5427.56,389
2002/7/15,10:06:00,5429.31,5429.31,5429.31,5429.31,254
2002/7/15,10:07:00,5428.58,5428.58,5428.58,5428.58,270
2002/7/15,10:08:00,5436.34,5436.34,5436.34,5436.34,337
2002/7/15,10:09:00,5439.34,5439.34,5439.34,5439.34,245
2002/7/15,10:10:00,5432.61,5432.61,5432.61,5432.61,416
2002/7/15,10:11:00,5433.04,5433.04,5433.04,5433.04,296
2002/7/15,10:12:00,5434.48,5434.48,5434.48,5434.48,333
2002/7/15,10:13:00,5431.48,5431.48,5431.48,5431.48,426
2002/7/15,10:14:00,5435.29,5435.29,5435.29,5435.29,263
2002/7/15,10:15:00,5439.02,5439.02,5439.02,5439.02,386
2002/7/15,10:16:00,5437.54,5437.54,5437.54,5437.54,333
2002/7/15,10:17:00,5439.56,5439.56,5439.56,5439.56,221
2002/7/15,10:18:00,5435.72,5435.72,5435.72,5435.72,345
2002/7/15,10:19:00,5438.95,5438.95,5438.95,5438.95,207
2002/7/15,10:20:00,5432.35,5432.35,5432.35,5432.35,398
2002/7/15,10:21:00,5431.89,5431.89,5431.89,5431.89,258
2002/7/15,10:22:00,5435.17,5435.17,5435.17,5435.17,323
2002/7/15,10:23:00,5430.53,5430.53,5430.53,5430.53,405
2002/7/15,10:24:00,5429.11,5429.11,5429.11,5429.11,334
2002/7/15,10:25:00,5426.81,5426.81,5426.81,5426.81,278
2002/7/15,10:26:00,5430.88,5430.88,5430.88,5430.88,362
2002/7/15,10:27:00,5425.82,5425.82,5425.82,5425.82,192
2002/7/15,10:28:00,5425.46,5425.46,5425.46,5425.46,396
2002/7/15,10:29:00,5424.68,5424.68,5424.68,5424.68,199
2002/7/15,10:30:00,5426.01,5426.01,5426.01,5426.01,312
2002/7/15,10:31:00,5417.74,5417.74,5417.74,5417.74,252
2002/7/15,10:32:00,5419.72,5419.72,5419.72,5419.72,212
2002/7/15,10:33:00,5423.84,5423.84,5423.84,5423.84,437
2002/7/15,10:34:00,5418.59,5418.59,5418.59,5418.59,176
2002/7/15,10:35:00,5422.65,5422.65,5422.65,5422.65,275
2002/7/15,10:36:00,5422.24,5422.24,5422.24,5422.24,232
2002/7/15,10:37:00,5422.98,5422.98,5422.98,5422.98,137
2002/7/15,10:38:00,5417.80,5417.80,5417.80,5417.80,235
2002/7/15,10:39:00,5414.35,5414.35,5414.35,5414.35,141
2002/7/15,10:40:00,5420.19,5420.19,5420.19,5420.19,208
2002/7/15,10:41:00,5421.25,5421.25,5421.25,5421.25,233
2002/7/15,10:42:00,5415.06,5415.06,5415.06,5415.06,127
2002/7/15,10:43:00,5417.40,5417.40,5417.40,5417.40,280
2002/7/15,10:44:00,5418.93,5418.93,5418.93,5418.93,180
2002/7/15,10:45:00,5420.84,5420.84,5420.84,5420.84,242
2002/7/15,10:46:00,5414.78,5414.78,5414.78,5414.78,204
2002/7/15,10:47:00,5417.00,5417.00,5417.00,5417.00,165
2002/7/15,10:48:00,5415.08,5415.08,5415.08,5415.08,249
2002/7/15,10:49:00,5415.42,5415.42,5415.42,5415.42,170
2002/7/15,10:50:00,5415.37,5415.37,5415.37,5415.37,260
2002/7/15,10:51:00,5415.99,5415.99,5415.99,5415.99,275
2002/7/15,10:52:00,5412.90,5412.90,5412.90,5412.90,136
2002/7/15,10:53:00,5411.27,5411.27,5411.27,5411.27,217
2002/7/15,10:54:00,5411.18,5411.18,5411.18,5411.18,120
2002/7/15,10:55:00,5407.70,5407.70,5407.70,5407.70,165
2002/7/15,10:56:00,5407.05,5407.05,5407.05,5407.05,216
2002/7/15,10:57:00,5407.16,5407.16,5407.16,5407.16,132
2002/7/15,10:58:00,5404.60,5404.60,5404.60,5404.60,221
2002/7/15,10:59:00,5403.69,5403.69,5403.69,5403.69,156
2002/7/15,11:00:00,5406.93,5406.93,5406.93,5406.93,153
2002/7/15,11:01:00,5403.51,5403.51,5403.51,5403.51,202
2002/7/15,11:02:00,5404.11,5404.11,5404.11,5404.11,107
2002/7/15,11:03:00,5409.21,5409.21,5409.21,5409.21,357
2002/7/15,11:04:00,5403.90,5403.90,5403.90,5403.90,249
2002/7/15,11:05:00,5401.59,5401.59,5401.59,5401.59,189
2002/7/15,11:06:00,5402.94,5402.94,5402.94,5402.94,261
2002/7/15,11:07:00,5408.27,5408.27,5408.27,5408.27,208
2002/7/15,11:08:00,5410.43,5410.43,5410.43,5410.43,276
2002/7/15,11:09:00,5406.21,5406.21,5406.21,5406.21,167
2002/7/15,11:10:00,5413.01,5413.01,5413.01,5413.01,150
2002/7/15,11:11:00,5413.36,5413.36,5413.36,5413.36,171
2002/7/15,11:12:00,5415.40,5415.40,5415.40,5415.40,102
2002/7/15,11:13:00,5408.99,5408.99,5408.99,5408.99,204
2002/7/15,11:14:00,5413.68,5413.68,5413.68,5413.68,142
2002/7/15,11:15:00,5416.16,5416.16,5416.16,5416.16,151
2002/7/15,11:16:00,5409.67,5409.67,5409.67,5409.67,177
2002/7/15,11:17:00,5409.48,5409.48,5409.48,5409.48,120
2002/7/15,11:18:00,5416.64,5416.64,5416.64,5416.64,154
2002/7/15,11:19:00,5411.70,5411.70,5411.70,5411.70,111
2002/7/15,11:20:00,5410.27,5410.27,5410.27,5410.27,91
2002/7/15,11:21:00,5416.02,5416.02,5416.02,5416.02,155
2002/7/15,11:22:00,5408.40,5408.40,5408.40,5408.40,97
2002/7/15,11:23:00,5407.22,5407.22,5407.22,5407.22,153
2002/7/15,11:24:00,5409.35,5409.35,5409.35,5409.35,150
2002/7/15,11:25:00,5410.23,5410.23,5410.23,5410.23,98
2002/7/15,11:26:00,5409.57,5409.57,5409.57,5409.57,146
2002/7/15,11:27:00,5415.47,5415.47,5415.47,5415.47,102
2002/7/15,11:28:00,5417.99,5417.99,5417.99,5417.99,128
2002/7/15,11:29:00,5410.17,5410.17,5410.17,5410.17,132
2002/7/15,11:30:00,5419.34,5419.34,5419.34,5419.34,96
2002/7/15,11:31:00,5415.90,5415.90,5415.90,5415.90,219
2002/7/15,11:32:00,5416.43,5416.43,5416.43,5416.43,148
2002/7/15,11:33:00,5419.54,5419.54,5419.54,5419.54,193
2002/7/15,11:34:00,5416.42,5416.42,5416.42,5416.42,188
2002/7/15,11:35:00,5415.41,5415.41,5415.41,5415.41,163
2002/7/15,11:36:00,5422.98,5422.98,5422.98,5422.98,237
2002/7/15,11:37:00,5421.34,5421.34,5421.34,5421.34,206
2002/7/15,11:38:00,5426.01,5426.01,5426.01,5426.01,190
2002/7/15,11:39:00,5424.02,5424.02,5424.02,5424.02,198
2002/7/15,11:40:00,5423.08,5423.08,5423.08,5423.08,231
2002/7/15,11:41:00,5429.36,5429.36,5429.36,5429.36,347
2002/7/15,11:42:00,5431.66,5431.66,5431.66,5431.66,321
2002/7/15,11:43:00,5429.17,5429.17,5429.17,5429.17,267
2002/7/15,11:44:00,5432.29,5432.29,5432.29,5432.29,492
2002/7/15,11:45:00,5435.87,5435.87,5435.87,5435.87,244
2002/7/15,11:46:00,5439.06,5439.06,5439.06,5439.06,404
2002/7/15,11:47:00,5434.23,5434.23,5434.23,5434.23,335
2002/7/15,11:48:00,5435.42,5435.42,5435.42,5435.42,250
2002/7/15,11:49:00,5437.45,5437.45,5437.45,5437.45,300
2002/7/15,11:50:00,5430.68,5430.68,5430.68,5430.68,192
2002/7/15,11:51:00,5432.34,5432.34,5432.34,5432.34,277
2002/7/15,11:52:00,5430.21,5430.21,5430.21,5430.21,247
2002/7/15,11:53:00,5426.66,5426.66,5426.66,5426.66,224
2002/7/15,11:54:00,5432.52,5432.52,5432.52,5432.52,282
2002/7/15,11:55:00,5427.92,5427.92,5427.92,5427.92,205
2002/7/15,11:56:00,5434.74,5434.74,5434.74,5434.74,269
2002/7/15,11:57:00,5429.92,5429.92,5429.92,5429.92,198
2002/7/15,11:58:00,5437.28,5437.28,5437.28,5437.28,172
2002/7/15,11:59:00,5433.78,5433.78,5433.78,5433.78,297
2002/7/15,12:00:00,5438.03,5438.03,5438.03,5438.03,128
2002/7/15,12:01:00,5438.56,5438.56,5438.56,5438.56,176
2002/7/15,12:02:00,5439.90,5439.90,5439.90,5439.90,255
2002/7/15,12:03:00,5440.06,5440.06,5440.06,5440.06,128
2002/7/15,12:04:00,5430.76,5430.76,5430.76,5430.76,262
2002/7/15,12:05:00,5437.17,5437.17,5437.17,5437.17,148
2002/7/15,12:06:00,5438.98,5438.98,5438.98,5438.98,178
2002/7/15,12:07:00,5432.06,5432.06,5432.06,5432.06,212
2002/7/15,12:08:00,5434.94,5434.94,5434.94,5434.94,122
2002/7/15,12:09:00,5437.56,5437.56,5437.56,5437.56,251
2002/7/15,12:10:00,5431.35,5431.35,5431.35,5431.35,142
2002/7/15,12:11:00,5425.81,5425.81,5425.81,5425.81,153
2002/7/15,12:12:00,5431.36,5431.36,5431.36,5431.36,182
2002/7/15,12:13:00,5427.50,5427.50,5427.50,5427.50,121
2002/7/15,12:14:00,5427.18,5427.18,5427.18,5427.18,225
2002/7/15,12:15:00,5426.86,5426.86,5426.86,5426.86,122
2002/7/15,12:16:00,5426.10,5426.10,5426.10,5426.10,214
2002/7/15,12:17:00,5420.52,5420.52,5420.52,5420.52,223
2002/7/15,12:18:00,5416.64,5416.64,5416.64,5416.64,136
2002/7/15,12:19:00,5421.51,5421.51,5421.51,5421.51,295
2002/7/15,12:20:00,5412.63,5412.63,5412.63,5412.63,189
2002/7/15,12:21:00,5412.20,5412.20,5412.20,5412.20,180
2002/7/15,12:22:00,5415.85,5415.85,5415.85,5415.85,208
2002/7/15,12:23:00,5416.73,5416.73,5416.73,5416.73,140
2002/7/15,12:24:00,5417.28,5417.28,5417.28,5417.28,195
2002/7/15,12:25:00,5411.39,5411.39,5411.39,5411.39,142
2002/7/15,12:26:00,5410.97,5410.97,5410.97,5410.97,101
2002/7/15,12:27:00,5416.51,5416.51,5416.51,5416.51,240
2002/7/15,12:28:00,5419.48,5419.48,5419.48,5419.48,178
2002/7/15,12:29:00,5416.83,5416.83,5416.83,5416.83,199
2002/7/15,12:30:00,5416.80,5416.80,5416.80,5416.80,165
2002/7/15,12:31:00,5416.69,5416.69,5416.69,5416.69,107
2002/7/15,12:32:00,5417.41,5417.41,5417.41,5417.41,187
2002/7/15,12:33:00,5419.32,5419.32,5419.32,5419.32,85
2002/7/15,12:34:00,5420.30,5420.30,5420.30,5420.30,152
2002/7/15,12:35:00,5416.46,5416.46,5416.46,5416.46,169
2002/7/15,12:36:00,5426.05,5426.05,5426.05,5426.05,120
2002/7/15,12:37:00,5426.24,5426.24,5426.24,5426.24,194
2002/7/15,12:38:00,5426.42,5426.42,5426.42,5426.42,119
2002/7/15,12:39:00,5425.62,5425.62,5425.62,5425.62,181
2002/7/15,12:40:00,5423.95,5423.95,5423.95,5423.95,168
2002/7/15,12:41:00,5427.88,5427.88,5427.88,5427.88,147
2002/7/15,12:42:00,5423.18,5423.18,5423.18,5423.18,201
2002/7/15,12:43:00,5421.45,5421.45,5421.45,5421.45,106
2002/7/15,12:44:00,5427.47,5427.47,5427.47,5427.47,167
2002/7/15,12:45:00,5424.92,5424.92,5424.92,5424.92,175
2002/7/15,12:46:00,5419.66,5419.66,5419.66,5419.66,114
2002/7/15,12:47:00,5426.75,5426.75,5426.75,5426.75,194
2002/7/15,12:48:00,5424.46,5424.46,5424.46,5424.46,106
2002/7/15,12:49:00,5422.25,5422.25,5422.25,5422.25,130
2002/7/15,12:50:00,5417.14,5417.14,5417.14,5417.14,188
2002/7/15,12:51:00,5414.53,5414.53,5414.53,5414.53,123
2002/7/15,12:52:00,5410.07,5410.07,5410.07,5410.07,220
2002/7/15,12:53:00,5409.85,5409.85,5409.85,5409.85,147
2002/7/15,12:54:00,5413.17,5413.17,5413.17,5413.17,265
2002/7/15,12:55:00,5406.84,5406.84,5406.84,5406.84,340
2002/7/15,12:56:00,5403.79,5403.79,5403.79,5403.79,184
2002/7/15,12:57:00,5398.64,5398.64,5398.64,5398.64,418
2002/7/15,12:58:00,5395.00,5395.00,5395.00,5395.00,278
2002/7/15,12:59:00,5400.32,5400.32,5400.32,5400.32,369
2002/7/15,13:00:00,5391.00,5391.00,5391.00,5391.00,367
2002/7/15,13:01:00,5394.50,5394.50,5394.50,5394.50,284
2002/7/15,13:02:00,5392.12,5392.12,5392.12,5392.12,351
2002/7/15,13:03:00,5391.33,5391.33,5391.33,5391.33,208
2002/7/15,13:04:00,5393.57,5393.57,5393.57,5393.57,191
2002/7/15,13:05:00,5393.64,5393.64,5393.64,5393.64,261
2002/7/15,13:06:00,5396.01,5396.01,5396.01,5396.01,139
2002/7/15,13:07:00,5394.41,5394.41,5394.41,5394.41,305
2002/7/15,13:08:00,5392.50,5392.50,5392.50,5392.50,182
2002/7/15,13:09:00,5393.56,5393.56,5393.56,5393.56,162
2002/7/15,13:10:00,5396.55,5396.55,5396.55,5396.55,294
2002/7/15,13:11:00,5392.43,5392.43,5392.43,5392.43,160
2002/7/15,13:12:00,5389.90,5389.90,5389.90,5389.90,346
2002/7/15,13:13:00,5387.20,5387.20,5387.20,5387.20,285
2002/7/15,13:14:00,5385.30,5385.30,5385.30,5385.30,225
2002/7/15,13:15:00,5390.37,5390.37,5390.37,5390.37,396
2002/7/15,13:16:00,5387.66,5387.66,5387.66,5387.66,359
2002/7/15,13:17:00,5386.43,5386.43,5386.43,5386.43,515
2002/7/15,13:18:00,5384.77,5384.77,5384.77,5384.77,361
2002/7/15,13:19:00,5385.56,5385.56,5385.56,5385.56,358
2002/7/15,13:20:00,5382.74,5382.74,5382.74,5382.74,500
2002/7/15,13:21:00,5382.05,5382.05,5382.05,5382.05,336
2002/7/15,13:22:00,5377.16,5377.16,5377.16,5377.16,481
2002/7/15,13:23:00,5382.70,5382.70,5382.70,5382.70,443
2002/7/15,13:24:00,5380.97,5380.97,5380.97,5380.97,369
2002/7/15,13:25:00,5379.63,5379.63,5379.63,5379.63,761
2002/7/15,13:26:00,5379.63,5379.63,5379.63,5379.63,626
2002/7/15,13:27:00,5379.63,5379.63,5379.63,5379.63,0
2002/7/15,13:28:00,5379.63,5379.63,5379.63,5379.63,0
2002/7/15,13:29:00,5379.63,5379.63,5379.63,5379.63,0
2002/7/15,13:30:00,5393.01,5393.01,5393.01,5393.01,2294
2002/7/16,09:00:00,5393.01,5393.01,5393.01,5393.01,0
2002/7/16,09:01:00,5441.97,5441.97,5441.97,5441.97,0
2002/7/16,09:02:00,5452.66,5452.66,5452.66,5452.66,3082
2002/7/16,09:03:00,5460.09,5460.09,5460.09,5460.09,805
2002/7/16,09:04:00,5447.58,5447.58,5447.58,5447.58,940
2002/7/16,09:05:00,5440.56,5440.56,5440.56,5440.56,947
2002/7/16,09:06:00,5443.67,5443.67,5443.67,5443.67,660
2002/7/16,09:07:00,5443.67,5443.67,5443.67,5443.67,1122
2002/7/16,09:08:00,5444.25,5444.25,5444.25,5444.25,674
2002/7/16,09:09:00,5442.38,5442.38,5442.38,5442.38,741
2002/7/16,09:10:00,5440.99,5440.99,5440.99,5440.99,883
2002/7/16,09:11:00,5438.64,5438.64,5438.64,5438.64,589
2002/7/16,09:12:00,5436.83,5436.83,5436.83,5436.83,896
2002/7/16,09:13:00,5428.57,5428.57,5428.57,5428.57,725
2002/7/16,09:14:00,5422.00,5422.00,5422.00,5422.00,697
2002/7/16,09:15:00,5415.32,5415.32,5415.32,5415.32,1031
2002/7/16,09:16:00,5405.23,5405.23,5405.23,5405.23,641
2002/7/16,09:17:00,5398.62,5398.62,5398.62,5398.62,850
2002/7/16,09:18:00,5389.53,5389.53,5389.53,5389.53,654
2002/7/16,09:19:00,5381.82,5381.82,5381.82,5381.82,569
2002/7/16,09:20:00,5380.29,5380.29,5380.29,5380.29,700
2002/7/16,09:21:00,5384.06,5384.06,5384.06,5384.06,472
2002/7/16,09:22:00,5386.82,5386.82,5386.82,5386.82,788
2002/7/16,09:23:00,5391.55,5391.55,5391.55,5391.55,547
2002/7/16,09:24:00,5399.76,5399.76,5399.76,5399.76,607
2002/7/16,09:25:00,5402.92,5402.92,5402.92,5402.92,707
2002/7/16,09:26:00,5412.25,5412.25,5412.25,5412.25,423
2002/7/16,09:27:00,5412.69,5412.69,5412.69,5412.69,623
2002/7/16,09:28:00,5415.63,5415.63,5415.63,5415.63,545
2002/7/16,09:29:00,5410.00,5410.00,5410.00,5410.00,402
2002/7/16,09:30:00,5406.12,5406.12,5406.12,5406.12,558
2002/7/16,09:31:00,5402.20,5402.20,5402.20,5402.20,368
2002/7/16,09:32:00,5398.69,5398.69,5398.69,5398.69,550
2002/7/16,09:33:00,5389.29,5389.29,5389.29,5389.29,451
2002/7/16,09:34:00,5382.11,5382.11,5382.11,5382.11,323
2002/7/16,09:35:00,5379.64,5379.64,5379.64,5379.64,587
2002/7/16,09:36:00,5375.91,5375.91,5375.91,5375.91,424
2002/7/16,09:37:00,5371.19,5371.19,5371.19,5371.19,463
2002/7/16,09:38:00,5369.86,5369.86,5369.86,5369.86,467
2002/7/16,09:39:00,5369.44,5369.44,5369.44,5369.44,349
2002/7/16,09:40:00,5372.35,5372.35,5372.35,5372.35,492
2002/7/16,09:41:00,5368.01,5368.01,5368.01,5368.01,292
2002/7/16,09:42:00,5366.53,5366.53,5366.53,5366.53,397
2002/7/16,09:43:00,5373.39,5373.39,5373.39,5373.39,352
2002/7/16,09:44:00,5377.96,5377.96,5377.96,5377.96,254
2002/7/16,09:45:00,5375.55,5375.55,5375.55,5375.55,436
2002/7/16,09:46:00,5382.61,5382.61,5382.61,5382.61,227
2002/7/16,09:47:00,5383.15,5383.15,5383.15,5383.15,369
2002/7/16,09:48:00,5386.27,5386.27,5386.27,5386.27,284
2002/7/16,09:49:00,5386.59,5386.59,5386.59,5386.59,253
2002/7/16,09:50:00,5387.98,5387.98,5387.98,5387.98,392
2002/7/16,09:51:00,5388.14,5388.14,5388.14,5388.14,208
2002/7/16,09:52:00,5386.52,5386.52,5386.52,5386.52,346
2002/7/16,09:53:00,5387.82,5387.82,5387.82,5387.82,322
2002/7/16,09:54:00,5383.28,5383.28,5383.28,5383.28,284
2002/7/16,09:55:00,5383.88,5383.88,5383.88,5383.88,316
2002/7/16,09:56:00,5389.18,5389.18,5389.18,5389.18,183
2002/7/16,09:57:00,5388.82,5388.82,5388.82,5388.82,166
2002/7/16,09:58:00,5388.25,5388.25,5388.25,5388.25,196
2002/7/16,09:59:00,5391.20,5391.20,5391.20,5391.20,114
2002/7/16,10:00:00,5390.74,5390.74,5390.74,5390.74,257
2002/7/16,10:01:00,5386.51,5386.51,5386.51,5386.51,147
2002/7/16,10:02:00,5394.09,5394.09,5394.09,5394.09,168
2002/7/16,10:03:00,5393.47,5393.47,5393.47,5393.47,215
2002/7/16,10:04:00,5393.69,5393.69,5393.69,5393.69,189
2002/7/16,10:05:00,5396.17,5396.17,5396.17,5396.17,288
2002/7/16,10:06:00,5399.48,5399.48,5399.48,5399.48,371
2002/7/16,10:07:00,5395.61,5395.61,5395.61,5395.61,381
2002/7/16,10:08:00,5402.60,5402.60,5402.60,5402.60,440
2002/7/16,10:09:00,5400.96,5400.96,5400.96,5400.96,238
2002/7/16,10:10:00,5401.12,5401.12,5401.12,5401.12,416
2002/7/16,10:11:00,5403.21,5403.21,5403.21,5403.21,234
2002/7/16,10:12:00,5395.51,5395.51,5395.51,5395.51,232
2002/7/16,10:13:00,5392.81,5392.81,5392.81,5392.81,315
2002/7/16,10:14:00,5395.42,5395.42,5395.42,5395.42,190
2002/7/16,10:15:00,5389.94,5389.94,5389.94,5389.94,302
2002/7/16,10:16:00,5393.24,5393.24,5393.24,5393.24,213
2002/7/16,10:17:00,5385.56,5385.56,5385.56,5385.56,215
2002/7/16,10:18:00,5384.09,5384.09,5384.09,5384.09,276
2002/7/16,10:19:00,5378.72,5378.72,5378.72,5378.72,171
2002/7/16,10:20:00,5376.95,5376.95,5376.95,5376.95,301
2002/7/16,10:21:00,5374.15,5374.15,5374.15,5374.15,296
2002/7/16,10:22:00,5371.95,5371.95,5371.95,5371.95,235
2002/7/16,10:23:00,5368.96,5368.96,5368.96,5368.96,265
2002/7/16,10:24:00,5367.49,5367.49,5367.49,5367.49,195
2002/7/16,10:25:00,5366.34,5366.34,5366.34,5366.34,347
2002/7/16,10:26:00,5365.55,5365.55,5365.55,5365.55,315
2002/7/16,10:27:00,5365.50,5365.50,5365.50,5365.50,346
2002/7/16,10:28:00,5357.78,5357.78,5357.78,5357.78,355
2002/7/16,10:29:00,5362.28,5362.28,5362.28,5362.28,157
2002/7/16,10:30:00,5362.54,5362.54,5362.54,5362.54,221
2002/7/16,10:31:00,5362.34,5362.34,5362.34,5362.34,183
2002/7/16,10:32:00,5358.09,5358.09,5358.09,5358.09,170
2002/7/16,10:33:00,5361.61,5361.61,5361.61,5361.61,233
2002/7/16,10:34:00,5357.49,5357.49,5357.49,5357.49,153
2002/7/16,10:35:00,5362.57,5362.57,5362.57,5362.57,200
2002/7/16,10:36:00,5362.17,5362.17,5362.17,5362.17,139
2002/7/16,10:37:00,5362.91,5362.91,5362.91,5362.91,114
2002/7/16,10:38:00,5365.91,5365.91,5365.91,5365.91,208
2002/7/16,10:39:00,5370.73,5370.73,5370.73,5370.73,155
2002/7/16,10:40:00,5368.39,5368.39,5368.39,5368.39,200
2002/7/16,10:41:00,5369.38,5369.38,5369.38,5369.38,127
2002/7/16,10:42:00,5367.76,5367.76,5367.76,5367.76,106
2002/7/16,10:43:00,5367.88,5367.88,5367.88,5367.88,175
2002/7/16,10:44:00,5365.56,5365.56,5365.56,5365.56,95
2002/7/16,10:45:00,5366.79,5366.79,5366.79,5366.79,130
2002/7/16,10:46:00,5365.58,5365.58,5365.58,5365.58,125
2002/7/16,10:47:00,5362.33,5362.33,5362.33,5362.33,93
2002/7/16,10:48:00,5366.43,5366.43,5366.43,5366.43,182
2002/7/16,10:49:00,5361.49,5361.49,5361.49,5361.49,121
2002/7/16,10:50:00,5364.15,5364.15,5364.15,5364.15,112
2002/7/16,10:51:00,5363.42,5363.42,5363.42,5363.42,131
2002/7/16,10:52:00,5359.72,5359.72,5359.72,5359.72,88
2002/7/16,10:53:00,5358.15,5358.15,5358.15,5358.15,144
2002/7/16,10:54:00,5356.85,5356.85,5356.85,5356.85,89
2002/7/16,10:55:00,5361.05,5361.05,5361.05,5361.05,186
2002/7/16,10:56:00,5358.22,5358.22,5358.22,5358.22,187
2002/7/16,10:57:00,5353.27,5353.27,5353.27,5353.27,100
2002/7/16,10:58:00,5351.87,5351.87,5351.87,5351.87,190
2002/7/16,10:59:00,5354.25,5354.25,5354.25,5354.25,118
2002/7/16,11:00:00,5353.67,5353.67,5353.67,5353.67,123
2002/7/16,11:01:00,5349.55,5349.55,5349.55,5349.55,213
2002/7/16,11:02:00,5353.23,5353.23,5353.23,5353.23,102
2002/7/16,11:03:00,5347.52,5347.52,5347.52,5347.52,190
2002/7/16,11:04:00,5348.99,5348.99,5348.99,5348.99,166
2002/7/16,11:05:00,5352.50,5352.50,5352.50,5352.50,172
2002/7/16,11:06:00,5346.51,5346.51,5346.51,5346.51,217
2002/7/16,11:07:00,5346.34,5346.34,5346.34,5346.34,128
2002/7/16,11:08:00,5346.32,5346.32,5346.32,5346.32,212
2002/7/16,11:09:00,5345.85,5345.85,5345.85,5345.85,146
2002/7/16,11:10:00,5342.46,5342.46,5342.46,5342.46,100
2002/7/16,11:11:00,5347.06,5347.06,5347.06,5347.06,188
2002/7/16,11:12:00,5341.09,5341.09,5341.09,5341.09,115
2002/7/16,11:13:00,5340.83,5340.83,5340.83,5340.83,199
2002/7/16,11:14:00,5338.75,5338.75,5338.75,5338.75,168
2002/7/16,11:15:00,5338.18,5338.18,5338.18,5338.18,157
2002/7/16,11:16:00,5335.36,5335.36,5335.36,5335.36,196
2002/7/16,11:17:00,5334.06,5334.06,5334.06,5334.06,137
2002/7/16,11:18:00,5332.23,5332.23,5332.23,5332.23,307
2002/7/16,11:19:00,5330.66,5330.66,5330.66,5330.66,243
2002/7/16,11:20:00,5327.83,5327.83,5327.83,5327.83,158
2002/7/16,11:21:00,5325.38,5325.38,5325.38,5325.38,355
2002/7/16,11:22:00,5323.13,5323.13,5323.13,5323.13,261
2002/7/16,11:23:00,5320.72,5320.72,5320.72,5320.72,354
2002/7/16,11:24:00,5322.19,5322.19,5322.19,5322.19,387
2002/7/16,11:25:00,5320.55,5320.55,5320.55,5320.55,248
2002/7/16,11:26:00,5321.15,5321.15,5321.15,5321.15,354
2002/7/16,11:27:00,5322.70,5322.70,5322.70,5322.70,198
2002/7/16,11:28:00,5326.18,5326.18,5326.18,5326.18,186
2002/7/16,11:29:00,5330.50,5330.50,5330.50,5330.50,227
2002/7/16,11:30:00,5329.64,5329.64,5329.64,5329.64,154
2002/7/16,11:31:00,5332.67,5332.67,5332.67,5332.67,204
2002/7/16,11:32:00,5333.56,5333.56,5333.56,5333.56,125
2002/7/16,11:33:00,5342.90,5342.90,5342.90,5342.90,150
2002/7/16,11:34:00,5337.11,5337.11,5337.11,5337.11,199
2002/7/16,11:35:00,5343.04,5343.04,5343.04,5343.04,77
2002/7/16,11:36:00,5337.57,5337.57,5337.57,5337.57,205
2002/7/16,11:37:00,5338.17,5338.17,5338.17,5338.17,106
2002/7/16,11:38:00,5341.10,5341.10,5341.10,5341.10,122
2002/7/16,11:39:00,5344.15,5344.15,5344.15,5344.15,103
2002/7/16,11:40:00,5344.21,5344.21,5344.21,5344.21,69
2002/7/16,11:41:00,5344.34,5344.34,5344.34,5344.34,119
2002/7/16,11:42:00,5338.17,5338.17,5338.17,5338.17,66
2002/7/16,11:43:00,5345.06,5345.06,5345.06,5345.06,76
2002/7/16,11:44:00,5343.78,5343.78,5343.78,5343.78,108
2002/7/16,11:45:00,5345.00,5345.00,5345.00,5345.00,71
2002/7/16,11:46:00,5337.66,5337.66,5337.66,5337.66,153
2002/7/16,11:47:00,5345.36,5345.36,5345.36,5345.36,78
2002/7/16,11:48:00,5338.89,5338.89,5338.89,5338.89,81
2002/7/16,11:49:00,5339.67,5339.67,5339.67,5339.67,128
2002/7/16,11:50:00,5338.81,5338.81,5338.81,5338.81,80
2002/7/16,11:51:00,5339.52,5339.52,5339.52,5339.52,150
2002/7/16,11:52:00,5337.68,5337.68,5337.68,5337.68,113
2002/7/16,11:53:00,5337.60,5337.60,5337.60,5337.60,133
2002/7/16,11:54:00,5339.26,5339.26,5339.26,5339.26,113
2002/7/16,11:55:00,5337.86,5337.86,5337.86,5337.86,67
2002/7/16,11:56:00,5337.90,5337.90,5337.90,5337.90,118
2002/7/16,11:57:00,5332.51,5332.51,5332.51,5332.51,92
2002/7/16,11:58:00,5338.22,5338.22,5338.22,5338.22,74
2002/7/16,11:59:00,5335.29,5335.29,5335.29,5335.29,126
2002/7/16,12:00:00,5329.40,5329.40,5329.40,5329.40,74
2002/7/16,12:01:00,5334.86,5334.86,5334.86,5334.86,113
2002/7/16,12:02:00,5333.06,5333.06,5333.06,5333.06,82
2002/7/16,12:03:00,5330.05,5330.05,5330.05,5330.05,74
2002/7/16,12:04:00,5333.76,5333.76,5333.76,5333.76,140
2002/7/16,12:05:00,5334.33,5334.33,5334.33,5334.33,79
2002/7/16,12:06:00,5333.48,5333.48,5333.48,5333.48,137
2002/7/16,12:07:00,5331.83,5331.83,5331.83,5331.83,131
2002/7/16,12:08:00,5332.64,5332.64,5332.64,5332.64,76
2002/7/16,12:09:00,5328.08,5328.08,5328.08,5328.08,121
2002/7/16,12:10:00,5333.20,5333.20,5333.20,5333.20,83
2002/7/16,12:11:00,5334.59,5334.59,5334.59,5334.59,117
2002/7/16,12:12:00,5334.78,5334.78,5334.78,5334.78,128
2002/7/16,12:13:00,5335.71,5335.71,5335.71,5335.71,63
2002/7/16,12:14:00,5335.24,5335.24,5335.24,5335.24,139
2002/7/16,12:15:00,5336.85,5336.85,5336.85,5336.85,74
2002/7/16,12:16:00,5338.11,5338.11,5338.11,5338.11,115
2002/7/16,12:17:00,5339.96,5339.96,5339.96,5339.96,110
2002/7/16,12:18:00,5339.81,5339.81,5339.81,5339.81,65
2002/7/16,12:19:00,5338.78,5338.78,5338.78,5338.78,144
2002/7/16,12:20:00,5336.21,5336.21,5336.21,5336.21,96
2002/7/16,12:21:00,5341.08,5341.08,5341.08,5341.08,153
2002/7/16,12:22:00,5341.67,5341.67,5341.67,5341.67,125
2002/7/16,12:23:00,5343.15,5343.15,5343.15,5343.15,92
2002/7/16,12:24:00,5344.25,5344.25,5344.25,5344.25,138
2002/7/16,12:25:00,5340.28,5340.28,5340.28,5340.28,136
2002/7/16,12:26:00,5347.43,5347.43,5347.43,5347.43,148
2002/7/16,12:27:00,5349.78,5349.78,5349.78,5349.78,160
2002/7/16,12:28:00,5351.71,5351.71,5351.71,5351.71,132
2002/7/16,12:29:00,5358.38,5358.38,5358.38,5358.38,203
2002/7/16,12:30:00,5354.98,5354.98,5354.98,5354.98,164
2002/7/16,12:31:00,5362.79,5362.79,5362.79,5362.79,185
2002/7/16,12:32:00,5359.35,5359.35,5359.35,5359.35,264
2002/7/16,12:33:00,5360.27,5360.27,5360.27,5360.27,164
2002/7/16,12:34:00,5361.84,5361.84,5361.84,5361.84,275
2002/7/16,12:35:00,5361.18,5361.18,5361.18,5361.18,192
2002/7/16,12:36:00,5356.53,5356.53,5356.53,5356.53,184
2002/7/16,12:37:00,5361.44,5361.44,5361.44,5361.44,238
2002/7/16,12:38:00,5357.71,5357.71,5357.71,5357.71,128
2002/7/16,12:39:00,5355.97,5355.97,5355.97,5355.97,192
2002/7/16,12:40:00,5355.46,5355.46,5355.46,5355.46,114
2002/7/16,12:41:00,5349.65,5349.65,5349.65,5349.65,110
2002/7/16,12:42:00,5349.81,5349.81,5349.81,5349.81,190
2002/7/16,12:43:00,5351.21,5351.21,5351.21,5351.21,98
2002/7/16,12:44:00,5343.80,5343.80,5343.80,5343.80,179
2002/7/16,12:45:00,5344.40,5344.40,5344.40,5344.40,146
2002/7/16,12:46:00,5343.69,5343.69,5343.69,5343.69,105
2002/7/16,12:47:00,5341.58,5341.58,5341.58,5341.58,157
2002/7/16,12:48:00,5341.37,5341.37,5341.37,5341.37,109
2002/7/16,12:49:00,5341.86,5341.86,5341.86,5341.86,144
2002/7/16,12:50:00,5342.97,5342.97,5342.97,5342.97,114
2002/7/16,12:51:00,5341.93,5341.93,5341.93,5341.93,126
2002/7/16,12:52:00,5341.84,5341.84,5341.84,5341.84,295
2002/7/16,12:53:00,5342.24,5342.24,5342.24,5342.24,147
2002/7/16,12:54:00,5342.20,5342.20,5342.20,5342.20,157
2002/7/16,12:55:00,5348.10,5348.10,5348.10,5348.10,132
2002/7/16,12:56:00,5344.69,5344.69,5344.69,5344.69,126
2002/7/16,12:57:00,5353.09,5353.09,5353.09,5353.09,196
2002/7/16,12:58:00,5347.75,5347.75,5347.75,5347.75,158
2002/7/16,12:59:00,5349.12,5349.12,5349.12,5349.12,154
2002/7/16,13:00:00,5348.92,5348.92,5348.92,5348.92,121
2002/7/16,13:01:00,5355.82,5355.82,5355.82,5355.82,103
2002/7/16,13:02:00,5351.55,5351.55,5351.55,5351.55,253
2002/7/16,13:03:00,5354.52,5354.52,5354.52,5354.52,144
2002/7/16,13:04:00,5352.42,5352.42,5352.42,5352.42,201
2002/7/16,13:05:00,5352.89,5352.89,5352.89,5352.89,319
2002/7/16,13:06:00,5352.70,5352.70,5352.70,5352.70,148
2002/7/16,13:07:00,5351.34,5351.34,5351.34,5351.34,297
2002/7/16,13:08:00,5348.79,5348.79,5348.79,5348.79,180
2002/7/16,13:09:00,5345.23,5345.23,5345.23,5345.23,174
2002/7/16,13:10:00,5341.19,5341.19,5341.19,5341.19,269
2002/7/16,13:11:00,5336.64,5336.64,5336.64,5336.64,184
2002/7/16,13:12:00,5333.29,5333.29,5333.29,5333.29,408
2002/7/16,13:13:00,5331.30,5331.30,5331.30,5331.30,337
2002/7/16,13:14:00,5326.46,5326.46,5326.46,5326.46,383
2002/7/16,13:15:00,5320.27,5320.27,5320.27,5320.27,446
2002/7/16,13:16:00,5318.26,5318.26,5318.26,5318.26,311
2002/7/16,13:17:00,5322.77,5322.77,5322.77,5322.77,526
2002/7/16,13:18:00,5314.84,5314.84,5314.84,5314.84,413
2002/7/16,13:19:00,5318.55,5318.55,5318.55,5318.55,338
2002/7/16,13:20:00,5316.54,5316.54,5316.54,5316.54,400
2002/7/16,13:21:00,5314.41,5314.41,5314.41,5314.41,313
2002/7/16,13:22:00,5311.32,5311.32,5311.32,5311.32,382
2002/7/16,13:23:00,5315.44,5315.44,5315.44,5315.44,397
2002/7/16,13:24:00,5313.79,5313.79,5313.79,5313.79,319
2002/7/16,13:25:00,5313.19,5313.19,5313.19,5313.19,646
2002/7/16,13:26:00,5313.19,5313.19,5313.19,5313.19,526
2002/7/16,13:27:00,5313.19,5313.19,5313.19,5313.19,0
2002/7/16,13:28:00,5313.19,5313.19,5313.19,5313.19,0
2002/7/16,13:29:00,5313.19,5313.19,5313.19,5313.19,0
2002/7/16,13:30:00,5318.01,5318.01,5318.01,5318.01,2133
2002/7/17,09:00:00,5318.01,5318.01,5318.01,5318.01,0
2002/7/17,09:01:00,5273.01,5273.01,5273.01,5273.01,0
2002/7/17,09:02:00,5271.05,5271.05,5271.05,5271.05,1235
2002/7/17,09:03:00,5268.88,5268.88,5268.88,5268.88,297
2002/7/17,09:04:00,5269.95,5269.95,5269.95,5269.95,491
2002/7/17,09:05:00,5271.05,5271.05,5271.05,5271.05,477
2002/7/17,09:06:00,5275.12,5275.12,5275.12,5275.12,366
2002/7/17,09:07:00,5281.84,5281.84,5281.84,5281.84,607
2002/7/17,09:08:00,5288.40,5288.40,5288.40,5288.40,383
2002/7/17,09:09:00,5292.81,5292.81,5292.81,5292.81,466
2002/7/17,09:10:00,5302.62,5302.62,5302.62,5302.62,589
2002/7/17,09:11:00,5305.30,5305.30,5305.30,5305.30,322
2002/7/17,09:12:00,5313.45,5313.45,5313.45,5313.45,519
2002/7/17,09:13:00,5317.17,5317.17,5317.17,5317.17,436
2002/7/17,09:14:00,5317.23,5317.23,5317.23,5317.23,446
2002/7/17,09:15:00,5317.90,5317.90,5317.90,5317.90,539
2002/7/17,09:16:00,5310.06,5310.06,5310.06,5310.06,287
2002/7/17,09:17:00,5306.34,5306.34,5306.34,5306.34,504
2002/7/17,09:18:00,5302.92,5302.92,5302.92,5302.92,339
2002/7/17,09:19:00,5295.70,5295.70,5295.70,5295.70,310
2002/7/17,09:20:00,5292.81,5292.81,5292.81,5292.81,381
2002/7/17,09:21:00,5288.40,5288.40,5288.40,5288.40,300
2002/7/17,09:22:00,5285.13,5285.13,5285.13,5285.13,429
2002/7/17,09:23:00,5281.42,5281.42,5281.42,5281.42,355
2002/7/17,09:24:00,5280.27,5280.27,5280.27,5280.27,364
2002/7/17,09:25:00,5276.90,5276.90,5276.90,5276.90,399
2002/7/17,09:26:00,5275.41,5275.41,5275.41,5275.41,261
2002/7/17,09:27:00,5279.24,5279.24,5279.24,5279.24,411
2002/7/17,09:28:00,5272.60,5272.60,5272.60,5272.60,368
2002/7/17,09:29:00,5271.44,5271.44,5271.44,5271.44,315
2002/7/17,09:30:00,5271.06,5271.06,5271.06,5271.06,400
2002/7/17,09:31:00,5271.15,5271.15,5271.15,5271.15,200
2002/7/17,09:32:00,5272.94,5272.94,5272.94,5272.94,461
2002/7/17,09:33:00,5274.30,5274.30,5274.30,5274.30,387
2002/7/17,09:34:00,5278.01,5278.01,5278.01,5278.01,288
2002/7/17,09:35:00,5280.21,5280.21,5280.21,5280.21,350
2002/7/17,09:36:00,5283.69,5283.69,5283.69,5283.69,256
2002/7/17,09:37:00,5283.56,5283.56,5283.56,5283.56,366
2002/7/17,09:38:00,5286.54,5286.54,5286.54,5286.54,321
2002/7/17,09:39:00,5286.73,5286.73,5286.73,5286.73,262
2002/7/17,09:40:00,5287.57,5287.57,5287.57,5287.57,230
2002/7/17,09:41:00,5288.14,5288.14,5288.14,5288.14,188
2002/7/17,09:42:00,5286.49,5286.49,5286.49,5286.49,216
2002/7/17,09:43:00,5286.27,5286.27,5286.27,5286.27,132
2002/7/17,09:44:00,5287.61,5287.61,5287.61,5287.61,155
2002/7/17,09:45:00,5285.77,5285.77,5285.77,5285.77,185
2002/7/17,09:46:00,5283.01,5283.01,5283.01,5283.01,105
2002/7/17,09:47:00,5281.10,5281.10,5281.10,5281.10,267
2002/7/17,09:48:00,5279.58,5279.58,5279.58,5279.58,168
2002/7/17,09:49:00,5277.30,5277.30,5277.30,5277.30,140
2002/7/17,09:50:00,5275.57,5275.57,5275.57,5275.57,242
2002/7/17,09:51:00,5267.20,5267.20,5267.20,5267.20,110
2002/7/17,09:52:00,5264.36,5264.36,5264.36,5264.36,206
2002/7/17,09:53:00,5261.82,5261.82,5261.82,5261.82,290
2002/7/17,09:54:00,5258.07,5258.07,5258.07,5258.07,264
2002/7/17,09:55:00,5256.36,5256.36,5256.36,5256.36,434
2002/7/17,09:56:00,5255.10,5255.10,5255.10,5255.10,255
2002/7/17,09:57:00,5254.35,5254.35,5254.35,5254.35,300
2002/7/17,09:58:00,5258.21,5258.21,5258.21,5258.21,277
2002/7/17,09:59:00,5254.70,5254.70,5254.70,5254.70,177
2002/7/17,10:00:00,5256.26,5256.26,5256.26,5256.26,441
2002/7/17,10:01:00,5248.95,5248.95,5248.95,5248.95,278
2002/7/17,10:02:00,5254.09,5254.09,5254.09,5254.09,234
2002/7/17,10:03:00,5254.73,5254.73,5254.73,5254.73,215
2002/7/17,10:04:00,5252.89,5252.89,5252.89,5252.89,165
2002/7/17,10:05:00,5252.10,5252.10,5252.10,5252.10,251
2002/7/17,10:06:00,5252.51,5252.51,5252.51,5252.51,135
2002/7/17,10:07:00,5251.67,5251.67,5251.67,5251.67,159
2002/7/17,10:08:00,5251.40,5251.40,5251.40,5251.40,209
2002/7/17,10:09:00,5243.08,5243.08,5243.08,5243.08,95
2002/7/17,10:10:00,5241.89,5241.89,5241.89,5241.89,214
2002/7/17,10:11:00,5245.46,5245.46,5245.46,5245.46,155
2002/7/17,10:12:00,5239.25,5239.25,5239.25,5239.25,185
2002/7/17,10:13:00,5238.12,5238.12,5238.12,5238.12,252
2002/7/17,10:14:00,5234.38,5234.38,5234.38,5234.38,154
2002/7/17,10:15:00,5231.92,5231.92,5231.92,5231.92,276
2002/7/17,10:16:00,5230.25,5230.25,5230.25,5230.25,207
2002/7/17,10:17:00,5227.02,5227.02,5227.02,5227.02,257
2002/7/17,10:18:00,5222.01,5222.01,5222.01,5222.01,463
2002/7/17,10:19:00,5211.86,5211.86,5211.86,5211.86,388
2002/7/17,10:20:00,5209.03,5209.03,5209.03,5209.03,458
2002/7/17,10:21:00,5208.21,5208.21,5208.21,5208.21,372
2002/7/17,10:22:00,5205.29,5205.29,5205.29,5205.29,423
2002/7/17,10:23:00,5202.83,5202.83,5202.83,5202.83,431
2002/7/17,10:24:00,5208.72,5208.72,5208.72,5208.72,325
2002/7/17,10:25:00,5205.20,5205.20,5205.20,5205.20,392
2002/7/17,10:26:00,5212.69,5212.69,5212.69,5212.69,294
2002/7/17,10:27:00,5217.73,5217.73,5217.73,5217.73,288
2002/7/17,10:28:00,5220.68,5220.68,5220.68,5220.68,326
2002/7/17,10:29:00,5224.49,5224.49,5224.49,5224.49,195
2002/7/17,10:30:00,5229.21,5229.21,5229.21,5229.21,265
2002/7/17,10:31:00,5232.59,5232.59,5232.59,5232.59,305
2002/7/17,10:32:00,5234.39,5234.39,5234.39,5234.39,162
2002/7/17,10:33:00,5234.06,5234.06,5234.06,5234.06,234
2002/7/17,10:34:00,5237.76,5237.76,5237.76,5237.76,139
2002/7/17,10:35:00,5237.55,5237.55,5237.55,5237.55,154
2002/7/17,10:36:00,5234.41,5234.41,5234.41,5234.41,185
2002/7/17,10:37:00,5235.14,5235.14,5235.14,5235.14,160
2002/7/17,10:38:00,5233.75,5233.75,5233.75,5233.75,169
2002/7/17,10:39:00,5234.10,5234.10,5234.10,5234.10,172
2002/7/17,10:40:00,5232.28,5232.28,5232.28,5232.28,126
2002/7/17,10:41:00,5232.56,5232.56,5232.56,5232.56,113
2002/7/17,10:42:00,5236.90,5236.90,5236.90,5236.90,70
2002/7/17,10:43:00,5232.32,5232.32,5232.32,5232.32,125
2002/7/17,10:44:00,5238.44,5238.44,5238.44,5238.44,154
2002/7/17,10:45:00,5233.94,5233.94,5233.94,5233.94,113
2002/7/17,10:46:00,5234.31,5234.31,5234.31,5234.31,111
2002/7/17,10:47:00,5232.93,5232.93,5232.93,5232.93,68
2002/7/17,10:48:00,5231.64,5231.64,5231.64,5231.64,111
2002/7/17,10:49:00,5231.35,5231.35,5231.35,5231.35,100
2002/7/17,10:50:00,5228.35,5228.35,5228.35,5228.35,134
2002/7/17,10:51:00,5229.29,5229.29,5229.29,5229.29,135
2002/7/17,10:52:00,5221.44,5221.44,5221.44,5221.44,85
2002/7/17,10:53:00,5226.55,5226.55,5226.55,5226.55,216
2002/7/17,10:54:00,5221.98,5221.98,5221.98,5221.98,89
2002/7/17,10:55:00,5221.35,5221.35,5221.35,5221.35,99
2002/7/17,10:56:00,5222.66,5222.66,5222.66,5222.66,101
2002/7/17,10:57:00,5229.73,5229.73,5229.73,5229.73,55
2002/7/17,10:58:00,5221.34,5221.34,5221.34,5221.34,90
2002/7/17,10:59:00,5227.77,5227.77,5227.77,5227.77,66
2002/7/17,11:00:00,5228.65,5228.65,5228.65,5228.65,70
2002/7/17,11:01:00,5231.45,5231.45,5231.45,5231.45,71
2002/7/17,11:02:00,5230.10,5230.10,5230.10,5230.10,42
2002/7/17,11:03:00,5232.13,5232.13,5232.13,5232.13,102
2002/7/17,11:04:00,5230.82,5230.82,5230.82,5230.82,51
2002/7/17,11:05:00,5231.99,5231.99,5231.99,5231.99,62
2002/7/17,11:06:00,5232.75,5232.75,5232.75,5232.75,84
2002/7/17,11:07:00,5229.11,5229.11,5229.11,5229.11,49
2002/7/17,11:08:00,5233.08,5233.08,5233.08,5233.08,77
2002/7/17,11:09:00,5230.07,5230.07,5230.07,5230.07,98
2002/7/17,11:10:00,5235.34,5235.34,5235.34,5235.34,77
2002/7/17,11:11:00,5234.27,5234.27,5234.27,5234.27,158
2002/7/17,11:12:00,5235.15,5235.15,5235.15,5235.15,73
2002/7/17,11:13:00,5236.21,5236.21,5236.21,5236.21,112
2002/7/17,11:14:00,5236.55,5236.55,5236.55,5236.55,75
2002/7/17,11:15:00,5237.99,5237.99,5237.99,5237.99,92
2002/7/17,11:16:00,5239.00,5239.00,5239.00,5239.00,147
2002/7/17,11:17:00,5237.45,5237.45,5237.45,5237.45,76
2002/7/17,11:18:00,5240.50,5240.50,5240.50,5240.50,160
2002/7/17,11:19:00,5241.06,5241.06,5241.06,5241.06,118
2002/7/17,11:20:00,5243.14,5243.14,5243.14,5243.14,83
2002/7/17,11:21:00,5242.91,5242.91,5242.91,5242.91,121
2002/7/17,11:22:00,5243.72,5243.72,5243.72,5243.72,88
2002/7/17,11:23:00,5242.87,5242.87,5242.87,5242.87,159
2002/7/17,11:24:00,5243.16,5243.16,5243.16,5243.16,100
2002/7/17,11:25:00,5241.47,5241.47,5241.47,5241.47,83
2002/7/17,11:26:00,5237.79,5237.79,5237.79,5237.79,144
2002/7/17,11:27:00,5241.21,5241.21,5241.21,5241.21,93
2002/7/17,11:28:00,5234.84,5234.84,5234.84,5234.84,111
2002/7/17,11:29:00,5238.73,5238.73,5238.73,5238.73,109
2002/7/17,11:30:00,5238.15,5238.15,5238.15,5238.15,77
2002/7/17,11:31:00,5237.96,5237.96,5237.96,5237.96,116
2002/7/17,11:32:00,5239.37,5239.37,5239.37,5239.37,74
2002/7/17,11:33:00,5239.36,5239.36,5239.36,5239.36,89
2002/7/17,11:34:00,5239.61,5239.61,5239.61,5239.61,78
2002/7/17,11:35:00,5238.02,5238.02,5238.02,5238.02,54
2002/7/17,11:36:00,5230.49,5230.49,5230.49,5230.49,121
2002/7/17,11:37:00,5229.88,5229.88,5229.88,5229.88,84
2002/7/17,11:38:00,5234.02,5234.02,5234.02,5234.02,129
2002/7/17,11:39:00,5228.00,5228.00,5228.00,5228.00,134
2002/7/17,11:40:00,5232.87,5232.87,5232.87,5232.87,62
2002/7/17,11:41:00,5227.14,5227.14,5227.14,5227.14,183
2002/7/17,11:42:00,5226.01,5226.01,5226.01,5226.01,86
2002/7/17,11:43:00,5224.10,5224.10,5224.10,5224.10,96
2002/7/17,11:44:00,5223.89,5223.89,5223.89,5223.89,119
2002/7/17,11:45:00,5223.82,5223.82,5223.82,5223.82,72
2002/7/17,11:46:00,5223.26,5223.26,5223.26,5223.26,123
2002/7/17,11:47:00,5223.30,5223.30,5223.30,5223.30,76
2002/7/17,11:48:00,5224.61,5224.61,5224.61,5224.61,81
2002/7/17,11:49:00,5223.92,5223.92,5223.92,5223.92,90
2002/7/17,11:50:00,5222.83,5222.83,5222.83,5222.83,60
2002/7/17,11:51:00,5222.72,5222.72,5222.72,5222.72,137
2002/7/17,11:52:00,5221.91,5221.91,5221.91,5221.91,87
2002/7/17,11:53:00,5224.40,5224.40,5224.40,5224.40,90
2002/7/17,11:54:00,5224.27,5224.27,5224.27,5224.27,105
2002/7/17,11:55:00,5230.39,5230.39,5230.39,5230.39,82
2002/7/17,11:56:00,5229.99,5229.99,5229.99,5229.99,106
2002/7/17,11:57:00,5231.52,5231.52,5231.52,5231.52,62
2002/7/17,11:58:00,5227.42,5227.42,5227.42,5227.42,58
2002/7/17,11:59:00,5234.90,5234.90,5234.90,5234.90,107
2002/7/17,12:00:00,5229.68,5229.68,5229.68,5229.68,60
2002/7/17,12:01:00,5234.71,5234.71,5234.71,5234.71,115
2002/7/17,12:02:00,5236.12,5236.12,5236.12,5236.12,72
2002/7/17,12:03:00,5235.47,5235.47,5235.47,5235.47,107
2002/7/17,12:04:00,5237.48,5237.48,5237.48,5237.48,112
2002/7/17,12:05:00,5239.73,5239.73,5239.73,5239.73,53
2002/7/17,12:06:00,5238.27,5238.27,5238.27,5238.27,139
2002/7/17,12:07:00,5237.07,5237.07,5237.07,5237.07,110
2002/7/17,12:08:00,5243.74,5243.74,5243.74,5243.74,90
2002/7/17,12:09:00,5244.61,5244.61,5244.61,5244.61,172
2002/7/17,12:10:00,5246.00,5246.00,5246.00,5246.00,96
2002/7/17,12:11:00,5248.17,5248.17,5248.17,5248.17,182
2002/7/17,12:12:00,5248.36,5248.36,5248.36,5248.36,141
2002/7/17,12:13:00,5250.69,5250.69,5250.69,5250.69,124
2002/7/17,12:14:00,5248.97,5248.97,5248.97,5248.97,236
2002/7/17,12:15:00,5254.10,5254.10,5254.10,5254.10,150
2002/7/17,12:16:00,5252.50,5252.50,5252.50,5252.50,164
2002/7/17,12:17:00,5252.79,5252.79,5252.79,5252.79,159
2002/7/17,12:18:00,5252.69,5252.69,5252.69,5252.69,100
2002/7/17,12:19:00,5253.38,5253.38,5253.38,5253.38,174
2002/7/17,12:20:00,5251.54,5251.54,5251.54,5251.54,85
2002/7/17,12:21:00,5252.33,5252.33,5252.33,5252.33,115
2002/7/17,12:22:00,5252.39,5252.39,5252.39,5252.39,144
2002/7/17,12:23:00,5249.63,5249.63,5249.63,5249.63,93
2002/7/17,12:24:00,5249.55,5249.55,5249.55,5249.55,164
2002/7/17,12:25:00,5247.83,5247.83,5247.83,5247.83,144
2002/7/17,12:26:00,5247.78,5247.78,5247.78,5247.78,119
2002/7/17,12:27:00,5246.75,5246.75,5246.75,5246.75,132
2002/7/17,12:28:00,5246.13,5246.13,5246.13,5246.13,106
2002/7/17,12:29:00,5245.07,5245.07,5245.07,5245.07,134
2002/7/17,12:30:00,5243.07,5243.07,5243.07,5243.07,69
2002/7/17,12:31:00,5245.99,5245.99,5245.99,5245.99,86
2002/7/17,12:32:00,5243.81,5243.81,5243.81,5243.81,95
2002/7/17,12:33:00,5243.63,5243.63,5243.63,5243.63,74
2002/7/17,12:34:00,5243.91,5243.91,5243.91,5243.91,109
2002/7/17,12:35:00,5244.47,5244.47,5244.47,5244.47,97
2002/7/17,12:36:00,5236.49,5236.49,5236.49,5236.49,88
2002/7/17,12:37:00,5233.66,5233.66,5233.66,5233.66,112
2002/7/17,12:38:00,5232.28,5232.28,5232.28,5232.28,80
2002/7/17,12:39:00,5231.38,5231.38,5231.38,5231.38,137
2002/7/17,12:40:00,5228.96,5228.96,5228.96,5228.96,120
2002/7/17,12:41:00,5227.23,5227.23,5227.23,5227.23,170
2002/7/17,12:42:00,5224.22,5224.22,5224.22,5224.22,235
2002/7/17,12:43:00,5227.49,5227.49,5227.49,5227.49,181
2002/7/17,12:44:00,5222.94,5222.94,5222.94,5222.94,276
2002/7/17,12:45:00,5218.08,5218.08,5218.08,5218.08,253
2002/7/17,12:46:00,5214.27,5214.27,5214.27,5214.27,225
2002/7/17,12:47:00,5212.52,5212.52,5212.52,5212.52,337
2002/7/17,12:48:00,5209.97,5209.97,5209.97,5209.97,268
2002/7/17,12:49:00,5206.67,5206.67,5206.67,5206.67,308
2002/7/17,12:50:00,5206.41,5206.41,5206.41,5206.41,271
2002/7/17,12:51:00,5209.07,5209.07,5209.07,5209.07,260
2002/7/17,12:52:00,5211.51,5211.51,5211.51,5211.51,362
2002/7/17,12:53:00,5217.61,5217.61,5217.61,5217.61,203
2002/7/17,12:54:00,5215.37,5215.37,5215.37,5215.37,168
2002/7/17,12:55:00,5216.01,5216.01,5216.01,5216.01,174
2002/7/17,12:56:00,5222.93,5222.93,5222.93,5222.93,87
2002/7/17,12:57:00,5226.80,5226.80,5226.80,5226.80,190
2002/7/17,12:58:00,5230.59,5230.59,5230.59,5230.59,104
2002/7/17,12:59:00,5234.34,5234.34,5234.34,5234.34,128
2002/7/17,13:00:00,5235.61,5235.61,5235.61,5235.61,164
2002/7/17,13:01:00,5237.91,5237.91,5237.91,5237.91,133
2002/7/17,13:02:00,5241.60,5241.60,5241.60,5241.60,246
2002/7/17,13:03:00,5244.95,5244.95,5244.95,5244.95,173
2002/7/17,13:04:00,5242.02,5242.02,5242.02,5242.02,208
2002/7/17,13:05:00,5243.12,5243.12,5243.12,5243.12,273
2002/7/17,13:06:00,5243.56,5243.56,5243.56,5243.56,129
2002/7/17,13:07:00,5241.51,5241.51,5241.51,5241.51,228
2002/7/17,13:08:00,5242.51,5242.51,5242.51,5242.51,170
2002/7/17,13:09:00,5237.60,5237.60,5237.60,5237.60,178
2002/7/17,13:10:00,5241.59,5241.59,5241.59,5241.59,208
2002/7/17,13:11:00,5242.45,5242.45,5242.45,5242.45,198
2002/7/17,13:12:00,5241.04,5241.04,5241.04,5241.04,258
2002/7/17,13:13:00,5242.21,5242.21,5242.21,5242.21,178
2002/7/17,13:14:00,5246.13,5246.13,5246.13,5246.13,192
2002/7/17,13:15:00,5249.21,5249.21,5249.21,5249.21,342
2002/7/17,13:16:00,5253.32,5253.32,5253.32,5253.32,286
2002/7/17,13:17:00,5254.91,5254.91,5254.91,5254.91,460
2002/7/17,13:18:00,5256.12,5256.12,5256.12,5256.12,313
2002/7/17,13:19:00,5255.36,5255.36,5255.36,5255.36,346
2002/7/17,13:20:00,5254.45,5254.45,5254.45,5254.45,374
2002/7/17,13:21:00,5251.22,5251.22,5251.22,5251.22,272
2002/7/17,13:22:00,5249.50,5249.50,5249.50,5249.50,329
2002/7/17,13:23:00,5250.12,5250.12,5250.12,5250.12,343
2002/7/17,13:24:00,5247.32,5247.32,5247.32,5247.32,335
2002/7/17,13:25:00,5247.30,5247.30,5247.30,5247.30,480
2002/7/17,13:26:00,5247.30,5247.30,5247.30,5247.30,555
2002/7/17,13:27:00,5247.30,5247.30,5247.30,5247.30,0
2002/7/17,13:28:00,5247.30,5247.30,5247.30,5247.30,0
2002/7/17,13:29:00,5247.30,5247.30,5247.30,5247.30,0
2002/7/17,13:30:00,5250.82,5250.82,5250.82,5250.82,1899
2002/7/18,09:00:00,5250.82,5250.82,5250.82,5250.82,0
2002/7/18,09:01:00,5257.89,5257.89,5257.89,5257.89,0
2002/7/18,09:02:00,5254.42,5254.42,5254.42,5254.42,1624
2002/7/18,09:03:00,5253.09,5253.09,5253.09,5253.09,519
2002/7/18,09:04:00,5243.51,5243.51,5243.51,5243.51,729
2002/7/18,09:05:00,5236.04,5236.04,5236.04,5236.04,591
2002/7/18,09:06:00,5229.07,5229.07,5229.07,5229.07,499
2002/7/18,09:07:00,5222.86,5222.86,5222.86,5222.86,845
2002/7/18,09:08:00,5219.94,5219.94,5219.94,5219.94,460
2002/7/18,09:09:00,5221.29,5221.29,5221.29,5221.29,487
2002/7/18,09:10:00,5222.35,5222.35,5222.35,5222.35,538
2002/7/18,09:11:00,5234.60,5234.60,5234.60,5234.60,400
2002/7/18,09:12:00,5234.77,5234.77,5234.77,5234.77,623
2002/7/18,09:13:00,5243.95,5243.95,5243.95,5243.95,374
2002/7/18,09:14:00,5251.54,5251.54,5251.54,5251.54,527
2002/7/18,09:15:00,5255.89,5255.89,5255.89,5255.89,598
2002/7/18,09:16:00,5262.75,5262.75,5262.75,5262.75,400
2002/7/18,09:17:00,5267.67,5267.67,5267.67,5267.67,792
2002/7/18,09:18:00,5271.57,5271.57,5271.57,5271.57,520
2002/7/18,09:19:00,5283.16,5283.16,5283.16,5283.16,485
2002/7/18,09:20:00,5284.32,5284.32,5284.32,5284.32,657
2002/7/18,09:21:00,5289.44,5289.44,5289.44,5289.44,499
2002/7/18,09:22:00,5290.06,5290.06,5290.06,5290.06,764
2002/7/18,09:23:00,5289.46,5289.46,5289.46,5289.46,583
2002/7/18,09:24:00,5288.63,5288.63,5288.63,5288.63,519
2002/7/18,09:25:00,5284.28,5284.28,5284.28,5284.28,669
2002/7/18,09:26:00,5280.78,5280.78,5280.78,5280.78,351
2002/7/18,09:27:00,5275.26,5275.26,5275.26,5275.26,487
2002/7/18,09:28:00,5273.24,5273.24,5273.24,5273.24,322
2002/7/18,09:29:00,5271.98,5271.98,5271.98,5271.98,289
2002/7/18,09:30:00,5269.44,5269.44,5269.44,5269.44,404
2002/7/18,09:31:00,5268.78,5268.78,5268.78,5268.78,214
2002/7/18,09:32:00,5271.06,5271.06,5271.06,5271.06,316
2002/7/18,09:33:00,5271.79,5271.79,5271.79,5271.79,228
2002/7/18,09:34:00,5272.84,5272.84,5272.84,5272.84,291
2002/7/18,09:35:00,5282.05,5282.05,5282.05,5282.05,418
2002/7/18,09:36:00,5290.02,5290.02,5290.02,5290.02,313
2002/7/18,09:37:00,5290.73,5290.73,5290.73,5290.73,580
2002/7/18,09:38:00,5297.98,5297.98,5297.98,5297.98,468
2002/7/18,09:39:00,5299.46,5299.46,5299.46,5299.46,343
2002/7/18,09:40:00,5301.55,5301.55,5301.55,5301.55,471
2002/7/18,09:41:00,5301.03,5301.03,5301.03,5301.03,282
2002/7/18,09:42:00,5303.41,5303.41,5303.41,5303.41,441
2002/7/18,09:43:00,5299.82,5299.82,5299.82,5299.82,395
2002/7/18,09:44:00,5301.63,5301.63,5301.63,5301.63,323
2002/7/18,09:45:00,5293.63,5293.63,5293.63,5293.63,415
2002/7/18,09:46:00,5291.89,5291.89,5291.89,5291.89,232
2002/7/18,09:47:00,5288.21,5288.21,5288.21,5288.21,334
2002/7/18,09:48:00,5287.45,5287.45,5287.45,5287.45,291
2002/7/18,09:49:00,5286.66,5286.66,5286.66,5286.66,179
2002/7/18,09:50:00,5285.76,5285.76,5285.76,5285.76,247
2002/7/18,09:51:00,5284.77,5284.77,5284.77,5284.77,185
2002/7/18,09:52:00,5284.18,5284.18,5284.18,5284.18,220
2002/7/18,09:53:00,5282.56,5282.56,5282.56,5282.56,283
2002/7/18,09:54:00,5283.22,5283.22,5283.22,5283.22,128
2002/7/18,09:55:00,5283.47,5283.47,5283.47,5283.47,267
2002/7/18,09:56:00,5285.26,5285.26,5285.26,5285.26,186
2002/7/18,09:57:00,5286.57,5286.57,5286.57,5286.57,253
2002/7/18,09:58:00,5286.38,5286.38,5286.38,5286.38,242
2002/7/18,09:59:00,5287.07,5287.07,5287.07,5287.07,182
2002/7/18,10:00:00,5285.43,5285.43,5285.43,5285.43,276
2002/7/18,10:01:00,5283.55,5283.55,5283.55,5283.55,174
2002/7/18,10:02:00,5283.84,5283.84,5283.84,5283.84,225
2002/7/18,10:03:00,5282.38,5282.38,5282.38,5282.38,236
2002/7/18,10:04:00,5281.18,5281.18,5281.18,5281.18,134
2002/7/18,10:05:00,5280.48,5280.48,5280.48,5280.48,249
2002/7/18,10:06:00,5280.26,5280.26,5280.26,5280.26,185
2002/7/18,10:07:00,5279.91,5279.91,5279.91,5279.91,178
2002/7/18,10:08:00,5280.66,5280.66,5280.66,5280.66,225
2002/7/18,10:09:00,5281.48,5281.48,5281.48,5281.48,159
2002/7/18,10:10:00,5280.42,5280.42,5280.42,5280.42,231
2002/7/18,10:11:00,5281.25,5281.25,5281.25,5281.25,144
2002/7/18,10:12:00,5280.57,5280.57,5280.57,5280.57,221
2002/7/18,10:13:00,5278.57,5278.57,5278.57,5278.57,254
2002/7/18,10:14:00,5278.05,5278.05,5278.05,5278.05,142
2002/7/18,10:15:00,5283.87,5283.87,5283.87,5283.87,260
2002/7/18,10:16:00,5282.93,5282.93,5282.93,5282.93,149
2002/7/18,10:17:00,5278.36,5278.36,5278.36,5278.36,205
2002/7/18,10:18:00,5283.74,5283.74,5283.74,5283.74,259
2002/7/18,10:19:00,5283.23,5283.23,5283.23,5283.23,140
2002/7/18,10:20:00,5277.99,5277.99,5277.99,5277.99,201
2002/7/18,10:21:00,5282.19,5282.19,5282.19,5282.19,126
2002/7/18,10:22:00,5278.82,5278.82,5278.82,5278.82,178
2002/7/18,10:23:00,5279.22,5279.22,5279.22,5279.22,219
2002/7/18,10:24:00,5281.12,5281.12,5281.12,5281.12,257
2002/7/18,10:25:00,5285.90,5285.90,5285.90,5285.90,402
2002/7/18,10:26:00,5282.86,5282.86,5282.86,5282.86,225
2002/7/18,10:27:00,5285.32,5285.32,5285.32,5285.32,342
2002/7/18,10:28:00,5292.59,5292.59,5292.59,5292.59,391
2002/7/18,10:29:00,5294.62,5294.62,5294.62,5294.62,236
2002/7/18,10:30:00,5297.10,5297.10,5297.10,5297.10,392
2002/7/18,10:31:00,5298.26,5298.26,5298.26,5298.26,320
2002/7/18,10:32:00,5301.63,5301.63,5301.63,5301.63,312
2002/7/18,10:33:00,5301.15,5301.15,5301.15,5301.15,415
2002/7/18,10:34:00,5302.50,5302.50,5302.50,5302.50,304
2002/7/18,10:35:00,5297.94,5297.94,5297.94,5297.94,388
2002/7/18,10:36:00,5296.11,5296.11,5296.11,5296.11,255
2002/7/18,10:37:00,5296.20,5296.20,5296.20,5296.20,242
2002/7/18,10:38:00,5292.39,5292.39,5292.39,5292.39,379
2002/7/18,10:39:00,5292.44,5292.44,5292.44,5292.44,186
2002/7/18,10:40:00,5291.79,5291.79,5291.79,5291.79,293
2002/7/18,10:41:00,5291.33,5291.33,5291.33,5291.33,218
2002/7/18,10:42:00,5291.67,5291.67,5291.67,5291.67,146
2002/7/18,10:43:00,5292.08,5292.08,5292.08,5292.08,280
2002/7/18,10:44:00,5293.91,5293.91,5293.91,5293.91,173
2002/7/18,10:45:00,5291.20,5291.20,5291.20,5291.20,223
2002/7/18,10:46:00,5292.71,5292.71,5292.71,5292.71,215
2002/7/18,10:47:00,5293.36,5293.36,5293.36,5293.36,164
2002/7/18,10:48:00,5292.71,5292.71,5292.71,5292.71,276
2002/7/18,10:49:00,5293.38,5293.38,5293.38,5293.38,149
2002/7/18,10:50:00,5292.97,5292.97,5292.97,5292.97,187
2002/7/18,10:51:00,5292.85,5292.85,5292.85,5292.85,145
2002/7/18,10:52:00,5293.59,5293.59,5293.59,5293.59,155
2002/7/18,10:53:00,5293.59,5293.59,5293.59,5293.59,235
2002/7/18,10:54:00,5293.99,5293.99,5293.99,5293.99,139
2002/7/18,10:55:00,5293.90,5293.90,5293.90,5293.90,208
2002/7/18,10:56:00,5292.74,5292.74,5292.74,5292.74,220
2002/7/18,10:57:00,5294.56,5294.56,5294.56,5294.56,107
2002/7/18,10:58:00,5294.16,5294.16,5294.16,5294.16,240
2002/7/18,10:59:00,5295.14,5295.14,5295.14,5295.14,153
2002/7/18,11:00:00,5292.87,5292.87,5292.87,5292.87,173
2002/7/18,11:01:00,5294.04,5294.04,5294.04,5294.04,287
2002/7/18,11:02:00,5295.55,5295.55,5295.55,5295.55,195
2002/7/18,11:03:00,5297.39,5297.39,5297.39,5297.39,279
2002/7/18,11:04:00,5298.38,5298.38,5298.38,5298.38,286
2002/7/18,11:05:00,5300.68,5300.68,5300.68,5300.68,277
2002/7/18,11:06:00,5301.48,5301.48,5301.48,5301.48,446
2002/7/18,11:07:00,5303.37,5303.37,5303.37,5303.37,395
2002/7/18,11:08:00,5310.60,5310.60,5310.60,5310.60,585
2002/7/18,11:09:00,5310.92,5310.92,5310.92,5310.92,402
2002/7/18,11:10:00,5314.26,5314.26,5314.26,5314.26,372
2002/7/18,11:11:00,5314.48,5314.48,5314.48,5314.48,410
2002/7/18,11:12:00,5314.75,5314.75,5314.75,5314.75,320
2002/7/18,11:13:00,5314.31,5314.31,5314.31,5314.31,379
2002/7/18,11:14:00,5314.96,5314.96,5314.96,5314.96,314
2002/7/18,11:15:00,5313.77,5313.77,5313.77,5313.77,198
2002/7/18,11:16:00,5313.23,5313.23,5313.23,5313.23,263
2002/7/18,11:17:00,5315.79,5315.79,5315.79,5315.79,249
2002/7/18,11:18:00,5313.58,5313.58,5313.58,5313.58,229
2002/7/18,11:19:00,5312.77,5312.77,5312.77,5312.77,242
2002/7/18,11:20:00,5312.34,5312.34,5312.34,5312.34,139
2002/7/18,11:21:00,5311.77,5311.77,5311.77,5311.77,266
2002/7/18,11:22:00,5311.34,5311.34,5311.34,5311.34,237
2002/7/18,11:23:00,5311.52,5311.52,5311.52,5311.52,538
2002/7/18,11:24:00,5313.55,5313.55,5313.55,5313.55,357
2002/7/18,11:25:00,5313.56,5313.56,5313.56,5313.56,240
2002/7/18,11:26:00,5313.39,5313.39,5313.39,5313.39,383
2002/7/18,11:27:00,5313.51,5313.51,5313.51,5313.51,194
2002/7/18,11:28:00,5313.19,5313.19,5313.19,5313.19,426
2002/7/18,11:29:00,5313.02,5313.02,5313.02,5313.02,193
2002/7/18,11:30:00,5311.09,5311.09,5311.09,5311.09,138
2002/7/18,11:31:00,5311.15,5311.15,5311.15,5311.15,270
2002/7/18,11:32:00,5309.40,5309.40,5309.40,5309.40,138
2002/7/18,11:33:00,5303.29,5303.29,5303.29,5303.29,190
2002/7/18,11:34:00,5307.35,5307.35,5307.35,5307.35,182
2002/7/18,11:35:00,5299.93,5299.93,5299.93,5299.93,139
2002/7/18,11:36:00,5297.31,5297.31,5297.31,5297.31,251
2002/7/18,11:37:00,5296.76,5296.76,5296.76,5296.76,258
2002/7/18,11:38:00,5294.78,5294.78,5294.78,5294.78,188
2002/7/18,11:39:00,5292.59,5292.59,5292.59,5292.59,257
2002/7/18,11:40:00,5292.75,5292.75,5292.75,5292.75,163
2002/7/18,11:41:00,5291.15,5291.15,5291.15,5291.15,231
2002/7/18,11:42:00,5292.36,5292.36,5292.36,5292.36,194
2002/7/18,11:43:00,5286.64,5286.64,5286.64,5286.64,168
2002/7/18,11:44:00,5291.85,5291.85,5291.85,5291.85,216
2002/7/18,11:45:00,5285.86,5285.86,5285.86,5285.86,83
2002/7/18,11:46:00,5289.83,5289.83,5289.83,5289.83,270
2002/7/18,11:47:00,5283.60,5283.60,5283.60,5283.60,122
2002/7/18,11:48:00,5283.62,5283.62,5283.62,5283.62,132
2002/7/18,11:49:00,5288.06,5288.06,5288.06,5288.06,251
2002/7/18,11:50:00,5284.92,5284.92,5284.92,5284.92,129
2002/7/18,11:51:00,5283.24,5283.24,5283.24,5283.24,214
2002/7/18,11:52:00,5281.55,5281.55,5281.55,5281.55,155
2002/7/18,11:53:00,5282.38,5282.38,5282.38,5282.38,160
2002/7/18,11:54:00,5275.65,5275.65,5275.65,5275.65,214
2002/7/18,11:55:00,5274.20,5274.20,5274.20,5274.20,142
2002/7/18,11:56:00,5274.21,5274.21,5274.21,5274.21,253
2002/7/18,11:57:00,5272.85,5272.85,5272.85,5272.85,167
2002/7/18,11:58:00,5274.68,5274.68,5274.68,5274.68,208
2002/7/18,11:59:00,5272.46,5272.46,5272.46,5272.46,391
2002/7/18,12:00:00,5274.39,5274.39,5274.39,5274.39,153
2002/7/18,12:01:00,5270.45,5270.45,5270.45,5270.45,519
2002/7/18,12:02:00,5269.39,5269.39,5269.39,5269.39,404
2002/7/18,12:03:00,5259.05,5259.05,5259.05,5259.05,172
2002/7/18,12:04:00,5258.40,5258.40,5258.40,5258.40,316
2002/7/18,12:05:00,5262.28,5262.28,5262.28,5262.28,300
2002/7/18,12:06:00,5255.85,5255.85,5255.85,5255.85,612
2002/7/18,12:07:00,5261.07,5261.07,5261.07,5261.07,325
2002/7/18,12:08:00,5263.91,5263.91,5263.91,5263.91,238
2002/7/18,12:09:00,5268.45,5268.45,5268.45,5268.45,381
2002/7/18,12:10:00,5270.13,5270.13,5270.13,5270.13,228
2002/7/18,12:11:00,5273.43,5273.43,5273.43,5273.43,306
2002/7/18,12:12:00,5274.06,5274.06,5274.06,5274.06,207
2002/7/18,12:13:00,5276.39,5276.39,5276.39,5276.39,161
2002/7/18,12:14:00,5276.57,5276.57,5276.57,5276.57,203
2002/7/18,12:15:00,5277.04,5277.04,5277.04,5277.04,126
2002/7/18,12:16:00,5277.02,5277.02,5277.02,5277.02,126
2002/7/18,12:17:00,5276.31,5276.31,5276.31,5276.31,134
2002/7/18,12:18:00,5278.40,5278.40,5278.40,5278.40,103
2002/7/18,12:19:00,5274.82,5274.82,5274.82,5274.82,148
2002/7/18,12:20:00,5275.18,5275.18,5275.18,5275.18,90
2002/7/18,12:21:00,5272.77,5272.77,5272.77,5272.77,119
2002/7/18,12:22:00,5272.45,5272.45,5272.45,5272.45,124
2002/7/18,12:23:00,5270.57,5270.57,5270.57,5270.57,82
2002/7/18,12:24:00,5271.11,5271.11,5271.11,5271.11,140
2002/7/18,12:25:00,5269.43,5269.43,5269.43,5269.43,90
2002/7/18,12:26:00,5268.37,5268.37,5268.37,5268.37,138
2002/7/18,12:27:00,5268.09,5268.09,5268.09,5268.09,150
2002/7/18,12:28:00,5266.95,5266.95,5266.95,5266.95,84
2002/7/18,12:29:00,5267.24,5267.24,5267.24,5267.24,156
2002/7/18,12:30:00,5262.05,5262.05,5262.05,5262.05,108
2002/7/18,12:31:00,5257.71,5257.71,5257.71,5257.71,242
2002/7/18,12:32:00,5260.43,5260.43,5260.43,5260.43,219
2002/7/18,12:33:00,5256.08,5256.08,5256.08,5256.08,159
2002/7/18,12:34:00,5256.53,5256.53,5256.53,5256.53,302
2002/7/18,12:35:00,5255.31,5255.31,5255.31,5255.31,208
2002/7/18,12:36:00,5255.46,5255.46,5255.46,5255.46,201
2002/7/18,12:37:00,5249.73,5249.73,5249.73,5249.73,220
2002/7/18,12:38:00,5254.58,5254.58,5254.58,5254.58,144
2002/7/18,12:39:00,5254.25,5254.25,5254.25,5254.25,170
2002/7/18,12:40:00,5253.73,5253.73,5253.73,5253.73,175
2002/7/18,12:41:00,5248.20,5248.20,5248.20,5248.20,159
2002/7/18,12:42:00,5255.88,5255.88,5255.88,5255.88,243
2002/7/18,12:43:00,5256.68,5256.68,5256.68,5256.68,163
2002/7/18,12:44:00,5253.01,5253.01,5253.01,5253.01,245
2002/7/18,12:45:00,5255.73,5255.73,5255.73,5255.73,296
2002/7/18,12:46:00,5258.23,5258.23,5258.23,5258.23,190
2002/7/18,12:47:00,5255.11,5255.11,5255.11,5255.11,202
2002/7/18,12:48:00,5256.04,5256.04,5256.04,5256.04,128
2002/7/18,12:49:00,5255.45,5255.45,5255.45,5255.45,159
2002/7/18,12:50:00,5254.47,5254.47,5254.47,5254.47,142
2002/7/18,12:51:00,5253.86,5253.86,5253.86,5253.86,115
2002/7/18,12:52:00,5249.09,5249.09,5249.09,5249.09,311
2002/7/18,12:53:00,5254.57,5254.57,5254.57,5254.57,209
2002/7/18,12:54:00,5253.49,5253.49,5253.49,5253.49,195
2002/7/18,12:55:00,5254.68,5254.68,5254.68,5254.68,153
2002/7/18,12:56:00,5256.72,5256.72,5256.72,5256.72,100
2002/7/18,12:57:00,5262.70,5262.70,5262.70,5262.70,225
2002/7/18,12:58:00,5266.99,5266.99,5266.99,5266.99,299
2002/7/18,12:59:00,5265.28,5265.28,5265.28,5265.28,204
2002/7/18,13:00:00,5272.49,5272.49,5272.49,5272.49,291
2002/7/18,13:01:00,5272.75,5272.75,5272.75,5272.75,162
2002/7/18,13:02:00,5269.49,5269.49,5269.49,5269.49,412
2002/7/18,13:03:00,5275.72,5275.72,5275.72,5275.72,245
2002/7/18,13:04:00,5276.29,5276.29,5276.29,5276.29,274
2002/7/18,13:05:00,5272.12,5272.12,5272.12,5272.12,262
2002/7/18,13:06:00,5270.55,5270.55,5270.55,5270.55,180
2002/7/18,13:07:00,5273.26,5273.26,5273.26,5273.26,308
2002/7/18,13:08:00,5272.76,5272.76,5272.76,5272.76,161
2002/7/18,13:09:00,5272.79,5272.79,5272.79,5272.79,207
2002/7/18,13:10:00,5266.35,5266.35,5266.35,5266.35,228
2002/7/18,13:11:00,5263.02,5263.02,5263.02,5263.02,110
2002/7/18,13:12:00,5263.57,5263.57,5263.57,5263.57,299
2002/7/18,13:13:00,5260.69,5260.69,5260.69,5260.69,211
2002/7/18,13:14:00,5263.79,5263.79,5263.79,5263.79,249
2002/7/18,13:15:00,5259.91,5259.91,5259.91,5259.91,325
2002/7/18,13:16:00,5256.38,5256.38,5256.38,5256.38,322
2002/7/18,13:17:00,5253.84,5253.84,5253.84,5253.84,342
2002/7/18,13:18:00,5252.28,5252.28,5252.28,5252.28,345
2002/7/18,13:19:00,5250.28,5250.28,5250.28,5250.28,324
2002/7/18,13:20:00,5250.44,5250.44,5250.44,5250.44,369
2002/7/18,13:21:00,5250.15,5250.15,5250.15,5250.15,282
2002/7/18,13:22:00,5240.56,5240.56,5240.56,5240.56,403
2002/7/18,13:23:00,5238.08,5238.08,5238.08,5238.08,524
2002/7/18,13:24:00,5239.68,5239.68,5239.68,5239.68,377
2002/7/18,13:25:00,5237.65,5237.65,5237.65,5237.65,781
2002/7/18,13:26:00,5237.65,5237.65,5237.65,5237.65,569
2002/7/18,13:27:00,5237.65,5237.65,5237.65,5237.65,0
2002/7/18,13:28:00,5237.65,5237.65,5237.65,5237.65,0
2002/7/18,13:29:00,5237.65,5237.65,5237.65,5237.65,0
2002/7/18,13:30:00,5242.11,5242.11,5242.11,5242.11,2171
2002/7/19,09:00:00,5242.11,5242.11,5242.11,5242.11,0
2002/7/19,09:01:00,5168.55,5168.55,5168.55,5168.55,0
2002/7/19,09:02:00,5161.21,5161.21,5161.21,5161.21,1904
2002/7/19,09:03:00,5156.16,5156.16,5156.16,5156.16,409
2002/7/19,09:04:00,5154.46,5154.46,5154.46,5154.46,854
2002/7/19,09:05:00,5155.14,5155.14,5155.14,5155.14,599
2002/7/19,09:06:00,5157.67,5157.67,5157.67,5157.67,454
2002/7/19,09:07:00,5169.14,5169.14,5169.14,5169.14,864
2002/7/19,09:08:00,5172.94,5172.94,5172.94,5172.94,535
2002/7/19,09:09:00,5176.24,5176.24,5176.24,5176.24,784
2002/7/19,09:10:00,5177.64,5177.64,5177.64,5177.64,656
2002/7/19,09:11:00,5177.46,5177.46,5177.46,5177.46,505
2002/7/19,09:12:00,5176.24,5176.24,5176.24,5176.24,721
2002/7/19,09:13:00,5174.17,5174.17,5174.17,5174.17,476
2002/7/19,09:14:00,5170.20,5170.20,5170.20,5170.20,633
2002/7/19,09:15:00,5168.44,5168.44,5168.44,5168.44,461
2002/7/19,09:16:00,5162.89,5162.89,5162.89,5162.89,328
2002/7/19,09:17:00,5161.30,5161.30,5161.30,5161.30,560
2002/7/19,09:18:00,5161.35,5161.35,5161.35,5161.35,390
2002/7/19,09:19:00,5156.15,5156.15,5156.15,5156.15,564
2002/7/19,09:20:00,5152.91,5152.91,5152.91,5152.91,371
2002/7/19,09:21:00,5151.39,5151.39,5151.39,5151.39,330
2002/7/19,09:22:00,5143.24,5143.24,5143.24,5143.24,503
2002/7/19,09:23:00,5146.88,5146.88,5146.88,5146.88,397
2002/7/19,09:24:00,5146.45,5146.45,5146.45,5146.45,463
2002/7/19,09:25:00,5146.46,5146.46,5146.46,5146.46,464
2002/7/19,09:26:00,5149.36,5149.36,5149.36,5149.36,296
2002/7/19,09:27:00,5155.08,5155.08,5155.08,5155.08,572
2002/7/19,09:28:00,5156.95,5156.95,5156.95,5156.95,410
2002/7/19,09:29:00,5166.20,5166.20,5166.20,5166.20,410
2002/7/19,09:30:00,5168.54,5168.54,5168.54,5168.54,508
2002/7/19,09:31:00,5170.47,5170.47,5170.47,5170.47,288
2002/7/19,09:32:00,5173.89,5173.89,5173.89,5173.89,472
2002/7/19,09:33:00,5177.37,5177.37,5177.37,5177.37,362
2002/7/19,09:34:00,5178.66,5178.66,5178.66,5178.66,315
2002/7/19,09:35:00,5177.91,5177.91,5177.91,5177.91,324
2002/7/19,09:36:00,5176.49,5176.49,5176.49,5176.49,196
2002/7/19,09:37:00,5176.56,5176.56,5176.56,5176.56,279
2002/7/19,09:38:00,5174.06,5174.06,5174.06,5174.06,238
2002/7/19,09:39:00,5173.55,5173.55,5173.55,5173.55,204
2002/7/19,09:40:00,5173.65,5173.65,5173.65,5173.65,213
2002/7/19,09:41:00,5173.30,5173.30,5173.30,5173.30,166
2002/7/19,09:42:00,5172.01,5172.01,5172.01,5172.01,252
2002/7/19,09:43:00,5172.31,5172.31,5172.31,5172.31,165
2002/7/19,09:44:00,5172.14,5172.14,5172.14,5172.14,160
2002/7/19,09:45:00,5172.58,5172.58,5172.58,5172.58,209
2002/7/19,09:46:00,5172.68,5172.68,5172.68,5172.68,158
2002/7/19,09:47:00,5174.47,5174.47,5174.47,5174.47,200
2002/7/19,09:48:00,5174.56,5174.56,5174.56,5174.56,175
2002/7/19,09:49:00,5169.76,5169.76,5169.76,5169.76,143
2002/7/19,09:50:00,5175.29,5175.29,5175.29,5175.29,297
2002/7/19,09:51:00,5169.22,5169.22,5169.22,5169.22,173
2002/7/19,09:52:00,5170.39,5170.39,5170.39,5170.39,258
2002/7/19,09:53:00,5176.31,5176.31,5176.31,5176.31,206
2002/7/19,09:54:00,5172.01,5172.01,5172.01,5172.01,176
2002/7/19,09:55:00,5171.09,5171.09,5171.09,5171.09,506
2002/7/19,09:56:00,5170.91,5170.91,5170.91,5170.91,208
2002/7/19,09:57:00,5171.15,5171.15,5171.15,5171.15,286
2002/7/19,09:58:00,5171.42,5171.42,5171.42,5171.42,200
2002/7/19,09:59:00,5171.96,5171.96,5171.96,5171.96,130
2002/7/19,10:00:00,5172.31,5172.31,5172.31,5172.31,327
2002/7/19,10:01:00,5171.49,5171.49,5171.49,5171.49,190
2002/7/19,10:02:00,5173.16,5173.16,5173.16,5173.16,251
2002/7/19,10:03:00,5178.60,5178.60,5178.60,5178.60,197
2002/7/19,10:04:00,5177.66,5177.66,5177.66,5177.66,135
2002/7/19,10:05:00,5172.66,5172.66,5172.66,5172.66,255
2002/7/19,10:06:00,5178.96,5178.96,5178.96,5178.96,162
2002/7/19,10:07:00,5178.53,5178.53,5178.53,5178.53,169
2002/7/19,10:08:00,5179.53,5179.53,5179.53,5179.53,181
2002/7/19,10:09:00,5178.05,5178.05,5178.05,5178.05,136
2002/7/19,10:10:00,5183.29,5183.29,5183.29,5183.29,203
2002/7/19,10:11:00,5182.89,5182.89,5182.89,5182.89,138
2002/7/19,10:12:00,5185.22,5185.22,5185.22,5185.22,184
2002/7/19,10:13:00,5181.77,5181.77,5181.77,5181.77,239
2002/7/19,10:14:00,5185.14,5185.14,5185.14,5185.14,186
2002/7/19,10:15:00,5187.21,5187.21,5187.21,5187.21,234
2002/7/19,10:16:00,5187.55,5187.55,5187.55,5187.55,228
2002/7/19,10:17:00,5187.77,5187.77,5187.77,5187.77,273
2002/7/19,10:18:00,5188.81,5188.81,5188.81,5188.81,271
2002/7/19,10:19:00,5191.15,5191.15,5191.15,5191.15,160
2002/7/19,10:20:00,5187.98,5187.98,5187.98,5187.98,274
2002/7/19,10:21:00,5187.42,5187.42,5187.42,5187.42,193
2002/7/19,10:22:00,5191.77,5191.77,5191.77,5191.77,232
2002/7/19,10:23:00,5185.80,5185.80,5185.80,5185.80,173
2002/7/19,10:24:00,5184.28,5184.28,5184.28,5184.28,121
2002/7/19,10:25:00,5179.50,5179.50,5179.50,5179.50,213
2002/7/19,10:26:00,5184.82,5184.82,5184.82,5184.82,198
2002/7/19,10:27:00,5177.99,5177.99,5177.99,5177.99,214
2002/7/19,10:28:00,5180.51,5180.51,5180.51,5180.51,256
2002/7/19,10:29:00,5179.17,5179.17,5179.17,5179.17,157
2002/7/19,10:30:00,5172.22,5172.22,5172.22,5172.22,207
2002/7/19,10:31:00,5170.31,5170.31,5170.31,5170.31,213
2002/7/19,10:32:00,5168.46,5168.46,5168.46,5168.46,208
2002/7/19,10:33:00,5166.92,5166.92,5166.92,5166.92,274
2002/7/19,10:34:00,5166.34,5166.34,5166.34,5166.34,197
2002/7/19,10:35:00,5166.06,5166.06,5166.06,5166.06,262
2002/7/19,10:36:00,5163.94,5163.94,5163.94,5163.94,230
2002/7/19,10:37:00,5161.77,5161.77,5161.77,5161.77,133
2002/7/19,10:38:00,5163.24,5163.24,5163.24,5163.24,248
2002/7/19,10:39:00,5157.40,5157.40,5157.40,5157.40,161
2002/7/19,10:40:00,5156.25,5156.25,5156.25,5156.25,289
2002/7/19,10:41:00,5152.82,5152.82,5152.82,5152.82,270
2002/7/19,10:42:00,5152.65,5152.65,5152.65,5152.65,167
2002/7/19,10:43:00,5152.31,5152.31,5152.31,5152.31,503
2002/7/19,10:44:00,5152.43,5152.43,5152.43,5152.43,185
2002/7/19,10:45:00,5148.70,5148.70,5148.70,5148.70,236
2002/7/19,10:46:00,5149.97,5149.97,5149.97,5149.97,202
2002/7/19,10:47:00,5154.78,5154.78,5154.78,5154.78,140
2002/7/19,10:48:00,5154.71,5154.71,5154.71,5154.71,189
2002/7/19,10:49:00,5157.32,5157.32,5157.32,5157.32,136
2002/7/19,10:50:00,5158.67,5158.67,5158.67,5158.67,177
2002/7/19,10:51:00,5159.00,5159.00,5159.00,5159.00,175
2002/7/19,10:52:00,5160.52,5160.52,5160.52,5160.52,174
2002/7/19,10:53:00,5161.41,5161.41,5161.41,5161.41,212
2002/7/19,10:54:00,5165.29,5165.29,5165.29,5165.29,193
2002/7/19,10:55:00,5166.87,5166.87,5166.87,5166.87,160
2002/7/19,10:56:00,5167.52,5167.52,5167.52,5167.52,182
2002/7/19,10:57:00,5166.20,5166.20,5166.20,5166.20,137
2002/7/19,10:58:00,5170.00,5170.00,5170.00,5170.00,261
2002/7/19,10:59:00,5170.54,5170.54,5170.54,5170.54,122
2002/7/19,11:00:00,5171.61,5171.61,5171.61,5171.61,147
2002/7/19,11:01:00,5166.89,5166.89,5166.89,5166.89,159
2002/7/19,11:02:00,5171.64,5171.64,5171.64,5171.64,138
2002/7/19,11:03:00,5171.46,5171.46,5171.46,5171.46,145
2002/7/19,11:04:00,5167.38,5167.38,5167.38,5167.38,130
2002/7/19,11:05:00,5166.39,5166.39,5166.39,5166.39,110
2002/7/19,11:06:00,5172.38,5172.38,5172.38,5172.38,131
2002/7/19,11:07:00,5171.47,5171.47,5171.47,5171.47,70
2002/7/19,11:08:00,5166.78,5166.78,5166.78,5166.78,143
2002/7/19,11:09:00,5169.97,5169.97,5169.97,5169.97,96
2002/7/19,11:10:00,5169.24,5169.24,5169.24,5169.24,94
2002/7/19,11:11:00,5169.33,5169.33,5169.33,5169.33,126
2002/7/19,11:12:00,5170.08,5170.08,5170.08,5170.08,82
2002/7/19,11:13:00,5170.28,5170.28,5170.28,5170.28,142
2002/7/19,11:14:00,5170.47,5170.47,5170.47,5170.47,135
2002/7/19,11:15:00,5170.32,5170.32,5170.32,5170.32,125
2002/7/19,11:16:00,5171.99,5171.99,5171.99,5171.99,179
2002/7/19,11:17:00,5172.23,5172.23,5172.23,5172.23,123
2002/7/19,11:18:00,5170.95,5170.95,5170.95,5170.95,199
2002/7/19,11:19:00,5171.08,5171.08,5171.08,5171.08,143
2002/7/19,11:20:00,5171.96,5171.96,5171.96,5171.96,131
2002/7/19,11:21:00,5171.13,5171.13,5171.13,5171.13,137
2002/7/19,11:22:00,5170.57,5170.57,5170.57,5170.57,77
2002/7/19,11:23:00,5165.96,5165.96,5165.96,5165.96,275
2002/7/19,11:24:00,5165.24,5165.24,5165.24,5165.24,120
2002/7/19,11:25:00,5162.85,5162.85,5162.85,5162.85,91
2002/7/19,11:26:00,5167.88,5167.88,5167.88,5167.88,179
2002/7/19,11:27:00,5165.48,5165.48,5165.48,5165.48,91
2002/7/19,11:28:00,5159.75,5159.75,5159.75,5159.75,138
2002/7/19,11:29:00,5160.09,5160.09,5160.09,5160.09,146
2002/7/19,11:30:00,5164.65,5164.65,5164.65,5164.65,94
2002/7/19,11:31:00,5157.92,5157.92,5157.92,5157.92,171
2002/7/19,11:32:00,5157.46,5157.46,5157.46,5157.46,106
2002/7/19,11:33:00,5157.03,5157.03,5157.03,5157.03,135
2002/7/19,11:34:00,5160.74,5160.74,5160.74,5160.74,115
2002/7/19,11:35:00,5152.48,5152.48,5152.48,5152.48,107
2002/7/19,11:36:00,5151.47,5151.47,5151.47,5151.47,238
2002/7/19,11:37:00,5150.20,5150.20,5150.20,5150.20,132
2002/7/19,11:38:00,5148.29,5148.29,5148.29,5148.29,222
2002/7/19,11:39:00,5153.19,5153.19,5153.19,5153.19,229
2002/7/19,11:40:00,5152.05,5152.05,5152.05,5152.05,145
2002/7/19,11:41:00,5145.14,5145.14,5145.14,5145.14,293
2002/7/19,11:42:00,5143.83,5143.83,5143.83,5143.83,160
2002/7/19,11:43:00,5142.90,5142.90,5142.90,5142.90,206
2002/7/19,11:44:00,5143.11,5143.11,5143.11,5143.11,242
2002/7/19,11:45:00,5141.77,5141.77,5141.77,5141.77,189
2002/7/19,11:46:00,5140.47,5140.47,5140.47,5140.47,344
2002/7/19,11:47:00,5139.55,5139.55,5139.55,5139.55,294
2002/7/19,11:48:00,5139.19,5139.19,5139.19,5139.19,232
2002/7/19,11:49:00,5138.10,5138.10,5138.10,5138.10,246
2002/7/19,11:50:00,5137.13,5137.13,5137.13,5137.13,188
2002/7/19,11:51:00,5138.79,5138.79,5138.79,5138.79,227
2002/7/19,11:52:00,5139.56,5139.56,5139.56,5139.56,166
2002/7/19,11:53:00,5140.32,5140.32,5140.32,5140.32,157
2002/7/19,11:54:00,5146.11,5146.11,5146.11,5146.11,186
2002/7/19,11:55:00,5149.51,5149.51,5149.51,5149.51,180
2002/7/19,11:56:00,5150.42,5150.42,5150.42,5150.42,208
2002/7/19,11:57:00,5155.69,5155.69,5155.69,5155.69,166
2002/7/19,11:58:00,5152.39,5152.39,5152.39,5152.39,165
2002/7/19,11:59:00,5158.02,5158.02,5158.02,5158.02,216
2002/7/19,12:00:00,5157.54,5157.54,5157.54,5157.54,133
2002/7/19,12:01:00,5153.82,5153.82,5153.82,5153.82,169
2002/7/19,12:02:00,5153.48,5153.48,5153.48,5153.48,221
2002/7/19,12:03:00,5151.36,5151.36,5151.36,5151.36,103
2002/7/19,12:04:00,5152.00,5152.00,5152.00,5152.00,148
2002/7/19,12:05:00,5151.95,5151.95,5151.95,5151.95,83
2002/7/19,12:06:00,5155.07,5155.07,5155.07,5155.07,114
2002/7/19,12:07:00,5149.41,5149.41,5149.41,5149.41,92
2002/7/19,12:08:00,5150.37,5150.37,5150.37,5150.37,69
2002/7/19,12:09:00,5148.80,5148.80,5148.80,5148.80,105
2002/7/19,12:10:00,5154.64,5154.64,5154.64,5154.64,84
2002/7/19,12:11:00,5155.43,5155.43,5155.43,5155.43,98
2002/7/19,12:12:00,5150.35,5150.35,5150.35,5150.35,112
2002/7/19,12:13:00,5150.36,5150.36,5150.36,5150.36,65
2002/7/19,12:14:00,5155.66,5155.66,5155.66,5155.66,100
2002/7/19,12:15:00,5155.51,5155.51,5155.51,5155.51,62
2002/7/19,12:16:00,5150.25,5150.25,5150.25,5150.25,89
2002/7/19,12:17:00,5150.22,5150.22,5150.22,5150.22,91
2002/7/19,12:18:00,5151.95,5151.95,5151.95,5151.95,68
2002/7/19,12:19:00,5156.14,5156.14,5156.14,5156.14,122
2002/7/19,12:20:00,5156.02,5156.02,5156.02,5156.02,72
2002/7/19,12:21:00,5155.66,5155.66,5155.66,5155.66,105
2002/7/19,12:22:00,5157.51,5157.51,5157.51,5157.51,110
2002/7/19,12:23:00,5158.27,5158.27,5158.27,5158.27,75
2002/7/19,12:24:00,5154.18,5154.18,5154.18,5154.18,147
2002/7/19,12:25:00,5154.03,5154.03,5154.03,5154.03,275
2002/7/19,12:26:00,5154.02,5154.02,5154.02,5154.02,128
2002/7/19,12:27:00,5152.64,5152.64,5152.64,5152.64,124
2002/7/19,12:28:00,5152.15,5152.15,5152.15,5152.15,80
2002/7/19,12:29:00,5151.87,5151.87,5151.87,5151.87,124
2002/7/19,12:30:00,5151.06,5151.06,5151.06,5151.06,127
2002/7/19,12:31:00,5148.20,5148.20,5148.20,5148.20,159
2002/7/19,12:32:00,5147.37,5147.37,5147.37,5147.37,145
2002/7/19,12:33:00,5145.25,5145.25,5145.25,5145.25,116
2002/7/19,12:34:00,5144.27,5144.27,5144.27,5144.27,128
2002/7/19,12:35:00,5142.82,5142.82,5142.82,5142.82,112
2002/7/19,12:36:00,5141.69,5141.69,5141.69,5141.69,120
2002/7/19,12:37:00,5140.93,5140.93,5140.93,5140.93,191
2002/7/19,12:38:00,5139.83,5139.83,5139.83,5139.83,118
2002/7/19,12:39:00,5137.88,5137.88,5137.88,5137.88,214
2002/7/19,12:40:00,5133.29,5133.29,5133.29,5133.29,142
2002/7/19,12:41:00,5136.41,5136.41,5136.41,5136.41,182
2002/7/19,12:42:00,5137.78,5137.78,5137.78,5137.78,218
2002/7/19,12:43:00,5137.25,5137.25,5137.25,5137.25,150
2002/7/19,12:44:00,5138.30,5138.30,5138.30,5138.30,177
2002/7/19,12:45:00,5137.89,5137.89,5137.89,5137.89,176
2002/7/19,12:46:00,5141.90,5141.90,5141.90,5141.90,93
2002/7/19,12:47:00,5136.23,5136.23,5136.23,5136.23,171
2002/7/19,12:48:00,5139.04,5139.04,5139.04,5139.04,137
2002/7/19,12:49:00,5142.97,5142.97,5142.97,5142.97,187
2002/7/19,12:50:00,5144.45,5144.45,5144.45,5144.45,141
2002/7/19,12:51:00,5146.09,5146.09,5146.09,5146.09,155
2002/7/19,12:52:00,5145.60,5145.60,5145.60,5145.60,195
2002/7/19,12:53:00,5145.69,5145.69,5145.69,5145.69,102
2002/7/19,12:54:00,5153.41,5153.41,5153.41,5153.41,172
2002/7/19,12:55:00,5148.29,5148.29,5148.29,5148.29,122
2002/7/19,12:56:00,5148.64,5148.64,5148.64,5148.64,112
2002/7/19,12:57:00,5153.56,5153.56,5153.56,5153.56,191
2002/7/19,12:58:00,5153.72,5153.72,5153.72,5153.72,114
2002/7/19,12:59:00,5149.71,5149.71,5149.71,5149.71,186
2002/7/19,13:00:00,5151.21,5151.21,5151.21,5151.21,206
2002/7/19,13:01:00,5157.69,5157.69,5157.69,5157.69,160
2002/7/19,13:02:00,5160.11,5160.11,5160.11,5160.11,237
2002/7/19,13:03:00,5161.01,5161.01,5161.01,5161.01,196
2002/7/19,13:04:00,5158.31,5158.31,5158.31,5158.31,212
2002/7/19,13:05:00,5159.56,5159.56,5159.56,5159.56,241
2002/7/19,13:06:00,5165.48,5165.48,5165.48,5165.48,170
2002/7/19,13:07:00,5166.27,5166.27,5166.27,5166.27,266
2002/7/19,13:08:00,5166.07,5166.07,5166.07,5166.07,206
2002/7/19,13:09:00,5166.15,5166.15,5166.15,5166.15,227
2002/7/19,13:10:00,5168.51,5168.51,5168.51,5168.51,270
2002/7/19,13:11:00,5167.67,5167.67,5167.67,5167.67,172
2002/7/19,13:12:00,5167.17,5167.17,5167.17,5167.17,292
2002/7/19,13:13:00,5164.76,5164.76,5164.76,5164.76,262
2002/7/19,13:14:00,5162.19,5162.19,5162.19,5162.19,202
2002/7/19,13:15:00,5161.23,5161.23,5161.23,5161.23,230
2002/7/19,13:16:00,5159.45,5159.45,5159.45,5159.45,150
2002/7/19,13:17:00,5159.16,5159.16,5159.16,5159.16,266
2002/7/19,13:18:00,5155.63,5155.63,5155.63,5155.63,249
2002/7/19,13:19:00,5152.06,5152.06,5152.06,5152.06,302
2002/7/19,13:20:00,5153.54,5153.54,5153.54,5153.54,380
2002/7/19,13:21:00,5154.82,5154.82,5154.82,5154.82,247
2002/7/19,13:22:00,5154.57,5154.57,5154.57,5154.57,417
2002/7/19,13:23:00,5153.85,5153.85,5153.85,5153.85,349
2002/7/19,13:24:00,5154.12,5154.12,5154.12,5154.12,404
2002/7/19,13:25:00,5161.82,5161.82,5161.82,5161.82,559
2002/7/19,13:26:00,5161.82,5161.82,5161.82,5161.82,572
2002/7/19,13:27:00,5161.82,5161.82,5161.82,5161.82,0
2002/7/19,13:28:00,5161.82,5161.82,5161.82,5161.82,0
2002/7/19,13:29:00,5161.82,5161.82,5161.82,5161.82,0
2002/7/19,13:30:00,5161.92,5161.92,5161.92,5161.92,2277
2002/7/22,09:00:00,5161.92,5161.92,5161.92,5161.92,0
2002/7/22,09:01:00,5064.51,5064.51,5064.51,5064.51,0
2002/7/22,09:02:00,5061.05,5061.05,5061.05,5061.05,1511
2002/7/22,09:03:00,5058.57,5058.57,5058.57,5058.57,341
2002/7/22,09:04:00,5065.12,5065.12,5065.12,5065.12,463
2002/7/22,09:05:00,5066.08,5066.08,5066.08,5066.08,433
2002/7/22,09:06:00,5065.99,5065.99,5065.99,5065.99,541
2002/7/22,09:07:00,5077.03,5077.03,5077.03,5077.03,359
2002/7/22,09:08:00,5079.07,5079.07,5079.07,5079.07,548
2002/7/22,09:09:00,5086.22,5086.22,5086.22,5086.22,366
2002/7/22,09:10:00,5086.89,5086.89,5086.89,5086.89,431
2002/7/22,09:11:00,5089.19,5089.19,5089.19,5089.19,315
2002/7/22,09:12:00,5088.29,5088.29,5088.29,5088.29,461
2002/7/22,09:13:00,5082.67,5082.67,5082.67,5082.67,329
2002/7/22,09:14:00,5082.35,5082.35,5082.35,5082.35,338
2002/7/22,09:15:00,5079.46,5079.46,5079.46,5079.46,279
2002/7/22,09:16:00,5076.80,5076.80,5076.80,5076.80,330
2002/7/22,09:17:00,5073.17,5073.17,5073.17,5073.17,250
2002/7/22,09:18:00,5071.34,5071.34,5071.34,5071.34,318
2002/7/22,09:19:00,5066.00,5066.00,5066.00,5066.00,271
2002/7/22,09:20:00,5058.92,5058.92,5058.92,5058.92,344
2002/7/22,09:21:00,5059.04,5059.04,5059.04,5059.04,270
2002/7/22,09:22:00,5054.93,5054.93,5054.93,5054.93,405
2002/7/22,09:23:00,5051.10,5051.10,5051.10,5051.10,288
2002/7/22,09:24:00,5050.79,5050.79,5050.79,5050.79,409
2002/7/22,09:25:00,5049.64,5049.64,5049.64,5049.64,272
2002/7/22,09:26:00,5057.07,5057.07,5057.07,5057.07,427
2002/7/22,09:27:00,5062.86,5062.86,5062.86,5062.86,384
2002/7/22,09:28:00,5066.55,5066.55,5066.55,5066.55,463
2002/7/22,09:29:00,5074.36,5074.36,5074.36,5074.36,304
2002/7/22,09:30:00,5071.68,5071.68,5071.68,5071.68,337
2002/7/22,09:31:00,5073.63,5073.63,5073.63,5073.63,312
2002/7/22,09:32:00,5070.73,5070.73,5070.73,5070.73,257
2002/7/22,09:33:00,5072.71,5072.71,5072.71,5072.71,261
2002/7/22,09:34:00,5070.67,5070.67,5070.67,5070.67,216
2002/7/22,09:35:00,5067.35,5067.35,5067.35,5067.35,150
2002/7/22,09:36:00,5066.48,5066.48,5066.48,5066.48,180
2002/7/22,09:37:00,5064.88,5064.88,5064.88,5064.88,186
2002/7/22,09:38:00,5064.17,5064.17,5064.17,5064.17,168
2002/7/22,09:39:00,5062.65,5062.65,5062.65,5062.65,144
2002/7/22,09:40:00,5061.73,5061.73,5061.73,5061.73,145
2002/7/22,09:41:00,5059.34,5059.34,5059.34,5059.34,153
2002/7/22,09:42:00,5058.78,5058.78,5058.78,5058.78,188
2002/7/22,09:43:00,5056.34,5056.34,5056.34,5056.34,176
2002/7/22,09:44:00,5055.75,5055.75,5055.75,5055.75,197
2002/7/22,09:45:00,5056.72,5056.72,5056.72,5056.72,113
2002/7/22,09:46:00,5053.96,5053.96,5053.96,5053.96,145
2002/7/22,09:47:00,5051.05,5051.05,5051.05,5051.05,120
2002/7/22,09:48:00,5051.04,5051.04,5051.04,5051.04,201
2002/7/22,09:49:00,5047.44,5047.44,5047.44,5047.44,132
2002/7/22,09:50:00,5047.42,5047.42,5047.42,5047.42,213
2002/7/22,09:51:00,5044.32,5044.32,5044.32,5044.32,168
2002/7/22,09:52:00,5043.14,5043.14,5043.14,5043.14,302
2002/7/22,09:53:00,5040.00,5040.00,5040.00,5040.00,191
2002/7/22,09:54:00,5039.44,5039.44,5039.44,5039.44,243
2002/7/22,09:55:00,5039.87,5039.87,5039.87,5039.87,212
2002/7/22,09:56:00,5033.99,5033.99,5033.99,5033.99,303
2002/7/22,09:57:00,5032.64,5032.64,5032.64,5032.64,288
2002/7/22,09:58:00,5027.95,5027.95,5027.95,5027.95,407
2002/7/22,09:59:00,5026.87,5026.87,5026.87,5026.87,221
2002/7/22,10:00:00,5022.56,5022.56,5022.56,5022.56,323
2002/7/22,10:01:00,5023.44,5023.44,5023.44,5023.44,224
2002/7/22,10:02:00,5023.14,5023.14,5023.14,5023.14,299
2002/7/22,10:03:00,5024.08,5024.08,5024.08,5024.08,250
2002/7/22,10:04:00,5029.06,5029.06,5029.06,5029.06,268
2002/7/22,10:05:00,5029.67,5029.67,5029.67,5029.67,230
2002/7/22,10:06:00,5034.09,5034.09,5034.09,5034.09,320
2002/7/22,10:07:00,5044.63,5044.63,5044.63,5044.63,196
2002/7/22,10:08:00,5040.34,5040.34,5040.34,5040.34,271
2002/7/22,10:09:00,5047.28,5047.28,5047.28,5047.28,176
2002/7/22,10:10:00,5046.63,5046.63,5046.63,5046.63,229
2002/7/22,10:11:00,5048.89,5048.89,5048.89,5048.89,189
2002/7/22,10:12:00,5049.05,5049.05,5049.05,5049.05,253
2002/7/22,10:13:00,5049.91,5049.91,5049.91,5049.91,154
2002/7/22,10:14:00,5050.08,5050.08,5050.08,5050.08,174
2002/7/22,10:15:00,5054.37,5054.37,5054.37,5054.37,186
2002/7/22,10:16:00,5054.79,5054.79,5054.79,5054.79,224
2002/7/22,10:17:00,5055.66,5055.66,5055.66,5055.66,184
2002/7/22,10:18:00,5048.02,5048.02,5048.02,5048.02,231
2002/7/22,10:19:00,5053.62,5053.62,5053.62,5053.62,156
2002/7/22,10:20:00,5045.80,5045.80,5045.80,5045.80,178
2002/7/22,10:21:00,5050.37,5050.37,5050.37,5050.37,150
2002/7/22,10:22:00,5045.86,5045.86,5045.86,5045.86,169
2002/7/22,10:23:00,5046.35,5046.35,5046.35,5046.35,101
2002/7/22,10:24:00,5051.09,5051.09,5051.09,5051.09,135
2002/7/22,10:25:00,5046.97,5046.97,5046.97,5046.97,78
2002/7/22,10:26:00,5047.06,5047.06,5047.06,5047.06,146
2002/7/22,10:27:00,5046.13,5046.13,5046.13,5046.13,121
2002/7/22,10:28:00,5045.03,5045.03,5045.03,5045.03,117
2002/7/22,10:29:00,5045.04,5045.04,5045.04,5045.04,96
2002/7/22,10:30:00,5050.65,5050.65,5050.65,5050.65,148
2002/7/22,10:31:00,5046.14,5046.14,5046.14,5046.14,69
2002/7/22,10:32:00,5054.30,5054.30,5054.30,5054.30,118
2002/7/22,10:33:00,5055.05,5055.05,5055.05,5055.05,128
2002/7/22,10:34:00,5056.72,5056.72,5056.72,5056.72,110
2002/7/22,10:35:00,5057.74,5057.74,5057.74,5057.74,90
2002/7/22,10:36:00,5058.20,5058.20,5058.20,5058.20,138
2002/7/22,10:37:00,5060.52,5060.52,5060.52,5060.52,115
2002/7/22,10:38:00,5058.09,5058.09,5058.09,5058.09,169
2002/7/22,10:39:00,5060.60,5060.60,5060.60,5060.60,174
2002/7/22,10:40:00,5067.44,5067.44,5067.44,5067.44,179
2002/7/22,10:41:00,5067.93,5067.93,5067.93,5067.93,161
2002/7/22,10:42:00,5070.24,5070.24,5070.24,5070.24,197
2002/7/22,10:43:00,5070.62,5070.62,5070.62,5070.62,134
2002/7/22,10:44:00,5066.07,5066.07,5066.07,5066.07,210
2002/7/22,10:45:00,5065.26,5065.26,5065.26,5065.26,149
2002/7/22,10:46:00,5065.85,5065.85,5065.85,5065.85,180
2002/7/22,10:47:00,5066.44,5066.44,5066.44,5066.44,109
2002/7/22,10:48:00,5065.95,5065.95,5065.95,5065.95,211
2002/7/22,10:49:00,5070.24,5070.24,5070.24,5070.24,80
2002/7/22,10:50:00,5069.38,5069.38,5069.38,5069.38,139
2002/7/22,10:51:00,5062.35,5062.35,5062.35,5062.35,95
2002/7/22,10:52:00,5061.42,5061.42,5061.42,5061.42,125
2002/7/22,10:53:00,5062.42,5062.42,5062.42,5062.42,91
2002/7/22,10:54:00,5065.39,5065.39,5065.39,5065.39,143
2002/7/22,10:55:00,5065.10,5065.10,5065.10,5065.10,106
2002/7/22,10:56:00,5059.16,5059.16,5059.16,5059.16,116
2002/7/22,10:57:00,5064.14,5064.14,5064.14,5064.14,77
2002/7/22,10:58:00,5063.49,5063.49,5063.49,5063.49,94
2002/7/22,10:59:00,5064.77,5064.77,5064.77,5064.77,62
2002/7/22,11:00:00,5065.59,5065.59,5065.59,5065.59,100
2002/7/22,11:01:00,5065.86,5065.86,5065.86,5065.86,80
2002/7/22,11:02:00,5065.11,5065.11,5065.11,5065.11,111
2002/7/22,11:03:00,5065.26,5065.26,5065.26,5065.26,96
2002/7/22,11:04:00,5059.87,5059.87,5059.87,5059.87,112
2002/7/22,11:05:00,5065.84,5065.84,5065.84,5065.84,62
2002/7/22,11:06:00,5059.65,5059.65,5059.65,5059.65,78
2002/7/22,11:07:00,5057.94,5057.94,5057.94,5057.94,62
2002/7/22,11:08:00,5056.35,5056.35,5056.35,5056.35,95
2002/7/22,11:09:00,5061.51,5061.51,5061.51,5061.51,92
2002/7/22,11:10:00,5059.72,5059.72,5059.72,5059.72,85
2002/7/22,11:11:00,5058.85,5058.85,5058.85,5058.85,99
2002/7/22,11:12:00,5058.60,5058.60,5058.60,5058.60,120
2002/7/22,11:13:00,5056.68,5056.68,5056.68,5056.68,65
2002/7/22,11:14:00,5052.91,5052.91,5052.91,5052.91,153
2002/7/22,11:15:00,5047.30,5047.30,5047.30,5047.30,143
2002/7/22,11:16:00,5050.30,5050.30,5050.30,5050.30,146
2002/7/22,11:17:00,5049.97,5049.97,5049.97,5049.97,140
2002/7/22,11:18:00,5043.67,5043.67,5043.67,5043.67,241
2002/7/22,11:19:00,5042.45,5042.45,5042.45,5042.45,139
2002/7/22,11:20:00,5042.86,5042.86,5042.86,5042.86,150
2002/7/22,11:21:00,5046.95,5046.95,5046.95,5046.95,98
2002/7/22,11:22:00,5043.24,5043.24,5043.24,5043.24,173
2002/7/22,11:23:00,5042.45,5042.45,5042.45,5042.45,170
2002/7/22,11:24:00,5041.13,5041.13,5041.13,5041.13,136
2002/7/22,11:25:00,5039.12,5039.12,5039.12,5039.12,147
2002/7/22,11:26:00,5038.19,5038.19,5038.19,5038.19,177
2002/7/22,11:27:00,5036.65,5036.65,5036.65,5036.65,155
2002/7/22,11:28:00,5039.90,5039.90,5039.90,5039.90,242
2002/7/22,11:29:00,5040.03,5040.03,5040.03,5040.03,129
2002/7/22,11:30:00,5039.54,5039.54,5039.54,5039.54,153
2002/7/22,11:31:00,5038.26,5038.26,5038.26,5038.26,168
2002/7/22,11:32:00,5037.41,5037.41,5037.41,5037.41,164
2002/7/22,11:33:00,5042.80,5042.80,5042.80,5042.80,146
2002/7/22,11:34:00,5038.21,5038.21,5038.21,5038.21,143
2002/7/22,11:35:00,5038.64,5038.64,5038.64,5038.64,65
2002/7/22,11:36:00,5041.51,5041.51,5041.51,5041.51,102
2002/7/22,11:37:00,5042.67,5042.67,5042.67,5042.67,82
2002/7/22,11:38:00,5037.00,5037.00,5037.00,5037.00,99
2002/7/22,11:39:00,5043.14,5043.14,5043.14,5043.14,76
2002/7/22,11:40:00,5045.49,5045.49,5045.49,5045.49,106
2002/7/22,11:41:00,5043.54,5043.54,5043.54,5043.54,65
2002/7/22,11:42:00,5042.97,5042.97,5042.97,5042.97,102
2002/7/22,11:43:00,5045.43,5045.43,5045.43,5045.43,72
2002/7/22,11:44:00,5043.17,5043.17,5043.17,5043.17,140
2002/7/22,11:45:00,5042.79,5042.79,5042.79,5042.79,74
2002/7/22,11:46:00,5038.75,5038.75,5038.75,5038.75,76
2002/7/22,11:47:00,5037.95,5037.95,5037.95,5037.95,56
2002/7/22,11:48:00,5041.45,5041.45,5041.45,5041.45,86
2002/7/22,11:49:00,5041.46,5041.46,5041.46,5041.46,119
2002/7/22,11:50:00,5041.90,5041.90,5041.90,5041.90,101
2002/7/22,11:51:00,5040.94,5040.94,5040.94,5040.94,82
2002/7/22,11:52:00,5035.91,5035.91,5035.91,5035.91,73
2002/7/22,11:53:00,5040.57,5040.57,5040.57,5040.57,87
2002/7/22,11:54:00,5039.74,5039.74,5039.74,5039.74,87
2002/7/22,11:55:00,5045.05,5045.05,5045.05,5045.05,68
2002/7/22,11:56:00,5038.50,5038.50,5038.50,5038.50,80
2002/7/22,11:57:00,5041.21,5041.21,5041.21,5041.21,67
2002/7/22,11:58:00,5038.13,5038.13,5038.13,5038.13,104
2002/7/22,11:59:00,5037.83,5037.83,5037.83,5037.83,66
2002/7/22,12:00:00,5041.86,5041.86,5041.86,5041.86,110
2002/7/22,12:01:00,5039.69,5039.69,5039.69,5039.69,86
2002/7/22,12:02:00,5040.21,5040.21,5040.21,5040.21,120
2002/7/22,12:03:00,5032.96,5032.96,5032.96,5032.96,82
2002/7/22,12:04:00,5032.90,5032.90,5032.90,5032.90,127
2002/7/22,12:05:00,5036.88,5036.88,5036.88,5036.88,107
2002/7/22,12:06:00,5035.03,5035.03,5035.03,5035.03,206
2002/7/22,12:07:00,5025.39,5025.39,5025.39,5025.39,368
2002/7/22,12:08:00,5022.50,5022.50,5022.50,5022.50,471
2002/7/22,12:09:00,5024.66,5024.66,5024.66,5024.66,253
2002/7/22,12:10:00,5018.21,5018.21,5018.21,5018.21,428
2002/7/22,12:11:00,5019.77,5019.77,5019.77,5019.77,312
2002/7/22,12:12:00,5018.20,5018.20,5018.20,5018.20,365
2002/7/22,12:13:00,5016.60,5016.60,5016.60,5016.60,363
2002/7/22,12:14:00,5016.24,5016.24,5016.24,5016.24,265
2002/7/22,12:15:00,5017.59,5017.59,5017.59,5017.59,143
2002/7/22,12:16:00,5020.74,5020.74,5020.74,5020.74,189
2002/7/22,12:17:00,5023.93,5023.93,5023.93,5023.93,137
2002/7/22,12:18:00,5018.61,5018.61,5018.61,5018.61,145
2002/7/22,12:19:00,5020.06,5020.06,5020.06,5020.06,122
2002/7/22,12:20:00,5024.61,5024.61,5024.61,5024.61,107
2002/7/22,12:21:00,5026.60,5026.60,5026.60,5026.60,86
2002/7/22,12:22:00,5023.70,5023.70,5023.70,5023.70,126
2002/7/22,12:23:00,5022.60,5022.60,5022.60,5022.60,79
2002/7/22,12:24:00,5027.00,5027.00,5027.00,5027.00,92
2002/7/22,12:25:00,5023.01,5023.01,5023.01,5023.01,76
2002/7/22,12:26:00,5025.21,5025.21,5025.21,5025.21,75
2002/7/22,12:27:00,5028.03,5028.03,5028.03,5028.03,80
2002/7/22,12:28:00,5022.04,5022.04,5022.04,5022.04,96
2002/7/22,12:29:00,5026.41,5026.41,5026.41,5026.41,56
2002/7/22,12:30:00,5021.13,5021.13,5021.13,5021.13,98
2002/7/22,12:31:00,5020.99,5020.99,5020.99,5020.99,205
2002/7/22,12:32:00,5018.49,5018.49,5018.49,5018.49,168
2002/7/22,12:33:00,5017.09,5017.09,5017.09,5017.09,231
2002/7/22,12:34:00,5015.95,5015.95,5015.95,5015.95,149
2002/7/22,12:35:00,5014.81,5014.81,5014.81,5014.81,110
2002/7/22,12:36:00,5011.85,5011.85,5011.85,5011.85,179
2002/7/22,12:37:00,5012.77,5012.77,5012.77,5012.77,114
2002/7/22,12:38:00,5010.93,5010.93,5010.93,5010.93,174
2002/7/22,12:39:00,5009.54,5009.54,5009.54,5009.54,120
2002/7/22,12:40:00,5009.71,5009.71,5009.71,5009.71,174
2002/7/22,12:41:00,5006.32,5006.32,5006.32,5006.32,110
2002/7/22,12:42:00,5005.70,5005.70,5005.70,5005.70,226
2002/7/22,12:43:00,5004.57,5004.57,5004.57,5004.57,187
2002/7/22,12:44:00,5003.39,5003.39,5003.39,5003.39,220
2002/7/22,12:45:00,5005.64,5005.64,5005.64,5005.64,116
2002/7/22,12:46:00,5007.42,5007.42,5007.42,5007.42,224
2002/7/22,12:47:00,5012.31,5012.31,5012.31,5012.31,132
2002/7/22,12:48:00,5013.63,5013.63,5013.63,5013.63,149
2002/7/22,12:49:00,5016.07,5016.07,5016.07,5016.07,115
2002/7/22,12:50:00,5016.57,5016.57,5016.57,5016.57,175
2002/7/22,12:51:00,5021.26,5021.26,5021.26,5021.26,105
2002/7/22,12:52:00,5021.13,5021.13,5021.13,5021.13,231
2002/7/22,12:53:00,5022.86,5022.86,5022.86,5022.86,137
2002/7/22,12:54:00,5025.45,5025.45,5025.45,5025.45,192
2002/7/22,12:55:00,5024.04,5024.04,5024.04,5024.04,142
2002/7/22,12:56:00,5024.77,5024.77,5024.77,5024.77,269
2002/7/22,12:57:00,5031.43,5031.43,5031.43,5031.43,128
2002/7/22,12:58:00,5033.11,5033.11,5033.11,5033.11,145
2002/7/22,12:59:00,5034.67,5034.67,5034.67,5034.67,145
2002/7/22,13:00:00,5032.13,5032.13,5032.13,5032.13,183
2002/7/22,13:01:00,5039.17,5039.17,5039.17,5039.17,151
2002/7/22,13:02:00,5040.84,5040.84,5040.84,5040.84,204
2002/7/22,13:03:00,5044.11,5044.11,5044.11,5044.11,154
2002/7/22,13:04:00,5044.85,5044.85,5044.85,5044.85,205
2002/7/22,13:05:00,5045.99,5045.99,5045.99,5045.99,190
2002/7/22,13:06:00,5048.32,5048.32,5048.32,5048.32,183
2002/7/22,13:07:00,5046.96,5046.96,5046.96,5046.96,168
2002/7/22,13:08:00,5048.62,5048.62,5048.62,5048.62,188
2002/7/22,13:09:00,5048.18,5048.18,5048.18,5048.18,151
2002/7/22,13:10:00,5047.25,5047.25,5047.25,5047.25,161
2002/7/22,13:11:00,5042.18,5042.18,5042.18,5042.18,147
2002/7/22,13:12:00,5040.57,5040.57,5040.57,5040.57,188
2002/7/22,13:13:00,5036.93,5036.93,5036.93,5036.93,129
2002/7/22,13:14:00,5036.95,5036.95,5036.95,5036.95,235
2002/7/22,13:15:00,5032.50,5032.50,5032.50,5032.50,151
2002/7/22,13:16:00,5031.88,5031.88,5031.88,5031.88,260
2002/7/22,13:17:00,5028.49,5028.49,5028.49,5028.49,223
2002/7/22,13:18:00,5029.65,5029.65,5029.65,5029.65,308
2002/7/22,13:19:00,5028.35,5028.35,5028.35,5028.35,156
2002/7/22,13:20:00,5029.48,5029.48,5029.48,5029.48,247
2002/7/22,13:21:00,5029.24,5029.24,5029.24,5029.24,185
2002/7/22,13:22:00,5030.49,5030.49,5030.49,5030.49,281
2002/7/22,13:23:00,5029.59,5029.59,5029.59,5029.59,224
2002/7/22,13:24:00,5035.17,5035.17,5035.17,5035.17,364
2002/7/22,13:25:00,5040.89,5040.89,5040.89,5040.89,331
2002/7/22,13:26:00,5040.89,5040.89,5040.89,5040.89,621
2002/7/22,13:27:00,5040.89,5040.89,5040.89,5040.89,0
2002/7/22,13:28:00,5040.89,5040.89,5040.89,5040.89,0
2002/7/22,13:29:00,5040.89,5040.89,5040.89,5040.89,0
2002/7/22,13:30:00,5043.50,5043.50,5043.50,5043.50,1635
2002/7/23,09:00:00,5043.50,5043.50,5043.50,5043.50,0
2002/7/23,09:01:00,5016.14,5016.14,5016.14,5016.14,0
2002/7/23,09:02:00,5024.67,5024.67,5024.67,5024.67,1279
2002/7/23,09:03:00,5028.07,5028.07,5028.07,5028.07,363
2002/7/23,09:04:00,5037.65,5037.65,5037.65,5037.65,580
2002/7/23,09:05:00,5043.48,5043.48,5043.48,5043.48,437
2002/7/23,09:06:00,5044.36,5044.36,5044.36,5044.36,634
2002/7/23,09:07:00,5045.64,5045.64,5045.64,5045.64,439
2002/7/23,09:08:00,5045.91,5045.91,5045.91,5045.91,674
2002/7/23,09:09:00,5051.82,5051.82,5051.82,5051.82,547
2002/7/23,09:10:00,5052.45,5052.45,5052.45,5052.45,435
2002/7/23,09:11:00,5051.17,5051.17,5051.17,5051.17,410
2002/7/23,09:12:00,5051.17,5051.17,5051.17,5051.17,444
2002/7/23,09:13:00,5052.35,5052.35,5052.35,5052.35,342
2002/7/23,09:14:00,5050.19,5050.19,5050.19,5050.19,373
2002/7/23,09:15:00,5048.70,5048.70,5048.70,5048.70,325
2002/7/23,09:16:00,5042.99,5042.99,5042.99,5042.99,380
2002/7/23,09:17:00,5044.22,5044.22,5044.22,5044.22,320
2002/7/23,09:18:00,5033.57,5033.57,5033.57,5033.57,420
2002/7/23,09:19:00,5025.83,5025.83,5025.83,5025.83,298
2002/7/23,09:20:00,5020.61,5020.61,5020.61,5020.61,445
2002/7/23,09:21:00,5014.42,5014.42,5014.42,5014.42,382
2002/7/23,09:22:00,5007.75,5007.75,5007.75,5007.75,490
2002/7/23,09:23:00,4999.65,4999.65,4999.65,4999.65,450
2002/7/23,09:24:00,4995.67,4995.67,4995.67,4995.67,596
2002/7/23,09:25:00,4983.60,4983.60,4983.60,4983.60,463
2002/7/23,09:26:00,4981.16,4981.16,4981.16,4981.16,537
2002/7/23,09:27:00,4979.99,4979.99,4979.99,4979.99,421
2002/7/23,09:28:00,4979.85,4979.85,4979.85,4979.85,556
2002/7/23,09:29:00,4993.67,4993.67,4993.67,4993.67,385
2002/7/23,09:30:00,4999.51,4999.51,4999.51,4999.51,474
2002/7/23,09:31:00,5004.33,5004.33,5004.33,5004.33,319
2002/7/23,09:32:00,5006.34,5006.34,5006.34,5006.34,394
2002/7/23,09:33:00,5008.79,5008.79,5008.79,5008.79,248
2002/7/23,09:34:00,5010.72,5010.72,5010.72,5010.72,314
2002/7/23,09:35:00,5012.37,5012.37,5012.37,5012.37,215
2002/7/23,09:36:00,5007.98,5007.98,5007.98,5007.98,243
2002/7/23,09:37:00,5011.10,5011.10,5011.10,5011.10,139
2002/7/23,09:38:00,5004.93,5004.93,5004.93,5004.93,178
2002/7/23,09:39:00,5008.41,5008.41,5008.41,5008.41,145
2002/7/23,09:40:00,5006.60,5006.60,5006.60,5006.60,188
2002/7/23,09:41:00,5000.92,5000.92,5000.92,5000.92,160
2002/7/23,09:42:00,5000.28,5000.28,5000.28,5000.28,142
2002/7/23,09:43:00,5003.99,5003.99,5003.99,5003.99,110
2002/7/23,09:44:00,5000.14,5000.14,5000.14,5000.14,169
2002/7/23,09:45:00,5007.08,5007.08,5007.08,5007.08,122
2002/7/23,09:46:00,5008.32,5008.32,5008.32,5008.32,143
2002/7/23,09:47:00,5011.03,5011.03,5011.03,5011.03,125
2002/7/23,09:48:00,5012.40,5012.40,5012.40,5012.40,143
2002/7/23,09:49:00,5015.19,5015.19,5015.19,5015.19,112
2002/7/23,09:50:00,5019.66,5019.66,5019.66,5019.66,220
2002/7/23,09:51:00,5021.52,5021.52,5021.52,5021.52,142
2002/7/23,09:52:00,5023.79,5023.79,5023.79,5023.79,274
2002/7/23,09:53:00,5030.25,5030.25,5030.25,5030.25,251
2002/7/23,09:54:00,5034.91,5034.91,5034.91,5034.91,382
2002/7/23,09:55:00,5045.41,5045.41,5045.41,5045.41,360
2002/7/23,09:56:00,5046.78,5046.78,5046.78,5046.78,404
2002/7/23,09:57:00,5050.43,5050.43,5050.43,5050.43,348
2002/7/23,09:58:00,5052.34,5052.34,5052.34,5052.34,507
2002/7/23,09:59:00,5058.30,5058.30,5058.30,5058.30,293
2002/7/23,10:00:00,5057.29,5057.29,5057.29,5057.29,421
2002/7/23,10:01:00,5060.11,5060.11,5060.11,5060.11,300
2002/7/23,10:02:00,5058.44,5058.44,5058.44,5058.44,409
2002/7/23,10:03:00,5051.66,5051.66,5051.66,5051.66,239
2002/7/23,10:04:00,5053.31,5053.31,5053.31,5053.31,358
2002/7/23,10:05:00,5048.80,5048.80,5048.80,5048.80,227
2002/7/23,10:06:00,5044.96,5044.96,5044.96,5044.96,323
2002/7/23,10:07:00,5042.33,5042.33,5042.33,5042.33,186
2002/7/23,10:08:00,5045.73,5045.73,5045.73,5045.73,224
2002/7/23,10:09:00,5041.79,5041.79,5041.79,5041.79,154
2002/7/23,10:10:00,5040.44,5040.44,5040.44,5040.44,201
2002/7/23,10:11:00,5039.65,5039.65,5039.65,5039.65,147
2002/7/23,10:12:00,5046.30,5046.30,5046.30,5046.30,194
2002/7/23,10:13:00,5046.75,5046.75,5046.75,5046.75,149
2002/7/23,10:14:00,5053.80,5053.80,5053.80,5053.80,259
2002/7/23,10:15:00,5055.79,5055.79,5055.79,5055.79,149
2002/7/23,10:16:00,5051.64,5051.64,5051.64,5051.64,254
2002/7/23,10:17:00,5058.76,5058.76,5058.76,5058.76,201
2002/7/23,10:18:00,5054.37,5054.37,5054.37,5054.37,287
2002/7/23,10:19:00,5055.03,5055.03,5055.03,5055.03,228
2002/7/23,10:20:00,5056.31,5056.31,5056.31,5056.31,264
2002/7/23,10:21:00,5055.79,5055.79,5055.79,5055.79,206
2002/7/23,10:22:00,5065.44,5065.44,5065.44,5065.44,333
2002/7/23,10:23:00,5061.42,5061.42,5061.42,5061.42,215
2002/7/23,10:24:00,5069.20,5069.20,5069.20,5069.20,300
2002/7/23,10:25:00,5074.17,5074.17,5074.17,5074.17,201
2002/7/23,10:26:00,5077.96,5077.96,5077.96,5077.96,386
2002/7/23,10:27:00,5083.74,5083.74,5083.74,5083.74,327
2002/7/23,10:28:00,5083.96,5083.96,5083.96,5083.96,540
2002/7/23,10:29:00,5087.96,5087.96,5087.96,5087.96,397
2002/7/23,10:30:00,5087.92,5087.92,5087.92,5087.92,530
2002/7/23,10:31:00,5094.01,5094.01,5094.01,5094.01,440
2002/7/23,10:32:00,5091.49,5091.49,5091.49,5091.49,519
2002/7/23,10:33:00,5084.86,5084.86,5084.86,5084.86,309
2002/7/23,10:34:00,5081.37,5081.37,5081.37,5081.37,476
2002/7/23,10:35:00,5076.49,5076.49,5076.49,5076.49,258
2002/7/23,10:36:00,5073.58,5073.58,5073.58,5073.58,383
2002/7/23,10:37:00,5070.16,5070.16,5070.16,5070.16,234
2002/7/23,10:38:00,5069.21,5069.21,5069.21,5069.21,292
2002/7/23,10:39:00,5067.50,5067.50,5067.50,5067.50,174
2002/7/23,10:40:00,5067.55,5067.55,5067.55,5067.55,170
2002/7/23,10:41:00,5071.31,5071.31,5071.31,5071.31,124
2002/7/23,10:42:00,5077.40,5077.40,5077.40,5077.40,186
2002/7/23,10:43:00,5072.43,5072.43,5072.43,5072.43,116
2002/7/23,10:44:00,5072.91,5072.91,5072.91,5072.91,157
2002/7/23,10:45:00,5070.93,5070.93,5070.93,5070.93,102
2002/7/23,10:46:00,5075.33,5075.33,5075.33,5075.33,134
2002/7/23,10:47:00,5074.66,5074.66,5074.66,5074.66,95
2002/7/23,10:48:00,5070.87,5070.87,5070.87,5070.87,209
2002/7/23,10:49:00,5078.04,5078.04,5078.04,5078.04,95
2002/7/23,10:50:00,5072.61,5072.61,5072.61,5072.61,177
2002/7/23,10:51:00,5080.81,5080.81,5080.81,5080.81,140
2002/7/23,10:52:00,5082.95,5082.95,5082.95,5082.95,163
2002/7/23,10:53:00,5077.36,5077.36,5077.36,5077.36,130
2002/7/23,10:54:00,5081.78,5081.78,5081.78,5081.78,201
2002/7/23,10:55:00,5081.01,5081.01,5081.01,5081.01,152
2002/7/23,10:56:00,5074.07,5074.07,5074.07,5074.07,187
2002/7/23,10:57:00,5075.53,5075.53,5075.53,5075.53,130
2002/7/23,10:58:00,5067.89,5067.89,5067.89,5067.89,175
2002/7/23,10:59:00,5069.61,5069.61,5069.61,5069.61,112
2002/7/23,11:00:00,5067.56,5067.56,5067.56,5067.56,246
2002/7/23,11:01:00,5065.32,5065.32,5065.32,5065.32,135
2002/7/23,11:02:00,5064.46,5064.46,5064.46,5064.46,167
2002/7/23,11:03:00,5064.72,5064.72,5064.72,5064.72,122
2002/7/23,11:04:00,5064.02,5064.02,5064.02,5064.02,145
2002/7/23,11:05:00,5061.64,5061.64,5061.64,5061.64,168
2002/7/23,11:06:00,5068.25,5068.25,5068.25,5068.25,203
2002/7/23,11:07:00,5066.66,5066.66,5066.66,5066.66,128
2002/7/23,11:08:00,5066.46,5066.46,5066.46,5066.46,128
2002/7/23,11:09:00,5060.09,5060.09,5060.09,5060.09,76
2002/7/23,11:10:00,5058.12,5058.12,5058.12,5058.12,120
2002/7/23,11:11:00,5064.41,5064.41,5064.41,5064.41,79
2002/7/23,11:12:00,5059.57,5059.57,5059.57,5059.57,128
2002/7/23,11:13:00,5055.59,5055.59,5055.59,5055.59,86
2002/7/23,11:14:00,5060.17,5060.17,5060.17,5060.17,144
2002/7/23,11:15:00,5059.02,5059.02,5059.02,5059.02,79
2002/7/23,11:16:00,5060.16,5060.16,5060.16,5060.16,124
2002/7/23,11:17:00,5065.10,5065.10,5065.10,5065.10,58
2002/7/23,11:18:00,5063.03,5063.03,5063.03,5063.03,141
2002/7/23,11:19:00,5060.58,5060.58,5060.58,5060.58,52
2002/7/23,11:20:00,5069.16,5069.16,5069.16,5069.16,173
2002/7/23,11:21:00,5066.21,5066.21,5066.21,5066.21,95
2002/7/23,11:22:00,5069.87,5069.87,5069.87,5069.87,105
2002/7/23,11:23:00,5062.29,5062.29,5062.29,5062.29,82
2002/7/23,11:24:00,5061.56,5061.56,5061.56,5061.56,112
2002/7/23,11:25:00,5060.40,5060.40,5060.40,5060.40,77
2002/7/23,11:26:00,5067.40,5067.40,5067.40,5067.40,135
2002/7/23,11:27:00,5062.34,5062.34,5062.34,5062.34,87
2002/7/23,11:28:00,5060.73,5060.73,5060.73,5060.73,121
2002/7/23,11:29:00,5060.34,5060.34,5060.34,5060.34,69
2002/7/23,11:30:00,5063.04,5063.04,5063.04,5063.04,96
2002/7/23,11:31:00,5062.21,5062.21,5062.21,5062.21,127
2002/7/23,11:32:00,5058.80,5058.80,5058.80,5058.80,111
2002/7/23,11:33:00,5057.11,5057.11,5057.11,5057.11,101
2002/7/23,11:34:00,5057.41,5057.41,5057.41,5057.41,111
2002/7/23,11:35:00,5054.46,5054.46,5054.46,5054.46,71
2002/7/23,11:36:00,5052.24,5052.24,5052.24,5052.24,87
2002/7/23,11:37:00,5044.30,5044.30,5044.30,5044.30,82
2002/7/23,11:38:00,5053.12,5053.12,5053.12,5053.12,134
2002/7/23,11:39:00,5044.25,5044.25,5044.25,5044.25,84
2002/7/23,11:40:00,5051.11,5051.11,5051.11,5051.11,131
2002/7/23,11:41:00,5052.17,5052.17,5052.17,5052.17,104
2002/7/23,11:42:00,5051.98,5051.98,5051.98,5051.98,126
2002/7/23,11:43:00,5049.73,5049.73,5049.73,5049.73,83
2002/7/23,11:44:00,5056.61,5056.61,5056.61,5056.61,99
2002/7/23,11:45:00,5054.79,5054.79,5054.79,5054.79,55
2002/7/23,11:46:00,5050.34,5050.34,5050.34,5050.34,100
2002/7/23,11:47:00,5057.93,5057.93,5057.93,5057.93,63
2002/7/23,11:48:00,5057.94,5057.94,5057.94,5057.94,89
2002/7/23,11:49:00,5058.38,5058.38,5058.38,5058.38,75
2002/7/23,11:50:00,5060.72,5060.72,5060.72,5060.72,111
2002/7/23,11:51:00,5061.89,5061.89,5061.89,5061.89,119
2002/7/23,11:52:00,5063.19,5063.19,5063.19,5063.19,144
2002/7/23,11:53:00,5061.04,5061.04,5061.04,5061.04,110
2002/7/23,11:54:00,5066.84,5066.84,5066.84,5066.84,157
2002/7/23,11:55:00,5069.09,5069.09,5069.09,5069.09,76
2002/7/23,11:56:00,5069.55,5069.55,5069.55,5069.55,194
2002/7/23,11:57:00,5071.25,5071.25,5071.25,5071.25,163
2002/7/23,11:58:00,5072.25,5072.25,5072.25,5072.25,200
2002/7/23,11:59:00,5078.77,5078.77,5078.77,5078.77,128
2002/7/23,12:00:00,5076.58,5076.58,5076.58,5076.58,254
2002/7/23,12:01:00,5076.43,5076.43,5076.43,5076.43,173
2002/7/23,12:02:00,5076.97,5076.97,5076.97,5076.97,219
2002/7/23,12:03:00,5078.21,5078.21,5078.21,5078.21,121
2002/7/23,12:04:00,5084.41,5084.41,5084.41,5084.41,165
2002/7/23,12:05:00,5081.65,5081.65,5081.65,5081.65,93
2002/7/23,12:06:00,5078.64,5078.64,5078.64,5078.64,150
2002/7/23,12:07:00,5078.83,5078.83,5078.83,5078.83,108
2002/7/23,12:08:00,5078.07,5078.07,5078.07,5078.07,137
2002/7/23,12:09:00,5082.62,5082.62,5082.62,5082.62,135
2002/7/23,12:10:00,5080.09,5080.09,5080.09,5080.09,143
2002/7/23,12:11:00,5082.18,5082.18,5082.18,5082.18,105
2002/7/23,12:12:00,5085.53,5085.53,5085.53,5085.53,174
2002/7/23,12:13:00,5081.86,5081.86,5081.86,5081.86,124
2002/7/23,12:14:00,5081.26,5081.26,5081.26,5081.26,293
2002/7/23,12:15:00,5081.48,5081.48,5081.48,5081.48,107
2002/7/23,12:16:00,5081.08,5081.08,5081.08,5081.08,211
2002/7/23,12:17:00,5081.58,5081.58,5081.58,5081.58,125
2002/7/23,12:18:00,5080.01,5080.01,5080.01,5080.01,184
2002/7/23,12:19:00,5080.30,5080.30,5080.30,5080.30,123
2002/7/23,12:20:00,5076.39,5076.39,5076.39,5076.39,206
2002/7/23,12:21:00,5077.88,5077.88,5077.88,5077.88,137
2002/7/23,12:22:00,5077.61,5077.61,5077.61,5077.61,167
2002/7/23,12:23:00,5076.97,5076.97,5076.97,5076.97,102
2002/7/23,12:24:00,5076.92,5076.92,5076.92,5076.92,111
2002/7/23,12:25:00,5076.03,5076.03,5076.03,5076.03,114
2002/7/23,12:26:00,5076.52,5076.52,5076.52,5076.52,127
2002/7/23,12:27:00,5077.41,5077.41,5077.41,5077.41,97
2002/7/23,12:28:00,5077.85,5077.85,5077.85,5077.85,147
2002/7/23,12:29:00,5078.71,5078.71,5078.71,5078.71,68
2002/7/23,12:30:00,5078.31,5078.31,5078.31,5078.31,134
2002/7/23,12:31:00,5085.48,5085.48,5085.48,5085.48,99
2002/7/23,12:32:00,5086.21,5086.21,5086.21,5086.21,127
2002/7/23,12:33:00,5085.45,5085.45,5085.45,5085.45,128
2002/7/23,12:34:00,5092.62,5092.62,5092.62,5092.62,235
2002/7/23,12:35:00,5088.21,5088.21,5088.21,5088.21,155
2002/7/23,12:36:00,5095.01,5095.01,5095.01,5095.01,227
2002/7/23,12:37:00,5097.46,5097.46,5097.46,5097.46,197
2002/7/23,12:38:00,5100.85,5100.85,5100.85,5100.85,268
2002/7/23,12:39:00,5101.97,5101.97,5101.97,5101.97,210
2002/7/23,12:40:00,5102.98,5102.98,5102.98,5102.98,334
2002/7/23,12:41:00,5104.57,5104.57,5104.57,5104.57,233
2002/7/23,12:42:00,5106.05,5106.05,5106.05,5106.05,370
2002/7/23,12:43:00,5102.56,5102.56,5102.56,5102.56,206
2002/7/23,12:44:00,5097.85,5097.85,5097.85,5097.85,265
2002/7/23,12:45:00,5093.75,5093.75,5093.75,5093.75,159
2002/7/23,12:46:00,5095.85,5095.85,5095.85,5095.85,230
2002/7/23,12:47:00,5094.50,5094.50,5094.50,5094.50,181
2002/7/23,12:48:00,5094.49,5094.49,5094.49,5094.49,225
2002/7/23,12:49:00,5095.28,5095.28,5095.28,5095.28,105
2002/7/23,12:50:00,5093.76,5093.76,5093.76,5093.76,170
2002/7/23,12:51:00,5094.74,5094.74,5094.74,5094.74,107
2002/7/23,12:52:00,5095.87,5095.87,5095.87,5095.87,179
2002/7/23,12:53:00,5097.51,5097.51,5097.51,5097.51,154
2002/7/23,12:54:00,5100.21,5100.21,5100.21,5100.21,214
2002/7/23,12:55:00,5101.77,5101.77,5101.77,5101.77,153
2002/7/23,12:56:00,5100.58,5100.58,5100.58,5100.58,232
2002/7/23,12:57:00,5101.78,5101.78,5101.78,5101.78,176
2002/7/23,12:58:00,5100.03,5100.03,5100.03,5100.03,232
2002/7/23,12:59:00,5101.79,5101.79,5101.79,5101.79,123
2002/7/23,13:00:00,5102.74,5102.74,5102.74,5102.74,240
2002/7/23,13:01:00,5097.94,5097.94,5097.94,5097.94,225
2002/7/23,13:02:00,5105.49,5105.49,5105.49,5105.49,275
2002/7/23,13:03:00,5109.62,5109.62,5109.62,5109.62,250
2002/7/23,13:04:00,5113.87,5113.87,5113.87,5113.87,369
2002/7/23,13:05:00,5123.46,5123.46,5123.46,5123.46,389
2002/7/23,13:06:00,5120.12,5120.12,5120.12,5120.12,454
2002/7/23,13:07:00,5120.55,5120.55,5120.55,5120.55,275
2002/7/23,13:08:00,5121.14,5121.14,5121.14,5121.14,466
2002/7/23,13:09:00,5120.81,5120.81,5120.81,5120.81,309
2002/7/23,13:10:00,5119.16,5119.16,5119.16,5119.16,433
2002/7/23,13:11:00,5117.60,5117.60,5117.60,5117.60,234
2002/7/23,13:12:00,5116.83,5116.83,5116.83,5116.83,353
2002/7/23,13:13:00,5114.99,5114.99,5114.99,5114.99,291
2002/7/23,13:14:00,5111.06,5111.06,5111.06,5111.06,366
2002/7/23,13:15:00,5111.41,5111.41,5111.41,5111.41,204
2002/7/23,13:16:00,5110.78,5110.78,5110.78,5110.78,348
2002/7/23,13:17:00,5109.58,5109.58,5109.58,5109.58,233
2002/7/23,13:18:00,5115.37,5115.37,5115.37,5115.37,319
2002/7/23,13:19:00,5116.94,5116.94,5116.94,5116.94,310
2002/7/23,13:20:00,5123.56,5123.56,5123.56,5123.56,391
2002/7/23,13:21:00,5129.57,5129.57,5129.57,5129.57,226
2002/7/23,13:22:00,5126.40,5126.40,5126.40,5126.40,444
2002/7/23,13:23:00,5134.21,5134.21,5134.21,5134.21,377
2002/7/23,13:24:00,5136.30,5136.30,5136.30,5136.30,599
2002/7/23,13:25:00,5145.38,5145.38,5145.38,5145.38,497
2002/7/23,13:26:00,5145.37,5145.37,5145.37,5145.37,1029
2002/7/23,13:27:00,5145.37,5145.37,5145.37,5145.37,0
2002/7/23,13:28:00,5145.37,5145.37,5145.37,5145.37,0
2002/7/23,13:29:00,5145.37,5145.37,5145.37,5145.37,0
2002/7/23,13:30:00,5159.23,5159.23,5159.23,5159.23,2598
2002/7/24,09:00:00,5159.23,5159.23,5159.23,5159.23,0
2002/7/24,09:01:00,5066.87,5066.87,5066.87,5066.87,0
2002/7/24,09:02:00,5063.16,5063.16,5063.16,5063.16,1605
2002/7/24,09:03:00,5063.71,5063.71,5063.71,5063.71,431
2002/7/24,09:04:00,5062.96,5062.96,5062.96,5062.96,568
2002/7/24,09:05:00,5072.60,5072.60,5072.60,5072.60,393
2002/7/24,09:06:00,5071.28,5071.28,5071.28,5071.28,524
2002/7/24,09:07:00,5076.02,5076.02,5076.02,5076.02,410
2002/7/24,09:08:00,5077.34,5077.34,5077.34,5077.34,575
2002/7/24,09:09:00,5073.39,5073.39,5073.39,5073.39,446
2002/7/24,09:10:00,5070.80,5070.80,5070.80,5070.80,671
2002/7/24,09:11:00,5064.06,5064.06,5064.06,5064.06,438
2002/7/24,09:12:00,5062.31,5062.31,5062.31,5062.31,703
2002/7/24,09:13:00,5060.35,5060.35,5060.35,5060.35,530
2002/7/24,09:14:00,5060.82,5060.82,5060.82,5060.82,419
2002/7/24,09:15:00,5058.80,5058.80,5058.80,5058.80,320
2002/7/24,09:16:00,5063.17,5063.17,5063.17,5063.17,475
2002/7/24,09:17:00,5063.56,5063.56,5063.56,5063.56,302
2002/7/24,09:18:00,5065.56,5065.56,5065.56,5065.56,396
2002/7/24,09:19:00,5074.40,5074.40,5074.40,5074.40,274
2002/7/24,09:20:00,5070.53,5070.53,5070.53,5070.53,335
2002/7/24,09:21:00,5069.86,5069.86,5069.86,5069.86,270
2002/7/24,09:22:00,5074.58,5074.58,5074.58,5074.58,410
2002/7/24,09:23:00,5070.60,5070.60,5070.60,5070.60,290
2002/7/24,09:24:00,5075.29,5075.29,5075.29,5075.29,360
2002/7/24,09:25:00,5075.85,5075.85,5075.85,5075.85,290
2002/7/24,09:26:00,5079.07,5079.07,5079.07,5079.07,397
2002/7/24,09:27:00,5082.15,5082.15,5082.15,5082.15,344
2002/7/24,09:28:00,5084.06,5084.06,5084.06,5084.06,409
2002/7/24,09:29:00,5092.34,5092.34,5092.34,5092.34,324
2002/7/24,09:30:00,5096.94,5096.94,5096.94,5096.94,499
2002/7/24,09:31:00,5103.17,5103.17,5103.17,5103.17,411
2002/7/24,09:32:00,5106.02,5106.02,5106.02,5106.02,492
2002/7/24,09:33:00,5098.75,5098.75,5098.75,5098.75,412
2002/7/24,09:34:00,5102.43,5102.43,5102.43,5102.43,539
2002/7/24,09:35:00,5106.80,5106.80,5106.80,5106.80,377
2002/7/24,09:36:00,5109.28,5109.28,5109.28,5109.28,500
2002/7/24,09:37:00,5109.72,5109.72,5109.72,5109.72,331
2002/7/24,09:38:00,5110.70,5110.70,5110.70,5110.70,420
2002/7/24,09:39:00,5111.64,5111.64,5111.64,5111.64,335
2002/7/24,09:40:00,5111.37,5111.37,5111.37,5111.37,376
2002/7/24,09:41:00,5111.03,5111.03,5111.03,5111.03,297
2002/7/24,09:42:00,5104.35,5104.35,5104.35,5104.35,468
2002/7/24,09:43:00,5105.83,5105.83,5105.83,5105.83,424
2002/7/24,09:44:00,5100.67,5100.67,5100.67,5100.67,528
2002/7/24,09:45:00,5095.37,5095.37,5095.37,5095.37,380
2002/7/24,09:46:00,5094.94,5094.94,5094.94,5094.94,500
2002/7/24,09:47:00,5092.04,5092.04,5092.04,5092.04,377
2002/7/24,09:48:00,5096.25,5096.25,5096.25,5096.25,457
2002/7/24,09:49:00,5095.25,5095.25,5095.25,5095.25,278
2002/7/24,09:50:00,5094.97,5094.97,5094.97,5094.97,282
2002/7/24,09:51:00,5094.86,5094.86,5094.86,5094.86,283
2002/7/24,09:52:00,5090.37,5090.37,5090.37,5090.37,262
2002/7/24,09:53:00,5090.25,5090.25,5090.25,5090.25,189
2002/7/24,09:54:00,5092.53,5092.53,5092.53,5092.53,326
2002/7/24,09:55:00,5088.99,5088.99,5088.99,5088.99,199
2002/7/24,09:56:00,5088.93,5088.93,5088.93,5088.93,278
2002/7/24,09:57:00,5090.89,5090.89,5090.89,5090.89,174
2002/7/24,09:58:00,5089.58,5089.58,5089.58,5089.58,256
2002/7/24,09:59:00,5086.90,5086.90,5086.90,5086.90,210
2002/7/24,10:00:00,5084.83,5084.83,5084.83,5084.83,235
2002/7/24,10:01:00,5081.24,5081.24,5081.24,5081.24,182
2002/7/24,10:02:00,5087.23,5087.23,5087.23,5087.23,252
2002/7/24,10:03:00,5081.86,5081.86,5081.86,5081.86,191
2002/7/24,10:04:00,5082.91,5082.91,5082.91,5082.91,227
2002/7/24,10:05:00,5082.26,5082.26,5082.26,5082.26,212
2002/7/24,10:06:00,5084.19,5084.19,5084.19,5084.19,268
2002/7/24,10:07:00,5084.37,5084.37,5084.37,5084.37,251
2002/7/24,10:08:00,5084.80,5084.80,5084.80,5084.80,253
2002/7/24,10:09:00,5090.02,5090.02,5090.02,5090.02,300
2002/7/24,10:10:00,5089.14,5089.14,5089.14,5089.14,297
2002/7/24,10:11:00,5091.24,5091.24,5091.24,5091.24,245
2002/7/24,10:12:00,5092.00,5092.00,5092.00,5092.00,304
2002/7/24,10:13:00,5094.23,5094.23,5094.23,5094.23,230
2002/7/24,10:14:00,5099.92,5099.92,5099.92,5099.92,247
2002/7/24,10:15:00,5098.47,5098.47,5098.47,5098.47,197
2002/7/24,10:16:00,5096.06,5096.06,5096.06,5096.06,243
2002/7/24,10:17:00,5095.67,5095.67,5095.67,5095.67,198
2002/7/24,10:18:00,5098.59,5098.59,5098.59,5098.59,217
2002/7/24,10:19:00,5088.98,5088.98,5088.98,5088.98,176
2002/7/24,10:20:00,5090.81,5090.81,5090.81,5090.81,289
2002/7/24,10:21:00,5084.68,5084.68,5084.68,5084.68,244
2002/7/24,10:22:00,5083.20,5083.20,5083.20,5083.20,287
2002/7/24,10:23:00,5080.77,5080.77,5080.77,5080.77,299
2002/7/24,10:24:00,5078.02,5078.02,5078.02,5078.02,448
2002/7/24,10:25:00,5077.86,5077.86,5077.86,5077.86,253
2002/7/24,10:26:00,5076.14,5076.14,5076.14,5076.14,357
2002/7/24,10:27:00,5074.37,5074.37,5074.37,5074.37,212
2002/7/24,10:28:00,5073.26,5073.26,5073.26,5073.26,233
2002/7/24,10:29:00,5066.16,5066.16,5066.16,5066.16,180
2002/7/24,10:30:00,5069.14,5069.14,5069.14,5069.14,252
2002/7/24,10:31:00,5068.03,5068.03,5068.03,5068.03,243
2002/7/24,10:32:00,5062.71,5062.71,5062.71,5062.71,335
2002/7/24,10:33:00,5065.14,5065.14,5065.14,5065.14,220
2002/7/24,10:34:00,5065.84,5065.84,5065.84,5065.84,324
2002/7/24,10:35:00,5065.44,5065.44,5065.44,5065.44,148
2002/7/24,10:36:00,5064.68,5064.68,5064.68,5064.68,218
2002/7/24,10:37:00,5065.14,5065.14,5065.14,5065.14,157
2002/7/24,10:38:00,5061.21,5061.21,5061.21,5061.21,195
2002/7/24,10:39:00,5062.20,5062.20,5062.20,5062.20,115
2002/7/24,10:40:00,5061.93,5061.93,5061.93,5061.93,150
2002/7/24,10:41:00,5061.37,5061.37,5061.37,5061.37,133
2002/7/24,10:42:00,5067.75,5067.75,5067.75,5067.75,166
2002/7/24,10:43:00,5062.17,5062.17,5062.17,5062.17,105
2002/7/24,10:44:00,5061.84,5061.84,5061.84,5061.84,178
2002/7/24,10:45:00,5064.33,5064.33,5064.33,5064.33,156
2002/7/24,10:46:00,5066.54,5066.54,5066.54,5066.54,192
2002/7/24,10:47:00,5065.13,5065.13,5065.13,5065.13,125
2002/7/24,10:48:00,5055.77,5055.77,5055.77,5055.77,242
2002/7/24,10:49:00,5054.77,5054.77,5054.77,5054.77,162
2002/7/24,10:50:00,5050.89,5050.89,5050.89,5050.89,200
2002/7/24,10:51:00,5053.09,5053.09,5053.09,5053.09,186
2002/7/24,10:52:00,5053.73,5053.73,5053.73,5053.73,269
2002/7/24,10:53:00,5047.39,5047.39,5047.39,5047.39,208
2002/7/24,10:54:00,5044.71,5044.71,5044.71,5044.71,290
2002/7/24,10:55:00,5045.21,5045.21,5045.21,5045.21,147
2002/7/24,10:56:00,5042.83,5042.83,5042.83,5042.83,281
2002/7/24,10:57:00,5041.62,5041.62,5041.62,5041.62,166
2002/7/24,10:58:00,5037.69,5037.69,5037.69,5037.69,208
2002/7/24,10:59:00,5039.65,5039.65,5039.65,5039.65,232
2002/7/24,11:00:00,5036.77,5036.77,5036.77,5036.77,266
2002/7/24,11:01:00,5040.71,5040.71,5040.71,5040.71,127
2002/7/24,11:02:00,5041.27,5041.27,5041.27,5041.27,186
2002/7/24,11:03:00,5044.02,5044.02,5044.02,5044.02,146
2002/7/24,11:04:00,5050.01,5050.01,5050.01,5050.01,160
2002/7/24,11:05:00,5051.87,5051.87,5051.87,5051.87,110
2002/7/24,11:06:00,5050.54,5050.54,5050.54,5050.54,139
2002/7/24,11:07:00,5049.98,5049.98,5049.98,5049.98,96
2002/7/24,11:08:00,5054.81,5054.81,5054.81,5054.81,145
2002/7/24,11:09:00,5052.18,5052.18,5052.18,5052.18,85
2002/7/24,11:10:00,5053.06,5053.06,5053.06,5053.06,118
2002/7/24,11:11:00,5052.59,5052.59,5052.59,5052.59,96
2002/7/24,11:12:00,5056.76,5056.76,5056.76,5056.76,123
2002/7/24,11:13:00,5054.07,5054.07,5054.07,5054.07,81
2002/7/24,11:14:00,5057.86,5057.86,5057.86,5057.86,126
2002/7/24,11:15:00,5055.23,5055.23,5055.23,5055.23,93
2002/7/24,11:16:00,5051.24,5051.24,5051.24,5051.24,139
2002/7/24,11:17:00,5051.82,5051.82,5051.82,5051.82,121
2002/7/24,11:18:00,5051.49,5051.49,5051.49,5051.49,176
2002/7/24,11:19:00,5056.29,5056.29,5056.29,5056.29,94
2002/7/24,11:20:00,5055.62,5055.62,5055.62,5055.62,149
2002/7/24,11:21:00,5051.15,5051.15,5051.15,5051.15,107
2002/7/24,11:22:00,5047.96,5047.96,5047.96,5047.96,193
2002/7/24,11:23:00,5043.51,5043.51,5043.51,5043.51,141
2002/7/24,11:24:00,5040.79,5040.79,5040.79,5040.79,199
2002/7/24,11:25:00,5037.68,5037.68,5037.68,5037.68,149
2002/7/24,11:26:00,5038.16,5038.16,5038.16,5038.16,278
2002/7/24,11:27:00,5035.34,5035.34,5035.34,5035.34,184
2002/7/24,11:28:00,5030.25,5030.25,5030.25,5030.25,414
2002/7/24,11:29:00,5026.35,5026.35,5026.35,5026.35,326
2002/7/24,11:30:00,5022.72,5022.72,5022.72,5022.72,520
2002/7/24,11:31:00,5017.87,5017.87,5017.87,5017.87,336
2002/7/24,11:32:00,5017.03,5017.03,5017.03,5017.03,415
2002/7/24,11:33:00,5016.42,5016.42,5016.42,5016.42,279
2002/7/24,11:34:00,5019.76,5019.76,5019.76,5019.76,346
2002/7/24,11:35:00,5021.09,5021.09,5021.09,5021.09,146
2002/7/24,11:36:00,5023.13,5023.13,5023.13,5023.13,241
2002/7/24,11:37:00,5023.68,5023.68,5023.68,5023.68,132
2002/7/24,11:38:00,5023.61,5023.61,5023.61,5023.61,229
2002/7/24,11:39:00,5024.84,5024.84,5024.84,5024.84,171
2002/7/24,11:40:00,5029.74,5029.74,5029.74,5029.74,162
2002/7/24,11:41:00,5031.64,5031.64,5031.64,5031.64,143
2002/7/24,11:42:00,5038.33,5038.33,5038.33,5038.33,150
2002/7/24,11:43:00,5039.14,5039.14,5039.14,5039.14,89
2002/7/24,11:44:00,5040.56,5040.56,5040.56,5040.56,124
2002/7/24,11:45:00,5042.70,5042.70,5042.70,5042.70,101
2002/7/24,11:46:00,5043.17,5043.17,5043.17,5043.17,129
2002/7/24,11:47:00,5043.71,5043.71,5043.71,5043.71,104
2002/7/24,11:48:00,5044.79,5044.79,5044.79,5044.79,120
2002/7/24,11:49:00,5045.76,5045.76,5045.76,5045.76,84
2002/7/24,11:50:00,5046.48,5046.48,5046.48,5046.48,105
2002/7/24,11:51:00,5045.16,5045.16,5045.16,5045.16,79
2002/7/24,11:52:00,5036.03,5036.03,5036.03,5036.03,116
2002/7/24,11:53:00,5038.20,5038.20,5038.20,5038.20,132
2002/7/24,11:54:00,5032.05,5032.05,5032.05,5032.05,131
2002/7/24,11:55:00,5028.85,5028.85,5028.85,5028.85,120
2002/7/24,11:56:00,5026.91,5026.91,5026.91,5026.91,185
2002/7/24,11:57:00,5028.62,5028.62,5028.62,5028.62,164
2002/7/24,11:58:00,5025.38,5025.38,5025.38,5025.38,205
2002/7/24,11:59:00,5022.11,5022.11,5022.11,5022.11,103
2002/7/24,12:00:00,5022.91,5022.91,5022.91,5022.91,155
2002/7/24,12:01:00,5028.31,5028.31,5028.31,5028.31,99
2002/7/24,12:02:00,5024.67,5024.67,5024.67,5024.67,126
2002/7/24,12:03:00,5028.06,5028.06,5028.06,5028.06,71
2002/7/24,12:04:00,5028.45,5028.45,5028.45,5028.45,104
2002/7/24,12:05:00,5030.70,5030.70,5030.70,5030.70,94
2002/7/24,12:06:00,5030.79,5030.79,5030.79,5030.79,97
2002/7/24,12:07:00,5026.56,5026.56,5026.56,5026.56,67
2002/7/24,12:08:00,5025.59,5025.59,5025.59,5025.59,141
2002/7/24,12:09:00,5032.51,5032.51,5032.51,5032.51,69
2002/7/24,12:10:00,5029.02,5029.02,5029.02,5029.02,98
2002/7/24,12:11:00,5034.34,5034.34,5034.34,5034.34,64
2002/7/24,12:12:00,5033.65,5033.65,5033.65,5033.65,103
2002/7/24,12:13:00,5027.84,5027.84,5027.84,5027.84,63
2002/7/24,12:14:00,5027.91,5027.91,5027.91,5027.91,78
2002/7/24,12:15:00,5032.66,5032.66,5032.66,5032.66,84
2002/7/24,12:16:00,5022.86,5022.86,5022.86,5022.86,90
2002/7/24,12:17:00,5023.79,5023.79,5023.79,5023.79,103
2002/7/24,12:18:00,5021.18,5021.18,5021.18,5021.18,145
2002/7/24,12:19:00,5018.52,5018.52,5018.52,5018.52,130
2002/7/24,12:20:00,5019.45,5019.45,5019.45,5019.45,147
2002/7/24,12:21:00,5016.95,5016.95,5016.95,5016.95,120
2002/7/24,12:22:00,5017.28,5017.28,5017.28,5017.28,151
2002/7/24,12:23:00,5011.61,5011.61,5011.61,5011.61,136
2002/7/24,12:24:00,5010.58,5010.58,5010.58,5010.58,214
2002/7/24,12:25:00,5006.99,5006.99,5006.99,5006.99,159
2002/7/24,12:26:00,5007.10,5007.10,5007.10,5007.10,345
2002/7/24,12:27:00,5003.41,5003.41,5003.41,5003.41,231
2002/7/24,12:28:00,5002.86,5002.86,5002.86,5002.86,318
2002/7/24,12:29:00,5001.53,5001.53,5001.53,5001.53,235
2002/7/24,12:30:00,4999.08,4999.08,4999.08,4999.08,291
2002/7/24,12:31:00,4998.98,4998.98,4998.98,4998.98,274
2002/7/24,12:32:00,5000.16,5000.16,5000.16,5000.16,257
2002/7/24,12:33:00,4998.84,4998.84,4998.84,4998.84,174
2002/7/24,12:34:00,5000.49,5000.49,5000.49,5000.49,258
2002/7/24,12:35:00,5004.65,5004.65,5004.65,5004.65,113
2002/7/24,12:36:00,5007.25,5007.25,5007.25,5007.25,219
2002/7/24,12:37:00,5010.15,5010.15,5010.15,5010.15,142
2002/7/24,12:38:00,5012.26,5012.26,5012.26,5012.26,198
2002/7/24,12:39:00,5021.94,5021.94,5021.94,5021.94,131
2002/7/24,12:40:00,5023.91,5023.91,5023.91,5023.91,170
2002/7/24,12:41:00,5027.01,5027.01,5027.01,5027.01,123
2002/7/24,12:42:00,5024.66,5024.66,5024.66,5024.66,190
2002/7/24,12:43:00,5025.94,5025.94,5025.94,5025.94,136
2002/7/24,12:44:00,5030.73,5030.73,5030.73,5030.73,142
2002/7/24,12:45:00,5030.29,5030.29,5030.29,5030.29,115
2002/7/24,12:46:00,5031.49,5031.49,5031.49,5031.49,154
2002/7/24,12:47:00,5029.14,5029.14,5029.14,5029.14,113
2002/7/24,12:48:00,5027.43,5027.43,5027.43,5027.43,144
2002/7/24,12:49:00,5031.41,5031.41,5031.41,5031.41,126
2002/7/24,12:50:00,5032.71,5032.71,5032.71,5032.71,160
2002/7/24,12:51:00,5032.92,5032.92,5032.92,5032.92,122
2002/7/24,12:52:00,5033.29,5033.29,5033.29,5033.29,154
2002/7/24,12:53:00,5027.98,5027.98,5027.98,5027.98,129
2002/7/24,12:54:00,5034.52,5034.52,5034.52,5034.52,158
2002/7/24,12:55:00,5033.74,5033.74,5033.74,5033.74,100
2002/7/24,12:56:00,5027.48,5027.48,5027.48,5027.48,118
2002/7/24,12:57:00,5027.92,5027.92,5027.92,5027.92,100
2002/7/24,12:58:00,5027.90,5027.90,5027.90,5027.90,118
2002/7/24,12:59:00,5024.50,5024.50,5024.50,5024.50,83
2002/7/24,13:00:00,5025.95,5025.95,5025.95,5025.95,169
2002/7/24,13:01:00,5033.05,5033.05,5033.05,5033.05,110
2002/7/24,13:02:00,5033.01,5033.01,5033.01,5033.01,143
2002/7/24,13:03:00,5030.11,5030.11,5030.11,5030.11,132
2002/7/24,13:04:00,5038.67,5038.67,5038.67,5038.67,194
2002/7/24,13:05:00,5035.38,5035.38,5035.38,5035.38,172
2002/7/24,13:06:00,5043.00,5043.00,5043.00,5043.00,249
2002/7/24,13:07:00,5042.91,5042.91,5042.91,5042.91,171
2002/7/24,13:08:00,5046.28,5046.28,5046.28,5046.28,242
2002/7/24,13:09:00,5046.70,5046.70,5046.70,5046.70,184
2002/7/24,13:10:00,5050.39,5050.39,5050.39,5050.39,274
2002/7/24,13:11:00,5051.18,5051.18,5051.18,5051.18,196
2002/7/24,13:12:00,5052.06,5052.06,5052.06,5052.06,403
2002/7/24,13:13:00,5054.93,5054.93,5054.93,5054.93,230
2002/7/24,13:14:00,5054.42,5054.42,5054.42,5054.42,296
2002/7/24,13:15:00,5055.84,5055.84,5055.84,5055.84,255
2002/7/24,13:16:00,5058.91,5058.91,5058.91,5058.91,310
2002/7/24,13:17:00,5059.74,5059.74,5059.74,5059.74,230
2002/7/24,13:18:00,5059.53,5059.53,5059.53,5059.53,304
2002/7/24,13:19:00,5058.27,5058.27,5058.27,5058.27,206
2002/7/24,13:20:00,5055.05,5055.05,5055.05,5055.05,315
2002/7/24,13:21:00,5051.42,5051.42,5051.42,5051.42,224
2002/7/24,13:22:00,5047.06,5047.06,5047.06,5047.06,392
2002/7/24,13:23:00,5041.48,5041.48,5041.48,5041.48,274
2002/7/24,13:24:00,5044.41,5044.41,5044.41,5044.41,448
2002/7/24,13:25:00,5039.52,5039.52,5039.52,5039.52,346
2002/7/24,13:26:00,5039.52,5039.52,5039.52,5039.52,613
2002/7/24,13:27:00,5039.52,5039.52,5039.52,5039.52,0
2002/7/24,13:28:00,5039.52,5039.52,5039.52,5039.52,0
2002/7/24,13:29:00,5039.52,5039.52,5039.52,5039.52,0
2002/7/24,13:30:00,5039.48,5039.48,5039.48,5039.48,2037
2002/7/25,09:00:00,5039.48,5039.48,5039.48,5039.48,0
2002/7/25,09:01:00,5164.53,5164.53,5164.53,5164.53,0
2002/7/25,09:02:00,5164.33,5164.33,5164.33,5164.33,3907
2002/7/25,09:03:00,5162.96,5162.96,5162.96,5162.96,1113
2002/7/25,09:04:00,5159.50,5159.50,5159.50,5159.50,1308
2002/7/25,09:05:00,5157.36,5157.36,5157.36,5157.36,898
2002/7/25,09:06:00,5155.61,5155.61,5155.61,5155.61,1257
2002/7/25,09:07:00,5159.39,5159.39,5159.39,5159.39,914
2002/7/25,09:08:00,5159.31,5159.31,5159.31,5159.31,1063
2002/7/25,09:09:00,5162.65,5162.65,5162.65,5162.65,761
2002/7/25,09:10:00,5164.61,5164.61,5164.61,5164.61,807
2002/7/25,09:11:00,5162.69,5162.69,5162.69,5162.69,931
2002/7/25,09:12:00,5162.23,5162.23,5162.23,5162.23,781
2002/7/25,09:13:00,5157.91,5157.91,5157.91,5157.91,595
2002/7/25,09:14:00,5154.62,5154.62,5154.62,5154.62,760
2002/7/25,09:15:00,5152.09,5152.09,5152.09,5152.09,557
2002/7/25,09:16:00,5147.68,5147.68,5147.68,5147.68,655
2002/7/25,09:17:00,5148.75,5148.75,5148.75,5148.75,534
2002/7/25,09:18:00,5146.28,5146.28,5146.28,5146.28,647
2002/7/25,09:19:00,5146.49,5146.49,5146.49,5146.49,609
2002/7/25,09:20:00,5143.00,5143.00,5143.00,5143.00,553
2002/7/25,09:21:00,5136.62,5136.62,5136.62,5136.62,506
2002/7/25,09:22:00,5136.45,5136.45,5136.45,5136.45,444
2002/7/25,09:23:00,5134.61,5134.61,5134.61,5134.61,350
2002/7/25,09:24:00,5133.43,5133.43,5133.43,5133.43,472
2002/7/25,09:25:00,5131.53,5131.53,5131.53,5131.53,322
2002/7/25,09:26:00,5134.01,5134.01,5134.01,5134.01,471
2002/7/25,09:27:00,5141.66,5141.66,5141.66,5141.66,449
2002/7/25,09:28:00,5145.74,5145.74,5145.74,5145.74,469
2002/7/25,09:29:00,5151.39,5151.39,5151.39,5151.39,501
2002/7/25,09:30:00,5154.51,5154.51,5154.51,5154.51,777
2002/7/25,09:31:00,5161.24,5161.24,5161.24,5161.24,636
2002/7/25,09:32:00,5161.33,5161.33,5161.33,5161.33,764
2002/7/25,09:33:00,5163.60,5163.60,5163.60,5163.60,517
2002/7/25,09:34:00,5163.79,5163.79,5163.79,5163.79,652
2002/7/25,09:35:00,5169.90,5169.90,5169.90,5169.90,555
2002/7/25,09:36:00,5171.51,5171.51,5171.51,5171.51,528
2002/7/25,09:37:00,5170.46,5170.46,5170.46,5170.46,456
2002/7/25,09:38:00,5165.37,5165.37,5165.37,5165.37,520
2002/7/25,09:39:00,5164.31,5164.31,5164.31,5164.31,311
2002/7/25,09:40:00,5163.11,5163.11,5163.11,5163.11,501
2002/7/25,09:41:00,5161.79,5161.79,5161.79,5161.79,308
2002/7/25,09:42:00,5161.91,5161.91,5161.91,5161.91,418
2002/7/25,09:43:00,5160.52,5160.52,5160.52,5160.52,253
2002/7/25,09:44:00,5158.42,5158.42,5158.42,5158.42,363
2002/7/25,09:45:00,5158.43,5158.43,5158.43,5158.43,227
2002/7/25,09:46:00,5156.72,5156.72,5156.72,5156.72,269
2002/7/25,09:47:00,5155.70,5155.70,5155.70,5155.70,180
2002/7/25,09:48:00,5154.64,5154.64,5154.64,5154.64,231
2002/7/25,09:49:00,5151.46,5151.46,5151.46,5151.46,201
2002/7/25,09:50:00,5151.67,5151.67,5151.67,5151.67,253
2002/7/25,09:51:00,5152.15,5152.15,5152.15,5152.15,178
2002/7/25,09:52:00,5151.24,5151.24,5151.24,5151.24,263
2002/7/25,09:53:00,5149.17,5149.17,5149.17,5149.17,201
2002/7/25,09:54:00,5148.32,5148.32,5148.32,5148.32,276
2002/7/25,09:55:00,5146.95,5146.95,5146.95,5146.95,308
2002/7/25,09:56:00,5141.73,5141.73,5141.73,5141.73,326
2002/7/25,09:57:00,5145.45,5145.45,5145.45,5145.45,247
2002/7/25,09:58:00,5138.30,5138.30,5138.30,5138.30,300
2002/7/25,09:59:00,5141.09,5141.09,5141.09,5141.09,268
2002/7/25,10:00:00,5141.42,5141.42,5141.42,5141.42,267
2002/7/25,10:01:00,5147.77,5147.77,5147.77,5147.77,189
2002/7/25,10:02:00,5149.88,5149.88,5149.88,5149.88,248
2002/7/25,10:03:00,5153.59,5153.59,5153.59,5153.59,188
2002/7/25,10:04:00,5153.03,5153.03,5153.03,5153.03,314
2002/7/25,10:05:00,5150.61,5150.61,5150.61,5150.61,217
2002/7/25,10:06:00,5150.89,5150.89,5150.89,5150.89,289
2002/7/25,10:07:00,5151.15,5151.15,5151.15,5151.15,261
2002/7/25,10:08:00,5155.95,5155.95,5155.95,5155.95,276
2002/7/25,10:09:00,5154.83,5154.83,5154.83,5154.83,211
2002/7/25,10:10:00,5154.48,5154.48,5154.48,5154.48,229
2002/7/25,10:11:00,5156.98,5156.98,5156.98,5156.98,186
2002/7/25,10:12:00,5154.16,5154.16,5154.16,5154.16,190
2002/7/25,10:13:00,5148.50,5148.50,5148.50,5148.50,236
2002/7/25,10:14:00,5151.98,5151.98,5151.98,5151.98,315
2002/7/25,10:15:00,5150.68,5150.68,5150.68,5150.68,252
2002/7/25,10:16:00,5142.62,5142.62,5142.62,5142.62,330
2002/7/25,10:17:00,5143.87,5143.87,5143.87,5143.87,275
2002/7/25,10:18:00,5142.63,5142.63,5142.63,5142.63,256
2002/7/25,10:19:00,5143.35,5143.35,5143.35,5143.35,269
2002/7/25,10:20:00,5142.48,5142.48,5142.48,5142.48,264
2002/7/25,10:21:00,5138.73,5138.73,5138.73,5138.73,442
2002/7/25,10:22:00,5133.78,5133.78,5133.78,5133.78,420
2002/7/25,10:23:00,5131.83,5131.83,5131.83,5131.83,214
2002/7/25,10:24:00,5130.07,5130.07,5130.07,5130.07,316
2002/7/25,10:25:00,5126.22,5126.22,5126.22,5126.22,269
2002/7/25,10:26:00,5123.91,5123.91,5123.91,5123.91,462
2002/7/25,10:27:00,5120.73,5120.73,5120.73,5120.73,252
2002/7/25,10:28:00,5120.29,5120.29,5120.29,5120.29,327
2002/7/25,10:29:00,5122.55,5122.55,5122.55,5122.55,249
2002/7/25,10:30:00,5117.80,5117.80,5117.80,5117.80,365
2002/7/25,10:31:00,5123.52,5123.52,5123.52,5123.52,309
2002/7/25,10:32:00,5119.29,5119.29,5119.29,5119.29,235
2002/7/25,10:33:00,5120.52,5120.52,5120.52,5120.52,199
2002/7/25,10:34:00,5115.62,5115.62,5115.62,5115.62,228
2002/7/25,10:35:00,5122.52,5122.52,5122.52,5122.52,226
2002/7/25,10:36:00,5120.62,5120.62,5120.62,5120.62,218
2002/7/25,10:37:00,5122.68,5122.68,5122.68,5122.68,183
2002/7/25,10:38:00,5127.72,5127.72,5127.72,5127.72,181
2002/7/25,10:39:00,5130.33,5130.33,5130.33,5130.33,220
2002/7/25,10:40:00,5130.32,5130.32,5130.32,5130.32,265
2002/7/25,10:41:00,5131.89,5131.89,5131.89,5131.89,201
2002/7/25,10:42:00,5132.07,5132.07,5132.07,5132.07,211
2002/7/25,10:43:00,5130.58,5130.58,5130.58,5130.58,157
2002/7/25,10:44:00,5130.46,5130.46,5130.46,5130.46,181
2002/7/25,10:45:00,5129.45,5129.45,5129.45,5129.45,142
2002/7/25,10:46:00,5133.72,5133.72,5133.72,5133.72,161
2002/7/25,10:47:00,5127.64,5127.64,5127.64,5127.64,146
2002/7/25,10:48:00,5125.10,5125.10,5125.10,5125.10,112
2002/7/25,10:49:00,5123.18,5123.18,5123.18,5123.18,89
2002/7/25,10:50:00,5123.22,5123.22,5123.22,5123.22,177
2002/7/25,10:51:00,5121.31,5121.31,5121.31,5121.31,144
2002/7/25,10:52:00,5120.07,5120.07,5120.07,5120.07,143
2002/7/25,10:53:00,5119.54,5119.54,5119.54,5119.54,138
2002/7/25,10:54:00,5121.32,5121.32,5121.32,5121.32,205
2002/7/25,10:55:00,5122.45,5122.45,5122.45,5122.45,136
2002/7/25,10:56:00,5118.17,5118.17,5118.17,5118.17,170
2002/7/25,10:57:00,5118.53,5118.53,5118.53,5118.53,111
2002/7/25,10:58:00,5121.38,5121.38,5121.38,5121.38,144
2002/7/25,10:59:00,5120.08,5120.08,5120.08,5120.08,111
2002/7/25,11:00:00,5119.43,5119.43,5119.43,5119.43,142
2002/7/25,11:01:00,5116.73,5116.73,5116.73,5116.73,160
2002/7/25,11:02:00,5120.52,5120.52,5120.52,5120.52,134
2002/7/25,11:03:00,5112.97,5112.97,5112.97,5112.97,87
2002/7/25,11:04:00,5117.14,5117.14,5117.14,5117.14,158
2002/7/25,11:05:00,5112.62,5112.62,5112.62,5112.62,116
2002/7/25,11:06:00,5116.53,5116.53,5116.53,5116.53,138
2002/7/25,11:07:00,5115.12,5115.12,5115.12,5115.12,120
2002/7/25,11:08:00,5117.08,5117.08,5117.08,5117.08,131
2002/7/25,11:09:00,5112.52,5112.52,5112.52,5112.52,129
2002/7/25,11:10:00,5117.21,5117.21,5117.21,5117.21,131
2002/7/25,11:11:00,5114.20,5114.20,5114.20,5114.20,171
2002/7/25,11:12:00,5114.20,5114.20,5114.20,5114.20,171
2002/7/25,11:13:00,5115.69,5115.69,5115.69,5115.69,116
2002/7/25,11:14:00,5114.41,5114.41,5114.41,5114.41,135
2002/7/25,11:15:00,5122.02,5122.02,5122.02,5122.02,140
2002/7/25,11:16:00,5115.51,5115.51,5115.51,5115.51,199
2002/7/25,11:17:00,5122.27,5122.27,5122.27,5122.27,118
2002/7/25,11:18:00,5117.81,5117.81,5117.81,5117.81,200
2002/7/25,11:19:00,5120.82,5120.82,5120.82,5120.82,136
2002/7/25,11:20:00,5117.01,5117.01,5117.01,5117.01,168
2002/7/25,11:21:00,5115.37,5115.37,5115.37,5115.37,99
2002/7/25,11:22:00,5116.36,5116.36,5116.36,5116.36,132
2002/7/25,11:23:00,5120.22,5120.22,5120.22,5120.22,75
2002/7/25,11:24:00,5119.33,5119.33,5119.33,5119.33,112
2002/7/25,11:25:00,5119.42,5119.42,5119.42,5119.42,109
2002/7/25,11:26:00,5113.26,5113.26,5113.26,5113.26,177
2002/7/25,11:27:00,5109.96,5109.96,5109.96,5109.96,170
2002/7/25,11:28:00,5107.99,5107.99,5107.99,5107.99,357
2002/7/25,11:29:00,5102.64,5102.64,5102.64,5102.64,203
2002/7/25,11:30:00,5106.52,5106.52,5106.52,5106.52,348
2002/7/25,11:31:00,5102.59,5102.59,5102.59,5102.59,266
2002/7/25,11:32:00,5106.40,5106.40,5106.40,5106.40,335
2002/7/25,11:33:00,5100.24,5100.24,5100.24,5100.24,231
2002/7/25,11:34:00,5099.08,5099.08,5099.08,5099.08,261
2002/7/25,11:35:00,5100.35,5100.35,5100.35,5100.35,235
2002/7/25,11:36:00,5098.86,5098.86,5098.86,5098.86,280
2002/7/25,11:37:00,5096.87,5096.87,5096.87,5096.87,314
2002/7/25,11:38:00,5097.19,5097.19,5097.19,5097.19,194
2002/7/25,11:39:00,5097.90,5097.90,5097.90,5097.90,208
2002/7/25,11:40:00,5097.29,5097.29,5097.29,5097.29,214
2002/7/25,11:41:00,5098.17,5098.17,5098.17,5098.17,130
2002/7/25,11:42:00,5098.07,5098.07,5098.07,5098.07,218
2002/7/25,11:43:00,5099.59,5099.59,5099.59,5099.59,147
2002/7/25,11:44:00,5098.50,5098.50,5098.50,5098.50,245
2002/7/25,11:45:00,5098.71,5098.71,5098.71,5098.71,120
2002/7/25,11:46:00,5099.04,5099.04,5099.04,5099.04,135
2002/7/25,11:47:00,5100.54,5100.54,5100.54,5100.54,110
2002/7/25,11:48:00,5101.63,5101.63,5101.63,5101.63,161
2002/7/25,11:49:00,5102.48,5102.48,5102.48,5102.48,104
2002/7/25,11:50:00,5104.49,5104.49,5104.49,5104.49,183
2002/7/25,11:51:00,5104.87,5104.87,5104.87,5104.87,117
2002/7/25,11:52:00,5103.97,5103.97,5103.97,5103.97,166
2002/7/25,11:53:00,5106.23,5106.23,5106.23,5106.23,114
2002/7/25,11:54:00,5107.44,5107.44,5107.44,5107.44,171
2002/7/25,11:55:00,5105.92,5105.92,5105.92,5105.92,157
2002/7/25,11:56:00,5107.16,5107.16,5107.16,5107.16,177
2002/7/25,11:57:00,5109.03,5109.03,5109.03,5109.03,129
2002/7/25,11:58:00,5109.23,5109.23,5109.23,5109.23,192
2002/7/25,11:59:00,5113.50,5113.50,5113.50,5113.50,129
2002/7/25,12:00:00,5109.18,5109.18,5109.18,5109.18,221
2002/7/25,12:01:00,5108.96,5108.96,5108.96,5108.96,142
2002/7/25,12:02:00,5106.16,5106.16,5106.16,5106.16,129
2002/7/25,12:03:00,5106.34,5106.34,5106.34,5106.34,113
2002/7/25,12:04:00,5105.30,5105.30,5105.30,5105.30,114
2002/7/25,12:05:00,5103.68,5103.68,5103.68,5103.68,163
2002/7/25,12:06:00,5104.83,5104.83,5104.83,5104.83,98
2002/7/25,12:07:00,5102.95,5102.95,5102.95,5102.95,139
2002/7/25,12:08:00,5100.62,5100.62,5100.62,5100.62,148
2002/7/25,12:09:00,5098.29,5098.29,5098.29,5098.29,111
2002/7/25,12:10:00,5099.16,5099.16,5099.16,5099.16,154
2002/7/25,12:11:00,5098.44,5098.44,5098.44,5098.44,130
2002/7/25,12:12:00,5091.94,5091.94,5091.94,5091.94,200
2002/7/25,12:13:00,5085.32,5085.32,5085.32,5085.32,192
2002/7/25,12:14:00,5083.65,5083.65,5083.65,5083.65,230
2002/7/25,12:15:00,5080.14,5080.14,5080.14,5080.14,294
2002/7/25,12:16:00,5078.82,5078.82,5078.82,5078.82,306
2002/7/25,12:17:00,5078.06,5078.06,5078.06,5078.06,227
2002/7/25,12:18:00,5077.96,5077.96,5077.96,5077.96,242
2002/7/25,12:19:00,5082.71,5082.71,5082.71,5082.71,201
2002/7/25,12:20:00,5079.78,5079.78,5079.78,5079.78,287
2002/7/25,12:21:00,5086.82,5086.82,5086.82,5086.82,200
2002/7/25,12:22:00,5090.08,5090.08,5090.08,5090.08,320
2002/7/25,12:23:00,5091.32,5091.32,5091.32,5091.32,153
2002/7/25,12:24:00,5091.44,5091.44,5091.44,5091.44,180
2002/7/25,12:25:00,5095.25,5095.25,5095.25,5095.25,137
2002/7/25,12:26:00,5094.06,5094.06,5094.06,5094.06,166
2002/7/25,12:27:00,5094.56,5094.56,5094.56,5094.56,96
2002/7/25,12:28:00,5095.26,5095.26,5095.26,5095.26,119
2002/7/25,12:29:00,5094.94,5094.94,5094.94,5094.94,86
2002/7/25,12:30:00,5092.02,5092.02,5092.02,5092.02,129
2002/7/25,12:31:00,5093.85,5093.85,5093.85,5093.85,82
2002/7/25,12:32:00,5094.44,5094.44,5094.44,5094.44,111
2002/7/25,12:33:00,5096.18,5096.18,5096.18,5096.18,157
2002/7/25,12:34:00,5097.34,5097.34,5097.34,5097.34,132
2002/7/25,12:35:00,5097.28,5097.28,5097.28,5097.28,97
2002/7/25,12:36:00,5098.52,5098.52,5098.52,5098.52,128
2002/7/25,12:37:00,5099.00,5099.00,5099.00,5099.00,96
2002/7/25,12:38:00,5094.54,5094.54,5094.54,5094.54,117
2002/7/25,12:39:00,5098.35,5098.35,5098.35,5098.35,107
2002/7/25,12:40:00,5098.60,5098.60,5098.60,5098.60,116
2002/7/25,12:41:00,5096.66,5096.66,5096.66,5096.66,113
2002/7/25,12:42:00,5090.02,5090.02,5090.02,5090.02,141
2002/7/25,12:43:00,5093.21,5093.21,5093.21,5093.21,130
2002/7/25,12:44:00,5092.43,5092.43,5092.43,5092.43,163
2002/7/25,12:45:00,5091.05,5091.05,5091.05,5091.05,134
2002/7/25,12:46:00,5089.33,5089.33,5089.33,5089.33,161
2002/7/25,12:47:00,5090.18,5090.18,5090.18,5090.18,122
2002/7/25,12:48:00,5085.28,5085.28,5085.28,5085.28,116
2002/7/25,12:49:00,5087.75,5087.75,5087.75,5087.75,115
2002/7/25,12:50:00,5087.95,5087.95,5087.95,5087.95,134
2002/7/25,12:51:00,5079.70,5079.70,5079.70,5079.70,124
2002/7/25,12:52:00,5081.08,5081.08,5081.08,5081.08,166
2002/7/25,12:53:00,5085.80,5085.80,5085.80,5085.80,108
2002/7/25,12:54:00,5081.12,5081.12,5081.12,5081.12,166
2002/7/25,12:55:00,5079.34,5079.34,5079.34,5079.34,134
2002/7/25,12:56:00,5078.61,5078.61,5078.61,5078.61,161
2002/7/25,12:57:00,5076.62,5076.62,5076.62,5076.62,151
2002/7/25,12:58:00,5076.41,5076.41,5076.41,5076.41,164
2002/7/25,12:59:00,5073.83,5073.83,5073.83,5073.83,160
2002/7/25,13:00:00,5072.12,5072.12,5072.12,5072.12,206
2002/7/25,13:01:00,5072.53,5072.53,5072.53,5072.53,173
2002/7/25,13:02:00,5069.22,5069.22,5069.22,5069.22,195
2002/7/25,13:03:00,5069.78,5069.78,5069.78,5069.78,187
2002/7/25,13:04:00,5069.46,5069.46,5069.46,5069.46,221
2002/7/25,13:05:00,5068.96,5068.96,5068.96,5068.96,173
2002/7/25,13:06:00,5073.77,5073.77,5073.77,5073.77,230
2002/7/25,13:07:00,5069.25,5069.25,5069.25,5069.25,155
2002/7/25,13:08:00,5069.71,5069.71,5069.71,5069.71,192
2002/7/25,13:09:00,5070.11,5070.11,5070.11,5070.11,185
2002/7/25,13:10:00,5070.70,5070.70,5070.70,5070.70,203
2002/7/25,13:11:00,5067.98,5067.98,5067.98,5067.98,156
2002/7/25,13:12:00,5068.52,5068.52,5068.52,5068.52,258
2002/7/25,13:13:00,5065.25,5065.25,5065.25,5065.25,141
2002/7/25,13:14:00,5063.32,5063.32,5063.32,5063.32,279
2002/7/25,13:15:00,5059.45,5059.45,5059.45,5059.45,296
2002/7/25,13:16:00,5051.57,5051.57,5051.57,5051.57,572
2002/7/25,13:17:00,5047.17,5047.17,5047.17,5047.17,425
2002/7/25,13:18:00,5045.69,5045.69,5045.69,5045.69,531
2002/7/25,13:19:00,5043.39,5043.39,5043.39,5043.39,384
2002/7/25,13:20:00,5047.70,5047.70,5047.70,5047.70,552
2002/7/25,13:21:00,5044.03,5044.03,5044.03,5044.03,336
2002/7/25,13:22:00,5043.04,5043.04,5043.04,5043.04,407
2002/7/25,13:23:00,5044.53,5044.53,5044.53,5044.53,409
2002/7/25,13:24:00,5043.37,5043.37,5043.37,5043.37,414
2002/7/25,13:25:00,5045.50,5045.50,5045.50,5045.50,390
2002/7/25,13:26:00,5045.50,5045.50,5045.50,5045.50,775
2002/7/25,13:27:00,5045.50,5045.50,5045.50,5045.50,0
2002/7/25,13:28:00,5045.50,5045.50,5045.50,5045.50,0
2002/7/25,13:29:00,5045.50,5045.50,5045.50,5045.50,0
2002/7/25,13:30:00,5045.07,5045.07,5045.07,5045.07,2078
2002/7/26,09:00:00,5045.07,5045.07,5045.07,5045.07,0
2002/7/26,09:01:00,4902.50,4902.50,4902.50,4902.50,0
2002/7/26,09:02:00,4901.88,4901.88,4901.88,4901.88,3165
2002/7/26,09:03:00,4901.45,4901.45,4901.45,4901.45,583
2002/7/26,09:04:00,4900.83,4900.83,4900.83,4900.83,807
2002/7/26,09:05:00,4906.06,4906.06,4906.06,4906.06,635
2002/7/26,09:06:00,4908.20,4908.20,4908.20,4908.20,722
2002/7/26,09:07:00,4914.36,4914.36,4914.36,4914.36,514
2002/7/26,09:08:00,4916.41,4916.41,4916.41,4916.41,702
2002/7/26,09:09:00,4914.94,4914.94,4914.94,4914.94,548
2002/7/26,09:10:00,4914.51,4914.51,4914.51,4914.51,881
2002/7/26,09:11:00,4911.49,4911.49,4911.49,4911.49,531
2002/7/26,09:12:00,4909.01,4909.01,4909.01,4909.01,738
2002/7/26,09:13:00,4906.93,4906.93,4906.93,4906.93,405
2002/7/26,09:14:00,4903.07,4903.07,4903.07,4903.07,586
2002/7/26,09:15:00,4899.77,4899.77,4899.77,4899.77,477
2002/7/26,09:16:00,4898.24,4898.24,4898.24,4898.24,499
2002/7/26,09:17:00,4894.45,4894.45,4894.45,4894.45,385
2002/7/26,09:18:00,4893.43,4893.43,4893.43,4893.43,550
2002/7/26,09:19:00,4888.11,4888.11,4888.11,4888.11,377
2002/7/26,09:20:00,4886.00,4886.00,4886.00,4886.00,504
2002/7/26,09:21:00,4881.80,4881.80,4881.80,4881.80,395
2002/7/26,09:22:00,4879.77,4879.77,4879.77,4879.77,510
2002/7/26,09:23:00,4874.55,4874.55,4874.55,4874.55,340
2002/7/26,09:24:00,4873.42,4873.42,4873.42,4873.42,497
2002/7/26,09:25:00,4871.05,4871.05,4871.05,4871.05,343
2002/7/26,09:26:00,4868.69,4868.69,4868.69,4868.69,489
2002/7/26,09:27:00,4867.58,4867.58,4867.58,4867.58,298
2002/7/26,09:28:00,4867.15,4867.15,4867.15,4867.15,495
2002/7/26,09:29:00,4862.75,4862.75,4862.75,4862.75,280
2002/7/26,09:30:00,4864.01,4864.01,4864.01,4864.01,479
2002/7/26,09:31:00,4862.85,4862.85,4862.85,4862.85,252
2002/7/26,09:32:00,4867.07,4867.07,4867.07,4867.07,294
2002/7/26,09:33:00,4868.64,4868.64,4868.64,4868.64,253
2002/7/26,09:34:00,4872.68,4872.68,4872.68,4872.68,324
2002/7/26,09:35:00,4877.95,4877.95,4877.95,4877.95,251
2002/7/26,09:36:00,4882.20,4882.20,4882.20,4882.20,362
2002/7/26,09:37:00,4886.80,4886.80,4886.80,4886.80,241
2002/7/26,09:38:00,4888.56,4888.56,4888.56,4888.56,385
2002/7/26,09:39:00,4891.33,4891.33,4891.33,4891.33,247
2002/7/26,09:40:00,4890.97,4890.97,4890.97,4890.97,293
2002/7/26,09:41:00,4893.29,4893.29,4893.29,4893.29,236
2002/7/26,09:42:00,4895.37,4895.37,4895.37,4895.37,324
2002/7/26,09:43:00,4896.01,4896.01,4896.01,4896.01,198
2002/7/26,09:44:00,4897.44,4897.44,4897.44,4897.44,354
2002/7/26,09:45:00,4898.16,4898.16,4898.16,4898.16,185
2002/7/26,09:46:00,4898.20,4898.20,4898.20,4898.20,270
2002/7/26,09:47:00,4898.76,4898.76,4898.76,4898.76,201
2002/7/26,09:48:00,4897.82,4897.82,4897.82,4897.82,283
2002/7/26,09:49:00,4899.18,4899.18,4899.18,4899.18,179
2002/7/26,09:50:00,4900.45,4900.45,4900.45,4900.45,229
2002/7/26,09:51:00,4901.39,4901.39,4901.39,4901.39,165
2002/7/26,09:52:00,4902.42,4902.42,4902.42,4902.42,255
2002/7/26,09:53:00,4902.63,4902.63,4902.63,4902.63,166
2002/7/26,09:54:00,4902.40,4902.40,4902.40,4902.40,222
2002/7/26,09:55:00,4901.45,4901.45,4901.45,4901.45,147
2002/7/26,09:56:00,4902.03,4902.03,4902.03,4902.03,180
2002/7/26,09:57:00,4901.78,4901.78,4901.78,4901.78,119
2002/7/26,09:58:00,4900.27,4900.27,4900.27,4900.27,168
2002/7/26,09:59:00,4897.52,4897.52,4897.52,4897.52,114
2002/7/26,10:00:00,4896.64,4896.64,4896.64,4896.64,152
2002/7/26,10:01:00,4894.95,4894.95,4894.95,4894.95,102
2002/7/26,10:02:00,4892.37,4892.37,4892.37,4892.37,171
2002/7/26,10:03:00,4891.22,4891.22,4891.22,4891.22,102
2002/7/26,10:04:00,4887.46,4887.46,4887.46,4887.46,228
2002/7/26,10:05:00,4887.68,4887.68,4887.68,4887.68,197
2002/7/26,10:06:00,4885.93,4885.93,4885.93,4885.93,246
2002/7/26,10:07:00,4884.17,4884.17,4884.17,4884.17,139
2002/7/26,10:08:00,4883.54,4883.54,4883.54,4883.54,206
2002/7/26,10:09:00,4880.52,4880.52,4880.52,4880.52,141
2002/7/26,10:10:00,4880.41,4880.41,4880.41,4880.41,145
2002/7/26,10:11:00,4881.90,4881.90,4881.90,4881.90,137
2002/7/26,10:12:00,4882.05,4882.05,4882.05,4882.05,237
2002/7/26,10:13:00,4880.80,4880.80,4880.80,4880.80,126
2002/7/26,10:14:00,4885.51,4885.51,4885.51,4885.51,166
2002/7/26,10:15:00,4881.01,4881.01,4881.01,4881.01,143
2002/7/26,10:16:00,4883.58,4883.58,4883.58,4883.58,144
2002/7/26,10:17:00,4880.54,4880.54,4880.54,4880.54,96
2002/7/26,10:18:00,4880.96,4880.96,4880.96,4880.96,149
2002/7/26,10:19:00,4879.32,4879.32,4879.32,4879.32,110
2002/7/26,10:20:00,4881.17,4881.17,4881.17,4881.17,147
2002/7/26,10:21:00,4879.55,4879.55,4879.55,4879.55,103
2002/7/26,10:22:00,4878.70,4878.70,4878.70,4878.70,145
2002/7/26,10:23:00,4876.19,4876.19,4876.19,4876.19,95
2002/7/26,10:24:00,4876.47,4876.47,4876.47,4876.47,164
2002/7/26,10:25:00,4874.00,4874.00,4874.00,4874.00,95
2002/7/26,10:26:00,4873.82,4873.82,4873.82,4873.82,170
2002/7/26,10:27:00,4872.58,4872.58,4872.58,4872.58,85
2002/7/26,10:28:00,4874.68,4874.68,4874.68,4874.68,134
2002/7/26,10:29:00,4873.51,4873.51,4873.51,4873.51,88
2002/7/26,10:30:00,4875.11,4875.11,4875.11,4875.11,184
2002/7/26,10:31:00,4873.03,4873.03,4873.03,4873.03,121
2002/7/26,10:32:00,4874.77,4874.77,4874.77,4874.77,172
2002/7/26,10:33:00,4872.53,4872.53,4872.53,4872.53,111
2002/7/26,10:34:00,4871.45,4871.45,4871.45,4871.45,172
2002/7/26,10:35:00,4870.84,4870.84,4870.84,4870.84,152
2002/7/26,10:36:00,4869.97,4869.97,4869.97,4869.97,162
2002/7/26,10:37:00,4870.80,4870.80,4870.80,4870.80,99
2002/7/26,10:38:00,4869.87,4869.87,4869.87,4869.87,150
2002/7/26,10:39:00,4868.94,4868.94,4868.94,4868.94,87
2002/7/26,10:40:00,4867.85,4867.85,4867.85,4867.85,146
2002/7/26,10:41:00,4865.97,4865.97,4865.97,4865.97,118
2002/7/26,10:42:00,4864.05,4864.05,4864.05,4864.05,132
2002/7/26,10:43:00,4863.67,4863.67,4863.67,4863.67,146
2002/7/26,10:44:00,4863.11,4863.11,4863.11,4863.11,203
2002/7/26,10:45:00,4862.08,4862.08,4862.08,4862.08,193
2002/7/26,10:46:00,4860.47,4860.47,4860.47,4860.47,207
2002/7/26,10:47:00,4859.61,4859.61,4859.61,4859.61,153
2002/7/26,10:48:00,4862.78,4862.78,4862.78,4862.78,245
2002/7/26,10:49:00,4860.44,4860.44,4860.44,4860.44,132
2002/7/26,10:50:00,4859.47,4859.47,4859.47,4859.47,259
2002/7/26,10:51:00,4857.59,4857.59,4857.59,4857.59,214
2002/7/26,10:52:00,4857.15,4857.15,4857.15,4857.15,188
2002/7/26,10:53:00,4855.94,4855.94,4855.94,4855.94,114
2002/7/26,10:54:00,4855.73,4855.73,4855.73,4855.73,165
2002/7/26,10:55:00,4854.31,4854.31,4854.31,4854.31,125
2002/7/26,10:56:00,4857.44,4857.44,4857.44,4857.44,192
2002/7/26,10:57:00,4855.39,4855.39,4855.39,4855.39,139
2002/7/26,10:58:00,4853.43,4853.43,4853.43,4853.43,183
2002/7/26,10:59:00,4852.65,4852.65,4852.65,4852.65,99
2002/7/26,11:00:00,4851.11,4851.11,4851.11,4851.11,204
2002/7/26,11:01:00,4850.45,4850.45,4850.45,4850.45,132
2002/7/26,11:02:00,4849.37,4849.37,4849.37,4849.37,182
2002/7/26,11:03:00,4846.78,4846.78,4846.78,4846.78,112
2002/7/26,11:04:00,4847.50,4847.50,4847.50,4847.50,175
2002/7/26,11:05:00,4845.73,4845.73,4845.73,4845.73,114
2002/7/26,11:06:00,4846.04,4846.04,4846.04,4846.04,215
2002/7/26,11:07:00,4844.50,4844.50,4844.50,4844.50,116
2002/7/26,11:08:00,4843.29,4843.29,4843.29,4843.29,402
2002/7/26,11:09:00,4842.91,4842.91,4842.91,4842.91,154
2002/7/26,11:10:00,4842.62,4842.62,4842.62,4842.62,250
2002/7/26,11:11:00,4840.00,4840.00,4840.00,4840.00,143
2002/7/26,11:12:00,4840.76,4840.76,4840.76,4840.76,245
2002/7/26,11:13:00,4839.39,4839.39,4839.39,4839.39,189
2002/7/26,11:14:00,4838.33,4838.33,4838.33,4838.33,292
2002/7/26,11:15:00,4836.19,4836.19,4836.19,4836.19,196
2002/7/26,11:16:00,4835.01,4835.01,4835.01,4835.01,203
2002/7/26,11:17:00,4833.59,4833.59,4833.59,4833.59,149
2002/7/26,11:18:00,4832.67,4832.67,4832.67,4832.67,177
2002/7/26,11:19:00,4833.39,4833.39,4833.39,4833.39,139
2002/7/26,11:20:00,4833.52,4833.52,4833.52,4833.52,154
2002/7/26,11:21:00,4834.28,4834.28,4834.28,4834.28,110
2002/7/26,11:22:00,4834.71,4834.71,4834.71,4834.71,137
2002/7/26,11:23:00,4837.22,4837.22,4837.22,4837.22,91
2002/7/26,11:24:00,4836.48,4836.48,4836.48,4836.48,148
2002/7/26,11:25:00,4838.87,4838.87,4838.87,4838.87,120
2002/7/26,11:26:00,4839.23,4839.23,4839.23,4839.23,111
2002/7/26,11:27:00,4842.37,4842.37,4842.37,4842.37,106
2002/7/26,11:28:00,4842.12,4842.12,4842.12,4842.12,146
2002/7/26,11:29:00,4841.20,4841.20,4841.20,4841.20,77
2002/7/26,11:30:00,4841.87,4841.87,4841.87,4841.87,138
2002/7/26,11:31:00,4843.03,4843.03,4843.03,4843.03,55
2002/7/26,11:32:00,4842.98,4842.98,4842.98,4842.98,100
2002/7/26,11:33:00,4844.45,4844.45,4844.45,4844.45,64
2002/7/26,11:34:00,4843.62,4843.62,4843.62,4843.62,77
2002/7/26,11:35:00,4844.45,4844.45,4844.45,4844.45,71
2002/7/26,11:36:00,4843.13,4843.13,4843.13,4843.13,85
2002/7/26,11:37:00,4847.45,4847.45,4847.45,4847.45,65
2002/7/26,11:38:00,4846.76,4846.76,4846.76,4846.76,92
2002/7/26,11:39:00,4846.54,4846.54,4846.54,4846.54,56
2002/7/26,11:40:00,4846.91,4846.91,4846.91,4846.91,89
2002/7/26,11:41:00,4847.51,4847.51,4847.51,4847.51,66
2002/7/26,11:42:00,4852.20,4852.20,4852.20,4852.20,97
2002/7/26,11:43:00,4851.10,4851.10,4851.10,4851.10,75
2002/7/26,11:44:00,4851.11,4851.11,4851.11,4851.11,85
2002/7/26,11:45:00,4851.84,4851.84,4851.84,4851.84,68
2002/7/26,11:46:00,4851.90,4851.90,4851.90,4851.90,77
2002/7/26,11:47:00,4852.61,4852.61,4852.61,4852.61,59
2002/7/26,11:48:00,4853.07,4853.07,4853.07,4853.07,83
2002/7/26,11:49:00,4853.28,4853.28,4853.28,4853.28,76
2002/7/26,11:50:00,4853.04,4853.04,4853.04,4853.04,95
2002/7/26,11:51:00,4855.40,4855.40,4855.40,4855.40,59
2002/7/26,11:52:00,4854.15,4854.15,4854.15,4854.15,92
2002/7/26,11:53:00,4854.86,4854.86,4854.86,4854.86,56
2002/7/26,11:54:00,4855.51,4855.51,4855.51,4855.51,76
2002/7/26,11:55:00,4856.26,4856.26,4856.26,4856.26,46
2002/7/26,11:56:00,4856.22,4856.22,4856.22,4856.22,88
2002/7/26,11:57:00,4856.83,4856.83,4856.83,4856.83,67
2002/7/26,11:58:00,4856.12,4856.12,4856.12,4856.12,86
2002/7/26,11:59:00,4855.81,4855.81,4855.81,4855.81,65
2002/7/26,12:00:00,4855.75,4855.75,4855.75,4855.75,108
2002/7/26,12:01:00,4857.90,4857.90,4857.90,4857.90,57
2002/7/26,12:02:00,4857.37,4857.37,4857.37,4857.37,95
2002/7/26,12:03:00,4856.87,4856.87,4856.87,4856.87,59
2002/7/26,12:04:00,4857.17,4857.17,4857.17,4857.17,83
2002/7/26,12:05:00,4856.49,4856.49,4856.49,4856.49,48
2002/7/26,12:06:00,4856.53,4856.53,4856.53,4856.53,74
2002/7/26,12:07:00,4856.09,4856.09,4856.09,4856.09,48
2002/7/26,12:08:00,4855.07,4855.07,4855.07,4855.07,69
2002/7/26,12:09:00,4856.63,4856.63,4856.63,4856.63,48
2002/7/26,12:10:00,4855.27,4855.27,4855.27,4855.27,67
2002/7/26,12:11:00,4854.71,4854.71,4854.71,4854.71,61
2002/7/26,12:12:00,4852.05,4852.05,4852.05,4852.05,92
2002/7/26,12:13:00,4850.79,4850.79,4850.79,4850.79,54
2002/7/26,12:14:00,4855.11,4855.11,4855.11,4855.11,144
2002/7/26,12:15:00,4851.27,4851.27,4851.27,4851.27,87
2002/7/26,12:16:00,4849.23,4849.23,4849.23,4849.23,118
2002/7/26,12:17:00,4849.65,4849.65,4849.65,4849.65,65
2002/7/26,12:18:00,4846.83,4846.83,4846.83,4846.83,81
2002/7/26,12:19:00,4845.91,4845.91,4845.91,4845.91,59
2002/7/26,12:20:00,4844.52,4844.52,4844.52,4844.52,112
2002/7/26,12:21:00,4842.47,4842.47,4842.47,4842.47,105
2002/7/26,12:22:00,4843.21,4843.21,4843.21,4843.21,121
2002/7/26,12:23:00,4847.22,4847.22,4847.22,4847.22,90
2002/7/26,12:24:00,4842.82,4842.82,4842.82,4842.82,122
2002/7/26,12:25:00,4845.04,4845.04,4845.04,4845.04,47
2002/7/26,12:26:00,4844.73,4844.73,4844.73,4844.73,167
2002/7/26,12:27:00,4842.48,4842.48,4842.48,4842.48,73
2002/7/26,12:28:00,4841.61,4841.61,4841.61,4841.61,117
2002/7/26,12:29:00,4840.80,4840.80,4840.80,4840.80,70
2002/7/26,12:30:00,4841.60,4841.60,4841.60,4841.60,104
2002/7/26,12:31:00,4839.80,4839.80,4839.80,4839.80,79
2002/7/26,12:32:00,4840.42,4840.42,4840.42,4840.42,113
2002/7/26,12:33:00,4840.19,4840.19,4840.19,4840.19,56
2002/7/26,12:34:00,4841.11,4841.11,4841.11,4841.11,137
2002/7/26,12:35:00,4839.12,4839.12,4839.12,4839.12,85
2002/7/26,12:36:00,4840.35,4840.35,4840.35,4840.35,117
2002/7/26,12:37:00,4838.50,4838.50,4838.50,4838.50,73
2002/7/26,12:38:00,4839.90,4839.90,4839.90,4839.90,111
2002/7/26,12:39:00,4839.40,4839.40,4839.40,4839.40,57
2002/7/26,12:40:00,4838.74,4838.74,4838.74,4838.74,121
2002/7/26,12:41:00,4839.08,4839.08,4839.08,4839.08,72
2002/7/26,12:42:00,4837.94,4837.94,4837.94,4837.94,143
2002/7/26,12:43:00,4840.25,4840.25,4840.25,4840.25,66
2002/7/26,12:44:00,4838.25,4838.25,4838.25,4838.25,111
2002/7/26,12:45:00,4837.15,4837.15,4837.15,4837.15,71
2002/7/26,12:46:00,4836.20,4836.20,4836.20,4836.20,104
2002/7/26,12:47:00,4835.77,4835.77,4835.77,4835.77,66
2002/7/26,12:48:00,4835.30,4835.30,4835.30,4835.30,97
2002/7/26,12:49:00,4834.76,4834.76,4834.76,4834.76,71
2002/7/26,12:50:00,4835.12,4835.12,4835.12,4835.12,135
2002/7/26,12:51:00,4833.51,4833.51,4833.51,4833.51,78
2002/7/26,12:52:00,4832.00,4832.00,4832.00,4832.00,170
2002/7/26,12:53:00,4830.90,4830.90,4830.90,4830.90,107
2002/7/26,12:54:00,4830.65,4830.65,4830.65,4830.65,183
2002/7/26,12:55:00,4829.45,4829.45,4829.45,4829.45,111
2002/7/26,12:56:00,4829.53,4829.53,4829.53,4829.53,199
2002/7/26,12:57:00,4829.66,4829.66,4829.66,4829.66,118
2002/7/26,12:58:00,4829.62,4829.62,4829.62,4829.62,149
2002/7/26,12:59:00,4828.51,4828.51,4828.51,4828.51,143
2002/7/26,13:00:00,4830.75,4830.75,4830.75,4830.75,161
2002/7/26,13:01:00,4831.36,4831.36,4831.36,4831.36,131
2002/7/26,13:02:00,4832.35,4832.35,4832.35,4832.35,158
2002/7/26,13:03:00,4834.25,4834.25,4834.25,4834.25,91
2002/7/26,13:04:00,4834.10,4834.10,4834.10,4834.10,132
2002/7/26,13:05:00,4836.31,4836.31,4836.31,4836.31,90
2002/7/26,13:06:00,4837.66,4837.66,4837.66,4837.66,165
2002/7/26,13:07:00,4838.28,4838.28,4838.28,4838.28,110
2002/7/26,13:08:00,4838.79,4838.79,4838.79,4838.79,146
2002/7/26,13:09:00,4841.15,4841.15,4841.15,4841.15,88
2002/7/26,13:10:00,4839.67,4839.67,4839.67,4839.67,156
2002/7/26,13:11:00,4840.43,4840.43,4840.43,4840.43,106
2002/7/26,13:12:00,4839.16,4839.16,4839.16,4839.16,143
2002/7/26,13:13:00,4840.74,4840.74,4840.74,4840.74,108
2002/7/26,13:14:00,4842.33,4842.33,4842.33,4842.33,126
2002/7/26,13:15:00,4845.60,4845.60,4845.60,4845.60,100
2002/7/26,13:16:00,4845.31,4845.31,4845.31,4845.31,159
2002/7/26,13:17:00,4847.51,4847.51,4847.51,4847.51,105
2002/7/26,13:18:00,4848.84,4848.84,4848.84,4848.84,164
2002/7/26,13:19:00,4847.87,4847.87,4847.87,4847.87,129
2002/7/26,13:20:00,4847.12,4847.12,4847.12,4847.12,213
2002/7/26,13:21:00,4849.08,4849.08,4849.08,4849.08,149
2002/7/26,13:22:00,4852.49,4852.49,4852.49,4852.49,257
2002/7/26,13:23:00,4854.58,4854.58,4854.58,4854.58,152
2002/7/26,13:24:00,4852.81,4852.81,4852.81,4852.81,317
2002/7/26,13:25:00,4854.21,4854.21,4854.21,4854.21,238
2002/7/26,13:26:00,4854.25,4854.25,4854.25,4854.25,434
2002/7/26,13:27:00,4854.25,4854.25,4854.25,4854.25,0
2002/7/26,13:28:00,4854.25,4854.25,4854.25,4854.25,0
2002/7/26,13:29:00,4854.25,4854.25,4854.25,4854.25,0
2002/7/26,13:30:00,4855.34,4855.34,4855.34,4855.34,1301
2002/7/29,09:00:00,4855.34,4855.34,4855.34,4855.34,0
2002/7/29,09:01:00,4826.82,4826.82,4826.82,4826.82,0
2002/7/29,09:02:00,4831.38,4831.38,4831.38,4831.38,3099
2002/7/29,09:03:00,4832.97,4832.97,4832.97,4832.97,413
2002/7/29,09:04:00,4835.60,4835.60,4835.60,4835.60,784
2002/7/29,09:05:00,4837.33,4837.33,4837.33,4837.33,538
2002/7/29,09:06:00,4838.91,4838.91,4838.91,4838.91,600
2002/7/29,09:07:00,4839.49,4839.49,4839.49,4839.49,405
2002/7/29,09:08:00,4840.01,4840.01,4840.01,4840.01,523
2002/7/29,09:09:00,4839.20,4839.20,4839.20,4839.20,376
2002/7/29,09:10:00,4835.25,4835.25,4835.25,4835.25,429
2002/7/29,09:11:00,4827.77,4827.77,4827.77,4827.77,345
2002/7/29,09:12:00,4821.65,4821.65,4821.65,4821.65,373
2002/7/29,09:13:00,4813.75,4813.75,4813.75,4813.75,327
2002/7/29,09:14:00,4809.64,4809.64,4809.64,4809.64,414
2002/7/29,09:15:00,4803.46,4803.46,4803.46,4803.46,286
2002/7/29,09:16:00,4799.12,4799.12,4799.12,4799.12,355
2002/7/29,09:17:00,4796.45,4796.45,4796.45,4796.45,336
2002/7/29,09:18:00,4797.14,4797.14,4797.14,4797.14,450
2002/7/29,09:19:00,4801.30,4801.30,4801.30,4801.30,356
2002/7/29,09:20:00,4804.35,4804.35,4804.35,4804.35,486
2002/7/29,09:21:00,4814.56,4814.56,4814.56,4814.56,421
2002/7/29,09:22:00,4817.70,4817.70,4817.70,4817.70,511
2002/7/29,09:23:00,4823.72,4823.72,4823.72,4823.72,316
2002/7/29,09:24:00,4826.43,4826.43,4826.43,4826.43,421
2002/7/29,09:25:00,4829.61,4829.61,4829.61,4829.61,274
2002/7/29,09:26:00,4830.22,4830.22,4830.22,4830.22,401
2002/7/29,09:27:00,4832.79,4832.79,4832.79,4832.79,244
2002/7/29,09:28:00,4832.20,4832.20,4832.20,4832.20,302
2002/7/29,09:29:00,4831.67,4831.67,4831.67,4831.67,177
2002/7/29,09:30:00,4832.30,4832.30,4832.30,4832.30,229
2002/7/29,09:31:00,4833.10,4833.10,4833.10,4833.10,169
2002/7/29,09:32:00,4833.26,4833.26,4833.26,4833.26,234
2002/7/29,09:33:00,4835.24,4835.24,4835.24,4835.24,132
2002/7/29,09:34:00,4836.88,4836.88,4836.88,4836.88,278
2002/7/29,09:35:00,4839.89,4839.89,4839.89,4839.89,185
2002/7/29,09:36:00,4840.74,4840.74,4840.74,4840.74,275
2002/7/29,09:37:00,4845.20,4845.20,4845.20,4845.20,199
2002/7/29,09:38:00,4846.62,4846.62,4846.62,4846.62,275
2002/7/29,09:39:00,4851.73,4851.73,4851.73,4851.73,222
2002/7/29,09:40:00,4852.34,4852.34,4852.34,4852.34,357
2002/7/29,09:41:00,4855.99,4855.99,4855.99,4855.99,267
2002/7/29,09:42:00,4856.47,4856.47,4856.47,4856.47,358
2002/7/29,09:43:00,4858.83,4858.83,4858.83,4858.83,251
2002/7/29,09:44:00,4859.93,4859.93,4859.93,4859.93,401
2002/7/29,09:45:00,4863.01,4863.01,4863.01,4863.01,229
2002/7/29,09:46:00,4863.89,4863.89,4863.89,4863.89,359
2002/7/29,09:47:00,4864.39,4864.39,4864.39,4864.39,228
2002/7/29,09:48:00,4867.02,4867.02,4867.02,4867.02,378
2002/7/29,09:49:00,4867.12,4867.12,4867.12,4867.12,250
2002/7/29,09:50:00,4864.90,4864.90,4864.90,4864.90,429
2002/7/29,09:51:00,4863.70,4863.70,4863.70,4863.70,246
2002/7/29,09:52:00,4862.74,4862.74,4862.74,4862.74,329
2002/7/29,09:53:00,4860.83,4860.83,4860.83,4860.83,240
2002/7/29,09:54:00,4857.82,4857.82,4857.82,4857.82,328
2002/7/29,09:55:00,4857.59,4857.59,4857.59,4857.59,218
2002/7/29,09:56:00,4855.96,4855.96,4855.96,4855.96,419
2002/7/29,09:57:00,4858.40,4858.40,4858.40,4858.40,182
2002/7/29,09:58:00,4856.85,4856.85,4856.85,4856.85,281
2002/7/29,09:59:00,4860.89,4860.89,4860.89,4860.89,183
2002/7/29,10:00:00,4861.72,4861.72,4861.72,4861.72,233
2002/7/29,10:01:00,4866.46,4866.46,4866.46,4866.46,192
2002/7/29,10:02:00,4869.08,4869.08,4869.08,4869.08,333
2002/7/29,10:03:00,4875.04,4875.04,4875.04,4875.04,372
2002/7/29,10:04:00,4879.89,4879.89,4879.89,4879.89,391
2002/7/29,10:05:00,4883.60,4883.60,4883.60,4883.60,330
2002/7/29,10:06:00,4885.70,4885.70,4885.70,4885.70,473
2002/7/29,10:07:00,4893.40,4893.40,4893.40,4893.40,362
2002/7/29,10:08:00,4896.48,4896.48,4896.48,4896.48,599
2002/7/29,10:09:00,4899.71,4899.71,4899.71,4899.71,373
2002/7/29,10:10:00,4902.10,4902.10,4902.10,4902.10,442
2002/7/29,10:11:00,4905.65,4905.65,4905.65,4905.65,325
2002/7/29,10:12:00,4905.96,4905.96,4905.96,4905.96,417
2002/7/29,10:13:00,4903.88,4903.88,4903.88,4903.88,277
2002/7/29,10:14:00,4904.06,4904.06,4904.06,4904.06,383
2002/7/29,10:15:00,4898.40,4898.40,4898.40,4898.40,267
2002/7/29,10:16:00,4897.70,4897.70,4897.70,4897.70,359
2002/7/29,10:17:00,4894.96,4894.96,4894.96,4894.96,240
2002/7/29,10:18:00,4894.14,4894.14,4894.14,4894.14,277
2002/7/29,10:19:00,4888.66,4888.66,4888.66,4888.66,163
2002/7/29,10:20:00,4887.42,4887.42,4887.42,4887.42,210
2002/7/29,10:21:00,4887.41,4887.41,4887.41,4887.41,127
2002/7/29,10:22:00,4888.43,4888.43,4888.43,4888.43,218
2002/7/29,10:23:00,4887.13,4887.13,4887.13,4887.13,132
2002/7/29,10:24:00,4886.18,4886.18,4886.18,4886.18,317
2002/7/29,10:25:00,4884.44,4884.44,4884.44,4884.44,147
2002/7/29,10:26:00,4882.35,4882.35,4882.35,4882.35,156
2002/7/29,10:27:00,4879.84,4879.84,4879.84,4879.84,111
2002/7/29,10:28:00,4879.77,4879.77,4879.77,4879.77,144
2002/7/29,10:29:00,4879.85,4879.85,4879.85,4879.85,112
2002/7/29,10:30:00,4877.45,4877.45,4877.45,4877.45,189
2002/7/29,10:31:00,4877.11,4877.11,4877.11,4877.11,148
2002/7/29,10:32:00,4875.12,4875.12,4875.12,4875.12,210
2002/7/29,10:33:00,4875.40,4875.40,4875.40,4875.40,132
2002/7/29,10:34:00,4875.13,4875.13,4875.13,4875.13,195
2002/7/29,10:35:00,4876.64,4876.64,4876.64,4876.64,126
2002/7/29,10:36:00,4876.59,4876.59,4876.59,4876.59,171
2002/7/29,10:37:00,4876.58,4876.58,4876.58,4876.58,124
2002/7/29,10:38:00,4876.24,4876.24,4876.24,4876.24,176
2002/7/29,10:39:00,4876.85,4876.85,4876.85,4876.85,100
2002/7/29,10:40:00,4877.89,4877.89,4877.89,4877.89,140
2002/7/29,10:41:00,4878.60,4878.60,4878.60,4878.60,141
2002/7/29,10:42:00,4879.15,4879.15,4879.15,4879.15,213
2002/7/29,10:43:00,4879.65,4879.65,4879.65,4879.65,148
2002/7/29,10:44:00,4878.49,4878.49,4878.49,4878.49,242
2002/7/29,10:45:00,4879.84,4879.84,4879.84,4879.84,146
2002/7/29,10:46:00,4879.07,4879.07,4879.07,4879.07,216
2002/7/29,10:47:00,4878.42,4878.42,4878.42,4878.42,162
2002/7/29,10:48:00,4877.55,4877.55,4877.55,4877.55,186
2002/7/29,10:49:00,4876.97,4876.97,4876.97,4876.97,156
2002/7/29,10:50:00,4875.64,4875.64,4875.64,4875.64,209
2002/7/29,10:51:00,4873.56,4873.56,4873.56,4873.56,130
2002/7/29,10:52:00,4871.16,4871.16,4871.16,4871.16,217
2002/7/29,10:53:00,4865.79,4865.79,4865.79,4865.79,180
2002/7/29,10:54:00,4864.25,4864.25,4864.25,4864.25,259
2002/7/29,10:55:00,4860.55,4860.55,4860.55,4860.55,158
2002/7/29,10:56:00,4860.19,4860.19,4860.19,4860.19,213
2002/7/29,10:57:00,4859.09,4859.09,4859.09,4859.09,157
2002/7/29,10:58:00,4856.02,4856.02,4856.02,4856.02,172
2002/7/29,10:59:00,4854.68,4854.68,4854.68,4854.68,118
2002/7/29,11:00:00,4853.90,4853.90,4853.90,4853.90,151
2002/7/29,11:01:00,4853.72,4853.72,4853.72,4853.72,134
2002/7/29,11:02:00,4854.30,4854.30,4854.30,4854.30,166
2002/7/29,11:03:00,4856.57,4856.57,4856.57,4856.57,105
2002/7/29,11:04:00,4857.73,4857.73,4857.73,4857.73,150
2002/7/29,11:05:00,4858.69,4858.69,4858.69,4858.69,83
2002/7/29,11:06:00,4861.81,4861.81,4861.81,4861.81,112
2002/7/29,11:07:00,4861.59,4861.59,4861.59,4861.59,85
2002/7/29,11:08:00,4865.59,4865.59,4865.59,4865.59,123
2002/7/29,11:09:00,4867.87,4867.87,4867.87,4867.87,103
2002/7/29,11:10:00,4868.09,4868.09,4868.09,4868.09,130
2002/7/29,11:11:00,4869.08,4869.08,4869.08,4869.08,95
2002/7/29,11:12:00,4868.77,4868.77,4868.77,4868.77,132
2002/7/29,11:13:00,4869.78,4869.78,4869.78,4869.78,82
2002/7/29,11:14:00,4870.08,4870.08,4870.08,4870.08,114
2002/7/29,11:15:00,4868.31,4868.31,4868.31,4868.31,77
2002/7/29,11:16:00,4866.97,4866.97,4866.97,4866.97,123
2002/7/29,11:17:00,4867.93,4867.93,4867.93,4867.93,96
2002/7/29,11:18:00,4868.18,4868.18,4868.18,4868.18,102
2002/7/29,11:19:00,4870.15,4870.15,4870.15,4870.15,93
2002/7/29,11:20:00,4871.40,4871.40,4871.40,4871.40,219
2002/7/29,11:21:00,4872.54,4872.54,4872.54,4872.54,158
2002/7/29,11:22:00,4876.38,4876.38,4876.38,4876.38,578
2002/7/29,11:23:00,4885.46,4885.46,4885.46,4885.46,306
2002/7/29,11:24:00,4887.65,4887.65,4887.65,4887.65,682
2002/7/29,11:25:00,4900.18,4900.18,4900.18,4900.18,729
2002/7/29,11:26:00,4911.42,4911.42,4911.42,4911.42,1504
2002/7/29,11:27:00,4917.26,4917.26,4917.26,4917.26,559
2002/7/29,11:28:00,4908.00,4908.00,4908.00,4908.00,578
2002/7/29,11:29:00,4914.10,4914.10,4914.10,4914.10,447
2002/7/29,11:30:00,4911.00,4911.00,4911.00,4911.00,407
2002/7/29,11:31:00,4907.77,4907.77,4907.77,4907.77,220
2002/7/29,11:32:00,4907.81,4907.81,4907.81,4907.81,304
2002/7/29,11:33:00,4903.55,4903.55,4903.55,4903.55,188
2002/7/29,11:34:00,4897.12,4897.12,4897.12,4897.12,239
2002/7/29,11:35:00,4894.08,4894.08,4894.08,4894.08,138
2002/7/29,11:36:00,4894.10,4894.10,4894.10,4894.10,199
2002/7/29,11:37:00,4896.78,4896.78,4896.78,4896.78,138
2002/7/29,11:38:00,4892.32,4892.32,4892.32,4892.32,163
2002/7/29,11:39:00,4898.22,4898.22,4898.22,4898.22,95
2002/7/29,11:40:00,4899.05,4899.05,4899.05,4899.05,154
2002/7/29,11:41:00,4902.62,4902.62,4902.62,4902.62,95
2002/7/29,11:42:00,4900.82,4900.82,4900.82,4900.82,131
2002/7/29,11:43:00,4902.44,4902.44,4902.44,4902.44,73
2002/7/29,11:44:00,4901.94,4901.94,4901.94,4901.94,117
2002/7/29,11:45:00,4904.60,4904.60,4904.60,4904.60,83
2002/7/29,11:46:00,4903.00,4903.00,4903.00,4903.00,159
2002/7/29,11:47:00,4906.23,4906.23,4906.23,4906.23,120
2002/7/29,11:48:00,4906.67,4906.67,4906.67,4906.67,134
2002/7/29,11:49:00,4904.26,4904.26,4904.26,4904.26,100
2002/7/29,11:50:00,4903.11,4903.11,4903.11,4903.11,147
2002/7/29,11:51:00,4900.56,4900.56,4900.56,4900.56,113
2002/7/29,11:52:00,4900.92,4900.92,4900.92,4900.92,166
2002/7/29,11:53:00,4896.61,4896.61,4896.61,4896.61,133
2002/7/29,11:54:00,4892.04,4892.04,4892.04,4892.04,175
2002/7/29,11:55:00,4891.82,4891.82,4891.82,4891.82,113
2002/7/29,11:56:00,4891.20,4891.20,4891.20,4891.20,289
2002/7/29,11:57:00,4889.15,4889.15,4889.15,4889.15,146
2002/7/29,11:58:00,4888.13,4888.13,4888.13,4888.13,292
2002/7/29,11:59:00,4884.64,4884.64,4884.64,4884.64,90
2002/7/29,12:00:00,4884.14,4884.14,4884.14,4884.14,195
2002/7/29,12:01:00,4881.00,4881.00,4881.00,4881.00,84
2002/7/29,12:02:00,4881.15,4881.15,4881.15,4881.15,134
2002/7/29,12:03:00,4878.84,4878.84,4878.84,4878.84,84
2002/7/29,12:04:00,4879.24,4879.24,4879.24,4879.24,138
2002/7/29,12:05:00,4879.77,4879.77,4879.77,4879.77,105
2002/7/29,12:06:00,4880.09,4880.09,4880.09,4880.09,201
2002/7/29,12:07:00,4883.35,4883.35,4883.35,4883.35,70
2002/7/29,12:08:00,4883.05,4883.05,4883.05,4883.05,113
2002/7/29,12:09:00,4885.60,4885.60,4885.60,4885.60,60
2002/7/29,12:10:00,4879.66,4879.66,4879.66,4879.66,84
2002/7/29,12:11:00,4879.55,4879.55,4879.55,4879.55,58
2002/7/29,12:12:00,4877.14,4877.14,4877.14,4877.14,162
2002/7/29,12:13:00,4871.77,4871.77,4871.77,4871.77,127
2002/7/29,12:14:00,4871.90,4871.90,4871.90,4871.90,156
2002/7/29,12:15:00,4868.81,4868.81,4868.81,4868.81,141
2002/7/29,12:16:00,4866.29,4866.29,4866.29,4866.29,205
2002/7/29,12:17:00,4866.19,4866.19,4866.19,4866.19,143
2002/7/29,12:18:00,4871.58,4871.58,4871.58,4871.58,214
2002/7/29,12:19:00,4874.80,4874.80,4874.80,4874.80,113
2002/7/29,12:20:00,4875.46,4875.46,4875.46,4875.46,127
2002/7/29,12:21:00,4877.39,4877.39,4877.39,4877.39,116
2002/7/29,12:22:00,4876.82,4876.82,4876.82,4876.82,116
2002/7/29,12:23:00,4880.87,4880.87,4880.87,4880.87,63
2002/7/29,12:24:00,4878.19,4878.19,4878.19,4878.19,95
2002/7/29,12:25:00,4878.34,4878.34,4878.34,4878.34,60
2002/7/29,12:26:00,4878.21,4878.21,4878.21,4878.21,109
2002/7/29,12:27:00,4880.20,4880.20,4880.20,4880.20,61
2002/7/29,12:28:00,4879.49,4879.49,4879.49,4879.49,100
2002/7/29,12:29:00,4879.09,4879.09,4879.09,4879.09,46
2002/7/29,12:30:00,4876.62,4876.62,4876.62,4876.62,106
2002/7/29,12:31:00,4879.61,4879.61,4879.61,4879.61,72
2002/7/29,12:32:00,4874.04,4874.04,4874.04,4874.04,165
2002/7/29,12:33:00,4876.35,4876.35,4876.35,4876.35,77
2002/7/29,12:34:00,4875.53,4875.53,4875.53,4875.53,97
2002/7/29,12:35:00,4875.06,4875.06,4875.06,4875.06,58
2002/7/29,12:36:00,4875.56,4875.56,4875.56,4875.56,101
2002/7/29,12:37:00,4870.44,4870.44,4870.44,4870.44,70
2002/7/29,12:38:00,4870.50,4870.50,4870.50,4870.50,132
2002/7/29,12:39:00,4876.09,4876.09,4876.09,4876.09,78
2002/7/29,12:40:00,4869.13,4869.13,4869.13,4869.13,126
2002/7/29,12:41:00,4869.75,4869.75,4869.75,4869.75,87
2002/7/29,12:42:00,4870.90,4870.90,4870.90,4870.90,110
2002/7/29,12:43:00,4867.24,4867.24,4867.24,4867.24,93
2002/7/29,12:44:00,4868.74,4868.74,4868.74,4868.74,89
2002/7/29,12:45:00,4866.53,4866.53,4866.53,4866.53,78
2002/7/29,12:46:00,4869.52,4869.52,4869.52,4869.52,142
2002/7/29,12:47:00,4865.90,4865.90,4865.90,4865.90,92
2002/7/29,12:48:00,4863.95,4863.95,4863.95,4863.95,167
2002/7/29,12:49:00,4860.25,4860.25,4860.25,4860.25,463
2002/7/29,12:50:00,4857.15,4857.15,4857.15,4857.15,472
2002/7/29,12:51:00,4854.81,4854.81,4854.81,4854.81,260
2002/7/29,12:52:00,4854.81,4854.81,4854.81,4854.81,292
2002/7/29,12:53:00,4853.07,4853.07,4853.07,4853.07,175
2002/7/29,12:54:00,4852.36,4852.36,4852.36,4852.36,225
2002/7/29,12:55:00,4852.03,4852.03,4852.03,4852.03,121
2002/7/29,12:56:00,4853.25,4853.25,4853.25,4853.25,184
2002/7/29,12:57:00,4851.57,4851.57,4851.57,4851.57,135
2002/7/29,12:58:00,4853.68,4853.68,4853.68,4853.68,163
2002/7/29,12:59:00,4854.52,4854.52,4854.52,4854.52,113
2002/7/29,13:00:00,4854.38,4854.38,4854.38,4854.38,121
2002/7/29,13:01:00,4857.42,4857.42,4857.42,4857.42,96
2002/7/29,13:02:00,4859.38,4859.38,4859.38,4859.38,147
2002/7/29,13:03:00,4861.06,4861.06,4861.06,4861.06,98
2002/7/29,13:04:00,4863.76,4863.76,4863.76,4863.76,161
2002/7/29,13:05:00,4864.51,4864.51,4864.51,4864.51,100
2002/7/29,13:06:00,4866.53,4866.53,4866.53,4866.53,173
2002/7/29,13:07:00,4866.68,4866.68,4866.68,4866.68,120
2002/7/29,13:08:00,4867.68,4867.68,4867.68,4867.68,191
2002/7/29,13:09:00,4868.13,4868.13,4868.13,4868.13,125
2002/7/29,13:10:00,4867.42,4867.42,4867.42,4867.42,162
2002/7/29,13:11:00,4867.78,4867.78,4867.78,4867.78,109
2002/7/29,13:12:00,4867.65,4867.65,4867.65,4867.65,175
2002/7/29,13:13:00,4864.83,4864.83,4864.83,4864.83,130
2002/7/29,13:14:00,4864.68,4864.68,4864.68,4864.68,159
2002/7/29,13:15:00,4861.27,4861.27,4861.27,4861.27,112
2002/7/29,13:16:00,4859.67,4859.67,4859.67,4859.67,220
2002/7/29,13:17:00,4854.92,4854.92,4854.92,4854.92,167
2002/7/29,13:18:00,4855.27,4855.27,4855.27,4855.27,283
2002/7/29,13:19:00,4854.61,4854.61,4854.61,4854.61,189
2002/7/29,13:20:00,4853.60,4853.60,4853.60,4853.60,247
2002/7/29,13:21:00,4851.83,4851.83,4851.83,4851.83,178
2002/7/29,13:22:00,4852.15,4852.15,4852.15,4852.15,299
2002/7/29,13:23:00,4851.93,4851.93,4851.93,4851.93,229
2002/7/29,13:24:00,4854.94,4854.94,4854.94,4854.94,355
2002/7/29,13:25:00,4853.51,4853.51,4853.51,4853.51,259
2002/7/29,13:26:00,4853.51,4853.51,4853.51,4853.51,483
2002/7/29,13:27:00,4853.51,4853.51,4853.51,4853.51,0
2002/7/29,13:28:00,4853.51,4853.51,4853.51,4853.51,0
2002/7/29,13:29:00,4853.51,4853.51,4853.51,4853.51,0
2002/7/29,13:30:00,4858.44,4858.44,4858.44,4858.44,1542
2002/7/30,09:00:00,4858.44,4858.44,4858.44,4858.44,0
2002/7/30,09:01:00,4971.98,4971.98,4971.98,4971.98,0
2002/7/30,09:02:00,4976.37,4976.37,4976.37,4976.37,3183
2002/7/30,09:03:00,4974.71,4974.71,4974.71,4974.71,755
2002/7/30,09:04:00,4977.74,4977.74,4977.74,4977.74,1236
2002/7/30,09:05:00,4974.30,4974.30,4974.30,4974.30,835
2002/7/30,09:06:00,4977.77,4977.77,4977.77,4977.77,1030
2002/7/30,09:07:00,4978.84,4978.84,4978.84,4978.84,757
2002/7/30,09:08:00,4980.46,4980.46,4980.46,4980.46,1037
2002/7/30,09:09:00,4985.05,4985.05,4985.05,4985.05,687
2002/7/30,09:10:00,4994.34,4994.34,4994.34,4994.34,994
2002/7/30,09:11:00,5000.59,5000.59,5000.59,5000.59,761
2002/7/30,09:12:00,5004.47,5004.47,5004.47,5004.47,992
2002/7/30,09:13:00,5010.20,5010.20,5010.20,5010.20,834
2002/7/30,09:14:00,5013.90,5013.90,5013.90,5013.90,1188
2002/7/30,09:15:00,5019.82,5019.82,5019.82,5019.82,984
2002/7/30,09:16:00,5013.74,5013.74,5013.74,5013.74,1117
2002/7/30,09:17:00,5019.50,5019.50,5019.50,5019.50,782
2002/7/30,09:18:00,5014.94,5014.94,5014.94,5014.94,882
2002/7/30,09:19:00,5012.54,5012.54,5012.54,5012.54,758
2002/7/30,09:20:00,5013.23,5013.23,5013.23,5013.23,757
2002/7/30,09:21:00,5009.33,5009.33,5009.33,5009.33,507
2002/7/30,09:22:00,5007.56,5007.56,5007.56,5007.56,568
2002/7/30,09:23:00,5001.54,5001.54,5001.54,5001.54,447
2002/7/30,09:24:00,4994.65,4994.65,4994.65,4994.65,491
2002/7/30,09:25:00,4991.38,4991.38,4991.38,4991.38,390
2002/7/30,09:26:00,4989.23,4989.23,4989.23,4989.23,528
2002/7/30,09:27:00,4988.92,4988.92,4988.92,4988.92,384
2002/7/30,09:28:00,4989.20,4989.20,4989.20,4989.20,437
2002/7/30,09:29:00,4989.11,4989.11,4989.11,4989.11,359
2002/7/30,09:30:00,4989.56,4989.56,4989.56,4989.56,445
2002/7/30,09:31:00,4991.10,4991.10,4991.10,4991.10,319
2002/7/30,09:32:00,4992.00,4992.00,4992.00,4992.00,519
2002/7/30,09:33:00,4999.42,4999.42,4999.42,4999.42,303
2002/7/30,09:34:00,5002.28,5002.28,5002.28,5002.28,595
2002/7/30,09:35:00,5008.65,5008.65,5008.65,5008.65,373
2002/7/30,09:36:00,5011.88,5011.88,5011.88,5011.88,546
2002/7/30,09:37:00,5012.05,5012.05,5012.05,5012.05,350
2002/7/30,09:38:00,5014.73,5014.73,5014.73,5014.73,505
2002/7/30,09:39:00,5014.83,5014.83,5014.83,5014.83,373
2002/7/30,09:40:00,5016.72,5016.72,5016.72,5016.72,481
2002/7/30,09:41:00,5013.73,5013.73,5013.73,5013.73,312
2002/7/30,09:42:00,5013.70,5013.70,5013.70,5013.70,462
2002/7/30,09:43:00,5009.02,5009.02,5009.02,5009.02,264
2002/7/30,09:44:00,5008.47,5008.47,5008.47,5008.47,415
2002/7/30,09:45:00,5005.45,5005.45,5005.45,5005.45,290
2002/7/30,09:46:00,5006.02,5006.02,5006.02,5006.02,434
2002/7/30,09:47:00,5004.72,5004.72,5004.72,5004.72,257
2002/7/30,09:48:00,5006.10,5006.10,5006.10,5006.10,352
2002/7/30,09:49:00,5002.03,5002.03,5002.03,5002.03,211
2002/7/30,09:50:00,4999.09,4999.09,4999.09,4999.09,304
2002/7/30,09:51:00,4999.23,4999.23,4999.23,4999.23,212
2002/7/30,09:52:00,4998.32,4998.32,4998.32,4998.32,323
2002/7/30,09:53:00,4996.20,4996.20,4996.20,4996.20,229
2002/7/30,09:54:00,4989.83,4989.83,4989.83,4989.83,284
2002/7/30,09:55:00,4989.25,4989.25,4989.25,4989.25,168
2002/7/30,09:56:00,4987.63,4987.63,4987.63,4987.63,307
2002/7/30,09:57:00,4991.77,4991.77,4991.77,4991.77,167
2002/7/30,09:58:00,4987.87,4987.87,4987.87,4987.87,252
2002/7/30,09:59:00,4986.29,4986.29,4986.29,4986.29,199
2002/7/30,10:00:00,4989.74,4989.74,4989.74,4989.74,245
2002/7/30,10:01:00,4991.46,4991.46,4991.46,4991.46,188
2002/7/30,10:02:00,4987.58,4987.58,4987.58,4987.58,218
2002/7/30,10:03:00,4995.09,4995.09,4995.09,4995.09,209
2002/7/30,10:04:00,4990.39,4990.39,4990.39,4990.39,310
2002/7/30,10:05:00,4999.03,4999.03,4999.03,4999.03,221
2002/7/30,10:06:00,5000.70,5000.70,5000.70,5000.70,256
2002/7/30,10:07:00,5001.36,5001.36,5001.36,5001.36,175
2002/7/30,10:08:00,5002.35,5002.35,5002.35,5002.35,270
2002/7/30,10:09:00,5002.50,5002.50,5002.50,5002.50,169
2002/7/30,10:10:00,5001.38,5001.38,5001.38,5001.38,194
2002/7/30,10:11:00,5002.18,5002.18,5002.18,5002.18,145
2002/7/30,10:12:00,5001.64,5001.64,5001.64,5001.64,193
2002/7/30,10:13:00,5000.53,5000.53,5000.53,5000.53,130
2002/7/30,10:14:00,4999.17,4999.17,4999.17,4999.17,200
2002/7/30,10:15:00,4998.38,4998.38,4998.38,4998.38,187
2002/7/30,10:16:00,4997.83,4997.83,4997.83,4997.83,214
2002/7/30,10:17:00,4992.95,4992.95,4992.95,4992.95,191
2002/7/30,10:18:00,4992.07,4992.07,4992.07,4992.07,223
2002/7/30,10:19:00,4990.49,4990.49,4990.49,4990.49,147
2002/7/30,10:20:00,4990.77,4990.77,4990.77,4990.77,215
2002/7/30,10:21:00,4990.42,4990.42,4990.42,4990.42,157
2002/7/30,10:22:00,4990.51,4990.51,4990.51,4990.51,293
2002/7/30,10:23:00,4989.88,4989.88,4989.88,4989.88,201
2002/7/30,10:24:00,4983.00,4983.00,4983.00,4983.00,395
2002/7/30,10:25:00,4982.44,4982.44,4982.44,4982.44,163
2002/7/30,10:26:00,4981.56,4981.56,4981.56,4981.56,281
2002/7/30,10:27:00,4980.03,4980.03,4980.03,4980.03,162
2002/7/30,10:28:00,4980.94,4980.94,4980.94,4980.94,317
2002/7/30,10:29:00,4983.10,4983.10,4983.10,4983.10,177
2002/7/30,10:30:00,4977.34,4977.34,4977.34,4977.34,265
2002/7/30,10:31:00,4979.37,4979.37,4979.37,4979.37,175
2002/7/30,10:32:00,4977.44,4977.44,4977.44,4977.44,245
2002/7/30,10:33:00,4981.80,4981.80,4981.80,4981.80,207
2002/7/30,10:34:00,4979.50,4979.50,4979.50,4979.50,277
2002/7/30,10:35:00,4984.01,4984.01,4984.01,4984.01,196
2002/7/30,10:36:00,4978.58,4978.58,4978.58,4978.58,195
2002/7/30,10:37:00,4978.72,4978.72,4978.72,4978.72,155
2002/7/30,10:38:00,4984.00,4984.00,4984.00,4984.00,163
2002/7/30,10:39:00,4984.47,4984.47,4984.47,4984.47,153
2002/7/30,10:40:00,4979.40,4979.40,4979.40,4979.40,232
2002/7/30,10:41:00,4983.69,4983.69,4983.69,4983.69,311
2002/7/30,10:42:00,4978.98,4978.98,4978.98,4978.98,410
2002/7/30,10:43:00,4977.57,4977.57,4977.57,4977.57,299
2002/7/30,10:44:00,4975.76,4975.76,4975.76,4975.76,364
2002/7/30,10:45:00,4976.22,4976.22,4976.22,4976.22,263
2002/7/30,10:46:00,4970.32,4970.32,4970.32,4970.32,313
2002/7/30,10:47:00,4967.33,4967.33,4967.33,4967.33,239
2002/7/30,10:48:00,4966.63,4966.63,4966.63,4966.63,340
2002/7/30,10:49:00,4964.85,4964.85,4964.85,4964.85,302
2002/7/30,10:50:00,4961.37,4961.37,4961.37,4961.37,554
2002/7/30,10:51:00,4959.57,4959.57,4959.57,4959.57,386
2002/7/30,10:52:00,4956.97,4956.97,4956.97,4956.97,487
2002/7/30,10:53:00,4956.90,4956.90,4956.90,4956.90,342
2002/7/30,10:54:00,4953.06,4953.06,4953.06,4953.06,554
2002/7/30,10:55:00,4952.84,4952.84,4952.84,4952.84,381
2002/7/30,10:56:00,4953.93,4953.93,4953.93,4953.93,582
2002/7/30,10:57:00,4948.13,4948.13,4948.13,4948.13,304
2002/7/30,10:58:00,4953.75,4953.75,4953.75,4953.75,325
2002/7/30,10:59:00,4955.50,4955.50,4955.50,4955.50,217
2002/7/30,11:00:00,4957.38,4957.38,4957.38,4957.38,304
2002/7/30,11:01:00,4962.28,4962.28,4962.28,4962.28,230
2002/7/30,11:02:00,4961.81,4961.81,4961.81,4961.81,280
2002/7/30,11:03:00,4962.12,4962.12,4962.12,4962.12,158
2002/7/30,11:04:00,4960.07,4960.07,4960.07,4960.07,233
2002/7/30,11:05:00,4958.81,4958.81,4958.81,4958.81,204
2002/7/30,11:06:00,4958.13,4958.13,4958.13,4958.13,195
2002/7/30,11:07:00,4957.53,4957.53,4957.53,4957.53,132
2002/7/30,11:08:00,4954.54,4954.54,4954.54,4954.54,160
2002/7/30,11:09:00,4952.01,4952.01,4952.01,4952.01,155
2002/7/30,11:10:00,4953.75,4953.75,4953.75,4953.75,188
2002/7/30,11:11:00,4951.44,4951.44,4951.44,4951.44,135
2002/7/30,11:12:00,4950.02,4950.02,4950.02,4950.02,150
2002/7/30,11:13:00,4946.18,4946.18,4946.18,4946.18,169
2002/7/30,11:14:00,4947.42,4947.42,4947.42,4947.42,218
2002/7/30,11:15:00,4944.04,4944.04,4944.04,4944.04,118
2002/7/30,11:16:00,4942.31,4942.31,4942.31,4942.31,234
2002/7/30,11:17:00,4941.23,4941.23,4941.23,4941.23,205
2002/7/30,11:18:00,4941.84,4941.84,4941.84,4941.84,256
2002/7/30,11:19:00,4941.32,4941.32,4941.32,4941.32,174
2002/7/30,11:20:00,4937.11,4937.11,4937.11,4937.11,201
2002/7/30,11:21:00,4937.69,4937.69,4937.69,4937.69,130
2002/7/30,11:22:00,4942.98,4942.98,4942.98,4942.98,173
2002/7/30,11:23:00,4944.08,4944.08,4944.08,4944.08,143
2002/7/30,11:24:00,4947.14,4947.14,4947.14,4947.14,181
2002/7/30,11:25:00,4949.35,4949.35,4949.35,4949.35,161
2002/7/30,11:26:00,4951.93,4951.93,4951.93,4951.93,212
2002/7/30,11:27:00,4953.66,4953.66,4953.66,4953.66,158
2002/7/30,11:28:00,4956.05,4956.05,4956.05,4956.05,195
2002/7/30,11:29:00,4957.07,4957.07,4957.07,4957.07,157
2002/7/30,11:30:00,4963.60,4963.60,4963.60,4963.60,210
2002/7/30,11:31:00,4959.47,4959.47,4959.47,4959.47,157
2002/7/30,11:32:00,4959.24,4959.24,4959.24,4959.24,181
2002/7/30,11:33:00,4961.31,4961.31,4961.31,4961.31,148
2002/7/30,11:34:00,4966.90,4966.90,4966.90,4966.90,204
2002/7/30,11:35:00,4962.67,4962.67,4962.67,4962.67,157
2002/7/30,11:36:00,4963.42,4963.42,4963.42,4963.42,177
2002/7/30,11:37:00,4961.68,4961.68,4961.68,4961.68,108
2002/7/30,11:38:00,4963.10,4963.10,4963.10,4963.10,163
2002/7/30,11:39:00,4964.05,4964.05,4964.05,4964.05,127
2002/7/30,11:40:00,4969.23,4969.23,4969.23,4969.23,165
2002/7/30,11:41:00,4969.20,4969.20,4969.20,4969.20,181
2002/7/30,11:42:00,4967.93,4967.93,4967.93,4967.93,240
2002/7/30,11:43:00,4969.20,4969.20,4969.20,4969.20,258
2002/7/30,11:44:00,4975.57,4975.57,4975.57,4975.57,258
2002/7/30,11:45:00,4972.05,4972.05,4972.05,4972.05,238
2002/7/30,11:46:00,4977.27,4977.27,4977.27,4977.27,352
2002/7/30,11:47:00,4977.17,4977.17,4977.17,4977.17,253
2002/7/30,11:48:00,4978.36,4978.36,4978.36,4978.36,264
2002/7/30,11:49:00,4973.71,4973.71,4973.71,4973.71,188
2002/7/30,11:50:00,4979.20,4979.20,4979.20,4979.20,242
2002/7/30,11:51:00,4979.23,4979.23,4979.23,4979.23,152
2002/7/30,11:52:00,4979.42,4979.42,4979.42,4979.42,222
2002/7/30,11:53:00,4978.31,4978.31,4978.31,4978.31,129
2002/7/30,11:54:00,4978.73,4978.73,4978.73,4978.73,173
2002/7/30,11:55:00,4973.17,4973.17,4973.17,4973.17,125
2002/7/30,11:56:00,4977.72,4977.72,4977.72,4977.72,200
2002/7/30,11:57:00,4971.17,4971.17,4971.17,4971.17,189
2002/7/30,11:58:00,4975.50,4975.50,4975.50,4975.50,204
2002/7/30,11:59:00,4971.01,4971.01,4971.01,4971.01,118
2002/7/30,12:00:00,4974.83,4974.83,4974.83,4974.83,179
2002/7/30,12:01:00,4974.61,4974.61,4974.61,4974.61,166
2002/7/30,12:02:00,4975.72,4975.72,4975.72,4975.72,186
2002/7/30,12:03:00,4976.67,4976.67,4976.67,4976.67,109
2002/7/30,12:04:00,4976.51,4976.51,4976.51,4976.51,130
2002/7/30,12:05:00,4969.09,4969.09,4969.09,4969.09,83
2002/7/30,12:06:00,4973.81,4973.81,4973.81,4973.81,140
2002/7/30,12:07:00,4971.92,4971.92,4971.92,4971.92,113
2002/7/30,12:08:00,4968.60,4968.60,4968.60,4968.60,124
2002/7/30,12:09:00,4974.46,4974.46,4974.46,4974.46,136
2002/7/30,12:10:00,4975.30,4975.30,4975.30,4975.30,215
2002/7/30,12:11:00,4973.07,4973.07,4973.07,4973.07,186
2002/7/30,12:12:00,4976.12,4976.12,4976.12,4976.12,258
2002/7/30,12:13:00,4971.42,4971.42,4971.42,4971.42,204
2002/7/30,12:14:00,4977.52,4977.52,4977.52,4977.52,245
2002/7/30,12:15:00,4978.77,4978.77,4978.77,4978.77,142
2002/7/30,12:16:00,4979.57,4979.57,4979.57,4979.57,201
2002/7/30,12:17:00,4973.90,4973.90,4973.90,4973.90,144
2002/7/30,12:18:00,4979.41,4979.41,4979.41,4979.41,209
2002/7/30,12:19:00,4980.90,4980.90,4980.90,4980.90,122
2002/7/30,12:20:00,4980.26,4980.26,4980.26,4980.26,192
2002/7/30,12:21:00,4972.34,4972.34,4972.34,4972.34,209
2002/7/30,12:22:00,4978.19,4978.19,4978.19,4978.19,195
2002/7/30,12:23:00,4971.90,4971.90,4971.90,4971.90,119
2002/7/30,12:24:00,4975.91,4975.91,4975.91,4975.91,163
2002/7/30,12:25:00,4977.49,4977.49,4977.49,4977.49,137
2002/7/30,12:26:00,4977.60,4977.60,4977.60,4977.60,136
2002/7/30,12:27:00,4976.31,4976.31,4976.31,4976.31,111
2002/7/30,12:28:00,4977.51,4977.51,4977.51,4977.51,132
2002/7/30,12:29:00,4977.03,4977.03,4977.03,4977.03,117
2002/7/30,12:30:00,4978.24,4978.24,4978.24,4978.24,196
2002/7/30,12:31:00,4979.90,4979.90,4979.90,4979.90,197
2002/7/30,12:32:00,4982.17,4982.17,4982.17,4982.17,270
2002/7/30,12:33:00,4982.63,4982.63,4982.63,4982.63,180
2002/7/30,12:34:00,4986.36,4986.36,4986.36,4986.36,346
2002/7/30,12:35:00,4986.29,4986.29,4986.29,4986.29,214
2002/7/30,12:36:00,4984.09,4984.09,4984.09,4984.09,278
2002/7/30,12:37:00,4986.52,4986.52,4986.52,4986.52,231
2002/7/30,12:38:00,4986.25,4986.25,4986.25,4986.25,263
2002/7/30,12:39:00,4986.76,4986.76,4986.76,4986.76,180
2002/7/30,12:40:00,4985.87,4985.87,4985.87,4985.87,262
2002/7/30,12:41:00,4987.92,4987.92,4987.92,4987.92,136
2002/7/30,12:42:00,4987.13,4987.13,4987.13,4987.13,202
2002/7/30,12:43:00,4986.23,4986.23,4986.23,4986.23,138
2002/7/30,12:44:00,4983.22,4983.22,4983.22,4983.22,172
2002/7/30,12:45:00,4983.41,4983.41,4983.41,4983.41,154
2002/7/30,12:46:00,4984.72,4984.72,4984.72,4984.72,165
2002/7/30,12:47:00,4984.32,4984.32,4984.32,4984.32,131
2002/7/30,12:48:00,4981.94,4981.94,4981.94,4981.94,143
2002/7/30,12:49:00,4984.66,4984.66,4984.66,4984.66,133
2002/7/30,12:50:00,4983.02,4983.02,4983.02,4983.02,169
2002/7/30,12:51:00,4983.11,4983.11,4983.11,4983.11,103
2002/7/30,12:52:00,4983.15,4983.15,4983.15,4983.15,167
2002/7/30,12:53:00,4983.22,4983.22,4983.22,4983.22,130
2002/7/30,12:54:00,4981.31,4981.31,4981.31,4981.31,161
2002/7/30,12:55:00,4978.51,4978.51,4978.51,4978.51,155
2002/7/30,12:56:00,4981.44,4981.44,4981.44,4981.44,132
2002/7/30,12:57:00,4981.89,4981.89,4981.89,4981.89,91
2002/7/30,12:58:00,4984.72,4984.72,4984.72,4984.72,212
2002/7/30,12:59:00,4985.98,4985.98,4985.98,4985.98,108
2002/7/30,13:00:00,4986.73,4986.73,4986.73,4986.73,152
2002/7/30,13:01:00,4991.75,4991.75,4991.75,4991.75,177
2002/7/30,13:02:00,4995.68,4995.68,4995.68,4995.68,257
2002/7/30,13:03:00,4992.29,4992.29,4992.29,4992.29,148
2002/7/30,13:04:00,4999.34,4999.34,4999.34,4999.34,226
2002/7/30,13:05:00,4999.58,4999.58,4999.58,4999.58,194
2002/7/30,13:06:00,4995.80,4995.80,4995.80,4995.80,318
2002/7/30,13:07:00,4996.24,4996.24,4996.24,4996.24,217
2002/7/30,13:08:00,4997.09,4997.09,4997.09,4997.09,295
2002/7/30,13:09:00,4994.46,4994.46,4994.46,4994.46,190
2002/7/30,13:10:00,4996.96,4996.96,4996.96,4996.96,325
2002/7/30,13:11:00,4999.53,4999.53,4999.53,4999.53,215
2002/7/30,13:12:00,4999.52,4999.52,4999.52,4999.52,363
2002/7/30,13:13:00,5001.78,5001.78,5001.78,5001.78,208
2002/7/30,13:14:00,5002.17,5002.17,5002.17,5002.17,274
2002/7/30,13:15:00,5001.85,5001.85,5001.85,5001.85,216
2002/7/30,13:16:00,5002.13,5002.13,5002.13,5002.13,318
2002/7/30,13:17:00,5002.61,5002.61,5002.61,5002.61,216
2002/7/30,13:18:00,5003.20,5003.20,5003.20,5003.20,354
2002/7/30,13:19:00,5004.42,5004.42,5004.42,5004.42,254
2002/7/30,13:20:00,5010.09,5010.09,5010.09,5010.09,408
2002/7/30,13:21:00,5008.96,5008.96,5008.96,5008.96,316
2002/7/30,13:22:00,5010.08,5010.08,5010.08,5010.08,501
2002/7/30,13:23:00,5005.99,5005.99,5005.99,5005.99,325
2002/7/30,13:24:00,5012.05,5012.05,5012.05,5012.05,674
2002/7/30,13:25:00,5010.91,5010.91,5010.91,5010.91,545
2002/7/30,13:26:00,5010.91,5010.91,5010.91,5010.91,920
2002/7/30,13:27:00,5010.91,5010.91,5010.91,5010.91,0
2002/7/30,13:28:00,5010.91,5010.91,5010.91,5010.91,0
2002/7/30,13:29:00,5010.91,5010.91,5010.91,5010.91,0
2002/7/30,13:30:00,5005.04,5005.04,5005.04,5005.04,5460
2002/7/31,09:00:00,5005.04,5005.04,5005.04,5005.04,0
2002/7/31,09:01:00,5006.62,5006.62,5006.62,5006.62,0
2002/7/31,09:02:00,4994.66,4994.66,4994.66,4994.66,1965
2002/7/31,09:03:00,4983.44,4983.44,4983.44,4983.44,461
2002/7/31,09:04:00,4977.76,4977.76,4977.76,4977.76,793
2002/7/31,09:05:00,4970.24,4970.24,4970.24,4970.24,514
2002/7/31,09:06:00,4961.99,4961.99,4961.99,4961.99,656
2002/7/31,09:07:00,4954.30,4954.30,4954.30,4954.30,507
2002/7/31,09:08:00,4957.41,4957.41,4957.41,4957.41,663
2002/7/31,09:09:00,4958.62,4958.62,4958.62,4958.62,524
2002/7/31,09:10:00,4962.49,4962.49,4962.49,4962.49,612
2002/7/31,09:11:00,4968.48,4968.48,4968.48,4968.48,396
2002/7/31,09:12:00,4976.02,4976.02,4976.02,4976.02,527
2002/7/31,09:13:00,4985.93,4985.93,4985.93,4985.93,442
2002/7/31,09:14:00,4982.61,4982.61,4982.61,4982.61,714
2002/7/31,09:15:00,4990.28,4990.28,4990.28,4990.28,577
2002/7/31,09:16:00,4992.05,4992.05,4992.05,4992.05,698
2002/7/31,09:17:00,4985.50,4985.50,4985.50,4985.50,519
2002/7/31,09:18:00,4988.39,4988.39,4988.39,4988.39,594
2002/7/31,09:19:00,4981.15,4981.15,4981.15,4981.15,388
2002/7/31,09:20:00,4977.16,4977.16,4977.16,4977.16,552
2002/7/31,09:21:00,4977.65,4977.65,4977.65,4977.65,387
2002/7/31,09:22:00,4972.07,4972.07,4972.07,4972.07,496
2002/7/31,09:23:00,4967.04,4967.04,4967.04,4967.04,309
2002/7/31,09:24:00,4963.42,4963.42,4963.42,4963.42,336
2002/7/31,09:25:00,4966.26,4966.26,4966.26,4966.26,343
2002/7/31,09:26:00,4961.13,4961.13,4961.13,4961.13,324
2002/7/31,09:27:00,4966.29,4966.29,4966.29,4966.29,247
2002/7/31,09:28:00,4964.78,4964.78,4964.78,4964.78,269
2002/7/31,09:29:00,4961.66,4961.66,4961.66,4961.66,238
2002/7/31,09:30:00,4962.74,4962.74,4962.74,4962.74,284
2002/7/31,09:31:00,4963.04,4963.04,4963.04,4963.04,177
2002/7/31,09:32:00,4963.64,4963.64,4963.64,4963.64,242
2002/7/31,09:33:00,4962.60,4962.60,4962.60,4962.60,169
2002/7/31,09:34:00,4967.59,4967.59,4967.59,4967.59,220
2002/7/31,09:35:00,4963.69,4963.69,4963.69,4963.69,175
2002/7/31,09:36:00,4964.24,4964.24,4964.24,4964.24,215
2002/7/31,09:37:00,4967.15,4967.15,4967.15,4967.15,165
2002/7/31,09:38:00,4969.43,4969.43,4969.43,4969.43,309
2002/7/31,09:39:00,4973.94,4973.94,4973.94,4973.94,200
2002/7/31,09:40:00,4976.26,4976.26,4976.26,4976.26,343
2002/7/31,09:41:00,4973.40,4973.40,4973.40,4973.40,212
2002/7/31,09:42:00,4980.53,4980.53,4980.53,4980.53,306
2002/7/31,09:43:00,4981.49,4981.49,4981.49,4981.49,235
2002/7/31,09:44:00,4983.17,4983.17,4983.17,4983.17,367
2002/7/31,09:45:00,4986.05,4986.05,4986.05,4986.05,302
2002/7/31,09:46:00,4985.99,4985.99,4985.99,4985.99,377
2002/7/31,09:47:00,4986.48,4986.48,4986.48,4986.48,267
2002/7/31,09:48:00,4979.91,4979.91,4979.91,4979.91,362
2002/7/31,09:49:00,4983.11,4983.11,4983.11,4983.11,289
2002/7/31,09:50:00,4976.08,4976.08,4976.08,4976.08,410
2002/7/31,09:51:00,4973.16,4973.16,4973.16,4973.16,268
2002/7/31,09:52:00,4977.82,4977.82,4977.82,4977.82,344
2002/7/31,09:53:00,4976.20,4976.20,4976.20,4976.20,243
2002/7/31,09:54:00,4969.47,4969.47,4969.47,4969.47,302
2002/7/31,09:55:00,4977.21,4977.21,4977.21,4977.21,268
2002/7/31,09:56:00,4975.48,4975.48,4975.48,4975.48,295
2002/7/31,09:57:00,4978.70,4978.70,4978.70,4978.70,242
2002/7/31,09:58:00,4976.88,4976.88,4976.88,4976.88,262
2002/7/31,09:59:00,4973.42,4973.42,4973.42,4973.42,159
2002/7/31,10:00:00,4977.91,4977.91,4977.91,4977.91,241
2002/7/31,10:01:00,4971.86,4971.86,4971.86,4971.86,161
2002/7/31,10:02:00,4977.21,4977.21,4977.21,4977.21,197
2002/7/31,10:03:00,4971.21,4971.21,4971.21,4971.21,164
2002/7/31,10:04:00,4968.82,4968.82,4968.82,4968.82,204
2002/7/31,10:05:00,4964.36,4964.36,4964.36,4964.36,141
2002/7/31,10:06:00,4961.03,4961.03,4961.03,4961.03,302
2002/7/31,10:07:00,4954.96,4954.96,4954.96,4954.96,271
2002/7/31,10:08:00,4950.12,4950.12,4950.12,4950.12,499
2002/7/31,10:09:00,4940.65,4940.65,4940.65,4940.65,319
2002/7/31,10:10:00,4945.75,4945.75,4945.75,4945.75,408
2002/7/31,10:11:00,4943.36,4943.36,4943.36,4943.36,266
2002/7/31,10:12:00,4943.04,4943.04,4943.04,4943.04,326
2002/7/31,10:13:00,4944.74,4944.74,4944.74,4944.74,191
2002/7/31,10:14:00,4946.76,4946.76,4946.76,4946.76,256
2002/7/31,10:15:00,4946.66,4946.66,4946.66,4946.66,181
2002/7/31,10:16:00,4950.57,4950.57,4950.57,4950.57,234
2002/7/31,10:17:00,4951.77,4951.77,4951.77,4951.77,154
2002/7/31,10:18:00,4950.95,4950.95,4950.95,4950.95,198
2002/7/31,10:19:00,4946.14,4946.14,4946.14,4946.14,174
2002/7/31,10:20:00,4949.58,4949.58,4949.58,4949.58,247
2002/7/31,10:21:00,4950.96,4950.96,4950.96,4950.96,159
2002/7/31,10:22:00,4951.59,4951.59,4951.59,4951.59,170
2002/7/31,10:23:00,4948.48,4948.48,4948.48,4948.48,104
2002/7/31,10:24:00,4950.14,4950.14,4950.14,4950.14,133
2002/7/31,10:25:00,4949.81,4949.81,4949.81,4949.81,93
2002/7/31,10:26:00,4951.04,4951.04,4951.04,4951.04,139
2002/7/31,10:27:00,4952.91,4952.91,4952.91,4952.91,105
2002/7/31,10:28:00,4951.88,4951.88,4951.88,4951.88,133
2002/7/31,10:29:00,4952.82,4952.82,4952.82,4952.82,102
2002/7/31,10:30:00,4953.11,4953.11,4953.11,4953.11,142
2002/7/31,10:31:00,4953.42,4953.42,4953.42,4953.42,115
2002/7/31,10:32:00,4952.86,4952.86,4952.86,4952.86,132
2002/7/31,10:33:00,4952.03,4952.03,4952.03,4952.03,146
2002/7/31,10:34:00,4950.56,4950.56,4950.56,4950.56,151
2002/7/31,10:35:00,4941.11,4941.11,4941.11,4941.11,182
2002/7/31,10:36:00,4939.34,4939.34,4939.34,4939.34,300
2002/7/31,10:37:00,4937.29,4937.29,4937.29,4937.29,220
2002/7/31,10:38:00,4936.34,4936.34,4936.34,4936.34,440
2002/7/31,10:39:00,4934.28,4934.28,4934.28,4934.28,233
2002/7/31,10:40:00,4933.76,4933.76,4933.76,4933.76,316
2002/7/31,10:41:00,4928.48,4928.48,4928.48,4928.48,222
2002/7/31,10:42:00,4927.44,4927.44,4927.44,4927.44,305
2002/7/31,10:43:00,4935.27,4935.27,4935.27,4935.27,176
2002/7/31,10:44:00,4936.29,4936.29,4936.29,4936.29,242
2002/7/31,10:45:00,4938.30,4938.30,4938.30,4938.30,199
2002/7/31,10:46:00,4941.30,4941.30,4941.30,4941.30,180
2002/7/31,10:47:00,4941.60,4941.60,4941.60,4941.60,95
2002/7/31,10:48:00,4941.88,4941.88,4941.88,4941.88,196
2002/7/31,10:49:00,4943.85,4943.85,4943.85,4943.85,121
2002/7/31,10:50:00,4941.26,4941.26,4941.26,4941.26,173
2002/7/31,10:51:00,4941.93,4941.93,4941.93,4941.93,140
2002/7/31,10:52:00,4944.16,4944.16,4944.16,4944.16,157
2002/7/31,10:53:00,4943.94,4943.94,4943.94,4943.94,113
2002/7/31,10:54:00,4945.89,4945.89,4945.89,4945.89,169
2002/7/31,10:55:00,4947.56,4947.56,4947.56,4947.56,117
2002/7/31,10:56:00,4950.87,4950.87,4950.87,4950.87,160
2002/7/31,10:57:00,4948.22,4948.22,4948.22,4948.22,126
2002/7/31,10:58:00,4950.52,4950.52,4950.52,4950.52,171
2002/7/31,10:59:00,4949.18,4949.18,4949.18,4949.18,117
2002/7/31,11:00:00,4953.30,4953.30,4953.30,4953.30,177
2002/7/31,11:01:00,4954.08,4954.08,4954.08,4954.08,101
2002/7/31,11:02:00,4958.82,4958.82,4958.82,4958.82,147
2002/7/31,11:03:00,4955.42,4955.42,4955.42,4955.42,79
2002/7/31,11:04:00,4958.23,4958.23,4958.23,4958.23,142
2002/7/31,11:05:00,4962.92,4962.92,4962.92,4962.92,114
2002/7/31,11:06:00,4954.69,4954.69,4954.69,4954.69,181
2002/7/31,11:07:00,4962.40,4962.40,4962.40,4962.40,116
2002/7/31,11:08:00,4958.41,4958.41,4958.41,4958.41,167
2002/7/31,11:09:00,4959.59,4959.59,4959.59,4959.59,100
2002/7/31,11:10:00,4962.98,4962.98,4962.98,4962.98,190
2002/7/31,11:11:00,4961.85,4961.85,4961.85,4961.85,130
2002/7/31,11:12:00,4961.98,4961.98,4961.98,4961.98,169
2002/7/31,11:13:00,4960.78,4960.78,4960.78,4960.78,121
2002/7/31,11:14:00,4965.63,4965.63,4965.63,4965.63,173
2002/7/31,11:15:00,4957.05,4957.05,4957.05,4957.05,106
2002/7/31,11:16:00,4956.85,4956.85,4956.85,4956.85,181
2002/7/31,11:17:00,4955.05,4955.05,4955.05,4955.05,103
2002/7/31,11:18:00,4956.59,4956.59,4956.59,4956.59,149
2002/7/31,11:19:00,4952.04,4952.04,4952.04,4952.04,92
2002/7/31,11:20:00,4951.06,4951.06,4951.06,4951.06,137
2002/7/31,11:21:00,4951.79,4951.79,4951.79,4951.79,89
2002/7/31,11:22:00,4948.98,4948.98,4948.98,4948.98,137
2002/7/31,11:23:00,4955.52,4955.52,4955.52,4955.52,89
2002/7/31,11:24:00,4954.94,4954.94,4954.94,4954.94,120
2002/7/31,11:25:00,4952.78,4952.78,4952.78,4952.78,92
2002/7/31,11:26:00,4952.49,4952.49,4952.49,4952.49,110
2002/7/31,11:27:00,4953.59,4953.59,4953.59,4953.59,71
2002/7/31,11:28:00,4958.34,4958.34,4958.34,4958.34,96
2002/7/31,11:29:00,4959.08,4959.08,4959.08,4959.08,51
2002/7/31,11:30:00,4957.59,4957.59,4957.59,4957.59,115
2002/7/31,11:31:00,4960.03,4960.03,4960.03,4960.03,76
2002/7/31,11:32:00,4955.99,4955.99,4955.99,4955.99,110
2002/7/31,11:33:00,4960.11,4960.11,4960.11,4960.11,61
2002/7/31,11:34:00,4952.09,4952.09,4952.09,4952.09,102
2002/7/31,11:35:00,4955.19,4955.19,4955.19,4955.19,82
2002/7/31,11:36:00,4951.37,4951.37,4951.37,4951.37,131
2002/7/31,11:37:00,4951.95,4951.95,4951.95,4951.95,96
2002/7/31,11:38:00,4952.71,4952.71,4952.71,4952.71,139
2002/7/31,11:39:00,4951.03,4951.03,4951.03,4951.03,91
2002/7/31,11:40:00,4947.82,4947.82,4947.82,4947.82,128
2002/7/31,11:41:00,4952.51,4952.51,4952.51,4952.51,108
2002/7/31,11:42:00,4946.00,4946.00,4946.00,4946.00,172
2002/7/31,11:43:00,4944.68,4944.68,4944.68,4944.68,88
2002/7/31,11:44:00,4945.36,4945.36,4945.36,4945.36,162
2002/7/31,11:45:00,4944.42,4944.42,4944.42,4944.42,76
2002/7/31,11:46:00,4944.36,4944.36,4944.36,4944.36,120
2002/7/31,11:47:00,4939.94,4939.94,4939.94,4939.94,104
2002/7/31,11:48:00,4942.39,4942.39,4942.39,4942.39,166
2002/7/31,11:49:00,4940.96,4940.96,4940.96,4940.96,95
2002/7/31,11:50:00,4947.26,4947.26,4947.26,4947.26,167
2002/7/31,11:51:00,4943.09,4943.09,4943.09,4943.09,64
2002/7/31,11:52:00,4949.00,4949.00,4949.00,4949.00,121
2002/7/31,11:53:00,4951.04,4951.04,4951.04,4951.04,66
2002/7/31,11:54:00,4945.72,4945.72,4945.72,4945.72,115
2002/7/31,11:55:00,4947.35,4947.35,4947.35,4947.35,70
2002/7/31,11:56:00,4951.86,4951.86,4951.86,4951.86,77
2002/7/31,11:57:00,4947.78,4947.78,4947.78,4947.78,98
2002/7/31,11:58:00,4948.47,4948.47,4948.47,4948.47,79
2002/7/31,11:59:00,4947.37,4947.37,4947.37,4947.37,69
2002/7/31,12:00:00,4954.68,4954.68,4954.68,4954.68,92
2002/7/31,12:01:00,4953.23,4953.23,4953.23,4953.23,69
2002/7/31,12:02:00,4956.66,4956.66,4956.66,4956.66,111
2002/7/31,12:03:00,4957.38,4957.38,4957.38,4957.38,69
2002/7/31,12:04:00,4956.86,4956.86,4956.86,4956.86,84
2002/7/31,12:05:00,4954.59,4954.59,4954.59,4954.59,73
2002/7/31,12:06:00,4954.81,4954.81,4954.81,4954.81,171
2002/7/31,12:07:00,4960.12,4960.12,4960.12,4960.12,74
2002/7/31,12:08:00,4955.92,4955.92,4955.92,4955.92,150
2002/7/31,12:09:00,4962.64,4962.64,4962.64,4962.64,129
2002/7/31,12:10:00,4964.20,4964.20,4964.20,4964.20,134
2002/7/31,12:11:00,4957.28,4957.28,4957.28,4957.28,105
2002/7/31,12:12:00,4958.35,4958.35,4958.35,4958.35,148
2002/7/31,12:13:00,4957.24,4957.24,4957.24,4957.24,113
2002/7/31,12:14:00,4962.08,4962.08,4962.08,4962.08,137
2002/7/31,12:15:00,4957.99,4957.99,4957.99,4957.99,82
2002/7/31,12:16:00,4959.06,4959.06,4959.06,4959.06,104
2002/7/31,12:17:00,4960.15,4960.15,4960.15,4960.15,75
2002/7/31,12:18:00,4965.48,4965.48,4965.48,4965.48,187
2002/7/31,12:19:00,4962.99,4962.99,4962.99,4962.99,133
2002/7/31,12:20:00,4968.17,4968.17,4968.17,4968.17,159
2002/7/31,12:21:00,4966.55,4966.55,4966.55,4966.55,126
2002/7/31,12:22:00,4971.01,4971.01,4971.01,4971.01,219
2002/7/31,12:23:00,4973.31,4973.31,4973.31,4973.31,228
2002/7/31,12:24:00,4971.58,4971.58,4971.58,4971.58,274
2002/7/31,12:25:00,4971.61,4971.61,4971.61,4971.61,182
2002/7/31,12:26:00,4977.61,4977.61,4977.61,4977.61,284
2002/7/31,12:27:00,4978.44,4978.44,4978.44,4978.44,135
2002/7/31,12:28:00,4978.32,4978.32,4978.32,4978.32,280
2002/7/31,12:29:00,4973.51,4973.51,4973.51,4973.51,149
2002/7/31,12:30:00,4973.52,4973.52,4973.52,4973.52,312
2002/7/31,12:31:00,4974.54,4974.54,4974.54,4974.54,147
2002/7/31,12:32:00,4975.54,4975.54,4975.54,4975.54,215
2002/7/31,12:33:00,4974.62,4974.62,4974.62,4974.62,144
2002/7/31,12:34:00,4973.57,4973.57,4973.57,4973.57,158
2002/7/31,12:35:00,4972.44,4972.44,4972.44,4972.44,99
2002/7/31,12:36:00,4971.59,4971.59,4971.59,4971.59,151
2002/7/31,12:37:00,4961.18,4961.18,4961.18,4961.18,97
2002/7/31,12:38:00,4960.19,4960.19,4960.19,4960.19,159
2002/7/31,12:39:00,4958.68,4958.68,4958.68,4958.68,154
2002/7/31,12:40:00,4957.91,4957.91,4957.91,4957.91,173
2002/7/31,12:41:00,4957.19,4957.19,4957.19,4957.19,112
2002/7/31,12:42:00,4958.73,4958.73,4958.73,4958.73,172
2002/7/31,12:43:00,4962.29,4962.29,4962.29,4962.29,106
2002/7/31,12:44:00,4963.29,4963.29,4963.29,4963.29,180
2002/7/31,12:45:00,4959.33,4959.33,4959.33,4959.33,116
2002/7/31,12:46:00,4965.34,4965.34,4965.34,4965.34,139
2002/7/31,12:47:00,4962.30,4962.30,4962.30,4962.30,74
2002/7/31,12:48:00,4961.08,4961.08,4961.08,4961.08,126
2002/7/31,12:49:00,4962.93,4962.93,4962.93,4962.93,82
2002/7/31,12:50:00,4963.64,4963.64,4963.64,4963.64,110
2002/7/31,12:51:00,4959.97,4959.97,4959.97,4959.97,79
2002/7/31,12:52:00,4964.43,4964.43,4964.43,4964.43,115
2002/7/31,12:53:00,4959.54,4959.54,4959.54,4959.54,69
2002/7/31,12:54:00,4957.82,4957.82,4957.82,4957.82,149
2002/7/31,12:55:00,4956.89,4956.89,4956.89,4956.89,90
2002/7/31,12:56:00,4962.29,4962.29,4962.29,4962.29,159
2002/7/31,12:57:00,4963.22,4963.22,4963.22,4963.22,116
2002/7/31,12:58:00,4962.92,4962.92,4962.92,4962.92,166
2002/7/31,12:59:00,4964.79,4964.79,4964.79,4964.79,121
2002/7/31,13:00:00,4965.69,4965.69,4965.69,4965.69,140
2002/7/31,13:01:00,4961.58,4961.58,4961.58,4961.58,97
2002/7/31,13:02:00,4964.43,4964.43,4964.43,4964.43,186
2002/7/31,13:03:00,4965.04,4965.04,4965.04,4965.04,106
2002/7/31,13:04:00,4965.93,4965.93,4965.93,4965.93,225
2002/7/31,13:05:00,4967.04,4967.04,4967.04,4967.04,155
2002/7/31,13:06:00,4971.36,4971.36,4971.36,4971.36,245
2002/7/31,13:07:00,4972.67,4972.67,4972.67,4972.67,175
2002/7/31,13:08:00,4965.51,4965.51,4965.51,4965.51,288
2002/7/31,13:09:00,4966.65,4966.65,4966.65,4966.65,149
2002/7/31,13:10:00,4971.18,4971.18,4971.18,4971.18,241
2002/7/31,13:11:00,4965.25,4965.25,4965.25,4965.25,184
2002/7/31,13:12:00,4968.98,4968.98,4968.98,4968.98,270
2002/7/31,13:13:00,4969.77,4969.77,4969.77,4969.77,161
2002/7/31,13:14:00,4965.70,4965.70,4965.70,4965.70,219
2002/7/31,13:15:00,4966.96,4966.96,4966.96,4966.96,188
2002/7/31,13:16:00,4967.88,4967.88,4967.88,4967.88,196
2002/7/31,13:17:00,4965.22,4965.22,4965.22,4965.22,207
2002/7/31,13:18:00,4963.77,4963.77,4963.77,4963.77,213
2002/7/31,13:19:00,4961.47,4961.47,4961.47,4961.47,162
2002/7/31,13:20:00,4955.44,4955.44,4955.44,4955.44,330
2002/7/31,13:21:00,4950.27,4950.27,4950.27,4950.27,257
2002/7/31,13:22:00,4946.34,4946.34,4946.34,4946.34,434
2002/7/31,13:23:00,4944.07,4944.07,4944.07,4944.07,389
2002/7/31,13:24:00,4941.50,4941.50,4941.50,4941.50,543
2002/7/31,13:25:00,4940.53,4940.53,4940.53,4940.53,485
2002/7/31,13:26:00,4940.53,4940.53,4940.53,4940.53,636
2002/7/31,13:27:00,4940.53,4940.53,4940.53,4940.53,0
2002/7/31,13:28:00,4940.53,4940.53,4940.53,4940.53,0
2002/7/31,13:29:00,4940.53,4940.53,4940.53,4940.53,0
2002/7/31,13:30:00,4940.38,4940.38,4940.38,4940.38,2003
2002/8/1,09:00:00,4940.38,4940.38,4940.38,4940.38,0
2002/8/1,09:01:00,4923.29,4923.29,4923.29,4923.29,0
2002/8/1,09:02:00,4913.34,4913.34,4913.34,4913.34,1259
2002/8/1,09:03:00,4919.21,4919.21,4919.21,4919.21,364
2002/8/1,09:04:00,4919.34,4919.34,4919.34,4919.34,456
2002/8/1,09:05:00,4926.82,4926.82,4926.82,4926.82,402
2002/8/1,09:06:00,4932.69,4932.69,4932.69,4932.69,566
2002/8/1,09:07:00,4937.52,4937.52,4937.52,4937.52,435
2002/8/1,09:08:00,4950.34,4950.34,4950.34,4950.34,612
2002/8/1,09:09:00,4957.48,4957.48,4957.48,4957.48,429
2002/8/1,09:10:00,4955.98,4955.98,4955.98,4955.98,642
2002/8/1,09:11:00,4961.80,4961.80,4961.80,4961.80,500
2002/8/1,09:12:00,4965.14,4965.14,4965.14,4965.14,683
2002/8/1,09:13:00,4963.11,4963.11,4963.11,4963.11,471
2002/8/1,09:14:00,4968.50,4968.50,4968.50,4968.50,563
2002/8/1,09:15:00,4957.74,4957.74,4957.74,4957.74,358
2002/8/1,09:16:00,4957.94,4957.94,4957.94,4957.94,465
2002/8/1,09:17:00,4959.63,4959.63,4959.63,4959.63,354
2002/8/1,09:18:00,4954.67,4954.67,4954.67,4954.67,424
2002/8/1,09:19:00,4959.91,4959.91,4959.91,4959.91,321
2002/8/1,09:20:00,4957.14,4957.14,4957.14,4957.14,394
2002/8/1,09:21:00,4954.61,4954.61,4954.61,4954.61,282
2002/8/1,09:22:00,4954.24,4954.24,4954.24,4954.24,326
2002/8/1,09:23:00,4955.02,4955.02,4955.02,4955.02,237
2002/8/1,09:24:00,4961.77,4961.77,4961.77,4961.77,356
2002/8/1,09:25:00,4960.20,4960.20,4960.20,4960.20,316
2002/8/1,09:26:00,4966.63,4966.63,4966.63,4966.63,336
2002/8/1,09:27:00,4964.04,4964.04,4964.04,4964.04,257
2002/8/1,09:28:00,4964.94,4964.94,4964.94,4964.94,285
2002/8/1,09:29:00,4969.61,4969.61,4969.61,4969.61,247
2002/8/1,09:30:00,4967.16,4967.16,4967.16,4967.16,312
2002/8/1,09:31:00,4970.36,4970.36,4970.36,4970.36,227
2002/8/1,09:32:00,4969.24,4969.24,4969.24,4969.24,322
2002/8/1,09:33:00,4968.08,4968.08,4968.08,4968.08,224
2002/8/1,09:34:00,4968.75,4968.75,4968.75,4968.75,288
2002/8/1,09:35:00,4959.99,4959.99,4959.99,4959.99,228
2002/8/1,09:36:00,4964.57,4964.57,4964.57,4964.57,308
2002/8/1,09:37:00,4955.43,4955.43,4955.43,4955.43,267
2002/8/1,09:38:00,4953.10,4953.10,4953.10,4953.10,333
2002/8/1,09:39:00,4947.57,4947.57,4947.57,4947.57,241
2002/8/1,09:40:00,4944.07,4944.07,4944.07,4944.07,353
2002/8/1,09:41:00,4942.34,4942.34,4942.34,4942.34,306
2002/8/1,09:42:00,4941.03,4941.03,4941.03,4941.03,493
2002/8/1,09:43:00,4938.85,4938.85,4938.85,4938.85,275
2002/8/1,09:44:00,4938.80,4938.80,4938.80,4938.80,322
2002/8/1,09:45:00,4938.39,4938.39,4938.39,4938.39,233
2002/8/1,09:46:00,4938.04,4938.04,4938.04,4938.04,305
2002/8/1,09:47:00,4936.03,4936.03,4936.03,4936.03,202
2002/8/1,09:48:00,4942.18,4942.18,4942.18,4942.18,284
2002/8/1,09:49:00,4939.48,4939.48,4939.48,4939.48,205
2002/8/1,09:50:00,4939.22,4939.22,4939.22,4939.22,285
2002/8/1,09:51:00,4936.79,4936.79,4936.79,4936.79,206
2002/8/1,09:52:00,4935.98,4935.98,4935.98,4935.98,292
2002/8/1,09:53:00,4935.57,4935.57,4935.57,4935.57,205
2002/8/1,09:54:00,4933.69,4933.69,4933.69,4933.69,216
2002/8/1,09:55:00,4933.79,4933.79,4933.79,4933.79,153
2002/8/1,09:56:00,4932.98,4932.98,4932.98,4932.98,258
2002/8/1,09:57:00,4932.74,4932.74,4932.74,4932.74,190
2002/8/1,09:58:00,4932.77,4932.77,4932.77,4932.77,207
2002/8/1,09:59:00,4932.97,4932.97,4932.97,4932.97,156
2002/8/1,10:00:00,4933.21,4933.21,4933.21,4933.21,213
2002/8/1,10:01:00,4934.15,4934.15,4934.15,4934.15,137
2002/8/1,10:02:00,4935.56,4935.56,4935.56,4935.56,181
2002/8/1,10:03:00,4939.75,4939.75,4939.75,4939.75,134
2002/8/1,10:04:00,4942.45,4942.45,4942.45,4942.45,227
2002/8/1,10:05:00,4944.52,4944.52,4944.52,4944.52,165
2002/8/1,10:06:00,4951.34,4951.34,4951.34,4951.34,245
2002/8/1,10:07:00,4954.66,4954.66,4954.66,4954.66,169
2002/8/1,10:08:00,4954.90,4954.90,4954.90,4954.90,208
2002/8/1,10:09:00,4950.38,4950.38,4950.38,4950.38,172
2002/8/1,10:10:00,4953.91,4953.91,4953.91,4953.91,236
2002/8/1,10:11:00,4952.47,4952.47,4952.47,4952.47,207
2002/8/1,10:12:00,4953.68,4953.68,4953.68,4953.68,264
2002/8/1,10:13:00,4954.62,4954.62,4954.62,4954.62,177
2002/8/1,10:14:00,4955.46,4955.46,4955.46,4955.46,242
2002/8/1,10:15:00,4954.20,4954.20,4954.20,4954.20,123
2002/8/1,10:16:00,4958.96,4958.96,4958.96,4958.96,186
2002/8/1,10:17:00,4958.35,4958.35,4958.35,4958.35,98
2002/8/1,10:18:00,4953.85,4953.85,4953.85,4953.85,208
2002/8/1,10:19:00,4953.96,4953.96,4953.96,4953.96,140
2002/8/1,10:20:00,4958.62,4958.62,4958.62,4958.62,182
2002/8/1,10:21:00,4958.75,4958.75,4958.75,4958.75,118
2002/8/1,10:22:00,4953.70,4953.70,4953.70,4953.70,170
2002/8/1,10:23:00,4954.55,4954.55,4954.55,4954.55,126
2002/8/1,10:24:00,4960.03,4960.03,4960.03,4960.03,187
2002/8/1,10:25:00,4958.96,4958.96,4958.96,4958.96,157
2002/8/1,10:26:00,4957.27,4957.27,4957.27,4957.27,254
2002/8/1,10:27:00,4953.73,4953.73,4953.73,4953.73,141
2002/8/1,10:28:00,4955.91,4955.91,4955.91,4955.91,252
2002/8/1,10:29:00,4954.53,4954.53,4954.53,4954.53,140
2002/8/1,10:30:00,4954.79,4954.79,4954.79,4954.79,215
2002/8/1,10:31:00,4952.01,4952.01,4952.01,4952.01,108
2002/8/1,10:32:00,4951.63,4951.63,4951.63,4951.63,234
2002/8/1,10:33:00,4949.51,4949.51,4949.51,4949.51,119
2002/8/1,10:34:00,4948.87,4948.87,4948.87,4948.87,193
2002/8/1,10:35:00,4947.31,4947.31,4947.31,4947.31,128
2002/8/1,10:36:00,4947.11,4947.11,4947.11,4947.11,217
2002/8/1,10:37:00,4945.46,4945.46,4945.46,4945.46,125
2002/8/1,10:38:00,4944.69,4944.69,4944.69,4944.69,173
2002/8/1,10:39:00,4945.25,4945.25,4945.25,4945.25,141
2002/8/1,10:40:00,4945.23,4945.23,4945.23,4945.23,141
2002/8/1,10:41:00,4943.78,4943.78,4943.78,4943.78,177
2002/8/1,10:42:00,4939.55,4939.55,4939.55,4939.55,221
2002/8/1,10:43:00,4939.01,4939.01,4939.01,4939.01,151
2002/8/1,10:44:00,4939.27,4939.27,4939.27,4939.27,213
2002/8/1,10:45:00,4936.69,4936.69,4936.69,4936.69,153
2002/8/1,10:46:00,4936.27,4936.27,4936.27,4936.27,159
2002/8/1,10:47:00,4934.86,4934.86,4934.86,4934.86,149
2002/8/1,10:48:00,4933.00,4933.00,4933.00,4933.00,181
2002/8/1,10:49:00,4929.12,4929.12,4929.12,4929.12,152
2002/8/1,10:50:00,4926.42,4926.42,4926.42,4926.42,146
2002/8/1,10:51:00,4921.96,4921.96,4921.96,4921.96,198
2002/8/1,10:52:00,4927.25,4927.25,4927.25,4927.25,191
2002/8/1,10:53:00,4922.92,4922.92,4922.92,4922.92,170
2002/8/1,10:54:00,4922.10,4922.10,4922.10,4922.10,206
2002/8/1,10:55:00,4927.51,4927.51,4927.51,4927.51,153
2002/8/1,10:56:00,4923.11,4923.11,4923.11,4923.11,186
2002/8/1,10:57:00,4929.88,4929.88,4929.88,4929.88,132
2002/8/1,10:58:00,4926.37,4926.37,4926.37,4926.37,170
2002/8/1,10:59:00,4929.22,4929.22,4929.22,4929.22,115
2002/8/1,11:00:00,4935.47,4935.47,4935.47,4935.47,192
2002/8/1,11:01:00,4938.13,4938.13,4938.13,4938.13,132
2002/8/1,11:02:00,4941.10,4941.10,4941.10,4941.10,234
2002/8/1,11:03:00,4942.48,4942.48,4942.48,4942.48,174
2002/8/1,11:04:00,4943.02,4943.02,4943.02,4943.02,214
2002/8/1,11:05:00,4943.04,4943.04,4943.04,4943.04,187
2002/8/1,11:06:00,4944.18,4944.18,4944.18,4944.18,229
2002/8/1,11:07:00,4945.15,4945.15,4945.15,4945.15,137
2002/8/1,11:08:00,4944.00,4944.00,4944.00,4944.00,175
2002/8/1,11:09:00,4944.05,4944.05,4944.05,4944.05,123
2002/8/1,11:10:00,4948.85,4948.85,4948.85,4948.85,153
2002/8/1,11:11:00,4943.17,4943.17,4943.17,4943.17,91
2002/8/1,11:12:00,4944.63,4944.63,4944.63,4944.63,141
2002/8/1,11:13:00,4947.87,4947.87,4947.87,4947.87,106
2002/8/1,11:14:00,4943.73,4943.73,4943.73,4943.73,105
2002/8/1,11:15:00,4943.19,4943.19,4943.19,4943.19,94
2002/8/1,11:16:00,4941.37,4941.37,4941.37,4941.37,97
2002/8/1,11:17:00,4941.14,4941.14,4941.14,4941.14,109
2002/8/1,11:18:00,4940.68,4940.68,4940.68,4940.68,107
2002/8/1,11:19:00,4940.72,4940.72,4940.72,4940.72,107
2002/8/1,11:20:00,4940.58,4940.58,4940.58,4940.58,107
2002/8/1,11:21:00,4939.26,4939.26,4939.26,4939.26,83
2002/8/1,11:22:00,4938.45,4938.45,4938.45,4938.45,113
2002/8/1,11:23:00,4937.30,4937.30,4937.30,4937.30,91
2002/8/1,11:24:00,4938.01,4938.01,4938.01,4938.01,134
2002/8/1,11:25:00,4935.51,4935.51,4935.51,4935.51,84
2002/8/1,11:26:00,4935.40,4935.40,4935.40,4935.40,157
2002/8/1,11:27:00,4935.91,4935.91,4935.91,4935.91,86
2002/8/1,11:28:00,4931.65,4931.65,4931.65,4931.65,96
2002/8/1,11:29:00,4935.79,4935.79,4935.79,4935.79,81
2002/8/1,11:30:00,4936.97,4936.97,4936.97,4936.97,85
2002/8/1,11:31:00,4931.86,4931.86,4931.86,4931.86,67
2002/8/1,11:32:00,4932.97,4932.97,4932.97,4932.97,80
2002/8/1,11:33:00,4937.48,4937.48,4937.48,4937.48,49
2002/8/1,11:34:00,4931.76,4931.76,4931.76,4931.76,75
2002/8/1,11:35:00,4937.25,4937.25,4937.25,4937.25,76
2002/8/1,11:36:00,4936.45,4936.45,4936.45,4936.45,97
2002/8/1,11:37:00,4938.80,4938.80,4938.80,4938.80,67
2002/8/1,11:38:00,4932.37,4932.37,4932.37,4932.37,90
2002/8/1,11:39:00,4937.98,4937.98,4937.98,4937.98,87
2002/8/1,11:40:00,4939.13,4939.13,4939.13,4939.13,104
2002/8/1,11:41:00,4938.72,4938.72,4938.72,4938.72,81
2002/8/1,11:42:00,4933.79,4933.79,4933.79,4933.79,109
2002/8/1,11:43:00,4938.75,4938.75,4938.75,4938.75,113
2002/8/1,11:44:00,4938.46,4938.46,4938.46,4938.46,136
2002/8/1,11:45:00,4939.00,4939.00,4939.00,4939.00,102
2002/8/1,11:46:00,4937.07,4937.07,4937.07,4937.07,184
2002/8/1,11:47:00,4937.10,4937.10,4937.10,4937.10,79
2002/8/1,11:48:00,4937.28,4937.28,4937.28,4937.28,109
2002/8/1,11:49:00,4930.72,4930.72,4930.72,4930.72,89
2002/8/1,11:50:00,4935.49,4935.49,4935.49,4935.49,112
2002/8/1,11:51:00,4934.31,4934.31,4934.31,4934.31,79
2002/8/1,11:52:00,4933.04,4933.04,4933.04,4933.04,117
2002/8/1,11:53:00,4933.05,4933.05,4933.05,4933.05,71
2002/8/1,11:54:00,4928.68,4928.68,4928.68,4928.68,100
2002/8/1,11:55:00,4932.13,4932.13,4932.13,4932.13,124
2002/8/1,11:56:00,4930.40,4930.40,4930.40,4930.40,163
2002/8/1,11:57:00,4926.93,4926.93,4926.93,4926.93,118
2002/8/1,11:58:00,4920.37,4920.37,4920.37,4920.37,212
2002/8/1,11:59:00,4922.53,4922.53,4922.53,4922.53,127
2002/8/1,12:00:00,4923.38,4923.38,4923.38,4923.38,195
2002/8/1,12:01:00,4922.30,4922.30,4922.30,4922.30,149
2002/8/1,12:02:00,4920.84,4920.84,4920.84,4920.84,177
2002/8/1,12:03:00,4922.42,4922.42,4922.42,4922.42,136
2002/8/1,12:04:00,4922.53,4922.53,4922.53,4922.53,199
2002/8/1,12:05:00,4922.51,4922.51,4922.51,4922.51,194
2002/8/1,12:06:00,4924.04,4924.04,4924.04,4924.04,166
2002/8/1,12:07:00,4924.16,4924.16,4924.16,4924.16,123
2002/8/1,12:08:00,4926.38,4926.38,4926.38,4926.38,141
2002/8/1,12:09:00,4933.65,4933.65,4933.65,4933.65,150
2002/8/1,12:10:00,4929.57,4929.57,4929.57,4929.57,191
2002/8/1,12:11:00,4930.92,4930.92,4930.92,4930.92,143
2002/8/1,12:12:00,4932.55,4932.55,4932.55,4932.55,176
2002/8/1,12:13:00,4932.49,4932.49,4932.49,4932.49,94
2002/8/1,12:14:00,4931.25,4931.25,4931.25,4931.25,109
2002/8/1,12:15:00,4932.72,4932.72,4932.72,4932.72,78
2002/8/1,12:16:00,4929.59,4929.59,4929.59,4929.59,83
2002/8/1,12:17:00,4930.89,4930.89,4930.89,4930.89,122
2002/8/1,12:18:00,4931.12,4931.12,4931.12,4931.12,104
2002/8/1,12:19:00,4931.20,4931.20,4931.20,4931.20,59
2002/8/1,12:20:00,4934.72,4934.72,4934.72,4934.72,84
2002/8/1,12:21:00,4930.59,4930.59,4930.59,4930.59,73
2002/8/1,12:22:00,4931.45,4931.45,4931.45,4931.45,119
2002/8/1,12:23:00,4931.64,4931.64,4931.64,4931.64,81
2002/8/1,12:24:00,4932.09,4932.09,4932.09,4932.09,116
2002/8/1,12:25:00,4932.75,4932.75,4932.75,4932.75,79
2002/8/1,12:26:00,4933.35,4933.35,4933.35,4933.35,106
2002/8/1,12:27:00,4934.13,4934.13,4934.13,4934.13,95
2002/8/1,12:28:00,4934.18,4934.18,4934.18,4934.18,99
2002/8/1,12:29:00,4934.48,4934.48,4934.48,4934.48,78
2002/8/1,12:30:00,4934.94,4934.94,4934.94,4934.94,154
2002/8/1,12:31:00,4936.80,4936.80,4936.80,4936.80,110
2002/8/1,12:32:00,4941.42,4941.42,4941.42,4941.42,175
2002/8/1,12:33:00,4943.73,4943.73,4943.73,4943.73,113
2002/8/1,12:34:00,4938.94,4938.94,4938.94,4938.94,173
2002/8/1,12:35:00,4941.47,4941.47,4941.47,4941.47,162
2002/8/1,12:36:00,4942.19,4942.19,4942.19,4942.19,183
2002/8/1,12:37:00,4941.15,4941.15,4941.15,4941.15,147
2002/8/1,12:38:00,4940.98,4940.98,4940.98,4940.98,190
2002/8/1,12:39:00,4940.89,4940.89,4940.89,4940.89,92
2002/8/1,12:40:00,4938.31,4938.31,4938.31,4938.31,134
2002/8/1,12:41:00,4935.82,4935.82,4935.82,4935.82,86
2002/8/1,12:42:00,4934.08,4934.08,4934.08,4934.08,132
2002/8/1,12:43:00,4932.74,4932.74,4932.74,4932.74,105
2002/8/1,12:44:00,4931.22,4931.22,4931.22,4931.22,149
2002/8/1,12:45:00,4930.78,4930.78,4930.78,4930.78,125
2002/8/1,12:46:00,4928.10,4928.10,4928.10,4928.10,158
2002/8/1,12:47:00,4927.67,4927.67,4927.67,4927.67,97
2002/8/1,12:48:00,4927.10,4927.10,4927.10,4927.10,150
2002/8/1,12:49:00,4927.07,4927.07,4927.07,4927.07,151
2002/8/1,12:50:00,4927.31,4927.31,4927.31,4927.31,203
2002/8/1,12:51:00,4923.40,4923.40,4923.40,4923.40,189
2002/8/1,12:52:00,4918.63,4918.63,4918.63,4918.63,137
2002/8/1,12:53:00,4922.48,4922.48,4922.48,4922.48,100
2002/8/1,12:54:00,4918.59,4918.59,4918.59,4918.59,144
2002/8/1,12:55:00,4915.87,4915.87,4915.87,4915.87,130
2002/8/1,12:56:00,4920.45,4920.45,4920.45,4920.45,153
2002/8/1,12:57:00,4915.24,4915.24,4915.24,4915.24,126
2002/8/1,12:58:00,4917.27,4917.27,4917.27,4917.27,153
2002/8/1,12:59:00,4917.10,4917.10,4917.10,4917.10,127
2002/8/1,13:00:00,4922.63,4922.63,4922.63,4922.63,202
2002/8/1,13:01:00,4922.17,4922.17,4922.17,4922.17,75
2002/8/1,13:02:00,4918.19,4918.19,4918.19,4918.19,154
2002/8/1,13:03:00,4920.19,4920.19,4920.19,4920.19,83
2002/8/1,13:04:00,4924.10,4924.10,4924.10,4924.10,138
2002/8/1,13:05:00,4925.02,4925.02,4925.02,4925.02,109
2002/8/1,13:06:00,4924.92,4924.92,4924.92,4924.92,150
2002/8/1,13:07:00,4926.21,4926.21,4926.21,4926.21,147
2002/8/1,13:08:00,4926.27,4926.27,4926.27,4926.27,149
2002/8/1,13:09:00,4926.98,4926.98,4926.98,4926.98,133
2002/8/1,13:10:00,4931.34,4931.34,4931.34,4931.34,184
2002/8/1,13:11:00,4927.85,4927.85,4927.85,4927.85,147
2002/8/1,13:12:00,4927.29,4927.29,4927.29,4927.29,189
2002/8/1,13:13:00,4927.12,4927.12,4927.12,4927.12,143
2002/8/1,13:14:00,4925.50,4925.50,4925.50,4925.50,210
2002/8/1,13:15:00,4919.45,4919.45,4919.45,4919.45,164
2002/8/1,13:16:00,4923.86,4923.86,4923.86,4923.86,244
2002/8/1,13:17:00,4919.07,4919.07,4919.07,4919.07,189
2002/8/1,13:18:00,4915.45,4915.45,4915.45,4915.45,249
2002/8/1,13:19:00,4912.78,4912.78,4912.78,4912.78,221
2002/8/1,13:20:00,4912.90,4912.90,4912.90,4912.90,338
2002/8/1,13:21:00,4916.56,4916.56,4916.56,4916.56,250
2002/8/1,13:22:00,4911.51,4911.51,4911.51,4911.51,400
2002/8/1,13:23:00,4912.88,4912.88,4912.88,4912.88,317
2002/8/1,13:24:00,4912.78,4912.78,4912.78,4912.78,498
2002/8/1,13:25:00,4914.36,4914.36,4914.36,4914.36,379
2002/8/1,13:26:00,4914.28,4914.28,4914.28,4914.28,727
2002/8/1,13:27:00,4914.28,4914.28,4914.28,4914.28,0
2002/8/1,13:28:00,4914.28,4914.28,4914.28,4914.28,0
2002/8/1,13:29:00,4914.28,4914.28,4914.28,4914.28,0
2002/8/1,13:30:00,4916.59,4916.59,4916.59,4916.59,1977
2002/8/2,09:00:00,4916.59,4916.59,4916.59,4916.59,0
2002/8/2,09:01:00,4848.59,4848.59,4848.59,4848.59,0
2002/8/2,09:02:00,4841.94,4841.94,4841.94,4841.94,1302
2002/8/2,09:03:00,4845.46,4845.46,4845.46,4845.46,351
2002/8/2,09:04:00,4850.10,4850.10,4850.10,4850.10,453
2002/8/2,09:05:00,4852.19,4852.19,4852.19,4852.19,446
2002/8/2,09:06:00,4854.85,4854.85,4854.85,4854.85,524
2002/8/2,09:07:00,4852.51,4852.51,4852.51,4852.51,436
2002/8/2,09:08:00,4850.13,4850.13,4850.13,4850.13,543
2002/8/2,09:09:00,4841.71,4841.71,4841.71,4841.71,449
2002/8/2,09:10:00,4838.22,4838.22,4838.22,4838.22,581
2002/8/2,09:11:00,4828.42,4828.42,4828.42,4828.42,367
2002/8/2,09:12:00,4821.81,4821.81,4821.81,4821.81,495
2002/8/2,09:13:00,4809.98,4809.98,4809.98,4809.98,375
2002/8/2,09:14:00,4807.80,4807.80,4807.80,4807.80,527
2002/8/2,09:15:00,4805.77,4805.77,4805.77,4805.77,416
2002/8/2,09:16:00,4807.47,4807.47,4807.47,4807.47,464
2002/8/2,09:17:00,4811.20,4811.20,4811.20,4811.20,389
2002/8/2,09:18:00,4813.83,4813.83,4813.83,4813.83,494
2002/8/2,09:19:00,4821.44,4821.44,4821.44,4821.44,312
2002/8/2,09:20:00,4824.33,4824.33,4824.33,4824.33,461
2002/8/2,09:21:00,4828.59,4828.59,4828.59,4828.59,256
2002/8/2,09:22:00,4832.10,4832.10,4832.10,4832.10,380
2002/8/2,09:23:00,4835.07,4835.07,4835.07,4835.07,243
2002/8/2,09:24:00,4832.87,4832.87,4832.87,4832.87,304
2002/8/2,09:25:00,4829.24,4829.24,4829.24,4829.24,231
2002/8/2,09:26:00,4831.80,4831.80,4831.80,4831.80,332
2002/8/2,09:27:00,4828.04,4828.04,4828.04,4828.04,197
2002/8/2,09:28:00,4828.07,4828.07,4828.07,4828.07,311
2002/8/2,09:29:00,4829.16,4829.16,4829.16,4829.16,172
2002/8/2,09:30:00,4828.38,4828.38,4828.38,4828.38,228
2002/8/2,09:31:00,4827.75,4827.75,4827.75,4827.75,157
2002/8/2,09:32:00,4826.34,4826.34,4826.34,4826.34,215
2002/8/2,09:33:00,4828.33,4828.33,4828.33,4828.33,172
2002/8/2,09:34:00,4827.84,4827.84,4827.84,4827.84,157
2002/8/2,09:35:00,4830.09,4830.09,4830.09,4830.09,131
2002/8/2,09:36:00,4830.79,4830.79,4830.79,4830.79,180
2002/8/2,09:37:00,4831.93,4831.93,4831.93,4831.93,122
2002/8/2,09:38:00,4835.13,4835.13,4835.13,4835.13,231
2002/8/2,09:39:00,4838.75,4838.75,4838.75,4838.75,154
2002/8/2,09:40:00,4841.06,4841.06,4841.06,4841.06,195
2002/8/2,09:41:00,4843.23,4843.23,4843.23,4843.23,166
2002/8/2,09:42:00,4845.17,4845.17,4845.17,4845.17,327
2002/8/2,09:43:00,4849.71,4849.71,4849.71,4849.71,259
2002/8/2,09:44:00,4849.60,4849.60,4849.60,4849.60,236
2002/8/2,09:45:00,4845.38,4845.38,4845.38,4845.38,142
2002/8/2,09:46:00,4846.74,4846.74,4846.74,4846.74,266
2002/8/2,09:47:00,4842.19,4842.19,4842.19,4842.19,138
2002/8/2,09:48:00,4844.33,4844.33,4844.33,4844.33,258
2002/8/2,09:49:00,4845.11,4845.11,4845.11,4845.11,157
2002/8/2,09:50:00,4844.59,4844.59,4844.59,4844.59,156
2002/8/2,09:51:00,4845.92,4845.92,4845.92,4845.92,137
2002/8/2,09:52:00,4845.47,4845.47,4845.47,4845.47,137
2002/8/2,09:53:00,4841.23,4841.23,4841.23,4841.23,142
2002/8/2,09:54:00,4840.57,4840.57,4840.57,4840.57,188
2002/8/2,09:55:00,4841.64,4841.64,4841.64,4841.64,104
2002/8/2,09:56:00,4842.30,4842.30,4842.30,4842.30,189
2002/8/2,09:57:00,4840.18,4840.18,4840.18,4840.18,108
2002/8/2,09:58:00,4841.77,4841.77,4841.77,4841.77,159
2002/8/2,09:59:00,4840.10,4840.10,4840.10,4840.10,99
2002/8/2,10:00:00,4838.12,4838.12,4838.12,4838.12,125
2002/8/2,10:01:00,4840.18,4840.18,4840.18,4840.18,103
2002/8/2,10:02:00,4839.70,4839.70,4839.70,4839.70,152
2002/8/2,10:03:00,4837.27,4837.27,4837.27,4837.27,86
2002/8/2,10:04:00,4838.47,4838.47,4838.47,4838.47,173
2002/8/2,10:05:00,4840.28,4840.28,4840.28,4840.28,85
2002/8/2,10:06:00,4841.07,4841.07,4841.07,4841.07,159
2002/8/2,10:07:00,4842.78,4842.78,4842.78,4842.78,98
2002/8/2,10:08:00,4843.04,4843.04,4843.04,4843.04,140
2002/8/2,10:09:00,4844.58,4844.58,4844.58,4844.58,103
2002/8/2,10:10:00,4846.02,4846.02,4846.02,4846.02,131
2002/8/2,10:11:00,4847.10,4847.10,4847.10,4847.10,110
2002/8/2,10:12:00,4850.67,4850.67,4850.67,4850.67,148
2002/8/2,10:13:00,4852.19,4852.19,4852.19,4852.19,135
2002/8/2,10:14:00,4852.16,4852.16,4852.16,4852.16,237
2002/8/2,10:15:00,4854.99,4854.99,4854.99,4854.99,157
2002/8/2,10:16:00,4856.70,4856.70,4856.70,4856.70,223
2002/8/2,10:17:00,4857.26,4857.26,4857.26,4857.26,224
2002/8/2,10:18:00,4856.73,4856.73,4856.73,4856.73,248
2002/8/2,10:19:00,4856.79,4856.79,4856.79,4856.79,157
2002/8/2,10:20:00,4858.19,4858.19,4858.19,4858.19,202
2002/8/2,10:21:00,4859.03,4859.03,4859.03,4859.03,181
2002/8/2,10:22:00,4860.63,4860.63,4860.63,4860.63,185
2002/8/2,10:23:00,4858.84,4858.84,4858.84,4858.84,140
2002/8/2,10:24:00,4858.82,4858.82,4858.82,4858.82,172
2002/8/2,10:25:00,4857.66,4857.66,4857.66,4857.66,108
2002/8/2,10:26:00,4860.10,4860.10,4860.10,4860.10,235
2002/8/2,10:27:00,4861.05,4861.05,4861.05,4861.05,105
2002/8/2,10:28:00,4855.64,4855.64,4855.64,4855.64,173
2002/8/2,10:29:00,4853.04,4853.04,4853.04,4853.04,135
2002/8/2,10:30:00,4852.09,4852.09,4852.09,4852.09,188
2002/8/2,10:31:00,4846.97,4846.97,4846.97,4846.97,103
2002/8/2,10:32:00,4848.44,4848.44,4848.44,4848.44,215
2002/8/2,10:33:00,4848.55,4848.55,4848.55,4848.55,116
2002/8/2,10:34:00,4844.59,4844.59,4844.59,4844.59,141
2002/8/2,10:35:00,4843.10,4843.10,4843.10,4843.10,100
2002/8/2,10:36:00,4843.48,4843.48,4843.48,4843.48,176
2002/8/2,10:37:00,4843.41,4843.41,4843.41,4843.41,138
2002/8/2,10:38:00,4842.54,4842.54,4842.54,4842.54,143
2002/8/2,10:39:00,4841.52,4841.52,4841.52,4841.52,105
2002/8/2,10:40:00,4843.42,4843.42,4843.42,4843.42,155
2002/8/2,10:41:00,4842.76,4842.76,4842.76,4842.76,101
2002/8/2,10:42:00,4843.58,4843.58,4843.58,4843.58,108
2002/8/2,10:43:00,4842.47,4842.47,4842.47,4842.47,85
2002/8/2,10:44:00,4844.44,4844.44,4844.44,4844.44,113
2002/8/2,10:45:00,4844.00,4844.00,4844.00,4844.00,80
2002/8/2,10:46:00,4844.94,4844.94,4844.94,4844.94,146
2002/8/2,10:47:00,4844.73,4844.73,4844.73,4844.73,117
2002/8/2,10:48:00,4844.43,4844.43,4844.43,4844.43,106
2002/8/2,10:49:00,4845.91,4845.91,4845.91,4845.91,75
2002/8/2,10:50:00,4843.77,4843.77,4843.77,4843.77,106
2002/8/2,10:51:00,4844.05,4844.05,4844.05,4844.05,79
2002/8/2,10:52:00,4843.88,4843.88,4843.88,4843.88,91
2002/8/2,10:53:00,4846.08,4846.08,4846.08,4846.08,58
2002/8/2,10:54:00,4844.23,4844.23,4844.23,4844.23,95
2002/8/2,10:55:00,4844.29,4844.29,4844.29,4844.29,59
2002/8/2,10:56:00,4846.52,4846.52,4846.52,4846.52,119
2002/8/2,10:57:00,4847.67,4847.67,4847.67,4847.67,77
2002/8/2,10:58:00,4848.02,4848.02,4848.02,4848.02,79
2002/8/2,10:59:00,4847.98,4847.98,4847.98,4847.98,76
2002/8/2,11:00:00,4851.00,4851.00,4851.00,4851.00,107
2002/8/2,11:01:00,4851.83,4851.83,4851.83,4851.83,69
2002/8/2,11:02:00,4853.16,4853.16,4853.16,4853.16,125
2002/8/2,11:03:00,4854.70,4854.70,4854.70,4854.70,64
2002/8/2,11:04:00,4854.70,4854.70,4854.70,4854.70,133
2002/8/2,11:05:00,4858.01,4858.01,4858.01,4858.01,94
2002/8/2,11:06:00,4856.20,4856.20,4856.20,4856.20,132
2002/8/2,11:07:00,4852.91,4852.91,4852.91,4852.91,92
2002/8/2,11:08:00,4855.03,4855.03,4855.03,4855.03,132
2002/8/2,11:09:00,4853.70,4853.70,4853.70,4853.70,81
2002/8/2,11:10:00,4850.68,4850.68,4850.68,4850.68,103
2002/8/2,11:11:00,4852.11,4852.11,4852.11,4852.11,121
2002/8/2,11:12:00,4847.97,4847.97,4847.97,4847.97,138
2002/8/2,11:13:00,4851.33,4851.33,4851.33,4851.33,106
2002/8/2,11:14:00,4849.33,4849.33,4849.33,4849.33,102
2002/8/2,11:15:00,4849.24,4849.24,4849.24,4849.24,74
2002/8/2,11:16:00,4850.90,4850.90,4850.90,4850.90,89
2002/8/2,11:17:00,4849.77,4849.77,4849.77,4849.77,80
2002/8/2,11:18:00,4849.48,4849.48,4849.48,4849.48,90
2002/8/2,11:19:00,4850.93,4850.93,4850.93,4850.93,66
2002/8/2,11:20:00,4850.37,4850.37,4850.37,4850.37,103
2002/8/2,11:21:00,4850.10,4850.10,4850.10,4850.10,70
2002/8/2,11:22:00,4848.79,4848.79,4848.79,4848.79,95
2002/8/2,11:23:00,4853.34,4853.34,4853.34,4853.34,80
2002/8/2,11:24:00,4848.74,4848.74,4848.74,4848.74,81
2002/8/2,11:25:00,4854.41,4854.41,4854.41,4854.41,88
2002/8/2,11:26:00,4851.81,4851.81,4851.81,4851.81,80
2002/8/2,11:27:00,4850.03,4850.03,4850.03,4850.03,54
2002/8/2,11:28:00,4850.97,4850.97,4850.97,4850.97,116
2002/8/2,11:29:00,4851.65,4851.65,4851.65,4851.65,57
2002/8/2,11:30:00,4847.43,4847.43,4847.43,4847.43,144
2002/8/2,11:31:00,4850.98,4850.98,4850.98,4850.98,95
2002/8/2,11:32:00,4850.97,4850.97,4850.97,4850.97,126
2002/8/2,11:33:00,4852.20,4852.20,4852.20,4852.20,74
2002/8/2,11:34:00,4847.42,4847.42,4847.42,4847.42,116
2002/8/2,11:35:00,4851.22,4851.22,4851.22,4851.22,109
2002/8/2,11:36:00,4849.75,4849.75,4849.75,4849.75,105
2002/8/2,11:37:00,4850.11,4850.11,4850.11,4850.11,64
2002/8/2,11:38:00,4850.44,4850.44,4850.44,4850.44,106
2002/8/2,11:39:00,4851.22,4851.22,4851.22,4851.22,89
2002/8/2,11:40:00,4851.83,4851.83,4851.83,4851.83,96
2002/8/2,11:41:00,4854.26,4854.26,4854.26,4854.26,90
2002/8/2,11:42:00,4853.31,4853.31,4853.31,4853.31,122
2002/8/2,11:43:00,4857.58,4857.58,4857.58,4857.58,84
2002/8/2,11:44:00,4855.93,4855.93,4855.93,4855.93,122
2002/8/2,11:45:00,4856.02,4856.02,4856.02,4856.02,104
2002/8/2,11:46:00,4856.55,4856.55,4856.55,4856.55,148
2002/8/2,11:47:00,4858.26,4858.26,4858.26,4858.26,118
2002/8/2,11:48:00,4857.57,4857.57,4857.57,4857.57,139
2002/8/2,11:49:00,4858.61,4858.61,4858.61,4858.61,131
2002/8/2,11:50:00,4860.32,4860.32,4860.32,4860.32,150
2002/8/2,11:51:00,4861.86,4861.86,4861.86,4861.86,112
2002/8/2,11:52:00,4861.39,4861.39,4861.39,4861.39,216
2002/8/2,11:53:00,4864.08,4864.08,4864.08,4864.08,147
2002/8/2,11:54:00,4863.15,4863.15,4863.15,4863.15,173
2002/8/2,11:55:00,4866.66,4866.66,4866.66,4866.66,150
2002/8/2,11:56:00,4867.08,4867.08,4867.08,4867.08,177
2002/8/2,11:57:00,4867.02,4867.02,4867.02,4867.02,120
2002/8/2,11:58:00,4868.82,4868.82,4868.82,4868.82,195
2002/8/2,11:59:00,4870.81,4870.81,4870.81,4870.81,129
2002/8/2,12:00:00,4869.82,4869.82,4869.82,4869.82,165
2002/8/2,12:01:00,4870.55,4870.55,4870.55,4870.55,112
2002/8/2,12:02:00,4872.73,4872.73,4872.73,4872.73,195
2002/8/2,12:03:00,4874.84,4874.84,4874.84,4874.84,148
2002/8/2,12:04:00,4870.97,4870.97,4870.97,4870.97,183
2002/8/2,12:05:00,4875.29,4875.29,4875.29,4875.29,160
2002/8/2,12:06:00,4875.03,4875.03,4875.03,4875.03,158
2002/8/2,12:07:00,4872.53,4872.53,4872.53,4872.53,109
2002/8/2,12:08:00,4875.59,4875.59,4875.59,4875.59,197
2002/8/2,12:09:00,4874.00,4874.00,4874.00,4874.00,123
2002/8/2,12:10:00,4874.03,4874.03,4874.03,4874.03,142
2002/8/2,12:11:00,4872.75,4872.75,4872.75,4872.75,110
2002/8/2,12:12:00,4871.81,4871.81,4871.81,4871.81,131
2002/8/2,12:13:00,4869.99,4869.99,4869.99,4869.99,130
2002/8/2,12:14:00,4869.86,4869.86,4869.86,4869.86,119
2002/8/2,12:15:00,4869.37,4869.37,4869.37,4869.37,110
2002/8/2,12:16:00,4868.92,4868.92,4868.92,4868.92,107
2002/8/2,12:17:00,4865.25,4865.25,4865.25,4865.25,79
2002/8/2,12:18:00,4864.67,4864.67,4864.67,4864.67,107
2002/8/2,12:19:00,4863.59,4863.59,4863.59,4863.59,78
2002/8/2,12:20:00,4865.27,4865.27,4865.27,4865.27,94
2002/8/2,12:21:00,4863.62,4863.62,4863.62,4863.62,82
2002/8/2,12:22:00,4862.36,4862.36,4862.36,4862.36,91
2002/8/2,12:23:00,4864.02,4864.02,4864.02,4864.02,93
2002/8/2,12:24:00,4859.55,4859.55,4859.55,4859.55,77
2002/8/2,12:25:00,4859.29,4859.29,4859.29,4859.29,78
2002/8/2,12:26:00,4860.78,4860.78,4860.78,4860.78,118
2002/8/2,12:27:00,4857.05,4857.05,4857.05,4857.05,99
2002/8/2,12:28:00,4859.91,4859.91,4859.91,4859.91,142
2002/8/2,12:29:00,4857.21,4857.21,4857.21,4857.21,99
2002/8/2,12:30:00,4857.49,4857.49,4857.49,4857.49,119
2002/8/2,12:31:00,4858.54,4858.54,4858.54,4858.54,100
2002/8/2,12:32:00,4859.43,4859.43,4859.43,4859.43,114
2002/8/2,12:33:00,4859.44,4859.44,4859.44,4859.44,66
2002/8/2,12:34:00,4860.55,4860.55,4860.55,4860.55,125
2002/8/2,12:35:00,4862.22,4862.22,4862.22,4862.22,85
2002/8/2,12:36:00,4862.14,4862.14,4862.14,4862.14,87
2002/8/2,12:37:00,4862.78,4862.78,4862.78,4862.78,73
2002/8/2,12:38:00,4863.47,4863.47,4863.47,4863.47,108
2002/8/2,12:39:00,4864.29,4864.29,4864.29,4864.29,82
2002/8/2,12:40:00,4865.24,4865.24,4865.24,4865.24,124
2002/8/2,12:41:00,4867.31,4867.31,4867.31,4867.31,120
2002/8/2,12:42:00,4868.20,4868.20,4868.20,4868.20,125
2002/8/2,12:43:00,4871.92,4871.92,4871.92,4871.92,119
2002/8/2,12:44:00,4873.37,4873.37,4873.37,4873.37,169
2002/8/2,12:45:00,4875.23,4875.23,4875.23,4875.23,152
2002/8/2,12:46:00,4877.16,4877.16,4877.16,4877.16,237
2002/8/2,12:47:00,4874.30,4874.30,4874.30,4874.30,188
2002/8/2,12:48:00,4878.47,4878.47,4878.47,4878.47,194
2002/8/2,12:49:00,4878.61,4878.61,4878.61,4878.61,155
2002/8/2,12:50:00,4878.37,4878.37,4878.37,4878.37,166
2002/8/2,12:51:00,4877.28,4877.28,4877.28,4877.28,129
2002/8/2,12:52:00,4878.94,4878.94,4878.94,4878.94,159
2002/8/2,12:53:00,4879.27,4879.27,4879.27,4879.27,103
2002/8/2,12:54:00,4880.15,4880.15,4880.15,4880.15,192
2002/8/2,12:55:00,4882.05,4882.05,4882.05,4882.05,115
2002/8/2,12:56:00,4883.16,4883.16,4883.16,4883.16,152
2002/8/2,12:57:00,4884.90,4884.90,4884.90,4884.90,120
2002/8/2,12:58:00,4884.45,4884.45,4884.45,4884.45,250
2002/8/2,12:59:00,4889.92,4889.92,4889.92,4889.92,185
2002/8/2,13:00:00,4893.32,4893.32,4893.32,4893.32,292
2002/8/2,13:01:00,4896.87,4896.87,4896.87,4896.87,249
2002/8/2,13:02:00,4898.31,4898.31,4898.31,4898.31,432
2002/8/2,13:03:00,4905.42,4905.42,4905.42,4905.42,308
2002/8/2,13:04:00,4906.79,4906.79,4906.79,4906.79,455
2002/8/2,13:05:00,4907.42,4907.42,4907.42,4907.42,290
2002/8/2,13:06:00,4908.87,4908.87,4908.87,4908.87,435
2002/8/2,13:07:00,4910.85,4910.85,4910.85,4910.85,257
2002/8/2,13:08:00,4909.85,4909.85,4909.85,4909.85,428
2002/8/2,13:09:00,4910.06,4910.06,4910.06,4910.06,226
2002/8/2,13:10:00,4910.99,4910.99,4910.99,4910.99,370
2002/8/2,13:11:00,4908.51,4908.51,4908.51,4908.51,282
2002/8/2,13:12:00,4909.11,4909.11,4909.11,4909.11,288
2002/8/2,13:13:00,4903.20,4903.20,4903.20,4903.20,210
2002/8/2,13:14:00,4901.44,4901.44,4901.44,4901.44,297
2002/8/2,13:15:00,4896.19,4896.19,4896.19,4896.19,197
2002/8/2,13:16:00,4896.12,4896.12,4896.12,4896.12,335
2002/8/2,13:17:00,4891.49,4891.49,4891.49,4891.49,234
2002/8/2,13:18:00,4892.39,4892.39,4892.39,4892.39,317
2002/8/2,13:19:00,4893.41,4893.41,4893.41,4893.41,192
2002/8/2,13:20:00,4893.76,4893.76,4893.76,4893.76,307
2002/8/2,13:21:00,4894.88,4894.88,4894.88,4894.88,223
2002/8/2,13:22:00,4897.84,4897.84,4897.84,4897.84,298
2002/8/2,13:23:00,4901.42,4901.42,4901.42,4901.42,247
2002/8/2,13:24:00,4904.86,4904.86,4904.86,4904.86,563
2002/8/2,13:25:00,4906.51,4906.51,4906.51,4906.51,468
2002/8/2,13:26:00,4906.51,4906.51,4906.51,4906.51,757
2002/8/2,13:27:00,4906.51,4906.51,4906.51,4906.51,0
2002/8/2,13:28:00,4906.51,4906.51,4906.51,4906.51,0
2002/8/2,13:29:00,4906.51,4906.51,4906.51,4906.51,0
2002/8/2,13:30:00,4920.89,4920.89,4920.89,4920.89,3007
2002/8/5,09:00:00,4920.89,4920.89,4920.89,4920.89,0
2002/8/5,09:01:00,4684.55,4684.55,4684.55,4684.55,0
2002/8/5,09:02:00,4687.27,4687.27,4687.27,4687.27,4651
2002/8/5,09:03:00,4701.67,4701.67,4701.67,4701.67,587
2002/8/5,09:04:00,4706.14,4706.14,4706.14,4706.14,714
2002/8/5,09:05:00,4721.49,4721.49,4721.49,4721.49,613
2002/8/5,09:06:00,4727.10,4727.10,4727.10,4727.10,706
2002/8/5,09:07:00,4735.25,4735.25,4735.25,4735.25,644
2002/8/5,09:08:00,4737.48,4737.48,4737.48,4737.48,593
2002/8/5,09:09:00,4737.77,4737.77,4737.77,4737.77,457
2002/8/5,09:10:00,4736.85,4736.85,4736.85,4736.85,554
2002/8/5,09:11:00,4734.81,4734.81,4734.81,4734.81,492
2002/8/5,09:12:00,4728.36,4728.36,4728.36,4728.36,572
2002/8/5,09:13:00,4721.47,4721.47,4721.47,4721.47,455
2002/8/5,09:14:00,4714.20,4714.20,4714.20,4714.20,575
2002/8/5,09:15:00,4705.71,4705.71,4705.71,4705.71,480
2002/8/5,09:16:00,4698.39,4698.39,4698.39,4698.39,604
2002/8/5,09:17:00,4692.86,4692.86,4692.86,4692.86,503
2002/8/5,09:18:00,4688.46,4688.46,4688.46,4688.46,569
2002/8/5,09:19:00,4680.88,4680.88,4680.88,4680.88,421
2002/8/5,09:20:00,4679.06,4679.06,4679.06,4679.06,603
2002/8/5,09:21:00,4677.95,4677.95,4677.95,4677.95,366
2002/8/5,09:22:00,4678.26,4678.26,4678.26,4678.26,507
2002/8/5,09:23:00,4683.54,4683.54,4683.54,4683.54,369
2002/8/5,09:24:00,4685.54,4685.54,4685.54,4685.54,435
2002/8/5,09:25:00,4692.82,4692.82,4692.82,4692.82,381
2002/8/5,09:26:00,4694.76,4694.76,4694.76,4694.76,366
2002/8/5,09:27:00,4697.91,4697.91,4697.91,4697.91,253
2002/8/5,09:28:00,4700.91,4700.91,4700.91,4700.91,286
2002/8/5,09:29:00,4703.92,4703.92,4703.92,4703.92,200
2002/8/5,09:30:00,4702.85,4702.85,4702.85,4702.85,230
2002/8/5,09:31:00,4705.09,4705.09,4705.09,4705.09,191
2002/8/5,09:32:00,4706.02,4706.02,4706.02,4706.02,202
2002/8/5,09:33:00,4709.53,4709.53,4709.53,4709.53,263
2002/8/5,09:34:00,4712.45,4712.45,4712.45,4712.45,197
2002/8/5,09:35:00,4720.22,4720.22,4720.22,4720.22,181
2002/8/5,09:36:00,4718.35,4718.35,4718.35,4718.35,237
2002/8/5,09:37:00,4719.72,4719.72,4719.72,4719.72,225
2002/8/5,09:38:00,4720.87,4720.87,4720.87,4720.87,307
2002/8/5,09:39:00,4719.36,4719.36,4719.36,4719.36,199
2002/8/5,09:40:00,4718.73,4718.73,4718.73,4718.73,174
2002/8/5,09:41:00,4719.14,4719.14,4719.14,4719.14,128
2002/8/5,09:42:00,4717.48,4717.48,4717.48,4717.48,182
2002/8/5,09:43:00,4715.86,4715.86,4715.86,4715.86,142
2002/8/5,09:44:00,4715.82,4715.82,4715.82,4715.82,157
2002/8/5,09:45:00,4715.52,4715.52,4715.52,4715.52,133
2002/8/5,09:46:00,4714.38,4714.38,4714.38,4714.38,146
2002/8/5,09:47:00,4713.18,4713.18,4713.18,4713.18,141
2002/8/5,09:48:00,4710.43,4710.43,4710.43,4710.43,127
2002/8/5,09:49:00,4709.81,4709.81,4709.81,4709.81,115
2002/8/5,09:50:00,4708.36,4708.36,4708.36,4708.36,143
2002/8/5,09:51:00,4705.99,4705.99,4705.99,4705.99,121
2002/8/5,09:52:00,4707.61,4707.61,4707.61,4707.61,176
2002/8/5,09:53:00,4703.51,4703.51,4703.51,4703.51,109
2002/8/5,09:54:00,4701.60,4701.60,4701.60,4701.60,151
2002/8/5,09:55:00,4699.61,4699.61,4699.61,4699.61,132
2002/8/5,09:56:00,4699.79,4699.79,4699.79,4699.79,201
2002/8/5,09:57:00,4698.07,4698.07,4698.07,4698.07,125
2002/8/5,09:58:00,4696.40,4696.40,4696.40,4696.40,166
2002/8/5,09:59:00,4694.83,4694.83,4694.83,4694.83,128
2002/8/5,10:00:00,4695.04,4695.04,4695.04,4695.04,193
2002/8/5,10:01:00,4694.16,4694.16,4694.16,4694.16,108
2002/8/5,10:02:00,4692.26,4692.26,4692.26,4692.26,179
2002/8/5,10:03:00,4688.95,4688.95,4688.95,4688.95,138
2002/8/5,10:04:00,4691.12,4691.12,4691.12,4691.12,153
2002/8/5,10:05:00,4690.28,4690.28,4690.28,4690.28,112
2002/8/5,10:06:00,4688.08,4688.08,4688.08,4688.08,164
2002/8/5,10:07:00,4688.13,4688.13,4688.13,4688.13,142
2002/8/5,10:08:00,4686.17,4686.17,4686.17,4686.17,157
2002/8/5,10:09:00,4682.53,4682.53,4682.53,4682.53,162
2002/8/5,10:10:00,4680.57,4680.57,4680.57,4680.57,231
2002/8/5,10:11:00,4680.99,4680.99,4680.99,4680.99,130
2002/8/5,10:12:00,4680.90,4680.90,4680.90,4680.90,160
2002/8/5,10:13:00,4679.96,4679.96,4679.96,4679.96,143
2002/8/5,10:14:00,4678.29,4678.29,4678.29,4678.29,152
2002/8/5,10:15:00,4681.47,4681.47,4681.47,4681.47,150
2002/8/5,10:16:00,4679.55,4679.55,4679.55,4679.55,180
2002/8/5,10:17:00,4683.51,4683.51,4683.51,4683.51,124
2002/8/5,10:18:00,4680.80,4680.80,4680.80,4680.80,144
2002/8/5,10:19:00,4679.91,4679.91,4679.91,4679.91,99
2002/8/5,10:20:00,4682.14,4682.14,4682.14,4682.14,200
2002/8/5,10:21:00,4683.10,4683.10,4683.10,4683.10,103
2002/8/5,10:22:00,4682.31,4682.31,4682.31,4682.31,135
2002/8/5,10:23:00,4681.60,4681.60,4681.60,4681.60,107
2002/8/5,10:24:00,4680.38,4680.38,4680.38,4680.38,150
2002/8/5,10:25:00,4679.67,4679.67,4679.67,4679.67,107
2002/8/5,10:26:00,4680.25,4680.25,4680.25,4680.25,113
2002/8/5,10:27:00,4679.76,4679.76,4679.76,4679.76,89
2002/8/5,10:28:00,4680.79,4680.79,4680.79,4680.79,138
2002/8/5,10:29:00,4680.30,4680.30,4680.30,4680.30,110
2002/8/5,10:30:00,4679.74,4679.74,4679.74,4679.74,166
2002/8/5,10:31:00,4676.86,4676.86,4676.86,4676.86,197
2002/8/5,10:32:00,4677.17,4677.17,4677.17,4677.17,177
2002/8/5,10:33:00,4673.57,4673.57,4673.57,4673.57,117
2002/8/5,10:34:00,4672.75,4672.75,4672.75,4672.75,211
2002/8/5,10:35:00,4672.76,4672.76,4672.76,4672.76,178
2002/8/5,10:36:00,4669.70,4669.70,4669.70,4669.70,215
2002/8/5,10:37:00,4668.99,4668.99,4668.99,4668.99,193
2002/8/5,10:38:00,4666.10,4666.10,4666.10,4666.10,252
2002/8/5,10:39:00,4665.52,4665.52,4665.52,4665.52,121
2002/8/5,10:40:00,4664.16,4664.16,4664.16,4664.16,245
2002/8/5,10:41:00,4659.77,4659.77,4659.77,4659.77,149
2002/8/5,10:42:00,4657.88,4657.88,4657.88,4657.88,280
2002/8/5,10:43:00,4656.17,4656.17,4656.17,4656.17,197
2002/8/5,10:44:00,4654.99,4654.99,4654.99,4654.99,276
2002/8/5,10:45:00,4652.92,4652.92,4652.92,4652.92,196
2002/8/5,10:46:00,4652.03,4652.03,4652.03,4652.03,361
2002/8/5,10:47:00,4650.81,4650.81,4650.81,4650.81,190
2002/8/5,10:48:00,4650.46,4650.46,4650.46,4650.46,201
2002/8/5,10:49:00,4652.29,4652.29,4652.29,4652.29,148
2002/8/5,10:50:00,4652.72,4652.72,4652.72,4652.72,152
2002/8/5,10:51:00,4655.38,4655.38,4655.38,4655.38,129
2002/8/5,10:52:00,4656.56,4656.56,4656.56,4656.56,138
2002/8/5,10:53:00,4659.49,4659.49,4659.49,4659.49,76
2002/8/5,10:54:00,4660.46,4660.46,4660.46,4660.46,85
2002/8/5,10:55:00,4662.89,4662.89,4662.89,4662.89,58
2002/8/5,10:56:00,4662.01,4662.01,4662.01,4662.01,90
2002/8/5,10:57:00,4664.37,4664.37,4664.37,4664.37,105
2002/8/5,10:58:00,4665.59,4665.59,4665.59,4665.59,82
2002/8/5,10:59:00,4667.24,4667.24,4667.24,4667.24,71
2002/8/5,11:00:00,4669.53,4669.53,4669.53,4669.53,101
2002/8/5,11:01:00,4669.74,4669.74,4669.74,4669.74,105
2002/8/5,11:02:00,4671.48,4671.48,4671.48,4671.48,100
2002/8/5,11:03:00,4673.58,4673.58,4673.58,4673.58,77
2002/8/5,11:04:00,4673.22,4673.22,4673.22,4673.22,75
2002/8/5,11:05:00,4675.49,4675.49,4675.49,4675.49,103
2002/8/5,11:06:00,4674.86,4674.86,4674.86,4674.86,93
2002/8/5,11:07:00,4677.17,4677.17,4677.17,4677.17,58
2002/8/5,11:08:00,4677.13,4677.13,4677.13,4677.13,59
2002/8/5,11:09:00,4674.99,4674.99,4674.99,4674.99,45
2002/8/5,11:10:00,4674.25,4674.25,4674.25,4674.25,55
2002/8/5,11:11:00,4672.37,4672.37,4672.37,4672.37,55
2002/8/5,11:12:00,4671.67,4671.67,4671.67,4671.67,61
2002/8/5,11:13:00,4671.39,4671.39,4671.39,4671.39,60
2002/8/5,11:14:00,4668.77,4668.77,4668.77,4668.77,72
2002/8/5,11:15:00,4671.57,4671.57,4671.57,4671.57,55
2002/8/5,11:16:00,4670.71,4670.71,4670.71,4670.71,66
2002/8/5,11:17:00,4670.85,4670.85,4670.85,4670.85,46
2002/8/5,11:18:00,4671.20,4671.20,4671.20,4671.20,55
2002/8/5,11:19:00,4669.40,4669.40,4669.40,4669.40,39
2002/8/5,11:20:00,4671.42,4671.42,4671.42,4671.42,46
2002/8/5,11:21:00,4670.14,4670.14,4670.14,4670.14,46
2002/8/5,11:22:00,4669.87,4669.87,4669.87,4669.87,77
2002/8/5,11:23:00,4667.26,4667.26,4667.26,4667.26,40
2002/8/5,11:24:00,4664.79,4664.79,4664.79,4664.79,67
2002/8/5,11:25:00,4666.63,4666.63,4666.63,4666.63,65
2002/8/5,11:26:00,4667.81,4667.81,4667.81,4667.81,75
2002/8/5,11:27:00,4667.20,4667.20,4667.20,4667.20,51
2002/8/5,11:28:00,4666.70,4666.70,4666.70,4666.70,60
2002/8/5,11:29:00,4666.04,4666.04,4666.04,4666.04,42
2002/8/5,11:30:00,4668.45,4668.45,4668.45,4668.45,55
2002/8/5,11:31:00,4668.30,4668.30,4668.30,4668.30,41
2002/8/5,11:32:00,4665.30,4665.30,4665.30,4665.30,60
2002/8/5,11:33:00,4666.87,4666.87,4666.87,4666.87,35
2002/8/5,11:34:00,4667.03,4667.03,4667.03,4667.03,60
2002/8/5,11:35:00,4668.43,4668.43,4668.43,4668.43,41
2002/8/5,11:36:00,4666.63,4666.63,4666.63,4666.63,54
2002/8/5,11:37:00,4667.85,4667.85,4667.85,4667.85,27
2002/8/5,11:38:00,4666.67,4666.67,4666.67,4666.67,55
2002/8/5,11:39:00,4666.31,4666.31,4666.31,4666.31,39
2002/8/5,11:40:00,4665.82,4665.82,4665.82,4665.82,46
2002/8/5,11:41:00,4665.99,4665.99,4665.99,4665.99,39
2002/8/5,11:42:00,4665.02,4665.02,4665.02,4665.02,44
2002/8/5,11:43:00,4661.17,4661.17,4661.17,4661.17,59
2002/8/5,11:44:00,4661.25,4661.25,4661.25,4661.25,79
2002/8/5,11:45:00,4659.83,4659.83,4659.83,4659.83,59
2002/8/5,11:46:00,4658.43,4658.43,4658.43,4658.43,75
2002/8/5,11:47:00,4658.76,4658.76,4658.76,4658.76,69
2002/8/5,11:48:00,4658.18,4658.18,4658.18,4658.18,76
2002/8/5,11:49:00,4656.87,4656.87,4656.87,4656.87,73
2002/8/5,11:50:00,4656.42,4656.42,4656.42,4656.42,103
2002/8/5,11:51:00,4655.62,4655.62,4655.62,4655.62,95
2002/8/5,11:52:00,4656.07,4656.07,4656.07,4656.07,86
2002/8/5,11:53:00,4657.73,4657.73,4657.73,4657.73,61
2002/8/5,11:54:00,4657.50,4657.50,4657.50,4657.50,76
2002/8/5,11:55:00,4653.67,4653.67,4653.67,4653.67,85
2002/8/5,11:56:00,4653.60,4653.60,4653.60,4653.60,120
2002/8/5,11:57:00,4654.09,4654.09,4654.09,4654.09,65
2002/8/5,11:58:00,4654.18,4654.18,4654.18,4654.18,126
2002/8/5,11:59:00,4654.45,4654.45,4654.45,4654.45,113
2002/8/5,12:00:00,4654.59,4654.59,4654.59,4654.59,155
2002/8/5,12:01:00,4653.03,4653.03,4653.03,4653.03,80
2002/8/5,12:02:00,4652.30,4652.30,4652.30,4652.30,152
2002/8/5,12:03:00,4650.98,4650.98,4650.98,4650.98,81
2002/8/5,12:04:00,4650.58,4650.58,4650.58,4650.58,124
2002/8/5,12:05:00,4648.96,4648.96,4648.96,4648.96,70
2002/8/5,12:06:00,4646.43,4646.43,4646.43,4646.43,140
2002/8/5,12:07:00,4644.55,4644.55,4644.55,4644.55,94
2002/8/5,12:08:00,4642.56,4642.56,4642.56,4642.56,205
2002/8/5,12:09:00,4641.74,4641.74,4641.74,4641.74,108
2002/8/5,12:10:00,4638.93,4638.93,4638.93,4638.93,201
2002/8/5,12:11:00,4637.92,4637.92,4637.92,4637.92,141
2002/8/5,12:12:00,4638.56,4638.56,4638.56,4638.56,220
2002/8/5,12:13:00,4637.72,4637.72,4637.72,4637.72,252
2002/8/5,12:14:00,4636.21,4636.21,4636.21,4636.21,233
2002/8/5,12:15:00,4637.23,4637.23,4637.23,4637.23,98
2002/8/5,12:16:00,4635.10,4635.10,4635.10,4635.10,186
2002/8/5,12:17:00,4634.95,4634.95,4634.95,4634.95,120
2002/8/5,12:18:00,4634.56,4634.56,4634.56,4634.56,155
2002/8/5,12:19:00,4635.71,4635.71,4635.71,4635.71,111
2002/8/5,12:20:00,4633.50,4633.50,4633.50,4633.50,214
2002/8/5,12:21:00,4636.16,4636.16,4636.16,4636.16,112
2002/8/5,12:22:00,4635.46,4635.46,4635.46,4635.46,95
2002/8/5,12:23:00,4635.60,4635.60,4635.60,4635.60,81
2002/8/5,12:24:00,4633.52,4633.52,4633.52,4633.52,122
2002/8/5,12:25:00,4632.62,4632.62,4632.62,4632.62,47
2002/8/5,12:26:00,4634.14,4634.14,4634.14,4634.14,90
2002/8/5,12:27:00,4633.28,4633.28,4633.28,4633.28,72
2002/8/5,12:28:00,4632.80,4632.80,4632.80,4632.80,87
2002/8/5,12:29:00,4633.49,4633.49,4633.49,4633.49,74
2002/8/5,12:30:00,4631.73,4631.73,4631.73,4631.73,106
2002/8/5,12:31:00,4630.91,4630.91,4630.91,4630.91,78
2002/8/5,12:32:00,4633.69,4633.69,4633.69,4633.69,77
2002/8/5,12:33:00,4631.39,4631.39,4631.39,4631.39,94
2002/8/5,12:34:00,4630.75,4630.75,4630.75,4630.75,74
2002/8/5,12:35:00,4630.67,4630.67,4630.67,4630.67,38
2002/8/5,12:36:00,4628.39,4628.39,4628.39,4628.39,83
2002/8/5,12:37:00,4629.46,4629.46,4629.46,4629.46,75
2002/8/5,12:38:00,4630.14,4630.14,4630.14,4630.14,68
2002/8/5,12:39:00,4628.97,4628.97,4628.97,4628.97,52
2002/8/5,12:40:00,4631.07,4631.07,4631.07,4631.07,71
2002/8/5,12:41:00,4629.21,4629.21,4629.21,4629.21,67
2002/8/5,12:42:00,4630.60,4630.60,4630.60,4630.60,58
2002/8/5,12:43:00,4630.77,4630.77,4630.77,4630.77,51
2002/8/5,12:44:00,4629.52,4629.52,4629.52,4629.52,74
2002/8/5,12:45:00,4630.40,4630.40,4630.40,4630.40,45
2002/8/5,12:46:00,4631.96,4631.96,4631.96,4631.96,44
2002/8/5,12:47:00,4630.86,4630.86,4630.86,4630.86,64
2002/8/5,12:48:00,4627.31,4627.31,4627.31,4627.31,111
2002/8/5,12:49:00,4627.41,4627.41,4627.41,4627.41,94
2002/8/5,12:50:00,4625.95,4625.95,4625.95,4625.95,219
2002/8/5,12:51:00,4625.31,4625.31,4625.31,4625.31,127
2002/8/5,12:52:00,4625.92,4625.92,4625.92,4625.92,148
2002/8/5,12:53:00,4627.46,4627.46,4627.46,4627.46,74
2002/8/5,12:54:00,4625.61,4625.61,4625.61,4625.61,87
2002/8/5,12:55:00,4626.59,4626.59,4626.59,4626.59,67
2002/8/5,12:56:00,4624.92,4624.92,4624.92,4624.92,57
2002/8/5,12:57:00,4626.52,4626.52,4626.52,4626.52,103
2002/8/5,12:58:00,4624.76,4624.76,4624.76,4624.76,73
2002/8/5,12:59:00,4625.20,4625.20,4625.20,4625.20,45
2002/8/5,13:00:00,4625.80,4625.80,4625.80,4625.80,71
2002/8/5,13:01:00,4627.31,4627.31,4627.31,4627.31,56
2002/8/5,13:02:00,4627.51,4627.51,4627.51,4627.51,62
2002/8/5,13:03:00,4627.98,4627.98,4627.98,4627.98,81
2002/8/5,13:04:00,4629.84,4629.84,4629.84,4629.84,68
2002/8/5,13:05:00,4630.87,4630.87,4630.87,4630.87,58
2002/8/5,13:06:00,4631.22,4631.22,4631.22,4631.22,122
2002/8/5,13:07:00,4632.49,4632.49,4632.49,4632.49,70
2002/8/5,13:08:00,4632.72,4632.72,4632.72,4632.72,90
2002/8/5,13:09:00,4636.40,4636.40,4636.40,4636.40,83
2002/8/5,13:10:00,4637.00,4637.00,4637.00,4637.00,86
2002/8/5,13:11:00,4637.45,4637.45,4637.45,4637.45,96
2002/8/5,13:12:00,4639.49,4639.49,4639.49,4639.49,93
2002/8/5,13:13:00,4641.07,4641.07,4641.07,4641.07,85
2002/8/5,13:14:00,4639.33,4639.33,4639.33,4639.33,98
2002/8/5,13:15:00,4641.38,4641.38,4641.38,4641.38,69
2002/8/5,13:16:00,4642.68,4642.68,4642.68,4642.68,131
2002/8/5,13:17:00,4643.02,4643.02,4643.02,4643.02,96
2002/8/5,13:18:00,4643.10,4643.10,4643.10,4643.10,99
2002/8/5,13:19:00,4644.60,4644.60,4644.60,4644.60,96
2002/8/5,13:20:00,4645.07,4645.07,4645.07,4645.07,99
2002/8/5,13:21:00,4644.83,4644.83,4644.83,4644.83,114
2002/8/5,13:22:00,4644.07,4644.07,4644.07,4644.07,142
2002/8/5,13:23:00,4642.53,4642.53,4642.53,4642.53,103
2002/8/5,13:24:00,4639.21,4639.21,4639.21,4639.21,157
2002/8/5,13:25:00,4638.09,4638.09,4638.09,4638.09,238
2002/8/5,13:26:00,4638.09,4638.09,4638.09,4638.09,276
2002/8/5,13:27:00,4638.09,4638.09,4638.09,4638.09,0
2002/8/5,13:28:00,4638.09,4638.09,4638.09,4638.09,0
2002/8/5,13:29:00,4638.09,4638.09,4638.09,4638.09,0
2002/8/5,13:30:00,4636.67,4636.67,4636.67,4636.67,837
2002/8/6,09:00:00,4636.67,4636.67,4636.67,4636.67,0
2002/8/6,09:01:00,4506.60,4506.60,4506.60,4506.60,0
2002/8/6,09:02:00,4524.49,4524.49,4524.49,4524.49,3488
2002/8/6,09:03:00,4551.77,4551.77,4551.77,4551.77,468
2002/8/6,09:04:00,4561.84,4561.84,4561.84,4561.84,588
2002/8/6,09:05:00,4570.94,4570.94,4570.94,4570.94,515
2002/8/6,09:06:00,4581.25,4581.25,4581.25,4581.25,659
2002/8/6,09:07:00,4579.15,4579.15,4579.15,4579.15,432
2002/8/6,09:08:00,4578.08,4578.08,4578.08,4578.08,493
2002/8/6,09:09:00,4572.57,4572.57,4572.57,4572.57,395
2002/8/6,09:10:00,4566.57,4566.57,4566.57,4566.57,550
2002/8/6,09:11:00,4558.90,4558.90,4558.90,4558.90,418
2002/8/6,09:12:00,4554.93,4554.93,4554.93,4554.93,446
2002/8/6,09:13:00,4553.43,4553.43,4553.43,4553.43,449
2002/8/6,09:14:00,4552.91,4552.91,4552.91,4552.91,444
2002/8/6,09:15:00,4557.80,4557.80,4557.80,4557.80,333
2002/8/6,09:16:00,4561.42,4561.42,4561.42,4561.42,395
2002/8/6,09:17:00,4569.48,4569.48,4569.48,4569.48,283
2002/8/6,09:18:00,4578.56,4578.56,4578.56,4578.56,379
2002/8/6,09:19:00,4598.63,4598.63,4598.63,4598.63,343
2002/8/6,09:20:00,4613.72,4613.72,4613.72,4613.72,519
2002/8/6,09:21:00,4625.31,4625.31,4625.31,4625.31,412
2002/8/6,09:22:00,4629.65,4629.65,4629.65,4629.65,622
2002/8/6,09:23:00,4629.93,4629.93,4629.93,4629.93,565
2002/8/6,09:24:00,4628.77,4628.77,4628.77,4628.77,648
2002/8/6,09:25:00,4627.01,4627.01,4627.01,4627.01,464
2002/8/6,09:26:00,4623.58,4623.58,4623.58,4623.58,533
2002/8/6,09:27:00,4620.94,4620.94,4620.94,4620.94,336
2002/8/6,09:28:00,4615.46,4615.46,4615.46,4615.46,375
2002/8/6,09:29:00,4611.18,4611.18,4611.18,4611.18,260
2002/8/6,09:30:00,4610.14,4610.14,4610.14,4610.14,336
2002/8/6,09:31:00,4605.22,4605.22,4605.22,4605.22,249
2002/8/6,09:32:00,4602.55,4602.55,4602.55,4602.55,296
2002/8/6,09:33:00,4600.56,4600.56,4600.56,4600.56,208
2002/8/6,09:34:00,4598.25,4598.25,4598.25,4598.25,214
2002/8/6,09:35:00,4594.62,4594.62,4594.62,4594.62,208
2002/8/6,09:36:00,4596.96,4596.96,4596.96,4596.96,219
2002/8/6,09:37:00,4595.84,4595.84,4595.84,4595.84,173
2002/8/6,09:38:00,4599.13,4599.13,4599.13,4599.13,218
2002/8/6,09:39:00,4600.73,4600.73,4600.73,4600.73,193
2002/8/6,09:40:00,4600.08,4600.08,4600.08,4600.08,202
2002/8/6,09:41:00,4604.24,4604.24,4604.24,4604.24,187
2002/8/6,09:42:00,4606.87,4606.87,4606.87,4606.87,177
2002/8/6,09:43:00,4609.51,4609.51,4609.51,4609.51,181
2002/8/6,09:44:00,4613.25,4613.25,4613.25,4613.25,194
2002/8/6,09:45:00,4616.95,4616.95,4616.95,4616.95,203
2002/8/6,09:46:00,4620.28,4620.28,4620.28,4620.28,333
2002/8/6,09:47:00,4623.48,4623.48,4623.48,4623.48,247
2002/8/6,09:48:00,4624.25,4624.25,4624.25,4624.25,320
2002/8/6,09:49:00,4623.98,4623.98,4623.98,4623.98,216
2002/8/6,09:50:00,4619.87,4619.87,4619.87,4619.87,372
2002/8/6,09:51:00,4617.27,4617.27,4617.27,4617.27,263
2002/8/6,09:52:00,4609.23,4609.23,4609.23,4609.23,308
2002/8/6,09:53:00,4600.74,4600.74,4600.74,4600.74,213
2002/8/6,09:54:00,4599.95,4599.95,4599.95,4599.95,318
2002/8/6,09:55:00,4594.37,4594.37,4594.37,4594.37,218
2002/8/6,09:56:00,4590.97,4590.97,4590.97,4590.97,267
2002/8/6,09:57:00,4587.07,4587.07,4587.07,4587.07,223
2002/8/6,09:58:00,4584.12,4584.12,4584.12,4584.12,272
2002/8/6,09:59:00,4580.91,4580.91,4580.91,4580.91,240
2002/8/6,10:00:00,4579.40,4579.40,4579.40,4579.40,265
2002/8/6,10:01:00,4576.58,4576.58,4576.58,4576.58,195
2002/8/6,10:02:00,4575.32,4575.32,4575.32,4575.32,232
2002/8/6,10:03:00,4576.06,4576.06,4576.06,4576.06,171
2002/8/6,10:04:00,4575.95,4575.95,4575.95,4575.95,198
2002/8/6,10:05:00,4580.53,4580.53,4580.53,4580.53,145
2002/8/6,10:06:00,4582.26,4582.26,4582.26,4582.26,199
2002/8/6,10:07:00,4582.62,4582.62,4582.62,4582.62,154
2002/8/6,10:08:00,4583.81,4583.81,4583.81,4583.81,215
2002/8/6,10:09:00,4588.60,4588.60,4588.60,4588.60,206
2002/8/6,10:10:00,4590.76,4590.76,4590.76,4590.76,196
2002/8/6,10:11:00,4593.96,4593.96,4593.96,4593.96,183
2002/8/6,10:12:00,4588.30,4588.30,4588.30,4588.30,247
2002/8/6,10:13:00,4587.66,4587.66,4587.66,4587.66,153
2002/8/6,10:14:00,4584.59,4584.59,4584.59,4584.59,210
2002/8/6,10:15:00,4577.92,4577.92,4577.92,4577.92,183
2002/8/6,10:16:00,4571.82,4571.82,4571.82,4571.82,251
2002/8/6,10:17:00,4567.72,4567.72,4567.72,4567.72,188
2002/8/6,10:18:00,4564.78,4564.78,4564.78,4564.78,255
2002/8/6,10:19:00,4561.55,4561.55,4561.55,4561.55,171
2002/8/6,10:20:00,4558.76,4558.76,4558.76,4558.76,258
2002/8/6,10:21:00,4554.77,4554.77,4554.77,4554.77,219
2002/8/6,10:22:00,4551.62,4551.62,4551.62,4551.62,265
2002/8/6,10:23:00,4548.70,4548.70,4548.70,4548.70,237
2002/8/6,10:24:00,4547.01,4547.01,4547.01,4547.01,265
2002/8/6,10:25:00,4547.06,4547.06,4547.06,4547.06,246
2002/8/6,10:26:00,4545.58,4545.58,4545.58,4545.58,228
2002/8/6,10:27:00,4543.69,4543.69,4543.69,4543.69,208
2002/8/6,10:28:00,4544.00,4544.00,4544.00,4544.00,242
2002/8/6,10:29:00,4546.07,4546.07,4546.07,4546.07,185
2002/8/6,10:30:00,4547.78,4547.78,4547.78,4547.78,265
2002/8/6,10:31:00,4548.35,4548.35,4548.35,4548.35,155
2002/8/6,10:32:00,4551.27,4551.27,4551.27,4551.27,175
2002/8/6,10:33:00,4556.88,4556.88,4556.88,4556.88,157
2002/8/6,10:34:00,4556.39,4556.39,4556.39,4556.39,171
2002/8/6,10:35:00,4558.78,4558.78,4558.78,4558.78,133
2002/8/6,10:36:00,4558.86,4558.86,4558.86,4558.86,120
2002/8/6,10:37:00,4558.66,4558.66,4558.66,4558.66,93
2002/8/6,10:38:00,4560.81,4560.81,4560.81,4560.81,97
2002/8/6,10:39:00,4561.15,4561.15,4561.15,4561.15,92
2002/8/6,10:40:00,4562.45,4562.45,4562.45,4562.45,111
2002/8/6,10:41:00,4562.84,4562.84,4562.84,4562.84,101
2002/8/6,10:42:00,4562.41,4562.41,4562.41,4562.41,88
2002/8/6,10:43:00,4565.39,4565.39,4565.39,4565.39,93
2002/8/6,10:44:00,4564.46,4564.46,4564.46,4564.46,92
2002/8/6,10:45:00,4564.49,4564.49,4564.49,4564.49,126
2002/8/6,10:46:00,4564.24,4564.24,4564.24,4564.24,87
2002/8/6,10:47:00,4565.69,4565.69,4565.69,4565.69,58
2002/8/6,10:48:00,4565.53,4565.53,4565.53,4565.53,98
2002/8/6,10:49:00,4566.48,4566.48,4566.48,4566.48,76
2002/8/6,10:50:00,4566.78,4566.78,4566.78,4566.78,83
2002/8/6,10:51:00,4568.58,4568.58,4568.58,4568.58,75
2002/8/6,10:52:00,4567.47,4567.47,4567.47,4567.47,75
2002/8/6,10:53:00,4567.78,4567.78,4567.78,4567.78,91
2002/8/6,10:54:00,4569.68,4569.68,4569.68,4569.68,119
2002/8/6,10:55:00,4568.80,4568.80,4568.80,4568.80,87
2002/8/6,10:56:00,4569.79,4569.79,4569.79,4569.79,102
2002/8/6,10:57:00,4569.51,4569.51,4569.51,4569.51,110
2002/8/6,10:58:00,4569.70,4569.70,4569.70,4569.70,93
2002/8/6,10:59:00,4570.35,4570.35,4570.35,4570.35,81
2002/8/6,11:00:00,4571.76,4571.76,4571.76,4571.76,145
2002/8/6,11:01:00,4573.42,4573.42,4573.42,4573.42,99
2002/8/6,11:02:00,4575.75,4575.75,4575.75,4575.75,129
2002/8/6,11:03:00,4578.16,4578.16,4578.16,4578.16,88
2002/8/6,11:04:00,4578.31,4578.31,4578.31,4578.31,132
2002/8/6,11:05:00,4579.98,4579.98,4579.98,4579.98,143
2002/8/6,11:06:00,4582.32,4582.32,4582.32,4582.32,146
2002/8/6,11:07:00,4583.07,4583.07,4583.07,4583.07,107
2002/8/6,11:08:00,4583.59,4583.59,4583.59,4583.59,144
2002/8/6,11:09:00,4585.60,4585.60,4585.60,4585.60,161
2002/8/6,11:10:00,4593.11,4593.11,4593.11,4593.11,161
2002/8/6,11:11:00,4591.84,4591.84,4591.84,4591.84,193
2002/8/6,11:12:00,4591.44,4591.44,4591.44,4591.44,229
2002/8/6,11:13:00,4593.60,4593.60,4593.60,4593.60,136
2002/8/6,11:14:00,4593.67,4593.67,4593.67,4593.67,178
2002/8/6,11:15:00,4594.60,4594.60,4594.60,4594.60,137
2002/8/6,11:16:00,4595.97,4595.97,4595.97,4595.97,183
2002/8/6,11:17:00,4600.55,4600.55,4600.55,4600.55,138
2002/8/6,11:18:00,4599.63,4599.63,4599.63,4599.63,194
2002/8/6,11:19:00,4604.57,4604.57,4604.57,4604.57,176
2002/8/6,11:20:00,4606.37,4606.37,4606.37,4606.37,285
2002/8/6,11:21:00,4613.72,4613.72,4613.72,4613.72,204
2002/8/6,11:22:00,4616.87,4616.87,4616.87,4616.87,234
2002/8/6,11:23:00,4619.86,4619.86,4619.86,4619.86,231
2002/8/6,11:24:00,4621.00,4621.00,4621.00,4621.00,336
2002/8/6,11:25:00,4621.89,4621.89,4621.89,4621.89,283
2002/8/6,11:26:00,4622.02,4622.02,4622.02,4622.02,291
2002/8/6,11:27:00,4621.14,4621.14,4621.14,4621.14,226
2002/8/6,11:28:00,4619.55,4619.55,4619.55,4619.55,261
2002/8/6,11:29:00,4614.97,4614.97,4614.97,4614.97,196
2002/8/6,11:30:00,4609.61,4609.61,4609.61,4609.61,209
2002/8/6,11:31:00,4609.53,4609.53,4609.53,4609.53,163
2002/8/6,11:32:00,4606.98,4606.98,4606.98,4606.98,182
2002/8/6,11:33:00,4608.20,4608.20,4608.20,4608.20,124
2002/8/6,11:34:00,4605.90,4605.90,4605.90,4605.90,144
2002/8/6,11:35:00,4606.99,4606.99,4606.99,4606.99,133
2002/8/6,11:36:00,4605.78,4605.78,4605.78,4605.78,127
2002/8/6,11:37:00,4608.08,4608.08,4608.08,4608.08,84
2002/8/6,11:38:00,4606.61,4606.61,4606.61,4606.61,87
2002/8/6,11:39:00,4605.31,4605.31,4605.31,4605.31,76
2002/8/6,11:40:00,4604.59,4604.59,4604.59,4604.59,105
2002/8/6,11:41:00,4603.81,4603.81,4603.81,4603.81,89
2002/8/6,11:42:00,4602.47,4602.47,4602.47,4602.47,102
2002/8/6,11:43:00,4602.38,4602.38,4602.38,4602.38,90
2002/8/6,11:44:00,4604.32,4604.32,4604.32,4604.32,115
2002/8/6,11:45:00,4604.35,4604.35,4604.35,4604.35,81
2002/8/6,11:46:00,4605.73,4605.73,4605.73,4605.73,79
2002/8/6,11:47:00,4607.87,4607.87,4607.87,4607.87,146
2002/8/6,11:48:00,4607.09,4607.09,4607.09,4607.09,129
2002/8/6,11:49:00,4606.20,4606.20,4606.20,4606.20,102
2002/8/6,11:50:00,4610.68,4610.68,4610.68,4610.68,187
2002/8/6,11:51:00,4609.64,4609.64,4609.64,4609.64,121
2002/8/6,11:52:00,4607.91,4607.91,4607.91,4607.91,203
2002/8/6,11:53:00,4611.01,4611.01,4611.01,4611.01,136
2002/8/6,11:54:00,4609.05,4609.05,4609.05,4609.05,101
2002/8/6,11:55:00,4608.54,4608.54,4608.54,4608.54,132
2002/8/6,11:56:00,4603.21,4603.21,4603.21,4603.21,144
2002/8/6,11:57:00,4602.80,4602.80,4602.80,4602.80,121
2002/8/6,11:58:00,4601.15,4601.15,4601.15,4601.15,161
2002/8/6,11:59:00,4600.25,4600.25,4600.25,4600.25,166
2002/8/6,12:00:00,4598.30,4598.30,4598.30,4598.30,119
2002/8/6,12:01:00,4598.03,4598.03,4598.03,4598.03,102
2002/8/6,12:02:00,4598.16,4598.16,4598.16,4598.16,111
2002/8/6,12:03:00,4598.60,4598.60,4598.60,4598.60,97
2002/8/6,12:04:00,4597.93,4597.93,4597.93,4597.93,101
2002/8/6,12:05:00,4597.16,4597.16,4597.16,4597.16,86
2002/8/6,12:06:00,4598.44,4598.44,4598.44,4598.44,104
2002/8/6,12:07:00,4597.74,4597.74,4597.74,4597.74,56
2002/8/6,12:08:00,4596.67,4596.67,4596.67,4596.67,87
2002/8/6,12:09:00,4596.41,4596.41,4596.41,4596.41,78
2002/8/6,12:10:00,4596.58,4596.58,4596.58,4596.58,99
2002/8/6,12:11:00,4596.59,4596.59,4596.59,4596.59,80
2002/8/6,12:12:00,4592.37,4592.37,4592.37,4592.37,86
2002/8/6,12:13:00,4594.29,4594.29,4594.29,4594.29,79
2002/8/6,12:14:00,4592.26,4592.26,4592.26,4592.26,95
2002/8/6,12:15:00,4592.13,4592.13,4592.13,4592.13,95
2002/8/6,12:16:00,4591.21,4591.21,4591.21,4591.21,106
2002/8/6,12:17:00,4590.02,4590.02,4590.02,4590.02,72
2002/8/6,12:18:00,4589.35,4589.35,4589.35,4589.35,126
2002/8/6,12:19:00,4586.65,4586.65,4586.65,4586.65,105
2002/8/6,12:20:00,4586.16,4586.16,4586.16,4586.16,155
2002/8/6,12:21:00,4584.87,4584.87,4584.87,4584.87,117
2002/8/6,12:22:00,4584.09,4584.09,4584.09,4584.09,127
2002/8/6,12:23:00,4579.62,4579.62,4579.62,4579.62,101
2002/8/6,12:24:00,4576.84,4576.84,4576.84,4576.84,176
2002/8/6,12:25:00,4577.17,4577.17,4577.17,4577.17,198
2002/8/6,12:26:00,4575.74,4575.74,4575.74,4575.74,228
2002/8/6,12:27:00,4574.29,4574.29,4574.29,4574.29,169
2002/8/6,12:28:00,4575.20,4575.20,4575.20,4575.20,175
2002/8/6,12:29:00,4573.21,4573.21,4573.21,4573.21,155
2002/8/6,12:30:00,4573.59,4573.59,4573.59,4573.59,154
2002/8/6,12:31:00,4573.89,4573.89,4573.89,4573.89,122
2002/8/6,12:32:00,4572.54,4572.54,4572.54,4572.54,131
2002/8/6,12:33:00,4573.09,4573.09,4573.09,4573.09,98
2002/8/6,12:34:00,4573.62,4573.62,4573.62,4573.62,120
2002/8/6,12:35:00,4573.20,4573.20,4573.20,4573.20,101
2002/8/6,12:36:00,4572.32,4572.32,4572.32,4572.32,102
2002/8/6,12:37:00,4573.49,4573.49,4573.49,4573.49,82
2002/8/6,12:38:00,4575.66,4575.66,4575.66,4575.66,101
2002/8/6,12:39:00,4575.37,4575.37,4575.37,4575.37,89
2002/8/6,12:40:00,4579.36,4579.36,4579.36,4579.36,110
2002/8/6,12:41:00,4581.06,4581.06,4581.06,4581.06,107
2002/8/6,12:42:00,4581.95,4581.95,4581.95,4581.95,116
2002/8/6,12:43:00,4585.42,4585.42,4585.42,4585.42,99
2002/8/6,12:44:00,4584.81,4584.81,4584.81,4584.81,119
2002/8/6,12:45:00,4586.97,4586.97,4586.97,4586.97,71
2002/8/6,12:46:00,4587.39,4587.39,4587.39,4587.39,97
2002/8/6,12:47:00,4590.83,4590.83,4590.83,4590.83,110
2002/8/6,12:48:00,4591.39,4591.39,4591.39,4591.39,122
2002/8/6,12:49:00,4590.44,4590.44,4590.44,4590.44,107
2002/8/6,12:50:00,4593.49,4593.49,4593.49,4593.49,128
2002/8/6,12:51:00,4595.61,4595.61,4595.61,4595.61,110
2002/8/6,12:52:00,4594.55,4594.55,4594.55,4594.55,109
2002/8/6,12:53:00,4593.05,4593.05,4593.05,4593.05,75
2002/8/6,12:54:00,4593.01,4593.01,4593.01,4593.01,120
2002/8/6,12:55:00,4592.93,4592.93,4592.93,4592.93,104
2002/8/6,12:56:00,4592.09,4592.09,4592.09,4592.09,107
2002/8/6,12:57:00,4588.93,4588.93,4588.93,4588.93,91
2002/8/6,12:58:00,4590.28,4590.28,4590.28,4590.28,114
2002/8/6,12:59:00,4587.45,4587.45,4587.45,4587.45,82
2002/8/6,13:00:00,4587.14,4587.14,4587.14,4587.14,125
2002/8/6,13:01:00,4587.63,4587.63,4587.63,4587.63,87
2002/8/6,13:02:00,4585.93,4585.93,4585.93,4585.93,122
2002/8/6,13:03:00,4584.64,4584.64,4584.64,4584.64,96
2002/8/6,13:04:00,4583.41,4583.41,4583.41,4583.41,126
2002/8/6,13:05:00,4582.61,4582.61,4582.61,4582.61,112
2002/8/6,13:06:00,4582.41,4582.41,4582.41,4582.41,138
2002/8/6,13:07:00,4582.66,4582.66,4582.66,4582.66,124
2002/8/6,13:08:00,4581.45,4581.45,4581.45,4581.45,176
2002/8/6,13:09:00,4580.46,4580.46,4580.46,4580.46,119
2002/8/6,13:10:00,4581.22,4581.22,4581.22,4581.22,200
2002/8/6,13:11:00,4580.57,4580.57,4580.57,4580.57,104
2002/8/6,13:12:00,4578.22,4578.22,4578.22,4578.22,162
2002/8/6,13:13:00,4577.59,4577.59,4577.59,4577.59,132
2002/8/6,13:14:00,4577.29,4577.29,4577.29,4577.29,146
2002/8/6,13:15:00,4575.16,4575.16,4575.16,4575.16,154
2002/8/6,13:16:00,4573.73,4573.73,4573.73,4573.73,199
2002/8/6,13:17:00,4566.64,4566.64,4566.64,4566.64,170
2002/8/6,13:18:00,4565.76,4565.76,4565.76,4565.76,325
2002/8/6,13:19:00,4563.87,4563.87,4563.87,4563.87,234
2002/8/6,13:20:00,4562.18,4562.18,4562.18,4562.18,380
2002/8/6,13:21:00,4562.78,4562.78,4562.78,4562.78,271
2002/8/6,13:22:00,4563.84,4563.84,4563.84,4563.84,412
2002/8/6,13:23:00,4564.40,4564.40,4564.40,4564.40,291
2002/8/6,13:24:00,4562.27,4562.27,4562.27,4562.27,390
2002/8/6,13:25:00,4564.84,4564.84,4564.84,4564.84,351
2002/8/6,13:26:00,4564.84,4564.84,4564.84,4564.84,549
2002/8/6,13:27:00,4564.84,4564.84,4564.84,4564.84,0
2002/8/6,13:28:00,4564.84,4564.84,4564.84,4564.84,0
2002/8/6,13:29:00,4564.84,4564.84,4564.84,4564.84,0
2002/8/6,13:30:00,4572.35,4572.35,4572.35,4572.35,1803
2002/8/7,09:00:00,4572.35,4572.35,4572.35,4572.35,0
2002/8/7,09:01:00,4696.40,4696.40,4696.40,4696.40,0
2002/8/7,09:02:00,4695.71,4695.71,4695.71,4695.71,2394
2002/8/7,09:03:00,4693.72,4693.72,4693.72,4693.72,654
2002/8/7,09:04:00,4684.50,4684.50,4684.50,4684.50,806
2002/8/7,09:05:00,4685.25,4685.25,4685.25,4685.25,624
2002/8/7,09:06:00,4686.71,4686.71,4686.71,4686.71,663
2002/8/7,09:07:00,4689.96,4689.96,4689.96,4689.96,559
2002/8/7,09:08:00,4696.72,4696.72,4696.72,4696.72,713
2002/8/7,09:09:00,4705.23,4705.23,4705.23,4705.23,645
2002/8/7,09:10:00,4710.47,4710.47,4710.47,4710.47,863
2002/8/7,09:11:00,4710.60,4710.60,4710.60,4710.60,661
2002/8/7,09:12:00,4714.50,4714.50,4714.50,4714.50,900
2002/8/7,09:13:00,4725.91,4725.91,4725.91,4725.91,810
2002/8/7,09:14:00,4726.26,4726.26,4726.26,4726.26,1015
2002/8/7,09:15:00,4726.62,4726.62,4726.62,4726.62,724
2002/8/7,09:16:00,4729.30,4729.30,4729.30,4729.30,1098
2002/8/7,09:17:00,4726.75,4726.75,4726.75,4726.75,797
2002/8/7,09:18:00,4724.11,4724.11,4724.11,4724.11,742
2002/8/7,09:19:00,4720.46,4720.46,4720.46,4720.46,506
2002/8/7,09:20:00,4718.60,4718.60,4718.60,4718.60,664
2002/8/7,09:21:00,4714.85,4714.85,4714.85,4714.85,517
2002/8/7,09:22:00,4712.42,4712.42,4712.42,4712.42,568
2002/8/7,09:23:00,4710.81,4710.81,4710.81,4710.81,440
2002/8/7,09:24:00,4711.47,4711.47,4711.47,4711.47,557
2002/8/7,09:25:00,4711.66,4711.66,4711.66,4711.66,402
2002/8/7,09:26:00,4711.51,4711.51,4711.51,4711.51,699
2002/8/7,09:27:00,4709.38,4709.38,4709.38,4709.38,281
2002/8/7,09:28:00,4708.65,4708.65,4708.65,4708.65,392
2002/8/7,09:29:00,4701.66,4701.66,4701.66,4701.66,225
2002/8/7,09:30:00,4701.38,4701.38,4701.38,4701.38,333
2002/8/7,09:31:00,4699.16,4699.16,4699.16,4699.16,315
2002/8/7,09:32:00,4701.30,4701.30,4701.30,4701.30,354
2002/8/7,09:33:00,4701.15,4701.15,4701.15,4701.15,230
2002/8/7,09:34:00,4702.44,4702.44,4702.44,4702.44,333
2002/8/7,09:35:00,4703.71,4703.71,4703.71,4703.71,288
2002/8/7,09:36:00,4702.60,4702.60,4702.60,4702.60,281
2002/8/7,09:37:00,4704.33,4704.33,4704.33,4704.33,188
2002/8/7,09:38:00,4705.25,4705.25,4705.25,4705.25,206
2002/8/7,09:39:00,4703.00,4703.00,4703.00,4703.00,169
2002/8/7,09:40:00,4703.43,4703.43,4703.43,4703.43,227
2002/8/7,09:41:00,4703.32,4703.32,4703.32,4703.32,201
2002/8/7,09:42:00,4703.19,4703.19,4703.19,4703.19,277
2002/8/7,09:43:00,4703.19,4703.19,4703.19,4703.19,198
2002/8/7,09:44:00,4704.23,4704.23,4704.23,4704.23,236
2002/8/7,09:45:00,4703.57,4703.57,4703.57,4703.57,198
2002/8/7,09:46:00,4705.89,4705.89,4705.89,4705.89,248
2002/8/7,09:47:00,4707.19,4707.19,4707.19,4707.19,198
2002/8/7,09:48:00,4708.04,4708.04,4708.04,4708.04,264
2002/8/7,09:49:00,4710.63,4710.63,4710.63,4710.63,172
2002/8/7,09:50:00,4711.13,4711.13,4711.13,4711.13,241
2002/8/7,09:51:00,4714.33,4714.33,4714.33,4714.33,172
2002/8/7,09:52:00,4716.33,4716.33,4716.33,4716.33,245
2002/8/7,09:53:00,4716.48,4716.48,4716.48,4716.48,200
2002/8/7,09:54:00,4718.81,4718.81,4718.81,4718.81,353
2002/8/7,09:55:00,4718.28,4718.28,4718.28,4718.28,194
2002/8/7,09:56:00,4722.80,4722.80,4722.80,4722.80,281
2002/8/7,09:57:00,4724.06,4724.06,4724.06,4724.06,226
2002/8/7,09:58:00,4726.50,4726.50,4726.50,4726.50,371
2002/8/7,09:59:00,4727.30,4727.30,4727.30,4727.30,214
2002/8/7,10:00:00,4724.33,4724.33,4724.33,4724.33,263
2002/8/7,10:01:00,4728.40,4728.40,4728.40,4728.40,237
2002/8/7,10:02:00,4725.31,4725.31,4725.31,4725.31,267
2002/8/7,10:03:00,4726.17,4726.17,4726.17,4726.17,253
2002/8/7,10:04:00,4727.87,4727.87,4727.87,4727.87,309
2002/8/7,10:05:00,4724.89,4724.89,4724.89,4724.89,213
2002/8/7,10:06:00,4725.36,4725.36,4725.36,4725.36,216
2002/8/7,10:07:00,4722.71,4722.71,4722.71,4722.71,187
2002/8/7,10:08:00,4720.69,4720.69,4720.69,4720.69,292
2002/8/7,10:09:00,4718.18,4718.18,4718.18,4718.18,166
2002/8/7,10:10:00,4717.25,4717.25,4717.25,4717.25,218
2002/8/7,10:11:00,4712.78,4712.78,4712.78,4712.78,192
2002/8/7,10:12:00,4713.93,4713.93,4713.93,4713.93,204
2002/8/7,10:13:00,4712.39,4712.39,4712.39,4712.39,168
2002/8/7,10:14:00,4712.02,4712.02,4712.02,4712.02,270
2002/8/7,10:15:00,4710.32,4710.32,4710.32,4710.32,171
2002/8/7,10:16:00,4706.37,4706.37,4706.37,4706.37,211
2002/8/7,10:17:00,4705.66,4705.66,4705.66,4705.66,303
2002/8/7,10:18:00,4706.04,4706.04,4706.04,4706.04,305
2002/8/7,10:19:00,4705.02,4705.02,4705.02,4705.02,195
2002/8/7,10:20:00,4706.98,4706.98,4706.98,4706.98,218
2002/8/7,10:21:00,4707.97,4707.97,4707.97,4707.97,135
2002/8/7,10:22:00,4708.05,4708.05,4708.05,4708.05,153
2002/8/7,10:23:00,4706.95,4706.95,4706.95,4706.95,102
2002/8/7,10:24:00,4708.03,4708.03,4708.03,4708.03,158
2002/8/7,10:25:00,4709.10,4709.10,4709.10,4709.10,87
2002/8/7,10:26:00,4707.82,4707.82,4707.82,4707.82,121
2002/8/7,10:27:00,4707.45,4707.45,4707.45,4707.45,85
2002/8/7,10:28:00,4708.49,4708.49,4708.49,4708.49,140
2002/8/7,10:29:00,4707.16,4707.16,4707.16,4707.16,86
2002/8/7,10:30:00,4708.14,4708.14,4708.14,4708.14,100
2002/8/7,10:31:00,4709.17,4709.17,4709.17,4709.17,98
2002/8/7,10:32:00,4709.20,4709.20,4709.20,4709.20,101
2002/8/7,10:33:00,4709.09,4709.09,4709.09,4709.09,72
2002/8/7,10:34:00,4708.20,4708.20,4708.20,4708.20,130
2002/8/7,10:35:00,4708.74,4708.74,4708.74,4708.74,66
2002/8/7,10:36:00,4709.31,4709.31,4709.31,4709.31,103
2002/8/7,10:37:00,4708.50,4708.50,4708.50,4708.50,85
2002/8/7,10:38:00,4709.39,4709.39,4709.39,4709.39,108
2002/8/7,10:39:00,4708.53,4708.53,4708.53,4708.53,75
2002/8/7,10:40:00,4706.40,4706.40,4706.40,4706.40,118
2002/8/7,10:41:00,4705.51,4705.51,4705.51,4705.51,83
2002/8/7,10:42:00,4705.34,4705.34,4705.34,4705.34,110
2002/8/7,10:43:00,4705.35,4705.35,4705.35,4705.35,79
2002/8/7,10:44:00,4703.26,4703.26,4703.26,4703.26,112
2002/8/7,10:45:00,4704.02,4704.02,4704.02,4704.02,108
2002/8/7,10:46:00,4704.14,4704.14,4704.14,4704.14,144
2002/8/7,10:47:00,4701.61,4701.61,4701.61,4701.61,95
2002/8/7,10:48:00,4701.93,4701.93,4701.93,4701.93,122
2002/8/7,10:49:00,4701.40,4701.40,4701.40,4701.40,87
2002/8/7,10:50:00,4701.18,4701.18,4701.18,4701.18,122
2002/8/7,10:51:00,4701.13,4701.13,4701.13,4701.13,91
2002/8/7,10:52:00,4702.19,4702.19,4702.19,4702.19,133
2002/8/7,10:53:00,4701.78,4701.78,4701.78,4701.78,93
2002/8/7,10:54:00,4701.37,4701.37,4701.37,4701.37,116
2002/8/7,10:55:00,4702.73,4702.73,4702.73,4702.73,119
2002/8/7,10:56:00,4702.55,4702.55,4702.55,4702.55,128
2002/8/7,10:57:00,4703.86,4703.86,4703.86,4703.86,116
2002/8/7,10:58:00,4704.11,4704.11,4704.11,4704.11,109
2002/8/7,10:59:00,4706.44,4706.44,4706.44,4706.44,118
2002/8/7,11:00:00,4706.95,4706.95,4706.95,4706.95,108
2002/8/7,11:01:00,4709.36,4709.36,4709.36,4709.36,94
2002/8/7,11:02:00,4710.73,4710.73,4710.73,4710.73,133
2002/8/7,11:03:00,4711.64,4711.64,4711.64,4711.64,119
2002/8/7,11:04:00,4711.78,4711.78,4711.78,4711.78,129
2002/8/7,11:05:00,4711.63,4711.63,4711.63,4711.63,96
2002/8/7,11:06:00,4711.61,4711.61,4711.61,4711.61,123
2002/8/7,11:07:00,4711.86,4711.86,4711.86,4711.86,93
2002/8/7,11:08:00,4710.78,4710.78,4710.78,4710.78,128
2002/8/7,11:09:00,4711.04,4711.04,4711.04,4711.04,100
2002/8/7,11:10:00,4710.16,4710.16,4710.16,4710.16,154
2002/8/7,11:11:00,4710.04,4710.04,4710.04,4710.04,88
2002/8/7,11:12:00,4710.51,4710.51,4710.51,4710.51,140
2002/8/7,11:13:00,4709.81,4709.81,4709.81,4709.81,97
2002/8/7,11:14:00,4709.61,4709.61,4709.61,4709.61,124
2002/8/7,11:15:00,4708.20,4708.20,4708.20,4708.20,108
2002/8/7,11:16:00,4710.10,4710.10,4710.10,4710.10,116
2002/8/7,11:17:00,4711.77,4711.77,4711.77,4711.77,95
2002/8/7,11:18:00,4709.81,4709.81,4709.81,4709.81,119
2002/8/7,11:19:00,4712.13,4712.13,4712.13,4712.13,131
2002/8/7,11:20:00,4713.42,4713.42,4713.42,4713.42,137
2002/8/7,11:21:00,4712.05,4712.05,4712.05,4712.05,99
2002/8/7,11:22:00,4715.50,4715.50,4715.50,4715.50,171
2002/8/7,11:23:00,4717.84,4717.84,4717.84,4717.84,160
2002/8/7,11:24:00,4716.29,4716.29,4716.29,4716.29,202
2002/8/7,11:25:00,4718.53,4718.53,4718.53,4718.53,184
2002/8/7,11:26:00,4719.57,4719.57,4719.57,4719.57,236
2002/8/7,11:27:00,4722.09,4722.09,4722.09,4722.09,207
2002/8/7,11:28:00,4721.74,4721.74,4721.74,4721.74,268
2002/8/7,11:29:00,4723.72,4723.72,4723.72,4723.72,211
2002/8/7,11:30:00,4723.91,4723.91,4723.91,4723.91,237
2002/8/7,11:31:00,4725.18,4725.18,4725.18,4725.18,154
2002/8/7,11:32:00,4725.02,4725.02,4725.02,4725.02,219
2002/8/7,11:33:00,4724.63,4724.63,4724.63,4724.63,140
2002/8/7,11:34:00,4723.89,4723.89,4723.89,4723.89,193
2002/8/7,11:35:00,4723.08,4723.08,4723.08,4723.08,112
2002/8/7,11:36:00,4722.56,4722.56,4722.56,4722.56,179
2002/8/7,11:37:00,4719.55,4719.55,4719.55,4719.55,114
2002/8/7,11:38:00,4721.20,4721.20,4721.20,4721.20,157
2002/8/7,11:39:00,4718.86,4718.86,4718.86,4718.86,109
2002/8/7,11:40:00,4720.16,4720.16,4720.16,4720.16,123
2002/8/7,11:41:00,4716.46,4716.46,4716.46,4716.46,90
2002/8/7,11:42:00,4716.14,4716.14,4716.14,4716.14,170
2002/8/7,11:43:00,4716.74,4716.74,4716.74,4716.74,165
2002/8/7,11:44:00,4717.54,4717.54,4717.54,4717.54,160
2002/8/7,11:45:00,4718.84,4718.84,4718.84,4718.84,166
2002/8/7,11:46:00,4720.26,4720.26,4720.26,4720.26,95
2002/8/7,11:47:00,4721.93,4721.93,4721.93,4721.93,88
2002/8/7,11:48:00,4721.98,4721.98,4721.98,4721.98,125
2002/8/7,11:49:00,4725.38,4725.38,4725.38,4725.38,99
2002/8/7,11:50:00,4724.92,4724.92,4724.92,4724.92,136
2002/8/7,11:51:00,4725.21,4725.21,4725.21,4725.21,92
2002/8/7,11:52:00,4724.42,4724.42,4724.42,4724.42,120
2002/8/7,11:53:00,4725.02,4725.02,4725.02,4725.02,86
2002/8/7,11:54:00,4726.86,4726.86,4726.86,4726.86,143
2002/8/7,11:55:00,4727.68,4727.68,4727.68,4727.68,123
2002/8/7,11:56:00,4728.47,4728.47,4728.47,4728.47,150
2002/8/7,11:57:00,4729.31,4729.31,4729.31,4729.31,104
2002/8/7,11:58:00,4730.27,4730.27,4730.27,4730.27,165
2002/8/7,11:59:00,4729.20,4729.20,4729.20,4729.20,122
2002/8/7,12:00:00,4728.47,4728.47,4728.47,4728.47,131
2002/8/7,12:01:00,4728.08,4728.08,4728.08,4728.08,88
2002/8/7,12:02:00,4728.38,4728.38,4728.38,4728.38,132
2002/8/7,12:03:00,4728.37,4728.37,4728.37,4728.37,94
2002/8/7,12:04:00,4728.14,4728.14,4728.14,4728.14,146
2002/8/7,12:05:00,4728.30,4728.30,4728.30,4728.30,106
2002/8/7,12:06:00,4729.19,4729.19,4729.19,4729.19,113
2002/8/7,12:07:00,4730.98,4730.98,4730.98,4730.98,78
2002/8/7,12:08:00,4731.93,4731.93,4731.93,4731.93,183
2002/8/7,12:09:00,4732.44,4732.44,4732.44,4732.44,175
2002/8/7,12:10:00,4733.54,4733.54,4733.54,4733.54,180
2002/8/7,12:11:00,4733.27,4733.27,4733.27,4733.27,186
2002/8/7,12:12:00,4734.67,4734.67,4734.67,4734.67,177
2002/8/7,12:13:00,4735.96,4735.96,4735.96,4735.96,117
2002/8/7,12:14:00,4736.28,4736.28,4736.28,4736.28,162
2002/8/7,12:15:00,4735.82,4735.82,4735.82,4735.82,133
2002/8/7,12:16:00,4734.62,4734.62,4734.62,4734.62,210
2002/8/7,12:17:00,4734.70,4734.70,4734.70,4734.70,189
2002/8/7,12:18:00,4736.63,4736.63,4736.63,4736.63,211
2002/8/7,12:19:00,4735.94,4735.94,4735.94,4735.94,148
2002/8/7,12:20:00,4735.54,4735.54,4735.54,4735.54,146
2002/8/7,12:21:00,4735.49,4735.49,4735.49,4735.49,138
2002/8/7,12:22:00,4732.90,4732.90,4732.90,4732.90,197
2002/8/7,12:23:00,4729.06,4729.06,4729.06,4729.06,115
2002/8/7,12:24:00,4730.16,4730.16,4730.16,4730.16,193
2002/8/7,12:25:00,4728.84,4728.84,4728.84,4728.84,127
2002/8/7,12:26:00,4729.51,4729.51,4729.51,4729.51,232
2002/8/7,12:27:00,4727.57,4727.57,4727.57,4727.57,111
2002/8/7,12:28:00,4726.32,4726.32,4726.32,4726.32,151
2002/8/7,12:29:00,4725.98,4725.98,4725.98,4725.98,105
2002/8/7,12:30:00,4725.97,4725.97,4725.97,4725.97,116
2002/8/7,12:31:00,4725.60,4725.60,4725.60,4725.60,101
2002/8/7,12:32:00,4725.18,4725.18,4725.18,4725.18,140
2002/8/7,12:33:00,4724.89,4724.89,4724.89,4724.89,82
2002/8/7,12:34:00,4723.54,4723.54,4723.54,4723.54,115
2002/8/7,12:35:00,4725.18,4725.18,4725.18,4725.18,91
2002/8/7,12:36:00,4723.94,4723.94,4723.94,4723.94,113
2002/8/7,12:37:00,4725.00,4725.00,4725.00,4725.00,91
2002/8/7,12:38:00,4722.83,4722.83,4722.83,4722.83,108
2002/8/7,12:39:00,4725.27,4725.27,4725.27,4725.27,82
2002/8/7,12:40:00,4726.43,4726.43,4726.43,4726.43,93
2002/8/7,12:41:00,4726.93,4726.93,4726.93,4726.93,70
2002/8/7,12:42:00,4726.52,4726.52,4726.52,4726.52,114
2002/8/7,12:43:00,4728.00,4728.00,4728.00,4728.00,81
2002/8/7,12:44:00,4727.85,4727.85,4727.85,4727.85,83
2002/8/7,12:45:00,4727.97,4727.97,4727.97,4727.97,65
2002/8/7,12:46:00,4727.81,4727.81,4727.81,4727.81,96
2002/8/7,12:47:00,4728.98,4728.98,4728.98,4728.98,104
2002/8/7,12:48:00,4727.87,4727.87,4727.87,4727.87,114
2002/8/7,12:49:00,4728.97,4728.97,4728.97,4728.97,93
2002/8/7,12:50:00,4729.43,4729.43,4729.43,4729.43,105
2002/8/7,12:51:00,4730.14,4730.14,4730.14,4730.14,101
2002/8/7,12:52:00,4729.19,4729.19,4729.19,4729.19,137
2002/8/7,12:53:00,4729.94,4729.94,4729.94,4729.94,104
2002/8/7,12:54:00,4730.15,4730.15,4730.15,4730.15,121
2002/8/7,12:55:00,4731.22,4731.22,4731.22,4731.22,92
2002/8/7,12:56:00,4731.10,4731.10,4731.10,4731.10,115
2002/8/7,12:57:00,4733.26,4733.26,4733.26,4733.26,111
2002/8/7,12:58:00,4732.75,4732.75,4732.75,4732.75,123
2002/8/7,12:59:00,4733.07,4733.07,4733.07,4733.07,86
2002/8/7,13:00:00,4733.95,4733.95,4733.95,4733.95,112
2002/8/7,13:01:00,4734.45,4734.45,4734.45,4734.45,94
2002/8/7,13:02:00,4732.92,4732.92,4732.92,4732.92,139
2002/8/7,13:03:00,4734.50,4734.50,4734.50,4734.50,96
2002/8/7,13:04:00,4732.93,4732.93,4732.93,4732.93,168
2002/8/7,13:05:00,4734.16,4734.16,4734.16,4734.16,115
2002/8/7,13:06:00,4733.25,4733.25,4733.25,4733.25,127
2002/8/7,13:07:00,4732.18,4732.18,4732.18,4732.18,104
2002/8/7,13:08:00,4732.33,4732.33,4732.33,4732.33,132
2002/8/7,13:09:00,4731.46,4731.46,4731.46,4731.46,113
2002/8/7,13:10:00,4731.50,4731.50,4731.50,4731.50,141
2002/8/7,13:11:00,4728.82,4728.82,4728.82,4728.82,117
2002/8/7,13:12:00,4730.63,4730.63,4730.63,4730.63,164
2002/8/7,13:13:00,4728.29,4728.29,4728.29,4728.29,124
2002/8/7,13:14:00,4729.71,4729.71,4729.71,4729.71,176
2002/8/7,13:15:00,4728.57,4728.57,4728.57,4728.57,161
2002/8/7,13:16:00,4727.91,4727.91,4727.91,4727.91,238
2002/8/7,13:17:00,4726.07,4726.07,4726.07,4726.07,181
2002/8/7,13:18:00,4725.49,4725.49,4725.49,4725.49,296
2002/8/7,13:19:00,4724.49,4724.49,4724.49,4724.49,242
2002/8/7,13:20:00,4722.09,4722.09,4722.09,4722.09,322
2002/8/7,13:21:00,4721.93,4721.93,4721.93,4721.93,219
2002/8/7,13:22:00,4720.82,4720.82,4720.82,4720.82,284
2002/8/7,13:23:00,4720.75,4720.75,4720.75,4720.75,309
2002/8/7,13:24:00,4719.10,4719.10,4719.10,4719.10,339
2002/8/7,13:25:00,4721.31,4721.31,4721.31,4721.31,395
2002/8/7,13:26:00,4721.31,4721.31,4721.31,4721.31,548
2002/8/7,13:27:00,4721.31,4721.31,4721.31,4721.31,0
2002/8/7,13:28:00,4721.31,4721.31,4721.31,4721.31,0
2002/8/7,13:29:00,4721.31,4721.31,4721.31,4721.31,0
2002/8/7,13:30:00,4720.73,4720.73,4720.73,4720.73,1707
2002/8/8,09:00:00,4720.73,4720.73,4720.73,4720.73,0
2002/8/8,09:01:00,4736.59,4736.59,4736.59,4736.59,0
2002/8/8,09:02:00,4734.80,4734.80,4734.80,4734.80,1854
2002/8/8,09:03:00,4735.36,4735.36,4735.36,4735.36,485
2002/8/8,09:04:00,4734.34,4734.34,4734.34,4734.34,614
2002/8/8,09:05:00,4723.52,4723.52,4723.52,4723.52,479
2002/8/8,09:06:00,4718.17,4718.17,4718.17,4718.17,657
2002/8/8,09:07:00,4706.58,4706.58,4706.58,4706.58,504
2002/8/8,09:08:00,4699.24,4699.24,4699.24,4699.24,632
2002/8/8,09:09:00,4687.11,4687.11,4687.11,4687.11,553
2002/8/8,09:10:00,4687.37,4687.37,4687.37,4687.37,740
2002/8/8,09:11:00,4687.27,4687.27,4687.27,4687.27,594
2002/8/8,09:12:00,4693.19,4693.19,4693.19,4693.19,760
2002/8/8,09:13:00,4702.49,4702.49,4702.49,4702.49,546
2002/8/8,09:14:00,4708.52,4708.52,4708.52,4708.52,644
2002/8/8,09:15:00,4712.57,4712.57,4712.57,4712.57,418
2002/8/8,09:16:00,4713.94,4713.94,4713.94,4713.94,547
2002/8/8,09:17:00,4719.05,4719.05,4719.05,4719.05,382
2002/8/8,09:18:00,4717.35,4717.35,4717.35,4717.35,434
2002/8/8,09:19:00,4718.87,4718.87,4718.87,4718.87,407
2002/8/8,09:20:00,4717.52,4717.52,4717.52,4717.52,453
2002/8/8,09:21:00,4715.64,4715.64,4715.64,4715.64,353
2002/8/8,09:22:00,4712.21,4712.21,4712.21,4712.21,376
2002/8/8,09:23:00,4706.45,4706.45,4706.45,4706.45,305
2002/8/8,09:24:00,4705.42,4705.42,4705.42,4705.42,350
2002/8/8,09:25:00,4697.26,4697.26,4697.26,4697.26,304
2002/8/8,09:26:00,4691.23,4691.23,4691.23,4691.23,391
2002/8/8,09:27:00,4687.13,4687.13,4687.13,4687.13,347
2002/8/8,09:28:00,4687.56,4687.56,4687.56,4687.56,424
2002/8/8,09:29:00,4687.09,4687.09,4687.09,4687.09,343
2002/8/8,09:30:00,4686.90,4686.90,4686.90,4686.90,424
2002/8/8,09:31:00,4686.25,4686.25,4686.25,4686.25,276
2002/8/8,09:32:00,4690.47,4690.47,4690.47,4690.47,291
2002/8/8,09:33:00,4692.69,4692.69,4692.69,4692.69,238
2002/8/8,09:34:00,4695.30,4695.30,4695.30,4695.30,248
2002/8/8,09:35:00,4695.82,4695.82,4695.82,4695.82,215
2002/8/8,09:36:00,4698.26,4698.26,4698.26,4698.26,243
2002/8/8,09:37:00,4697.25,4697.25,4697.25,4697.25,167
2002/8/8,09:38:00,4693.39,4693.39,4693.39,4693.39,240
2002/8/8,09:39:00,4691.07,4691.07,4691.07,4691.07,200
2002/8/8,09:40:00,4686.61,4686.61,4686.61,4686.61,217
2002/8/8,09:41:00,4686.32,4686.32,4686.32,4686.32,225
2002/8/8,09:42:00,4681.60,4681.60,4681.60,4681.60,274
2002/8/8,09:43:00,4680.82,4680.82,4680.82,4680.82,203
2002/8/8,09:44:00,4677.02,4677.02,4677.02,4677.02,288
2002/8/8,09:45:00,4678.19,4678.19,4678.19,4678.19,199
2002/8/8,09:46:00,4677.41,4677.41,4677.41,4677.41,225
2002/8/8,09:47:00,4678.57,4678.57,4678.57,4678.57,182
2002/8/8,09:48:00,4677.59,4677.59,4677.59,4677.59,198
2002/8/8,09:49:00,4680.38,4680.38,4680.38,4680.38,156
2002/8/8,09:50:00,4681.71,4681.71,4681.71,4681.71,252
2002/8/8,09:51:00,4682.36,4682.36,4682.36,4682.36,174
2002/8/8,09:52:00,4682.58,4682.58,4682.58,4682.58,227
2002/8/8,09:53:00,4683.71,4683.71,4683.71,4683.71,166
2002/8/8,09:54:00,4683.36,4683.36,4683.36,4683.36,182
2002/8/8,09:55:00,4683.82,4683.82,4683.82,4683.82,153
2002/8/8,09:56:00,4686.66,4686.66,4686.66,4686.66,210
2002/8/8,09:57:00,4689.10,4689.10,4689.10,4689.10,122
2002/8/8,09:58:00,4689.13,4689.13,4689.13,4689.13,152
2002/8/8,09:59:00,4692.67,4692.67,4692.67,4692.67,152
2002/8/8,10:00:00,4693.60,4693.60,4693.60,4693.60,201
2002/8/8,10:01:00,4695.89,4695.89,4695.89,4695.89,148
2002/8/8,10:02:00,4699.36,4699.36,4699.36,4699.36,236
2002/8/8,10:03:00,4701.16,4701.16,4701.16,4701.16,132
2002/8/8,10:04:00,4703.82,4703.82,4703.82,4703.82,246
2002/8/8,10:05:00,4706.55,4706.55,4706.55,4706.55,241
2002/8/8,10:06:00,4706.67,4706.67,4706.67,4706.67,225
2002/8/8,10:07:00,4700.18,4700.18,4700.18,4700.18,230
2002/8/8,10:08:00,4702.37,4702.37,4702.37,4702.37,292
2002/8/8,10:09:00,4702.34,4702.34,4702.34,4702.34,235
2002/8/8,10:10:00,4700.32,4700.32,4700.32,4700.32,263
2002/8/8,10:11:00,4704.21,4704.21,4704.21,4704.21,225
2002/8/8,10:12:00,4703.75,4703.75,4703.75,4703.75,222
2002/8/8,10:13:00,4703.98,4703.98,4703.98,4703.98,189
2002/8/8,10:14:00,4705.43,4705.43,4705.43,4705.43,241
2002/8/8,10:15:00,4706.38,4706.38,4706.38,4706.38,150
2002/8/8,10:16:00,4706.18,4706.18,4706.18,4706.18,222
2002/8/8,10:17:00,4708.78,4708.78,4708.78,4708.78,172
2002/8/8,10:18:00,4707.29,4707.29,4707.29,4707.29,299
2002/8/8,10:19:00,4709.91,4709.91,4709.91,4709.91,256
2002/8/8,10:20:00,4712.06,4712.06,4712.06,4712.06,380
2002/8/8,10:21:00,4716.48,4716.48,4716.48,4716.48,292
2002/8/8,10:22:00,4718.67,4718.67,4718.67,4718.67,398
2002/8/8,10:23:00,4724.08,4724.08,4724.08,4724.08,338
2002/8/8,10:24:00,4726.43,4726.43,4726.43,4726.43,603
2002/8/8,10:25:00,4730.35,4730.35,4730.35,4730.35,371
2002/8/8,10:26:00,4730.65,4730.65,4730.65,4730.65,512
2002/8/8,10:27:00,4727.85,4727.85,4727.85,4727.85,348
2002/8/8,10:28:00,4728.78,4728.78,4728.78,4728.78,462
2002/8/8,10:29:00,4723.10,4723.10,4723.10,4723.10,295
2002/8/8,10:30:00,4724.81,4724.81,4724.81,4724.81,396
2002/8/8,10:31:00,4721.41,4721.41,4721.41,4721.41,217
2002/8/8,10:32:00,4720.88,4720.88,4720.88,4720.88,321
2002/8/8,10:33:00,4718.98,4718.98,4718.98,4718.98,185
2002/8/8,10:34:00,4713.55,4713.55,4713.55,4713.55,259
2002/8/8,10:35:00,4713.03,4713.03,4713.03,4713.03,168
2002/8/8,10:36:00,4713.22,4713.22,4713.22,4713.22,225
2002/8/8,10:37:00,4711.60,4711.60,4711.60,4711.60,112
2002/8/8,10:38:00,4708.87,4708.87,4708.87,4708.87,164
2002/8/8,10:39:00,4711.01,4711.01,4711.01,4711.01,156
2002/8/8,10:40:00,4708.38,4708.38,4708.38,4708.38,144
2002/8/8,10:41:00,4710.71,4710.71,4710.71,4710.71,78
2002/8/8,10:42:00,4711.22,4711.22,4711.22,4711.22,151
2002/8/8,10:43:00,4711.66,4711.66,4711.66,4711.66,90
2002/8/8,10:44:00,4711.99,4711.99,4711.99,4711.99,111
2002/8/8,10:45:00,4713.38,4713.38,4713.38,4713.38,106
2002/8/8,10:46:00,4713.90,4713.90,4713.90,4713.90,135
2002/8/8,10:47:00,4715.99,4715.99,4715.99,4715.99,133
2002/8/8,10:48:00,4715.71,4715.71,4715.71,4715.71,159
2002/8/8,10:49:00,4715.75,4715.75,4715.75,4715.75,150
2002/8/8,10:50:00,4716.81,4716.81,4716.81,4716.81,182
2002/8/8,10:51:00,4716.49,4716.49,4716.49,4716.49,146
2002/8/8,10:52:00,4717.54,4717.54,4717.54,4717.54,201
2002/8/8,10:53:00,4714.02,4714.02,4714.02,4714.02,123
2002/8/8,10:54:00,4717.71,4717.71,4717.71,4717.71,238
2002/8/8,10:55:00,4711.02,4711.02,4711.02,4711.02,104
2002/8/8,10:56:00,4713.26,4713.26,4713.26,4713.26,179
2002/8/8,10:57:00,4711.82,4711.82,4711.82,4711.82,149
2002/8/8,10:58:00,4711.92,4711.92,4711.92,4711.92,194
2002/8/8,10:59:00,4712.85,4712.85,4712.85,4712.85,130
2002/8/8,11:00:00,4713.57,4713.57,4713.57,4713.57,236
2002/8/8,11:01:00,4716.42,4716.42,4716.42,4716.42,143
2002/8/8,11:02:00,4716.58,4716.58,4716.58,4716.58,210
2002/8/8,11:03:00,4719.20,4719.20,4719.20,4719.20,128
2002/8/8,11:04:00,4719.36,4719.36,4719.36,4719.36,194
2002/8/8,11:05:00,4714.56,4714.56,4714.56,4714.56,121
2002/8/8,11:06:00,4718.98,4718.98,4718.98,4718.98,181
2002/8/8,11:07:00,4720.98,4720.98,4720.98,4720.98,127
2002/8/8,11:08:00,4720.06,4720.06,4720.06,4720.06,184
2002/8/8,11:09:00,4722.77,4722.77,4722.77,4722.77,127
2002/8/8,11:10:00,4722.30,4722.30,4722.30,4722.30,173
2002/8/8,11:11:00,4725.95,4725.95,4725.95,4725.95,162
2002/8/8,11:12:00,4725.94,4725.94,4725.94,4725.94,274
2002/8/8,11:13:00,4727.90,4727.90,4727.90,4727.90,214
2002/8/8,11:14:00,4727.55,4727.55,4727.55,4727.55,294
2002/8/8,11:15:00,4728.57,4728.57,4728.57,4728.57,201
2002/8/8,11:16:00,4731.38,4731.38,4731.38,4731.38,300
2002/8/8,11:17:00,4731.87,4731.87,4731.87,4731.87,193
2002/8/8,11:18:00,4732.44,4732.44,4732.44,4732.44,270
2002/8/8,11:19:00,4732.65,4732.65,4732.65,4732.65,191
2002/8/8,11:20:00,4735.37,4735.37,4735.37,4735.37,237
2002/8/8,11:21:00,4735.16,4735.16,4735.16,4735.16,176
2002/8/8,11:22:00,4736.39,4736.39,4736.39,4736.39,264
2002/8/8,11:23:00,4737.91,4737.91,4737.91,4737.91,220
2002/8/8,11:24:00,4739.16,4739.16,4739.16,4739.16,533
2002/8/8,11:25:00,4742.24,4742.24,4742.24,4742.24,409
2002/8/8,11:26:00,4743.30,4743.30,4743.30,4743.30,335
2002/8/8,11:27:00,4747.53,4747.53,4747.53,4747.53,267
2002/8/8,11:28:00,4747.66,4747.66,4747.66,4747.66,365
2002/8/8,11:29:00,4753.67,4753.67,4753.67,4753.67,323
2002/8/8,11:30:00,4751.11,4751.11,4751.11,4751.11,339
2002/8/8,11:31:00,4748.57,4748.57,4748.57,4748.57,262
2002/8/8,11:32:00,4745.46,4745.46,4745.46,4745.46,377
2002/8/8,11:33:00,4747.19,4747.19,4747.19,4747.19,238
2002/8/8,11:34:00,4744.27,4744.27,4744.27,4744.27,357
2002/8/8,11:35:00,4740.91,4740.91,4740.91,4740.91,258
2002/8/8,11:36:00,4741.38,4741.38,4741.38,4741.38,304
2002/8/8,11:37:00,4741.18,4741.18,4741.18,4741.18,168
2002/8/8,11:38:00,4740.35,4740.35,4740.35,4740.35,277
2002/8/8,11:39:00,4739.88,4739.88,4739.88,4739.88,177
2002/8/8,11:40:00,4738.40,4738.40,4738.40,4738.40,214
2002/8/8,11:41:00,4737.48,4737.48,4737.48,4737.48,169
2002/8/8,11:42:00,4737.86,4737.86,4737.86,4737.86,200
2002/8/8,11:43:00,4738.20,4738.20,4738.20,4738.20,142
2002/8/8,11:44:00,4737.53,4737.53,4737.53,4737.53,218
2002/8/8,11:45:00,4739.35,4739.35,4739.35,4739.35,134
2002/8/8,11:46:00,4738.31,4738.31,4738.31,4738.31,146
2002/8/8,11:47:00,4735.76,4735.76,4735.76,4735.76,112
2002/8/8,11:48:00,4733.94,4733.94,4733.94,4733.94,159
2002/8/8,11:49:00,4734.51,4734.51,4734.51,4734.51,122
2002/8/8,11:50:00,4735.43,4735.43,4735.43,4735.43,172
2002/8/8,11:51:00,4735.07,4735.07,4735.07,4735.07,135
2002/8/8,11:52:00,4734.82,4734.82,4734.82,4734.82,171
2002/8/8,11:53:00,4735.19,4735.19,4735.19,4735.19,116
2002/8/8,11:54:00,4737.48,4737.48,4737.48,4737.48,168
2002/8/8,11:55:00,4738.57,4738.57,4738.57,4738.57,123
2002/8/8,11:56:00,4741.63,4741.63,4741.63,4741.63,178
2002/8/8,11:57:00,4744.28,4744.28,4744.28,4744.28,156
2002/8/8,11:58:00,4744.18,4744.18,4744.18,4744.18,197
2002/8/8,11:59:00,4747.14,4747.14,4747.14,4747.14,140
2002/8/8,12:00:00,4747.59,4747.59,4747.59,4747.59,226
2002/8/8,12:01:00,4748.99,4748.99,4748.99,4748.99,162
2002/8/8,12:02:00,4750.61,4750.61,4750.61,4750.61,205
2002/8/8,12:03:00,4752.91,4752.91,4752.91,4752.91,182
2002/8/8,12:04:00,4752.49,4752.49,4752.49,4752.49,245
2002/8/8,12:05:00,4754.31,4754.31,4754.31,4754.31,210
2002/8/8,12:06:00,4756.65,4756.65,4756.65,4756.65,298
2002/8/8,12:07:00,4757.27,4757.27,4757.27,4757.27,216
2002/8/8,12:08:00,4759.45,4759.45,4759.45,4759.45,335
2002/8/8,12:09:00,4760.42,4760.42,4760.42,4760.42,263
2002/8/8,12:10:00,4760.88,4760.88,4760.88,4760.88,248
2002/8/8,12:11:00,4763.25,4763.25,4763.25,4763.25,227
2002/8/8,12:12:00,4763.51,4763.51,4763.51,4763.51,331
2002/8/8,12:13:00,4764.03,4764.03,4764.03,4764.03,236
2002/8/8,12:14:00,4763.83,4763.83,4763.83,4763.83,239
2002/8/8,12:15:00,4762.81,4762.81,4762.81,4762.81,205
2002/8/8,12:16:00,4762.96,4762.96,4762.96,4762.96,281
2002/8/8,12:17:00,4762.56,4762.56,4762.56,4762.56,179
2002/8/8,12:18:00,4760.01,4760.01,4760.01,4760.01,227
2002/8/8,12:19:00,4759.20,4759.20,4759.20,4759.20,185
2002/8/8,12:20:00,4755.00,4755.00,4755.00,4755.00,236
2002/8/8,12:21:00,4754.48,4754.48,4754.48,4754.48,187
2002/8/8,12:22:00,4754.28,4754.28,4754.28,4754.28,291
2002/8/8,12:23:00,4749.39,4749.39,4749.39,4749.39,147
2002/8/8,12:24:00,4749.26,4749.26,4749.26,4749.26,211
2002/8/8,12:25:00,4747.11,4747.11,4747.11,4747.11,155
2002/8/8,12:26:00,4747.22,4747.22,4747.22,4747.22,204
2002/8/8,12:27:00,4744.35,4744.35,4744.35,4744.35,167
2002/8/8,12:28:00,4744.72,4744.72,4744.72,4744.72,308
2002/8/8,12:29:00,4743.33,4743.33,4743.33,4743.33,162
2002/8/8,12:30:00,4741.87,4741.87,4741.87,4741.87,167
2002/8/8,12:31:00,4744.18,4744.18,4744.18,4744.18,184
2002/8/8,12:32:00,4741.81,4741.81,4741.81,4741.81,207
2002/8/8,12:33:00,4741.77,4741.77,4741.77,4741.77,146
2002/8/8,12:34:00,4739.84,4739.84,4739.84,4739.84,167
2002/8/8,12:35:00,4737.27,4737.27,4737.27,4737.27,163
2002/8/8,12:36:00,4738.76,4738.76,4738.76,4738.76,173
2002/8/8,12:37:00,4736.14,4736.14,4736.14,4736.14,141
2002/8/8,12:38:00,4735.53,4735.53,4735.53,4735.53,206
2002/8/8,12:39:00,4732.67,4732.67,4732.67,4732.67,214
2002/8/8,12:40:00,4734.68,4734.68,4734.68,4734.68,185
2002/8/8,12:41:00,4731.79,4731.79,4731.79,4731.79,150
2002/8/8,12:42:00,4734.59,4734.59,4734.59,4734.59,187
2002/8/8,12:43:00,4735.35,4735.35,4735.35,4735.35,157
2002/8/8,12:44:00,4735.46,4735.46,4735.46,4735.46,137
2002/8/8,12:45:00,4736.55,4736.55,4736.55,4736.55,137
2002/8/8,12:46:00,4735.59,4735.59,4735.59,4735.59,140
2002/8/8,12:47:00,4737.93,4737.93,4737.93,4737.93,89
2002/8/8,12:48:00,4736.35,4736.35,4736.35,4736.35,150
2002/8/8,12:49:00,4735.82,4735.82,4735.82,4735.82,94
2002/8/8,12:50:00,4734.10,4734.10,4734.10,4734.10,147
2002/8/8,12:51:00,4732.35,4732.35,4732.35,4732.35,102
2002/8/8,12:52:00,4731.68,4731.68,4731.68,4731.68,167
2002/8/8,12:53:00,4729.60,4729.60,4729.60,4729.60,123
2002/8/8,12:54:00,4725.64,4725.64,4725.64,4725.64,196
2002/8/8,12:55:00,4722.44,4722.44,4722.44,4722.44,199
2002/8/8,12:56:00,4721.94,4721.94,4721.94,4721.94,267
2002/8/8,12:57:00,4714.70,4714.70,4714.70,4714.70,266
2002/8/8,12:58:00,4715.41,4715.41,4715.41,4715.41,360
2002/8/8,12:59:00,4711.93,4711.93,4711.93,4711.93,230
2002/8/8,13:00:00,4709.33,4709.33,4709.33,4709.33,342
2002/8/8,13:01:00,4707.39,4707.39,4707.39,4707.39,220
2002/8/8,13:02:00,4706.49,4706.49,4706.49,4706.49,331
2002/8/8,13:03:00,4707.13,4707.13,4707.13,4707.13,240
2002/8/8,13:04:00,4706.67,4706.67,4706.67,4706.67,263
2002/8/8,13:05:00,4710.65,4710.65,4710.65,4710.65,141
2002/8/8,13:06:00,4710.48,4710.48,4710.48,4710.48,195
2002/8/8,13:07:00,4712.04,4712.04,4712.04,4712.04,125
2002/8/8,13:08:00,4713.36,4713.36,4713.36,4713.36,177
2002/8/8,13:09:00,4715.86,4715.86,4715.86,4715.86,157
2002/8/8,13:10:00,4717.45,4717.45,4717.45,4717.45,172
2002/8/8,13:11:00,4716.54,4716.54,4716.54,4716.54,129
2002/8/8,13:12:00,4717.82,4717.82,4717.82,4717.82,184
2002/8/8,13:13:00,4719.07,4719.07,4719.07,4719.07,136
2002/8/8,13:14:00,4717.50,4717.50,4717.50,4717.50,153
2002/8/8,13:15:00,4716.60,4716.60,4716.60,4716.60,139
2002/8/8,13:16:00,4715.38,4715.38,4715.38,4715.38,193
2002/8/8,13:17:00,4711.40,4711.40,4711.40,4711.40,148
2002/8/8,13:18:00,4712.17,4712.17,4712.17,4712.17,256
2002/8/8,13:19:00,4706.36,4706.36,4706.36,4706.36,210
2002/8/8,13:20:00,4703.60,4703.60,4703.60,4703.60,363
2002/8/8,13:21:00,4702.05,4702.05,4702.05,4702.05,229
2002/8/8,13:22:00,4702.44,4702.44,4702.44,4702.44,373
2002/8/8,13:23:00,4699.68,4699.68,4699.68,4699.68,341
2002/8/8,13:24:00,4695.28,4695.28,4695.28,4695.28,495
2002/8/8,13:25:00,4696.76,4696.76,4696.76,4696.76,486
2002/8/8,13:26:00,4696.76,4696.76,4696.76,4696.76,622
2002/8/8,13:27:00,4696.76,4696.76,4696.76,4696.76,0
2002/8/8,13:28:00,4696.76,4696.76,4696.76,4696.76,0
2002/8/8,13:29:00,4696.76,4696.76,4696.76,4696.76,0
2002/8/8,13:30:00,4700.23,4700.23,4700.23,4700.23,2034
2002/8/9,09:00:00,4700.23,4700.23,4700.23,4700.23,0
2002/8/9,09:01:00,4802.41,4802.41,4802.41,4802.41,0
2002/8/9,09:02:00,4805.15,4805.15,4805.15,4805.15,3224
2002/8/9,09:03:00,4807.84,4807.84,4807.84,4807.84,701
2002/8/9,09:04:00,4805.78,4805.78,4805.78,4805.78,924
2002/8/9,09:05:00,4797.88,4797.88,4797.88,4797.88,708
2002/8/9,09:06:00,4798.25,4798.25,4798.25,4798.25,985
2002/8/9,09:07:00,4798.52,4798.52,4798.52,4798.52,825
2002/8/9,09:08:00,4796.16,4796.16,4796.16,4796.16,1152
2002/8/9,09:09:00,4803.13,4803.13,4803.13,4803.13,717
2002/8/9,09:10:00,4804.76,4804.76,4804.76,4804.76,743
2002/8/9,09:11:00,4808.27,4808.27,4808.27,4808.27,587
2002/8/9,09:12:00,4811.34,4811.34,4811.34,4811.34,844
2002/8/9,09:13:00,4815.27,4815.27,4815.27,4815.27,710
2002/8/9,09:14:00,4820.55,4820.55,4820.55,4820.55,931
2002/8/9,09:15:00,4826.07,4826.07,4826.07,4826.07,698
2002/8/9,09:16:00,4823.93,4823.93,4823.93,4823.93,883
2002/8/9,09:17:00,4826.59,4826.59,4826.59,4826.59,636
2002/8/9,09:18:00,4827.04,4827.04,4827.04,4827.04,848
2002/8/9,09:19:00,4821.82,4821.82,4821.82,4821.82,521
2002/8/9,09:20:00,4821.37,4821.37,4821.37,4821.37,737
2002/8/9,09:21:00,4819.48,4819.48,4819.48,4819.48,494
2002/8/9,09:22:00,4816.37,4816.37,4816.37,4816.37,632
2002/8/9,09:23:00,4816.06,4816.06,4816.06,4816.06,426
2002/8/9,09:24:00,4816.13,4816.13,4816.13,4816.13,545
2002/8/9,09:25:00,4815.20,4815.20,4815.20,4815.20,356
2002/8/9,09:26:00,4814.56,4814.56,4814.56,4814.56,427
2002/8/9,09:27:00,4813.64,4813.64,4813.64,4813.64,382
2002/8/9,09:28:00,4810.59,4810.59,4810.59,4810.59,422
2002/8/9,09:29:00,4811.65,4811.65,4811.65,4811.65,296
2002/8/9,09:30:00,4810.22,4810.22,4810.22,4810.22,429
2002/8/9,09:31:00,4809.79,4809.79,4809.79,4809.79,339
2002/8/9,09:32:00,4807.46,4807.46,4807.46,4807.46,409
2002/8/9,09:33:00,4802.93,4802.93,4802.93,4802.93,311
2002/8/9,09:34:00,4799.22,4799.22,4799.22,4799.22,441
2002/8/9,09:35:00,4797.99,4797.99,4797.99,4797.99,343
2002/8/9,09:36:00,4796.38,4796.38,4796.38,4796.38,554
2002/8/9,09:37:00,4795.49,4795.49,4795.49,4795.49,407
2002/8/9,09:38:00,4794.48,4794.48,4794.48,4794.48,556
2002/8/9,09:39:00,4793.86,4793.86,4793.86,4793.86,395
2002/8/9,09:40:00,4795.60,4795.60,4795.60,4795.60,621
2002/8/9,09:41:00,4790.49,4790.49,4790.49,4790.49,359
2002/8/9,09:42:00,4794.52,4794.52,4794.52,4794.52,456
2002/8/9,09:43:00,4795.49,4795.49,4795.49,4795.49,312
2002/8/9,09:44:00,4795.14,4795.14,4795.14,4795.14,384
2002/8/9,09:45:00,4798.67,4798.67,4798.67,4798.67,335
2002/8/9,09:46:00,4798.23,4798.23,4798.23,4798.23,315
2002/8/9,09:47:00,4797.83,4797.83,4797.83,4797.83,273
2002/8/9,09:48:00,4794.80,4794.80,4794.80,4794.80,366
2002/8/9,09:49:00,4796.56,4796.56,4796.56,4796.56,292
2002/8/9,09:50:00,4796.65,4796.65,4796.65,4796.65,393
2002/8/9,09:51:00,4803.67,4803.67,4803.67,4803.67,335
2002/8/9,09:52:00,4804.07,4804.07,4804.07,4804.07,363
2002/8/9,09:53:00,4804.62,4804.62,4804.62,4804.62,282
2002/8/9,09:54:00,4805.41,4805.41,4805.41,4805.41,362
2002/8/9,09:55:00,4810.31,4810.31,4810.31,4810.31,251
2002/8/9,09:56:00,4804.52,4804.52,4804.52,4804.52,337
2002/8/9,09:57:00,4809.29,4809.29,4809.29,4809.29,310
2002/8/9,09:58:00,4808.31,4808.31,4808.31,4808.31,359
2002/8/9,09:59:00,4809.89,4809.89,4809.89,4809.89,307
2002/8/9,10:00:00,4809.29,4809.29,4809.29,4809.29,351
2002/8/9,10:01:00,4805.08,4805.08,4805.08,4805.08,211
2002/8/9,10:02:00,4803.08,4803.08,4803.08,4803.08,323
2002/8/9,10:03:00,4806.90,4806.90,4806.90,4806.90,237
2002/8/9,10:04:00,4805.21,4805.21,4805.21,4805.21,343
2002/8/9,10:05:00,4803.68,4803.68,4803.68,4803.68,189
2002/8/9,10:06:00,4802.91,4802.91,4802.91,4802.91,284
2002/8/9,10:07:00,4798.02,4798.02,4798.02,4798.02,190
2002/8/9,10:08:00,4802.49,4802.49,4802.49,4802.49,322
2002/8/9,10:09:00,4800.32,4800.32,4800.32,4800.32,215
2002/8/9,10:10:00,4799.10,4799.10,4799.10,4799.10,328
2002/8/9,10:11:00,4799.60,4799.60,4799.60,4799.60,224
2002/8/9,10:12:00,4796.94,4796.94,4796.94,4796.94,341
2002/8/9,10:13:00,4796.70,4796.70,4796.70,4796.70,224
2002/8/9,10:14:00,4792.10,4792.10,4792.10,4792.10,280
2002/8/9,10:15:00,4794.47,4794.47,4794.47,4794.47,156
2002/8/9,10:16:00,4794.14,4794.14,4794.14,4794.14,193
2002/8/9,10:17:00,4794.79,4794.79,4794.79,4794.79,187
2002/8/9,10:18:00,4794.82,4794.82,4794.82,4794.82,182
2002/8/9,10:19:00,4794.88,4794.88,4794.88,4794.88,196
2002/8/9,10:20:00,4795.93,4795.93,4795.93,4795.93,199
2002/8/9,10:21:00,4794.54,4794.54,4794.54,4794.54,136
2002/8/9,10:22:00,4786.21,4786.21,4786.21,4786.21,205
2002/8/9,10:23:00,4793.36,4793.36,4793.36,4793.36,217
2002/8/9,10:24:00,4791.05,4791.05,4791.05,4791.05,195
2002/8/9,10:25:00,4793.12,4793.12,4793.12,4793.12,163
2002/8/9,10:26:00,4792.32,4792.32,4792.32,4792.32,223
2002/8/9,10:27:00,4793.21,4793.21,4793.21,4793.21,175
2002/8/9,10:28:00,4793.28,4793.28,4793.28,4793.28,220
2002/8/9,10:29:00,4793.52,4793.52,4793.52,4793.52,164
2002/8/9,10:30:00,4794.49,4794.49,4794.49,4794.49,199
2002/8/9,10:31:00,4795.53,4795.53,4795.53,4795.53,165
2002/8/9,10:32:00,4797.07,4797.07,4797.07,4797.07,205
2002/8/9,10:33:00,4800.30,4800.30,4800.30,4800.30,184
2002/8/9,10:34:00,4802.45,4802.45,4802.45,4802.45,315
2002/8/9,10:35:00,4805.90,4805.90,4805.90,4805.90,203
2002/8/9,10:36:00,4810.94,4810.94,4810.94,4810.94,333
2002/8/9,10:37:00,4807.26,4807.26,4807.26,4807.26,243
2002/8/9,10:38:00,4812.42,4812.42,4812.42,4812.42,334
2002/8/9,10:39:00,4813.41,4813.41,4813.41,4813.41,269
2002/8/9,10:40:00,4810.90,4810.90,4810.90,4810.90,321
2002/8/9,10:41:00,4816.34,4816.34,4816.34,4816.34,277
2002/8/9,10:42:00,4816.93,4816.93,4816.93,4816.93,302
2002/8/9,10:43:00,4816.41,4816.41,4816.41,4816.41,250
2002/8/9,10:44:00,4817.80,4817.80,4817.80,4817.80,223
2002/8/9,10:45:00,4817.54,4817.54,4817.54,4817.54,183
2002/8/9,10:46:00,4816.75,4816.75,4816.75,4816.75,230
2002/8/9,10:47:00,4817.42,4817.42,4817.42,4817.42,231
2002/8/9,10:48:00,4818.13,4818.13,4818.13,4818.13,286
2002/8/9,10:49:00,4815.07,4815.07,4815.07,4815.07,306
2002/8/9,10:50:00,4821.33,4821.33,4821.33,4821.33,313
2002/8/9,10:51:00,4821.18,4821.18,4821.18,4821.18,185
2002/8/9,10:52:00,4821.79,4821.79,4821.79,4821.79,305
2002/8/9,10:53:00,4821.65,4821.65,4821.65,4821.65,228
2002/8/9,10:54:00,4818.12,4818.12,4818.12,4818.12,328
2002/8/9,10:55:00,4820.82,4820.82,4820.82,4820.82,164
2002/8/9,10:56:00,4822.03,4822.03,4822.03,4822.03,236
2002/8/9,10:57:00,4820.79,4820.79,4820.79,4820.79,169
2002/8/9,10:58:00,4820.69,4820.69,4820.69,4820.69,265
2002/8/9,10:59:00,4815.30,4815.30,4815.30,4815.30,146
2002/8/9,11:00:00,4821.05,4821.05,4821.05,4821.05,198
2002/8/9,11:01:00,4819.25,4819.25,4819.25,4819.25,191
2002/8/9,11:02:00,4815.35,4815.35,4815.35,4815.35,227
2002/8/9,11:03:00,4818.27,4818.27,4818.27,4818.27,148
2002/8/9,11:04:00,4814.29,4814.29,4814.29,4814.29,218
2002/8/9,11:05:00,4819.23,4819.23,4819.23,4819.23,172
2002/8/9,11:06:00,4820.48,4820.48,4820.48,4820.48,205
2002/8/9,11:07:00,4823.09,4823.09,4823.09,4823.09,136
2002/8/9,11:08:00,4823.55,4823.55,4823.55,4823.55,206
2002/8/9,11:09:00,4826.23,4826.23,4826.23,4826.23,214
2002/8/9,11:10:00,4826.77,4826.77,4826.77,4826.77,326
2002/8/9,11:11:00,4829.09,4829.09,4829.09,4829.09,220
2002/8/9,11:12:00,4830.87,4830.87,4830.87,4830.87,485
2002/8/9,11:13:00,4832.49,4832.49,4832.49,4832.49,292
2002/8/9,11:14:00,4832.34,4832.34,4832.34,4832.34,437
2002/8/9,11:15:00,4834.05,4834.05,4834.05,4834.05,327
2002/8/9,11:16:00,4835.20,4835.20,4835.20,4835.20,421
2002/8/9,11:17:00,4836.27,4836.27,4836.27,4836.27,303
2002/8/9,11:18:00,4836.05,4836.05,4836.05,4836.05,402
2002/8/9,11:19:00,4838.64,4838.64,4838.64,4838.64,217
2002/8/9,11:20:00,4838.19,4838.19,4838.19,4838.19,431
2002/8/9,11:21:00,4838.65,4838.65,4838.65,4838.65,244
2002/8/9,11:22:00,4838.51,4838.51,4838.51,4838.51,363
2002/8/9,11:23:00,4838.50,4838.50,4838.50,4838.50,230
2002/8/9,11:24:00,4838.35,4838.35,4838.35,4838.35,303
2002/8/9,11:25:00,4838.12,4838.12,4838.12,4838.12,217
2002/8/9,11:26:00,4838.97,4838.97,4838.97,4838.97,344
2002/8/9,11:27:00,4833.23,4833.23,4833.23,4833.23,215
2002/8/9,11:28:00,4839.02,4839.02,4839.02,4839.02,343
2002/8/9,11:29:00,4836.79,4836.79,4836.79,4836.79,156
2002/8/9,11:30:00,4836.10,4836.10,4836.10,4836.10,272
2002/8/9,11:31:00,4836.61,4836.61,4836.61,4836.61,154
2002/8/9,11:32:00,4834.73,4834.73,4834.73,4834.73,206
2002/8/9,11:33:00,4835.52,4835.52,4835.52,4835.52,144
2002/8/9,11:34:00,4831.09,4831.09,4831.09,4831.09,165
2002/8/9,11:35:00,4831.27,4831.27,4831.27,4831.27,156
2002/8/9,11:36:00,4835.78,4835.78,4835.78,4835.78,261
2002/8/9,11:37:00,4834.04,4834.04,4834.04,4834.04,155
2002/8/9,11:38:00,4838.39,4838.39,4838.39,4838.39,222
2002/8/9,11:39:00,4833.74,4833.74,4833.74,4833.74,145
2002/8/9,11:40:00,4841.66,4841.66,4841.66,4841.66,228
2002/8/9,11:41:00,4843.44,4843.44,4843.44,4843.44,183
2002/8/9,11:42:00,4845.86,4845.86,4845.86,4845.86,265
2002/8/9,11:43:00,4850.98,4850.98,4850.98,4850.98,194
2002/8/9,11:44:00,4851.63,4851.63,4851.63,4851.63,331
2002/8/9,11:45:00,4853.92,4853.92,4853.92,4853.92,249
2002/8/9,11:46:00,4855.90,4855.90,4855.90,4855.90,300
2002/8/9,11:47:00,4856.48,4856.48,4856.48,4856.48,238
2002/8/9,11:48:00,4856.90,4856.90,4856.90,4856.90,374
2002/8/9,11:49:00,4856.52,4856.52,4856.52,4856.52,229
2002/8/9,11:50:00,4856.50,4856.50,4856.50,4856.50,347
2002/8/9,11:51:00,4856.49,4856.49,4856.49,4856.49,278
2002/8/9,11:52:00,4856.95,4856.95,4856.95,4856.95,320
2002/8/9,11:53:00,4856.33,4856.33,4856.33,4856.33,216
2002/8/9,11:54:00,4858.02,4858.02,4858.02,4858.02,268
2002/8/9,11:55:00,4855.73,4855.73,4855.73,4855.73,203
2002/8/9,11:56:00,4855.82,4855.82,4855.82,4855.82,278
2002/8/9,11:57:00,4854.12,4854.12,4854.12,4854.12,222
2002/8/9,11:58:00,4855.65,4855.65,4855.65,4855.65,290
2002/8/9,11:59:00,4854.94,4854.94,4854.94,4854.94,224
2002/8/9,12:00:00,4851.71,4851.71,4851.71,4851.71,278
2002/8/9,12:01:00,4852.21,4852.21,4852.21,4852.21,179
2002/8/9,12:02:00,4853.53,4853.53,4853.53,4853.53,224
2002/8/9,12:03:00,4851.41,4851.41,4851.41,4851.41,175
2002/8/9,12:04:00,4848.45,4848.45,4848.45,4848.45,387
2002/8/9,12:05:00,4852.97,4852.97,4852.97,4852.97,255
2002/8/9,12:06:00,4850.46,4850.46,4850.46,4850.46,372
2002/8/9,12:07:00,4853.85,4853.85,4853.85,4853.85,241
2002/8/9,12:08:00,4849.30,4849.30,4849.30,4849.30,223
2002/8/9,12:09:00,4849.30,4849.30,4849.30,4849.30,169
2002/8/9,12:10:00,4856.27,4856.27,4856.27,4856.27,205
2002/8/9,12:11:00,4855.19,4855.19,4855.19,4855.19,158
2002/8/9,12:12:00,4856.83,4856.83,4856.83,4856.83,179
2002/8/9,12:13:00,4855.42,4855.42,4855.42,4855.42,162
2002/8/9,12:14:00,4856.13,4856.13,4856.13,4856.13,221
2002/8/9,12:15:00,4858.87,4858.87,4858.87,4858.87,177
2002/8/9,12:16:00,4859.85,4859.85,4859.85,4859.85,192
2002/8/9,12:17:00,4859.29,4859.29,4859.29,4859.29,135
2002/8/9,12:18:00,4859.38,4859.38,4859.38,4859.38,191
2002/8/9,12:19:00,4859.61,4859.61,4859.61,4859.61,135
2002/8/9,12:20:00,4860.98,4860.98,4860.98,4860.98,161
2002/8/9,12:21:00,4860.05,4860.05,4860.05,4860.05,113
2002/8/9,12:22:00,4858.30,4858.30,4858.30,4858.30,162
2002/8/9,12:23:00,4861.98,4861.98,4861.98,4861.98,124
2002/8/9,12:24:00,4858.66,4858.66,4858.66,4858.66,201
2002/8/9,12:25:00,4857.52,4857.52,4857.52,4857.52,111
2002/8/9,12:26:00,4856.11,4856.11,4856.11,4856.11,146
2002/8/9,12:27:00,4858.09,4858.09,4858.09,4858.09,125
2002/8/9,12:28:00,4850.52,4850.52,4850.52,4850.52,145
2002/8/9,12:29:00,4851.64,4851.64,4851.64,4851.64,107
2002/8/9,12:30:00,4854.99,4854.99,4854.99,4854.99,130
2002/8/9,12:31:00,4853.57,4853.57,4853.57,4853.57,126
2002/8/9,12:32:00,4848.26,4848.26,4848.26,4848.26,157
2002/8/9,12:33:00,4846.67,4846.67,4846.67,4846.67,105
2002/8/9,12:34:00,4852.10,4852.10,4852.10,4852.10,173
2002/8/9,12:35:00,4844.50,4844.50,4844.50,4844.50,151
2002/8/9,12:36:00,4844.28,4844.28,4844.28,4844.28,196
2002/8/9,12:37:00,4843.92,4843.92,4843.92,4843.92,151
2002/8/9,12:38:00,4842.78,4842.78,4842.78,4842.78,189
2002/8/9,12:39:00,4841.54,4841.54,4841.54,4841.54,149
2002/8/9,12:40:00,4841.57,4841.57,4841.57,4841.57,156
2002/8/9,12:41:00,4848.38,4848.38,4848.38,4848.38,128
2002/8/9,12:42:00,4845.34,4845.34,4845.34,4845.34,157
2002/8/9,12:43:00,4848.67,4848.67,4848.67,4848.67,113
2002/8/9,12:44:00,4845.59,4845.59,4845.59,4845.59,143
2002/8/9,12:45:00,4849.40,4849.40,4849.40,4849.40,102
2002/8/9,12:46:00,4849.52,4849.52,4849.52,4849.52,145
2002/8/9,12:47:00,4843.38,4843.38,4843.38,4843.38,118
2002/8/9,12:48:00,4850.60,4850.60,4850.60,4850.60,158
2002/8/9,12:49:00,4845.08,4845.08,4845.08,4845.08,105
2002/8/9,12:50:00,4847.29,4847.29,4847.29,4847.29,237
2002/8/9,12:51:00,4851.50,4851.50,4851.50,4851.50,209
2002/8/9,12:52:00,4853.53,4853.53,4853.53,4853.53,200
2002/8/9,12:53:00,4853.70,4853.70,4853.70,4853.70,178
2002/8/9,12:54:00,4853.52,4853.52,4853.52,4853.52,209
2002/8/9,12:55:00,4850.54,4850.54,4850.54,4850.54,182
2002/8/9,12:56:00,4855.01,4855.01,4855.01,4855.01,196
2002/8/9,12:57:00,4853.14,4853.14,4853.14,4853.14,126
2002/8/9,12:58:00,4852.22,4852.22,4852.22,4852.22,176
2002/8/9,12:59:00,4852.64,4852.64,4852.64,4852.64,151
2002/8/9,13:00:00,4853.95,4853.95,4853.95,4853.95,195
2002/8/9,13:01:00,4852.30,4852.30,4852.30,4852.30,173
2002/8/9,13:02:00,4847.65,4847.65,4847.65,4847.65,183
2002/8/9,13:03:00,4851.08,4851.08,4851.08,4851.08,155
2002/8/9,13:04:00,4843.38,4843.38,4843.38,4843.38,160
2002/8/9,13:05:00,4845.31,4845.31,4845.31,4845.31,197
2002/8/9,13:06:00,4845.35,4845.35,4845.35,4845.35,202
2002/8/9,13:07:00,4842.37,4842.37,4842.37,4842.37,174
2002/8/9,13:08:00,4835.11,4835.11,4835.11,4835.11,246
2002/8/9,13:09:00,4833.67,4833.67,4833.67,4833.67,168
2002/8/9,13:10:00,4837.52,4837.52,4837.52,4837.52,289
2002/8/9,13:11:00,4834.10,4834.10,4834.10,4834.10,277
2002/8/9,13:12:00,4831.00,4831.00,4831.00,4831.00,316
2002/8/9,13:13:00,4830.07,4830.07,4830.07,4830.07,265
2002/8/9,13:14:00,4833.28,4833.28,4833.28,4833.28,293
2002/8/9,13:15:00,4835.39,4835.39,4835.39,4835.39,227
2002/8/9,13:16:00,4830.28,4830.28,4830.28,4830.28,347
2002/8/9,13:17:00,4837.66,4837.66,4837.66,4837.66,259
2002/8/9,13:18:00,4838.92,4838.92,4838.92,4838.92,317
2002/8/9,13:19:00,4840.49,4840.49,4840.49,4840.49,226
2002/8/9,13:20:00,4841.35,4841.35,4841.35,4841.35,304
2002/8/9,13:21:00,4843.72,4843.72,4843.72,4843.72,269
2002/8/9,13:22:00,4841.63,4841.63,4841.63,4841.63,330
2002/8/9,13:23:00,4844.40,4844.40,4844.40,4844.40,257
2002/8/9,13:24:00,4845.61,4845.61,4845.61,4845.61,492
2002/8/9,13:25:00,4848.76,4848.76,4848.76,4848.76,423
2002/8/9,13:26:00,4848.76,4848.76,4848.76,4848.76,753
2002/8/9,13:27:00,4848.76,4848.76,4848.76,4848.76,0
2002/8/9,13:28:00,4848.76,4848.76,4848.76,4848.76,0
2002/8/9,13:29:00,4848.76,4848.76,4848.76,4848.76,0
2002/8/9,13:30:00,4851.44,4851.44,4851.44,4851.44,2845
2002/8/12,09:00:00,4851.44,4851.44,4851.44,4851.44,0
2002/8/12,09:01:00,4855.61,4855.61,4855.61,4855.61,0
2002/8/12,09:02:00,4852.28,4852.28,4852.28,4852.28,1751
2002/8/12,09:03:00,4838.66,4838.66,4838.66,4838.66,392
2002/8/12,09:04:00,4834.57,4834.57,4834.57,4834.57,552
2002/8/12,09:05:00,4831.21,4831.21,4831.21,4831.21,357
2002/8/12,09:06:00,4824.23,4824.23,4824.23,4824.23,553
2002/8/12,09:07:00,4826.40,4826.40,4826.40,4826.40,400
2002/8/12,09:08:00,4826.47,4826.47,4826.47,4826.47,446
2002/8/12,09:09:00,4829.93,4829.93,4829.93,4829.93,296
2002/8/12,09:10:00,4831.93,4831.93,4831.93,4831.93,472
2002/8/12,09:11:00,4843.20,4843.20,4843.20,4843.20,285
2002/8/12,09:12:00,4847.33,4847.33,4847.33,4847.33,495
2002/8/12,09:13:00,4856.96,4856.96,4856.96,4856.96,372
2002/8/12,09:14:00,4857.92,4857.92,4857.92,4857.92,551
2002/8/12,09:15:00,4867.54,4867.54,4867.54,4867.54,425
2002/8/12,09:16:00,4867.47,4867.47,4867.47,4867.47,636
2002/8/12,09:17:00,4867.81,4867.81,4867.81,4867.81,421
2002/8/12,09:18:00,4865.41,4865.41,4865.41,4865.41,617
2002/8/12,09:19:00,4865.64,4865.64,4865.64,4865.64,416
2002/8/12,09:20:00,4870.09,4870.09,4870.09,4870.09,628
2002/8/12,09:21:00,4860.97,4860.97,4860.97,4860.97,416
2002/8/12,09:22:00,4860.80,4860.80,4860.80,4860.80,595
2002/8/12,09:23:00,4857.00,4857.00,4857.00,4857.00,369
2002/8/12,09:24:00,4849.65,4849.65,4849.65,4849.65,515
2002/8/12,09:25:00,4852.45,4852.45,4852.45,4852.45,358
2002/8/12,09:26:00,4851.04,4851.04,4851.04,4851.04,403
2002/8/12,09:27:00,4845.44,4845.44,4845.44,4845.44,241
2002/8/12,09:28:00,4848.90,4848.90,4848.90,4848.90,353
2002/8/12,09:29:00,4844.70,4844.70,4844.70,4844.70,222
2002/8/12,09:30:00,4850.06,4850.06,4850.06,4850.06,371
2002/8/12,09:31:00,4848.14,4848.14,4848.14,4848.14,221
2002/8/12,09:32:00,4852.85,4852.85,4852.85,4852.85,313
2002/8/12,09:33:00,4855.02,4855.02,4855.02,4855.02,196
2002/8/12,09:34:00,4855.64,4855.64,4855.64,4855.64,306
2002/8/12,09:35:00,4858.44,4858.44,4858.44,4858.44,238
2002/8/12,09:36:00,4860.62,4860.62,4860.62,4860.62,287
2002/8/12,09:37:00,4862.90,4862.90,4862.90,4862.90,199
2002/8/12,09:38:00,4864.57,4864.57,4864.57,4864.57,304
2002/8/12,09:39:00,4868.77,4868.77,4868.77,4868.77,226
2002/8/12,09:40:00,4860.14,4860.14,4860.14,4860.14,352
2002/8/12,09:41:00,4861.15,4861.15,4861.15,4861.15,222
2002/8/12,09:42:00,4858.38,4858.38,4858.38,4858.38,376
2002/8/12,09:43:00,4859.09,4859.09,4859.09,4859.09,242
2002/8/12,09:44:00,4858.15,4858.15,4858.15,4858.15,287
2002/8/12,09:45:00,4858.94,4858.94,4858.94,4858.94,213
2002/8/12,09:46:00,4863.89,4863.89,4863.89,4863.89,288
2002/8/12,09:47:00,4859.17,4859.17,4859.17,4859.17,169
2002/8/12,09:48:00,4864.72,4864.72,4864.72,4864.72,324
2002/8/12,09:49:00,4859.31,4859.31,4859.31,4859.31,158
2002/8/12,09:50:00,4864.61,4864.61,4864.61,4864.61,268
2002/8/12,09:51:00,4866.42,4866.42,4866.42,4866.42,152
2002/8/12,09:52:00,4865.59,4865.59,4865.59,4865.59,227
2002/8/12,09:53:00,4868.55,4868.55,4868.55,4868.55,147
2002/8/12,09:54:00,4867.13,4867.13,4867.13,4867.13,206
2002/8/12,09:55:00,4863.45,4863.45,4863.45,4863.45,167
2002/8/12,09:56:00,4866.35,4866.35,4866.35,4866.35,232
2002/8/12,09:57:00,4861.34,4861.34,4861.34,4861.34,194
2002/8/12,09:58:00,4865.40,4865.40,4865.40,4865.40,255
2002/8/12,09:59:00,4859.66,4859.66,4859.66,4859.66,181
2002/8/12,10:00:00,4861.05,4861.05,4861.05,4861.05,265
2002/8/12,10:01:00,4866.86,4866.86,4866.86,4866.86,171
2002/8/12,10:02:00,4861.53,4861.53,4861.53,4861.53,184
2002/8/12,10:03:00,4863.18,4863.18,4863.18,4863.18,133
2002/8/12,10:04:00,4867.98,4867.98,4867.98,4867.98,182
2002/8/12,10:05:00,4869.79,4869.79,4869.79,4869.79,169
2002/8/12,10:06:00,4870.99,4870.99,4870.99,4870.99,239
2002/8/12,10:07:00,4873.39,4873.39,4873.39,4873.39,146
2002/8/12,10:08:00,4876.10,4876.10,4876.10,4876.10,186
2002/8/12,10:09:00,4869.54,4869.54,4869.54,4869.54,144
2002/8/12,10:10:00,4877.86,4877.86,4877.86,4877.86,300
2002/8/12,10:11:00,4873.63,4873.63,4873.63,4873.63,202
2002/8/12,10:12:00,4879.39,4879.39,4879.39,4879.39,335
2002/8/12,10:13:00,4879.36,4879.36,4879.36,4879.36,227
2002/8/12,10:14:00,4880.54,4880.54,4880.54,4880.54,273
2002/8/12,10:15:00,4881.46,4881.46,4881.46,4881.46,202
2002/8/12,10:16:00,4883.60,4883.60,4883.60,4883.60,268
2002/8/12,10:17:00,4889.19,4889.19,4889.19,4889.19,327
2002/8/12,10:18:00,4892.40,4892.40,4892.40,4892.40,346
2002/8/12,10:19:00,4890.00,4890.00,4890.00,4890.00,299
2002/8/12,10:20:00,4890.22,4890.22,4890.22,4890.22,492
2002/8/12,10:21:00,4890.66,4890.66,4890.66,4890.66,360
2002/8/12,10:22:00,4895.63,4895.63,4895.63,4895.63,429
2002/8/12,10:23:00,4889.29,4889.29,4889.29,4889.29,263
2002/8/12,10:24:00,4889.60,4889.60,4889.60,4889.60,339
2002/8/12,10:25:00,4889.16,4889.16,4889.16,4889.16,195
2002/8/12,10:26:00,4890.54,4890.54,4890.54,4890.54,293
2002/8/12,10:27:00,4884.38,4884.38,4884.38,4884.38,173
2002/8/12,10:28:00,4883.92,4883.92,4883.92,4883.92,244
2002/8/12,10:29:00,4883.66,4883.66,4883.66,4883.66,171
2002/8/12,10:30:00,4881.41,4881.41,4881.41,4881.41,194
2002/8/12,10:31:00,4878.64,4878.64,4878.64,4878.64,184
2002/8/12,10:32:00,4877.81,4877.81,4877.81,4877.81,210
2002/8/12,10:33:00,4877.48,4877.48,4877.48,4877.48,213
2002/8/12,10:34:00,4877.60,4877.60,4877.60,4877.60,195
2002/8/12,10:35:00,4877.67,4877.67,4877.67,4877.67,145
2002/8/12,10:36:00,4876.97,4876.97,4876.97,4876.97,157
2002/8/12,10:37:00,4876.97,4876.97,4876.97,4876.97,137
2002/8/12,10:38:00,4876.33,4876.33,4876.33,4876.33,150
2002/8/12,10:39:00,4875.23,4875.23,4875.23,4875.23,162
2002/8/12,10:40:00,4875.12,4875.12,4875.12,4875.12,203
2002/8/12,10:41:00,4874.35,4874.35,4874.35,4874.35,120
2002/8/12,10:42:00,4871.32,4871.32,4871.32,4871.32,179
2002/8/12,10:43:00,4866.30,4866.30,4866.30,4866.30,146
2002/8/12,10:44:00,4872.25,4872.25,4872.25,4872.25,196
2002/8/12,10:45:00,4863.83,4863.83,4863.83,4863.83,133
2002/8/12,10:46:00,4869.90,4869.90,4869.90,4869.90,226
2002/8/12,10:47:00,4869.76,4869.76,4869.76,4869.76,119
2002/8/12,10:48:00,4867.89,4867.89,4867.89,4867.89,156
2002/8/12,10:49:00,4867.61,4867.61,4867.61,4867.61,100
2002/8/12,10:50:00,4868.80,4868.80,4868.80,4868.80,208
2002/8/12,10:51:00,4868.33,4868.33,4868.33,4868.33,117
2002/8/12,10:52:00,4860.70,4860.70,4860.70,4860.70,190
2002/8/12,10:53:00,4864.64,4864.64,4864.64,4864.64,122
2002/8/12,10:54:00,4862.74,4862.74,4862.74,4862.74,214
2002/8/12,10:55:00,4863.40,4863.40,4863.40,4863.40,140
2002/8/12,10:56:00,4863.36,4863.36,4863.36,4863.36,229
2002/8/12,10:57:00,4863.95,4863.95,4863.95,4863.95,154
2002/8/12,10:58:00,4862.92,4862.92,4862.92,4862.92,185
2002/8/12,10:59:00,4863.88,4863.88,4863.88,4863.88,103
2002/8/12,11:00:00,4863.79,4863.79,4863.79,4863.79,163
2002/8/12,11:01:00,4863.85,4863.85,4863.85,4863.85,98
2002/8/12,11:02:00,4859.16,4859.16,4859.16,4859.16,140
2002/8/12,11:03:00,4862.07,4862.07,4862.07,4862.07,80
2002/8/12,11:04:00,4861.48,4861.48,4861.48,4861.48,144
2002/8/12,11:05:00,4852.22,4852.22,4852.22,4852.22,118
2002/8/12,11:06:00,4853.87,4853.87,4853.87,4853.87,180
2002/8/12,11:07:00,4856.79,4856.79,4856.79,4856.79,130
2002/8/12,11:08:00,4856.30,4856.30,4856.30,4856.30,185
2002/8/12,11:09:00,4856.29,4856.29,4856.29,4856.29,189
2002/8/12,11:10:00,4855.74,4855.74,4855.74,4855.74,195
2002/8/12,11:11:00,4855.02,4855.02,4855.02,4855.02,141
2002/8/12,11:12:00,4855.35,4855.35,4855.35,4855.35,131
2002/8/12,11:13:00,4850.55,4850.55,4850.55,4850.55,75
2002/8/12,11:14:00,4854.63,4854.63,4854.63,4854.63,129
2002/8/12,11:15:00,4850.42,4850.42,4850.42,4850.42,80
2002/8/12,11:16:00,4855.50,4855.50,4855.50,4855.50,144
2002/8/12,11:17:00,4856.58,4856.58,4856.58,4856.58,81
2002/8/12,11:18:00,4856.01,4856.01,4856.01,4856.01,134
2002/8/12,11:19:00,4858.46,4858.46,4858.46,4858.46,98
2002/8/12,11:20:00,4857.96,4857.96,4857.96,4857.96,134
2002/8/12,11:21:00,4860.68,4860.68,4860.68,4860.68,81
2002/8/12,11:22:00,4861.62,4861.62,4861.62,4861.62,114
2002/8/12,11:23:00,4863.95,4863.95,4863.95,4863.95,91
2002/8/12,11:24:00,4863.90,4863.90,4863.90,4863.90,113
2002/8/12,11:25:00,4863.59,4863.59,4863.59,4863.59,91
2002/8/12,11:26:00,4859.39,4859.39,4859.39,4859.39,129
2002/8/12,11:27:00,4858.57,4858.57,4858.57,4858.57,102
2002/8/12,11:28:00,4865.04,4865.04,4865.04,4865.04,114
2002/8/12,11:29:00,4865.52,4865.52,4865.52,4865.52,74
2002/8/12,11:30:00,4865.00,4865.00,4865.00,4865.00,105
2002/8/12,11:31:00,4859.17,4859.17,4859.17,4859.17,61
2002/8/12,11:32:00,4861.33,4861.33,4861.33,4861.33,113
2002/8/12,11:33:00,4855.39,4855.39,4855.39,4855.39,71
2002/8/12,11:34:00,4854.74,4854.74,4854.74,4854.74,71
2002/8/12,11:35:00,4854.43,4854.43,4854.43,4854.43,81
2002/8/12,11:36:00,4852.66,4852.66,4852.66,4852.66,128
2002/8/12,11:37:00,4848.03,4848.03,4848.03,4848.03,89
2002/8/12,11:38:00,4853.15,4853.15,4853.15,4853.15,223
2002/8/12,11:39:00,4847.21,4847.21,4847.21,4847.21,94
2002/8/12,11:40:00,4844.97,4844.97,4844.97,4844.97,221
2002/8/12,11:41:00,4844.48,4844.48,4844.48,4844.48,95
2002/8/12,11:42:00,4843.13,4843.13,4843.13,4843.13,137
2002/8/12,11:43:00,4839.02,4839.02,4839.02,4839.02,177
2002/8/12,11:44:00,4840.97,4840.97,4840.97,4840.97,179
2002/8/12,11:45:00,4843.84,4843.84,4843.84,4843.84,124
2002/8/12,11:46:00,4844.57,4844.57,4844.57,4844.57,154
2002/8/12,11:47:00,4842.86,4842.86,4842.86,4842.86,103
2002/8/12,11:48:00,4848.40,4848.40,4848.40,4848.40,130
2002/8/12,11:49:00,4848.98,4848.98,4848.98,4848.98,88
2002/8/12,11:50:00,4843.95,4843.95,4843.95,4843.95,168
2002/8/12,11:51:00,4842.67,4842.67,4842.67,4842.67,104
2002/8/12,11:52:00,4841.66,4841.66,4841.66,4841.66,115
2002/8/12,11:53:00,4840.73,4840.73,4840.73,4840.73,75
2002/8/12,11:54:00,4840.80,4840.80,4840.80,4840.80,101
2002/8/12,11:55:00,4842.13,4842.13,4842.13,4842.13,102
2002/8/12,11:56:00,4843.96,4843.96,4843.96,4843.96,103
2002/8/12,11:57:00,4844.88,4844.88,4844.88,4844.88,81
2002/8/12,11:58:00,4840.55,4840.55,4840.55,4840.55,113
2002/8/12,11:59:00,4838.94,4838.94,4838.94,4838.94,100
2002/8/12,12:00:00,4838.13,4838.13,4838.13,4838.13,133
2002/8/12,12:01:00,4837.77,4837.77,4837.77,4837.77,99
2002/8/12,12:02:00,4844.58,4844.58,4844.58,4844.58,144
2002/8/12,12:03:00,4840.39,4840.39,4840.39,4840.39,106
2002/8/12,12:04:00,4838.40,4838.40,4838.40,4838.40,173
2002/8/12,12:05:00,4838.58,4838.58,4838.58,4838.58,124
2002/8/12,12:06:00,4837.12,4837.12,4837.12,4837.12,110
2002/8/12,12:07:00,4835.56,4835.56,4835.56,4835.56,93
2002/8/12,12:08:00,4838.86,4838.86,4838.86,4838.86,133
2002/8/12,12:09:00,4844.11,4844.11,4844.11,4844.11,112
2002/8/12,12:10:00,4841.80,4841.80,4841.80,4841.80,159
2002/8/12,12:11:00,4847.11,4847.11,4847.11,4847.11,148
2002/8/12,12:12:00,4846.20,4846.20,4846.20,4846.20,127
2002/8/12,12:13:00,4845.65,4845.65,4845.65,4845.65,92
2002/8/12,12:14:00,4846.07,4846.07,4846.07,4846.07,120
2002/8/12,12:15:00,4852.34,4852.34,4852.34,4852.34,74
2002/8/12,12:16:00,4851.47,4851.47,4851.47,4851.47,101
2002/8/12,12:17:00,4848.60,4848.60,4848.60,4848.60,68
2002/8/12,12:18:00,4852.29,4852.29,4852.29,4852.29,78
2002/8/12,12:19:00,4851.25,4851.25,4851.25,4851.25,87
2002/8/12,12:20:00,4846.86,4846.86,4846.86,4846.86,84
2002/8/12,12:21:00,4851.00,4851.00,4851.00,4851.00,78
2002/8/12,12:22:00,4848.64,4848.64,4848.64,4848.64,81
2002/8/12,12:23:00,4848.57,4848.57,4848.57,4848.57,73
2002/8/12,12:24:00,4840.90,4840.90,4840.90,4840.90,89
2002/8/12,12:25:00,4840.04,4840.04,4840.04,4840.04,108
2002/8/12,12:26:00,4844.47,4844.47,4844.47,4844.47,100
2002/8/12,12:27:00,4839.98,4839.98,4839.98,4839.98,114
2002/8/12,12:28:00,4839.15,4839.15,4839.15,4839.15,110
2002/8/12,12:29:00,4838.13,4838.13,4838.13,4838.13,76
2002/8/12,12:30:00,4837.36,4837.36,4837.36,4837.36,138
2002/8/12,12:31:00,4836.77,4836.77,4836.77,4836.77,65
2002/8/12,12:32:00,4834.33,4834.33,4834.33,4834.33,156
2002/8/12,12:33:00,4832.52,4832.52,4832.52,4832.52,91
2002/8/12,12:34:00,4834.04,4834.04,4834.04,4834.04,138
2002/8/12,12:35:00,4830.69,4830.69,4830.69,4830.69,120
2002/8/12,12:36:00,4837.50,4837.50,4837.50,4837.50,169
2002/8/12,12:37:00,4833.65,4833.65,4833.65,4833.65,133
2002/8/12,12:38:00,4834.98,4834.98,4834.98,4834.98,173
2002/8/12,12:39:00,4833.81,4833.81,4833.81,4833.81,107
2002/8/12,12:40:00,4833.83,4833.83,4833.83,4833.83,166
2002/8/12,12:41:00,4838.14,4838.14,4838.14,4838.14,97
2002/8/12,12:42:00,4833.92,4833.92,4833.92,4833.92,130
2002/8/12,12:43:00,4834.77,4834.77,4834.77,4834.77,91
2002/8/12,12:44:00,4833.32,4833.32,4833.32,4833.32,150
2002/8/12,12:45:00,4833.82,4833.82,4833.82,4833.82,108
2002/8/12,12:46:00,4833.94,4833.94,4833.94,4833.94,148
2002/8/12,12:47:00,4832.95,4832.95,4832.95,4832.95,71
2002/8/12,12:48:00,4831.28,4831.28,4831.28,4831.28,106
2002/8/12,12:49:00,4831.17,4831.17,4831.17,4831.17,70
2002/8/12,12:50:00,4829.51,4829.51,4829.51,4829.51,124
2002/8/12,12:51:00,4834.12,4834.12,4834.12,4834.12,94
2002/8/12,12:52:00,4827.30,4827.30,4827.30,4827.30,116
2002/8/12,12:53:00,4830.87,4830.87,4830.87,4830.87,103
2002/8/12,12:54:00,4829.97,4829.97,4829.97,4829.97,132
2002/8/12,12:55:00,4830.31,4830.31,4830.31,4830.31,152
2002/8/12,12:56:00,4831.83,4831.83,4831.83,4831.83,141
2002/8/12,12:57:00,4831.82,4831.82,4831.82,4831.82,98
2002/8/12,12:58:00,4833.75,4833.75,4833.75,4833.75,163
2002/8/12,12:59:00,4834.55,4834.55,4834.55,4834.55,122
2002/8/12,13:00:00,4836.73,4836.73,4836.73,4836.73,186
2002/8/12,13:01:00,4842.98,4842.98,4842.98,4842.98,100
2002/8/12,13:02:00,4845.25,4845.25,4845.25,4845.25,168
2002/8/12,13:03:00,4848.32,4848.32,4848.32,4848.32,134
2002/8/12,13:04:00,4849.00,4849.00,4849.00,4849.00,318
2002/8/12,13:05:00,4845.84,4845.84,4845.84,4845.84,248
2002/8/12,13:06:00,4851.98,4851.98,4851.98,4851.98,226
2002/8/12,13:07:00,4851.35,4851.35,4851.35,4851.35,177
2002/8/12,13:08:00,4855.02,4855.02,4855.02,4855.02,320
2002/8/12,13:09:00,4854.60,4854.60,4854.60,4854.60,176
2002/8/12,13:10:00,4852.87,4852.87,4852.87,4852.87,209
2002/8/12,13:11:00,4848.08,4848.08,4848.08,4848.08,153
2002/8/12,13:12:00,4853.53,4853.53,4853.53,4853.53,273
2002/8/12,13:13:00,4846.50,4846.50,4846.50,4846.50,148
2002/8/12,13:14:00,4850.81,4850.81,4850.81,4850.81,209
2002/8/12,13:15:00,4843.65,4843.65,4843.65,4843.65,177
2002/8/12,13:16:00,4842.63,4842.63,4842.63,4842.63,242
2002/8/12,13:17:00,4840.70,4840.70,4840.70,4840.70,162
2002/8/12,13:18:00,4844.79,4844.79,4844.79,4844.79,219
2002/8/12,13:19:00,4846.98,4846.98,4846.98,4846.98,197
2002/8/12,13:20:00,4839.41,4839.41,4839.41,4839.41,276
2002/8/12,13:21:00,4840.52,4840.52,4840.52,4840.52,165
2002/8/12,13:22:00,4840.69,4840.69,4840.69,4840.69,286
2002/8/12,13:23:00,4845.42,4845.42,4845.42,4845.42,276
2002/8/12,13:24:00,4849.40,4849.40,4849.40,4849.40,347
2002/8/12,13:25:00,4849.12,4849.12,4849.12,4849.12,356
2002/8/12,13:26:00,4849.12,4849.12,4849.12,4849.12,668
2002/8/12,13:27:00,4849.12,4849.12,4849.12,4849.12,0
2002/8/12,13:28:00,4849.12,4849.12,4849.12,4849.12,0
2002/8/12,13:29:00,4849.12,4849.12,4849.12,4849.12,0
2002/8/12,13:30:00,4852.07,4852.07,4852.07,4852.07,2124
2002/8/13,09:00:00,4852.07,4852.07,4852.07,4852.07,0
2002/8/13,09:01:00,4845.00,4845.00,4845.00,4845.00,0
2002/8/13,09:02:00,4842.11,4842.11,4842.11,4842.11,1361
2002/8/13,09:03:00,4838.10,4838.10,4838.10,4838.10,294
2002/8/13,09:04:00,4832.62,4832.62,4832.62,4832.62,395
2002/8/13,09:05:00,4824.27,4824.27,4824.27,4824.27,333
2002/8/13,09:06:00,4823.07,4823.07,4823.07,4823.07,490
2002/8/13,09:07:00,4818.02,4818.02,4818.02,4818.02,269
2002/8/13,09:08:00,4815.97,4815.97,4815.97,4815.97,393
2002/8/13,09:09:00,4816.35,4816.35,4816.35,4816.35,304
2002/8/13,09:10:00,4816.42,4816.42,4816.42,4816.42,447
2002/8/13,09:11:00,4819.47,4819.47,4819.47,4819.47,388
2002/8/13,09:12:00,4820.60,4820.60,4820.60,4820.60,464
2002/8/13,09:13:00,4827.77,4827.77,4827.77,4827.77,388
2002/8/13,09:14:00,4832.15,4832.15,4832.15,4832.15,490
2002/8/13,09:15:00,4834.82,4834.82,4834.82,4834.82,360
2002/8/13,09:16:00,4838.11,4838.11,4838.11,4838.11,453
2002/8/13,09:17:00,4837.25,4837.25,4837.25,4837.25,371
2002/8/13,09:18:00,4837.96,4837.96,4837.96,4837.96,454
2002/8/13,09:19:00,4843.67,4843.67,4843.67,4843.67,359
2002/8/13,09:20:00,4836.98,4836.98,4836.98,4836.98,402
2002/8/13,09:21:00,4836.79,4836.79,4836.79,4836.79,270
2002/8/13,09:22:00,4834.52,4834.52,4834.52,4834.52,334
2002/8/13,09:23:00,4831.14,4831.14,4831.14,4831.14,301
2002/8/13,09:24:00,4833.76,4833.76,4833.76,4833.76,325
2002/8/13,09:25:00,4831.80,4831.80,4831.80,4831.80,235
2002/8/13,09:26:00,4827.00,4827.00,4827.00,4827.00,286
2002/8/13,09:27:00,4829.17,4829.17,4829.17,4829.17,167
2002/8/13,09:28:00,4825.20,4825.20,4825.20,4825.20,279
2002/8/13,09:29:00,4830.59,4830.59,4830.59,4830.59,225
2002/8/13,09:30:00,4831.48,4831.48,4831.48,4831.48,270
2002/8/13,09:31:00,4834.24,4834.24,4834.24,4834.24,172
2002/8/13,09:32:00,4829.67,4829.67,4829.67,4829.67,222
2002/8/13,09:33:00,4832.53,4832.53,4832.53,4832.53,209
2002/8/13,09:34:00,4836.95,4836.95,4836.95,4836.95,250
2002/8/13,09:35:00,4832.56,4832.56,4832.56,4832.56,194
2002/8/13,09:36:00,4839.14,4839.14,4839.14,4839.14,240
2002/8/13,09:37:00,4834.46,4834.46,4834.46,4834.46,170
2002/8/13,09:38:00,4835.11,4835.11,4835.11,4835.11,247
2002/8/13,09:39:00,4841.30,4841.30,4841.30,4841.30,184
2002/8/13,09:40:00,4836.18,4836.18,4836.18,4836.18,262
2002/8/13,09:41:00,4838.93,4838.93,4838.93,4838.93,222
2002/8/13,09:42:00,4838.15,4838.15,4838.15,4838.15,295
2002/8/13,09:43:00,4838.20,4838.20,4838.20,4838.20,230
2002/8/13,09:44:00,4838.56,4838.56,4838.56,4838.56,285
2002/8/13,09:45:00,4843.36,4843.36,4843.36,4843.36,198
2002/8/13,09:46:00,4839.58,4839.58,4839.58,4839.58,271
2002/8/13,09:47:00,4845.99,4845.99,4845.99,4845.99,178
2002/8/13,09:48:00,4846.06,4846.06,4846.06,4846.06,272
2002/8/13,09:49:00,4844.39,4844.39,4844.39,4844.39,166
2002/8/13,09:50:00,4846.84,4846.84,4846.84,4846.84,260
2002/8/13,09:51:00,4845.58,4845.58,4845.58,4845.58,183
2002/8/13,09:52:00,4845.23,4845.23,4845.23,4845.23,221
2002/8/13,09:53:00,4839.86,4839.86,4839.86,4839.86,213
2002/8/13,09:54:00,4846.63,4846.63,4846.63,4846.63,193
2002/8/13,09:55:00,4846.13,4846.13,4846.13,4846.13,166
2002/8/13,09:56:00,4845.90,4845.90,4845.90,4845.90,210
2002/8/13,09:57:00,4847.04,4847.04,4847.04,4847.04,123
2002/8/13,09:58:00,4845.96,4845.96,4845.96,4845.96,280
2002/8/13,09:59:00,4846.37,4846.37,4846.37,4846.37,136
2002/8/13,10:00:00,4846.89,4846.89,4846.89,4846.89,210
2002/8/13,10:01:00,4847.09,4847.09,4847.09,4847.09,147
2002/8/13,10:02:00,4846.04,4846.04,4846.04,4846.04,203
2002/8/13,10:03:00,4847.31,4847.31,4847.31,4847.31,145
2002/8/13,10:04:00,4846.91,4846.91,4846.91,4846.91,170
2002/8/13,10:05:00,4841.48,4841.48,4841.48,4841.48,161
2002/8/13,10:06:00,4845.98,4845.98,4845.98,4845.98,150
2002/8/13,10:07:00,4843.31,4843.31,4843.31,4843.31,127
2002/8/13,10:08:00,4838.04,4838.04,4838.04,4838.04,161
2002/8/13,10:09:00,4840.65,4840.65,4840.65,4840.65,157
2002/8/13,10:10:00,4834.99,4834.99,4834.99,4834.99,168
2002/8/13,10:11:00,4838.32,4838.32,4838.32,4838.32,129
2002/8/13,10:12:00,4836.75,4836.75,4836.75,4836.75,196
2002/8/13,10:13:00,4830.35,4830.35,4830.35,4830.35,122
2002/8/13,10:14:00,4835.07,4835.07,4835.07,4835.07,176
2002/8/13,10:15:00,4834.27,4834.27,4834.27,4834.27,127
2002/8/13,10:16:00,4832.64,4832.64,4832.64,4832.64,212
2002/8/13,10:17:00,4832.96,4832.96,4832.96,4832.96,119
2002/8/13,10:18:00,4833.48,4833.48,4833.48,4833.48,176
2002/8/13,10:19:00,4832.45,4832.45,4832.45,4832.45,109
2002/8/13,10:20:00,4826.21,4826.21,4826.21,4826.21,123
2002/8/13,10:21:00,4826.37,4826.37,4826.37,4826.37,103
2002/8/13,10:22:00,4826.74,4826.74,4826.74,4826.74,137
2002/8/13,10:23:00,4825.34,4825.34,4825.34,4825.34,98
2002/8/13,10:24:00,4830.45,4830.45,4830.45,4830.45,157
2002/8/13,10:25:00,4824.67,4824.67,4824.67,4824.67,92
2002/8/13,10:26:00,4823.92,4823.92,4823.92,4823.92,101
2002/8/13,10:27:00,4824.71,4824.71,4824.71,4824.71,74
2002/8/13,10:28:00,4828.66,4828.66,4828.66,4828.66,153
2002/8/13,10:29:00,4830.87,4830.87,4830.87,4830.87,97
2002/8/13,10:30:00,4830.09,4830.09,4830.09,4830.09,119
2002/8/13,10:31:00,4830.98,4830.98,4830.98,4830.98,84
2002/8/13,10:32:00,4823.41,4823.41,4823.41,4823.41,111
2002/8/13,10:33:00,4824.60,4824.60,4824.60,4824.60,66
2002/8/13,10:34:00,4831.78,4831.78,4831.78,4831.78,104
2002/8/13,10:35:00,4830.57,4830.57,4830.57,4830.57,82
2002/8/13,10:36:00,4829.50,4829.50,4829.50,4829.50,103
2002/8/13,10:37:00,4829.38,4829.38,4829.38,4829.38,82
2002/8/13,10:38:00,4824.10,4824.10,4824.10,4824.10,106
2002/8/13,10:39:00,4830.07,4830.07,4830.07,4830.07,88
2002/8/13,10:40:00,4827.96,4827.96,4827.96,4827.96,116
2002/8/13,10:41:00,4824.96,4824.96,4824.96,4824.96,79
2002/8/13,10:42:00,4829.84,4829.84,4829.84,4829.84,99
2002/8/13,10:43:00,4824.70,4824.70,4824.70,4824.70,74
2002/8/13,10:44:00,4830.17,4830.17,4830.17,4830.17,107
2002/8/13,10:45:00,4830.55,4830.55,4830.55,4830.55,81
2002/8/13,10:46:00,4831.16,4831.16,4831.16,4831.16,120
2002/8/13,10:47:00,4832.66,4832.66,4832.66,4832.66,86
2002/8/13,10:48:00,4833.38,4833.38,4833.38,4833.38,130
2002/8/13,10:49:00,4833.66,4833.66,4833.66,4833.66,101
2002/8/13,10:50:00,4834.35,4834.35,4834.35,4834.35,143
2002/8/13,10:51:00,4834.52,4834.52,4834.52,4834.52,138
2002/8/13,10:52:00,4830.43,4830.43,4830.43,4830.43,211
2002/8/13,10:53:00,4836.12,4836.12,4836.12,4836.12,131
2002/8/13,10:54:00,4836.00,4836.00,4836.00,4836.00,195
2002/8/13,10:55:00,4829.39,4829.39,4829.39,4829.39,96
2002/8/13,10:56:00,4835.13,4835.13,4835.13,4835.13,180
2002/8/13,10:57:00,4833.99,4833.99,4833.99,4833.99,93
2002/8/13,10:58:00,4835.07,4835.07,4835.07,4835.07,132
2002/8/13,10:59:00,4834.13,4834.13,4834.13,4834.13,65
2002/8/13,11:00:00,4828.28,4828.28,4828.28,4828.28,125
2002/8/13,11:01:00,4832.97,4832.97,4832.97,4832.97,81
2002/8/13,11:02:00,4832.42,4832.42,4832.42,4832.42,111
2002/8/13,11:03:00,4825.49,4825.49,4825.49,4825.49,74
2002/8/13,11:04:00,4830.79,4830.79,4830.79,4830.79,127
2002/8/13,11:05:00,4824.93,4824.93,4824.93,4824.93,102
2002/8/13,11:06:00,4830.58,4830.58,4830.58,4830.58,150
2002/8/13,11:07:00,4823.87,4823.87,4823.87,4823.87,82
2002/8/13,11:08:00,4823.77,4823.77,4823.77,4823.77,135
2002/8/13,11:09:00,4827.36,4827.36,4827.36,4827.36,92
2002/8/13,11:10:00,4822.05,4822.05,4822.05,4822.05,139
2002/8/13,11:11:00,4826.58,4826.58,4826.58,4826.58,80
2002/8/13,11:12:00,4820.68,4820.68,4820.68,4820.68,151
2002/8/13,11:13:00,4819.88,4819.88,4819.88,4819.88,90
2002/8/13,11:14:00,4826.17,4826.17,4826.17,4826.17,103
2002/8/13,11:15:00,4819.01,4819.01,4819.01,4819.01,83
2002/8/13,11:16:00,4819.56,4819.56,4819.56,4819.56,128
2002/8/13,11:17:00,4823.63,4823.63,4823.63,4823.63,123
2002/8/13,11:18:00,4817.27,4817.27,4817.27,4817.27,141
2002/8/13,11:19:00,4821.60,4821.60,4821.60,4821.60,82
2002/8/13,11:20:00,4817.89,4817.89,4817.89,4817.89,111
2002/8/13,11:21:00,4822.59,4822.59,4822.59,4822.59,113
2002/8/13,11:22:00,4815.40,4815.40,4815.40,4815.40,101
2002/8/13,11:23:00,4814.05,4814.05,4814.05,4814.05,83
2002/8/13,11:24:00,4818.85,4818.85,4818.85,4818.85,144
2002/8/13,11:25:00,4815.05,4815.05,4815.05,4815.05,98
2002/8/13,11:26:00,4819.99,4819.99,4819.99,4819.99,128
2002/8/13,11:27:00,4817.47,4817.47,4817.47,4817.47,127
2002/8/13,11:28:00,4818.48,4818.48,4818.48,4818.48,152
2002/8/13,11:29:00,4819.89,4819.89,4819.89,4819.89,87
2002/8/13,11:30:00,4820.76,4820.76,4820.76,4820.76,163
2002/8/13,11:31:00,4821.48,4821.48,4821.48,4821.48,131
2002/8/13,11:32:00,4816.18,4816.18,4816.18,4816.18,135
2002/8/13,11:33:00,4820.72,4820.72,4820.72,4820.72,88
2002/8/13,11:34:00,4815.96,4815.96,4815.96,4815.96,113
2002/8/13,11:35:00,4818.59,4818.59,4818.59,4818.59,99
2002/8/13,11:36:00,4819.39,4819.39,4819.39,4819.39,95
2002/8/13,11:37:00,4814.80,4814.80,4814.80,4814.80,102
2002/8/13,11:38:00,4814.46,4814.46,4814.46,4814.46,96
2002/8/13,11:39:00,4819.60,4819.60,4819.60,4819.60,96
2002/8/13,11:40:00,4814.91,4814.91,4814.91,4814.91,158
2002/8/13,11:41:00,4815.54,4815.54,4815.54,4815.54,132
2002/8/13,11:42:00,4814.49,4814.49,4814.49,4814.49,150
2002/8/13,11:43:00,4814.80,4814.80,4814.80,4814.80,102
2002/8/13,11:44:00,4819.82,4819.82,4819.82,4819.82,138
2002/8/13,11:45:00,4819.77,4819.77,4819.77,4819.77,95
2002/8/13,11:46:00,4815.92,4815.92,4815.92,4815.92,124
2002/8/13,11:47:00,4817.54,4817.54,4817.54,4817.54,108
2002/8/13,11:48:00,4817.58,4817.58,4817.58,4817.58,115
2002/8/13,11:49:00,4822.26,4822.26,4822.26,4822.26,102
2002/8/13,11:50:00,4817.97,4817.97,4817.97,4817.97,99
2002/8/13,11:51:00,4817.84,4817.84,4817.84,4817.84,58
2002/8/13,11:52:00,4821.35,4821.35,4821.35,4821.35,112
2002/8/13,11:53:00,4821.60,4821.60,4821.60,4821.60,77
2002/8/13,11:54:00,4822.53,4822.53,4822.53,4822.53,127
2002/8/13,11:55:00,4822.52,4822.52,4822.52,4822.52,144
2002/8/13,11:56:00,4823.11,4823.11,4823.11,4823.11,153
2002/8/13,11:57:00,4826.77,4826.77,4826.77,4826.77,141
2002/8/13,11:58:00,4828.02,4828.02,4828.02,4828.02,135
2002/8/13,11:59:00,4827.94,4827.94,4827.94,4827.94,162
2002/8/13,12:00:00,4830.32,4830.32,4830.32,4830.32,191
2002/8/13,12:01:00,4828.77,4828.77,4828.77,4828.77,102
2002/8/13,12:02:00,4829.44,4829.44,4829.44,4829.44,122
2002/8/13,12:03:00,4825.00,4825.00,4825.00,4825.00,93
2002/8/13,12:04:00,4830.18,4830.18,4830.18,4830.18,128
2002/8/13,12:05:00,4830.05,4830.05,4830.05,4830.05,84
2002/8/13,12:06:00,4829.20,4829.20,4829.20,4829.20,109
2002/8/13,12:07:00,4829.33,4829.33,4829.33,4829.33,78
2002/8/13,12:08:00,4829.39,4829.39,4829.39,4829.39,89
2002/8/13,12:09:00,4828.04,4828.04,4828.04,4828.04,74
2002/8/13,12:10:00,4828.87,4828.87,4828.87,4828.87,81
2002/8/13,12:11:00,4827.22,4827.22,4827.22,4827.22,97
2002/8/13,12:12:00,4828.67,4828.67,4828.67,4828.67,72
2002/8/13,12:13:00,4827.08,4827.08,4827.08,4827.08,83
2002/8/13,12:14:00,4824.73,4824.73,4824.73,4824.73,105
2002/8/13,12:15:00,4820.60,4820.60,4820.60,4820.60,83
2002/8/13,12:16:00,4819.98,4819.98,4819.98,4819.98,102
2002/8/13,12:17:00,4818.35,4818.35,4818.35,4818.35,81
2002/8/13,12:18:00,4822.52,4822.52,4822.52,4822.52,161
2002/8/13,12:19:00,4821.98,4821.98,4821.98,4821.98,93
2002/8/13,12:20:00,4822.16,4822.16,4822.16,4822.16,108
2002/8/13,12:21:00,4819.24,4819.24,4819.24,4819.24,71
2002/8/13,12:22:00,4818.69,4818.69,4818.69,4818.69,95
2002/8/13,12:23:00,4816.84,4816.84,4816.84,4816.84,78
2002/8/13,12:24:00,4823.07,4823.07,4823.07,4823.07,88
2002/8/13,12:25:00,4823.27,4823.27,4823.27,4823.27,63
2002/8/13,12:26:00,4817.91,4817.91,4817.91,4817.91,112
2002/8/13,12:27:00,4823.22,4823.22,4823.22,4823.22,63
2002/8/13,12:28:00,4823.30,4823.30,4823.30,4823.30,102
2002/8/13,12:29:00,4822.05,4822.05,4822.05,4822.05,65
2002/8/13,12:30:00,4817.70,4817.70,4817.70,4817.70,97
2002/8/13,12:31:00,4821.13,4821.13,4821.13,4821.13,109
2002/8/13,12:32:00,4817.82,4817.82,4817.82,4817.82,97
2002/8/13,12:33:00,4815.32,4815.32,4815.32,4815.32,74
2002/8/13,12:34:00,4819.98,4819.98,4819.98,4819.98,124
2002/8/13,12:35:00,4822.35,4822.35,4822.35,4822.35,60
2002/8/13,12:36:00,4815.60,4815.60,4815.60,4815.60,118
2002/8/13,12:37:00,4821.37,4821.37,4821.37,4821.37,79
2002/8/13,12:38:00,4821.02,4821.02,4821.02,4821.02,95
2002/8/13,12:39:00,4821.83,4821.83,4821.83,4821.83,84
2002/8/13,12:40:00,4821.64,4821.64,4821.64,4821.64,91
2002/8/13,12:41:00,4818.53,4818.53,4818.53,4818.53,72
2002/8/13,12:42:00,4823.59,4823.59,4823.59,4823.59,118
2002/8/13,12:43:00,4823.10,4823.10,4823.10,4823.10,60
2002/8/13,12:44:00,4822.55,4822.55,4822.55,4822.55,89
2002/8/13,12:45:00,4823.61,4823.61,4823.61,4823.61,74
2002/8/13,12:46:00,4822.50,4822.50,4822.50,4822.50,101
2002/8/13,12:47:00,4816.12,4816.12,4816.12,4816.12,72
2002/8/13,12:48:00,4817.83,4817.83,4817.83,4817.83,142
2002/8/13,12:49:00,4816.99,4816.99,4816.99,4816.99,93
2002/8/13,12:50:00,4815.98,4815.98,4815.98,4815.98,107
2002/8/13,12:51:00,4817.70,4817.70,4817.70,4817.70,84
2002/8/13,12:52:00,4819.88,4819.88,4819.88,4819.88,116
2002/8/13,12:53:00,4818.17,4818.17,4818.17,4818.17,87
2002/8/13,12:54:00,4822.47,4822.47,4822.47,4822.47,88
2002/8/13,12:55:00,4820.39,4820.39,4820.39,4820.39,83
2002/8/13,12:56:00,4816.68,4816.68,4816.68,4816.68,104
2002/8/13,12:57:00,4820.13,4820.13,4820.13,4820.13,84
2002/8/13,12:58:00,4814.32,4814.32,4814.32,4814.32,135
2002/8/13,12:59:00,4816.54,4816.54,4816.54,4816.54,85
2002/8/13,13:00:00,4820.38,4820.38,4820.38,4820.38,107
2002/8/13,13:01:00,4819.98,4819.98,4819.98,4819.98,99
2002/8/13,13:02:00,4819.87,4819.87,4819.87,4819.87,109
2002/8/13,13:03:00,4818.15,4818.15,4818.15,4818.15,86
2002/8/13,13:04:00,4819.40,4819.40,4819.40,4819.40,152
2002/8/13,13:05:00,4813.01,4813.01,4813.01,4813.01,104
2002/8/13,13:06:00,4816.06,4816.06,4816.06,4816.06,161
2002/8/13,13:07:00,4810.71,4810.71,4810.71,4810.71,146
2002/8/13,13:08:00,4809.49,4809.49,4809.49,4809.49,186
2002/8/13,13:09:00,4813.24,4813.24,4813.24,4813.24,153
2002/8/13,13:10:00,4807.68,4807.68,4807.68,4807.68,257
2002/8/13,13:11:00,4812.10,4812.10,4812.10,4812.10,193
2002/8/13,13:12:00,4811.05,4811.05,4811.05,4811.05,337
2002/8/13,13:13:00,4811.06,4811.06,4811.06,4811.06,176
2002/8/13,13:14:00,4811.91,4811.91,4811.91,4811.91,223
2002/8/13,13:15:00,4804.98,4804.98,4804.98,4804.98,154
2002/8/13,13:16:00,4810.63,4810.63,4810.63,4810.63,237
2002/8/13,13:17:00,4804.92,4804.92,4804.92,4804.92,144
2002/8/13,13:18:00,4808.92,4808.92,4808.92,4808.92,246
2002/8/13,13:19:00,4809.98,4809.98,4809.98,4809.98,163
2002/8/13,13:20:00,4812.24,4812.24,4812.24,4812.24,285
2002/8/13,13:21:00,4812.92,4812.92,4812.92,4812.92,172
2002/8/13,13:22:00,4807.62,4807.62,4807.62,4807.62,348
2002/8/13,13:23:00,4809.97,4809.97,4809.97,4809.97,211
2002/8/13,13:24:00,4816.96,4816.96,4816.96,4816.96,391
2002/8/13,13:25:00,4821.18,4821.18,4821.18,4821.18,376
2002/8/13,13:26:00,4821.18,4821.18,4821.18,4821.18,618
2002/8/13,13:27:00,4821.18,4821.18,4821.18,4821.18,0
2002/8/13,13:28:00,4821.18,4821.18,4821.18,4821.18,0
2002/8/13,13:29:00,4821.18,4821.18,4821.18,4821.18,0
2002/8/13,13:30:00,4817.93,4817.93,4817.93,4817.93,1827
2002/8/14,09:00:00,4817.93,4817.93,4817.93,4817.93,0
2002/8/14,09:01:00,4788.18,4788.18,4788.18,4788.18,0
2002/8/14,09:02:00,4787.96,4787.96,4787.96,4787.96,1036
2002/8/14,09:03:00,4789.42,4789.42,4789.42,4789.42,380
2002/8/14,09:04:00,4793.33,4793.33,4793.33,4793.33,504
2002/8/14,09:05:00,4798.62,4798.62,4798.62,4798.62,381
2002/8/14,09:06:00,4800.26,4800.26,4800.26,4800.26,507
2002/8/14,09:07:00,4803.94,4803.94,4803.94,4803.94,374
2002/8/14,09:08:00,4806.97,4806.97,4806.97,4806.97,577
2002/8/14,09:09:00,4816.84,4816.84,4816.84,4816.84,326
2002/8/14,09:10:00,4818.59,4818.59,4818.59,4818.59,462
2002/8/14,09:11:00,4815.34,4815.34,4815.34,4815.34,338
2002/8/14,09:12:00,4821.57,4821.57,4821.57,4821.57,525
2002/8/14,09:13:00,4822.18,4822.18,4822.18,4822.18,387
2002/8/14,09:14:00,4824.74,4824.74,4824.74,4824.74,435
2002/8/14,09:15:00,4824.59,4824.59,4824.59,4824.59,282
2002/8/14,09:16:00,4824.85,4824.85,4824.85,4824.85,383
2002/8/14,09:17:00,4821.64,4821.64,4821.64,4821.64,307
2002/8/14,09:18:00,4824.54,4824.54,4824.54,4824.54,361
2002/8/14,09:19:00,4823.68,4823.68,4823.68,4823.68,229
2002/8/14,09:20:00,4820.27,4820.27,4820.27,4820.27,353
2002/8/14,09:21:00,4821.16,4821.16,4821.16,4821.16,229
2002/8/14,09:22:00,4818.43,4818.43,4818.43,4818.43,331
2002/8/14,09:23:00,4817.33,4817.33,4817.33,4817.33,251
2002/8/14,09:24:00,4816.71,4816.71,4816.71,4816.71,324
2002/8/14,09:25:00,4812.24,4812.24,4812.24,4812.24,211
2002/8/14,09:26:00,4807.02,4807.02,4807.02,4807.02,261
2002/8/14,09:27:00,4803.01,4803.01,4803.01,4803.01,196
2002/8/14,09:28:00,4802.04,4802.04,4802.04,4802.04,334
2002/8/14,09:29:00,4799.71,4799.71,4799.71,4799.71,231
2002/8/14,09:30:00,4804.59,4804.59,4804.59,4804.59,283
2002/8/14,09:31:00,4801.65,4801.65,4801.65,4801.65,217
2002/8/14,09:32:00,4802.18,4802.18,4802.18,4802.18,270
2002/8/14,09:33:00,4803.46,4803.46,4803.46,4803.46,206
2002/8/14,09:34:00,4811.59,4811.59,4811.59,4811.59,282
2002/8/14,09:35:00,4809.25,4809.25,4809.25,4809.25,200
2002/8/14,09:36:00,4810.46,4810.46,4810.46,4810.46,302
2002/8/14,09:37:00,4819.69,4819.69,4819.69,4819.69,260
2002/8/14,09:38:00,4815.61,4815.61,4815.61,4815.61,372
2002/8/14,09:39:00,4816.73,4816.73,4816.73,4816.73,198
2002/8/14,09:40:00,4818.75,4818.75,4818.75,4818.75,322
2002/8/14,09:41:00,4823.17,4823.17,4823.17,4823.17,218
2002/8/14,09:42:00,4824.80,4824.80,4824.80,4824.80,275
2002/8/14,09:43:00,4820.60,4820.60,4820.60,4820.60,185
2002/8/14,09:44:00,4824.22,4824.22,4824.22,4824.22,234
2002/8/14,09:45:00,4823.54,4823.54,4823.54,4823.54,176
2002/8/14,09:46:00,4830.67,4830.67,4830.67,4830.67,376
2002/8/14,09:47:00,4831.29,4831.29,4831.29,4831.29,238
2002/8/14,09:48:00,4833.37,4833.37,4833.37,4833.37,371
2002/8/14,09:49:00,4839.68,4839.68,4839.68,4839.68,344
2002/8/14,09:50:00,4842.20,4842.20,4842.20,4842.20,488
2002/8/14,09:51:00,4843.32,4843.32,4843.32,4843.32,384
2002/8/14,09:52:00,4845.40,4845.40,4845.40,4845.40,429
2002/8/14,09:53:00,4845.72,4845.72,4845.72,4845.72,356
2002/8/14,09:54:00,4846.48,4846.48,4846.48,4846.48,427
2002/8/14,09:55:00,4846.98,4846.98,4846.98,4846.98,334
2002/8/14,09:56:00,4845.92,4845.92,4845.92,4845.92,328
2002/8/14,09:57:00,4843.58,4843.58,4843.58,4843.58,229
2002/8/14,09:58:00,4848.76,4848.76,4848.76,4848.76,313
2002/8/14,09:59:00,4847.10,4847.10,4847.10,4847.10,212
2002/8/14,10:00:00,4847.74,4847.74,4847.74,4847.74,276
2002/8/14,10:01:00,4846.70,4846.70,4846.70,4846.70,203
2002/8/14,10:02:00,4844.95,4844.95,4844.95,4844.95,190
2002/8/14,10:03:00,4846.95,4846.95,4846.95,4846.95,157
2002/8/14,10:04:00,4845.46,4845.46,4845.46,4845.46,186
2002/8/14,10:05:00,4839.67,4839.67,4839.67,4839.67,178
2002/8/14,10:06:00,4840.05,4840.05,4840.05,4840.05,245
2002/8/14,10:07:00,4839.74,4839.74,4839.74,4839.74,224
2002/8/14,10:08:00,4839.20,4839.20,4839.20,4839.20,213
2002/8/14,10:09:00,4844.40,4844.40,4844.40,4844.40,140
2002/8/14,10:10:00,4844.35,4844.35,4844.35,4844.35,205
2002/8/14,10:11:00,4845.28,4845.28,4845.28,4845.28,160
2002/8/14,10:12:00,4845.66,4845.66,4845.66,4845.66,201
2002/8/14,10:13:00,4846.20,4846.20,4846.20,4846.20,155
2002/8/14,10:14:00,4847.95,4847.95,4847.95,4847.95,209
2002/8/14,10:15:00,4847.96,4847.96,4847.96,4847.96,146
2002/8/14,10:16:00,4853.06,4853.06,4853.06,4853.06,216
2002/8/14,10:17:00,4852.10,4852.10,4852.10,4852.10,247
2002/8/14,10:18:00,4847.21,4847.21,4847.21,4847.21,315
2002/8/14,10:19:00,4854.54,4854.54,4854.54,4854.54,207
2002/8/14,10:20:00,4854.28,4854.28,4854.28,4854.28,296
2002/8/14,10:21:00,4854.22,4854.22,4854.22,4854.22,217
2002/8/14,10:22:00,4854.15,4854.15,4854.15,4854.15,290
2002/8/14,10:23:00,4851.79,4851.79,4851.79,4851.79,222
2002/8/14,10:24:00,4850.52,4850.52,4850.52,4850.52,297
2002/8/14,10:25:00,4845.01,4845.01,4845.01,4845.01,175
2002/8/14,10:26:00,4846.62,4846.62,4846.62,4846.62,250
2002/8/14,10:27:00,4847.10,4847.10,4847.10,4847.10,146
2002/8/14,10:28:00,4840.98,4840.98,4840.98,4840.98,258
2002/8/14,10:29:00,4844.27,4844.27,4844.27,4844.27,197
2002/8/14,10:30:00,4843.71,4843.71,4843.71,4843.71,216
2002/8/14,10:31:00,4839.84,4839.84,4839.84,4839.84,189
2002/8/14,10:32:00,4843.43,4843.43,4843.43,4843.43,200
2002/8/14,10:33:00,4838.01,4838.01,4838.01,4838.01,149
2002/8/14,10:34:00,4837.34,4837.34,4837.34,4837.34,192
2002/8/14,10:35:00,4834.22,4834.22,4834.22,4834.22,196
2002/8/14,10:36:00,4838.34,4838.34,4838.34,4838.34,196
2002/8/14,10:37:00,4833.06,4833.06,4833.06,4833.06,129
2002/8/14,10:38:00,4830.66,4830.66,4830.66,4830.66,203
2002/8/14,10:39:00,4829.83,4829.83,4829.83,4829.83,146
2002/8/14,10:40:00,4828.98,4828.98,4828.98,4828.98,229
2002/8/14,10:41:00,4831.32,4831.32,4831.32,4831.32,215
2002/8/14,10:42:00,4834.20,4834.20,4834.20,4834.20,235
2002/8/14,10:43:00,4831.77,4831.77,4831.77,4831.77,172
2002/8/14,10:44:00,4827.11,4827.11,4827.11,4827.11,199
2002/8/14,10:45:00,4826.94,4826.94,4826.94,4826.94,184
2002/8/14,10:46:00,4825.27,4825.27,4825.27,4825.27,227
2002/8/14,10:47:00,4827.43,4827.43,4827.43,4827.43,151
2002/8/14,10:48:00,4819.60,4819.60,4819.60,4819.60,224
2002/8/14,10:49:00,4819.00,4819.00,4819.00,4819.00,173
2002/8/14,10:50:00,4823.81,4823.81,4823.81,4823.81,207
2002/8/14,10:51:00,4819.67,4819.67,4819.67,4819.67,170
2002/8/14,10:52:00,4818.01,4818.01,4818.01,4818.01,160
2002/8/14,10:53:00,4817.11,4817.11,4817.11,4817.11,135
2002/8/14,10:54:00,4816.08,4816.08,4816.08,4816.08,241
2002/8/14,10:55:00,4817.12,4817.12,4817.12,4817.12,149
2002/8/14,10:56:00,4817.54,4817.54,4817.54,4817.54,202
2002/8/14,10:57:00,4819.69,4819.69,4819.69,4819.69,176
2002/8/14,10:58:00,4817.64,4817.64,4817.64,4817.64,189
2002/8/14,10:59:00,4820.93,4820.93,4820.93,4820.93,143
2002/8/14,11:00:00,4821.92,4821.92,4821.92,4821.92,169
2002/8/14,11:01:00,4822.06,4822.06,4822.06,4822.06,133
2002/8/14,11:02:00,4822.40,4822.40,4822.40,4822.40,155
2002/8/14,11:03:00,4826.06,4826.06,4826.06,4826.06,107
2002/8/14,11:04:00,4825.67,4825.67,4825.67,4825.67,125
2002/8/14,11:05:00,4824.60,4824.60,4824.60,4824.60,80
2002/8/14,11:06:00,4824.46,4824.46,4824.46,4824.46,134
2002/8/14,11:07:00,4824.60,4824.60,4824.60,4824.60,137
2002/8/14,11:08:00,4825.02,4825.02,4825.02,4825.02,125
2002/8/14,11:09:00,4830.37,4830.37,4830.37,4830.37,108
2002/8/14,11:10:00,4826.07,4826.07,4826.07,4826.07,139
2002/8/14,11:11:00,4826.91,4826.91,4826.91,4826.91,107
2002/8/14,11:12:00,4827.30,4827.30,4827.30,4827.30,103
2002/8/14,11:13:00,4832.02,4832.02,4832.02,4832.02,72
2002/8/14,11:14:00,4826.27,4826.27,4826.27,4826.27,100
2002/8/14,11:15:00,4831.00,4831.00,4831.00,4831.00,64
2002/8/14,11:16:00,4825.65,4825.65,4825.65,4825.65,105
2002/8/14,11:17:00,4824.02,4824.02,4824.02,4824.02,69
2002/8/14,11:18:00,4824.37,4824.37,4824.37,4824.37,117
2002/8/14,11:19:00,4824.97,4824.97,4824.97,4824.97,80
2002/8/14,11:20:00,4829.76,4829.76,4829.76,4829.76,132
2002/8/14,11:21:00,4825.32,4825.32,4825.32,4825.32,97
2002/8/14,11:22:00,4824.30,4824.30,4824.30,4824.30,94
2002/8/14,11:23:00,4823.87,4823.87,4823.87,4823.87,78
2002/8/14,11:24:00,4821.30,4821.30,4821.30,4821.30,105
2002/8/14,11:25:00,4822.71,4822.71,4822.71,4822.71,93
2002/8/14,11:26:00,4822.78,4822.78,4822.78,4822.78,127
2002/8/14,11:27:00,4826.82,4826.82,4826.82,4826.82,97
2002/8/14,11:28:00,4821.57,4821.57,4821.57,4821.57,132
2002/8/14,11:29:00,4827.87,4827.87,4827.87,4827.87,125
2002/8/14,11:30:00,4828.08,4828.08,4828.08,4828.08,149
2002/8/14,11:31:00,4824.71,4824.71,4824.71,4824.71,112
2002/8/14,11:32:00,4824.80,4824.80,4824.80,4824.80,110
2002/8/14,11:33:00,4826.49,4826.49,4826.49,4826.49,99
2002/8/14,11:34:00,4823.50,4823.50,4823.50,4823.50,107
2002/8/14,11:35:00,4825.43,4825.43,4825.43,4825.43,115
2002/8/14,11:36:00,4824.94,4824.94,4824.94,4824.94,113
2002/8/14,11:37:00,4826.97,4826.97,4826.97,4826.97,123
2002/8/14,11:38:00,4825.22,4825.22,4825.22,4825.22,106
2002/8/14,11:39:00,4825.78,4825.78,4825.78,4825.78,73
2002/8/14,11:40:00,4829.75,4829.75,4829.75,4829.75,92
2002/8/14,11:41:00,4824.47,4824.47,4824.47,4824.47,89
2002/8/14,11:42:00,4825.61,4825.61,4825.61,4825.61,124
2002/8/14,11:43:00,4826.71,4826.71,4826.71,4826.71,125
2002/8/14,11:44:00,4825.63,4825.63,4825.63,4825.63,118
2002/8/14,11:45:00,4825.84,4825.84,4825.84,4825.84,83
2002/8/14,11:46:00,4826.79,4826.79,4826.79,4826.79,111
2002/8/14,11:47:00,4827.38,4827.38,4827.38,4827.38,86
2002/8/14,11:48:00,4826.34,4826.34,4826.34,4826.34,135
2002/8/14,11:49:00,4827.68,4827.68,4827.68,4827.68,91
2002/8/14,11:50:00,4829.33,4829.33,4829.33,4829.33,109
2002/8/14,11:51:00,4829.38,4829.38,4829.38,4829.38,93
2002/8/14,11:52:00,4829.61,4829.61,4829.61,4829.61,113
2002/8/14,11:53:00,4830.23,4830.23,4830.23,4830.23,89
2002/8/14,11:54:00,4835.62,4835.62,4835.62,4835.62,126
2002/8/14,11:55:00,4836.85,4836.85,4836.85,4836.85,88
2002/8/14,11:56:00,4833.40,4833.40,4833.40,4833.40,111
2002/8/14,11:57:00,4836.95,4836.95,4836.95,4836.95,101
2002/8/14,11:58:00,4833.16,4833.16,4833.16,4833.16,135
2002/8/14,11:59:00,4832.92,4832.92,4832.92,4832.92,145
2002/8/14,12:00:00,4833.26,4833.26,4833.26,4833.26,177
2002/8/14,12:01:00,4833.15,4833.15,4833.15,4833.15,180
2002/8/14,12:02:00,4832.45,4832.45,4832.45,4832.45,225
2002/8/14,12:03:00,4838.87,4838.87,4838.87,4838.87,125
2002/8/14,12:04:00,4837.58,4837.58,4837.58,4837.58,165
2002/8/14,12:05:00,4838.87,4838.87,4838.87,4838.87,153
2002/8/14,12:06:00,4832.86,4832.86,4832.86,4832.86,214
2002/8/14,12:07:00,4839.38,4839.38,4839.38,4839.38,104
2002/8/14,12:08:00,4834.72,4834.72,4834.72,4834.72,188
2002/8/14,12:09:00,4834.06,4834.06,4834.06,4834.06,121
2002/8/14,12:10:00,4841.02,4841.02,4841.02,4841.02,171
2002/8/14,12:11:00,4839.01,4839.01,4839.01,4839.01,125
2002/8/14,12:12:00,4835.46,4835.46,4835.46,4835.46,195
2002/8/14,12:13:00,4834.56,4834.56,4834.56,4834.56,143
2002/8/14,12:14:00,4835.24,4835.24,4835.24,4835.24,224
2002/8/14,12:15:00,4836.51,4836.51,4836.51,4836.51,204
2002/8/14,12:16:00,4839.34,4839.34,4839.34,4839.34,251
2002/8/14,12:17:00,4839.04,4839.04,4839.04,4839.04,184
2002/8/14,12:18:00,4839.60,4839.60,4839.60,4839.60,201
2002/8/14,12:19:00,4842.14,4842.14,4842.14,4842.14,146
2002/8/14,12:20:00,4838.65,4838.65,4838.65,4838.65,252
2002/8/14,12:21:00,4839.12,4839.12,4839.12,4839.12,157
2002/8/14,12:22:00,4838.75,4838.75,4838.75,4838.75,212
2002/8/14,12:23:00,4840.60,4840.60,4840.60,4840.60,181
2002/8/14,12:24:00,4840.59,4840.59,4840.59,4840.59,213
2002/8/14,12:25:00,4846.13,4846.13,4846.13,4846.13,135
2002/8/14,12:26:00,4840.60,4840.60,4840.60,4840.60,174
2002/8/14,12:27:00,4842.79,4842.79,4842.79,4842.79,183
2002/8/14,12:28:00,4846.97,4846.97,4846.97,4846.97,299
2002/8/14,12:29:00,4843.09,4843.09,4843.09,4843.09,180
2002/8/14,12:30:00,4843.77,4843.77,4843.77,4843.77,242
2002/8/14,12:31:00,4844.44,4844.44,4844.44,4844.44,231
2002/8/14,12:32:00,4844.76,4844.76,4844.76,4844.76,290
2002/8/14,12:33:00,4845.92,4845.92,4845.92,4845.92,358
2002/8/14,12:34:00,4852.16,4852.16,4852.16,4852.16,375
2002/8/14,12:35:00,4853.17,4853.17,4853.17,4853.17,302
2002/8/14,12:36:00,4855.10,4855.10,4855.10,4855.10,354
2002/8/14,12:37:00,4855.34,4855.34,4855.34,4855.34,304
2002/8/14,12:38:00,4854.71,4854.71,4854.71,4854.71,385
2002/8/14,12:39:00,4856.18,4856.18,4856.18,4856.18,262
2002/8/14,12:40:00,4858.35,4858.35,4858.35,4858.35,349
2002/8/14,12:41:00,4858.14,4858.14,4858.14,4858.14,199
2002/8/14,12:42:00,4857.97,4857.97,4857.97,4857.97,283
2002/8/14,12:43:00,4853.44,4853.44,4853.44,4853.44,257
2002/8/14,12:44:00,4857.94,4857.94,4857.94,4857.94,276
2002/8/14,12:45:00,4850.46,4850.46,4850.46,4850.46,194
2002/8/14,12:46:00,4850.64,4850.64,4850.64,4850.64,240
2002/8/14,12:47:00,4852.91,4852.91,4852.91,4852.91,180
2002/8/14,12:48:00,4848.80,4848.80,4848.80,4848.80,219
2002/8/14,12:49:00,4848.74,4848.74,4848.74,4848.74,182
2002/8/14,12:50:00,4853.84,4853.84,4853.84,4853.84,238
2002/8/14,12:51:00,4853.77,4853.77,4853.77,4853.77,197
2002/8/14,12:52:00,4853.07,4853.07,4853.07,4853.07,177
2002/8/14,12:53:00,4853.11,4853.11,4853.11,4853.11,171
2002/8/14,12:54:00,4848.67,4848.67,4848.67,4848.67,197
2002/8/14,12:55:00,4847.55,4847.55,4847.55,4847.55,187
2002/8/14,12:56:00,4846.99,4846.99,4846.99,4846.99,226
2002/8/14,12:57:00,4846.35,4846.35,4846.35,4846.35,196
2002/8/14,12:58:00,4846.55,4846.55,4846.55,4846.55,192
2002/8/14,12:59:00,4847.47,4847.47,4847.47,4847.47,175
2002/8/14,13:00:00,4848.57,4848.57,4848.57,4848.57,222
2002/8/14,13:01:00,4848.88,4848.88,4848.88,4848.88,186
2002/8/14,13:02:00,4849.49,4849.49,4849.49,4849.49,228
2002/8/14,13:03:00,4851.79,4851.79,4851.79,4851.79,128
2002/8/14,13:04:00,4852.74,4852.74,4852.74,4852.74,271
2002/8/14,13:05:00,4853.99,4853.99,4853.99,4853.99,178
2002/8/14,13:06:00,4851.73,4851.73,4851.73,4851.73,317
2002/8/14,13:07:00,4860.45,4860.45,4860.45,4860.45,253
2002/8/14,13:08:00,4854.05,4854.05,4854.05,4854.05,290
2002/8/14,13:09:00,4856.74,4856.74,4856.74,4856.74,272
2002/8/14,13:10:00,4861.12,4861.12,4861.12,4861.12,392
2002/8/14,13:11:00,4857.25,4857.25,4857.25,4857.25,254
2002/8/14,13:12:00,4857.68,4857.68,4857.68,4857.68,399
2002/8/14,13:13:00,4860.42,4860.42,4860.42,4860.42,250
2002/8/14,13:14:00,4860.61,4860.61,4860.61,4860.61,479
2002/8/14,13:15:00,4873.23,4873.23,4873.23,4873.23,390
2002/8/14,13:16:00,4874.39,4874.39,4874.39,4874.39,931
2002/8/14,13:17:00,4871.23,4871.23,4871.23,4871.23,566
2002/8/14,13:18:00,4874.64,4874.64,4874.64,4874.64,876
2002/8/14,13:19:00,4879.57,4879.57,4879.57,4879.57,545
2002/8/14,13:20:00,4878.29,4878.29,4878.29,4878.29,705
2002/8/14,13:21:00,4881.11,4881.11,4881.11,4881.11,423
2002/8/14,13:22:00,4881.31,4881.31,4881.31,4881.31,652
2002/8/14,13:23:00,4883.62,4883.62,4883.62,4883.62,448
2002/8/14,13:24:00,4881.62,4881.62,4881.62,4881.62,664
2002/8/14,13:25:00,4880.31,4880.31,4880.31,4880.31,492
2002/8/14,13:26:00,4880.31,4880.31,4880.31,4880.31,789
2002/8/14,13:27:00,4880.31,4880.31,4880.31,4880.31,0
2002/8/14,13:28:00,4880.31,4880.31,4880.31,4880.31,0
2002/8/14,13:29:00,4880.31,4880.31,4880.31,4880.31,0
2002/8/14,13:30:00,4887.43,4887.43,4887.43,4887.43,2868
2002/8/15,09:00:00,4887.43,4887.43,4887.43,4887.43,0
2002/8/15,09:01:00,4966.04,4966.04,4966.04,4966.04,0
2002/8/15,09:02:00,4973.35,4973.35,4973.35,4973.35,3749
2002/8/15,09:03:00,4973.58,4973.58,4973.58,4973.58,1191
2002/8/15,09:04:00,4974.12,4974.12,4974.12,4974.12,1358
2002/8/15,09:05:00,4969.21,4969.21,4969.21,4969.21,1014
2002/8/15,09:06:00,4968.56,4968.56,4968.56,4968.56,1130
2002/8/15,09:07:00,4964.41,4964.41,4964.41,4964.41,891
2002/8/15,09:08:00,4969.30,4969.30,4969.30,4969.30,1084
2002/8/15,09:09:00,4970.87,4970.87,4970.87,4970.87,984
2002/8/15,09:10:00,4973.17,4973.17,4973.17,4973.17,999
2002/8/15,09:11:00,4977.96,4977.96,4977.96,4977.96,786
2002/8/15,09:12:00,4980.17,4980.17,4980.17,4980.17,1030
2002/8/15,09:13:00,4982.00,4982.00,4982.00,4982.00,760
2002/8/15,09:14:00,4983.24,4983.24,4983.24,4983.24,1038
2002/8/15,09:15:00,4987.81,4987.81,4987.81,4987.81,813
2002/8/15,09:16:00,4987.89,4987.89,4987.89,4987.89,1007
2002/8/15,09:17:00,4984.36,4984.36,4984.36,4984.36,759
2002/8/15,09:18:00,4982.98,4982.98,4982.98,4982.98,890
2002/8/15,09:19:00,4982.32,4982.32,4982.32,4982.32,748
2002/8/15,09:20:00,4981.94,4981.94,4981.94,4981.94,899
2002/8/15,09:21:00,4978.83,4978.83,4978.83,4978.83,636
2002/8/15,09:22:00,4976.98,4976.98,4976.98,4976.98,836
2002/8/15,09:23:00,4974.83,4974.83,4974.83,4974.83,612
2002/8/15,09:24:00,4973.47,4973.47,4973.47,4973.47,870
2002/8/15,09:25:00,4965.33,4965.33,4965.33,4965.33,532
2002/8/15,09:26:00,4967.20,4967.20,4967.20,4967.20,688
2002/8/15,09:27:00,4959.07,4959.07,4959.07,4959.07,483
2002/8/15,09:28:00,4956.81,4956.81,4956.81,4956.81,704
2002/8/15,09:29:00,4953.75,4953.75,4953.75,4953.75,519
2002/8/15,09:30:00,4951.20,4951.20,4951.20,4951.20,586
2002/8/15,09:31:00,4956.90,4956.90,4956.90,4956.90,516
2002/8/15,09:32:00,4959.09,4959.09,4959.09,4959.09,582
2002/8/15,09:33:00,4959.58,4959.58,4959.58,4959.58,507
2002/8/15,09:34:00,4962.72,4962.72,4962.72,4962.72,601
2002/8/15,09:35:00,4965.55,4965.55,4965.55,4965.55,401
2002/8/15,09:36:00,4966.31,4966.31,4966.31,4966.31,521
2002/8/15,09:37:00,4970.85,4970.85,4970.85,4970.85,457
2002/8/15,09:38:00,4964.29,4964.29,4964.29,4964.29,608
2002/8/15,09:39:00,4971.04,4971.04,4971.04,4971.04,362
2002/8/15,09:40:00,4965.64,4965.64,4965.64,4965.64,434
2002/8/15,09:41:00,4962.64,4962.64,4962.64,4962.64,379
2002/8/15,09:42:00,4962.54,4962.54,4962.54,4962.54,396
2002/8/15,09:43:00,4961.73,4961.73,4961.73,4961.73,316
2002/8/15,09:44:00,4959.12,4959.12,4959.12,4959.12,392
2002/8/15,09:45:00,4957.26,4957.26,4957.26,4957.26,319
2002/8/15,09:46:00,4962.13,4962.13,4962.13,4962.13,361
2002/8/15,09:47:00,4961.52,4961.52,4961.52,4961.52,367
2002/8/15,09:48:00,4960.86,4960.86,4960.86,4960.86,448
2002/8/15,09:49:00,4960.87,4960.87,4960.87,4960.87,300
2002/8/15,09:50:00,4963.38,4963.38,4963.38,4963.38,466
2002/8/15,09:51:00,4965.27,4965.27,4965.27,4965.27,386
2002/8/15,09:52:00,4964.98,4964.98,4964.98,4964.98,395
2002/8/15,09:53:00,4967.33,4967.33,4967.33,4967.33,339
2002/8/15,09:54:00,4967.54,4967.54,4967.54,4967.54,396
2002/8/15,09:55:00,4968.92,4968.92,4968.92,4968.92,301
2002/8/15,09:56:00,4962.86,4962.86,4962.86,4962.86,338
2002/8/15,09:57:00,4969.07,4969.07,4969.07,4969.07,278
2002/8/15,09:58:00,4970.93,4970.93,4970.93,4970.93,360
2002/8/15,09:59:00,4969.93,4969.93,4969.93,4969.93,269
2002/8/15,10:00:00,4970.07,4970.07,4970.07,4970.07,323
2002/8/15,10:01:00,4970.08,4970.08,4970.08,4970.08,316
2002/8/15,10:02:00,4970.12,4970.12,4970.12,4970.12,388
2002/8/15,10:03:00,4972.97,4972.97,4972.97,4972.97,315
2002/8/15,10:04:00,4972.34,4972.34,4972.34,4972.34,456
2002/8/15,10:05:00,4974.88,4974.88,4974.88,4974.88,315
2002/8/15,10:06:00,4974.57,4974.57,4974.57,4974.57,464
2002/8/15,10:07:00,4976.81,4976.81,4976.81,4976.81,345
2002/8/15,10:08:00,4975.92,4975.92,4975.92,4975.92,341
2002/8/15,10:09:00,4974.01,4974.01,4974.01,4974.01,261
2002/8/15,10:10:00,4976.69,4976.69,4976.69,4976.69,352
2002/8/15,10:11:00,4974.60,4974.60,4974.60,4974.60,313
2002/8/15,10:12:00,4971.32,4971.32,4971.32,4971.32,343
2002/8/15,10:13:00,4966.52,4966.52,4966.52,4966.52,261
2002/8/15,10:14:00,4965.17,4965.17,4965.17,4965.17,329
2002/8/15,10:15:00,4962.71,4962.71,4962.71,4962.71,285
2002/8/15,10:16:00,4966.72,4966.72,4966.72,4966.72,329
2002/8/15,10:17:00,4965.20,4965.20,4965.20,4965.20,258
2002/8/15,10:18:00,4964.95,4964.95,4964.95,4964.95,349
2002/8/15,10:19:00,4958.83,4958.83,4958.83,4958.83,298
2002/8/15,10:20:00,4956.79,4956.79,4956.79,4956.79,332
2002/8/15,10:21:00,4956.43,4956.43,4956.43,4956.43,268
2002/8/15,10:22:00,4956.32,4956.32,4956.32,4956.32,434
2002/8/15,10:23:00,4952.62,4952.62,4952.62,4952.62,277
2002/8/15,10:24:00,4950.78,4950.78,4950.78,4950.78,424
2002/8/15,10:25:00,4952.08,4952.08,4952.08,4952.08,273
2002/8/15,10:26:00,4951.09,4951.09,4951.09,4951.09,399
2002/8/15,10:27:00,4958.26,4958.26,4958.26,4958.26,264
2002/8/15,10:28:00,4956.52,4956.52,4956.52,4956.52,321
2002/8/15,10:29:00,4959.94,4959.94,4959.94,4959.94,277
2002/8/15,10:30:00,4963.60,4963.60,4963.60,4963.60,326
2002/8/15,10:31:00,4962.42,4962.42,4962.42,4962.42,274
2002/8/15,10:32:00,4964.58,4964.58,4964.58,4964.58,314
2002/8/15,10:33:00,4963.79,4963.79,4963.79,4963.79,287
2002/8/15,10:34:00,4964.88,4964.88,4964.88,4964.88,296
2002/8/15,10:35:00,4963.09,4963.09,4963.09,4963.09,207
2002/8/15,10:36:00,4966.38,4966.38,4966.38,4966.38,222
2002/8/15,10:37:00,4966.91,4966.91,4966.91,4966.91,216
2002/8/15,10:38:00,4967.50,4967.50,4967.50,4967.50,239
2002/8/15,10:39:00,4961.16,4961.16,4961.16,4961.16,193
2002/8/15,10:40:00,4965.38,4965.38,4965.38,4965.38,212
2002/8/15,10:41:00,4966.75,4966.75,4966.75,4966.75,193
2002/8/15,10:42:00,4966.39,4966.39,4966.39,4966.39,230
2002/8/15,10:43:00,4968.32,4968.32,4968.32,4968.32,267
2002/8/15,10:44:00,4970.15,4970.15,4970.15,4970.15,422
2002/8/15,10:45:00,4972.70,4972.70,4972.70,4972.70,354
2002/8/15,10:46:00,4980.27,4980.27,4980.27,4980.27,409
2002/8/15,10:47:00,4976.03,4976.03,4976.03,4976.03,372
2002/8/15,10:48:00,4981.17,4981.17,4981.17,4981.17,384
2002/8/15,10:49:00,4981.09,4981.09,4981.09,4981.09,275
2002/8/15,10:50:00,4983.59,4983.59,4983.59,4983.59,413
2002/8/15,10:51:00,4983.67,4983.67,4983.67,4983.67,367
2002/8/15,10:52:00,4984.79,4984.79,4984.79,4984.79,358
2002/8/15,10:53:00,4979.74,4979.74,4979.74,4979.74,239
2002/8/15,10:54:00,4982.54,4982.54,4982.54,4982.54,341
2002/8/15,10:55:00,4982.16,4982.16,4982.16,4982.16,377
2002/8/15,10:56:00,4982.45,4982.45,4982.45,4982.45,282
2002/8/15,10:57:00,4983.75,4983.75,4983.75,4983.75,210
2002/8/15,10:58:00,4982.42,4982.42,4982.42,4982.42,282
2002/8/15,10:59:00,4981.42,4981.42,4981.42,4981.42,293
2002/8/15,11:00:00,4981.59,4981.59,4981.59,4981.59,312
2002/8/15,11:01:00,4981.42,4981.42,4981.42,4981.42,298
2002/8/15,11:02:00,4981.98,4981.98,4981.98,4981.98,336
2002/8/15,11:03:00,4981.20,4981.20,4981.20,4981.20,235
2002/8/15,11:04:00,4987.72,4987.72,4987.72,4987.72,277
2002/8/15,11:05:00,4983.51,4983.51,4983.51,4983.51,212
2002/8/15,11:06:00,4984.31,4984.31,4984.31,4984.31,348
2002/8/15,11:07:00,4982.95,4982.95,4982.95,4982.95,235
2002/8/15,11:08:00,4981.68,4981.68,4981.68,4981.68,235
2002/8/15,11:09:00,4983.50,4983.50,4983.50,4983.50,216
2002/8/15,11:10:00,4983.54,4983.54,4983.54,4983.54,270
2002/8/15,11:11:00,4983.84,4983.84,4983.84,4983.84,191
2002/8/15,11:12:00,4982.91,4982.91,4982.91,4982.91,290
2002/8/15,11:13:00,4983.73,4983.73,4983.73,4983.73,181
2002/8/15,11:14:00,4982.89,4982.89,4982.89,4982.89,240
2002/8/15,11:15:00,4983.20,4983.20,4983.20,4983.20,207
2002/8/15,11:16:00,4982.67,4982.67,4982.67,4982.67,262
2002/8/15,11:17:00,4982.69,4982.69,4982.69,4982.69,168
2002/8/15,11:18:00,4982.57,4982.57,4982.57,4982.57,223
2002/8/15,11:19:00,4981.02,4981.02,4981.02,4981.02,193
2002/8/15,11:20:00,4983.29,4983.29,4983.29,4983.29,293
2002/8/15,11:21:00,4982.29,4982.29,4982.29,4982.29,241
2002/8/15,11:22:00,4984.17,4984.17,4984.17,4984.17,272
2002/8/15,11:23:00,4984.10,4984.10,4984.10,4984.10,205
2002/8/15,11:24:00,4990.68,4990.68,4990.68,4990.68,272
2002/8/15,11:25:00,4995.68,4995.68,4995.68,4995.68,246
2002/8/15,11:26:00,4998.85,4998.85,4998.85,4998.85,497
2002/8/15,11:27:00,4996.05,4996.05,4996.05,4996.05,415
2002/8/15,11:28:00,5001.59,5001.59,5001.59,5001.59,583
2002/8/15,11:29:00,5005.32,5005.32,5005.32,5005.32,651
2002/8/15,11:30:00,5001.65,5001.65,5001.65,5001.65,575
2002/8/15,11:31:00,5006.96,5006.96,5006.96,5006.96,506
2002/8/15,11:32:00,5006.81,5006.81,5006.81,5006.81,726
2002/8/15,11:33:00,5008.35,5008.35,5008.35,5008.35,425
2002/8/15,11:34:00,5005.54,5005.54,5005.54,5005.54,561
2002/8/15,11:35:00,5004.67,5004.67,5004.67,5004.67,505
2002/8/15,11:36:00,4999.52,4999.52,4999.52,4999.52,471
2002/8/15,11:37:00,4997.80,4997.80,4997.80,4997.80,335
2002/8/15,11:38:00,4995.85,4995.85,4995.85,4995.85,477
2002/8/15,11:39:00,5002.84,5002.84,5002.84,5002.84,377
2002/8/15,11:40:00,4999.60,4999.60,4999.60,4999.60,361
2002/8/15,11:41:00,4997.84,4997.84,4997.84,4997.84,245
2002/8/15,11:42:00,4990.69,4990.69,4990.69,4990.69,296
2002/8/15,11:43:00,4993.62,4993.62,4993.62,4993.62,272
2002/8/15,11:44:00,4987.01,4987.01,4987.01,4987.01,302
2002/8/15,11:45:00,4985.08,4985.08,4985.08,4985.08,253
2002/8/15,11:46:00,4983.97,4983.97,4983.97,4983.97,257
2002/8/15,11:47:00,4991.01,4991.01,4991.01,4991.01,235
2002/8/15,11:48:00,4987.18,4987.18,4987.18,4987.18,290
2002/8/15,11:49:00,4987.25,4987.25,4987.25,4987.25,264
2002/8/15,11:50:00,4985.20,4985.20,4985.20,4985.20,289
2002/8/15,11:51:00,4989.38,4989.38,4989.38,4989.38,280
2002/8/15,11:52:00,4988.88,4988.88,4988.88,4988.88,195
2002/8/15,11:53:00,4988.76,4988.76,4988.76,4988.76,202
2002/8/15,11:54:00,4992.18,4992.18,4992.18,4992.18,186
2002/8/15,11:55:00,4984.04,4984.04,4984.04,4984.04,168
2002/8/15,11:56:00,4988.16,4988.16,4988.16,4988.16,216
2002/8/15,11:57:00,4987.36,4987.36,4987.36,4987.36,169
2002/8/15,11:58:00,4982.58,4982.58,4982.58,4982.58,281
2002/8/15,11:59:00,4981.08,4981.08,4981.08,4981.08,180
2002/8/15,12:00:00,4981.41,4981.41,4981.41,4981.41,232
2002/8/15,12:01:00,4979.83,4979.83,4979.83,4979.83,181
2002/8/15,12:02:00,4978.52,4978.52,4978.52,4978.52,293
2002/8/15,12:03:00,4977.49,4977.49,4977.49,4977.49,265
2002/8/15,12:04:00,4980.69,4980.69,4980.69,4980.69,298
2002/8/15,12:05:00,4973.40,4973.40,4973.40,4973.40,204
2002/8/15,12:06:00,4973.45,4973.45,4973.45,4973.45,292
2002/8/15,12:07:00,4973.19,4973.19,4973.19,4973.19,209
2002/8/15,12:08:00,4973.94,4973.94,4973.94,4973.94,282
2002/8/15,12:09:00,4977.81,4977.81,4977.81,4977.81,279
2002/8/15,12:10:00,4972.28,4972.28,4972.28,4972.28,261
2002/8/15,12:11:00,4973.67,4973.67,4973.67,4973.67,240
2002/8/15,12:12:00,4974.91,4974.91,4974.91,4974.91,300
2002/8/15,12:13:00,4972.56,4972.56,4972.56,4972.56,248
2002/8/15,12:14:00,4974.07,4974.07,4974.07,4974.07,268
2002/8/15,12:15:00,4972.75,4972.75,4972.75,4972.75,168
2002/8/15,12:16:00,4972.83,4972.83,4972.83,4972.83,293
2002/8/15,12:17:00,4971.53,4971.53,4971.53,4971.53,224
2002/8/15,12:18:00,4973.85,4973.85,4973.85,4973.85,173
2002/8/15,12:19:00,4969.84,4969.84,4969.84,4969.84,160
2002/8/15,12:20:00,4974.03,4974.03,4974.03,4974.03,191
2002/8/15,12:21:00,4973.40,4973.40,4973.40,4973.40,153
2002/8/15,12:22:00,4968.84,4968.84,4968.84,4968.84,196
2002/8/15,12:23:00,4968.03,4968.03,4968.03,4968.03,174
2002/8/15,12:24:00,4971.01,4971.01,4971.01,4971.01,152
2002/8/15,12:25:00,4965.93,4965.93,4965.93,4965.93,165
2002/8/15,12:26:00,4967.37,4967.37,4967.37,4967.37,178
2002/8/15,12:27:00,4964.91,4964.91,4964.91,4964.91,129
2002/8/15,12:28:00,4962.92,4962.92,4962.92,4962.92,206
2002/8/15,12:29:00,4962.36,4962.36,4962.36,4962.36,140
2002/8/15,12:30:00,4961.90,4961.90,4961.90,4961.90,214
2002/8/15,12:31:00,4960.11,4960.11,4960.11,4960.11,185
2002/8/15,12:32:00,4959.55,4959.55,4959.55,4959.55,325
2002/8/15,12:33:00,4964.50,4964.50,4964.50,4964.50,171
2002/8/15,12:34:00,4962.08,4962.08,4962.08,4962.08,291
2002/8/15,12:35:00,4964.41,4964.41,4964.41,4964.41,170
2002/8/15,12:36:00,4963.82,4963.82,4963.82,4963.82,218
2002/8/15,12:37:00,4961.44,4961.44,4961.44,4961.44,130
2002/8/15,12:38:00,4960.82,4960.82,4960.82,4960.82,209
2002/8/15,12:39:00,4962.06,4962.06,4962.06,4962.06,148
2002/8/15,12:40:00,4969.18,4969.18,4969.18,4969.18,175
2002/8/15,12:41:00,4965.69,4965.69,4965.69,4965.69,153
2002/8/15,12:42:00,4965.46,4965.46,4965.46,4965.46,192
2002/8/15,12:43:00,4972.17,4972.17,4972.17,4972.17,142
2002/8/15,12:44:00,4970.45,4970.45,4970.45,4970.45,218
2002/8/15,12:45:00,4967.11,4967.11,4967.11,4967.11,130
2002/8/15,12:46:00,4966.21,4966.21,4966.21,4966.21,197
2002/8/15,12:47:00,4967.06,4967.06,4967.06,4967.06,142
2002/8/15,12:48:00,4966.15,4966.15,4966.15,4966.15,165
2002/8/15,12:49:00,4971.10,4971.10,4971.10,4971.10,176
2002/8/15,12:50:00,4972.27,4972.27,4972.27,4972.27,229
2002/8/15,12:51:00,4969.50,4969.50,4969.50,4969.50,131
2002/8/15,12:52:00,4967.38,4967.38,4967.38,4967.38,157
2002/8/15,12:53:00,4967.38,4967.38,4967.38,4967.38,203
2002/8/15,12:54:00,4974.31,4974.31,4974.31,4974.31,263
2002/8/15,12:55:00,4968.39,4968.39,4968.39,4968.39,249
2002/8/15,12:56:00,4974.39,4974.39,4974.39,4974.39,247
2002/8/15,12:57:00,4969.33,4969.33,4969.33,4969.33,272
2002/8/15,12:58:00,4975.95,4975.95,4975.95,4975.95,261
2002/8/15,12:59:00,4965.83,4965.83,4965.83,4965.83,250
2002/8/15,13:00:00,4966.97,4966.97,4966.97,4966.97,300
2002/8/15,13:01:00,4963.80,4963.80,4963.80,4963.80,262
2002/8/15,13:02:00,4962.30,4962.30,4962.30,4962.30,246
2002/8/15,13:03:00,4957.86,4957.86,4957.86,4957.86,200
2002/8/15,13:04:00,4963.74,4963.74,4963.74,4963.74,299
2002/8/15,13:05:00,4955.99,4955.99,4955.99,4955.99,243
2002/8/15,13:06:00,4953.17,4953.17,4953.17,4953.17,368
2002/8/15,13:07:00,4948.31,4948.31,4948.31,4948.31,311
2002/8/15,13:08:00,4944.81,4944.81,4944.81,4944.81,457
2002/8/15,13:09:00,4940.24,4940.24,4940.24,4940.24,401
2002/8/15,13:10:00,4937.60,4937.60,4937.60,4937.60,603
2002/8/15,13:11:00,4930.50,4930.50,4930.50,4930.50,423
2002/8/15,13:12:00,4928.67,4928.67,4928.67,4928.67,520
2002/8/15,13:13:00,4927.61,4927.61,4927.61,4927.61,424
2002/8/15,13:14:00,4933.35,4933.35,4933.35,4933.35,487
2002/8/15,13:15:00,4934.98,4934.98,4934.98,4934.98,316
2002/8/15,13:16:00,4929.78,4929.78,4929.78,4929.78,392
2002/8/15,13:17:00,4931.57,4931.57,4931.57,4931.57,309
2002/8/15,13:18:00,4935.99,4935.99,4935.99,4935.99,322
2002/8/15,13:19:00,4939.50,4939.50,4939.50,4939.50,250
2002/8/15,13:20:00,4941.31,4941.31,4941.31,4941.31,345
2002/8/15,13:21:00,4941.95,4941.95,4941.95,4941.95,250
2002/8/15,13:22:00,4941.93,4941.93,4941.93,4941.93,367
2002/8/15,13:23:00,4940.35,4940.35,4940.35,4940.35,316
2002/8/15,13:24:00,4940.21,4940.21,4940.21,4940.21,535
2002/8/15,13:25:00,4938.41,4938.41,4938.41,4938.41,449
2002/8/15,13:26:00,4938.41,4938.41,4938.41,4938.41,738
2002/8/15,13:27:00,4938.41,4938.41,4938.41,4938.41,0
2002/8/15,13:28:00,4938.41,4938.41,4938.41,4938.41,0
2002/8/15,13:29:00,4938.41,4938.41,4938.41,4938.41,0
2002/8/15,13:30:00,4931.47,4931.47,4931.47,4931.47,2302
2002/8/16,09:00:00,4931.47,4931.47,4931.47,4931.47,0
2002/8/16,09:01:00,4979.05,4979.05,4979.05,4979.05,0
2002/8/16,09:02:00,4979.52,4979.52,4979.52,4979.52,1704
2002/8/16,09:03:00,4977.91,4977.91,4977.91,4977.91,603
2002/8/16,09:04:00,4979.43,4979.43,4979.43,4979.43,820
2002/8/16,09:05:00,4978.42,4978.42,4978.42,4978.42,580
2002/8/16,09:06:00,4977.07,4977.07,4977.07,4977.07,760
2002/8/16,09:07:00,4975.21,4975.21,4975.21,4975.21,461
2002/8/16,09:08:00,4974.56,4974.56,4974.56,4974.56,747
2002/8/16,09:09:00,4969.42,4969.42,4969.42,4969.42,541
2002/8/16,09:10:00,4967.17,4967.17,4967.17,4967.17,703
2002/8/16,09:11:00,4958.51,4958.51,4958.51,4958.51,575
2002/8/16,09:12:00,4955.95,4955.95,4955.95,4955.95,747
2002/8/16,09:13:00,4953.46,4953.46,4953.46,4953.46,568
2002/8/16,09:14:00,4951.54,4951.54,4951.54,4951.54,674
2002/8/16,09:15:00,4948.76,4948.76,4948.76,4948.76,438
2002/8/16,09:16:00,4943.75,4943.75,4943.75,4943.75,425
2002/8/16,09:17:00,4939.84,4939.84,4939.84,4939.84,365
2002/8/16,09:18:00,4938.72,4938.72,4938.72,4938.72,451
2002/8/16,09:19:00,4938.35,4938.35,4938.35,4938.35,379
2002/8/16,09:20:00,4938.61,4938.61,4938.61,4938.61,496
2002/8/16,09:21:00,4948.11,4948.11,4948.11,4948.11,416
2002/8/16,09:22:00,4951.65,4951.65,4951.65,4951.65,550
2002/8/16,09:23:00,4955.93,4955.93,4955.93,4955.93,406
2002/8/16,09:24:00,4957.26,4957.26,4957.26,4957.26,632
2002/8/16,09:25:00,4962.83,4962.83,4962.83,4962.83,505
2002/8/16,09:26:00,4962.09,4962.09,4962.09,4962.09,707
2002/8/16,09:27:00,4966.97,4966.97,4966.97,4966.97,459
2002/8/16,09:28:00,4961.91,4961.91,4961.91,4961.91,674
2002/8/16,09:29:00,4962.83,4962.83,4962.83,4962.83,447
2002/8/16,09:30:00,4959.11,4959.11,4959.11,4959.11,551
2002/8/16,09:31:00,4958.49,4958.49,4958.49,4958.49,348
2002/8/16,09:32:00,4955.54,4955.54,4955.54,4955.54,464
2002/8/16,09:33:00,4953.62,4953.62,4953.62,4953.62,376
2002/8/16,09:34:00,4946.93,4946.93,4946.93,4946.93,414
2002/8/16,09:35:00,4943.97,4943.97,4943.97,4943.97,381
2002/8/16,09:36:00,4943.90,4943.90,4943.90,4943.90,386
2002/8/16,09:37:00,4937.57,4937.57,4937.57,4937.57,315
2002/8/16,09:38:00,4943.02,4943.02,4943.02,4943.02,360
2002/8/16,09:39:00,4942.56,4942.56,4942.56,4942.56,269
2002/8/16,09:40:00,4941.75,4941.75,4941.75,4941.75,371
2002/8/16,09:41:00,4942.07,4942.07,4942.07,4942.07,258
2002/8/16,09:42:00,4940.05,4940.05,4940.05,4940.05,259
2002/8/16,09:43:00,4935.52,4935.52,4935.52,4935.52,206
2002/8/16,09:44:00,4938.06,4938.06,4938.06,4938.06,242
2002/8/16,09:45:00,4935.90,4935.90,4935.90,4935.90,244
2002/8/16,09:46:00,4928.61,4928.61,4928.61,4928.61,304
2002/8/16,09:47:00,4923.44,4923.44,4923.44,4923.44,236
2002/8/16,09:48:00,4921.72,4921.72,4921.72,4921.72,410
2002/8/16,09:49:00,4916.83,4916.83,4916.83,4916.83,347
2002/8/16,09:50:00,4912.94,4912.94,4912.94,4912.94,452
2002/8/16,09:51:00,4911.85,4911.85,4911.85,4911.85,330
2002/8/16,09:52:00,4910.71,4910.71,4910.71,4910.71,403
2002/8/16,09:53:00,4913.28,4913.28,4913.28,4913.28,258
2002/8/16,09:54:00,4914.41,4914.41,4914.41,4914.41,400
2002/8/16,09:55:00,4918.37,4918.37,4918.37,4918.37,269
2002/8/16,09:56:00,4919.12,4919.12,4919.12,4919.12,282
2002/8/16,09:57:00,4921.57,4921.57,4921.57,4921.57,190
2002/8/16,09:58:00,4924.20,4924.20,4924.20,4924.20,263
2002/8/16,09:59:00,4919.73,4919.73,4919.73,4919.73,186
2002/8/16,10:00:00,4921.01,4921.01,4921.01,4921.01,238
2002/8/16,10:01:00,4921.43,4921.43,4921.43,4921.43,162
2002/8/16,10:02:00,4920.55,4920.55,4920.55,4920.55,300
2002/8/16,10:03:00,4925.46,4925.46,4925.46,4925.46,130
2002/8/16,10:04:00,4919.75,4919.75,4919.75,4919.75,195
2002/8/16,10:05:00,4927.60,4927.60,4927.60,4927.60,138
2002/8/16,10:06:00,4922.82,4922.82,4922.82,4922.82,209
2002/8/16,10:07:00,4922.55,4922.55,4922.55,4922.55,176
2002/8/16,10:08:00,4929.66,4929.66,4929.66,4929.66,200
2002/8/16,10:09:00,4925.11,4925.11,4925.11,4925.11,164
2002/8/16,10:10:00,4927.05,4927.05,4927.05,4927.05,292
2002/8/16,10:11:00,4927.61,4927.61,4927.61,4927.61,188
2002/8/16,10:12:00,4928.12,4928.12,4928.12,4928.12,278
2002/8/16,10:13:00,4935.00,4935.00,4935.00,4935.00,159
2002/8/16,10:14:00,4935.00,4935.00,4935.00,4935.00,386
2002/8/16,10:15:00,4938.38,4938.38,4938.38,4938.38,268
2002/8/16,10:16:00,4939.37,4939.37,4939.37,4939.37,350
2002/8/16,10:17:00,4942.18,4942.18,4942.18,4942.18,234
2002/8/16,10:18:00,4941.35,4941.35,4941.35,4941.35,383
2002/8/16,10:19:00,4942.13,4942.13,4942.13,4942.13,276
2002/8/16,10:20:00,4936.50,4936.50,4936.50,4936.50,344
2002/8/16,10:21:00,4941.95,4941.95,4941.95,4941.95,243
2002/8/16,10:22:00,4941.47,4941.47,4941.47,4941.47,284
2002/8/16,10:23:00,4940.79,4940.79,4940.79,4940.79,207
2002/8/16,10:24:00,4940.66,4940.66,4940.66,4940.66,229
2002/8/16,10:25:00,4940.42,4940.42,4940.42,4940.42,186
2002/8/16,10:26:00,4941.51,4941.51,4941.51,4941.51,221
2002/8/16,10:27:00,4933.66,4933.66,4933.66,4933.66,129
2002/8/16,10:28:00,4938.72,4938.72,4938.72,4938.72,201
2002/8/16,10:29:00,4937.34,4937.34,4937.34,4937.34,181
2002/8/16,10:30:00,4937.12,4937.12,4937.12,4937.12,202
2002/8/16,10:31:00,4931.19,4931.19,4931.19,4931.19,180
2002/8/16,10:32:00,4937.56,4937.56,4937.56,4937.56,250
2002/8/16,10:33:00,4930.80,4930.80,4930.80,4930.80,197
2002/8/16,10:34:00,4937.47,4937.47,4937.47,4937.47,230
2002/8/16,10:35:00,4934.10,4934.10,4934.10,4934.10,180
2002/8/16,10:36:00,4935.20,4935.20,4935.20,4935.20,239
2002/8/16,10:37:00,4938.88,4938.88,4938.88,4938.88,164
2002/8/16,10:38:00,4942.96,4942.96,4942.96,4942.96,198
2002/8/16,10:39:00,4942.43,4942.43,4942.43,4942.43,156
2002/8/16,10:40:00,4938.59,4938.59,4938.59,4938.59,276
2002/8/16,10:41:00,4942.86,4942.86,4942.86,4942.86,225
2002/8/16,10:42:00,4946.36,4946.36,4946.36,4946.36,335
2002/8/16,10:43:00,4947.07,4947.07,4947.07,4947.07,274
2002/8/16,10:44:00,4947.57,4947.57,4947.57,4947.57,353
2002/8/16,10:45:00,4948.95,4948.95,4948.95,4948.95,270
2002/8/16,10:46:00,4949.56,4949.56,4949.56,4949.56,392
2002/8/16,10:47:00,4949.75,4949.75,4949.75,4949.75,316
2002/8/16,10:48:00,4949.09,4949.09,4949.09,4949.09,355
2002/8/16,10:49:00,4949.15,4949.15,4949.15,4949.15,283
2002/8/16,10:50:00,4947.52,4947.52,4947.52,4947.52,430
2002/8/16,10:51:00,4948.95,4948.95,4948.95,4948.95,268
2002/8/16,10:52:00,4948.86,4948.86,4948.86,4948.86,459
2002/8/16,10:53:00,4948.67,4948.67,4948.67,4948.67,258
2002/8/16,10:54:00,4947.91,4947.91,4947.91,4947.91,247
2002/8/16,10:55:00,4947.70,4947.70,4947.70,4947.70,197
2002/8/16,10:56:00,4952.34,4952.34,4952.34,4952.34,302
2002/8/16,10:57:00,4954.44,4954.44,4954.44,4954.44,185
2002/8/16,10:58:00,4948.86,4948.86,4948.86,4948.86,335
2002/8/16,10:59:00,4954.86,4954.86,4954.86,4954.86,186
2002/8/16,11:00:00,4949.76,4949.76,4949.76,4949.76,301
2002/8/16,11:01:00,4949.78,4949.78,4949.78,4949.78,275
2002/8/16,11:02:00,4948.62,4948.62,4948.62,4948.62,258
2002/8/16,11:03:00,4948.63,4948.63,4948.63,4948.63,188
2002/8/16,11:04:00,4953.13,4953.13,4953.13,4953.13,273
2002/8/16,11:05:00,4947.89,4947.89,4947.89,4947.89,155
2002/8/16,11:06:00,4946.11,4946.11,4946.11,4946.11,234
2002/8/16,11:07:00,4946.83,4946.83,4946.83,4946.83,197
2002/8/16,11:08:00,4946.97,4946.97,4946.97,4946.97,360
2002/8/16,11:09:00,4949.70,4949.70,4949.70,4949.70,201
2002/8/16,11:10:00,4953.25,4953.25,4953.25,4953.25,320
2002/8/16,11:11:00,4948.12,4948.12,4948.12,4948.12,231
2002/8/16,11:12:00,4955.04,4955.04,4955.04,4955.04,295
2002/8/16,11:13:00,4949.60,4949.60,4949.60,4949.60,181
2002/8/16,11:14:00,4953.30,4953.30,4953.30,4953.30,248
2002/8/16,11:15:00,4948.31,4948.31,4948.31,4948.31,188
2002/8/16,11:16:00,4949.55,4949.55,4949.55,4949.55,290
2002/8/16,11:17:00,4948.22,4948.22,4948.22,4948.22,198
2002/8/16,11:18:00,4948.09,4948.09,4948.09,4948.09,263
2002/8/16,11:19:00,4945.86,4945.86,4945.86,4945.86,235
2002/8/16,11:20:00,4945.44,4945.44,4945.44,4945.44,252
2002/8/16,11:21:00,4945.14,4945.14,4945.14,4945.14,179
2002/8/16,11:22:00,4943.68,4943.68,4943.68,4943.68,298
2002/8/16,11:23:00,4946.30,4946.30,4946.30,4946.30,196
2002/8/16,11:24:00,4941.04,4941.04,4941.04,4941.04,283
2002/8/16,11:25:00,4938.82,4938.82,4938.82,4938.82,194
2002/8/16,11:26:00,4937.74,4937.74,4937.74,4937.74,242
2002/8/16,11:27:00,4935.98,4935.98,4935.98,4935.98,210
2002/8/16,11:28:00,4934.90,4934.90,4934.90,4934.90,321
2002/8/16,11:29:00,4936.24,4936.24,4936.24,4936.24,239
2002/8/16,11:30:00,4931.60,4931.60,4931.60,4931.60,396
2002/8/16,11:31:00,4929.93,4929.93,4929.93,4929.93,251
2002/8/16,11:32:00,4927.80,4927.80,4927.80,4927.80,323
2002/8/16,11:33:00,4924.81,4924.81,4924.81,4924.81,244
2002/8/16,11:34:00,4922.89,4922.89,4922.89,4922.89,323
2002/8/16,11:35:00,4921.63,4921.63,4921.63,4921.63,258
2002/8/16,11:36:00,4920.92,4920.92,4920.92,4920.92,354
2002/8/16,11:37:00,4921.01,4921.01,4921.01,4921.01,220
2002/8/16,11:38:00,4919.83,4919.83,4919.83,4919.83,290
2002/8/16,11:39:00,4919.85,4919.85,4919.85,4919.85,182
2002/8/16,11:40:00,4917.50,4917.50,4917.50,4917.50,276
2002/8/16,11:41:00,4920.70,4920.70,4920.70,4920.70,188
2002/8/16,11:42:00,4920.56,4920.56,4920.56,4920.56,210
2002/8/16,11:43:00,4921.80,4921.80,4921.80,4921.80,156
2002/8/16,11:44:00,4922.37,4922.37,4922.37,4922.37,239
2002/8/16,11:45:00,4925.18,4925.18,4925.18,4925.18,149
2002/8/16,11:46:00,4930.43,4930.43,4930.43,4930.43,182
2002/8/16,11:47:00,4926.23,4926.23,4926.23,4926.23,95
2002/8/16,11:48:00,4925.70,4925.70,4925.70,4925.70,162
2002/8/16,11:49:00,4926.29,4926.29,4926.29,4926.29,104
2002/8/16,11:50:00,4931.61,4931.61,4931.61,4931.61,127
2002/8/16,11:51:00,4925.56,4925.56,4925.56,4925.56,96
2002/8/16,11:52:00,4925.45,4925.45,4925.45,4925.45,137
2002/8/16,11:53:00,4922.95,4922.95,4922.95,4922.95,96
2002/8/16,11:54:00,4922.16,4922.16,4922.16,4922.16,140
2002/8/16,11:55:00,4922.59,4922.59,4922.59,4922.59,121
2002/8/16,11:56:00,4919.82,4919.82,4919.82,4919.82,170
2002/8/16,11:57:00,4922.09,4922.09,4922.09,4922.09,99
2002/8/16,11:58:00,4919.61,4919.61,4919.61,4919.61,163
2002/8/16,11:59:00,4919.99,4919.99,4919.99,4919.99,113
2002/8/16,12:00:00,4918.17,4918.17,4918.17,4918.17,160
2002/8/16,12:01:00,4918.70,4918.70,4918.70,4918.70,124
2002/8/16,12:02:00,4916.71,4916.71,4916.71,4916.71,230
2002/8/16,12:03:00,4913.09,4913.09,4913.09,4913.09,130
2002/8/16,12:04:00,4917.14,4917.14,4917.14,4917.14,150
2002/8/16,12:05:00,4914.22,4914.22,4914.22,4914.22,113
2002/8/16,12:06:00,4916.81,4916.81,4916.81,4916.81,155
2002/8/16,12:07:00,4916.54,4916.54,4916.54,4916.54,112
2002/8/16,12:08:00,4917.02,4917.02,4917.02,4917.02,157
2002/8/16,12:09:00,4915.85,4915.85,4915.85,4915.85,139
2002/8/16,12:10:00,4916.47,4916.47,4916.47,4916.47,200
2002/8/16,12:11:00,4916.12,4916.12,4916.12,4916.12,167
2002/8/16,12:12:00,4915.95,4915.95,4915.95,4915.95,152
2002/8/16,12:13:00,4915.06,4915.06,4915.06,4915.06,90
2002/8/16,12:14:00,4916.19,4916.19,4916.19,4916.19,127
2002/8/16,12:15:00,4914.79,4914.79,4914.79,4914.79,98
2002/8/16,12:16:00,4915.37,4915.37,4915.37,4915.37,128
2002/8/16,12:17:00,4914.33,4914.33,4914.33,4914.33,88
2002/8/16,12:18:00,4914.17,4914.17,4914.17,4914.17,176
2002/8/16,12:19:00,4913.93,4913.93,4913.93,4913.93,103
2002/8/16,12:20:00,4912.60,4912.60,4912.60,4912.60,145
2002/8/16,12:21:00,4906.76,4906.76,4906.76,4906.76,99
2002/8/16,12:22:00,4912.95,4912.95,4912.95,4912.95,165
2002/8/16,12:23:00,4909.49,4909.49,4909.49,4909.49,100
2002/8/16,12:24:00,4909.53,4909.53,4909.53,4909.53,247
2002/8/16,12:25:00,4908.22,4908.22,4908.22,4908.22,222
2002/8/16,12:26:00,4908.34,4908.34,4908.34,4908.34,242
2002/8/16,12:27:00,4907.35,4907.35,4907.35,4907.35,170
2002/8/16,12:28:00,4907.47,4907.47,4907.47,4907.47,223
2002/8/16,12:29:00,4906.74,4906.74,4906.74,4906.74,148
2002/8/16,12:30:00,4908.42,4908.42,4908.42,4908.42,235
2002/8/16,12:31:00,4908.93,4908.93,4908.93,4908.93,124
2002/8/16,12:32:00,4908.27,4908.27,4908.27,4908.27,190
2002/8/16,12:33:00,4910.17,4910.17,4910.17,4910.17,122
2002/8/16,12:34:00,4909.71,4909.71,4909.71,4909.71,194
2002/8/16,12:35:00,4913.76,4913.76,4913.76,4913.76,200
2002/8/16,12:36:00,4919.21,4919.21,4919.21,4919.21,200
2002/8/16,12:37:00,4915.50,4915.50,4915.50,4915.50,179
2002/8/16,12:38:00,4916.13,4916.13,4916.13,4916.13,270
2002/8/16,12:39:00,4915.88,4915.88,4915.88,4915.88,144
2002/8/16,12:40:00,4918.94,4918.94,4918.94,4918.94,222
2002/8/16,12:41:00,4919.47,4919.47,4919.47,4919.47,177
2002/8/16,12:42:00,4919.67,4919.67,4919.67,4919.67,157
2002/8/16,12:43:00,4918.63,4918.63,4918.63,4918.63,129
2002/8/16,12:44:00,4923.47,4923.47,4923.47,4923.47,160
2002/8/16,12:45:00,4920.86,4920.86,4920.86,4920.86,192
2002/8/16,12:46:00,4918.68,4918.68,4918.68,4918.68,148
2002/8/16,12:47:00,4919.83,4919.83,4919.83,4919.83,133
2002/8/16,12:48:00,4921.25,4921.25,4921.25,4921.25,190
2002/8/16,12:49:00,4919.69,4919.69,4919.69,4919.69,149
2002/8/16,12:50:00,4925.60,4925.60,4925.60,4925.60,164
2002/8/16,12:51:00,4925.97,4925.97,4925.97,4925.97,143
2002/8/16,12:52:00,4922.08,4922.08,4922.08,4922.08,243
2002/8/16,12:53:00,4920.80,4920.80,4920.80,4920.80,144
2002/8/16,12:54:00,4920.32,4920.32,4920.32,4920.32,236
2002/8/16,12:55:00,4917.49,4917.49,4917.49,4917.49,129
2002/8/16,12:56:00,4916.60,4916.60,4916.60,4916.60,191
2002/8/16,12:57:00,4919.47,4919.47,4919.47,4919.47,162
2002/8/16,12:58:00,4913.45,4913.45,4913.45,4913.45,228
2002/8/16,12:59:00,4911.96,4911.96,4911.96,4911.96,149
2002/8/16,13:00:00,4909.48,4909.48,4909.48,4909.48,266
2002/8/16,13:01:00,4908.09,4908.09,4908.09,4908.09,143
2002/8/16,13:02:00,4907.46,4907.46,4907.46,4907.46,317
2002/8/16,13:03:00,4905.79,4905.79,4905.79,4905.79,219
2002/8/16,13:04:00,4904.60,4904.60,4904.60,4904.60,290
2002/8/16,13:05:00,4902.90,4902.90,4902.90,4902.90,187
2002/8/16,13:06:00,4901.58,4901.58,4901.58,4901.58,280
2002/8/16,13:07:00,4901.15,4901.15,4901.15,4901.15,184
2002/8/16,13:08:00,4903.42,4903.42,4903.42,4903.42,303
2002/8/16,13:09:00,4895.83,4895.83,4895.83,4895.83,204
2002/8/16,13:10:00,4903.32,4903.32,4903.32,4903.32,278
2002/8/16,13:11:00,4902.53,4902.53,4902.53,4902.53,211
2002/8/16,13:12:00,4903.65,4903.65,4903.65,4903.65,249
2002/8/16,13:13:00,4906.16,4906.16,4906.16,4906.16,148
2002/8/16,13:14:00,4906.32,4906.32,4906.32,4906.32,245
2002/8/16,13:15:00,4906.90,4906.90,4906.90,4906.90,186
2002/8/16,13:16:00,4906.97,4906.97,4906.97,4906.97,272
2002/8/16,13:17:00,4909.87,4909.87,4909.87,4909.87,168
2002/8/16,13:18:00,4912.74,4912.74,4912.74,4912.74,265
2002/8/16,13:19:00,4912.59,4912.59,4912.59,4912.59,195
2002/8/16,13:20:00,4915.09,4915.09,4915.09,4915.09,375
2002/8/16,13:21:00,4917.82,4917.82,4917.82,4917.82,251
2002/8/16,13:22:00,4919.83,4919.83,4919.83,4919.83,418
2002/8/16,13:23:00,4920.00,4920.00,4920.00,4920.00,326
2002/8/16,13:24:00,4923.66,4923.66,4923.66,4923.66,609
2002/8/16,13:25:00,4918.84,4918.84,4918.84,4918.84,445
2002/8/16,13:26:00,4918.85,4918.85,4918.85,4918.85,819
2002/8/16,13:27:00,4918.85,4918.85,4918.85,4918.85,0
2002/8/16,13:28:00,4918.85,4918.85,4918.85,4918.85,0
2002/8/16,13:29:00,4918.85,4918.85,4918.85,4918.85,0
2002/8/16,13:30:00,4919.02,4919.02,4919.02,4919.02,2664
2002/8/19,09:00:00,4919.02,4919.02,4919.02,4919.02,0
2002/8/19,09:01:00,4937.77,4937.77,4937.77,4937.77,0
2002/8/19,09:02:00,4940.55,4940.55,4940.55,4940.55,2125
2002/8/19,09:03:00,4941.49,4941.49,4941.49,4941.49,520
2002/8/19,09:04:00,4935.60,4935.60,4935.60,4935.60,655
2002/8/19,09:05:00,4931.21,4931.21,4931.21,4931.21,488
2002/8/19,09:06:00,4929.93,4929.93,4929.93,4929.93,574
2002/8/19,09:07:00,4927.56,4927.56,4927.56,4927.56,490
2002/8/19,09:08:00,4921.54,4921.54,4921.54,4921.54,607
2002/8/19,09:09:00,4920.56,4920.56,4920.56,4920.56,408
2002/8/19,09:10:00,4917.63,4917.63,4917.63,4917.63,509
2002/8/19,09:11:00,4921.91,4921.91,4921.91,4921.91,388
2002/8/19,09:12:00,4921.87,4921.87,4921.87,4921.87,439
2002/8/19,09:13:00,4924.71,4924.71,4924.71,4924.71,412
2002/8/19,09:14:00,4920.42,4920.42,4920.42,4920.42,492
2002/8/19,09:15:00,4927.45,4927.45,4927.45,4927.45,350
2002/8/19,09:16:00,4932.11,4932.11,4932.11,4932.11,450
2002/8/19,09:17:00,4933.96,4933.96,4933.96,4933.96,411
2002/8/19,09:18:00,4939.36,4939.36,4939.36,4939.36,610
2002/8/19,09:19:00,4942.47,4942.47,4942.47,4942.47,412
2002/8/19,09:20:00,4944.84,4944.84,4944.84,4944.84,591
2002/8/19,09:21:00,4946.22,4946.22,4946.22,4946.22,472
2002/8/19,09:22:00,4948.77,4948.77,4948.77,4948.77,643
2002/8/19,09:23:00,4946.56,4946.56,4946.56,4946.56,416
2002/8/19,09:24:00,4948.93,4948.93,4948.93,4948.93,561
2002/8/19,09:25:00,4948.28,4948.28,4948.28,4948.28,337
2002/8/19,09:26:00,4940.80,4940.80,4940.80,4940.80,440
2002/8/19,09:27:00,4942.90,4942.90,4942.90,4942.90,291
2002/8/19,09:28:00,4940.65,4940.65,4940.65,4940.65,410
2002/8/19,09:29:00,4939.12,4939.12,4939.12,4939.12,241
2002/8/19,09:30:00,4933.38,4933.38,4933.38,4933.38,340
2002/8/19,09:31:00,4933.61,4933.61,4933.61,4933.61,238
2002/8/19,09:32:00,4934.89,4934.89,4934.89,4934.89,322
2002/8/19,09:33:00,4927.29,4927.29,4927.29,4927.29,192
2002/8/19,09:34:00,4931.92,4931.92,4931.92,4931.92,309
2002/8/19,09:35:00,4924.11,4924.11,4924.11,4924.11,268
2002/8/19,09:36:00,4925.23,4925.23,4925.23,4925.23,285
2002/8/19,09:37:00,4927.11,4927.11,4927.11,4927.11,225
2002/8/19,09:38:00,4926.51,4926.51,4926.51,4926.51,274
2002/8/19,09:39:00,4925.62,4925.62,4925.62,4925.62,210
2002/8/19,09:40:00,4923.13,4923.13,4923.13,4923.13,316
2002/8/19,09:41:00,4927.73,4927.73,4927.73,4927.73,195
2002/8/19,09:42:00,4927.02,4927.02,4927.02,4927.02,262
2002/8/19,09:43:00,4921.20,4921.20,4921.20,4921.20,149
2002/8/19,09:44:00,4922.98,4922.98,4922.98,4922.98,324
2002/8/19,09:45:00,4918.91,4918.91,4918.91,4918.91,177
2002/8/19,09:46:00,4918.88,4918.88,4918.88,4918.88,249
2002/8/19,09:47:00,4918.65,4918.65,4918.65,4918.65,163
2002/8/19,09:48:00,4909.20,4909.20,4909.20,4909.20,263
2002/8/19,09:49:00,4908.05,4908.05,4908.05,4908.05,205
2002/8/19,09:50:00,4907.49,4907.49,4907.49,4907.49,341
2002/8/19,09:51:00,4904.02,4904.02,4904.02,4904.02,264
2002/8/19,09:52:00,4902.53,4902.53,4902.53,4902.53,311
2002/8/19,09:53:00,4899.70,4899.70,4899.70,4899.70,207
2002/8/19,09:54:00,4898.60,4898.60,4898.60,4898.60,332
2002/8/19,09:55:00,4898.72,4898.72,4898.72,4898.72,233
2002/8/19,09:56:00,4900.12,4900.12,4900.12,4900.12,271
2002/8/19,09:57:00,4899.45,4899.45,4899.45,4899.45,265
2002/8/19,09:58:00,4902.32,4902.32,4902.32,4902.32,256
2002/8/19,09:59:00,4905.16,4905.16,4905.16,4905.16,226
2002/8/19,10:00:00,4904.37,4904.37,4904.37,4904.37,233
2002/8/19,10:01:00,4907.25,4907.25,4907.25,4907.25,244
2002/8/19,10:02:00,4907.09,4907.09,4907.09,4907.09,254
2002/8/19,10:03:00,4909.03,4909.03,4909.03,4909.03,163
2002/8/19,10:04:00,4909.34,4909.34,4909.34,4909.34,177
2002/8/19,10:05:00,4910.32,4910.32,4910.32,4910.32,145
2002/8/19,10:06:00,4911.10,4911.10,4911.10,4911.10,238
2002/8/19,10:07:00,4910.10,4910.10,4910.10,4910.10,137
2002/8/19,10:08:00,4910.79,4910.79,4910.79,4910.79,178
2002/8/19,10:09:00,4908.10,4908.10,4908.10,4908.10,158
2002/8/19,10:10:00,4906.29,4906.29,4906.29,4906.29,193
2002/8/19,10:11:00,4904.87,4904.87,4904.87,4904.87,218
2002/8/19,10:12:00,4902.96,4902.96,4902.96,4902.96,217
2002/8/19,10:13:00,4902.25,4902.25,4902.25,4902.25,166
2002/8/19,10:14:00,4898.93,4898.93,4898.93,4898.93,232
2002/8/19,10:15:00,4893.06,4893.06,4893.06,4893.06,179
2002/8/19,10:16:00,4894.91,4894.91,4894.91,4894.91,202
2002/8/19,10:17:00,4893.96,4893.96,4893.96,4893.96,189
2002/8/19,10:18:00,4886.38,4886.38,4886.38,4886.38,286
2002/8/19,10:19:00,4882.32,4882.32,4882.32,4882.32,314
2002/8/19,10:20:00,4880.15,4880.15,4880.15,4880.15,512
2002/8/19,10:21:00,4879.01,4879.01,4879.01,4879.01,269
2002/8/19,10:22:00,4876.88,4876.88,4876.88,4876.88,352
2002/8/19,10:23:00,4876.86,4876.86,4876.86,4876.86,234
2002/8/19,10:24:00,4879.15,4879.15,4879.15,4879.15,308
2002/8/19,10:25:00,4880.84,4880.84,4880.84,4880.84,220
2002/8/19,10:26:00,4882.83,4882.83,4882.83,4882.83,240
2002/8/19,10:27:00,4890.68,4890.68,4890.68,4890.68,163
2002/8/19,10:28:00,4887.96,4887.96,4887.96,4887.96,229
2002/8/19,10:29:00,4895.18,4895.18,4895.18,4895.18,150
2002/8/19,10:30:00,4896.08,4896.08,4896.08,4896.08,235
2002/8/19,10:31:00,4897.20,4897.20,4897.20,4897.20,193
2002/8/19,10:32:00,4897.14,4897.14,4897.14,4897.14,191
2002/8/19,10:33:00,4900.06,4900.06,4900.06,4900.06,193
2002/8/19,10:34:00,4899.73,4899.73,4899.73,4899.73,178
2002/8/19,10:35:00,4902.35,4902.35,4902.35,4902.35,153
2002/8/19,10:36:00,4901.86,4901.86,4901.86,4901.86,186
2002/8/19,10:37:00,4902.18,4902.18,4902.18,4902.18,132
2002/8/19,10:38:00,4902.48,4902.48,4902.48,4902.48,156
2002/8/19,10:39:00,4897.73,4897.73,4897.73,4897.73,149
2002/8/19,10:40:00,4901.79,4901.79,4901.79,4901.79,149
2002/8/19,10:41:00,4901.10,4901.10,4901.10,4901.10,135
2002/8/19,10:42:00,4895.93,4895.93,4895.93,4895.93,117
2002/8/19,10:43:00,4901.56,4901.56,4901.56,4901.56,121
2002/8/19,10:44:00,4895.76,4895.76,4895.76,4895.76,127
2002/8/19,10:45:00,4899.57,4899.57,4899.57,4899.57,107
2002/8/19,10:46:00,4898.71,4898.71,4898.71,4898.71,151
2002/8/19,10:47:00,4900.66,4900.66,4900.66,4900.66,115
2002/8/19,10:48:00,4900.09,4900.09,4900.09,4900.09,156
2002/8/19,10:49:00,4897.13,4897.13,4897.13,4897.13,101
2002/8/19,10:50:00,4898.40,4898.40,4898.40,4898.40,195
2002/8/19,10:51:00,4897.25,4897.25,4897.25,4897.25,84
2002/8/19,10:52:00,4892.87,4892.87,4892.87,4892.87,107
2002/8/19,10:53:00,4897.15,4897.15,4897.15,4897.15,100
2002/8/19,10:54:00,4892.19,4892.19,4892.19,4892.19,122
2002/8/19,10:55:00,4896.04,4896.04,4896.04,4896.04,90
2002/8/19,10:56:00,4896.63,4896.63,4896.63,4896.63,118
2002/8/19,10:57:00,4896.83,4896.83,4896.83,4896.83,164
2002/8/19,10:58:00,4898.15,4898.15,4898.15,4898.15,122
2002/8/19,10:59:00,4896.61,4896.61,4896.61,4896.61,118
2002/8/19,11:00:00,4897.86,4897.86,4897.86,4897.86,129
2002/8/19,11:01:00,4899.70,4899.70,4899.70,4899.70,121
2002/8/19,11:02:00,4901.37,4901.37,4901.37,4901.37,154
2002/8/19,11:03:00,4901.26,4901.26,4901.26,4901.26,150
2002/8/19,11:04:00,4902.93,4902.93,4902.93,4902.93,281
2002/8/19,11:05:00,4908.82,4908.82,4908.82,4908.82,156
2002/8/19,11:06:00,4907.97,4907.97,4907.97,4907.97,159
2002/8/19,11:07:00,4903.49,4903.49,4903.49,4903.49,123
2002/8/19,11:08:00,4909.14,4909.14,4909.14,4909.14,137
2002/8/19,11:09:00,4904.04,4904.04,4904.04,4904.04,120
2002/8/19,11:10:00,4903.87,4903.87,4903.87,4903.87,131
2002/8/19,11:11:00,4902.52,4902.52,4902.52,4902.52,110
2002/8/19,11:12:00,4901.71,4901.71,4901.71,4901.71,121
2002/8/19,11:13:00,4900.05,4900.05,4900.05,4900.05,88
2002/8/19,11:14:00,4898.17,4898.17,4898.17,4898.17,124
2002/8/19,11:15:00,4897.11,4897.11,4897.11,4897.11,71
2002/8/19,11:16:00,4899.93,4899.93,4899.93,4899.93,111
2002/8/19,11:17:00,4898.95,4898.95,4898.95,4898.95,82
2002/8/19,11:18:00,4898.46,4898.46,4898.46,4898.46,91
2002/8/19,11:19:00,4897.01,4897.01,4897.01,4897.01,82
2002/8/19,11:20:00,4897.30,4897.30,4897.30,4897.30,113
2002/8/19,11:21:00,4895.89,4895.89,4895.89,4895.89,90
2002/8/19,11:22:00,4894.23,4894.23,4894.23,4894.23,115
2002/8/19,11:23:00,4894.64,4894.64,4894.64,4894.64,91
2002/8/19,11:24:00,4888.89,4888.89,4888.89,4888.89,111
2002/8/19,11:25:00,4894.49,4894.49,4894.49,4894.49,90
2002/8/19,11:26:00,4893.40,4893.40,4893.40,4893.40,132
2002/8/19,11:27:00,4893.64,4893.64,4893.64,4893.64,131
2002/8/19,11:28:00,4894.15,4894.15,4894.15,4894.15,151
2002/8/19,11:29:00,4891.96,4891.96,4891.96,4891.96,100
2002/8/19,11:30:00,4892.12,4892.12,4892.12,4892.12,126
2002/8/19,11:31:00,4892.82,4892.82,4892.82,4892.82,103
2002/8/19,11:32:00,4891.73,4891.73,4891.73,4891.73,99
2002/8/19,11:33:00,4892.39,4892.39,4892.39,4892.39,80
2002/8/19,11:34:00,4892.93,4892.93,4892.93,4892.93,82
2002/8/19,11:35:00,4893.46,4893.46,4893.46,4893.46,73
2002/8/19,11:36:00,4895.62,4895.62,4895.62,4895.62,109
2002/8/19,11:37:00,4894.80,4894.80,4894.80,4894.80,56
2002/8/19,11:38:00,4895.37,4895.37,4895.37,4895.37,114
2002/8/19,11:39:00,4895.28,4895.28,4895.28,4895.28,83
2002/8/19,11:40:00,4894.70,4894.70,4894.70,4894.70,80
2002/8/19,11:41:00,4893.82,4893.82,4893.82,4893.82,78
2002/8/19,11:42:00,4894.03,4894.03,4894.03,4894.03,79
2002/8/19,11:43:00,4894.03,4894.03,4894.03,4894.03,60
2002/8/19,11:44:00,4893.57,4893.57,4893.57,4893.57,79
2002/8/19,11:45:00,4892.80,4892.80,4892.80,4892.80,72
2002/8/19,11:46:00,4891.96,4891.96,4891.96,4891.96,118
2002/8/19,11:47:00,4893.51,4893.51,4893.51,4893.51,107
2002/8/19,11:48:00,4892.69,4892.69,4892.69,4892.69,109
2002/8/19,11:49:00,4890.88,4890.88,4890.88,4890.88,117
2002/8/19,11:50:00,4891.09,4891.09,4891.09,4891.09,121
2002/8/19,11:51:00,4887.15,4887.15,4887.15,4887.15,132
2002/8/19,11:52:00,4885.21,4885.21,4885.21,4885.21,136
2002/8/19,11:53:00,4882.95,4882.95,4882.95,4882.95,137
2002/8/19,11:54:00,4877.25,4877.25,4877.25,4877.25,128
2002/8/19,11:55:00,4881.26,4881.26,4881.26,4881.26,157
2002/8/19,11:56:00,4881.30,4881.30,4881.30,4881.30,203
2002/8/19,11:57:00,4876.15,4876.15,4876.15,4876.15,180
2002/8/19,11:58:00,4883.58,4883.58,4883.58,4883.58,186
2002/8/19,11:59:00,4875.89,4875.89,4875.89,4875.89,126
2002/8/19,12:00:00,4879.28,4879.28,4879.28,4879.28,144
2002/8/19,12:01:00,4881.45,4881.45,4881.45,4881.45,83
2002/8/19,12:02:00,4881.34,4881.34,4881.34,4881.34,104
2002/8/19,12:03:00,4883.44,4883.44,4883.44,4883.44,60
2002/8/19,12:04:00,4882.45,4882.45,4882.45,4882.45,88
2002/8/19,12:05:00,4882.14,4882.14,4882.14,4882.14,86
2002/8/19,12:06:00,4883.40,4883.40,4883.40,4883.40,88
2002/8/19,12:07:00,4884.70,4884.70,4884.70,4884.70,79
2002/8/19,12:08:00,4884.48,4884.48,4884.48,4884.48,96
2002/8/19,12:09:00,4880.56,4880.56,4880.56,4880.56,72
2002/8/19,12:10:00,4886.43,4886.43,4886.43,4886.43,98
2002/8/19,12:11:00,4883.71,4883.71,4883.71,4883.71,65
2002/8/19,12:12:00,4884.67,4884.67,4884.67,4884.67,78
2002/8/19,12:13:00,4882.75,4882.75,4882.75,4882.75,60
2002/8/19,12:14:00,4883.18,4883.18,4883.18,4883.18,63
2002/8/19,12:15:00,4877.90,4877.90,4877.90,4877.90,62
2002/8/19,12:16:00,4883.30,4883.30,4883.30,4883.30,119
2002/8/19,12:17:00,4884.34,4884.34,4884.34,4884.34,74
2002/8/19,12:18:00,4883.69,4883.69,4883.69,4883.69,98
2002/8/19,12:19:00,4883.88,4883.88,4883.88,4883.88,85
2002/8/19,12:20:00,4885.06,4885.06,4885.06,4885.06,95
2002/8/19,12:21:00,4885.29,4885.29,4885.29,4885.29,70
2002/8/19,12:22:00,4886.81,4886.81,4886.81,4886.81,94
2002/8/19,12:23:00,4882.54,4882.54,4882.54,4882.54,77
2002/8/19,12:24:00,4888.48,4888.48,4888.48,4888.48,95
2002/8/19,12:25:00,4887.99,4887.99,4887.99,4887.99,82
2002/8/19,12:26:00,4890.64,4890.64,4890.64,4890.64,99
2002/8/19,12:27:00,4890.86,4890.86,4890.86,4890.86,80
2002/8/19,12:28:00,4891.09,4891.09,4891.09,4891.09,123
2002/8/19,12:29:00,4892.47,4892.47,4892.47,4892.47,86
2002/8/19,12:30:00,4891.26,4891.26,4891.26,4891.26,103
2002/8/19,12:31:00,4895.60,4895.60,4895.60,4895.60,124
2002/8/19,12:32:00,4895.85,4895.85,4895.85,4895.85,176
2002/8/19,12:33:00,4898.21,4898.21,4898.21,4898.21,162
2002/8/19,12:34:00,4904.23,4904.23,4904.23,4904.23,156
2002/8/19,12:35:00,4899.46,4899.46,4899.46,4899.46,160
2002/8/19,12:36:00,4901.54,4901.54,4901.54,4901.54,187
2002/8/19,12:37:00,4901.35,4901.35,4901.35,4901.35,109
2002/8/19,12:38:00,4898.35,4898.35,4898.35,4898.35,172
2002/8/19,12:39:00,4897.78,4897.78,4897.78,4897.78,111
2002/8/19,12:40:00,4896.72,4896.72,4896.72,4896.72,151
2002/8/19,12:41:00,4897.25,4897.25,4897.25,4897.25,97
2002/8/19,12:42:00,4897.28,4897.28,4897.28,4897.28,86
2002/8/19,12:43:00,4896.86,4896.86,4896.86,4896.86,82
2002/8/19,12:44:00,4896.78,4896.78,4896.78,4896.78,105
2002/8/19,12:45:00,4894.27,4894.27,4894.27,4894.27,65
2002/8/19,12:46:00,4892.10,4892.10,4892.10,4892.10,111
2002/8/19,12:47:00,4893.33,4893.33,4893.33,4893.33,74
2002/8/19,12:48:00,4893.92,4893.92,4893.92,4893.92,124
2002/8/19,12:49:00,4893.74,4893.74,4893.74,4893.74,118
2002/8/19,12:50:00,4893.24,4893.24,4893.24,4893.24,125
2002/8/19,12:51:00,4892.23,4892.23,4892.23,4892.23,84
2002/8/19,12:52:00,4892.04,4892.04,4892.04,4892.04,130
2002/8/19,12:53:00,4893.32,4893.32,4893.32,4893.32,88
2002/8/19,12:54:00,4892.37,4892.37,4892.37,4892.37,106
2002/8/19,12:55:00,4892.61,4892.61,4892.61,4892.61,93
2002/8/19,12:56:00,4892.59,4892.59,4892.59,4892.59,106
2002/8/19,12:57:00,4890.59,4890.59,4890.59,4890.59,72
2002/8/19,12:58:00,4891.39,4891.39,4891.39,4891.39,113
2002/8/19,12:59:00,4891.67,4891.67,4891.67,4891.67,74
2002/8/19,13:00:00,4890.78,4890.78,4890.78,4890.78,115
2002/8/19,13:01:00,4888.70,4888.70,4888.70,4888.70,87
2002/8/19,13:02:00,4889.65,4889.65,4889.65,4889.65,105
2002/8/19,13:03:00,4888.26,4888.26,4888.26,4888.26,92
2002/8/19,13:04:00,4888.69,4888.69,4888.69,4888.69,146
2002/8/19,13:05:00,4885.99,4885.99,4885.99,4885.99,118
2002/8/19,13:06:00,4885.99,4885.99,4885.99,4885.99,172
2002/8/19,13:07:00,4885.10,4885.10,4885.10,4885.10,128
2002/8/19,13:08:00,4886.41,4886.41,4886.41,4886.41,173
2002/8/19,13:09:00,4884.75,4884.75,4884.75,4884.75,122
2002/8/19,13:10:00,4886.33,4886.33,4886.33,4886.33,148
2002/8/19,13:11:00,4885.64,4885.64,4885.64,4885.64,140
2002/8/19,13:12:00,4885.55,4885.55,4885.55,4885.55,151
2002/8/19,13:13:00,4885.40,4885.40,4885.40,4885.40,140
2002/8/19,13:14:00,4891.03,4891.03,4891.03,4891.03,199
2002/8/19,13:15:00,4885.22,4885.22,4885.22,4885.22,140
2002/8/19,13:16:00,4885.64,4885.64,4885.64,4885.64,210
2002/8/19,13:17:00,4888.47,4888.47,4888.47,4888.47,159
2002/8/19,13:18:00,4887.95,4887.95,4887.95,4887.95,210
2002/8/19,13:19:00,4892.82,4892.82,4892.82,4892.82,208
2002/8/19,13:20:00,4893.54,4893.54,4893.54,4893.54,319
2002/8/19,13:21:00,4892.32,4892.32,4892.32,4892.32,225
2002/8/19,13:22:00,4895.81,4895.81,4895.81,4895.81,313
2002/8/19,13:23:00,4896.01,4896.01,4896.01,4896.01,288
2002/8/19,13:24:00,4893.35,4893.35,4893.35,4893.35,528
2002/8/19,13:25:00,4891.38,4891.38,4891.38,4891.38,494
2002/8/19,13:26:00,4891.38,4891.38,4891.38,4891.38,705
2002/8/19,13:27:00,4891.38,4891.38,4891.38,4891.38,0
2002/8/19,13:28:00,4891.38,4891.38,4891.38,4891.38,0
2002/8/19,13:29:00,4891.38,4891.38,4891.38,4891.38,0
2002/8/19,13:30:00,4888.00,4888.00,4888.00,4888.00,2420
2002/8/20,09:00:00,4888.00,4888.00,4888.00,4888.00,0
2002/8/20,09:01:00,4950.01,4950.01,4950.01,4950.01,0
2002/8/20,09:02:00,4953.01,4953.01,4953.01,4953.01,2141
2002/8/20,09:03:00,4952.70,4952.70,4952.70,4952.70,637
2002/8/20,09:04:00,4947.81,4947.81,4947.81,4947.81,805
2002/8/20,09:05:00,4943.58,4943.58,4943.58,4943.58,536
2002/8/20,09:06:00,4938.85,4938.85,4938.85,4938.85,749
2002/8/20,09:07:00,4936.58,4936.58,4936.58,4936.58,505
2002/8/20,09:08:00,4933.45,4933.45,4933.45,4933.45,724
2002/8/20,09:09:00,4933.83,4933.83,4933.83,4933.83,474
2002/8/20,09:10:00,4935.97,4935.97,4935.97,4935.97,734
2002/8/20,09:11:00,4943.70,4943.70,4943.70,4943.70,479
2002/8/20,09:12:00,4945.11,4945.11,4945.11,4945.11,641
2002/8/20,09:13:00,4941.76,4941.76,4941.76,4941.76,438
2002/8/20,09:14:00,4946.53,4946.53,4946.53,4946.53,557
2002/8/20,09:15:00,4945.29,4945.29,4945.29,4945.29,441
2002/8/20,09:16:00,4940.83,4940.83,4940.83,4940.83,505
2002/8/20,09:17:00,4945.56,4945.56,4945.56,4945.56,337
2002/8/20,09:18:00,4945.49,4945.49,4945.49,4945.49,639
2002/8/20,09:19:00,4947.17,4947.17,4947.17,4947.17,457
2002/8/20,09:20:00,4946.77,4946.77,4946.77,4946.77,662
2002/8/20,09:21:00,4949.34,4949.34,4949.34,4949.34,381
2002/8/20,09:22:00,4948.77,4948.77,4948.77,4948.77,507
2002/8/20,09:23:00,4950.15,4950.15,4950.15,4950.15,307
2002/8/20,09:24:00,4948.62,4948.62,4948.62,4948.62,488
2002/8/20,09:25:00,4947.40,4947.40,4947.40,4947.40,305
2002/8/20,09:26:00,4946.97,4946.97,4946.97,4946.97,437
2002/8/20,09:27:00,4945.77,4945.77,4945.77,4945.77,251
2002/8/20,09:28:00,4941.93,4941.93,4941.93,4941.93,344
2002/8/20,09:29:00,4943.21,4943.21,4943.21,4943.21,207
2002/8/20,09:30:00,4935.24,4935.24,4935.24,4935.24,291
2002/8/20,09:31:00,4932.06,4932.06,4932.06,4932.06,263
2002/8/20,09:32:00,4929.97,4929.97,4929.97,4929.97,386
2002/8/20,09:33:00,4928.77,4928.77,4928.77,4928.77,323
2002/8/20,09:34:00,4926.60,4926.60,4926.60,4926.60,465
2002/8/20,09:35:00,4929.05,4929.05,4929.05,4929.05,302
2002/8/20,09:36:00,4922.15,4922.15,4922.15,4922.15,450
2002/8/20,09:37:00,4921.13,4921.13,4921.13,4921.13,295
2002/8/20,09:38:00,4927.91,4927.91,4927.91,4927.91,399
2002/8/20,09:39:00,4923.14,4923.14,4923.14,4923.14,281
2002/8/20,09:40:00,4921.64,4921.64,4921.64,4921.64,337
2002/8/20,09:41:00,4928.64,4928.64,4928.64,4928.64,227
2002/8/20,09:42:00,4928.62,4928.62,4928.62,4928.62,272
2002/8/20,09:43:00,4931.31,4931.31,4931.31,4931.31,187
2002/8/20,09:44:00,4926.97,4926.97,4926.97,4926.97,307
2002/8/20,09:45:00,4928.92,4928.92,4928.92,4928.92,219
2002/8/20,09:46:00,4929.99,4929.99,4929.99,4929.99,272
2002/8/20,09:47:00,4935.22,4935.22,4935.22,4935.22,186
2002/8/20,09:48:00,4933.12,4933.12,4933.12,4933.12,263
2002/8/20,09:49:00,4939.33,4939.33,4939.33,4939.33,202
2002/8/20,09:50:00,4940.01,4940.01,4940.01,4940.01,359
2002/8/20,09:51:00,4943.37,4943.37,4943.37,4943.37,258
2002/8/20,09:52:00,4938.98,4938.98,4938.98,4938.98,316
2002/8/20,09:53:00,4944.05,4944.05,4944.05,4944.05,222
2002/8/20,09:54:00,4938.94,4938.94,4938.94,4938.94,366
2002/8/20,09:55:00,4943.93,4943.93,4943.93,4943.93,234
2002/8/20,09:56:00,4942.91,4942.91,4942.91,4942.91,294
2002/8/20,09:57:00,4941.86,4941.86,4941.86,4941.86,181
2002/8/20,09:58:00,4939.51,4939.51,4939.51,4939.51,277
2002/8/20,09:59:00,4938.58,4938.58,4938.58,4938.58,213
2002/8/20,10:00:00,4937.30,4937.30,4937.30,4937.30,272
2002/8/20,10:01:00,4932.80,4932.80,4932.80,4932.80,192
2002/8/20,10:02:00,4935.77,4935.77,4935.77,4935.77,231
2002/8/20,10:03:00,4935.66,4935.66,4935.66,4935.66,152
2002/8/20,10:04:00,4934.56,4934.56,4934.56,4934.56,233
2002/8/20,10:05:00,4928.46,4928.46,4928.46,4928.46,134
2002/8/20,10:06:00,4933.84,4933.84,4933.84,4933.84,179
2002/8/20,10:07:00,4927.64,4927.64,4927.64,4927.64,179
2002/8/20,10:08:00,4925.40,4925.40,4925.40,4925.40,258
2002/8/20,10:09:00,4931.91,4931.91,4931.91,4931.91,142
2002/8/20,10:10:00,4924.26,4924.26,4924.26,4924.26,199
2002/8/20,10:11:00,4929.00,4929.00,4929.00,4929.00,183
2002/8/20,10:12:00,4924.08,4924.08,4924.08,4924.08,209
2002/8/20,10:13:00,4927.89,4927.89,4927.89,4927.89,216
2002/8/20,10:14:00,4920.93,4920.93,4920.93,4920.93,248
2002/8/20,10:15:00,4920.00,4920.00,4920.00,4920.00,128
2002/8/20,10:16:00,4924.38,4924.38,4924.38,4924.38,236
2002/8/20,10:17:00,4919.54,4919.54,4919.54,4919.54,127
2002/8/20,10:18:00,4924.75,4924.75,4924.75,4924.75,219
2002/8/20,10:19:00,4918.22,4918.22,4918.22,4918.22,135
2002/8/20,10:20:00,4918.10,4918.10,4918.10,4918.10,220
2002/8/20,10:21:00,4922.84,4922.84,4922.84,4922.84,140
2002/8/20,10:22:00,4921.92,4921.92,4921.92,4921.92,194
2002/8/20,10:23:00,4927.54,4927.54,4927.54,4927.54,158
2002/8/20,10:24:00,4922.74,4922.74,4922.74,4922.74,218
2002/8/20,10:25:00,4929.78,4929.78,4929.78,4929.78,104
2002/8/20,10:26:00,4927.33,4927.33,4927.33,4927.33,229
2002/8/20,10:27:00,4922.53,4922.53,4922.53,4922.53,106
2002/8/20,10:28:00,4926.58,4926.58,4926.58,4926.58,186
2002/8/20,10:29:00,4921.21,4921.21,4921.21,4921.21,95
2002/8/20,10:30:00,4923.47,4923.47,4923.47,4923.47,149
2002/8/20,10:31:00,4924.11,4924.11,4924.11,4924.11,97
2002/8/20,10:32:00,4924.63,4924.63,4924.63,4924.63,153
2002/8/20,10:33:00,4919.97,4919.97,4919.97,4919.97,117
2002/8/20,10:34:00,4926.31,4926.31,4926.31,4926.31,187
2002/8/20,10:35:00,4925.84,4925.84,4925.84,4925.84,105
2002/8/20,10:36:00,4917.93,4917.93,4917.93,4917.93,157
2002/8/20,10:37:00,4921.49,4921.49,4921.49,4921.49,112
2002/8/20,10:38:00,4915.78,4915.78,4915.78,4915.78,160
2002/8/20,10:39:00,4921.23,4921.23,4921.23,4921.23,115
2002/8/20,10:40:00,4914.42,4914.42,4914.42,4914.42,162
2002/8/20,10:41:00,4917.57,4917.57,4917.57,4917.57,151
2002/8/20,10:42:00,4911.80,4911.80,4911.80,4911.80,196
2002/8/20,10:43:00,4911.23,4911.23,4911.23,4911.23,168
2002/8/20,10:44:00,4910.42,4910.42,4910.42,4910.42,224
2002/8/20,10:45:00,4912.21,4912.21,4912.21,4912.21,170
2002/8/20,10:46:00,4909.23,4909.23,4909.23,4909.23,244
2002/8/20,10:47:00,4913.58,4913.58,4913.58,4913.58,130
2002/8/20,10:48:00,4907.71,4907.71,4907.71,4907.71,203
2002/8/20,10:49:00,4912.22,4912.22,4912.22,4912.22,138
2002/8/20,10:50:00,4912.93,4912.93,4912.93,4912.93,207
2002/8/20,10:51:00,4907.59,4907.59,4907.59,4907.59,129
2002/8/20,10:52:00,4913.35,4913.35,4913.35,4913.35,156
2002/8/20,10:53:00,4908.50,4908.50,4908.50,4908.50,101
2002/8/20,10:54:00,4915.31,4915.31,4915.31,4915.31,163
2002/8/20,10:55:00,4916.02,4916.02,4916.02,4916.02,121
2002/8/20,10:56:00,4911.88,4911.88,4911.88,4911.88,180
2002/8/20,10:57:00,4913.29,4913.29,4913.29,4913.29,118
2002/8/20,10:58:00,4918.84,4918.84,4918.84,4918.84,166
2002/8/20,10:59:00,4921.09,4921.09,4921.09,4921.09,105
2002/8/20,11:00:00,4919.95,4919.95,4919.95,4919.95,158
2002/8/20,11:01:00,4924.68,4924.68,4924.68,4924.68,167
2002/8/20,11:02:00,4925.52,4925.52,4925.52,4925.52,203
2002/8/20,11:03:00,4921.88,4921.88,4921.88,4921.88,128
2002/8/20,11:04:00,4925.53,4925.53,4925.53,4925.53,219
2002/8/20,11:05:00,4921.86,4921.86,4921.86,4921.86,157
2002/8/20,11:06:00,4926.94,4926.94,4926.94,4926.94,163
2002/8/20,11:07:00,4925.37,4925.37,4925.37,4925.37,142
2002/8/20,11:08:00,4926.68,4926.68,4926.68,4926.68,198
2002/8/20,11:09:00,4925.80,4925.80,4925.80,4925.80,128
2002/8/20,11:10:00,4927.83,4927.83,4927.83,4927.83,164
2002/8/20,11:11:00,4925.67,4925.67,4925.67,4925.67,106
2002/8/20,11:12:00,4925.52,4925.52,4925.52,4925.52,121
2002/8/20,11:13:00,4926.38,4926.38,4926.38,4926.38,75
2002/8/20,11:14:00,4926.48,4926.48,4926.48,4926.48,123
2002/8/20,11:15:00,4925.78,4925.78,4925.78,4925.78,95
2002/8/20,11:16:00,4924.19,4924.19,4924.19,4924.19,183
2002/8/20,11:17:00,4925.12,4925.12,4925.12,4925.12,67
2002/8/20,11:18:00,4924.31,4924.31,4924.31,4924.31,136
2002/8/20,11:19:00,4924.27,4924.27,4924.27,4924.27,81
2002/8/20,11:20:00,4925.24,4925.24,4925.24,4925.24,115
2002/8/20,11:21:00,4925.60,4925.60,4925.60,4925.60,79
2002/8/20,11:22:00,4927.25,4927.25,4927.25,4927.25,95
2002/8/20,11:23:00,4925.98,4925.98,4925.98,4925.98,92
2002/8/20,11:24:00,4931.61,4931.61,4931.61,4931.61,172
2002/8/20,11:25:00,4939.09,4939.09,4939.09,4939.09,198
2002/8/20,11:26:00,4939.52,4939.52,4939.52,4939.52,309
2002/8/20,11:27:00,4937.06,4937.06,4937.06,4937.06,241
2002/8/20,11:28:00,4939.59,4939.59,4939.59,4939.59,369
2002/8/20,11:29:00,4941.44,4941.44,4941.44,4941.44,200
2002/8/20,11:30:00,4941.03,4941.03,4941.03,4941.03,309
2002/8/20,11:31:00,4944.08,4944.08,4944.08,4944.08,183
2002/8/20,11:32:00,4941.09,4941.09,4941.09,4941.09,234
2002/8/20,11:33:00,4940.84,4940.84,4940.84,4940.84,136
2002/8/20,11:34:00,4942.02,4942.02,4942.02,4942.02,179
2002/8/20,11:35:00,4939.28,4939.28,4939.28,4939.28,108
2002/8/20,11:36:00,4941.14,4941.14,4941.14,4941.14,185
2002/8/20,11:37:00,4938.12,4938.12,4938.12,4938.12,105
2002/8/20,11:38:00,4939.65,4939.65,4939.65,4939.65,178
2002/8/20,11:39:00,4937.83,4937.83,4937.83,4937.83,106
2002/8/20,11:40:00,4937.01,4937.01,4937.01,4937.01,169
2002/8/20,11:41:00,4935.69,4935.69,4935.69,4935.69,94
2002/8/20,11:42:00,4938.45,4938.45,4938.45,4938.45,177
2002/8/20,11:43:00,4934.79,4934.79,4934.79,4934.79,105
2002/8/20,11:44:00,4935.25,4935.25,4935.25,4935.25,178
2002/8/20,11:45:00,4938.08,4938.08,4938.08,4938.08,113
2002/8/20,11:46:00,4933.67,4933.67,4933.67,4933.67,149
2002/8/20,11:47:00,4934.23,4934.23,4934.23,4934.23,138
2002/8/20,11:48:00,4933.83,4933.83,4933.83,4933.83,157
2002/8/20,11:49:00,4931.43,4931.43,4931.43,4931.43,85
2002/8/20,11:50:00,4931.66,4931.66,4931.66,4931.66,120
2002/8/20,11:51:00,4932.34,4932.34,4932.34,4932.34,88
2002/8/20,11:52:00,4930.59,4930.59,4930.59,4930.59,132
2002/8/20,11:53:00,4930.78,4930.78,4930.78,4930.78,103
2002/8/20,11:54:00,4931.04,4931.04,4931.04,4931.04,131
2002/8/20,11:55:00,4930.22,4930.22,4930.22,4930.22,86
2002/8/20,11:56:00,4931.06,4931.06,4931.06,4931.06,111
2002/8/20,11:57:00,4929.47,4929.47,4929.47,4929.47,108
2002/8/20,11:58:00,4929.25,4929.25,4929.25,4929.25,134
2002/8/20,11:59:00,4932.57,4932.57,4932.57,4932.57,97
2002/8/20,12:00:00,4932.04,4932.04,4932.04,4932.04,203
2002/8/20,12:01:00,4932.27,4932.27,4932.27,4932.27,109
2002/8/20,12:02:00,4932.69,4932.69,4932.69,4932.69,161
2002/8/20,12:03:00,4926.81,4926.81,4926.81,4926.81,102
2002/8/20,12:04:00,4932.64,4932.64,4932.64,4932.64,148
2002/8/20,12:05:00,4929.06,4929.06,4929.06,4929.06,104
2002/8/20,12:06:00,4933.83,4933.83,4933.83,4933.83,139
2002/8/20,12:07:00,4932.71,4932.71,4932.71,4932.71,103
2002/8/20,12:08:00,4933.84,4933.84,4933.84,4933.84,138
2002/8/20,12:09:00,4933.71,4933.71,4933.71,4933.71,81
2002/8/20,12:10:00,4934.98,4934.98,4934.98,4934.98,111
2002/8/20,12:11:00,4929.32,4929.32,4929.32,4929.32,90
2002/8/20,12:12:00,4934.75,4934.75,4934.75,4934.75,137
2002/8/20,12:13:00,4930.00,4930.00,4930.00,4930.00,119
2002/8/20,12:14:00,4935.14,4935.14,4935.14,4935.14,127
2002/8/20,12:15:00,4934.93,4934.93,4934.93,4934.93,107
2002/8/20,12:16:00,4935.02,4935.02,4935.02,4935.02,116
2002/8/20,12:17:00,4935.03,4935.03,4935.03,4935.03,104
2002/8/20,12:18:00,4936.94,4936.94,4936.94,4936.94,138
2002/8/20,12:19:00,4937.71,4937.71,4937.71,4937.71,103
2002/8/20,12:20:00,4938.34,4938.34,4938.34,4938.34,134
2002/8/20,12:21:00,4935.11,4935.11,4935.11,4935.11,98
2002/8/20,12:22:00,4939.53,4939.53,4939.53,4939.53,154
2002/8/20,12:23:00,4933.33,4933.33,4933.33,4933.33,102
2002/8/20,12:24:00,4938.83,4938.83,4938.83,4938.83,146
2002/8/20,12:25:00,4937.14,4937.14,4937.14,4937.14,88
2002/8/20,12:26:00,4938.46,4938.46,4938.46,4938.46,152
2002/8/20,12:27:00,4939.10,4939.10,4939.10,4939.10,131
2002/8/20,12:28:00,4939.06,4939.06,4939.06,4939.06,138
2002/8/20,12:29:00,4940.53,4940.53,4940.53,4940.53,139
2002/8/20,12:30:00,4940.55,4940.55,4940.55,4940.55,150
2002/8/20,12:31:00,4941.74,4941.74,4941.74,4941.74,116
2002/8/20,12:32:00,4942.52,4942.52,4942.52,4942.52,149
2002/8/20,12:33:00,4943.79,4943.79,4943.79,4943.79,85
2002/8/20,12:34:00,4944.28,4944.28,4944.28,4944.28,142
2002/8/20,12:35:00,4941.89,4941.89,4941.89,4941.89,90
2002/8/20,12:36:00,4946.03,4946.03,4946.03,4946.03,159
2002/8/20,12:37:00,4943.57,4943.57,4943.57,4943.57,99
2002/8/20,12:38:00,4946.83,4946.83,4946.83,4946.83,174
2002/8/20,12:39:00,4945.05,4945.05,4945.05,4945.05,125
2002/8/20,12:40:00,4946.78,4946.78,4946.78,4946.78,230
2002/8/20,12:41:00,4946.07,4946.07,4946.07,4946.07,148
2002/8/20,12:42:00,4947.83,4947.83,4947.83,4947.83,240
2002/8/20,12:43:00,4947.61,4947.61,4947.61,4947.61,180
2002/8/20,12:44:00,4947.63,4947.63,4947.63,4947.63,215
2002/8/20,12:45:00,4947.93,4947.93,4947.93,4947.93,142
2002/8/20,12:46:00,4947.15,4947.15,4947.15,4947.15,202
2002/8/20,12:47:00,4946.45,4946.45,4946.45,4946.45,157
2002/8/20,12:48:00,4948.40,4948.40,4948.40,4948.40,257
2002/8/20,12:49:00,4946.25,4946.25,4946.25,4946.25,183
2002/8/20,12:50:00,4947.33,4947.33,4947.33,4947.33,255
2002/8/20,12:51:00,4945.94,4945.94,4945.94,4945.94,169
2002/8/20,12:52:00,4945.15,4945.15,4945.15,4945.15,319
2002/8/20,12:53:00,4946.91,4946.91,4946.91,4946.91,189
2002/8/20,12:54:00,4945.97,4945.97,4945.97,4945.97,384
2002/8/20,12:55:00,4950.94,4950.94,4950.94,4950.94,300
2002/8/20,12:56:00,4949.57,4949.57,4949.57,4949.57,254
2002/8/20,12:57:00,4948.78,4948.78,4948.78,4948.78,200
2002/8/20,12:58:00,4950.36,4950.36,4950.36,4950.36,231
2002/8/20,12:59:00,4950.24,4950.24,4950.24,4950.24,134
2002/8/20,13:00:00,4951.24,4951.24,4951.24,4951.24,233
2002/8/20,13:01:00,4948.97,4948.97,4948.97,4948.97,175
2002/8/20,13:02:00,4949.38,4949.38,4949.38,4949.38,206
2002/8/20,13:03:00,4946.83,4946.83,4946.83,4946.83,148
2002/8/20,13:04:00,4948.17,4948.17,4948.17,4948.17,228
2002/8/20,13:05:00,4944.15,4944.15,4944.15,4944.15,141
2002/8/20,13:06:00,4941.77,4941.77,4941.77,4941.77,235
2002/8/20,13:07:00,4942.97,4942.97,4942.97,4942.97,198
2002/8/20,13:08:00,4939.79,4939.79,4939.79,4939.79,307
2002/8/20,13:09:00,4932.15,4932.15,4932.15,4932.15,238
2002/8/20,13:10:00,4935.53,4935.53,4935.53,4935.53,380
2002/8/20,13:11:00,4925.79,4925.79,4925.79,4925.79,294
2002/8/20,13:12:00,4931.90,4931.90,4931.90,4931.90,489
2002/8/20,13:13:00,4924.22,4924.22,4924.22,4924.22,286
2002/8/20,13:14:00,4924.94,4924.94,4924.94,4924.94,398
2002/8/20,13:15:00,4927.39,4927.39,4927.39,4927.39,221
2002/8/20,13:16:00,4922.44,4922.44,4922.44,4922.44,346
2002/8/20,13:17:00,4926.42,4926.42,4926.42,4926.42,227
2002/8/20,13:18:00,4928.17,4928.17,4928.17,4928.17,274
2002/8/20,13:19:00,4922.70,4922.70,4922.70,4922.70,212
2002/8/20,13:20:00,4928.85,4928.85,4928.85,4928.85,264
2002/8/20,13:21:00,4928.47,4928.47,4928.47,4928.47,173
2002/8/20,13:22:00,4923.60,4923.60,4923.60,4923.60,338
2002/8/20,13:23:00,4922.50,4922.50,4922.50,4922.50,239
2002/8/20,13:24:00,4922.13,4922.13,4922.13,4922.13,435
2002/8/20,13:25:00,4919.38,4919.38,4919.38,4919.38,422
2002/8/20,13:26:00,4919.38,4919.38,4919.38,4919.38,608
2002/8/20,13:27:00,4919.38,4919.38,4919.38,4919.38,0
2002/8/20,13:28:00,4919.38,4919.38,4919.38,4919.38,0
2002/8/20,13:29:00,4919.38,4919.38,4919.38,4919.38,0
2002/8/20,13:30:00,4919.26,4919.26,4919.26,4919.26,2310
2002/8/21,09:00:00,4919.26,4919.26,4919.26,4919.26,0
2002/8/21,09:01:00,4886.78,4886.78,4886.78,4886.78,0
2002/8/21,09:02:00,4884.18,4884.18,4884.18,4884.18,1090
2002/8/21,09:03:00,4880.63,4880.63,4880.63,4880.63,275
2002/8/21,09:04:00,4880.47,4880.47,4880.47,4880.47,448
2002/8/21,09:05:00,4884.01,4884.01,4884.01,4884.01,350
2002/8/21,09:06:00,4885.75,4885.75,4885.75,4885.75,427
2002/8/21,09:07:00,4895.35,4895.35,4895.35,4895.35,351
2002/8/21,09:08:00,4891.98,4891.98,4891.98,4891.98,457
2002/8/21,09:09:00,4892.80,4892.80,4892.80,4892.80,331
2002/8/21,09:10:00,4892.46,4892.46,4892.46,4892.46,447
2002/8/21,09:11:00,4891.55,4891.55,4891.55,4891.55,300
2002/8/21,09:12:00,4895.62,4895.62,4895.62,4895.62,379
2002/8/21,09:13:00,4890.33,4890.33,4890.33,4890.33,254
2002/8/21,09:14:00,4888.27,4888.27,4888.27,4888.27,384
2002/8/21,09:15:00,4883.60,4883.60,4883.60,4883.60,323
2002/8/21,09:16:00,4883.22,4883.22,4883.22,4883.22,510
2002/8/21,09:17:00,4879.68,4879.68,4879.68,4879.68,306
2002/8/21,09:18:00,4873.50,4873.50,4873.50,4873.50,445
2002/8/21,09:19:00,4869.61,4869.61,4869.61,4869.61,299
2002/8/21,09:20:00,4867.12,4867.12,4867.12,4867.12,398
2002/8/21,09:21:00,4873.81,4873.81,4873.81,4873.81,303
2002/8/21,09:22:00,4870.26,4870.26,4870.26,4870.26,336
2002/8/21,09:23:00,4874.48,4874.48,4874.48,4874.48,302
2002/8/21,09:24:00,4873.66,4873.66,4873.66,4873.66,314
2002/8/21,09:25:00,4871.33,4871.33,4871.33,4871.33,226
2002/8/21,09:26:00,4873.01,4873.01,4873.01,4873.01,333
2002/8/21,09:27:00,4878.36,4878.36,4878.36,4878.36,194
2002/8/21,09:28:00,4880.24,4880.24,4880.24,4880.24,298
2002/8/21,09:29:00,4881.82,4881.82,4881.82,4881.82,170
2002/8/21,09:30:00,4882.69,4882.69,4882.69,4882.69,283
2002/8/21,09:31:00,4884.57,4884.57,4884.57,4884.57,169
2002/8/21,09:32:00,4885.23,4885.23,4885.23,4885.23,232
2002/8/21,09:33:00,4883.75,4883.75,4883.75,4883.75,149
2002/8/21,09:34:00,4882.37,4882.37,4882.37,4882.37,223
2002/8/21,09:35:00,4881.74,4881.74,4881.74,4881.74,173
2002/8/21,09:36:00,4881.66,4881.66,4881.66,4881.66,247
2002/8/21,09:37:00,4882.14,4882.14,4882.14,4882.14,168
2002/8/21,09:38:00,4883.63,4883.63,4883.63,4883.63,242
2002/8/21,09:39:00,4884.51,4884.51,4884.51,4884.51,215
2002/8/21,09:40:00,4883.01,4883.01,4883.01,4883.01,205
2002/8/21,09:41:00,4882.08,4882.08,4882.08,4882.08,176
2002/8/21,09:42:00,4889.48,4889.48,4889.48,4889.48,289
2002/8/21,09:43:00,4884.83,4884.83,4884.83,4884.83,146
2002/8/21,09:44:00,4886.23,4886.23,4886.23,4886.23,161
2002/8/21,09:45:00,4892.25,4892.25,4892.25,4892.25,146
2002/8/21,09:46:00,4893.95,4893.95,4893.95,4893.95,172
2002/8/21,09:47:00,4888.57,4888.57,4888.57,4888.57,159
2002/8/21,09:48:00,4890.02,4890.02,4890.02,4890.02,209
2002/8/21,09:49:00,4890.20,4890.20,4890.20,4890.20,133
2002/8/21,09:50:00,4891.30,4891.30,4891.30,4891.30,233
2002/8/21,09:51:00,4897.60,4897.60,4897.60,4897.60,271
2002/8/21,09:52:00,4900.07,4900.07,4900.07,4900.07,256
2002/8/21,09:53:00,4902.43,4902.43,4902.43,4902.43,205
2002/8/21,09:54:00,4902.04,4902.04,4902.04,4902.04,309
2002/8/21,09:55:00,4906.08,4906.08,4906.08,4906.08,210
2002/8/21,09:56:00,4906.38,4906.38,4906.38,4906.38,324
2002/8/21,09:57:00,4901.49,4901.49,4901.49,4901.49,195
2002/8/21,09:58:00,4906.78,4906.78,4906.78,4906.78,278
2002/8/21,09:59:00,4901.56,4901.56,4901.56,4901.56,204
2002/8/21,10:00:00,4904.19,4904.19,4904.19,4904.19,251
2002/8/21,10:01:00,4904.80,4904.80,4904.80,4904.80,145
2002/8/21,10:02:00,4903.16,4903.16,4903.16,4903.16,225
2002/8/21,10:03:00,4903.87,4903.87,4903.87,4903.87,139
2002/8/21,10:04:00,4898.11,4898.11,4898.11,4898.11,187
2002/8/21,10:05:00,4896.29,4896.29,4896.29,4896.29,130
2002/8/21,10:06:00,4896.86,4896.86,4896.86,4896.86,164
2002/8/21,10:07:00,4900.31,4900.31,4900.31,4900.31,114
2002/8/21,10:08:00,4894.44,4894.44,4894.44,4894.44,157
2002/8/21,10:09:00,4893.45,4893.45,4893.45,4893.45,86
2002/8/21,10:10:00,4890.63,4890.63,4890.63,4890.63,144
2002/8/21,10:11:00,4891.23,4891.23,4891.23,4891.23,104
2002/8/21,10:12:00,4890.22,4890.22,4890.22,4890.22,194
2002/8/21,10:13:00,4893.59,4893.59,4893.59,4893.59,104
2002/8/21,10:14:00,4894.80,4894.80,4894.80,4894.80,154
2002/8/21,10:15:00,4891.52,4891.52,4891.52,4891.52,125
2002/8/21,10:16:00,4889.18,4889.18,4889.18,4889.18,258
2002/8/21,10:17:00,4890.59,4890.59,4890.59,4890.59,108
2002/8/21,10:18:00,4890.69,4890.69,4890.69,4890.69,149
2002/8/21,10:19:00,4890.40,4890.40,4890.40,4890.40,92
2002/8/21,10:20:00,4889.85,4889.85,4889.85,4889.85,183
2002/8/21,10:21:00,4888.83,4888.83,4888.83,4888.83,136
2002/8/21,10:22:00,4888.46,4888.46,4888.46,4888.46,195
2002/8/21,10:23:00,4886.97,4886.97,4886.97,4886.97,196
2002/8/21,10:24:00,4885.90,4885.90,4885.90,4885.90,154
2002/8/21,10:25:00,4884.64,4884.64,4884.64,4884.64,110
2002/8/21,10:26:00,4884.04,4884.04,4884.04,4884.04,140
2002/8/21,10:27:00,4884.21,4884.21,4884.21,4884.21,84
2002/8/21,10:28:00,4884.33,4884.33,4884.33,4884.33,176
2002/8/21,10:29:00,4886.63,4886.63,4886.63,4886.63,104
2002/8/21,10:30:00,4885.55,4885.55,4885.55,4885.55,154
2002/8/21,10:31:00,4888.24,4888.24,4888.24,4888.24,76
2002/8/21,10:32:00,4887.71,4887.71,4887.71,4887.71,110
2002/8/21,10:33:00,4888.01,4888.01,4888.01,4888.01,89
2002/8/21,10:34:00,4888.09,4888.09,4888.09,4888.09,117
2002/8/21,10:35:00,4888.49,4888.49,4888.49,4888.49,83
2002/8/21,10:36:00,4888.64,4888.64,4888.64,4888.64,99
2002/8/21,10:37:00,4888.40,4888.40,4888.40,4888.40,79
2002/8/21,10:38:00,4888.81,4888.81,4888.81,4888.81,140
2002/8/21,10:39:00,4887.91,4887.91,4887.91,4887.91,79
2002/8/21,10:40:00,4887.92,4887.92,4887.92,4887.92,111
2002/8/21,10:41:00,4886.39,4886.39,4886.39,4886.39,84
2002/8/21,10:42:00,4886.50,4886.50,4886.50,4886.50,123
2002/8/21,10:43:00,4886.85,4886.85,4886.85,4886.85,93
2002/8/21,10:44:00,4885.80,4885.80,4885.80,4885.80,127
2002/8/21,10:45:00,4884.60,4884.60,4884.60,4884.60,71
2002/8/21,10:46:00,4884.09,4884.09,4884.09,4884.09,118
2002/8/21,10:47:00,4883.54,4883.54,4883.54,4883.54,93
2002/8/21,10:48:00,4882.05,4882.05,4882.05,4882.05,112
2002/8/21,10:49:00,4883.77,4883.77,4883.77,4883.77,83
2002/8/21,10:50:00,4880.99,4880.99,4880.99,4880.99,127
2002/8/21,10:51:00,4880.00,4880.00,4880.00,4880.00,96
2002/8/21,10:52:00,4879.96,4879.96,4879.96,4879.96,105
2002/8/21,10:53:00,4879.61,4879.61,4879.61,4879.61,87
2002/8/21,10:54:00,4879.14,4879.14,4879.14,4879.14,151
2002/8/21,10:55:00,4878.67,4878.67,4878.67,4878.67,106
2002/8/21,10:56:00,4876.68,4876.68,4876.68,4876.68,154
2002/8/21,10:57:00,4874.84,4874.84,4874.84,4874.84,92
2002/8/21,10:58:00,4873.65,4873.65,4873.65,4873.65,143
2002/8/21,10:59:00,4869.12,4869.12,4869.12,4869.12,134
2002/8/21,11:00:00,4867.72,4867.72,4867.72,4867.72,193
2002/8/21,11:01:00,4868.13,4868.13,4868.13,4868.13,132
2002/8/21,11:02:00,4865.68,4865.68,4865.68,4865.68,169
2002/8/21,11:03:00,4866.73,4866.73,4866.73,4866.73,116
2002/8/21,11:04:00,4866.34,4866.34,4866.34,4866.34,139
2002/8/21,11:05:00,4868.46,4868.46,4868.46,4868.46,111
2002/8/21,11:06:00,4872.94,4872.94,4872.94,4872.94,118
2002/8/21,11:07:00,4869.44,4869.44,4869.44,4869.44,110
2002/8/21,11:08:00,4875.40,4875.40,4875.40,4875.40,133
2002/8/21,11:09:00,4870.91,4870.91,4870.91,4870.91,69
2002/8/21,11:10:00,4874.73,4874.73,4874.73,4874.73,118
2002/8/21,11:11:00,4874.63,4874.63,4874.63,4874.63,80
2002/8/21,11:12:00,4870.48,4870.48,4870.48,4870.48,115
2002/8/21,11:13:00,4871.66,4871.66,4871.66,4871.66,65
2002/8/21,11:14:00,4875.78,4875.78,4875.78,4875.78,80
2002/8/21,11:15:00,4870.47,4870.47,4870.47,4870.47,74
2002/8/21,11:16:00,4874.82,4874.82,4874.82,4874.82,85
2002/8/21,11:17:00,4873.86,4873.86,4873.86,4873.86,71
2002/8/21,11:18:00,4873.07,4873.07,4873.07,4873.07,89
2002/8/21,11:19:00,4869.88,4869.88,4869.88,4869.88,70
2002/8/21,11:20:00,4873.51,4873.51,4873.51,4873.51,85
2002/8/21,11:21:00,4872.33,4872.33,4872.33,4872.33,61
2002/8/21,11:22:00,4871.18,4871.18,4871.18,4871.18,88
2002/8/21,11:23:00,4870.73,4870.73,4870.73,4870.73,64
2002/8/21,11:24:00,4863.70,4863.70,4863.70,4863.70,112
2002/8/21,11:25:00,4868.93,4868.93,4868.93,4868.93,68
2002/8/21,11:26:00,4863.36,4863.36,4863.36,4863.36,92
2002/8/21,11:27:00,4867.10,4867.10,4867.10,4867.10,84
2002/8/21,11:28:00,4862.74,4862.74,4862.74,4862.74,98
2002/8/21,11:29:00,4867.37,4867.37,4867.37,4867.37,89
2002/8/21,11:30:00,4863.16,4863.16,4863.16,4863.16,122
2002/8/21,11:31:00,4865.18,4865.18,4865.18,4865.18,80
2002/8/21,11:32:00,4865.73,4865.73,4865.73,4865.73,105
2002/8/21,11:33:00,4864.62,4864.62,4864.62,4864.62,62
2002/8/21,11:34:00,4871.21,4871.21,4871.21,4871.21,95
2002/8/21,11:35:00,4867.60,4867.60,4867.60,4867.60,59
2002/8/21,11:36:00,4873.24,4873.24,4873.24,4873.24,107
2002/8/21,11:37:00,4868.15,4868.15,4868.15,4868.15,68
2002/8/21,11:38:00,4870.23,4870.23,4870.23,4870.23,80
2002/8/21,11:39:00,4871.78,4871.78,4871.78,4871.78,94
2002/8/21,11:40:00,4876.19,4876.19,4876.19,4876.19,128
2002/8/21,11:41:00,4874.87,4874.87,4874.87,4874.87,111
2002/8/21,11:42:00,4876.02,4876.02,4876.02,4876.02,117
2002/8/21,11:43:00,4874.91,4874.91,4874.91,4874.91,94
2002/8/21,11:44:00,4871.51,4871.51,4871.51,4871.51,166
2002/8/21,11:45:00,4871.46,4871.46,4871.46,4871.46,86
2002/8/21,11:46:00,4869.70,4869.70,4869.70,4869.70,134
2002/8/21,11:47:00,4869.26,4869.26,4869.26,4869.26,93
2002/8/21,11:48:00,4873.66,4873.66,4873.66,4873.66,128
2002/8/21,11:49:00,4867.10,4867.10,4867.10,4867.10,80
2002/8/21,11:50:00,4874.44,4874.44,4874.44,4874.44,114
2002/8/21,11:51:00,4867.41,4867.41,4867.41,4867.41,60
2002/8/21,11:52:00,4868.44,4868.44,4868.44,4868.44,111
2002/8/21,11:53:00,4873.13,4873.13,4873.13,4873.13,65
2002/8/21,11:54:00,4867.39,4867.39,4867.39,4867.39,78
2002/8/21,11:55:00,4867.32,4867.32,4867.32,4867.32,71
2002/8/21,11:56:00,4864.48,4864.48,4864.48,4864.48,81
2002/8/21,11:57:00,4862.78,4862.78,4862.78,4862.78,91
2002/8/21,11:58:00,4861.41,4861.41,4861.41,4861.41,134
2002/8/21,11:59:00,4861.47,4861.47,4861.47,4861.47,75
2002/8/21,12:00:00,4860.05,4860.05,4860.05,4860.05,132
2002/8/21,12:01:00,4862.31,4862.31,4862.31,4862.31,93
2002/8/21,12:02:00,4860.26,4860.26,4860.26,4860.26,110
2002/8/21,12:03:00,4865.93,4865.93,4865.93,4865.93,82
2002/8/21,12:04:00,4859.27,4859.27,4859.27,4859.27,136
2002/8/21,12:05:00,4859.09,4859.09,4859.09,4859.09,96
2002/8/21,12:06:00,4858.32,4858.32,4858.32,4858.32,75
2002/8/21,12:07:00,4862.96,4862.96,4862.96,4862.96,63
2002/8/21,12:08:00,4858.20,4858.20,4858.20,4858.20,161
2002/8/21,12:09:00,4863.09,4863.09,4863.09,4863.09,98
2002/8/21,12:10:00,4865.54,4865.54,4865.54,4865.54,128
2002/8/21,12:11:00,4858.97,4858.97,4858.97,4858.97,78
2002/8/21,12:12:00,4862.88,4862.88,4862.88,4862.88,132
2002/8/21,12:13:00,4856.03,4856.03,4856.03,4856.03,92
2002/8/21,12:14:00,4857.27,4857.27,4857.27,4857.27,123
2002/8/21,12:15:00,4856.83,4856.83,4856.83,4856.83,70
2002/8/21,12:16:00,4861.73,4861.73,4861.73,4861.73,149
2002/8/21,12:17:00,4856.03,4856.03,4856.03,4856.03,63
2002/8/21,12:18:00,4862.20,4862.20,4862.20,4862.20,116
2002/8/21,12:19:00,4857.98,4857.98,4857.98,4857.98,82
2002/8/21,12:20:00,4859.28,4859.28,4859.28,4859.28,93
2002/8/21,12:21:00,4863.13,4863.13,4863.13,4863.13,88
2002/8/21,12:22:00,4863.86,4863.86,4863.86,4863.86,94
2002/8/21,12:23:00,4863.17,4863.17,4863.17,4863.17,82
2002/8/21,12:24:00,4862.42,4862.42,4862.42,4862.42,108
2002/8/21,12:25:00,4857.14,4857.14,4857.14,4857.14,79
2002/8/21,12:26:00,4864.87,4864.87,4864.87,4864.87,93
2002/8/21,12:27:00,4865.62,4865.62,4865.62,4865.62,76
2002/8/21,12:28:00,4866.34,4866.34,4866.34,4866.34,134
2002/8/21,12:29:00,4866.55,4866.55,4866.55,4866.55,77
2002/8/21,12:30:00,4861.89,4861.89,4861.89,4861.89,113
2002/8/21,12:31:00,4865.80,4865.80,4865.80,4865.80,92
2002/8/21,12:32:00,4860.29,4860.29,4860.29,4860.29,127
2002/8/21,12:33:00,4866.81,4866.81,4866.81,4866.81,74
2002/8/21,12:34:00,4866.68,4866.68,4866.68,4866.68,109
2002/8/21,12:35:00,4867.35,4867.35,4867.35,4867.35,81
2002/8/21,12:36:00,4866.11,4866.11,4866.11,4866.11,112
2002/8/21,12:37:00,4867.87,4867.87,4867.87,4867.87,119
2002/8/21,12:38:00,4868.52,4868.52,4868.52,4868.52,144
2002/8/21,12:39:00,4869.94,4869.94,4869.94,4869.94,129
2002/8/21,12:40:00,4870.64,4870.64,4870.64,4870.64,123
2002/8/21,12:41:00,4872.70,4872.70,4872.70,4872.70,128
2002/8/21,12:42:00,4874.10,4874.10,4874.10,4874.10,197
2002/8/21,12:43:00,4875.48,4875.48,4875.48,4875.48,162
2002/8/21,12:44:00,4877.50,4877.50,4877.50,4877.50,208
2002/8/21,12:45:00,4877.32,4877.32,4877.32,4877.32,121
2002/8/21,12:46:00,4878.03,4878.03,4878.03,4878.03,234
2002/8/21,12:47:00,4875.88,4875.88,4875.88,4875.88,145
2002/8/21,12:48:00,4879.81,4879.81,4879.81,4879.81,230
2002/8/21,12:49:00,4882.46,4882.46,4882.46,4882.46,185
2002/8/21,12:50:00,4881.75,4881.75,4881.75,4881.75,301
2002/8/21,12:51:00,4882.66,4882.66,4882.66,4882.66,153
2002/8/21,12:52:00,4882.55,4882.55,4882.55,4882.55,241
2002/8/21,12:53:00,4876.72,4876.72,4876.72,4876.72,121
2002/8/21,12:54:00,4881.44,4881.44,4881.44,4881.44,201
2002/8/21,12:55:00,4875.53,4875.53,4875.53,4875.53,163
2002/8/21,12:56:00,4879.53,4879.53,4879.53,4879.53,191
2002/8/21,12:57:00,4873.72,4873.72,4873.72,4873.72,125
2002/8/21,12:58:00,4875.61,4875.61,4875.61,4875.61,189
2002/8/21,12:59:00,4875.37,4875.37,4875.37,4875.37,123
2002/8/21,13:00:00,4871.48,4871.48,4871.48,4871.48,132
2002/8/21,13:01:00,4875.95,4875.95,4875.95,4875.95,106
2002/8/21,13:02:00,4875.97,4875.97,4875.97,4875.97,136
2002/8/21,13:03:00,4872.19,4872.19,4872.19,4872.19,104
2002/8/21,13:04:00,4871.78,4871.78,4871.78,4871.78,147
2002/8/21,13:05:00,4877.57,4877.57,4877.57,4877.57,120
2002/8/21,13:06:00,4877.17,4877.17,4877.17,4877.17,158
2002/8/21,13:07:00,4879.75,4879.75,4879.75,4879.75,153
2002/8/21,13:08:00,4880.56,4880.56,4880.56,4880.56,237
2002/8/21,13:09:00,4876.77,4876.77,4876.77,4876.77,140
2002/8/21,13:10:00,4881.24,4881.24,4881.24,4881.24,239
2002/8/21,13:11:00,4884.16,4884.16,4884.16,4884.16,146
2002/8/21,13:12:00,4885.16,4885.16,4885.16,4885.16,240
2002/8/21,13:13:00,4885.21,4885.21,4885.21,4885.21,187
2002/8/21,13:14:00,4882.33,4882.33,4882.33,4882.33,292
2002/8/21,13:15:00,4880.90,4880.90,4880.90,4880.90,250
2002/8/21,13:16:00,4886.00,4886.00,4886.00,4886.00,358
2002/8/21,13:17:00,4887.86,4887.86,4887.86,4887.86,211
2002/8/21,13:18:00,4887.38,4887.38,4887.38,4887.38,340
2002/8/21,13:19:00,4882.52,4882.52,4882.52,4882.52,185
2002/8/21,13:20:00,4883.69,4883.69,4883.69,4883.69,291
2002/8/21,13:21:00,4878.82,4878.82,4878.82,4878.82,225
2002/8/21,13:22:00,4881.71,4881.71,4881.71,4881.71,349
2002/8/21,13:23:00,4878.52,4878.52,4878.52,4878.52,220
2002/8/21,13:24:00,4878.10,4878.10,4878.10,4878.10,466
2002/8/21,13:25:00,4878.04,4878.04,4878.04,4878.04,427
2002/8/21,13:26:00,4878.04,4878.04,4878.04,4878.04,758
2002/8/21,13:27:00,4878.04,4878.04,4878.04,4878.04,0
2002/8/21,13:28:00,4878.04,4878.04,4878.04,4878.04,0
2002/8/21,13:29:00,4878.04,4878.04,4878.04,4878.04,0
2002/8/21,13:30:00,4887.79,4887.79,4887.79,4887.79,2251
2002/8/22,09:00:00,4887.79,4887.79,4887.79,4887.79,0
2002/8/22,09:01:00,4926.22,4926.22,4926.22,4926.22,0
2002/8/22,09:02:00,4929.39,4929.39,4929.39,4929.39,1857
2002/8/22,09:03:00,4931.04,4931.04,4931.04,4931.04,602
2002/8/22,09:04:00,4931.25,4931.25,4931.25,4931.25,810
2002/8/22,09:05:00,4933.76,4933.76,4933.76,4933.76,595
2002/8/22,09:06:00,4927.75,4927.75,4927.75,4927.75,823
2002/8/22,09:07:00,4926.16,4926.16,4926.16,4926.16,627
2002/8/22,09:08:00,4928.90,4928.90,4928.90,4928.90,747
2002/8/22,09:09:00,4918.36,4918.36,4918.36,4918.36,544
2002/8/22,09:10:00,4914.27,4914.27,4914.27,4914.27,615
2002/8/22,09:11:00,4909.53,4909.53,4909.53,4909.53,408
2002/8/22,09:12:00,4909.23,4909.23,4909.23,4909.23,533
2002/8/22,09:13:00,4915.12,4915.12,4915.12,4915.12,433
2002/8/22,09:14:00,4920.14,4920.14,4920.14,4920.14,499
2002/8/22,09:15:00,4924.80,4924.80,4924.80,4924.80,495
2002/8/22,09:16:00,4923.88,4923.88,4923.88,4923.88,592
2002/8/22,09:17:00,4926.42,4926.42,4926.42,4926.42,502
2002/8/22,09:18:00,4930.98,4930.98,4930.98,4930.98,496
2002/8/22,09:19:00,4935.48,4935.48,4935.48,4935.48,508
2002/8/22,09:20:00,4936.40,4936.40,4936.40,4936.40,556
2002/8/22,09:21:00,4940.41,4940.41,4940.41,4940.41,523
2002/8/22,09:22:00,4941.46,4941.46,4941.46,4941.46,555
2002/8/22,09:23:00,4944.44,4944.44,4944.44,4944.44,496
2002/8/22,09:24:00,4939.66,4939.66,4939.66,4939.66,575
2002/8/22,09:25:00,4948.17,4948.17,4948.17,4948.17,443
2002/8/22,09:26:00,4948.84,4948.84,4948.84,4948.84,676
2002/8/22,09:27:00,4949.04,4949.04,4949.04,4949.04,461
2002/8/22,09:28:00,4950.38,4950.38,4950.38,4950.38,575
2002/8/22,09:29:00,4949.26,4949.26,4949.26,4949.26,444
2002/8/22,09:30:00,4949.85,4949.85,4949.85,4949.85,462
2002/8/22,09:31:00,4957.56,4957.56,4957.56,4957.56,324
2002/8/22,09:32:00,4955.71,4955.71,4955.71,4955.71,509
2002/8/22,09:33:00,4952.83,4952.83,4952.83,4952.83,354
2002/8/22,09:34:00,4953.13,4953.13,4953.13,4953.13,436
2002/8/22,09:35:00,4955.33,4955.33,4955.33,4955.33,307
2002/8/22,09:36:00,4958.01,4958.01,4958.01,4958.01,410
2002/8/22,09:37:00,4949.16,4949.16,4949.16,4949.16,305
2002/8/22,09:38:00,4957.07,4957.07,4957.07,4957.07,431
2002/8/22,09:39:00,4951.82,4951.82,4951.82,4951.82,265
2002/8/22,09:40:00,4950.51,4950.51,4950.51,4950.51,366
2002/8/22,09:41:00,4950.34,4950.34,4950.34,4950.34,268
2002/8/22,09:42:00,4947.50,4947.50,4947.50,4947.50,335
2002/8/22,09:43:00,4946.72,4946.72,4946.72,4946.72,237
2002/8/22,09:44:00,4937.37,4937.37,4937.37,4937.37,354
2002/8/22,09:45:00,4941.53,4941.53,4941.53,4941.53,201
2002/8/22,09:46:00,4942.74,4942.74,4942.74,4942.74,317
2002/8/22,09:47:00,4945.20,4945.20,4945.20,4945.20,249
2002/8/22,09:48:00,4942.29,4942.29,4942.29,4942.29,326
2002/8/22,09:49:00,4944.42,4944.42,4944.42,4944.42,211
2002/8/22,09:50:00,4945.96,4945.96,4945.96,4945.96,308
2002/8/22,09:51:00,4943.99,4943.99,4943.99,4943.99,193
2002/8/22,09:52:00,4944.36,4944.36,4944.36,4944.36,279
2002/8/22,09:53:00,4951.56,4951.56,4951.56,4951.56,211
2002/8/22,09:54:00,4953.33,4953.33,4953.33,4953.33,285
2002/8/22,09:55:00,4947.57,4947.57,4947.57,4947.57,211
2002/8/22,09:56:00,4946.36,4946.36,4946.36,4946.36,306
2002/8/22,09:57:00,4954.23,4954.23,4954.23,4954.23,230
2002/8/22,09:58:00,4946.53,4946.53,4946.53,4946.53,317
2002/8/22,09:59:00,4946.05,4946.05,4946.05,4946.05,260
2002/8/22,10:00:00,4949.71,4949.71,4949.71,4949.71,299
2002/8/22,10:01:00,4956.70,4956.70,4956.70,4956.70,271
2002/8/22,10:02:00,4956.75,4956.75,4956.75,4956.75,405
2002/8/22,10:03:00,4954.10,4954.10,4954.10,4954.10,358
2002/8/22,10:04:00,4953.74,4953.74,4953.74,4953.74,539
2002/8/22,10:05:00,4962.89,4962.89,4962.89,4962.89,498
2002/8/22,10:06:00,4965.22,4965.22,4965.22,4965.22,622
2002/8/22,10:07:00,4968.22,4968.22,4968.22,4968.22,477
2002/8/22,10:08:00,4971.85,4971.85,4971.85,4971.85,887
2002/8/22,10:09:00,4977.05,4977.05,4977.05,4977.05,721
2002/8/22,10:10:00,4980.16,4980.16,4980.16,4980.16,951
2002/8/22,10:11:00,4983.82,4983.82,4983.82,4983.82,674
2002/8/22,10:12:00,4985.15,4985.15,4985.15,4985.15,845
2002/8/22,10:13:00,4978.67,4978.67,4978.67,4978.67,554
2002/8/22,10:14:00,4978.92,4978.92,4978.92,4978.92,724
2002/8/22,10:15:00,4972.68,4972.68,4972.68,4972.68,486
2002/8/22,10:16:00,4975.24,4975.24,4975.24,4975.24,580
2002/8/22,10:17:00,4967.84,4967.84,4967.84,4967.84,438
2002/8/22,10:18:00,4974.50,4974.50,4974.50,4974.50,370
2002/8/22,10:19:00,4969.63,4969.63,4969.63,4969.63,250
2002/8/22,10:20:00,4975.72,4975.72,4975.72,4975.72,379
2002/8/22,10:21:00,4972.44,4972.44,4972.44,4972.44,298
2002/8/22,10:22:00,4964.79,4964.79,4964.79,4964.79,360
2002/8/22,10:23:00,4966.40,4966.40,4966.40,4966.40,231
2002/8/22,10:24:00,4971.58,4971.58,4971.58,4971.58,305
2002/8/22,10:25:00,4973.44,4973.44,4973.44,4973.44,265
2002/8/22,10:26:00,4973.82,4973.82,4973.82,4973.82,316
2002/8/22,10:27:00,4974.64,4974.64,4974.64,4974.64,204
2002/8/22,10:28:00,4971.92,4971.92,4971.92,4971.92,357
2002/8/22,10:29:00,4976.65,4976.65,4976.65,4976.65,233
2002/8/22,10:30:00,4974.01,4974.01,4974.01,4974.01,314
2002/8/22,10:31:00,4977.68,4977.68,4977.68,4977.68,205
2002/8/22,10:32:00,4979.52,4979.52,4979.52,4979.52,308
2002/8/22,10:33:00,4981.02,4981.02,4981.02,4981.02,296
2002/8/22,10:34:00,4981.32,4981.32,4981.32,4981.32,435
2002/8/22,10:35:00,4982.01,4982.01,4982.01,4982.01,281
2002/8/22,10:36:00,4984.10,4984.10,4984.10,4984.10,433
2002/8/22,10:37:00,4981.48,4981.48,4981.48,4981.48,265
2002/8/22,10:38:00,4979.82,4979.82,4979.82,4979.82,388
2002/8/22,10:39:00,4978.60,4978.60,4978.60,4978.60,276
2002/8/22,10:40:00,4977.82,4977.82,4977.82,4977.82,327
2002/8/22,10:41:00,4977.87,4977.87,4977.87,4977.87,244
2002/8/22,10:42:00,4976.30,4976.30,4976.30,4976.30,348
2002/8/22,10:43:00,4975.08,4975.08,4975.08,4975.08,209
2002/8/22,10:44:00,4975.92,4975.92,4975.92,4975.92,272
2002/8/22,10:45:00,4972.81,4972.81,4972.81,4972.81,169
2002/8/22,10:46:00,4969.54,4969.54,4969.54,4969.54,264
2002/8/22,10:47:00,4972.61,4972.61,4972.61,4972.61,176
2002/8/22,10:48:00,4965.60,4965.60,4965.60,4965.60,202
2002/8/22,10:49:00,4965.22,4965.22,4965.22,4965.22,170
2002/8/22,10:50:00,4968.97,4968.97,4968.97,4968.97,228
2002/8/22,10:51:00,4971.44,4971.44,4971.44,4971.44,180
2002/8/22,10:52:00,4964.68,4964.68,4964.68,4964.68,319
2002/8/22,10:53:00,4961.75,4961.75,4961.75,4961.75,190
2002/8/22,10:54:00,4964.56,4964.56,4964.56,4964.56,240
2002/8/22,10:55:00,4970.82,4970.82,4970.82,4970.82,175
2002/8/22,10:56:00,4963.44,4963.44,4963.44,4963.44,267
2002/8/22,10:57:00,4969.74,4969.74,4969.74,4969.74,129
2002/8/22,10:58:00,4970.49,4970.49,4970.49,4970.49,226
2002/8/22,10:59:00,4965.96,4965.96,4965.96,4965.96,131
2002/8/22,11:00:00,4971.67,4971.67,4971.67,4971.67,245
2002/8/22,11:01:00,4972.45,4972.45,4972.45,4972.45,172
2002/8/22,11:02:00,4976.61,4976.61,4976.61,4976.61,274
2002/8/22,11:03:00,4974.74,4974.74,4974.74,4974.74,198
2002/8/22,11:04:00,4969.75,4969.75,4969.75,4969.75,266
2002/8/22,11:05:00,4974.03,4974.03,4974.03,4974.03,214
2002/8/22,11:06:00,4973.96,4973.96,4973.96,4973.96,220
2002/8/22,11:07:00,4968.46,4968.46,4968.46,4968.46,254
2002/8/22,11:08:00,4971.96,4971.96,4971.96,4971.96,265
2002/8/22,11:09:00,4967.01,4967.01,4967.01,4967.01,170
2002/8/22,11:10:00,4967.74,4967.74,4967.74,4967.74,212
2002/8/22,11:11:00,4970.65,4970.65,4970.65,4970.65,162
2002/8/22,11:12:00,4969.20,4969.20,4969.20,4969.20,254
2002/8/22,11:13:00,4965.02,4965.02,4965.02,4965.02,129
2002/8/22,11:14:00,4964.30,4964.30,4964.30,4964.30,220
2002/8/22,11:15:00,4962.16,4962.16,4962.16,4962.16,125
2002/8/22,11:16:00,4960.60,4960.60,4960.60,4960.60,273
2002/8/22,11:17:00,4959.84,4959.84,4959.84,4959.84,124
2002/8/22,11:18:00,4958.74,4958.74,4958.74,4958.74,233
2002/8/22,11:19:00,4958.10,4958.10,4958.10,4958.10,156
2002/8/22,11:20:00,4962.03,4962.03,4962.03,4962.03,270
2002/8/22,11:21:00,4959.91,4959.91,4959.91,4959.91,176
2002/8/22,11:22:00,4960.23,4960.23,4960.23,4960.23,215
2002/8/22,11:23:00,4958.49,4958.49,4958.49,4958.49,146
2002/8/22,11:24:00,4958.42,4958.42,4958.42,4958.42,188
2002/8/22,11:25:00,4968.96,4968.96,4968.96,4968.96,203
2002/8/22,11:26:00,4961.17,4961.17,4961.17,4961.17,264
2002/8/22,11:27:00,4967.75,4967.75,4967.75,4967.75,195
2002/8/22,11:28:00,4962.16,4962.16,4962.16,4962.16,228
2002/8/22,11:29:00,4970.10,4970.10,4970.10,4970.10,139
2002/8/22,11:30:00,4967.17,4967.17,4967.17,4967.17,182
2002/8/22,11:31:00,4973.37,4973.37,4973.37,4973.37,176
2002/8/22,11:32:00,4971.19,4971.19,4971.19,4971.19,206
2002/8/22,11:33:00,4970.26,4970.26,4970.26,4970.26,140
2002/8/22,11:34:00,4964.75,4964.75,4964.75,4964.75,186
2002/8/22,11:35:00,4970.22,4970.22,4970.22,4970.22,185
2002/8/22,11:36:00,4971.04,4971.04,4971.04,4971.04,329
2002/8/22,11:37:00,4973.92,4973.92,4973.92,4973.92,283
2002/8/22,11:38:00,4973.25,4973.25,4973.25,4973.25,264
2002/8/22,11:39:00,4978.46,4978.46,4978.46,4978.46,174
2002/8/22,11:40:00,4977.09,4977.09,4977.09,4977.09,355
2002/8/22,11:41:00,4978.07,4978.07,4978.07,4978.07,206
2002/8/22,11:42:00,4976.97,4976.97,4976.97,4976.97,298
2002/8/22,11:43:00,4974.93,4974.93,4974.93,4974.93,260
2002/8/22,11:44:00,4968.91,4968.91,4968.91,4968.91,241
2002/8/22,11:45:00,4973.80,4973.80,4973.80,4973.80,187
2002/8/22,11:46:00,4973.94,4973.94,4973.94,4973.94,184
2002/8/22,11:47:00,4969.36,4969.36,4969.36,4969.36,118
2002/8/22,11:48:00,4974.67,4974.67,4974.67,4974.67,269
2002/8/22,11:49:00,4974.59,4974.59,4974.59,4974.59,179
2002/8/22,11:50:00,4969.86,4969.86,4969.86,4969.86,263
2002/8/22,11:51:00,4976.50,4976.50,4976.50,4976.50,150
2002/8/22,11:52:00,4976.91,4976.91,4976.91,4976.91,280
2002/8/22,11:53:00,4971.22,4971.22,4971.22,4971.22,211
2002/8/22,11:54:00,4976.52,4976.52,4976.52,4976.52,196
2002/8/22,11:55:00,4975.54,4975.54,4975.54,4975.54,137
2002/8/22,11:56:00,4971.58,4971.58,4971.58,4971.58,273
2002/8/22,11:57:00,4974.46,4974.46,4974.46,4974.46,167
2002/8/22,11:58:00,4971.63,4971.63,4971.63,4971.63,233
2002/8/22,11:59:00,4975.51,4975.51,4975.51,4975.51,168
2002/8/22,12:00:00,4976.68,4976.68,4976.68,4976.68,191
2002/8/22,12:01:00,4976.07,4976.07,4976.07,4976.07,137
2002/8/22,12:02:00,4970.03,4970.03,4970.03,4970.03,212
2002/8/22,12:03:00,4976.71,4976.71,4976.71,4976.71,143
2002/8/22,12:04:00,4969.93,4969.93,4969.93,4969.93,171
2002/8/22,12:05:00,4978.57,4978.57,4978.57,4978.57,154
2002/8/22,12:06:00,4978.55,4978.55,4978.55,4978.55,177
2002/8/22,12:07:00,4980.65,4980.65,4980.65,4980.65,144
2002/8/22,12:08:00,4984.56,4984.56,4984.56,4984.56,246
2002/8/22,12:09:00,4985.87,4985.87,4985.87,4985.87,216
2002/8/22,12:10:00,4984.69,4984.69,4984.69,4984.69,283
2002/8/22,12:11:00,4985.85,4985.85,4985.85,4985.85,354
2002/8/22,12:12:00,4987.30,4987.30,4987.30,4987.30,409
2002/8/22,12:13:00,4983.15,4983.15,4983.15,4983.15,375
2002/8/22,12:14:00,4989.13,4989.13,4989.13,4989.13,560
2002/8/22,12:15:00,4987.41,4987.41,4987.41,4987.41,359
2002/8/22,12:16:00,4988.46,4988.46,4988.46,4988.46,436
2002/8/22,12:17:00,4988.02,4988.02,4988.02,4988.02,303
2002/8/22,12:18:00,4986.04,4986.04,4986.04,4986.04,361
2002/8/22,12:19:00,4986.63,4986.63,4986.63,4986.63,241
2002/8/22,12:20:00,4980.68,4980.68,4980.68,4980.68,300
2002/8/22,12:21:00,4982.52,4982.52,4982.52,4982.52,191
2002/8/22,12:22:00,4976.91,4976.91,4976.91,4976.91,300
2002/8/22,12:23:00,4980.64,4980.64,4980.64,4980.64,262
2002/8/22,12:24:00,4980.19,4980.19,4980.19,4980.19,233
2002/8/22,12:25:00,4974.35,4974.35,4974.35,4974.35,166
2002/8/22,12:26:00,4976.47,4976.47,4976.47,4976.47,259
2002/8/22,12:27:00,4976.76,4976.76,4976.76,4976.76,160
2002/8/22,12:28:00,4969.26,4969.26,4969.26,4969.26,210
2002/8/22,12:29:00,4970.62,4970.62,4970.62,4970.62,183
2002/8/22,12:30:00,4966.41,4966.41,4966.41,4966.41,212
2002/8/22,12:31:00,4966.95,4966.95,4966.95,4966.95,170
2002/8/22,12:32:00,4966.78,4966.78,4966.78,4966.78,199
2002/8/22,12:33:00,4964.03,4964.03,4964.03,4964.03,242
2002/8/22,12:34:00,4969.83,4969.83,4969.83,4969.83,218
2002/8/22,12:35:00,4968.86,4968.86,4968.86,4968.86,181
2002/8/22,12:36:00,4964.45,4964.45,4964.45,4964.45,207
2002/8/22,12:37:00,4969.91,4969.91,4969.91,4969.91,132
2002/8/22,12:38:00,4963.39,4963.39,4963.39,4963.39,182
2002/8/22,12:39:00,4967.50,4967.50,4967.50,4967.50,155
2002/8/22,12:40:00,4964.44,4964.44,4964.44,4964.44,201
2002/8/22,12:41:00,4962.98,4962.98,4962.98,4962.98,136
2002/8/22,12:42:00,4962.59,4962.59,4962.59,4962.59,223
2002/8/22,12:43:00,4967.28,4967.28,4967.28,4967.28,148
2002/8/22,12:44:00,4961.68,4961.68,4961.68,4961.68,184
2002/8/22,12:45:00,4961.89,4961.89,4961.89,4961.89,144
2002/8/22,12:46:00,4963.58,4963.58,4963.58,4963.58,236
2002/8/22,12:47:00,4960.93,4960.93,4960.93,4960.93,146
2002/8/22,12:48:00,4962.30,4962.30,4962.30,4962.30,264
2002/8/22,12:49:00,4959.40,4959.40,4959.40,4959.40,263
2002/8/22,12:50:00,4958.28,4958.28,4958.28,4958.28,207
2002/8/22,12:51:00,4957.14,4957.14,4957.14,4957.14,175
2002/8/22,12:52:00,4956.46,4956.46,4956.46,4956.46,242
2002/8/22,12:53:00,4950.22,4950.22,4950.22,4950.22,184
2002/8/22,12:54:00,4953.90,4953.90,4953.90,4953.90,219
2002/8/22,12:55:00,4954.42,4954.42,4954.42,4954.42,161
2002/8/22,12:56:00,4953.34,4953.34,4953.34,4953.34,285
2002/8/22,12:57:00,4955.82,4955.82,4955.82,4955.82,184
2002/8/22,12:58:00,4956.28,4956.28,4956.28,4956.28,298
2002/8/22,12:59:00,4961.83,4961.83,4961.83,4961.83,184
2002/8/22,13:00:00,4959.36,4959.36,4959.36,4959.36,304
2002/8/22,13:01:00,4956.95,4956.95,4956.95,4956.95,211
2002/8/22,13:02:00,4962.00,4962.00,4962.00,4962.00,257
2002/8/22,13:03:00,4958.14,4958.14,4958.14,4958.14,229
2002/8/22,13:04:00,4957.86,4957.86,4957.86,4957.86,247
2002/8/22,13:05:00,4962.91,4962.91,4962.91,4962.91,241
2002/8/22,13:06:00,4957.96,4957.96,4957.96,4957.96,278
2002/8/22,13:07:00,4964.60,4964.60,4964.60,4964.60,237
2002/8/22,13:08:00,4958.31,4958.31,4958.31,4958.31,308
2002/8/22,13:09:00,4958.94,4958.94,4958.94,4958.94,176
2002/8/22,13:10:00,4959.25,4959.25,4959.25,4959.25,267
2002/8/22,13:11:00,4955.75,4955.75,4955.75,4955.75,175
2002/8/22,13:12:00,4960.62,4960.62,4960.62,4960.62,269
2002/8/22,13:13:00,4959.95,4959.95,4959.95,4959.95,192
2002/8/22,13:14:00,4955.15,4955.15,4955.15,4955.15,295
2002/8/22,13:15:00,4954.79,4954.79,4954.79,4954.79,246
2002/8/22,13:16:00,4953.73,4953.73,4953.73,4953.73,312
2002/8/22,13:17:00,4952.13,4952.13,4952.13,4952.13,245
2002/8/22,13:18:00,4958.63,4958.63,4958.63,4958.63,358
2002/8/22,13:19:00,4954.11,4954.11,4954.11,4954.11,274
2002/8/22,13:20:00,4953.56,4953.56,4953.56,4953.56,340
2002/8/22,13:21:00,4951.03,4951.03,4951.03,4951.03,319
2002/8/22,13:22:00,4949.53,4949.53,4949.53,4949.53,437
2002/8/22,13:23:00,4948.23,4948.23,4948.23,4948.23,342
2002/8/22,13:24:00,4948.03,4948.03,4948.03,4948.03,666
2002/8/22,13:25:00,4952.49,4952.49,4952.49,4952.49,460
2002/8/22,13:26:00,4952.49,4952.49,4952.49,4952.49,828
2002/8/22,13:27:00,4952.49,4952.49,4952.49,4952.49,0
2002/8/22,13:28:00,4952.49,4952.49,4952.49,4952.49,0
2002/8/22,13:29:00,4952.49,4952.49,4952.49,4952.49,0
2002/8/22,13:30:00,4956.49,4956.49,4956.49,4956.49,2844
2002/8/23,09:00:00,4956.49,4956.49,4956.49,4956.49,0
2002/8/23,09:01:00,5005.74,5005.74,5005.74,5005.74,0
2002/8/23,09:02:00,5001.86,5001.86,5001.86,5001.86,2738
2002/8/23,09:03:00,5003.62,5003.62,5003.62,5003.62,843
2002/8/23,09:04:00,5002.56,5002.56,5002.56,5002.56,1014
2002/8/23,09:05:00,4998.96,4998.96,4998.96,4998.96,814
2002/8/23,09:06:00,4997.36,4997.36,4997.36,4997.36,934
2002/8/23,09:07:00,4995.60,4995.60,4995.60,4995.60,641
2002/8/23,09:08:00,4993.28,4993.28,4993.28,4993.28,935
2002/8/23,09:09:00,4991.97,4991.97,4991.97,4991.97,661
2002/8/23,09:10:00,4990.57,4990.57,4990.57,4990.57,793
2002/8/23,09:11:00,4989.90,4989.90,4989.90,4989.90,602
2002/8/23,09:12:00,4998.64,4998.64,4998.64,4998.64,820
2002/8/23,09:13:00,4993.06,4993.06,4993.06,4993.06,562
2002/8/23,09:14:00,5004.69,5004.69,5004.69,5004.69,770
2002/8/23,09:15:00,5008.34,5008.34,5008.34,5008.34,581
2002/8/23,09:16:00,5011.57,5011.57,5011.57,5011.57,825
2002/8/23,09:17:00,5017.90,5017.90,5017.90,5017.90,672
2002/8/23,09:18:00,5021.11,5021.11,5021.11,5021.11,892
2002/8/23,09:19:00,5023.73,5023.73,5023.73,5023.73,779
2002/8/23,09:20:00,5022.85,5022.85,5022.85,5022.85,827
2002/8/23,09:21:00,5019.82,5019.82,5019.82,5019.82,590
2002/8/23,09:22:00,5020.49,5020.49,5020.49,5020.49,673
2002/8/23,09:23:00,5013.37,5013.37,5013.37,5013.37,534
2002/8/23,09:24:00,5017.58,5017.58,5017.58,5017.58,713
2002/8/23,09:25:00,5013.68,5013.68,5013.68,5013.68,493
2002/8/23,09:26:00,5005.42,5005.42,5005.42,5005.42,573
2002/8/23,09:27:00,5004.57,5004.57,5004.57,5004.57,365
2002/8/23,09:28:00,5002.47,5002.47,5002.47,5002.47,452
2002/8/23,09:29:00,5003.41,5003.41,5003.41,5003.41,364
2002/8/23,09:30:00,5001.77,5001.77,5001.77,5001.77,464
2002/8/23,09:31:00,5010.71,5010.71,5010.71,5010.71,427
2002/8/23,09:32:00,5002.43,5002.43,5002.43,5002.43,448
2002/8/23,09:33:00,5010.62,5010.62,5010.62,5010.62,353
2002/8/23,09:34:00,5011.63,5011.63,5011.63,5011.63,530
2002/8/23,09:35:00,5014.43,5014.43,5014.43,5014.43,390
2002/8/23,09:36:00,5019.99,5019.99,5019.99,5019.99,797
2002/8/23,09:37:00,5028.01,5028.01,5028.01,5028.01,579
2002/8/23,09:38:00,5026.86,5026.86,5026.86,5026.86,629
2002/8/23,09:39:00,5026.17,5026.17,5026.17,5026.17,531
2002/8/23,09:40:00,5030.24,5030.24,5030.24,5030.24,600
2002/8/23,09:41:00,5025.35,5025.35,5025.35,5025.35,368
2002/8/23,09:42:00,5024.58,5024.58,5024.58,5024.58,627
2002/8/23,09:43:00,5022.11,5022.11,5022.11,5022.11,447
2002/8/23,09:44:00,5027.19,5027.19,5027.19,5027.19,476
2002/8/23,09:45:00,5023.24,5023.24,5023.24,5023.24,346
2002/8/23,09:46:00,5024.65,5024.65,5024.65,5024.65,470
2002/8/23,09:47:00,5027.37,5027.37,5027.37,5027.37,288
2002/8/23,09:48:00,5023.52,5023.52,5023.52,5023.52,376
2002/8/23,09:49:00,5022.70,5022.70,5022.70,5022.70,233
2002/8/23,09:50:00,5027.51,5027.51,5027.51,5027.51,330
2002/8/23,09:51:00,5025.77,5025.77,5025.77,5025.77,218
2002/8/23,09:52:00,5024.81,5024.81,5024.81,5024.81,293
2002/8/23,09:53:00,5022.74,5022.74,5022.74,5022.74,240
2002/8/23,09:54:00,5022.46,5022.46,5022.46,5022.46,334
2002/8/23,09:55:00,5022.64,5022.64,5022.64,5022.64,223
2002/8/23,09:56:00,5016.89,5016.89,5016.89,5016.89,344
2002/8/23,09:57:00,5021.71,5021.71,5021.71,5021.71,250
2002/8/23,09:58:00,5020.23,5020.23,5020.23,5020.23,307
2002/8/23,09:59:00,5015.73,5015.73,5015.73,5015.73,230
2002/8/23,10:00:00,5015.00,5015.00,5015.00,5015.00,356
2002/8/23,10:01:00,5014.49,5014.49,5014.49,5014.49,281
2002/8/23,10:02:00,5017.22,5017.22,5017.22,5017.22,332
2002/8/23,10:03:00,5013.06,5013.06,5013.06,5013.06,252
2002/8/23,10:04:00,5012.60,5012.60,5012.60,5012.60,338
2002/8/23,10:05:00,5010.83,5010.83,5010.83,5010.83,194
2002/8/23,10:06:00,5016.37,5016.37,5016.37,5016.37,281
2002/8/23,10:07:00,5013.47,5013.47,5013.47,5013.47,191
2002/8/23,10:08:00,5018.26,5018.26,5018.26,5018.26,291
2002/8/23,10:09:00,5013.62,5013.62,5013.62,5013.62,202
2002/8/23,10:10:00,5018.30,5018.30,5018.30,5018.30,295
2002/8/23,10:11:00,5018.16,5018.16,5018.16,5018.16,210
2002/8/23,10:12:00,5013.16,5013.16,5013.16,5013.16,307
2002/8/23,10:13:00,5011.23,5011.23,5011.23,5011.23,176
2002/8/23,10:14:00,5012.18,5012.18,5012.18,5012.18,333
2002/8/23,10:15:00,5010.13,5010.13,5010.13,5010.13,223
2002/8/23,10:16:00,5015.54,5015.54,5015.54,5015.54,278
2002/8/23,10:17:00,5011.56,5011.56,5011.56,5011.56,197
2002/8/23,10:18:00,5016.14,5016.14,5016.14,5016.14,378
2002/8/23,10:19:00,5009.79,5009.79,5009.79,5009.79,272
2002/8/23,10:20:00,5016.35,5016.35,5016.35,5016.35,261
2002/8/23,10:21:00,5008.10,5008.10,5008.10,5008.10,239
2002/8/23,10:22:00,5013.45,5013.45,5013.45,5013.45,249
2002/8/23,10:23:00,5010.84,5010.84,5010.84,5010.84,207
2002/8/23,10:24:00,5010.03,5010.03,5010.03,5010.03,262
2002/8/23,10:25:00,5010.48,5010.48,5010.48,5010.48,195
2002/8/23,10:26:00,5006.65,5006.65,5006.65,5006.65,255
2002/8/23,10:27:00,5014.34,5014.34,5014.34,5014.34,149
2002/8/23,10:28:00,5006.64,5006.64,5006.64,5006.64,234
2002/8/23,10:29:00,5011.41,5011.41,5011.41,5011.41,169
2002/8/23,10:30:00,5011.21,5011.21,5011.21,5011.21,200
2002/8/23,10:31:00,5011.89,5011.89,5011.89,5011.89,160
2002/8/23,10:32:00,5006.84,5006.84,5006.84,5006.84,202
2002/8/23,10:33:00,5007.69,5007.69,5007.69,5007.69,125
2002/8/23,10:34:00,5011.39,5011.39,5011.39,5011.39,154
2002/8/23,10:35:00,5013.15,5013.15,5013.15,5013.15,147
2002/8/23,10:36:00,5017.99,5017.99,5017.99,5017.99,265
2002/8/23,10:37:00,5018.00,5018.00,5018.00,5018.00,223
2002/8/23,10:38:00,5020.71,5020.71,5020.71,5020.71,338
2002/8/23,10:39:00,5024.94,5024.94,5024.94,5024.94,435
2002/8/23,10:40:00,5023.90,5023.90,5023.90,5023.90,415
2002/8/23,10:41:00,5026.06,5026.06,5026.06,5026.06,350
2002/8/23,10:42:00,5024.93,5024.93,5024.93,5024.93,328
2002/8/23,10:43:00,5024.41,5024.41,5024.41,5024.41,244
2002/8/23,10:44:00,5022.23,5022.23,5022.23,5022.23,275
2002/8/23,10:45:00,5026.89,5026.89,5026.89,5026.89,235
2002/8/23,10:46:00,5021.69,5021.69,5021.69,5021.69,310
2002/8/23,10:47:00,5025.92,5025.92,5025.92,5025.92,238
2002/8/23,10:48:00,5022.04,5022.04,5022.04,5022.04,270
2002/8/23,10:49:00,5022.13,5022.13,5022.13,5022.13,226
2002/8/23,10:50:00,5021.59,5021.59,5021.59,5021.59,268
2002/8/23,10:51:00,5021.74,5021.74,5021.74,5021.74,208
2002/8/23,10:52:00,5025.49,5025.49,5025.49,5025.49,263
2002/8/23,10:53:00,5020.30,5020.30,5020.30,5020.30,172
2002/8/23,10:54:00,5021.22,5021.22,5021.22,5021.22,243
2002/8/23,10:55:00,5025.25,5025.25,5025.25,5025.25,195
2002/8/23,10:56:00,5019.64,5019.64,5019.64,5019.64,228
2002/8/23,10:57:00,5019.29,5019.29,5019.29,5019.29,148
2002/8/23,10:58:00,5016.89,5016.89,5016.89,5016.89,237
2002/8/23,10:59:00,5015.66,5015.66,5015.66,5015.66,168
2002/8/23,11:00:00,5016.02,5016.02,5016.02,5016.02,168
2002/8/23,11:01:00,5015.15,5015.15,5015.15,5015.15,123
2002/8/23,11:02:00,5014.93,5014.93,5014.93,5014.93,194
2002/8/23,11:03:00,5015.37,5015.37,5015.37,5015.37,131
2002/8/23,11:04:00,5013.59,5013.59,5013.59,5013.59,193
2002/8/23,11:05:00,5013.24,5013.24,5013.24,5013.24,149
2002/8/23,11:06:00,5011.41,5011.41,5011.41,5011.41,256
2002/8/23,11:07:00,5009.99,5009.99,5009.99,5009.99,224
2002/8/23,11:08:00,5009.73,5009.73,5009.73,5009.73,240
2002/8/23,11:09:00,5006.95,5006.95,5006.95,5006.95,238
2002/8/23,11:10:00,5007.30,5007.30,5007.30,5007.30,295
2002/8/23,11:11:00,5000.14,5000.14,5000.14,5000.14,182
2002/8/23,11:12:00,5005.72,5005.72,5005.72,5005.72,196
2002/8/23,11:13:00,5004.90,5004.90,5004.90,5004.90,198
2002/8/23,11:14:00,5004.79,5004.79,5004.79,5004.79,307
2002/8/23,11:15:00,5005.21,5005.21,5005.21,5005.21,148
2002/8/23,11:16:00,4998.55,4998.55,4998.55,4998.55,181
2002/8/23,11:17:00,5003.78,5003.78,5003.78,5003.78,137
2002/8/23,11:18:00,5003.77,5003.77,5003.77,5003.77,206
2002/8/23,11:19:00,4998.67,4998.67,4998.67,4998.67,145
2002/8/23,11:20:00,5002.67,5002.67,5002.67,5002.67,176
2002/8/23,11:21:00,5001.74,5001.74,5001.74,5001.74,156
2002/8/23,11:22:00,5001.89,5001.89,5001.89,5001.89,208
2002/8/23,11:23:00,5002.77,5002.77,5002.77,5002.77,103
2002/8/23,11:24:00,5003.24,5003.24,5003.24,5003.24,151
2002/8/23,11:25:00,5003.71,5003.71,5003.71,5003.71,90
2002/8/23,11:26:00,5003.59,5003.59,5003.59,5003.59,222
2002/8/23,11:27:00,5001.68,5001.68,5001.68,5001.68,125
2002/8/23,11:28:00,5004.63,5004.63,5004.63,5004.63,182
2002/8/23,11:29:00,5004.68,5004.68,5004.68,5004.68,88
2002/8/23,11:30:00,5004.14,5004.14,5004.14,5004.14,169
2002/8/23,11:31:00,5003.59,5003.59,5003.59,5003.59,111
2002/8/23,11:32:00,5004.16,5004.16,5004.16,5004.16,143
2002/8/23,11:33:00,5002.15,5002.15,5002.15,5002.15,139
2002/8/23,11:34:00,5001.56,5001.56,5001.56,5001.56,172
2002/8/23,11:35:00,5002.90,5002.90,5002.90,5002.90,112
2002/8/23,11:36:00,5002.06,5002.06,5002.06,5002.06,147
2002/8/23,11:37:00,5001.39,5001.39,5001.39,5001.39,111
2002/8/23,11:38:00,5001.75,5001.75,5001.75,5001.75,122
2002/8/23,11:39:00,4999.21,4999.21,4999.21,4999.21,108
2002/8/23,11:40:00,4999.97,4999.97,4999.97,4999.97,151
2002/8/23,11:41:00,4995.73,4995.73,4995.73,4995.73,115
2002/8/23,11:42:00,5000.98,5000.98,5000.98,5000.98,187
2002/8/23,11:43:00,5000.21,5000.21,5000.21,5000.21,112
2002/8/23,11:44:00,5000.56,5000.56,5000.56,5000.56,168
2002/8/23,11:45:00,4992.65,4992.65,4992.65,4992.65,125
2002/8/23,11:46:00,4999.04,4999.04,4999.04,4999.04,167
2002/8/23,11:47:00,4994.42,4994.42,4994.42,4994.42,126
2002/8/23,11:48:00,4998.97,4998.97,4998.97,4998.97,183
2002/8/23,11:49:00,4999.48,4999.48,4999.48,4999.48,121
2002/8/23,11:50:00,4999.72,4999.72,4999.72,4999.72,131
2002/8/23,11:51:00,4994.51,4994.51,4994.51,4994.51,125
2002/8/23,11:52:00,5000.36,5000.36,5000.36,5000.36,116
2002/8/23,11:53:00,4995.55,4995.55,4995.55,4995.55,126
2002/8/23,11:54:00,4993.85,4993.85,4993.85,4993.85,158
2002/8/23,11:55:00,4991.93,4991.93,4991.93,4991.93,121
2002/8/23,11:56:00,5000.39,5000.39,5000.39,5000.39,145
2002/8/23,11:57:00,4997.18,4997.18,4997.18,4997.18,128
2002/8/23,11:58:00,4995.69,4995.69,4995.69,4995.69,246
2002/8/23,11:59:00,4997.42,4997.42,4997.42,4997.42,108
2002/8/23,12:00:00,4996.12,4996.12,4996.12,4996.12,155
2002/8/23,12:01:00,4995.13,4995.13,4995.13,4995.13,142
2002/8/23,12:02:00,4994.41,4994.41,4994.41,4994.41,209
2002/8/23,12:03:00,4998.45,4998.45,4998.45,4998.45,119
2002/8/23,12:04:00,4996.35,4996.35,4996.35,4996.35,171
2002/8/23,12:05:00,4994.82,4994.82,4994.82,4994.82,106
2002/8/23,12:06:00,4995.28,4995.28,4995.28,4995.28,132
2002/8/23,12:07:00,4993.50,4993.50,4993.50,4993.50,122
2002/8/23,12:08:00,4993.72,4993.72,4993.72,4993.72,147
2002/8/23,12:09:00,4990.99,4990.99,4990.99,4990.99,96
2002/8/23,12:10:00,4990.64,4990.64,4990.64,4990.64,171
2002/8/23,12:11:00,4991.05,4991.05,4991.05,4991.05,140
2002/8/23,12:12:00,4990.57,4990.57,4990.57,4990.57,153
2002/8/23,12:13:00,4991.02,4991.02,4991.02,4991.02,157
2002/8/23,12:14:00,4985.97,4985.97,4985.97,4985.97,256
2002/8/23,12:15:00,4989.90,4989.90,4989.90,4989.90,136
2002/8/23,12:16:00,4984.06,4984.06,4984.06,4984.06,234
2002/8/23,12:17:00,4983.71,4983.71,4983.71,4983.71,193
2002/8/23,12:18:00,4983.21,4983.21,4983.21,4983.21,240
2002/8/23,12:19:00,4986.56,4986.56,4986.56,4986.56,180
2002/8/23,12:20:00,4985.71,4985.71,4985.71,4985.71,286
2002/8/23,12:21:00,4985.05,4985.05,4985.05,4985.05,266
2002/8/23,12:22:00,4980.46,4980.46,4980.46,4980.46,217
2002/8/23,12:23:00,4985.60,4985.60,4985.60,4985.60,186
2002/8/23,12:24:00,4986.65,4986.65,4986.65,4986.65,166
2002/8/23,12:25:00,4988.33,4988.33,4988.33,4988.33,198
2002/8/23,12:26:00,4987.65,4987.65,4987.65,4987.65,189
2002/8/23,12:27:00,4983.16,4983.16,4983.16,4983.16,137
2002/8/23,12:28:00,4989.58,4989.58,4989.58,4989.58,182
2002/8/23,12:29:00,4984.54,4984.54,4984.54,4984.54,118
2002/8/23,12:30:00,4989.33,4989.33,4989.33,4989.33,172
2002/8/23,12:31:00,4989.17,4989.17,4989.17,4989.17,100
2002/8/23,12:32:00,4989.30,4989.30,4989.30,4989.30,123
2002/8/23,12:33:00,4986.05,4986.05,4986.05,4986.05,134
2002/8/23,12:34:00,4990.55,4990.55,4990.55,4990.55,162
2002/8/23,12:35:00,4988.18,4988.18,4988.18,4988.18,116
2002/8/23,12:36:00,4989.51,4989.51,4989.51,4989.51,163
2002/8/23,12:37:00,4991.49,4991.49,4991.49,4991.49,117
2002/8/23,12:38:00,4992.95,4992.95,4992.95,4992.95,244
2002/8/23,12:39:00,4991.40,4991.40,4991.40,4991.40,130
2002/8/23,12:40:00,4991.60,4991.60,4991.60,4991.60,176
2002/8/23,12:41:00,4992.25,4992.25,4992.25,4992.25,103
2002/8/23,12:42:00,4992.16,4992.16,4992.16,4992.16,158
2002/8/23,12:43:00,4993.70,4993.70,4993.70,4993.70,103
2002/8/23,12:44:00,4992.34,4992.34,4992.34,4992.34,135
2002/8/23,12:45:00,4993.95,4993.95,4993.95,4993.95,90
2002/8/23,12:46:00,4994.38,4994.38,4994.38,4994.38,175
2002/8/23,12:47:00,4995.15,4995.15,4995.15,4995.15,122
2002/8/23,12:48:00,4994.48,4994.48,4994.48,4994.48,159
2002/8/23,12:49:00,4996.32,4996.32,4996.32,4996.32,113
2002/8/23,12:50:00,4995.80,4995.80,4995.80,4995.80,175
2002/8/23,12:51:00,4996.12,4996.12,4996.12,4996.12,129
2002/8/23,12:52:00,4994.61,4994.61,4994.61,4994.61,192
2002/8/23,12:53:00,4993.96,4993.96,4993.96,4993.96,111
2002/8/23,12:54:00,4993.82,4993.82,4993.82,4993.82,157
2002/8/23,12:55:00,4993.92,4993.92,4993.92,4993.92,114
2002/8/23,12:56:00,4993.12,4993.12,4993.12,4993.12,199
2002/8/23,12:57:00,4991.29,4991.29,4991.29,4991.29,109
2002/8/23,12:58:00,4992.63,4992.63,4992.63,4992.63,188
2002/8/23,12:59:00,4985.84,4985.84,4985.84,4985.84,134
2002/8/23,13:00:00,4985.59,4985.59,4985.59,4985.59,180
2002/8/23,13:01:00,4989.47,4989.47,4989.47,4989.47,136
2002/8/23,13:02:00,4982.24,4982.24,4982.24,4982.24,223
2002/8/23,13:03:00,4984.15,4984.15,4984.15,4984.15,171
2002/8/23,13:04:00,4977.25,4977.25,4977.25,4977.25,243
2002/8/23,13:05:00,4980.67,4980.67,4980.67,4980.67,200
2002/8/23,13:06:00,4979.60,4979.60,4979.60,4979.60,336
2002/8/23,13:07:00,4972.79,4972.79,4972.79,4972.79,232
2002/8/23,13:08:00,4975.79,4975.79,4975.79,4975.79,346
2002/8/23,13:09:00,4970.30,4970.30,4970.30,4970.30,255
2002/8/23,13:10:00,4970.73,4970.73,4970.73,4970.73,376
2002/8/23,13:11:00,4969.47,4969.47,4969.47,4969.47,275
2002/8/23,13:12:00,4966.03,4966.03,4966.03,4966.03,436
2002/8/23,13:13:00,4966.06,4966.06,4966.06,4966.06,385
2002/8/23,13:14:00,4964.82,4964.82,4964.82,4964.82,430
2002/8/23,13:15:00,4964.81,4964.81,4964.81,4964.81,383
2002/8/23,13:16:00,4969.58,4969.58,4969.58,4969.58,446
2002/8/23,13:17:00,4965.43,4965.43,4965.43,4965.43,364
2002/8/23,13:18:00,4966.63,4966.63,4966.63,4966.63,360
2002/8/23,13:19:00,4972.83,4972.83,4972.83,4972.83,253
2002/8/23,13:20:00,4973.79,4973.79,4973.79,4973.79,372
2002/8/23,13:21:00,4975.46,4975.46,4975.46,4975.46,251
2002/8/23,13:22:00,4977.14,4977.14,4977.14,4977.14,322
2002/8/23,13:23:00,4972.26,4972.26,4972.26,4972.26,287
2002/8/23,13:24:00,4974.95,4974.95,4974.95,4974.95,493
2002/8/23,13:25:00,4968.66,4968.66,4968.66,4968.66,365
2002/8/23,13:26:00,4968.66,4968.66,4968.66,4968.66,756
2002/8/23,13:27:00,4968.66,4968.66,4968.66,4968.66,0
2002/8/23,13:28:00,4968.66,4968.66,4968.66,4968.66,0
2002/8/23,13:29:00,4968.66,4968.66,4968.66,4968.66,0
2002/8/23,13:30:00,4968.85,4968.85,4968.85,4968.85,2923
2002/8/26,09:00:00,4968.85,4968.85,4968.85,4968.85,0
2002/8/26,09:01:00,4933.85,4933.85,4933.85,4933.85,0
2002/8/26,09:02:00,4926.64,4926.64,4926.64,4926.64,1727
2002/8/26,09:03:00,4921.46,4921.46,4921.46,4921.46,391
2002/8/26,09:04:00,4920.10,4920.10,4920.10,4920.10,551
2002/8/26,09:05:00,4921.49,4921.49,4921.49,4921.49,379
2002/8/26,09:06:00,4924.39,4924.39,4924.39,4924.39,535
2002/8/26,09:07:00,4929.22,4929.22,4929.22,4929.22,339
2002/8/26,09:08:00,4938.60,4938.60,4938.60,4938.60,493
2002/8/26,09:09:00,4943.28,4943.28,4943.28,4943.28,358
2002/8/26,09:10:00,4949.43,4949.43,4949.43,4949.43,557
2002/8/26,09:11:00,4944.69,4944.69,4944.69,4944.69,360
2002/8/26,09:12:00,4942.50,4942.50,4942.50,4942.50,585
2002/8/26,09:13:00,4934.85,4934.85,4934.85,4934.85,417
2002/8/26,09:14:00,4938.97,4938.97,4938.97,4938.97,491
2002/8/26,09:15:00,4931.10,4931.10,4931.10,4931.10,284
2002/8/26,09:16:00,4934.28,4934.28,4934.28,4934.28,431
2002/8/26,09:17:00,4934.90,4934.90,4934.90,4934.90,275
2002/8/26,09:18:00,4934.84,4934.84,4934.84,4934.84,314
2002/8/26,09:19:00,4934.92,4934.92,4934.92,4934.92,230
2002/8/26,09:20:00,4935.28,4935.28,4935.28,4935.28,284
2002/8/26,09:21:00,4932.42,4932.42,4932.42,4932.42,223
2002/8/26,09:22:00,4937.45,4937.45,4937.45,4937.45,345
2002/8/26,09:23:00,4938.30,4938.30,4938.30,4938.30,205
2002/8/26,09:24:00,4939.63,4939.63,4939.63,4939.63,294
2002/8/26,09:25:00,4942.06,4942.06,4942.06,4942.06,267
2002/8/26,09:26:00,4944.54,4944.54,4944.54,4944.54,260
2002/8/26,09:27:00,4944.66,4944.66,4944.66,4944.66,213
2002/8/26,09:28:00,4939.82,4939.82,4939.82,4939.82,305
2002/8/26,09:29:00,4944.75,4944.75,4944.75,4944.75,169
2002/8/26,09:30:00,4944.03,4944.03,4944.03,4944.03,249
2002/8/26,09:31:00,4936.57,4936.57,4936.57,4936.57,180
2002/8/26,09:32:00,4941.91,4941.91,4941.91,4941.91,259
2002/8/26,09:33:00,4938.05,4938.05,4938.05,4938.05,183
2002/8/26,09:34:00,4942.50,4942.50,4942.50,4942.50,201
2002/8/26,09:35:00,4935.19,4935.19,4935.19,4935.19,171
2002/8/26,09:36:00,4933.16,4933.16,4933.16,4933.16,214
2002/8/26,09:37:00,4925.95,4925.95,4925.95,4925.95,180
2002/8/26,09:38:00,4926.06,4926.06,4926.06,4926.06,243
2002/8/26,09:39:00,4923.70,4923.70,4923.70,4923.70,181
2002/8/26,09:40:00,4920.96,4920.96,4920.96,4920.96,242
2002/8/26,09:41:00,4921.42,4921.42,4921.42,4921.42,231
2002/8/26,09:42:00,4926.10,4926.10,4926.10,4926.10,230
2002/8/26,09:43:00,4926.47,4926.47,4926.47,4926.47,157
2002/8/26,09:44:00,4924.53,4924.53,4924.53,4924.53,201
2002/8/26,09:45:00,4918.96,4918.96,4918.96,4918.96,179
2002/8/26,09:46:00,4918.36,4918.36,4918.36,4918.36,287
2002/8/26,09:47:00,4913.18,4913.18,4913.18,4913.18,252
2002/8/26,09:48:00,4911.15,4911.15,4911.15,4911.15,298
2002/8/26,09:49:00,4909.69,4909.69,4909.69,4909.69,242
2002/8/26,09:50:00,4908.10,4908.10,4908.10,4908.10,437
2002/8/26,09:51:00,4905.99,4905.99,4905.99,4905.99,282
2002/8/26,09:52:00,4905.97,4905.97,4905.97,4905.97,387
2002/8/26,09:53:00,4903.46,4903.46,4903.46,4903.46,272
2002/8/26,09:54:00,4902.66,4902.66,4902.66,4902.66,498
2002/8/26,09:55:00,4899.59,4899.59,4899.59,4899.59,364
2002/8/26,09:56:00,4899.50,4899.50,4899.50,4899.50,380
2002/8/26,09:57:00,4899.97,4899.97,4899.97,4899.97,258
2002/8/26,09:58:00,4901.20,4901.20,4901.20,4901.20,258
2002/8/26,09:59:00,4903.55,4903.55,4903.55,4903.55,199
2002/8/26,10:00:00,4903.47,4903.47,4903.47,4903.47,255
2002/8/26,10:01:00,4905.62,4905.62,4905.62,4905.62,219
2002/8/26,10:02:00,4906.39,4906.39,4906.39,4906.39,243
2002/8/26,10:03:00,4907.08,4907.08,4907.08,4907.08,185
2002/8/26,10:04:00,4908.70,4908.70,4908.70,4908.70,306
2002/8/26,10:05:00,4910.99,4910.99,4910.99,4910.99,174
2002/8/26,10:06:00,4910.86,4910.86,4910.86,4910.86,197
2002/8/26,10:07:00,4914.94,4914.94,4914.94,4914.94,137
2002/8/26,10:08:00,4914.44,4914.44,4914.44,4914.44,182
2002/8/26,10:09:00,4913.70,4913.70,4913.70,4913.70,116
2002/8/26,10:10:00,4920.21,4920.21,4920.21,4920.21,141
2002/8/26,10:11:00,4913.83,4913.83,4913.83,4913.83,110
2002/8/26,10:12:00,4919.89,4919.89,4919.89,4919.89,163
2002/8/26,10:13:00,4915.79,4915.79,4915.79,4915.79,78
2002/8/26,10:14:00,4919.54,4919.54,4919.54,4919.54,136
2002/8/26,10:15:00,4913.73,4913.73,4913.73,4913.73,84
2002/8/26,10:16:00,4915.18,4915.18,4915.18,4915.18,152
2002/8/26,10:17:00,4917.88,4917.88,4917.88,4917.88,85
2002/8/26,10:18:00,4918.33,4918.33,4918.33,4918.33,122
2002/8/26,10:19:00,4918.84,4918.84,4918.84,4918.84,85
2002/8/26,10:20:00,4914.92,4914.92,4914.92,4914.92,132
2002/8/26,10:21:00,4916.41,4916.41,4916.41,4916.41,71
2002/8/26,10:22:00,4917.51,4917.51,4917.51,4917.51,150
2002/8/26,10:23:00,4917.08,4917.08,4917.08,4917.08,88
2002/8/26,10:24:00,4918.04,4918.04,4918.04,4918.04,108
2002/8/26,10:25:00,4924.14,4924.14,4924.14,4924.14,84
2002/8/26,10:26:00,4918.75,4918.75,4918.75,4918.75,141
2002/8/26,10:27:00,4919.69,4919.69,4919.69,4919.69,93
2002/8/26,10:28:00,4918.87,4918.87,4918.87,4918.87,166
2002/8/26,10:29:00,4918.73,4918.73,4918.73,4918.73,113
2002/8/26,10:30:00,4925.38,4925.38,4925.38,4925.38,155
2002/8/26,10:31:00,4925.53,4925.53,4925.53,4925.53,96
2002/8/26,10:32:00,4924.08,4924.08,4924.08,4924.08,125
2002/8/26,10:33:00,4926.64,4926.64,4926.64,4926.64,94
2002/8/26,10:34:00,4925.35,4925.35,4925.35,4925.35,162
2002/8/26,10:35:00,4921.22,4921.22,4921.22,4921.22,84
2002/8/26,10:36:00,4926.22,4926.22,4926.22,4926.22,122
2002/8/26,10:37:00,4925.33,4925.33,4925.33,4925.33,110
2002/8/26,10:38:00,4919.83,4919.83,4919.83,4919.83,147
2002/8/26,10:39:00,4924.80,4924.80,4924.80,4924.80,95
2002/8/26,10:40:00,4918.15,4918.15,4918.15,4918.15,148
2002/8/26,10:41:00,4923.50,4923.50,4923.50,4923.50,146
2002/8/26,10:42:00,4918.48,4918.48,4918.48,4918.48,171
2002/8/26,10:43:00,4923.08,4923.08,4923.08,4923.08,82
2002/8/26,10:44:00,4917.64,4917.64,4917.64,4917.64,147
2002/8/26,10:45:00,4916.65,4916.65,4916.65,4916.65,93
2002/8/26,10:46:00,4917.25,4917.25,4917.25,4917.25,164
2002/8/26,10:47:00,4915.36,4915.36,4915.36,4915.36,107
2002/8/26,10:48:00,4914.60,4914.60,4914.60,4914.60,177
2002/8/26,10:49:00,4912.81,4912.81,4912.81,4912.81,126
2002/8/26,10:50:00,4907.51,4907.51,4907.51,4907.51,157
2002/8/26,10:51:00,4906.32,4906.32,4906.32,4906.32,153
2002/8/26,10:52:00,4908.35,4908.35,4908.35,4908.35,252
2002/8/26,10:53:00,4907.97,4907.97,4907.97,4907.97,121
2002/8/26,10:54:00,4908.70,4908.70,4908.70,4908.70,127
2002/8/26,10:55:00,4907.54,4907.54,4907.54,4907.54,135
2002/8/26,10:56:00,4910.60,4910.60,4910.60,4910.60,123
2002/8/26,10:57:00,4909.19,4909.19,4909.19,4909.19,111
2002/8/26,10:58:00,4907.26,4907.26,4907.26,4907.26,100
2002/8/26,10:59:00,4907.49,4907.49,4907.49,4907.49,82
2002/8/26,11:00:00,4909.32,4909.32,4909.32,4909.32,114
2002/8/26,11:01:00,4909.38,4909.38,4909.38,4909.38,65
2002/8/26,11:02:00,4909.01,4909.01,4909.01,4909.01,106
2002/8/26,11:03:00,4908.07,4908.07,4908.07,4908.07,64
2002/8/26,11:04:00,4906.43,4906.43,4906.43,4906.43,90
2002/8/26,11:05:00,4905.65,4905.65,4905.65,4905.65,68
2002/8/26,11:06:00,4906.14,4906.14,4906.14,4906.14,89
2002/8/26,11:07:00,4908.04,4908.04,4908.04,4908.04,75
2002/8/26,11:08:00,4907.76,4907.76,4907.76,4907.76,104
2002/8/26,11:09:00,4905.91,4905.91,4905.91,4905.91,86
2002/8/26,11:10:00,4907.18,4907.18,4907.18,4907.18,132
2002/8/26,11:11:00,4905.10,4905.10,4905.10,4905.10,66
2002/8/26,11:12:00,4905.29,4905.29,4905.29,4905.29,107
2002/8/26,11:13:00,4903.87,4903.87,4903.87,4903.87,68
2002/8/26,11:14:00,4902.96,4902.96,4902.96,4902.96,122
2002/8/26,11:15:00,4903.43,4903.43,4903.43,4903.43,119
2002/8/26,11:16:00,4901.98,4901.98,4901.98,4901.98,157
2002/8/26,11:17:00,4902.03,4902.03,4902.03,4902.03,87
2002/8/26,11:18:00,4899.85,4899.85,4899.85,4899.85,136
2002/8/26,11:19:00,4901.40,4901.40,4901.40,4901.40,79
2002/8/26,11:20:00,4900.64,4900.64,4900.64,4900.64,112
2002/8/26,11:21:00,4902.61,4902.61,4902.61,4902.61,112
2002/8/26,11:22:00,4902.66,4902.66,4902.66,4902.66,123
2002/8/26,11:23:00,4903.53,4903.53,4903.53,4903.53,88
2002/8/26,11:24:00,4902.88,4902.88,4902.88,4902.88,86
2002/8/26,11:25:00,4902.92,4902.92,4902.92,4902.92,64
2002/8/26,11:26:00,4900.08,4900.08,4900.08,4900.08,88
2002/8/26,11:27:00,4904.86,4904.86,4904.86,4904.86,64
2002/8/26,11:28:00,4904.34,4904.34,4904.34,4904.34,79
2002/8/26,11:29:00,4905.91,4905.91,4905.91,4905.91,79
2002/8/26,11:30:00,4906.24,4906.24,4906.24,4906.24,108
2002/8/26,11:31:00,4907.97,4907.97,4907.97,4907.97,87
2002/8/26,11:32:00,4902.05,4902.05,4902.05,4902.05,130
2002/8/26,11:33:00,4907.75,4907.75,4907.75,4907.75,100
2002/8/26,11:34:00,4909.14,4909.14,4909.14,4909.14,98
2002/8/26,11:35:00,4909.29,4909.29,4909.29,4909.29,59
2002/8/26,11:36:00,4909.21,4909.21,4909.21,4909.21,118
2002/8/26,11:37:00,4909.24,4909.24,4909.24,4909.24,85
2002/8/26,11:38:00,4909.21,4909.21,4909.21,4909.21,136
2002/8/26,11:39:00,4911.96,4911.96,4911.96,4911.96,120
2002/8/26,11:40:00,4910.01,4910.01,4910.01,4910.01,142
2002/8/26,11:41:00,4910.29,4910.29,4910.29,4910.29,125
2002/8/26,11:42:00,4910.21,4910.21,4910.21,4910.21,136
2002/8/26,11:43:00,4911.34,4911.34,4911.34,4911.34,121
2002/8/26,11:44:00,4909.80,4909.80,4909.80,4909.80,112
2002/8/26,11:45:00,4912.10,4912.10,4912.10,4912.10,110
2002/8/26,11:46:00,4911.77,4911.77,4911.77,4911.77,127
2002/8/26,11:47:00,4912.78,4912.78,4912.78,4912.78,101
2002/8/26,11:48:00,4911.62,4911.62,4911.62,4911.62,107
2002/8/26,11:49:00,4913.53,4913.53,4913.53,4913.53,75
2002/8/26,11:50:00,4913.30,4913.30,4913.30,4913.30,104
2002/8/26,11:51:00,4914.20,4914.20,4914.20,4914.20,89
2002/8/26,11:52:00,4913.69,4913.69,4913.69,4913.69,113
2002/8/26,11:53:00,4910.00,4910.00,4910.00,4910.00,63
2002/8/26,11:54:00,4914.27,4914.27,4914.27,4914.27,113
2002/8/26,11:55:00,4913.03,4913.03,4913.03,4913.03,78
2002/8/26,11:56:00,4909.41,4909.41,4909.41,4909.41,103
2002/8/26,11:57:00,4913.56,4913.56,4913.56,4913.56,93
2002/8/26,11:58:00,4913.31,4913.31,4913.31,4913.31,117
2002/8/26,11:59:00,4913.92,4913.92,4913.92,4913.92,104
2002/8/26,12:00:00,4909.66,4909.66,4909.66,4909.66,203
2002/8/26,12:01:00,4916.64,4916.64,4916.64,4916.64,126
2002/8/26,12:02:00,4916.37,4916.37,4916.37,4916.37,94
2002/8/26,12:03:00,4912.06,4912.06,4912.06,4912.06,88
2002/8/26,12:04:00,4915.93,4915.93,4915.93,4915.93,113
2002/8/26,12:05:00,4918.01,4918.01,4918.01,4918.01,64
2002/8/26,12:06:00,4917.76,4917.76,4917.76,4917.76,102
2002/8/26,12:07:00,4918.79,4918.79,4918.79,4918.79,84
2002/8/26,12:08:00,4918.71,4918.71,4918.71,4918.71,129
2002/8/26,12:09:00,4918.52,4918.52,4918.52,4918.52,94
2002/8/26,12:10:00,4920.16,4920.16,4920.16,4920.16,140
2002/8/26,12:11:00,4919.80,4919.80,4919.80,4919.80,105
2002/8/26,12:12:00,4921.76,4921.76,4921.76,4921.76,220
2002/8/26,12:13:00,4922.66,4922.66,4922.66,4922.66,131
2002/8/26,12:14:00,4922.20,4922.20,4922.20,4922.20,208
2002/8/26,12:15:00,4923.85,4923.85,4923.85,4923.85,228
2002/8/26,12:16:00,4924.61,4924.61,4924.61,4924.61,197
2002/8/26,12:17:00,4924.42,4924.42,4924.42,4924.42,161
2002/8/26,12:18:00,4923.23,4923.23,4923.23,4923.23,187
2002/8/26,12:19:00,4930.41,4930.41,4930.41,4930.41,110
2002/8/26,12:20:00,4929.54,4929.54,4929.54,4929.54,158
2002/8/26,12:21:00,4925.41,4925.41,4925.41,4925.41,106
2002/8/26,12:22:00,4924.56,4924.56,4924.56,4924.56,154
2002/8/26,12:23:00,4925.63,4925.63,4925.63,4925.63,124
2002/8/26,12:24:00,4929.07,4929.07,4929.07,4929.07,115
2002/8/26,12:25:00,4931.10,4931.10,4931.10,4931.10,170
2002/8/26,12:26:00,4924.79,4924.79,4924.79,4924.79,107
2002/8/26,12:27:00,4924.18,4924.18,4924.18,4924.18,88
2002/8/26,12:28:00,4924.55,4924.55,4924.55,4924.55,113
2002/8/26,12:29:00,4925.03,4925.03,4925.03,4925.03,80
2002/8/26,12:30:00,4924.77,4924.77,4924.77,4924.77,101
2002/8/26,12:31:00,4922.93,4922.93,4922.93,4922.93,71
2002/8/26,12:32:00,4923.46,4923.46,4923.46,4923.46,104
2002/8/26,12:33:00,4922.95,4922.95,4922.95,4922.95,130
2002/8/26,12:34:00,4921.85,4921.85,4921.85,4921.85,121
2002/8/26,12:35:00,4920.82,4920.82,4920.82,4920.82,112
2002/8/26,12:36:00,4922.50,4922.50,4922.50,4922.50,107
2002/8/26,12:37:00,4921.59,4921.59,4921.59,4921.59,115
2002/8/26,12:38:00,4923.63,4923.63,4923.63,4923.63,131
2002/8/26,12:39:00,4921.28,4921.28,4921.28,4921.28,109
2002/8/26,12:40:00,4922.26,4922.26,4922.26,4922.26,110
2002/8/26,12:41:00,4921.59,4921.59,4921.59,4921.59,89
2002/8/26,12:42:00,4920.60,4920.60,4920.60,4920.60,124
2002/8/26,12:43:00,4921.81,4921.81,4921.81,4921.81,112
2002/8/26,12:44:00,4921.15,4921.15,4921.15,4921.15,111
2002/8/26,12:45:00,4920.59,4920.59,4920.59,4920.59,106
2002/8/26,12:46:00,4922.52,4922.52,4922.52,4922.52,105
2002/8/26,12:47:00,4922.17,4922.17,4922.17,4922.17,87
2002/8/26,12:48:00,4921.95,4921.95,4921.95,4921.95,117
2002/8/26,12:49:00,4922.24,4922.24,4922.24,4922.24,96
2002/8/26,12:50:00,4922.58,4922.58,4922.58,4922.58,110
2002/8/26,12:51:00,4923.92,4923.92,4923.92,4923.92,164
2002/8/26,12:52:00,4924.73,4924.73,4924.73,4924.73,178
2002/8/26,12:53:00,4925.81,4925.81,4925.81,4925.81,169
2002/8/26,12:54:00,4926.82,4926.82,4926.82,4926.82,164
2002/8/26,12:55:00,4927.24,4927.24,4927.24,4927.24,156
2002/8/26,12:56:00,4927.94,4927.94,4927.94,4927.94,169
2002/8/26,12:57:00,4928.82,4928.82,4928.82,4928.82,170
2002/8/26,12:58:00,4930.48,4930.48,4930.48,4930.48,205
2002/8/26,12:59:00,4930.30,4930.30,4930.30,4930.30,161
2002/8/26,13:00:00,4931.22,4931.22,4931.22,4931.22,190
2002/8/26,13:01:00,4931.72,4931.72,4931.72,4931.72,169
2002/8/26,13:02:00,4931.79,4931.79,4931.79,4931.79,242
2002/8/26,13:03:00,4932.33,4932.33,4932.33,4932.33,205
2002/8/26,13:04:00,4933.03,4933.03,4933.03,4933.03,236
2002/8/26,13:05:00,4934.32,4934.32,4934.32,4934.32,157
2002/8/26,13:06:00,4933.26,4933.26,4933.26,4933.26,268
2002/8/26,13:07:00,4932.91,4932.91,4932.91,4932.91,191
2002/8/26,13:08:00,4933.40,4933.40,4933.40,4933.40,251
2002/8/26,13:09:00,4932.73,4932.73,4932.73,4932.73,235
2002/8/26,13:10:00,4933.17,4933.17,4933.17,4933.17,295
2002/8/26,13:11:00,4931.76,4931.76,4931.76,4931.76,203
2002/8/26,13:12:00,4931.39,4931.39,4931.39,4931.39,272
2002/8/26,13:13:00,4924.58,4924.58,4924.58,4924.58,188
2002/8/26,13:14:00,4923.10,4923.10,4923.10,4923.10,267
2002/8/26,13:15:00,4922.52,4922.52,4922.52,4922.52,186
2002/8/26,13:16:00,4925.36,4925.36,4925.36,4925.36,347
2002/8/26,13:17:00,4924.65,4924.65,4924.65,4924.65,166
2002/8/26,13:18:00,4924.42,4924.42,4924.42,4924.42,281
2002/8/26,13:19:00,4925.08,4925.08,4925.08,4925.08,204
2002/8/26,13:20:00,4924.31,4924.31,4924.31,4924.31,213
2002/8/26,13:21:00,4917.95,4917.95,4917.95,4917.95,210
2002/8/26,13:22:00,4922.79,4922.79,4922.79,4922.79,273
2002/8/26,13:23:00,4917.22,4917.22,4917.22,4917.22,285
2002/8/26,13:24:00,4922.03,4922.03,4922.03,4922.03,431
2002/8/26,13:25:00,4923.54,4923.54,4923.54,4923.54,338
2002/8/26,13:26:00,4923.54,4923.54,4923.54,4923.54,557
2002/8/26,13:27:00,4923.54,4923.54,4923.54,4923.54,0
2002/8/26,13:28:00,4923.54,4923.54,4923.54,4923.54,0
2002/8/26,13:29:00,4923.54,4923.54,4923.54,4923.54,0
2002/8/26,13:30:00,4935.92,4935.92,4935.92,4935.92,2239
2002/8/27,09:00:00,4935.92,4935.92,4935.92,4935.92,0
2002/8/27,09:01:00,4947.80,4947.80,4947.80,4947.80,0
2002/8/27,09:02:00,4951.09,4951.09,4951.09,4951.09,1350
2002/8/27,09:03:00,4958.78,4958.78,4958.78,4958.78,453
2002/8/27,09:04:00,4955.80,4955.80,4955.80,4955.80,523
2002/8/27,09:05:00,4944.02,4944.02,4944.02,4944.02,509
2002/8/27,09:06:00,4936.33,4936.33,4936.33,4936.33,667
2002/8/27,09:07:00,4939.08,4939.08,4939.08,4939.08,474
2002/8/27,09:08:00,4931.67,4931.67,4931.67,4931.67,523
2002/8/27,09:09:00,4932.58,4932.58,4932.58,4932.58,391
2002/8/27,09:10:00,4933.02,4933.02,4933.02,4933.02,514
2002/8/27,09:11:00,4927.31,4927.31,4927.31,4927.31,339
2002/8/27,09:12:00,4931.48,4931.48,4931.48,4931.48,409
2002/8/27,09:13:00,4932.99,4932.99,4932.99,4932.99,282
2002/8/27,09:14:00,4933.06,4933.06,4933.06,4933.06,373
2002/8/27,09:15:00,4939.01,4939.01,4939.01,4939.01,357
2002/8/27,09:16:00,4939.61,4939.61,4939.61,4939.61,373
2002/8/27,09:17:00,4943.88,4943.88,4943.88,4943.88,324
2002/8/27,09:18:00,4946.11,4946.11,4946.11,4946.11,464
2002/8/27,09:19:00,4950.03,4950.03,4950.03,4950.03,427
2002/8/27,09:20:00,4951.71,4951.71,4951.71,4951.71,483
2002/8/27,09:21:00,4953.64,4953.64,4953.64,4953.64,332
2002/8/27,09:22:00,4954.70,4954.70,4954.70,4954.70,498
2002/8/27,09:23:00,4956.42,4956.42,4956.42,4956.42,366
2002/8/27,09:24:00,4955.97,4955.97,4955.97,4955.97,481
2002/8/27,09:25:00,4957.59,4957.59,4957.59,4957.59,328
2002/8/27,09:26:00,4957.48,4957.48,4957.48,4957.48,475
2002/8/27,09:27:00,4952.23,4952.23,4952.23,4952.23,402
2002/8/27,09:28:00,4958.78,4958.78,4958.78,4958.78,593
2002/8/27,09:29:00,4958.76,4958.76,4958.76,4958.76,408
2002/8/27,09:30:00,4956.65,4956.65,4956.65,4956.65,440
2002/8/27,09:31:00,4955.94,4955.94,4955.94,4955.94,297
2002/8/27,09:32:00,4957.45,4957.45,4957.45,4957.45,381
2002/8/27,09:33:00,4952.26,4952.26,4952.26,4952.26,258
2002/8/27,09:34:00,4951.79,4951.79,4951.79,4951.79,316
2002/8/27,09:35:00,4949.08,4949.08,4949.08,4949.08,294
2002/8/27,09:36:00,4955.03,4955.03,4955.03,4955.03,355
2002/8/27,09:37:00,4947.07,4947.07,4947.07,4947.07,244
2002/8/27,09:38:00,4946.11,4946.11,4946.11,4946.11,324
2002/8/27,09:39:00,4944.87,4944.87,4944.87,4944.87,215
2002/8/27,09:40:00,4944.25,4944.25,4944.25,4944.25,317
2002/8/27,09:41:00,4948.49,4948.49,4948.49,4948.49,192
2002/8/27,09:42:00,4943.26,4943.26,4943.26,4943.26,278
2002/8/27,09:43:00,4942.81,4942.81,4942.81,4942.81,165
2002/8/27,09:44:00,4942.58,4942.58,4942.58,4942.58,238
2002/8/27,09:45:00,4946.70,4946.70,4946.70,4946.70,216
2002/8/27,09:46:00,4941.97,4941.97,4941.97,4941.97,264
2002/8/27,09:47:00,4944.26,4944.26,4944.26,4944.26,145
2002/8/27,09:48:00,4943.16,4943.16,4943.16,4943.16,201
2002/8/27,09:49:00,4947.87,4947.87,4947.87,4947.87,132
2002/8/27,09:50:00,4944.43,4944.43,4944.43,4944.43,200
2002/8/27,09:51:00,4949.83,4949.83,4949.83,4949.83,123
2002/8/27,09:52:00,4944.29,4944.29,4944.29,4944.29,219
2002/8/27,09:53:00,4949.38,4949.38,4949.38,4949.38,174
2002/8/27,09:54:00,4942.62,4942.62,4942.62,4942.62,219
2002/8/27,09:55:00,4943.60,4943.60,4943.60,4943.60,150
2002/8/27,09:56:00,4948.61,4948.61,4948.61,4948.61,190
2002/8/27,09:57:00,4942.85,4942.85,4942.85,4942.85,208
2002/8/27,09:58:00,4948.31,4948.31,4948.31,4948.31,264
2002/8/27,09:59:00,4945.21,4945.21,4945.21,4945.21,145
2002/8/27,10:00:00,4939.55,4939.55,4939.55,4939.55,256
2002/8/27,10:01:00,4937.02,4937.02,4937.02,4937.02,153
2002/8/27,10:02:00,4936.36,4936.36,4936.36,4936.36,346
2002/8/27,10:03:00,4932.19,4932.19,4932.19,4932.19,192
2002/8/27,10:04:00,4931.71,4931.71,4931.71,4931.71,329
2002/8/27,10:05:00,4926.67,4926.67,4926.67,4926.67,206
2002/8/27,10:06:00,4926.67,4926.67,4926.67,4926.67,375
2002/8/27,10:07:00,4923.88,4923.88,4923.88,4923.88,186
2002/8/27,10:08:00,4920.09,4920.09,4920.09,4920.09,375
2002/8/27,10:09:00,4917.58,4917.58,4917.58,4917.58,295
2002/8/27,10:10:00,4916.73,4916.73,4916.73,4916.73,443
2002/8/27,10:11:00,4917.71,4917.71,4917.71,4917.71,247
2002/8/27,10:12:00,4917.20,4917.20,4917.20,4917.20,316
2002/8/27,10:13:00,4917.92,4917.92,4917.92,4917.92,210
2002/8/27,10:14:00,4918.40,4918.40,4918.40,4918.40,210
2002/8/27,10:15:00,4919.67,4919.67,4919.67,4919.67,144
2002/8/27,10:16:00,4921.23,4921.23,4921.23,4921.23,170
2002/8/27,10:17:00,4917.39,4917.39,4917.39,4917.39,146
2002/8/27,10:18:00,4917.53,4917.53,4917.53,4917.53,166
2002/8/27,10:19:00,4918.56,4918.56,4918.56,4918.56,113
2002/8/27,10:20:00,4912.67,4912.67,4912.67,4912.67,183
2002/8/27,10:21:00,4915.05,4915.05,4915.05,4915.05,146
2002/8/27,10:22:00,4919.17,4919.17,4919.17,4919.17,110
2002/8/27,10:23:00,4911.01,4911.01,4911.01,4911.01,150
2002/8/27,10:24:00,4913.21,4913.21,4913.21,4913.21,212
2002/8/27,10:25:00,4911.99,4911.99,4911.99,4911.99,114
2002/8/27,10:26:00,4911.71,4911.71,4911.71,4911.71,179
2002/8/27,10:27:00,4910.90,4910.90,4910.90,4910.90,153
2002/8/27,10:28:00,4911.67,4911.67,4911.67,4911.67,156
2002/8/27,10:29:00,4911.74,4911.74,4911.74,4911.74,110
2002/8/27,10:30:00,4913.13,4913.13,4913.13,4913.13,188
2002/8/27,10:31:00,4912.20,4912.20,4912.20,4912.20,110
2002/8/27,10:32:00,4918.92,4918.92,4918.92,4918.92,166
2002/8/27,10:33:00,4920.29,4920.29,4920.29,4920.29,127
2002/8/27,10:34:00,4921.69,4921.69,4921.69,4921.69,158
2002/8/27,10:35:00,4924.53,4924.53,4924.53,4924.53,176
2002/8/27,10:36:00,4923.63,4923.63,4923.63,4923.63,157
2002/8/27,10:37:00,4926.14,4926.14,4926.14,4926.14,211
2002/8/27,10:38:00,4925.95,4925.95,4925.95,4925.95,152
2002/8/27,10:39:00,4921.69,4921.69,4921.69,4921.69,130
2002/8/27,10:40:00,4928.63,4928.63,4928.63,4928.63,188
2002/8/27,10:41:00,4927.20,4927.20,4927.20,4927.20,199
2002/8/27,10:42:00,4921.20,4921.20,4921.20,4921.20,163
2002/8/27,10:43:00,4925.81,4925.81,4925.81,4925.81,159
2002/8/27,10:44:00,4922.44,4922.44,4922.44,4922.44,177
2002/8/27,10:45:00,4922.07,4922.07,4922.07,4922.07,161
2002/8/27,10:46:00,4926.32,4926.32,4926.32,4926.32,139
2002/8/27,10:47:00,4921.74,4921.74,4921.74,4921.74,114
2002/8/27,10:48:00,4927.78,4927.78,4927.78,4927.78,115
2002/8/27,10:49:00,4920.85,4920.85,4920.85,4920.85,100
2002/8/27,10:50:00,4925.43,4925.43,4925.43,4925.43,169
2002/8/27,10:51:00,4916.21,4916.21,4916.21,4916.21,130
2002/8/27,10:52:00,4917.64,4917.64,4917.64,4917.64,180
2002/8/27,10:53:00,4915.93,4915.93,4915.93,4915.93,86
2002/8/27,10:54:00,4916.29,4916.29,4916.29,4916.29,142
2002/8/27,10:55:00,4918.12,4918.12,4918.12,4918.12,137
2002/8/27,10:56:00,4918.11,4918.11,4918.11,4918.11,142
2002/8/27,10:57:00,4918.23,4918.23,4918.23,4918.23,109
2002/8/27,10:58:00,4913.90,4913.90,4913.90,4913.90,107
2002/8/27,10:59:00,4914.72,4914.72,4914.72,4914.72,78
2002/8/27,11:00:00,4913.95,4913.95,4913.95,4913.95,93
2002/8/27,11:01:00,4919.00,4919.00,4919.00,4919.00,68
2002/8/27,11:02:00,4919.22,4919.22,4919.22,4919.22,134
2002/8/27,11:03:00,4913.56,4913.56,4913.56,4913.56,113
2002/8/27,11:04:00,4918.26,4918.26,4918.26,4918.26,217
2002/8/27,11:05:00,4911.74,4911.74,4911.74,4911.74,79
2002/8/27,11:06:00,4910.66,4910.66,4910.66,4910.66,167
2002/8/27,11:07:00,4903.17,4903.17,4903.17,4903.17,134
2002/8/27,11:08:00,4901.91,4901.91,4901.91,4901.91,238
2002/8/27,11:09:00,4900.07,4900.07,4900.07,4900.07,143
2002/8/27,11:10:00,4900.28,4900.28,4900.28,4900.28,273
2002/8/27,11:11:00,4900.11,4900.11,4900.11,4900.11,209
2002/8/27,11:12:00,4899.24,4899.24,4899.24,4899.24,287
2002/8/27,11:13:00,4899.53,4899.53,4899.53,4899.53,253
2002/8/27,11:14:00,4898.73,4898.73,4898.73,4898.73,237
2002/8/27,11:15:00,4892.11,4892.11,4892.11,4892.11,199
2002/8/27,11:16:00,4896.89,4896.89,4896.89,4896.89,252
2002/8/27,11:17:00,4897.08,4897.08,4897.08,4897.08,151
2002/8/27,11:18:00,4899.82,4899.82,4899.82,4899.82,202
2002/8/27,11:19:00,4900.39,4900.39,4900.39,4900.39,130
2002/8/27,11:20:00,4901.68,4901.68,4901.68,4901.68,136
2002/8/27,11:21:00,4902.51,4902.51,4902.51,4902.51,118
2002/8/27,11:22:00,4903.71,4903.71,4903.71,4903.71,143
2002/8/27,11:23:00,4903.56,4903.56,4903.56,4903.56,72
2002/8/27,11:24:00,4903.56,4903.56,4903.56,4903.56,123
2002/8/27,11:25:00,4903.53,4903.53,4903.53,4903.53,104
2002/8/27,11:26:00,4903.87,4903.87,4903.87,4903.87,126
2002/8/27,11:27:00,4903.94,4903.94,4903.94,4903.94,108
2002/8/27,11:28:00,4904.02,4904.02,4904.02,4904.02,116
2002/8/27,11:29:00,4902.62,4902.62,4902.62,4902.62,84
2002/8/27,11:30:00,4904.18,4904.18,4904.18,4904.18,110
2002/8/27,11:31:00,4901.95,4901.95,4901.95,4901.95,73
2002/8/27,11:32:00,4902.45,4902.45,4902.45,4902.45,120
2002/8/27,11:33:00,4901.54,4901.54,4901.54,4901.54,106
2002/8/27,11:34:00,4905.15,4905.15,4905.15,4905.15,153
2002/8/27,11:35:00,4901.55,4901.55,4901.55,4901.55,72
2002/8/27,11:36:00,4902.27,4902.27,4902.27,4902.27,142
2002/8/27,11:37:00,4907.61,4907.61,4907.61,4907.61,120
2002/8/27,11:38:00,4904.19,4904.19,4904.19,4904.19,93
2002/8/27,11:39:00,4909.55,4909.55,4909.55,4909.55,73
2002/8/27,11:40:00,4910.54,4910.54,4910.54,4910.54,77
2002/8/27,11:41:00,4911.60,4911.60,4911.60,4911.60,57
2002/8/27,11:42:00,4910.14,4910.14,4910.14,4910.14,87
2002/8/27,11:43:00,4908.22,4908.22,4908.22,4908.22,79
2002/8/27,11:44:00,4906.99,4906.99,4906.99,4906.99,85
2002/8/27,11:45:00,4907.85,4907.85,4907.85,4907.85,67
2002/8/27,11:46:00,4911.01,4911.01,4911.01,4911.01,88
2002/8/27,11:47:00,4905.95,4905.95,4905.95,4905.95,68
2002/8/27,11:48:00,4912.20,4912.20,4912.20,4912.20,111
2002/8/27,11:49:00,4907.28,4907.28,4907.28,4907.28,83
2002/8/27,11:50:00,4906.65,4906.65,4906.65,4906.65,120
2002/8/27,11:51:00,4912.62,4912.62,4912.62,4912.62,89
2002/8/27,11:52:00,4907.63,4907.63,4907.63,4907.63,95
2002/8/27,11:53:00,4912.70,4912.70,4912.70,4912.70,61
2002/8/27,11:54:00,4906.68,4906.68,4906.68,4906.68,83
2002/8/27,11:55:00,4906.13,4906.13,4906.13,4906.13,72
2002/8/27,11:56:00,4906.87,4906.87,4906.87,4906.87,85
2002/8/27,11:57:00,4907.05,4907.05,4907.05,4907.05,89
2002/8/27,11:58:00,4906.35,4906.35,4906.35,4906.35,106
2002/8/27,11:59:00,4905.59,4905.59,4905.59,4905.59,76
2002/8/27,12:00:00,4907.86,4907.86,4907.86,4907.86,98
2002/8/27,12:01:00,4911.67,4911.67,4911.67,4911.67,68
2002/8/27,12:02:00,4908.00,4908.00,4908.00,4908.00,130
2002/8/27,12:03:00,4911.74,4911.74,4911.74,4911.74,63
2002/8/27,12:04:00,4905.70,4905.70,4905.70,4905.70,85
2002/8/27,12:05:00,4905.74,4905.74,4905.74,4905.74,98
2002/8/27,12:06:00,4911.54,4911.54,4911.54,4911.54,112
2002/8/27,12:07:00,4910.81,4910.81,4910.81,4910.81,68
2002/8/27,12:08:00,4910.51,4910.51,4910.51,4910.51,75
2002/8/27,12:09:00,4906.09,4906.09,4906.09,4906.09,106
2002/8/27,12:10:00,4905.37,4905.37,4905.37,4905.37,108
2002/8/27,12:11:00,4910.10,4910.10,4910.10,4910.10,77
2002/8/27,12:12:00,4905.78,4905.78,4905.78,4905.78,112
2002/8/27,12:13:00,4910.99,4910.99,4910.99,4910.99,59
2002/8/27,12:14:00,4902.71,4902.71,4902.71,4902.71,99
2002/8/27,12:15:00,4907.16,4907.16,4907.16,4907.16,118
2002/8/27,12:16:00,4900.98,4900.98,4900.98,4900.98,179
2002/8/27,12:17:00,4900.25,4900.25,4900.25,4900.25,92
2002/8/27,12:18:00,4894.59,4894.59,4894.59,4894.59,168
2002/8/27,12:19:00,4892.53,4892.53,4892.53,4892.53,189
2002/8/27,12:20:00,4892.92,4892.92,4892.92,4892.92,219
2002/8/27,12:21:00,4892.41,4892.41,4892.41,4892.41,164
2002/8/27,12:22:00,4889.53,4889.53,4889.53,4889.53,176
2002/8/27,12:23:00,4889.13,4889.13,4889.13,4889.13,178
2002/8/27,12:24:00,4886.36,4886.36,4886.36,4886.36,212
2002/8/27,12:25:00,4891.22,4891.22,4891.22,4891.22,101
2002/8/27,12:26:00,4890.91,4890.91,4890.91,4890.91,156
2002/8/27,12:27:00,4893.27,4893.27,4893.27,4893.27,102
2002/8/27,12:28:00,4893.46,4893.46,4893.46,4893.46,143
2002/8/27,12:29:00,4893.14,4893.14,4893.14,4893.14,96
2002/8/27,12:30:00,4893.99,4893.99,4893.99,4893.99,107
2002/8/27,12:31:00,4894.19,4894.19,4894.19,4894.19,99
2002/8/27,12:32:00,4893.20,4893.20,4893.20,4893.20,110
2002/8/27,12:33:00,4893.72,4893.72,4893.72,4893.72,73
2002/8/27,12:34:00,4892.60,4892.60,4892.60,4892.60,113
2002/8/27,12:35:00,4893.14,4893.14,4893.14,4893.14,71
2002/8/27,12:36:00,4890.70,4890.70,4890.70,4890.70,112
2002/8/27,12:37:00,4891.49,4891.49,4891.49,4891.49,82
2002/8/27,12:38:00,4891.63,4891.63,4891.63,4891.63,134
2002/8/27,12:39:00,4893.44,4893.44,4893.44,4893.44,139
2002/8/27,12:40:00,4890.75,4890.75,4890.75,4890.75,142
2002/8/27,12:41:00,4893.22,4893.22,4893.22,4893.22,185
2002/8/27,12:42:00,4892.72,4892.72,4892.72,4892.72,156
2002/8/27,12:43:00,4892.12,4892.12,4892.12,4892.12,153
2002/8/27,12:44:00,4889.78,4889.78,4889.78,4889.78,141
2002/8/27,12:45:00,4889.19,4889.19,4889.19,4889.19,116
2002/8/27,12:46:00,4895.93,4895.93,4895.93,4895.93,180
2002/8/27,12:47:00,4892.80,4892.80,4892.80,4892.80,118
2002/8/27,12:48:00,4894.82,4894.82,4894.82,4894.82,161
2002/8/27,12:49:00,4892.54,4892.54,4892.54,4892.54,96
2002/8/27,12:50:00,4892.53,4892.53,4892.53,4892.53,139
2002/8/27,12:51:00,4894.53,4894.53,4894.53,4894.53,102
2002/8/27,12:52:00,4894.94,4894.94,4894.94,4894.94,126
2002/8/27,12:53:00,4895.20,4895.20,4895.20,4895.20,111
2002/8/27,12:54:00,4895.71,4895.71,4895.71,4895.71,155
2002/8/27,12:55:00,4896.71,4896.71,4896.71,4896.71,126
2002/8/27,12:56:00,4897.96,4897.96,4897.96,4897.96,135
2002/8/27,12:57:00,4903.05,4903.05,4903.05,4903.05,145
2002/8/27,12:58:00,4898.36,4898.36,4898.36,4898.36,207
2002/8/27,12:59:00,4905.62,4905.62,4905.62,4905.62,128
2002/8/27,13:00:00,4905.50,4905.50,4905.50,4905.50,161
2002/8/27,13:01:00,4903.67,4903.67,4903.67,4903.67,125
2002/8/27,13:02:00,4901.39,4901.39,4901.39,4901.39,132
2002/8/27,13:03:00,4901.18,4901.18,4901.18,4901.18,132
2002/8/27,13:04:00,4904.47,4904.47,4904.47,4904.47,199
2002/8/27,13:05:00,4898.64,4898.64,4898.64,4898.64,125
2002/8/27,13:06:00,4899.95,4899.95,4899.95,4899.95,167
2002/8/27,13:07:00,4897.72,4897.72,4897.72,4897.72,123
2002/8/27,13:08:00,4901.26,4901.26,4901.26,4901.26,181
2002/8/27,13:09:00,4896.28,4896.28,4896.28,4896.28,132
2002/8/27,13:10:00,4895.02,4895.02,4895.02,4895.02,248
2002/8/27,13:11:00,4893.47,4893.47,4893.47,4893.47,239
2002/8/27,13:12:00,4888.72,4888.72,4888.72,4888.72,242
2002/8/27,13:13:00,4886.04,4886.04,4886.04,4886.04,302
2002/8/27,13:14:00,4884.47,4884.47,4884.47,4884.47,385
2002/8/27,13:15:00,4880.15,4880.15,4880.15,4880.15,278
2002/8/27,13:16:00,4880.00,4880.00,4880.00,4880.00,421
2002/8/27,13:17:00,4880.73,4880.73,4880.73,4880.73,331
2002/8/27,13:18:00,4875.16,4875.16,4875.16,4875.16,342
2002/8/27,13:19:00,4875.04,4875.04,4875.04,4875.04,185
2002/8/27,13:20:00,4877.70,4877.70,4877.70,4877.70,341
2002/8/27,13:21:00,4880.27,4880.27,4880.27,4880.27,198
2002/8/27,13:22:00,4878.50,4878.50,4878.50,4878.50,361
2002/8/27,13:23:00,4880.78,4880.78,4880.78,4880.78,229
2002/8/27,13:24:00,4879.63,4879.63,4879.63,4879.63,357
2002/8/27,13:25:00,4879.36,4879.36,4879.36,4879.36,322
2002/8/27,13:26:00,4879.36,4879.36,4879.36,4879.36,583
2002/8/27,13:27:00,4879.36,4879.36,4879.36,4879.36,0
2002/8/27,13:28:00,4879.36,4879.36,4879.36,4879.36,0
2002/8/27,13:29:00,4879.36,4879.36,4879.36,4879.36,0
2002/8/27,13:30:00,4878.85,4878.85,4878.85,4878.85,2298
2002/8/28,09:00:00,4878.85,4878.85,4878.85,4878.85,0
2002/8/28,09:01:00,4845.18,4845.18,4845.18,4845.18,0
2002/8/28,09:02:00,4841.76,4841.76,4841.76,4841.76,1219
2002/8/28,09:03:00,4842.58,4842.58,4842.58,4842.58,341
2002/8/28,09:04:00,4848.63,4848.63,4848.63,4848.63,383
2002/8/28,09:05:00,4852.72,4852.72,4852.72,4852.72,358
2002/8/28,09:06:00,4853.10,4853.10,4853.10,4853.10,451
2002/8/28,09:07:00,4857.32,4857.32,4857.32,4857.32,326
2002/8/28,09:08:00,4856.59,4856.59,4856.59,4856.59,437
2002/8/28,09:09:00,4858.10,4858.10,4858.10,4858.10,436
2002/8/28,09:10:00,4858.61,4858.61,4858.61,4858.61,492
2002/8/28,09:11:00,4854.62,4854.62,4854.62,4854.62,396
2002/8/28,09:12:00,4856.14,4856.14,4856.14,4856.14,469
2002/8/28,09:13:00,4852.98,4852.98,4852.98,4852.98,338
2002/8/28,09:14:00,4848.96,4848.96,4848.96,4848.96,418
2002/8/28,09:15:00,4843.60,4843.60,4843.60,4843.60,285
2002/8/28,09:16:00,4848.06,4848.06,4848.06,4848.06,448
2002/8/28,09:17:00,4842.94,4842.94,4842.94,4842.94,285
2002/8/28,09:18:00,4836.52,4836.52,4836.52,4836.52,416
2002/8/28,09:19:00,4832.46,4832.46,4832.46,4832.46,295
2002/8/28,09:20:00,4831.86,4831.86,4831.86,4831.86,388
2002/8/28,09:21:00,4827.65,4827.65,4827.65,4827.65,289
2002/8/28,09:22:00,4828.63,4828.63,4828.63,4828.63,433
2002/8/28,09:23:00,4825.27,4825.27,4825.27,4825.27,366
2002/8/28,09:24:00,4825.67,4825.67,4825.67,4825.67,400
2002/8/28,09:25:00,4830.40,4830.40,4830.40,4830.40,299
2002/8/28,09:26:00,4826.21,4826.21,4826.21,4826.21,365
2002/8/28,09:27:00,4828.46,4828.46,4828.46,4828.46,300
2002/8/28,09:28:00,4828.67,4828.67,4828.67,4828.67,313
2002/8/28,09:29:00,4829.16,4829.16,4829.16,4829.16,237
2002/8/28,09:30:00,4834.93,4834.93,4834.93,4834.93,272
2002/8/28,09:31:00,4836.67,4836.67,4836.67,4836.67,205
2002/8/28,09:32:00,4837.95,4837.95,4837.95,4837.95,244
2002/8/28,09:33:00,4838.85,4838.85,4838.85,4838.85,164
2002/8/28,09:34:00,4835.17,4835.17,4835.17,4835.17,219
2002/8/28,09:35:00,4834.96,4834.96,4834.96,4834.96,154
2002/8/28,09:36:00,4839.06,4839.06,4839.06,4839.06,233
2002/8/28,09:37:00,4840.27,4840.27,4840.27,4840.27,161
2002/8/28,09:38:00,4835.69,4835.69,4835.69,4835.69,254
2002/8/28,09:39:00,4840.59,4840.59,4840.59,4840.59,188
2002/8/28,09:40:00,4836.20,4836.20,4836.20,4836.20,229
2002/8/28,09:41:00,4840.55,4840.55,4840.55,4840.55,164
2002/8/28,09:42:00,4836.68,4836.68,4836.68,4836.68,197
2002/8/28,09:43:00,4840.16,4840.16,4840.16,4840.16,162
2002/8/28,09:44:00,4841.48,4841.48,4841.48,4841.48,180
2002/8/28,09:45:00,4844.38,4844.38,4844.38,4844.38,152
2002/8/28,09:46:00,4845.26,4845.26,4845.26,4845.26,173
2002/8/28,09:47:00,4841.99,4841.99,4841.99,4841.99,135
2002/8/28,09:48:00,4846.59,4846.59,4846.59,4846.59,201
2002/8/28,09:49:00,4847.50,4847.50,4847.50,4847.50,159
2002/8/28,09:50:00,4842.72,4842.72,4842.72,4842.72,225
2002/8/28,09:51:00,4848.34,4848.34,4848.34,4848.34,141
2002/8/28,09:52:00,4846.42,4846.42,4846.42,4846.42,187
2002/8/28,09:53:00,4846.53,4846.53,4846.53,4846.53,134
2002/8/28,09:54:00,4847.31,4847.31,4847.31,4847.31,163
2002/8/28,09:55:00,4841.79,4841.79,4841.79,4841.79,119
2002/8/28,09:56:00,4845.87,4845.87,4845.87,4845.87,156
2002/8/28,09:57:00,4846.67,4846.67,4846.67,4846.67,123
2002/8/28,09:58:00,4847.69,4847.69,4847.69,4847.69,152
2002/8/28,09:59:00,4846.69,4846.69,4846.69,4846.69,102
2002/8/28,10:00:00,4845.88,4845.88,4845.88,4845.88,147
2002/8/28,10:01:00,4846.26,4846.26,4846.26,4846.26,100
2002/8/28,10:02:00,4846.18,4846.18,4846.18,4846.18,180
2002/8/28,10:03:00,4842.51,4842.51,4842.51,4842.51,125
2002/8/28,10:04:00,4845.94,4845.94,4845.94,4845.94,124
2002/8/28,10:05:00,4845.39,4845.39,4845.39,4845.39,104
2002/8/28,10:06:00,4845.66,4845.66,4845.66,4845.66,178
2002/8/28,10:07:00,4839.92,4839.92,4839.92,4839.92,117
2002/8/28,10:08:00,4841.96,4841.96,4841.96,4841.96,158
2002/8/28,10:09:00,4842.48,4842.48,4842.48,4842.48,139
2002/8/28,10:10:00,4843.58,4843.58,4843.58,4843.58,159
2002/8/28,10:11:00,4842.63,4842.63,4842.63,4842.63,230
2002/8/28,10:12:00,4842.05,4842.05,4842.05,4842.05,158
2002/8/28,10:13:00,4842.45,4842.45,4842.45,4842.45,141
2002/8/28,10:14:00,4841.50,4841.50,4841.50,4841.50,170
2002/8/28,10:15:00,4834.85,4834.85,4834.85,4834.85,107
2002/8/28,10:16:00,4835.36,4835.36,4835.36,4835.36,195
2002/8/28,10:17:00,4837.68,4837.68,4837.68,4837.68,194
2002/8/28,10:18:00,4829.22,4829.22,4829.22,4829.22,159
2002/8/28,10:19:00,4832.10,4832.10,4832.10,4832.10,177
2002/8/28,10:20:00,4829.67,4829.67,4829.67,4829.67,198
2002/8/28,10:21:00,4833.20,4833.20,4833.20,4833.20,177
2002/8/28,10:22:00,4833.48,4833.48,4833.48,4833.48,262
2002/8/28,10:23:00,4832.69,4832.69,4832.69,4832.69,196
2002/8/28,10:24:00,4826.65,4826.65,4826.65,4826.65,236
2002/8/28,10:25:00,4824.21,4824.21,4824.21,4824.21,196
2002/8/28,10:26:00,4822.66,4822.66,4822.66,4822.66,246
2002/8/28,10:27:00,4820.66,4820.66,4820.66,4820.66,219
2002/8/28,10:28:00,4822.78,4822.78,4822.78,4822.78,254
2002/8/28,10:29:00,4821.47,4821.47,4821.47,4821.47,272
2002/8/28,10:30:00,4817.38,4817.38,4817.38,4817.38,401
2002/8/28,10:31:00,4816.55,4816.55,4816.55,4816.55,316
2002/8/28,10:32:00,4813.07,4813.07,4813.07,4813.07,413
2002/8/28,10:33:00,4813.90,4813.90,4813.90,4813.90,243
2002/8/28,10:34:00,4818.85,4818.85,4818.85,4818.85,376
2002/8/28,10:35:00,4819.71,4819.71,4819.71,4819.71,171
2002/8/28,10:36:00,4819.25,4819.25,4819.25,4819.25,204
2002/8/28,10:37:00,4820.92,4820.92,4820.92,4820.92,168
2002/8/28,10:38:00,4822.90,4822.90,4822.90,4822.90,204
2002/8/28,10:39:00,4818.44,4818.44,4818.44,4818.44,139
2002/8/28,10:40:00,4825.06,4825.06,4825.06,4825.06,167
2002/8/28,10:41:00,4818.26,4818.26,4818.26,4818.26,102
2002/8/28,10:42:00,4824.48,4824.48,4824.48,4824.48,152
2002/8/28,10:43:00,4825.18,4825.18,4825.18,4825.18,85
2002/8/28,10:44:00,4819.16,4819.16,4819.16,4819.16,144
2002/8/28,10:45:00,4824.81,4824.81,4824.81,4824.81,95
2002/8/28,10:46:00,4821.71,4821.71,4821.71,4821.71,143
2002/8/28,10:47:00,4820.43,4820.43,4820.43,4820.43,106
2002/8/28,10:48:00,4819.76,4819.76,4819.76,4819.76,111
2002/8/28,10:49:00,4824.96,4824.96,4824.96,4824.96,78
2002/8/28,10:50:00,4821.30,4821.30,4821.30,4821.30,106
2002/8/28,10:51:00,4819.52,4819.52,4819.52,4819.52,83
2002/8/28,10:52:00,4826.13,4826.13,4826.13,4826.13,109
2002/8/28,10:53:00,4822.28,4822.28,4822.28,4822.28,92
2002/8/28,10:54:00,4826.44,4826.44,4826.44,4826.44,110
2002/8/28,10:55:00,4826.00,4826.00,4826.00,4826.00,129
2002/8/28,10:56:00,4827.32,4827.32,4827.32,4827.32,198
2002/8/28,10:57:00,4822.21,4822.21,4822.21,4822.21,114
2002/8/28,10:58:00,4821.96,4821.96,4821.96,4821.96,159
2002/8/28,10:59:00,4821.77,4821.77,4821.77,4821.77,104
2002/8/28,11:00:00,4826.13,4826.13,4826.13,4826.13,204
2002/8/28,11:01:00,4825.01,4825.01,4825.01,4825.01,130
2002/8/28,11:02:00,4820.85,4820.85,4820.85,4820.85,193
2002/8/28,11:03:00,4825.04,4825.04,4825.04,4825.04,98
2002/8/28,11:04:00,4818.87,4818.87,4818.87,4818.87,142
2002/8/28,11:05:00,4824.22,4824.22,4824.22,4824.22,102
2002/8/28,11:06:00,4823.73,4823.73,4823.73,4823.73,124
2002/8/28,11:07:00,4819.90,4819.90,4819.90,4819.90,131
2002/8/28,11:08:00,4822.96,4822.96,4822.96,4822.96,127
2002/8/28,11:09:00,4817.82,4817.82,4817.82,4817.82,108
2002/8/28,11:10:00,4817.32,4817.32,4817.32,4817.32,161
2002/8/28,11:11:00,4821.20,4821.20,4821.20,4821.20,97
2002/8/28,11:12:00,4820.74,4820.74,4820.74,4820.74,140
2002/8/28,11:13:00,4819.27,4819.27,4819.27,4819.27,108
2002/8/28,11:14:00,4814.48,4814.48,4814.48,4814.48,151
2002/8/28,11:15:00,4814.26,4814.26,4814.26,4814.26,105
2002/8/28,11:16:00,4814.52,4814.52,4814.52,4814.52,171
2002/8/28,11:17:00,4812.30,4812.30,4812.30,4812.30,144
2002/8/28,11:18:00,4815.54,4815.54,4815.54,4815.54,163
2002/8/28,11:19:00,4815.78,4815.78,4815.78,4815.78,111
2002/8/28,11:20:00,4814.96,4814.96,4814.96,4814.96,167
2002/8/28,11:21:00,4808.93,4808.93,4808.93,4808.93,144
2002/8/28,11:22:00,4813.07,4813.07,4813.07,4813.07,161
2002/8/28,11:23:00,4813.94,4813.94,4813.94,4813.94,123
2002/8/28,11:24:00,4809.78,4809.78,4809.78,4809.78,162
2002/8/28,11:25:00,4812.66,4812.66,4812.66,4812.66,127
2002/8/28,11:26:00,4806.48,4806.48,4806.48,4806.48,167
2002/8/28,11:27:00,4806.23,4806.23,4806.23,4806.23,146
2002/8/28,11:28:00,4804.02,4804.02,4804.02,4804.02,235
2002/8/28,11:29:00,4803.15,4803.15,4803.15,4803.15,216
2002/8/28,11:30:00,4801.61,4801.61,4801.61,4801.61,300
2002/8/28,11:31:00,4800.45,4800.45,4800.45,4800.45,240
2002/8/28,11:32:00,4797.80,4797.80,4797.80,4797.80,390
2002/8/28,11:33:00,4795.98,4795.98,4795.98,4795.98,226
2002/8/28,11:34:00,4801.85,4801.85,4801.85,4801.85,343
2002/8/28,11:35:00,4795.42,4795.42,4795.42,4795.42,246
2002/8/28,11:36:00,4791.95,4791.95,4791.95,4791.95,338
2002/8/28,11:37:00,4790.44,4790.44,4790.44,4790.44,327
2002/8/28,11:38:00,4791.15,4791.15,4791.15,4791.15,344
2002/8/28,11:39:00,4790.89,4790.89,4790.89,4790.89,245
2002/8/28,11:40:00,4790.49,4790.49,4790.49,4790.49,313
2002/8/28,11:41:00,4795.18,4795.18,4795.18,4795.18,198
2002/8/28,11:42:00,4790.66,4790.66,4790.66,4790.66,240
2002/8/28,11:43:00,4791.69,4791.69,4791.69,4791.69,156
2002/8/28,11:44:00,4791.15,4791.15,4791.15,4791.15,169
2002/8/28,11:45:00,4797.19,4797.19,4797.19,4797.19,121
2002/8/28,11:46:00,4793.04,4793.04,4793.04,4793.04,193
2002/8/28,11:47:00,4798.90,4798.90,4798.90,4798.90,95
2002/8/28,11:48:00,4794.96,4794.96,4794.96,4794.96,156
2002/8/28,11:49:00,4801.62,4801.62,4801.62,4801.62,112
2002/8/28,11:50:00,4802.08,4802.08,4802.08,4802.08,126
2002/8/28,11:51:00,4803.02,4803.02,4803.02,4803.02,113
2002/8/28,11:52:00,4798.19,4798.19,4798.19,4798.19,143
2002/8/28,11:53:00,4803.61,4803.61,4803.61,4803.61,120
2002/8/28,11:54:00,4799.58,4799.58,4799.58,4799.58,143
2002/8/28,11:55:00,4804.20,4804.20,4804.20,4804.20,102
2002/8/28,11:56:00,4799.65,4799.65,4799.65,4799.65,161
2002/8/28,11:57:00,4801.21,4801.21,4801.21,4801.21,104
2002/8/28,11:58:00,4803.61,4803.61,4803.61,4803.61,124
2002/8/28,11:59:00,4803.06,4803.06,4803.06,4803.06,134
2002/8/28,12:00:00,4804.44,4804.44,4804.44,4804.44,141
2002/8/28,12:01:00,4798.85,4798.85,4798.85,4798.85,96
2002/8/28,12:02:00,4800.08,4800.08,4800.08,4800.08,151
2002/8/28,12:03:00,4800.92,4800.92,4800.92,4800.92,95
2002/8/28,12:04:00,4805.06,4805.06,4805.06,4805.06,120
2002/8/28,12:05:00,4805.25,4805.25,4805.25,4805.25,85
2002/8/28,12:06:00,4799.82,4799.82,4799.82,4799.82,88
2002/8/28,12:07:00,4807.41,4807.41,4807.41,4807.41,79
2002/8/28,12:08:00,4805.92,4805.92,4805.92,4805.92,92
2002/8/28,12:09:00,4807.19,4807.19,4807.19,4807.19,67
2002/8/28,12:10:00,4801.51,4801.51,4801.51,4801.51,88
2002/8/28,12:11:00,4802.51,4802.51,4802.51,4802.51,132
2002/8/28,12:12:00,4807.54,4807.54,4807.54,4807.54,120
2002/8/28,12:13:00,4807.92,4807.92,4807.92,4807.92,148
2002/8/28,12:14:00,4803.87,4803.87,4803.87,4803.87,112
2002/8/28,12:15:00,4803.49,4803.49,4803.49,4803.49,87
2002/8/28,12:16:00,4809.73,4809.73,4809.73,4809.73,78
2002/8/28,12:17:00,4807.73,4807.73,4807.73,4807.73,79
2002/8/28,12:18:00,4809.86,4809.86,4809.86,4809.86,103
2002/8/28,12:19:00,4810.25,4810.25,4810.25,4810.25,96
2002/8/28,12:20:00,4806.57,4806.57,4806.57,4806.57,112
2002/8/28,12:21:00,4805.78,4805.78,4805.78,4805.78,95
2002/8/28,12:22:00,4811.76,4811.76,4811.76,4811.76,108
2002/8/28,12:23:00,4812.86,4812.86,4812.86,4812.86,107
2002/8/28,12:24:00,4811.26,4811.26,4811.26,4811.26,136
2002/8/28,12:25:00,4811.81,4811.81,4811.81,4811.81,103
2002/8/28,12:26:00,4812.64,4812.64,4812.64,4812.64,132
2002/8/28,12:27:00,4804.02,4804.02,4804.02,4804.02,122
2002/8/28,12:28:00,4807.96,4807.96,4807.96,4807.96,136
2002/8/28,12:29:00,4805.77,4805.77,4805.77,4805.77,111
2002/8/28,12:30:00,4802.16,4802.16,4802.16,4802.16,141
2002/8/28,12:31:00,4800.10,4800.10,4800.10,4800.10,102
2002/8/28,12:32:00,4806.22,4806.22,4806.22,4806.22,167
2002/8/28,12:33:00,4806.86,4806.86,4806.86,4806.86,100
2002/8/28,12:34:00,4800.67,4800.67,4800.67,4800.67,109
2002/8/28,12:35:00,4799.24,4799.24,4799.24,4799.24,97
2002/8/28,12:36:00,4800.82,4800.82,4800.82,4800.82,109
2002/8/28,12:37:00,4799.43,4799.43,4799.43,4799.43,80
2002/8/28,12:38:00,4800.29,4800.29,4800.29,4800.29,107
2002/8/28,12:39:00,4805.41,4805.41,4805.41,4805.41,85
2002/8/28,12:40:00,4799.74,4799.74,4799.74,4799.74,107
2002/8/28,12:41:00,4803.84,4803.84,4803.84,4803.84,91
2002/8/28,12:42:00,4805.12,4805.12,4805.12,4805.12,120
2002/8/28,12:43:00,4804.55,4804.55,4804.55,4804.55,80
2002/8/28,12:44:00,4805.33,4805.33,4805.33,4805.33,133
2002/8/28,12:45:00,4803.40,4803.40,4803.40,4803.40,105
2002/8/28,12:46:00,4803.24,4803.24,4803.24,4803.24,108
2002/8/28,12:47:00,4802.85,4802.85,4802.85,4802.85,87
2002/8/28,12:48:00,4805.06,4805.06,4805.06,4805.06,91
2002/8/28,12:49:00,4799.97,4799.97,4799.97,4799.97,72
2002/8/28,12:50:00,4800.01,4800.01,4800.01,4800.01,139
2002/8/28,12:51:00,4799.90,4799.90,4799.90,4799.90,92
2002/8/28,12:52:00,4798.81,4798.81,4798.81,4798.81,115
2002/8/28,12:53:00,4802.45,4802.45,4802.45,4802.45,90
2002/8/28,12:54:00,4798.40,4798.40,4798.40,4798.40,121
2002/8/28,12:55:00,4802.09,4802.09,4802.09,4802.09,105
2002/8/28,12:56:00,4798.06,4798.06,4798.06,4798.06,148
2002/8/28,12:57:00,4801.37,4801.37,4801.37,4801.37,114
2002/8/28,12:58:00,4802.32,4802.32,4802.32,4802.32,175
2002/8/28,12:59:00,4795.43,4795.43,4795.43,4795.43,118
2002/8/28,13:00:00,4800.17,4800.17,4800.17,4800.17,169
2002/8/28,13:01:00,4800.64,4800.64,4800.64,4800.64,128
2002/8/28,13:02:00,4798.02,4798.02,4798.02,4798.02,193
2002/8/28,13:03:00,4797.35,4797.35,4797.35,4797.35,152
2002/8/28,13:04:00,4794.08,4794.08,4794.08,4794.08,198
2002/8/28,13:05:00,4792.15,4792.15,4792.15,4792.15,183
2002/8/28,13:06:00,4791.57,4791.57,4791.57,4791.57,247
2002/8/28,13:07:00,4793.78,4793.78,4793.78,4793.78,249
2002/8/28,13:08:00,4785.23,4785.23,4785.23,4785.23,289
2002/8/28,13:09:00,4783.72,4783.72,4783.72,4783.72,294
2002/8/28,13:10:00,4784.70,4784.70,4784.70,4784.70,342
2002/8/28,13:11:00,4779.30,4779.30,4779.30,4779.30,314
2002/8/28,13:12:00,4777.94,4777.94,4777.94,4777.94,412
2002/8/28,13:13:00,4776.70,4776.70,4776.70,4776.70,344
2002/8/28,13:14:00,4777.03,4777.03,4777.03,4777.03,485
2002/8/28,13:15:00,4777.72,4777.72,4777.72,4777.72,319
2002/8/28,13:16:00,4777.42,4777.42,4777.42,4777.42,525
2002/8/28,13:17:00,4776.79,4776.79,4776.79,4776.79,383
2002/8/28,13:18:00,4775.74,4775.74,4775.74,4775.74,431
2002/8/28,13:19:00,4778.62,4778.62,4778.62,4778.62,431
2002/8/28,13:20:00,4777.94,4777.94,4777.94,4777.94,496
2002/8/28,13:21:00,4782.11,4782.11,4782.11,4782.11,366
2002/8/28,13:22:00,4782.80,4782.80,4782.80,4782.80,354
2002/8/28,13:23:00,4786.89,4786.89,4786.89,4786.89,299
2002/8/28,13:24:00,4786.68,4786.68,4786.68,4786.68,403
2002/8/28,13:25:00,4785.75,4785.75,4785.75,4785.75,346
2002/8/28,13:26:00,4785.75,4785.75,4785.75,4785.75,619
2002/8/28,13:27:00,4785.75,4785.75,4785.75,4785.75,0
2002/8/28,13:28:00,4785.75,4785.75,4785.75,4785.75,0
2002/8/28,13:29:00,4785.75,4785.75,4785.75,4785.75,0
2002/8/28,13:30:00,4789.63,4789.63,4789.63,4789.63,2312
2002/8/29,09:00:00,4789.63,4789.63,4789.63,4789.63,0
2002/8/29,09:01:00,4770.91,4770.91,4770.91,4770.91,0
2002/8/29,09:02:00,4772.01,4772.01,4772.01,4772.01,1805
2002/8/29,09:03:00,4774.40,4774.40,4774.40,4774.40,405
2002/8/29,09:04:00,4774.77,4774.77,4774.77,4774.77,409
2002/8/29,09:05:00,4780.42,4780.42,4780.42,4780.42,442
2002/8/29,09:06:00,4782.69,4782.69,4782.69,4782.69,605
2002/8/29,09:07:00,4788.65,4788.65,4788.65,4788.65,417
2002/8/29,09:08:00,4794.51,4794.51,4794.51,4794.51,510
2002/8/29,09:09:00,4799.27,4799.27,4799.27,4799.27,397
2002/8/29,09:10:00,4799.48,4799.48,4799.48,4799.48,496
2002/8/29,09:11:00,4799.34,4799.34,4799.34,4799.34,387
2002/8/29,09:12:00,4798.19,4798.19,4798.19,4798.19,484
2002/8/29,09:13:00,4797.29,4797.29,4797.29,4797.29,380
2002/8/29,09:14:00,4796.42,4796.42,4796.42,4796.42,515
2002/8/29,09:15:00,4791.84,4791.84,4791.84,4791.84,341
2002/8/29,09:16:00,4786.48,4786.48,4786.48,4786.48,425
2002/8/29,09:17:00,4783.41,4783.41,4783.41,4783.41,303
2002/8/29,09:18:00,4781.91,4781.91,4781.91,4781.91,371
2002/8/29,09:19:00,4782.33,4782.33,4782.33,4782.33,293
2002/8/29,09:20:00,4781.21,4781.21,4781.21,4781.21,362
2002/8/29,09:21:00,4778.45,4778.45,4778.45,4778.45,221
2002/8/29,09:22:00,4776.35,4776.35,4776.35,4776.35,314
2002/8/29,09:23:00,4774.00,4774.00,4774.00,4774.00,275
2002/8/29,09:24:00,4773.51,4773.51,4773.51,4773.51,364
2002/8/29,09:25:00,4771.27,4771.27,4771.27,4771.27,259
2002/8/29,09:26:00,4770.90,4770.90,4770.90,4770.90,345
2002/8/29,09:27:00,4769.09,4769.09,4769.09,4769.09,273
2002/8/29,09:28:00,4767.86,4767.86,4767.86,4767.86,359
2002/8/29,09:29:00,4766.74,4766.74,4766.74,4766.74,250
2002/8/29,09:30:00,4764.12,4764.12,4764.12,4764.12,318
2002/8/29,09:31:00,4766.09,4766.09,4766.09,4766.09,220
2002/8/29,09:32:00,4764.87,4764.87,4764.87,4764.87,280
2002/8/29,09:33:00,4766.90,4766.90,4766.90,4766.90,201
2002/8/29,09:34:00,4766.32,4766.32,4766.32,4766.32,292
2002/8/29,09:35:00,4768.06,4768.06,4768.06,4768.06,206
2002/8/29,09:36:00,4768.08,4768.08,4768.08,4768.08,301
2002/8/29,09:37:00,4769.49,4769.49,4769.49,4769.49,206
2002/8/29,09:38:00,4770.77,4770.77,4770.77,4770.77,302
2002/8/29,09:39:00,4771.91,4771.91,4771.91,4771.91,161
2002/8/29,09:40:00,4774.00,4774.00,4774.00,4774.00,380
2002/8/29,09:41:00,4776.69,4776.69,4776.69,4776.69,252
2002/8/29,09:42:00,4779.35,4779.35,4779.35,4779.35,298
2002/8/29,09:43:00,4780.91,4780.91,4780.91,4780.91,186
2002/8/29,09:44:00,4781.17,4781.17,4781.17,4781.17,291
2002/8/29,09:45:00,4782.08,4782.08,4782.08,4782.08,225
2002/8/29,09:46:00,4784.21,4784.21,4784.21,4784.21,284
2002/8/29,09:47:00,4785.28,4785.28,4785.28,4785.28,215
2002/8/29,09:48:00,4784.15,4784.15,4784.15,4784.15,247
2002/8/29,09:49:00,4786.41,4786.41,4786.41,4786.41,186
2002/8/29,09:50:00,4786.90,4786.90,4786.90,4786.90,215
2002/8/29,09:51:00,4787.35,4787.35,4787.35,4787.35,174
2002/8/29,09:52:00,4787.46,4787.46,4787.46,4787.46,236
2002/8/29,09:53:00,4782.11,4782.11,4782.11,4782.11,155
2002/8/29,09:54:00,4784.85,4784.85,4784.85,4784.85,173
2002/8/29,09:55:00,4779.92,4779.92,4779.92,4779.92,152
2002/8/29,09:56:00,4781.01,4781.01,4781.01,4781.01,215
2002/8/29,09:57:00,4784.42,4784.42,4784.42,4784.42,179
2002/8/29,09:58:00,4780.59,4780.59,4780.59,4780.59,212
2002/8/29,09:59:00,4780.62,4780.62,4780.62,4780.62,145
2002/8/29,10:00:00,4779.77,4779.77,4779.77,4779.77,195
2002/8/29,10:01:00,4779.42,4779.42,4779.42,4779.42,142
2002/8/29,10:02:00,4776.75,4776.75,4776.75,4776.75,146
2002/8/29,10:03:00,4774.55,4774.55,4774.55,4774.55,194
2002/8/29,10:04:00,4772.15,4772.15,4772.15,4772.15,198
2002/8/29,10:05:00,4772.10,4772.10,4772.10,4772.10,187
2002/8/29,10:06:00,4770.62,4770.62,4770.62,4770.62,307
2002/8/29,10:07:00,4769.28,4769.28,4769.28,4769.28,194
2002/8/29,10:08:00,4768.69,4768.69,4768.69,4768.69,214
2002/8/29,10:09:00,4768.13,4768.13,4768.13,4768.13,160
2002/8/29,10:10:00,4769.93,4769.93,4769.93,4769.93,239
2002/8/29,10:11:00,4767.65,4767.65,4767.65,4767.65,159
2002/8/29,10:12:00,4767.22,4767.22,4767.22,4767.22,199
2002/8/29,10:13:00,4770.56,4770.56,4770.56,4770.56,144
2002/8/29,10:14:00,4767.83,4767.83,4767.83,4767.83,161
2002/8/29,10:15:00,4769.00,4769.00,4769.00,4769.00,148
2002/8/29,10:16:00,4770.02,4770.02,4770.02,4770.02,162
2002/8/29,10:17:00,4769.89,4769.89,4769.89,4769.89,121
2002/8/29,10:18:00,4770.33,4770.33,4770.33,4770.33,155
2002/8/29,10:19:00,4770.57,4770.57,4770.57,4770.57,104
2002/8/29,10:20:00,4768.68,4768.68,4768.68,4768.68,137
2002/8/29,10:21:00,4770.36,4770.36,4770.36,4770.36,87
2002/8/29,10:22:00,4767.91,4767.91,4767.91,4767.91,170
2002/8/29,10:23:00,4768.18,4768.18,4768.18,4768.18,127
2002/8/29,10:24:00,4766.74,4766.74,4766.74,4766.74,148
2002/8/29,10:25:00,4766.34,4766.34,4766.34,4766.34,141
2002/8/29,10:26:00,4761.09,4761.09,4761.09,4761.09,223
2002/8/29,10:27:00,4759.08,4759.08,4759.08,4759.08,187
2002/8/29,10:28:00,4761.30,4761.30,4761.30,4761.30,208
2002/8/29,10:29:00,4755.24,4755.24,4755.24,4755.24,263
2002/8/29,10:30:00,4756.23,4756.23,4756.23,4756.23,285
2002/8/29,10:31:00,4755.64,4755.64,4755.64,4755.64,185
2002/8/29,10:32:00,4752.75,4752.75,4752.75,4752.75,243
2002/8/29,10:33:00,4750.63,4750.63,4750.63,4750.63,240
2002/8/29,10:34:00,4748.35,4748.35,4748.35,4748.35,250
2002/8/29,10:35:00,4749.67,4749.67,4749.67,4749.67,223
2002/8/29,10:36:00,4747.95,4747.95,4747.95,4747.95,253
2002/8/29,10:37:00,4749.61,4749.61,4749.61,4749.61,268
2002/8/29,10:38:00,4748.74,4748.74,4748.74,4748.74,259
2002/8/29,10:39:00,4749.18,4749.18,4749.18,4749.18,192
2002/8/29,10:40:00,4748.03,4748.03,4748.03,4748.03,203
2002/8/29,10:41:00,4748.69,4748.69,4748.69,4748.69,118
2002/8/29,10:42:00,4749.19,4749.19,4749.19,4749.19,187
2002/8/29,10:43:00,4749.29,4749.29,4749.29,4749.29,103
2002/8/29,10:44:00,4751.16,4751.16,4751.16,4751.16,157
2002/8/29,10:45:00,4747.42,4747.42,4747.42,4747.42,100
2002/8/29,10:46:00,4748.31,4748.31,4748.31,4748.31,144
2002/8/29,10:47:00,4748.31,4748.31,4748.31,4748.31,104
2002/8/29,10:48:00,4749.97,4749.97,4749.97,4749.97,145
2002/8/29,10:49:00,4750.53,4750.53,4750.53,4750.53,101
2002/8/29,10:50:00,4750.61,4750.61,4750.61,4750.61,148
2002/8/29,10:51:00,4751.69,4751.69,4751.69,4751.69,74
2002/8/29,10:52:00,4752.25,4752.25,4752.25,4752.25,118
2002/8/29,10:53:00,4753.84,4753.84,4753.84,4753.84,93
2002/8/29,10:54:00,4752.82,4752.82,4752.82,4752.82,118
2002/8/29,10:55:00,4754.94,4754.94,4754.94,4754.94,88
2002/8/29,10:56:00,4755.81,4755.81,4755.81,4755.81,121
2002/8/29,10:57:00,4760.75,4760.75,4760.75,4760.75,119
2002/8/29,10:58:00,4761.62,4761.62,4761.62,4761.62,163
2002/8/29,10:59:00,4761.16,4761.16,4761.16,4761.16,118
2002/8/29,11:00:00,4762.97,4762.97,4762.97,4762.97,165
2002/8/29,11:01:00,4763.08,4763.08,4763.08,4763.08,123
2002/8/29,11:02:00,4761.25,4761.25,4761.25,4761.25,163
2002/8/29,11:03:00,4761.67,4761.67,4761.67,4761.67,126
2002/8/29,11:04:00,4760.92,4760.92,4760.92,4760.92,194
2002/8/29,11:05:00,4763.63,4763.63,4763.63,4763.63,117
2002/8/29,11:06:00,4762.42,4762.42,4762.42,4762.42,127
2002/8/29,11:07:00,4766.31,4766.31,4766.31,4766.31,124
2002/8/29,11:08:00,4764.62,4764.62,4764.62,4764.62,169
2002/8/29,11:09:00,4765.75,4765.75,4765.75,4765.75,82
2002/8/29,11:10:00,4766.44,4766.44,4766.44,4766.44,160
2002/8/29,11:11:00,4764.18,4764.18,4764.18,4764.18,105
2002/8/29,11:12:00,4764.68,4764.68,4764.68,4764.68,150
2002/8/29,11:13:00,4763.06,4763.06,4763.06,4763.06,105
2002/8/29,11:14:00,4763.55,4763.55,4763.55,4763.55,136
2002/8/29,11:15:00,4759.61,4759.61,4759.61,4759.61,106
2002/8/29,11:16:00,4760.92,4760.92,4760.92,4760.92,151
2002/8/29,11:17:00,4761.26,4761.26,4761.26,4761.26,105
2002/8/29,11:18:00,4760.04,4760.04,4760.04,4760.04,132
2002/8/29,11:19:00,4761.20,4761.20,4761.20,4761.20,122
2002/8/29,11:20:00,4760.05,4760.05,4760.05,4760.05,142
2002/8/29,11:21:00,4757.39,4757.39,4757.39,4757.39,120
2002/8/29,11:22:00,4759.21,4759.21,4759.21,4759.21,119
2002/8/29,11:23:00,4757.39,4757.39,4757.39,4757.39,116
2002/8/29,11:24:00,4755.73,4755.73,4755.73,4755.73,158
2002/8/29,11:25:00,4755.34,4755.34,4755.34,4755.34,131
2002/8/29,11:26:00,4756.40,4756.40,4756.40,4756.40,160
2002/8/29,11:27:00,4755.75,4755.75,4755.75,4755.75,119
2002/8/29,11:28:00,4756.28,4756.28,4756.28,4756.28,118
2002/8/29,11:29:00,4755.86,4755.86,4755.86,4755.86,122
2002/8/29,11:30:00,4755.25,4755.25,4755.25,4755.25,129
2002/8/29,11:31:00,4754.55,4754.55,4754.55,4754.55,94
2002/8/29,11:32:00,4753.78,4753.78,4753.78,4753.78,110
2002/8/29,11:33:00,4754.96,4754.96,4754.96,4754.96,96
2002/8/29,11:34:00,4754.15,4754.15,4754.15,4754.15,154
2002/8/29,11:35:00,4754.24,4754.24,4754.24,4754.24,69
2002/8/29,11:36:00,4754.26,4754.26,4754.26,4754.26,110
2002/8/29,11:37:00,4756.60,4756.60,4756.60,4756.60,90
2002/8/29,11:38:00,4754.97,4754.97,4754.97,4754.97,88
2002/8/29,11:39:00,4754.80,4754.80,4754.80,4754.80,65
2002/8/29,11:40:00,4754.99,4754.99,4754.99,4754.99,90
2002/8/29,11:41:00,4755.70,4755.70,4755.70,4755.70,93
2002/8/29,11:42:00,4756.93,4756.93,4756.93,4756.93,128
2002/8/29,11:43:00,4757.79,4757.79,4757.79,4757.79,129
2002/8/29,11:44:00,4756.44,4756.44,4756.44,4756.44,129
2002/8/29,11:45:00,4758.95,4758.95,4758.95,4758.95,134
2002/8/29,11:46:00,4760.06,4760.06,4760.06,4760.06,146
2002/8/29,11:47:00,4759.05,4759.05,4759.05,4759.05,108
2002/8/29,11:48:00,4758.53,4758.53,4758.53,4758.53,147
2002/8/29,11:49:00,4759.01,4759.01,4759.01,4759.01,97
2002/8/29,11:50:00,4759.90,4759.90,4759.90,4759.90,129
2002/8/29,11:51:00,4757.01,4757.01,4757.01,4757.01,88
2002/8/29,11:52:00,4758.94,4758.94,4758.94,4758.94,101
2002/8/29,11:53:00,4759.00,4759.00,4759.00,4759.00,78
2002/8/29,11:54:00,4759.98,4759.98,4759.98,4759.98,96
2002/8/29,11:55:00,4760.09,4760.09,4760.09,4760.09,107
2002/8/29,11:56:00,4761.38,4761.38,4761.38,4761.38,138
2002/8/29,11:57:00,4761.05,4761.05,4761.05,4761.05,88
2002/8/29,11:58:00,4762.13,4762.13,4762.13,4762.13,140
2002/8/29,11:59:00,4761.68,4761.68,4761.68,4761.68,85
2002/8/29,12:00:00,4762.31,4762.31,4762.31,4762.31,101
2002/8/29,12:01:00,4761.89,4761.89,4761.89,4761.89,127
2002/8/29,12:02:00,4762.21,4762.21,4762.21,4762.21,119
2002/8/29,12:03:00,4763.55,4763.55,4763.55,4763.55,92
2002/8/29,12:04:00,4760.38,4760.38,4760.38,4760.38,147
2002/8/29,12:05:00,4762.68,4762.68,4762.68,4762.68,102
2002/8/29,12:06:00,4761.37,4761.37,4761.37,4761.37,123
2002/8/29,12:07:00,4762.41,4762.41,4762.41,4762.41,86
2002/8/29,12:08:00,4763.51,4763.51,4763.51,4763.51,120
2002/8/29,12:09:00,4763.10,4763.10,4763.10,4763.10,97
2002/8/29,12:10:00,4761.93,4761.93,4761.93,4761.93,118
2002/8/29,12:11:00,4764.72,4764.72,4764.72,4764.72,100
2002/8/29,12:12:00,4764.88,4764.88,4764.88,4764.88,105
2002/8/29,12:13:00,4763.57,4763.57,4763.57,4763.57,85
2002/8/29,12:14:00,4765.73,4765.73,4765.73,4765.73,90
2002/8/29,12:15:00,4765.91,4765.91,4765.91,4765.91,85
2002/8/29,12:16:00,4766.65,4766.65,4766.65,4766.65,106
2002/8/29,12:17:00,4770.95,4770.95,4770.95,4770.95,101
2002/8/29,12:18:00,4770.90,4770.90,4770.90,4770.90,162
2002/8/29,12:19:00,4773.85,4773.85,4773.85,4773.85,124
2002/8/29,12:20:00,4774.54,4774.54,4774.54,4774.54,203
2002/8/29,12:21:00,4774.56,4774.56,4774.56,4774.56,163
2002/8/29,12:22:00,4776.02,4776.02,4776.02,4776.02,239
2002/8/29,12:23:00,4776.45,4776.45,4776.45,4776.45,161
2002/8/29,12:24:00,4777.72,4777.72,4777.72,4777.72,240
2002/8/29,12:25:00,4779.25,4779.25,4779.25,4779.25,185
2002/8/29,12:26:00,4780.84,4780.84,4780.84,4780.84,205
2002/8/29,12:27:00,4782.60,4782.60,4782.60,4782.60,153
2002/8/29,12:28:00,4787.09,4787.09,4787.09,4787.09,202
2002/8/29,12:29:00,4786.90,4786.90,4786.90,4786.90,214
2002/8/29,12:30:00,4789.22,4789.22,4789.22,4789.22,264
2002/8/29,12:31:00,4789.40,4789.40,4789.40,4789.40,198
2002/8/29,12:32:00,4792.24,4792.24,4792.24,4792.24,266
2002/8/29,12:33:00,4791.78,4791.78,4791.78,4791.78,176
2002/8/29,12:34:00,4794.38,4794.38,4794.38,4794.38,285
2002/8/29,12:35:00,4795.23,4795.23,4795.23,4795.23,232
2002/8/29,12:36:00,4795.38,4795.38,4795.38,4795.38,281
2002/8/29,12:37:00,4796.55,4796.55,4796.55,4796.55,193
2002/8/29,12:38:00,4795.44,4795.44,4795.44,4795.44,266
2002/8/29,12:39:00,4791.67,4791.67,4791.67,4791.67,155
2002/8/29,12:40:00,4791.48,4791.48,4791.48,4791.48,226
2002/8/29,12:41:00,4790.11,4790.11,4790.11,4790.11,163
2002/8/29,12:42:00,4788.13,4788.13,4788.13,4788.13,203
2002/8/29,12:43:00,4785.29,4785.29,4785.29,4785.29,154
2002/8/29,12:44:00,4785.46,4785.46,4785.46,4785.46,207
2002/8/29,12:45:00,4785.43,4785.43,4785.43,4785.43,159
2002/8/29,12:46:00,4785.08,4785.08,4785.08,4785.08,172
2002/8/29,12:47:00,4782.25,4782.25,4782.25,4782.25,108
2002/8/29,12:48:00,4781.13,4781.13,4781.13,4781.13,144
2002/8/29,12:49:00,4780.70,4780.70,4780.70,4780.70,121
2002/8/29,12:50:00,4782.70,4782.70,4782.70,4782.70,146
2002/8/29,12:51:00,4781.37,4781.37,4781.37,4781.37,121
2002/8/29,12:52:00,4782.44,4782.44,4782.44,4782.44,129
2002/8/29,12:53:00,4781.86,4781.86,4781.86,4781.86,85
2002/8/29,12:54:00,4786.57,4786.57,4786.57,4786.57,125
2002/8/29,12:55:00,4781.17,4781.17,4781.17,4781.17,110
2002/8/29,12:56:00,4787.90,4787.90,4787.90,4787.90,122
2002/8/29,12:57:00,4791.85,4791.85,4791.85,4791.85,154
2002/8/29,12:58:00,4793.71,4793.71,4793.71,4793.71,158
2002/8/29,12:59:00,4794.53,4794.53,4794.53,4794.53,129
2002/8/29,13:00:00,4796.04,4796.04,4796.04,4796.04,181
2002/8/29,13:01:00,4796.85,4796.85,4796.85,4796.85,150
2002/8/29,13:02:00,4799.11,4799.11,4799.11,4799.11,180
2002/8/29,13:03:00,4800.65,4800.65,4800.65,4800.65,176
2002/8/29,13:04:00,4800.84,4800.84,4800.84,4800.84,254
2002/8/29,13:05:00,4805.44,4805.44,4805.44,4805.44,240
2002/8/29,13:06:00,4805.51,4805.51,4805.51,4805.51,313
2002/8/29,13:07:00,4805.62,4805.62,4805.62,4805.62,216
2002/8/29,13:08:00,4804.81,4804.81,4804.81,4804.81,333
2002/8/29,13:09:00,4805.72,4805.72,4805.72,4805.72,215
2002/8/29,13:10:00,4804.48,4804.48,4804.48,4804.48,325
2002/8/29,13:11:00,4806.43,4806.43,4806.43,4806.43,239
2002/8/29,13:12:00,4802.54,4802.54,4802.54,4802.54,282
2002/8/29,13:13:00,4802.32,4802.32,4802.32,4802.32,229
2002/8/29,13:14:00,4800.24,4800.24,4800.24,4800.24,301
2002/8/29,13:15:00,4798.39,4798.39,4798.39,4798.39,191
2002/8/29,13:16:00,4798.60,4798.60,4798.60,4798.60,268
2002/8/29,13:17:00,4793.74,4793.74,4793.74,4793.74,181
2002/8/29,13:18:00,4798.76,4798.76,4798.76,4798.76,249
2002/8/29,13:19:00,4798.01,4798.01,4798.01,4798.01,203
2002/8/29,13:20:00,4799.21,4799.21,4799.21,4799.21,264
2002/8/29,13:21:00,4794.53,4794.53,4794.53,4794.53,222
2002/8/29,13:22:00,4799.36,4799.36,4799.36,4799.36,267
2002/8/29,13:23:00,4808.67,4808.67,4808.67,4808.67,214
2002/8/29,13:24:00,4806.78,4806.78,4806.78,4806.78,469
2002/8/29,13:25:00,4809.83,4809.83,4809.83,4809.83,401
2002/8/29,13:26:00,4809.83,4809.83,4809.83,4809.83,627
2002/8/29,13:27:00,4809.83,4809.83,4809.83,4809.83,0
2002/8/29,13:28:00,4809.83,4809.83,4809.83,4809.83,0
2002/8/29,13:29:00,4809.83,4809.83,4809.83,4809.83,0
2002/8/29,13:30:00,4800.63,4800.63,4800.63,4800.63,3597
2002/8/30,09:00:00,4800.63,4800.63,4800.63,4800.63,0
2002/8/30,09:01:00,4812.95,4812.95,4812.95,4812.95,0
2002/8/30,09:02:00,4811.08,4811.08,4811.08,4811.08,1563
2002/8/30,09:03:00,4802.04,4802.04,4802.04,4802.04,387
2002/8/30,09:04:00,4800.67,4800.67,4800.67,4800.67,542
2002/8/30,09:05:00,4794.67,4794.67,4794.67,4794.67,428
2002/8/30,09:06:00,4790.76,4790.76,4790.76,4790.76,552
2002/8/30,09:07:00,4785.07,4785.07,4785.07,4785.07,393
2002/8/30,09:08:00,4784.05,4784.05,4784.05,4784.05,511
2002/8/30,09:09:00,4782.69,4782.69,4782.69,4782.69,294
2002/8/30,09:10:00,4784.94,4784.94,4784.94,4784.94,389
2002/8/30,09:11:00,4787.37,4787.37,4787.37,4787.37,242
2002/8/30,09:12:00,4788.01,4788.01,4788.01,4788.01,388
2002/8/30,09:13:00,4788.44,4788.44,4788.44,4788.44,271
2002/8/30,09:14:00,4791.80,4791.80,4791.80,4791.80,364
2002/8/30,09:15:00,4787.19,4787.19,4787.19,4787.19,334
2002/8/30,09:16:00,4784.81,4784.81,4784.81,4784.81,421
2002/8/30,09:17:00,4779.29,4779.29,4779.29,4779.29,382
2002/8/30,09:18:00,4777.18,4777.18,4777.18,4777.18,396
2002/8/30,09:19:00,4774.80,4774.80,4774.80,4774.80,256
2002/8/30,09:20:00,4775.71,4775.71,4775.71,4775.71,324
2002/8/30,09:21:00,4773.77,4773.77,4773.77,4773.77,256
2002/8/30,09:22:00,4774.14,4774.14,4774.14,4774.14,254
2002/8/30,09:23:00,4772.08,4772.08,4772.08,4772.08,175
2002/8/30,09:24:00,4773.73,4773.73,4773.73,4773.73,234
2002/8/30,09:25:00,4771.62,4771.62,4771.62,4771.62,185
2002/8/30,09:26:00,4774.00,4774.00,4774.00,4774.00,220
2002/8/30,09:27:00,4773.17,4773.17,4773.17,4773.17,148
2002/8/30,09:28:00,4777.26,4777.26,4777.26,4777.26,214
2002/8/30,09:29:00,4779.29,4779.29,4779.29,4779.29,157
2002/8/30,09:30:00,4779.65,4779.65,4779.65,4779.65,181
2002/8/30,09:31:00,4783.06,4783.06,4783.06,4783.06,163
2002/8/30,09:32:00,4784.87,4784.87,4784.87,4784.87,234
2002/8/30,09:33:00,4783.63,4783.63,4783.63,4783.63,186
2002/8/30,09:34:00,4784.11,4784.11,4784.11,4784.11,257
2002/8/30,09:35:00,4784.17,4784.17,4784.17,4784.17,223
2002/8/30,09:36:00,4786.08,4786.08,4786.08,4786.08,221
2002/8/30,09:37:00,4785.05,4785.05,4785.05,4785.05,149
2002/8/30,09:38:00,4779.83,4779.83,4779.83,4779.83,175
2002/8/30,09:39:00,4782.80,4782.80,4782.80,4782.80,155
2002/8/30,09:40:00,4782.71,4782.71,4782.71,4782.71,151
2002/8/30,09:41:00,4784.31,4784.31,4784.31,4784.31,128
2002/8/30,09:42:00,4783.41,4783.41,4783.41,4783.41,180
2002/8/30,09:43:00,4783.75,4783.75,4783.75,4783.75,105
2002/8/30,09:44:00,4780.82,4780.82,4780.82,4780.82,149
2002/8/30,09:45:00,4779.63,4779.63,4779.63,4779.63,104
2002/8/30,09:46:00,4777.65,4777.65,4777.65,4777.65,166
2002/8/30,09:47:00,4778.36,4778.36,4778.36,4778.36,146
2002/8/30,09:48:00,4774.26,4774.26,4774.26,4774.26,182
2002/8/30,09:49:00,4778.22,4778.22,4778.22,4778.22,131
2002/8/30,09:50:00,4775.22,4775.22,4775.22,4775.22,171
2002/8/30,09:51:00,4775.57,4775.57,4775.57,4775.57,133
2002/8/30,09:52:00,4775.51,4775.51,4775.51,4775.51,162
2002/8/30,09:53:00,4774.77,4774.77,4774.77,4774.77,112
2002/8/30,09:54:00,4773.33,4773.33,4773.33,4773.33,157
2002/8/30,09:55:00,4770.12,4770.12,4770.12,4770.12,124
2002/8/30,09:56:00,4766.77,4766.77,4766.77,4766.77,195
2002/8/30,09:57:00,4762.49,4762.49,4762.49,4762.49,148
2002/8/30,09:58:00,4762.20,4762.20,4762.20,4762.20,191
2002/8/30,09:59:00,4763.23,4763.23,4763.23,4763.23,169
2002/8/30,10:00:00,4763.31,4763.31,4763.31,4763.31,186
2002/8/30,10:01:00,4765.12,4765.12,4765.12,4765.12,161
2002/8/30,10:02:00,4765.37,4765.37,4765.37,4765.37,173
2002/8/30,10:03:00,4764.88,4764.88,4764.88,4764.88,116
2002/8/30,10:04:00,4766.92,4766.92,4766.92,4766.92,141
2002/8/30,10:05:00,4766.38,4766.38,4766.38,4766.38,101
2002/8/30,10:06:00,4766.54,4766.54,4766.54,4766.54,147
2002/8/30,10:07:00,4766.71,4766.71,4766.71,4766.71,80
2002/8/30,10:08:00,4768.04,4768.04,4768.04,4768.04,92
2002/8/30,10:09:00,4766.89,4766.89,4766.89,4766.89,85
2002/8/30,10:10:00,4768.90,4768.90,4768.90,4768.90,95
2002/8/30,10:11:00,4768.53,4768.53,4768.53,4768.53,78
2002/8/30,10:12:00,4769.00,4769.00,4769.00,4769.00,85
2002/8/30,10:13:00,4770.49,4770.49,4770.49,4770.49,69
2002/8/30,10:14:00,4771.47,4771.47,4771.47,4771.47,82
2002/8/30,10:15:00,4771.49,4771.49,4771.49,4771.49,85
2002/8/30,10:16:00,4773.66,4773.66,4773.66,4773.66,104
2002/8/30,10:17:00,4775.96,4775.96,4775.96,4775.96,88
2002/8/30,10:18:00,4776.73,4776.73,4776.73,4776.73,134
2002/8/30,10:19:00,4780.39,4780.39,4780.39,4780.39,129
2002/8/30,10:20:00,4782.07,4782.07,4782.07,4782.07,184
2002/8/30,10:21:00,4784.66,4784.66,4784.66,4784.66,143
2002/8/30,10:22:00,4788.50,4788.50,4788.50,4788.50,156
2002/8/30,10:23:00,4789.21,4789.21,4789.21,4789.21,139
2002/8/30,10:24:00,4792.85,4792.85,4792.85,4792.85,237
2002/8/30,10:25:00,4796.03,4796.03,4796.03,4796.03,186
2002/8/30,10:26:00,4797.16,4797.16,4797.16,4797.16,226
2002/8/30,10:27:00,4799.07,4799.07,4799.07,4799.07,212
2002/8/30,10:28:00,4804.58,4804.58,4804.58,4804.58,314
2002/8/30,10:29:00,4802.55,4802.55,4802.55,4802.55,207
2002/8/30,10:30:00,4803.20,4803.20,4803.20,4803.20,244
2002/8/30,10:31:00,4799.50,4799.50,4799.50,4799.50,184
2002/8/30,10:32:00,4799.92,4799.92,4799.92,4799.92,220
2002/8/30,10:33:00,4798.01,4798.01,4798.01,4798.01,158
2002/8/30,10:34:00,4798.43,4798.43,4798.43,4798.43,201
2002/8/30,10:35:00,4796.21,4796.21,4796.21,4796.21,158
2002/8/30,10:36:00,4794.49,4794.49,4794.49,4794.49,147
2002/8/30,10:37:00,4795.07,4795.07,4795.07,4795.07,110
2002/8/30,10:38:00,4795.07,4795.07,4795.07,4795.07,204
2002/8/30,10:39:00,4795.43,4795.43,4795.43,4795.43,104
2002/8/30,10:40:00,4794.93,4794.93,4794.93,4794.93,128
2002/8/30,10:41:00,4796.66,4796.66,4796.66,4796.66,76
2002/8/30,10:42:00,4795.97,4795.97,4795.97,4795.97,121
2002/8/30,10:43:00,4798.57,4798.57,4798.57,4798.57,88
2002/8/30,10:44:00,4797.14,4797.14,4797.14,4797.14,127
2002/8/30,10:45:00,4795.75,4795.75,4795.75,4795.75,84
2002/8/30,10:46:00,4799.38,4799.38,4799.38,4799.38,143
2002/8/30,10:47:00,4801.22,4801.22,4801.22,4801.22,83
2002/8/30,10:48:00,4798.17,4798.17,4798.17,4798.17,113
2002/8/30,10:49:00,4800.76,4800.76,4800.76,4800.76,70
2002/8/30,10:50:00,4800.04,4800.04,4800.04,4800.04,82
2002/8/30,10:51:00,4807.29,4807.29,4807.29,4807.29,66
2002/8/30,10:52:00,4807.08,4807.08,4807.08,4807.08,110
2002/8/30,10:53:00,4801.60,4801.60,4801.60,4801.60,100
2002/8/30,10:54:00,4804.21,4804.21,4804.21,4804.21,131
2002/8/30,10:55:00,4804.13,4804.13,4804.13,4804.13,91
2002/8/30,10:56:00,4805.50,4805.50,4805.50,4805.50,129
2002/8/30,10:57:00,4804.73,4804.73,4804.73,4804.73,98
2002/8/30,10:58:00,4804.32,4804.32,4804.32,4804.32,176
2002/8/30,10:59:00,4800.98,4800.98,4800.98,4800.98,84
2002/8/30,11:00:00,4801.13,4801.13,4801.13,4801.13,131
2002/8/30,11:01:00,4798.18,4798.18,4798.18,4798.18,168
2002/8/30,11:02:00,4798.32,4798.32,4798.32,4798.32,128
2002/8/30,11:03:00,4796.22,4796.22,4796.22,4796.22,91
2002/8/30,11:04:00,4803.13,4803.13,4803.13,4803.13,124
2002/8/30,11:05:00,4798.29,4798.29,4798.29,4798.29,76
2002/8/30,11:06:00,4803.70,4803.70,4803.70,4803.70,118
2002/8/30,11:07:00,4796.73,4796.73,4796.73,4796.73,71
2002/8/30,11:08:00,4803.11,4803.11,4803.11,4803.11,107
2002/8/30,11:09:00,4800.98,4800.98,4800.98,4800.98,60
2002/8/30,11:10:00,4795.57,4795.57,4795.57,4795.57,100
2002/8/30,11:11:00,4796.81,4796.81,4796.81,4796.81,68
2002/8/30,11:12:00,4801.37,4801.37,4801.37,4801.37,74
2002/8/30,11:13:00,4796.69,4796.69,4796.69,4796.69,56
2002/8/30,11:14:00,4795.72,4795.72,4795.72,4795.72,80
2002/8/30,11:15:00,4795.34,4795.34,4795.34,4795.34,52
2002/8/30,11:16:00,4792.99,4792.99,4792.99,4792.99,80
2002/8/30,11:17:00,4796.82,4796.82,4796.82,4796.82,86
2002/8/30,11:18:00,4791.24,4791.24,4791.24,4791.24,103
2002/8/30,11:19:00,4790.48,4790.48,4790.48,4790.48,123
2002/8/30,11:20:00,4790.67,4790.67,4790.67,4790.67,149
2002/8/30,11:21:00,4790.47,4790.47,4790.47,4790.47,70
2002/8/30,11:22:00,4791.23,4791.23,4791.23,4791.23,123
2002/8/30,11:23:00,4791.73,4791.73,4791.73,4791.73,81
2002/8/30,11:24:00,4795.32,4795.32,4795.32,4795.32,110
2002/8/30,11:25:00,4790.48,4790.48,4790.48,4790.48,75
2002/8/30,11:26:00,4791.84,4791.84,4791.84,4791.84,83
2002/8/30,11:27:00,4789.41,4789.41,4789.41,4789.41,73
2002/8/30,11:28:00,4794.68,4794.68,4794.68,4794.68,83
2002/8/30,11:29:00,4792.20,4792.20,4792.20,4792.20,79
2002/8/30,11:30:00,4792.50,4792.50,4792.50,4792.50,97
2002/8/30,11:31:00,4790.77,4790.77,4790.77,4790.77,63
2002/8/30,11:32:00,4788.32,4788.32,4788.32,4788.32,99
2002/8/30,11:33:00,4790.90,4790.90,4790.90,4790.90,81
2002/8/30,11:34:00,4790.21,4790.21,4790.21,4790.21,97
2002/8/30,11:35:00,4796.34,4796.34,4796.34,4796.34,70
2002/8/30,11:36:00,4792.14,4792.14,4792.14,4792.14,97
2002/8/30,11:37:00,4793.83,4793.83,4793.83,4793.83,91
2002/8/30,11:38:00,4791.85,4791.85,4791.85,4791.85,172
2002/8/30,11:39:00,4790.13,4790.13,4790.13,4790.13,79
2002/8/30,11:40:00,4790.41,4790.41,4790.41,4790.41,104
2002/8/30,11:41:00,4790.19,4790.19,4790.19,4790.19,93
2002/8/30,11:42:00,4790.38,4790.38,4790.38,4790.38,133
2002/8/30,11:43:00,4788.60,4788.60,4788.60,4788.60,63
2002/8/30,11:44:00,4787.75,4787.75,4787.75,4787.75,115
2002/8/30,11:45:00,4786.62,4786.62,4786.62,4786.62,86
2002/8/30,11:46:00,4787.62,4787.62,4787.62,4787.62,96
2002/8/30,11:47:00,4787.73,4787.73,4787.73,4787.73,75
2002/8/30,11:48:00,4786.43,4786.43,4786.43,4786.43,106
2002/8/30,11:49:00,4784.86,4784.86,4784.86,4784.86,74
2002/8/30,11:50:00,4785.39,4785.39,4785.39,4785.39,87
2002/8/30,11:51:00,4781.84,4781.84,4781.84,4781.84,77
2002/8/30,11:52:00,4782.82,4782.82,4782.82,4782.82,121
2002/8/30,11:53:00,4784.11,4784.11,4784.11,4784.11,77
2002/8/30,11:54:00,4782.56,4782.56,4782.56,4782.56,87
2002/8/30,11:55:00,4783.73,4783.73,4783.73,4783.73,73
2002/8/30,11:56:00,4784.60,4784.60,4784.60,4784.60,100
2002/8/30,11:57:00,4788.16,4788.16,4788.16,4788.16,52
2002/8/30,11:58:00,4785.30,4785.30,4785.30,4785.30,76
2002/8/30,11:59:00,4784.02,4784.02,4784.02,4784.02,53
2002/8/30,12:00:00,4785.33,4785.33,4785.33,4785.33,80
2002/8/30,12:01:00,4786.33,4786.33,4786.33,4786.33,91
2002/8/30,12:02:00,4786.26,4786.26,4786.26,4786.26,87
2002/8/30,12:03:00,4786.07,4786.07,4786.07,4786.07,57
2002/8/30,12:04:00,4788.83,4788.83,4788.83,4788.83,76
2002/8/30,12:05:00,4789.61,4789.61,4789.61,4789.61,53
2002/8/30,12:06:00,4790.12,4790.12,4790.12,4790.12,90
2002/8/30,12:07:00,4792.43,4792.43,4792.43,4792.43,92
2002/8/30,12:08:00,4798.25,4798.25,4798.25,4798.25,134
2002/8/30,12:09:00,4796.57,4796.57,4796.57,4796.57,87
2002/8/30,12:10:00,4796.48,4796.48,4796.48,4796.48,135
2002/8/30,12:11:00,4796.85,4796.85,4796.85,4796.85,98
2002/8/30,12:12:00,4793.57,4793.57,4793.57,4793.57,114
2002/8/30,12:13:00,4794.66,4794.66,4794.66,4794.66,83
2002/8/30,12:14:00,4795.65,4795.65,4795.65,4795.65,109
2002/8/30,12:15:00,4795.08,4795.08,4795.08,4795.08,85
2002/8/30,12:16:00,4795.53,4795.53,4795.53,4795.53,85
2002/8/30,12:17:00,4800.34,4800.34,4800.34,4800.34,74
2002/8/30,12:18:00,4795.49,4795.49,4795.49,4795.49,89
2002/8/30,12:19:00,4797.15,4797.15,4797.15,4797.15,55
2002/8/30,12:20:00,4797.81,4797.81,4797.81,4797.81,91
2002/8/30,12:21:00,4796.68,4796.68,4796.68,4796.68,64
2002/8/30,12:22:00,4797.83,4797.83,4797.83,4797.83,83
2002/8/30,12:23:00,4798.97,4798.97,4798.97,4798.97,66
2002/8/30,12:24:00,4802.65,4802.65,4802.65,4802.65,83
2002/8/30,12:25:00,4801.94,4801.94,4801.94,4801.94,67
2002/8/30,12:26:00,4805.34,4805.34,4805.34,4805.34,117
2002/8/30,12:27:00,4805.17,4805.17,4805.17,4805.17,93
2002/8/30,12:28:00,4806.00,4806.00,4806.00,4806.00,87
2002/8/30,12:29:00,4802.43,4802.43,4802.43,4802.43,89
2002/8/30,12:30:00,4809.25,4809.25,4809.25,4809.25,112
2002/8/30,12:31:00,4806.65,4806.65,4806.65,4806.65,86
2002/8/30,12:32:00,4802.35,4802.35,4802.35,4802.35,119
2002/8/30,12:33:00,4801.13,4801.13,4801.13,4801.13,117
2002/8/30,12:34:00,4798.36,4798.36,4798.36,4798.36,118
2002/8/30,12:35:00,4803.63,4803.63,4803.63,4803.63,108
2002/8/30,12:36:00,4796.94,4796.94,4796.94,4796.94,122
2002/8/30,12:37:00,4800.82,4800.82,4800.82,4800.82,107
2002/8/30,12:38:00,4796.10,4796.10,4796.10,4796.10,120
2002/8/30,12:39:00,4793.26,4793.26,4793.26,4793.26,75
2002/8/30,12:40:00,4799.35,4799.35,4799.35,4799.35,168
2002/8/30,12:41:00,4793.03,4793.03,4793.03,4793.03,92
2002/8/30,12:42:00,4793.01,4793.01,4793.01,4793.01,248
2002/8/30,12:43:00,4790.09,4790.09,4790.09,4790.09,139
2002/8/30,12:44:00,4789.51,4789.51,4789.51,4789.51,146
2002/8/30,12:45:00,4788.30,4788.30,4788.30,4788.30,126
2002/8/30,12:46:00,4787.66,4787.66,4787.66,4787.66,146
2002/8/30,12:47:00,4788.29,4788.29,4788.29,4788.29,89
2002/8/30,12:48:00,4786.70,4786.70,4786.70,4786.70,150
2002/8/30,12:49:00,4787.98,4787.98,4787.98,4787.98,77
2002/8/30,12:50:00,4785.02,4785.02,4785.02,4785.02,164
2002/8/30,12:51:00,4785.08,4785.08,4785.08,4785.08,148
2002/8/30,12:52:00,4783.39,4783.39,4783.39,4783.39,121
2002/8/30,12:53:00,4784.57,4784.57,4784.57,4784.57,89
2002/8/30,12:54:00,4784.27,4784.27,4784.27,4784.27,111
2002/8/30,12:55:00,4784.99,4784.99,4784.99,4784.99,123
2002/8/30,12:56:00,4785.32,4785.32,4785.32,4785.32,135
2002/8/30,12:57:00,4785.23,4785.23,4785.23,4785.23,101
2002/8/30,12:58:00,4785.68,4785.68,4785.68,4785.68,128
2002/8/30,12:59:00,4784.79,4784.79,4784.79,4784.79,75
2002/8/30,13:00:00,4784.54,4784.54,4784.54,4784.54,141
2002/8/30,13:01:00,4784.90,4784.90,4784.90,4784.90,90
2002/8/30,13:02:00,4783.58,4783.58,4783.58,4783.58,122
2002/8/30,13:03:00,4783.87,4783.87,4783.87,4783.87,100
2002/8/30,13:04:00,4781.85,4781.85,4781.85,4781.85,156
2002/8/30,13:05:00,4783.36,4783.36,4783.36,4783.36,102
2002/8/30,13:06:00,4783.45,4783.45,4783.45,4783.45,158
2002/8/30,13:07:00,4782.18,4782.18,4782.18,4782.18,136
2002/8/30,13:08:00,4781.68,4781.68,4781.68,4781.68,195
2002/8/30,13:09:00,4779.59,4779.59,4779.59,4779.59,154
2002/8/30,13:10:00,4780.70,4780.70,4780.70,4780.70,257
2002/8/30,13:11:00,4775.03,4775.03,4775.03,4775.03,196
2002/8/30,13:12:00,4775.22,4775.22,4775.22,4775.22,283
2002/8/30,13:13:00,4774.24,4774.24,4774.24,4774.24,204
2002/8/30,13:14:00,4772.78,4772.78,4772.78,4772.78,292
2002/8/30,13:15:00,4773.33,4773.33,4773.33,4773.33,239
2002/8/30,13:16:00,4770.95,4770.95,4770.95,4770.95,312
2002/8/30,13:17:00,4768.52,4768.52,4768.52,4768.52,216
2002/8/30,13:18:00,4766.83,4766.83,4766.83,4766.83,326
2002/8/30,13:19:00,4768.28,4768.28,4768.28,4768.28,246
2002/8/30,13:20:00,4766.32,4766.32,4766.32,4766.32,368
2002/8/30,13:21:00,4766.48,4766.48,4766.48,4766.48,211
2002/8/30,13:22:00,4766.82,4766.82,4766.82,4766.82,292
2002/8/30,13:23:00,4768.26,4768.26,4768.26,4768.26,285
2002/8/30,13:24:00,4769.43,4769.43,4769.43,4769.43,389
2002/8/30,13:25:00,4769.00,4769.00,4769.00,4769.00,300
2002/8/30,13:26:00,4769.00,4769.00,4769.00,4769.00,584
2002/8/30,13:27:00,4769.00,4769.00,4769.00,4769.00,0
2002/8/30,13:28:00,4769.00,4769.00,4769.00,4769.00,0
2002/8/30,13:29:00,4769.00,4769.00,4769.00,4769.00,0
2002/8/30,13:30:00,4764.94,4764.94,4764.94,4764.94,2498
2002/9/2,09:00:00,4764.94,4764.94,4764.94,4764.94,0
2002/9/2,09:01:00,4756.01,4756.01,4756.01,4756.01,0
2002/9/2,09:02:00,4746.09,4746.09,4746.09,4746.09,1121
2002/9/2,09:03:00,4749.58,4749.58,4749.58,4749.58,260
2002/9/2,09:04:00,4748.05,4748.05,4748.05,4748.05,406
2002/9/2,09:05:00,4749.55,4749.55,4749.55,4749.55,264
2002/9/2,09:06:00,4750.63,4750.63,4750.63,4750.63,369
2002/9/2,09:07:00,4750.60,4750.60,4750.60,4750.60,267
2002/9/2,09:08:00,4750.92,4750.92,4750.92,4750.92,311
2002/9/2,09:09:00,4748.46,4748.46,4748.46,4748.46,240
2002/9/2,09:10:00,4748.28,4748.28,4748.28,4748.28,347
2002/9/2,09:11:00,4747.44,4747.44,4747.44,4747.44,243
2002/9/2,09:12:00,4741.13,4741.13,4741.13,4741.13,308
2002/9/2,09:13:00,4737.10,4737.10,4737.10,4737.10,235
2002/9/2,09:14:00,4734.37,4734.37,4734.37,4734.37,317
2002/9/2,09:15:00,4731.17,4731.17,4731.17,4731.17,242
2002/9/2,09:16:00,4725.81,4725.81,4725.81,4725.81,330
2002/9/2,09:17:00,4724.31,4724.31,4724.31,4724.31,245
2002/9/2,09:18:00,4719.28,4719.28,4719.28,4719.28,385
2002/9/2,09:19:00,4718.11,4718.11,4718.11,4718.11,260
2002/9/2,09:20:00,4716.33,4716.33,4716.33,4716.33,389
2002/9/2,09:21:00,4713.00,4713.00,4713.00,4713.00,205
2002/9/2,09:22:00,4711.40,4711.40,4711.40,4711.40,342
2002/9/2,09:23:00,4706.97,4706.97,4706.97,4706.97,216
2002/9/2,09:24:00,4706.84,4706.84,4706.84,4706.84,320
2002/9/2,09:25:00,4703.63,4703.63,4703.63,4703.63,216
2002/9/2,09:26:00,4700.00,4700.00,4700.00,4700.00,335
2002/9/2,09:27:00,4699.19,4699.19,4699.19,4699.19,309
2002/9/2,09:28:00,4696.79,4696.79,4696.79,4696.79,411
2002/9/2,09:29:00,4693.64,4693.64,4693.64,4693.64,298
2002/9/2,09:30:00,4691.98,4691.98,4691.98,4691.98,291
2002/9/2,09:31:00,4691.24,4691.24,4691.24,4691.24,250
2002/9/2,09:32:00,4689.93,4689.93,4689.93,4689.93,304
2002/9/2,09:33:00,4692.18,4692.18,4692.18,4692.18,221
2002/9/2,09:34:00,4692.80,4692.80,4692.80,4692.80,306
2002/9/2,09:35:00,4698.96,4698.96,4698.96,4698.96,242
2002/9/2,09:36:00,4700.31,4700.31,4700.31,4700.31,334
2002/9/2,09:37:00,4703.05,4703.05,4703.05,4703.05,272
2002/9/2,09:38:00,4707.69,4707.69,4707.69,4707.69,344
2002/9/2,09:39:00,4710.65,4710.65,4710.65,4710.65,203
2002/9/2,09:40:00,4713.27,4713.27,4713.27,4713.27,294
2002/9/2,09:41:00,4711.75,4711.75,4711.75,4711.75,172
2002/9/2,09:42:00,4710.71,4710.71,4710.71,4710.71,239
2002/9/2,09:43:00,4708.15,4708.15,4708.15,4708.15,178
2002/9/2,09:44:00,4706.26,4706.26,4706.26,4706.26,215
2002/9/2,09:45:00,4705.77,4705.77,4705.77,4705.77,146
2002/9/2,09:46:00,4705.08,4705.08,4705.08,4705.08,176
2002/9/2,09:47:00,4703.66,4703.66,4703.66,4703.66,117
2002/9/2,09:48:00,4703.74,4703.74,4703.74,4703.74,136
2002/9/2,09:49:00,4702.17,4702.17,4702.17,4702.17,126
2002/9/2,09:50:00,4702.66,4702.66,4702.66,4702.66,176
2002/9/2,09:51:00,4702.35,4702.35,4702.35,4702.35,108
2002/9/2,09:52:00,4702.14,4702.14,4702.14,4702.14,179
2002/9/2,09:53:00,4700.49,4700.49,4700.49,4700.49,131
2002/9/2,09:54:00,4701.05,4701.05,4701.05,4701.05,150
2002/9/2,09:55:00,4700.41,4700.41,4700.41,4700.41,121
2002/9/2,09:56:00,4700.13,4700.13,4700.13,4700.13,171
2002/9/2,09:57:00,4696.53,4696.53,4696.53,4696.53,100
2002/9/2,09:58:00,4698.06,4698.06,4698.06,4698.06,139
2002/9/2,09:59:00,4696.18,4696.18,4696.18,4696.18,89
2002/9/2,10:00:00,4694.67,4694.67,4694.67,4694.67,150
2002/9/2,10:01:00,4693.44,4693.44,4693.44,4693.44,110
2002/9/2,10:02:00,4691.53,4691.53,4691.53,4691.53,163
2002/9/2,10:03:00,4692.53,4692.53,4692.53,4692.53,100
2002/9/2,10:04:00,4690.26,4690.26,4690.26,4690.26,152
2002/9/2,10:05:00,4688.36,4688.36,4688.36,4688.36,116
2002/9/2,10:06:00,4690.08,4690.08,4690.08,4690.08,157
2002/9/2,10:07:00,4688.88,4688.88,4688.88,4688.88,94
2002/9/2,10:08:00,4689.23,4689.23,4689.23,4689.23,170
2002/9/2,10:09:00,4688.40,4688.40,4688.40,4688.40,98
2002/9/2,10:10:00,4688.04,4688.04,4688.04,4688.04,189
2002/9/2,10:11:00,4687.34,4687.34,4687.34,4687.34,191
2002/9/2,10:12:00,4687.67,4687.67,4687.67,4687.67,198
2002/9/2,10:13:00,4687.00,4687.00,4687.00,4687.00,109
2002/9/2,10:14:00,4687.02,4687.02,4687.02,4687.02,135
2002/9/2,10:15:00,4687.71,4687.71,4687.71,4687.71,126
2002/9/2,10:16:00,4685.86,4685.86,4685.86,4685.86,155
2002/9/2,10:17:00,4687.84,4687.84,4687.84,4687.84,139
2002/9/2,10:18:00,4688.01,4688.01,4688.01,4688.01,174
2002/9/2,10:19:00,4689.08,4689.08,4689.08,4689.08,135
2002/9/2,10:20:00,4691.53,4691.53,4691.53,4691.53,118
2002/9/2,10:21:00,4689.85,4689.85,4689.85,4689.85,120
2002/9/2,10:22:00,4692.03,4692.03,4692.03,4692.03,151
2002/9/2,10:23:00,4692.62,4692.62,4692.62,4692.62,91
2002/9/2,10:24:00,4692.93,4692.93,4692.93,4692.93,124
2002/9/2,10:25:00,4693.39,4693.39,4693.39,4693.39,116
2002/9/2,10:26:00,4696.12,4696.12,4696.12,4696.12,152
2002/9/2,10:27:00,4696.00,4696.00,4696.00,4696.00,88
2002/9/2,10:28:00,4694.34,4694.34,4694.34,4694.34,154
2002/9/2,10:29:00,4695.01,4695.01,4695.01,4695.01,84
2002/9/2,10:30:00,4694.20,4694.20,4694.20,4694.20,124
2002/9/2,10:31:00,4695.39,4695.39,4695.39,4695.39,93
2002/9/2,10:32:00,4694.58,4694.58,4694.58,4694.58,135
2002/9/2,10:33:00,4697.04,4697.04,4697.04,4697.04,63
2002/9/2,10:34:00,4694.69,4694.69,4694.69,4694.69,94
2002/9/2,10:35:00,4695.64,4695.64,4695.64,4695.64,70
2002/9/2,10:36:00,4695.85,4695.85,4695.85,4695.85,119
2002/9/2,10:37:00,4694.44,4694.44,4694.44,4694.44,75
2002/9/2,10:38:00,4694.93,4694.93,4694.93,4694.93,106
2002/9/2,10:39:00,4693.94,4693.94,4693.94,4693.94,74
2002/9/2,10:40:00,4696.52,4696.52,4696.52,4696.52,91
2002/9/2,10:41:00,4697.17,4697.17,4697.17,4697.17,49
2002/9/2,10:42:00,4692.89,4692.89,4692.89,4692.89,82
2002/9/2,10:43:00,4694.78,4694.78,4694.78,4694.78,78
2002/9/2,10:44:00,4693.35,4693.35,4693.35,4693.35,101
2002/9/2,10:45:00,4693.93,4693.93,4693.93,4693.93,75
2002/9/2,10:46:00,4693.74,4693.74,4693.74,4693.74,96
2002/9/2,10:47:00,4690.10,4690.10,4690.10,4690.10,63
2002/9/2,10:48:00,4691.13,4691.13,4691.13,4691.13,94
2002/9/2,10:49:00,4690.31,4690.31,4690.31,4690.31,79
2002/9/2,10:50:00,4689.99,4689.99,4689.99,4689.99,82
2002/9/2,10:51:00,4688.89,4688.89,4688.89,4688.89,77
2002/9/2,10:52:00,4689.46,4689.46,4689.46,4689.46,125
2002/9/2,10:53:00,4688.22,4688.22,4688.22,4688.22,64
2002/9/2,10:54:00,4689.07,4689.07,4689.07,4689.07,138
2002/9/2,10:55:00,4685.68,4685.68,4685.68,4685.68,81
2002/9/2,10:56:00,4686.11,4686.11,4686.11,4686.11,144
2002/9/2,10:57:00,4680.03,4680.03,4680.03,4680.03,77
2002/9/2,10:58:00,4678.32,4678.32,4678.32,4678.32,169
2002/9/2,10:59:00,4676.10,4676.10,4676.10,4676.10,128
2002/9/2,11:00:00,4673.70,4673.70,4673.70,4673.70,234
2002/9/2,11:01:00,4673.83,4673.83,4673.83,4673.83,165
2002/9/2,11:02:00,4671.16,4671.16,4671.16,4671.16,223
2002/9/2,11:03:00,4671.54,4671.54,4671.54,4671.54,127
2002/9/2,11:04:00,4671.94,4671.94,4671.94,4671.94,198
2002/9/2,11:05:00,4669.59,4669.59,4669.59,4669.59,117
2002/9/2,11:06:00,4669.31,4669.31,4669.31,4669.31,168
2002/9/2,11:07:00,4670.85,4670.85,4670.85,4670.85,102
2002/9/2,11:08:00,4670.64,4670.64,4670.64,4670.64,176
2002/9/2,11:09:00,4670.67,4670.67,4670.67,4670.67,93
2002/9/2,11:10:00,4673.99,4673.99,4673.99,4673.99,125
2002/9/2,11:11:00,4673.88,4673.88,4673.88,4673.88,91
2002/9/2,11:12:00,4674.59,4674.59,4674.59,4674.59,131
2002/9/2,11:13:00,4675.03,4675.03,4675.03,4675.03,75
2002/9/2,11:14:00,4673.32,4673.32,4673.32,4673.32,89
2002/9/2,11:15:00,4675.56,4675.56,4675.56,4675.56,61
2002/9/2,11:16:00,4676.46,4676.46,4676.46,4676.46,93
2002/9/2,11:17:00,4677.85,4677.85,4677.85,4677.85,65
2002/9/2,11:18:00,4675.20,4675.20,4675.20,4675.20,82
2002/9/2,11:19:00,4676.76,4676.76,4676.76,4676.76,70
2002/9/2,11:20:00,4678.74,4678.74,4678.74,4678.74,89
2002/9/2,11:21:00,4679.48,4679.48,4679.48,4679.48,82
2002/9/2,11:22:00,4680.14,4680.14,4680.14,4680.14,95
2002/9/2,11:23:00,4678.95,4678.95,4678.95,4678.95,65
2002/9/2,11:24:00,4679.07,4679.07,4679.07,4679.07,94
2002/9/2,11:25:00,4679.68,4679.68,4679.68,4679.68,74
2002/9/2,11:26:00,4678.93,4678.93,4678.93,4678.93,64
2002/9/2,11:27:00,4679.26,4679.26,4679.26,4679.26,58
2002/9/2,11:28:00,4680.85,4680.85,4680.85,4680.85,107
2002/9/2,11:29:00,4680.28,4680.28,4680.28,4680.28,63
2002/9/2,11:30:00,4679.99,4679.99,4679.99,4679.99,78
2002/9/2,11:31:00,4682.18,4682.18,4682.18,4682.18,63
2002/9/2,11:32:00,4681.75,4681.75,4681.75,4681.75,94
2002/9/2,11:33:00,4683.00,4683.00,4683.00,4683.00,56
2002/9/2,11:34:00,4683.69,4683.69,4683.69,4683.69,92
2002/9/2,11:35:00,4684.00,4684.00,4684.00,4684.00,58
2002/9/2,11:36:00,4683.04,4683.04,4683.04,4683.04,90
2002/9/2,11:37:00,4684.07,4684.07,4684.07,4684.07,54
2002/9/2,11:38:00,4685.25,4685.25,4685.25,4685.25,94
2002/9/2,11:39:00,4686.25,4686.25,4686.25,4686.25,65
2002/9/2,11:40:00,4685.25,4685.25,4685.25,4685.25,90
2002/9/2,11:41:00,4687.03,4687.03,4687.03,4687.03,60
2002/9/2,11:42:00,4682.64,4682.64,4682.64,4682.64,117
2002/9/2,11:43:00,4683.95,4683.95,4683.95,4683.95,71
2002/9/2,11:44:00,4685.72,4685.72,4685.72,4685.72,105
2002/9/2,11:45:00,4684.69,4684.69,4684.69,4684.69,66
2002/9/2,11:46:00,4683.78,4683.78,4683.78,4683.78,98
2002/9/2,11:47:00,4682.74,4682.74,4682.74,4682.74,90
2002/9/2,11:48:00,4684.30,4684.30,4684.30,4684.30,109
2002/9/2,11:49:00,4682.40,4682.40,4682.40,4682.40,64
2002/9/2,11:50:00,4681.27,4681.27,4681.27,4681.27,93
2002/9/2,11:51:00,4680.53,4680.53,4680.53,4680.53,60
2002/9/2,11:52:00,4681.44,4681.44,4681.44,4681.44,94
2002/9/2,11:53:00,4679.88,4679.88,4679.88,4679.88,73
2002/9/2,11:54:00,4678.78,4678.78,4678.78,4678.78,95
2002/9/2,11:55:00,4679.58,4679.58,4679.58,4679.58,89
2002/9/2,11:56:00,4679.48,4679.48,4679.48,4679.48,82
2002/9/2,11:57:00,4679.12,4679.12,4679.12,4679.12,72
2002/9/2,11:58:00,4677.53,4677.53,4677.53,4677.53,70
2002/9/2,11:59:00,4677.63,4677.63,4677.63,4677.63,63
2002/9/2,12:00:00,4678.16,4678.16,4678.16,4678.16,58
2002/9/2,12:01:00,4676.94,4676.94,4676.94,4676.94,62
2002/9/2,12:02:00,4678.21,4678.21,4678.21,4678.21,71
2002/9/2,12:03:00,4676.32,4676.32,4676.32,4676.32,62
2002/9/2,12:04:00,4678.49,4678.49,4678.49,4678.49,64
2002/9/2,12:05:00,4677.51,4677.51,4677.51,4677.51,63
2002/9/2,12:06:00,4678.34,4678.34,4678.34,4678.34,58
2002/9/2,12:07:00,4677.42,4677.42,4677.42,4677.42,55
2002/9/2,12:08:00,4676.57,4676.57,4676.57,4676.57,93
2002/9/2,12:09:00,4678.11,4678.11,4678.11,4678.11,87
2002/9/2,12:10:00,4677.68,4677.68,4677.68,4677.68,71
2002/9/2,12:11:00,4676.70,4676.70,4676.70,4676.70,74
2002/9/2,12:12:00,4676.86,4676.86,4676.86,4676.86,79
2002/9/2,12:13:00,4676.71,4676.71,4676.71,4676.71,68
2002/9/2,12:14:00,4676.97,4676.97,4676.97,4676.97,96
2002/9/2,12:15:00,4676.56,4676.56,4676.56,4676.56,87
2002/9/2,12:16:00,4675.49,4675.49,4675.49,4675.49,100
2002/9/2,12:17:00,4675.70,4675.70,4675.70,4675.70,61
2002/9/2,12:18:00,4675.83,4675.83,4675.83,4675.83,71
2002/9/2,12:19:00,4673.49,4673.49,4673.49,4673.49,57
2002/9/2,12:20:00,4672.92,4672.92,4672.92,4672.92,96
2002/9/2,12:21:00,4671.70,4671.70,4671.70,4671.70,87
2002/9/2,12:22:00,4670.18,4670.18,4670.18,4670.18,115
2002/9/2,12:23:00,4667.55,4667.55,4667.55,4667.55,142
2002/9/2,12:24:00,4666.97,4666.97,4666.97,4666.97,158
2002/9/2,12:25:00,4664.09,4664.09,4664.09,4664.09,116
2002/9/2,12:26:00,4663.57,4663.57,4663.57,4663.57,164
2002/9/2,12:27:00,4662.71,4662.71,4662.71,4662.71,110
2002/9/2,12:28:00,4662.42,4662.42,4662.42,4662.42,195
2002/9/2,12:29:00,4661.07,4661.07,4661.07,4661.07,160
2002/9/2,12:30:00,4660.66,4660.66,4660.66,4660.66,244
2002/9/2,12:31:00,4659.52,4659.52,4659.52,4659.52,233
2002/9/2,12:32:00,4657.81,4657.81,4657.81,4657.81,274
2002/9/2,12:33:00,4656.92,4656.92,4656.92,4656.92,137
2002/9/2,12:34:00,4657.41,4657.41,4657.41,4657.41,166
2002/9/2,12:35:00,4657.84,4657.84,4657.84,4657.84,126
2002/9/2,12:36:00,4658.55,4658.55,4658.55,4658.55,183
2002/9/2,12:37:00,4660.10,4660.10,4660.10,4660.10,107
2002/9/2,12:38:00,4658.90,4658.90,4658.90,4658.90,130
2002/9/2,12:39:00,4660.25,4660.25,4660.25,4660.25,80
2002/9/2,12:40:00,4660.71,4660.71,4660.71,4660.71,101
2002/9/2,12:41:00,4661.53,4661.53,4661.53,4661.53,78
2002/9/2,12:42:00,4662.02,4662.02,4662.02,4662.02,117
2002/9/2,12:43:00,4663.11,4663.11,4663.11,4663.11,78
2002/9/2,12:44:00,4664.48,4664.48,4664.48,4664.48,133
2002/9/2,12:45:00,4663.66,4663.66,4663.66,4663.66,85
2002/9/2,12:46:00,4664.40,4664.40,4664.40,4664.40,96
2002/9/2,12:47:00,4665.17,4665.17,4665.17,4665.17,90
2002/9/2,12:48:00,4665.86,4665.86,4665.86,4665.86,104
2002/9/2,12:49:00,4666.81,4666.81,4666.81,4666.81,101
2002/9/2,12:50:00,4667.08,4667.08,4667.08,4667.08,107
2002/9/2,12:51:00,4666.28,4666.28,4666.28,4666.28,99
2002/9/2,12:52:00,4669.52,4669.52,4669.52,4669.52,116
2002/9/2,12:53:00,4665.44,4665.44,4665.44,4665.44,69
2002/9/2,12:54:00,4665.63,4665.63,4665.63,4665.63,94
2002/9/2,12:55:00,4666.26,4666.26,4666.26,4666.26,89
2002/9/2,12:56:00,4665.00,4665.00,4665.00,4665.00,121
2002/9/2,12:57:00,4665.31,4665.31,4665.31,4665.31,81
2002/9/2,12:58:00,4664.18,4664.18,4664.18,4664.18,99
2002/9/2,12:59:00,4661.75,4661.75,4661.75,4661.75,70
2002/9/2,13:00:00,4661.59,4661.59,4661.59,4661.59,109
2002/9/2,13:01:00,4662.54,4662.54,4662.54,4662.54,83
2002/9/2,13:02:00,4661.30,4661.30,4661.30,4661.30,117
2002/9/2,13:03:00,4660.44,4660.44,4660.44,4660.44,94
2002/9/2,13:04:00,4661.32,4661.32,4661.32,4661.32,132
2002/9/2,13:05:00,4659.84,4659.84,4659.84,4659.84,116
2002/9/2,13:06:00,4657.10,4657.10,4657.10,4657.10,128
2002/9/2,13:07:00,4657.03,4657.03,4657.03,4657.03,176
2002/9/2,13:08:00,4657.38,4657.38,4657.38,4657.38,283
2002/9/2,13:09:00,4655.35,4655.35,4655.35,4655.35,193
2002/9/2,13:10:00,4654.56,4654.56,4654.56,4654.56,252
2002/9/2,13:11:00,4652.85,4652.85,4652.85,4652.85,215
2002/9/2,13:12:00,4651.59,4651.59,4651.59,4651.59,223
2002/9/2,13:13:00,4651.07,4651.07,4651.07,4651.07,214
2002/9/2,13:14:00,4649.82,4649.82,4649.82,4649.82,260
2002/9/2,13:15:00,4649.06,4649.06,4649.06,4649.06,185
2002/9/2,13:16:00,4650.24,4650.24,4650.24,4650.24,244
2002/9/2,13:17:00,4648.67,4648.67,4648.67,4648.67,196
2002/9/2,13:18:00,4648.65,4648.65,4648.65,4648.65,259
2002/9/2,13:19:00,4649.50,4649.50,4649.50,4649.50,197
2002/9/2,13:20:00,4647.78,4647.78,4647.78,4647.78,252
2002/9/2,13:21:00,4649.46,4649.46,4649.46,4649.46,206
2002/9/2,13:22:00,4648.04,4648.04,4648.04,4648.04,258
2002/9/2,13:23:00,4643.99,4643.99,4643.99,4643.99,250
2002/9/2,13:24:00,4645.24,4645.24,4645.24,4645.24,375
2002/9/2,13:25:00,4643.66,4643.66,4643.66,4643.66,277
2002/9/2,13:26:00,4643.66,4643.66,4643.66,4643.66,444
2002/9/2,13:27:00,4643.66,4643.66,4643.66,4643.66,0
2002/9/2,13:28:00,4643.66,4643.66,4643.66,4643.66,0
2002/9/2,13:29:00,4643.66,4643.66,4643.66,4643.66,0
2002/9/2,13:30:00,4644.58,4644.58,4644.58,4644.58,1779
2002/9/3,09:00:00,4644.58,4644.58,4644.58,4644.58,0
2002/9/3,09:01:00,4654.15,4654.15,4654.15,4654.15,0
2002/9/3,09:02:00,4658.47,4658.47,4658.47,4658.47,1049
2002/9/3,09:03:00,4666.39,4666.39,4666.39,4666.39,312
2002/9/3,09:04:00,4666.29,4666.29,4666.29,4666.29,395
2002/9/3,09:05:00,4665.81,4665.81,4665.81,4665.81,339
2002/9/3,09:06:00,4664.58,4664.58,4664.58,4664.58,453
2002/9/3,09:07:00,4663.88,4663.88,4663.88,4663.88,287
2002/9/3,09:08:00,4660.71,4660.71,4660.71,4660.71,427
2002/9/3,09:09:00,4654.91,4654.91,4654.91,4654.91,368
2002/9/3,09:10:00,4654.39,4654.39,4654.39,4654.39,388
2002/9/3,09:11:00,4649.95,4649.95,4649.95,4649.95,283
2002/9/3,09:12:00,4647.58,4647.58,4647.58,4647.58,358
2002/9/3,09:13:00,4643.99,4643.99,4643.99,4643.99,269
2002/9/3,09:14:00,4640.69,4640.69,4640.69,4640.69,353
2002/9/3,09:15:00,4635.05,4635.05,4635.05,4635.05,214
2002/9/3,09:16:00,4629.86,4629.86,4629.86,4629.86,403
2002/9/3,09:17:00,4624.50,4624.50,4624.50,4624.50,256
2002/9/3,09:18:00,4622.08,4622.08,4622.08,4622.08,411
2002/9/3,09:19:00,4615.74,4615.74,4615.74,4615.74,299
2002/9/3,09:20:00,4614.09,4614.09,4614.09,4614.09,459
2002/9/3,09:21:00,4610.21,4610.21,4610.21,4610.21,363
2002/9/3,09:22:00,4608.46,4608.46,4608.46,4608.46,456
2002/9/3,09:23:00,4609.46,4609.46,4609.46,4609.46,300
2002/9/3,09:24:00,4609.11,4609.11,4609.11,4609.11,364
2002/9/3,09:25:00,4614.31,4614.31,4614.31,4614.31,278
2002/9/3,09:26:00,4614.26,4614.26,4614.26,4614.26,418
2002/9/3,09:27:00,4623.79,4623.79,4623.79,4623.79,307
2002/9/3,09:28:00,4627.81,4627.81,4627.81,4627.81,428
2002/9/3,09:29:00,4635.01,4635.01,4635.01,4635.01,275
2002/9/3,09:30:00,4638.39,4638.39,4638.39,4638.39,490
2002/9/3,09:31:00,4640.36,4640.36,4640.36,4640.36,343
2002/9/3,09:32:00,4641.89,4641.89,4641.89,4641.89,447
2002/9/3,09:33:00,4644.13,4644.13,4644.13,4644.13,277
2002/9/3,09:34:00,4645.06,4645.06,4645.06,4645.06,370
2002/9/3,09:35:00,4646.19,4646.19,4646.19,4646.19,206
2002/9/3,09:36:00,4645.21,4645.21,4645.21,4645.21,264
2002/9/3,09:37:00,4647.22,4647.22,4647.22,4647.22,199
2002/9/3,09:38:00,4647.23,4647.23,4647.23,4647.23,198
2002/9/3,09:39:00,4648.29,4648.29,4648.29,4648.29,162
2002/9/3,09:40:00,4649.19,4649.19,4649.19,4649.19,222
2002/9/3,09:41:00,4649.31,4649.31,4649.31,4649.31,157
2002/9/3,09:42:00,4650.13,4650.13,4650.13,4650.13,191
2002/9/3,09:43:00,4649.12,4649.12,4649.12,4649.12,159
2002/9/3,09:44:00,4647.61,4647.61,4647.61,4647.61,201
2002/9/3,09:45:00,4646.90,4646.90,4646.90,4646.90,133
2002/9/3,09:46:00,4648.55,4648.55,4648.55,4648.55,180
2002/9/3,09:47:00,4646.07,4646.07,4646.07,4646.07,135
2002/9/3,09:48:00,4645.23,4645.23,4645.23,4645.23,180
2002/9/3,09:49:00,4643.45,4643.45,4643.45,4643.45,116
2002/9/3,09:50:00,4639.88,4639.88,4639.88,4639.88,194
2002/9/3,09:51:00,4637.07,4637.07,4637.07,4637.07,112
2002/9/3,09:52:00,4635.04,4635.04,4635.04,4635.04,203
2002/9/3,09:53:00,4632.61,4632.61,4632.61,4632.61,159
2002/9/3,09:54:00,4631.03,4631.03,4631.03,4631.03,263
2002/9/3,09:55:00,4627.63,4627.63,4627.63,4627.63,181
2002/9/3,09:56:00,4628.42,4628.42,4628.42,4628.42,235
2002/9/3,09:57:00,4626.35,4626.35,4626.35,4626.35,97
2002/9/3,09:58:00,4626.86,4626.86,4626.86,4626.86,207
2002/9/3,09:59:00,4626.04,4626.04,4626.04,4626.04,144
2002/9/3,10:00:00,4628.72,4628.72,4628.72,4628.72,178
2002/9/3,10:01:00,4630.19,4630.19,4630.19,4630.19,101
2002/9/3,10:02:00,4631.37,4631.37,4631.37,4631.37,194
2002/9/3,10:03:00,4630.85,4630.85,4630.85,4630.85,82
2002/9/3,10:04:00,4631.61,4631.61,4631.61,4631.61,201
2002/9/3,10:05:00,4632.45,4632.45,4632.45,4632.45,103
2002/9/3,10:06:00,4631.42,4631.42,4631.42,4631.42,161
2002/9/3,10:07:00,4633.97,4633.97,4633.97,4633.97,90
2002/9/3,10:08:00,4632.42,4632.42,4632.42,4632.42,151
2002/9/3,10:09:00,4631.49,4631.49,4631.49,4631.49,109
2002/9/3,10:10:00,4632.17,4632.17,4632.17,4632.17,172
2002/9/3,10:11:00,4627.63,4627.63,4627.63,4627.63,115
2002/9/3,10:12:00,4627.79,4627.79,4627.79,4627.79,199
2002/9/3,10:13:00,4622.22,4622.22,4622.22,4622.22,125
2002/9/3,10:14:00,4619.87,4619.87,4619.87,4619.87,224
2002/9/3,10:15:00,4619.44,4619.44,4619.44,4619.44,177
2002/9/3,10:16:00,4618.41,4618.41,4618.41,4618.41,251
2002/9/3,10:17:00,4615.17,4615.17,4615.17,4615.17,232
2002/9/3,10:18:00,4613.90,4613.90,4613.90,4613.90,227
2002/9/3,10:19:00,4612.87,4612.87,4612.87,4612.87,155
2002/9/3,10:20:00,4610.36,4610.36,4610.36,4610.36,241
2002/9/3,10:21:00,4608.55,4608.55,4608.55,4608.55,167
2002/9/3,10:22:00,4605.08,4605.08,4605.08,4605.08,218
2002/9/3,10:23:00,4604.69,4604.69,4604.69,4604.69,145
2002/9/3,10:24:00,4603.64,4603.64,4603.64,4603.64,221
2002/9/3,10:25:00,4603.30,4603.30,4603.30,4603.30,147
2002/9/3,10:26:00,4602.64,4602.64,4602.64,4602.64,212
2002/9/3,10:27:00,4604.33,4604.33,4604.33,4604.33,179
2002/9/3,10:28:00,4602.23,4602.23,4602.23,4602.23,236
2002/9/3,10:29:00,4601.20,4601.20,4601.20,4601.20,205
2002/9/3,10:30:00,4599.63,4599.63,4599.63,4599.63,262
2002/9/3,10:31:00,4598.22,4598.22,4598.22,4598.22,193
2002/9/3,10:32:00,4598.23,4598.23,4598.23,4598.23,236
2002/9/3,10:33:00,4597.07,4597.07,4597.07,4597.07,132
2002/9/3,10:34:00,4597.90,4597.90,4597.90,4597.90,201
2002/9/3,10:35:00,4596.63,4596.63,4596.63,4596.63,146
2002/9/3,10:36:00,4599.09,4599.09,4599.09,4599.09,238
2002/9/3,10:37:00,4597.95,4597.95,4597.95,4597.95,143
2002/9/3,10:38:00,4597.83,4597.83,4597.83,4597.83,196
2002/9/3,10:39:00,4599.11,4599.11,4599.11,4599.11,171
2002/9/3,10:40:00,4597.77,4597.77,4597.77,4597.77,171
2002/9/3,10:41:00,4598.28,4598.28,4598.28,4598.28,144
2002/9/3,10:42:00,4598.97,4598.97,4598.97,4598.97,162
2002/9/3,10:43:00,4599.65,4599.65,4599.65,4599.65,108
2002/9/3,10:44:00,4600.82,4600.82,4600.82,4600.82,139
2002/9/3,10:45:00,4601.72,4601.72,4601.72,4601.72,110
2002/9/3,10:46:00,4602.82,4602.82,4602.82,4602.82,174
2002/9/3,10:47:00,4603.42,4603.42,4603.42,4603.42,131
2002/9/3,10:48:00,4603.30,4603.30,4603.30,4603.30,212
2002/9/3,10:49:00,4604.79,4604.79,4604.79,4604.79,153
2002/9/3,10:50:00,4605.24,4605.24,4605.24,4605.24,198
2002/9/3,10:51:00,4606.25,4606.25,4606.25,4606.25,122
2002/9/3,10:52:00,4606.72,4606.72,4606.72,4606.72,162
2002/9/3,10:53:00,4605.60,4605.60,4605.60,4605.60,104
2002/9/3,10:54:00,4607.24,4607.24,4607.24,4607.24,155
2002/9/3,10:55:00,4606.01,4606.01,4606.01,4606.01,86
2002/9/3,10:56:00,4605.54,4605.54,4605.54,4605.54,131
2002/9/3,10:57:00,4604.47,4604.47,4604.47,4604.47,85
2002/9/3,10:58:00,4604.26,4604.26,4604.26,4604.26,109
2002/9/3,10:59:00,4603.91,4603.91,4603.91,4603.91,73
2002/9/3,11:00:00,4603.55,4603.55,4603.55,4603.55,107
2002/9/3,11:01:00,4602.63,4602.63,4602.63,4602.63,102
2002/9/3,11:02:00,4600.75,4600.75,4600.75,4600.75,156
2002/9/3,11:03:00,4601.43,4601.43,4601.43,4601.43,96
2002/9/3,11:04:00,4600.51,4600.51,4600.51,4600.51,121
2002/9/3,11:05:00,4600.31,4600.31,4600.31,4600.31,85
2002/9/3,11:06:00,4600.29,4600.29,4600.29,4600.29,130
2002/9/3,11:07:00,4599.04,4599.04,4599.04,4599.04,77
2002/9/3,11:08:00,4599.79,4599.79,4599.79,4599.79,94
2002/9/3,11:09:00,4600.02,4600.02,4600.02,4600.02,69
2002/9/3,11:10:00,4600.19,4600.19,4600.19,4600.19,92
2002/9/3,11:11:00,4601.02,4601.02,4601.02,4601.02,78
2002/9/3,11:12:00,4602.55,4602.55,4602.55,4602.55,89
2002/9/3,11:13:00,4603.04,4603.04,4603.04,4603.04,73
2002/9/3,11:14:00,4602.69,4602.69,4602.69,4602.69,109
2002/9/3,11:15:00,4604.09,4604.09,4604.09,4604.09,74
2002/9/3,11:16:00,4604.73,4604.73,4604.73,4604.73,72
2002/9/3,11:17:00,4603.56,4603.56,4603.56,4603.56,68
2002/9/3,11:18:00,4603.16,4603.16,4603.16,4603.16,96
2002/9/3,11:19:00,4604.48,4604.48,4604.48,4604.48,81
2002/9/3,11:20:00,4605.85,4605.85,4605.85,4605.85,87
2002/9/3,11:21:00,4608.33,4608.33,4608.33,4608.33,106
2002/9/3,11:22:00,4607.97,4607.97,4607.97,4607.97,118
2002/9/3,11:23:00,4612.29,4612.29,4612.29,4612.29,86
2002/9/3,11:24:00,4612.93,4612.93,4612.93,4612.93,211
2002/9/3,11:25:00,4618.07,4618.07,4618.07,4618.07,155
2002/9/3,11:26:00,4620.32,4620.32,4620.32,4620.32,325
2002/9/3,11:27:00,4624.70,4624.70,4624.70,4624.70,230
2002/9/3,11:28:00,4626.17,4626.17,4626.17,4626.17,374
2002/9/3,11:29:00,4629.43,4629.43,4629.43,4629.43,283
2002/9/3,11:30:00,4631.26,4631.26,4631.26,4631.26,304
2002/9/3,11:31:00,4630.73,4630.73,4630.73,4630.73,208
2002/9/3,11:32:00,4630.58,4630.58,4630.58,4630.58,263
2002/9/3,11:33:00,4628.04,4628.04,4628.04,4628.04,168
2002/9/3,11:34:00,4627.62,4627.62,4627.62,4627.62,198
2002/9/3,11:35:00,4625.53,4625.53,4625.53,4625.53,122
2002/9/3,11:36:00,4622.24,4622.24,4622.24,4622.24,155
2002/9/3,11:37:00,4623.79,4623.79,4623.79,4623.79,108
2002/9/3,11:38:00,4623.08,4623.08,4623.08,4623.08,132
2002/9/3,11:39:00,4621.68,4621.68,4621.68,4621.68,76
2002/9/3,11:40:00,4622.13,4622.13,4622.13,4622.13,114
2002/9/3,11:41:00,4622.03,4622.03,4622.03,4622.03,68
2002/9/3,11:42:00,4622.52,4622.52,4622.52,4622.52,92
2002/9/3,11:43:00,4623.66,4623.66,4623.66,4623.66,63
2002/9/3,11:44:00,4621.48,4621.48,4621.48,4621.48,85
2002/9/3,11:45:00,4622.61,4622.61,4622.61,4622.61,74
2002/9/3,11:46:00,4624.07,4624.07,4624.07,4624.07,125
2002/9/3,11:47:00,4623.92,4623.92,4623.92,4623.92,67
2002/9/3,11:48:00,4624.09,4624.09,4624.09,4624.09,140
2002/9/3,11:49:00,4624.27,4624.27,4624.27,4624.27,82
2002/9/3,11:50:00,4624.43,4624.43,4624.43,4624.43,109
2002/9/3,11:51:00,4624.49,4624.49,4624.49,4624.49,81
2002/9/3,11:52:00,4625.44,4625.44,4625.44,4625.44,133
2002/9/3,11:53:00,4623.65,4623.65,4623.65,4623.65,74
2002/9/3,11:54:00,4623.11,4623.11,4623.11,4623.11,172
2002/9/3,11:55:00,4621.65,4621.65,4621.65,4621.65,121
2002/9/3,11:56:00,4618.79,4618.79,4618.79,4618.79,145
2002/9/3,11:57:00,4619.86,4619.86,4619.86,4619.86,147
2002/9/3,11:58:00,4617.66,4617.66,4617.66,4617.66,157
2002/9/3,11:59:00,4617.22,4617.22,4617.22,4617.22,177
2002/9/3,12:00:00,4617.04,4617.04,4617.04,4617.04,142
2002/9/3,12:01:00,4615.06,4615.06,4615.06,4615.06,98
2002/9/3,12:02:00,4614.90,4614.90,4614.90,4614.90,124
2002/9/3,12:03:00,4614.66,4614.66,4614.66,4614.66,99
2002/9/3,12:04:00,4614.49,4614.49,4614.49,4614.49,150
2002/9/3,12:05:00,4613.48,4613.48,4613.48,4613.48,103
2002/9/3,12:06:00,4612.83,4612.83,4612.83,4612.83,181
2002/9/3,12:07:00,4611.88,4611.88,4611.88,4611.88,124
2002/9/3,12:08:00,4609.74,4609.74,4609.74,4609.74,203
2002/9/3,12:09:00,4606.59,4606.59,4606.59,4606.59,189
2002/9/3,12:10:00,4605.52,4605.52,4605.52,4605.52,299
2002/9/3,12:11:00,4601.67,4601.67,4601.67,4601.67,161
2002/9/3,12:12:00,4602.88,4602.88,4602.88,4602.88,206
2002/9/3,12:13:00,4602.94,4602.94,4602.94,4602.94,125
2002/9/3,12:14:00,4602.95,4602.95,4602.95,4602.95,192
2002/9/3,12:15:00,4601.61,4601.61,4601.61,4601.61,103
2002/9/3,12:16:00,4602.60,4602.60,4602.60,4602.60,174
2002/9/3,12:17:00,4603.88,4603.88,4603.88,4603.88,129
2002/9/3,12:18:00,4603.63,4603.63,4603.63,4603.63,142
2002/9/3,12:19:00,4604.25,4604.25,4604.25,4604.25,87
2002/9/3,12:20:00,4602.23,4602.23,4602.23,4602.23,147
2002/9/3,12:21:00,4604.66,4604.66,4604.66,4604.66,79
2002/9/3,12:22:00,4602.34,4602.34,4602.34,4602.34,123
2002/9/3,12:23:00,4603.21,4603.21,4603.21,4603.21,79
2002/9/3,12:24:00,4605.13,4605.13,4605.13,4605.13,95
2002/9/3,12:25:00,4603.77,4603.77,4603.77,4603.77,71
2002/9/3,12:26:00,4603.94,4603.94,4603.94,4603.94,122
2002/9/3,12:27:00,4605.40,4605.40,4605.40,4605.40,81
2002/9/3,12:28:00,4604.18,4604.18,4604.18,4604.18,98
2002/9/3,12:29:00,4604.72,4604.72,4604.72,4604.72,69
2002/9/3,12:30:00,4603.16,4603.16,4603.16,4603.16,81
2002/9/3,12:31:00,4602.03,4602.03,4602.03,4602.03,71
2002/9/3,12:32:00,4603.28,4603.28,4603.28,4603.28,115
2002/9/3,12:33:00,4600.90,4600.90,4600.90,4600.90,79
2002/9/3,12:34:00,4599.34,4599.34,4599.34,4599.34,144
2002/9/3,12:35:00,4598.00,4598.00,4598.00,4598.00,104
2002/9/3,12:36:00,4596.15,4596.15,4596.15,4596.15,179
2002/9/3,12:37:00,4592.63,4592.63,4592.63,4592.63,162
2002/9/3,12:38:00,4589.81,4589.81,4589.81,4589.81,179
2002/9/3,12:39:00,4588.16,4588.16,4588.16,4588.16,154
2002/9/3,12:40:00,4588.08,4588.08,4588.08,4588.08,260
2002/9/3,12:41:00,4585.21,4585.21,4585.21,4585.21,166
2002/9/3,12:42:00,4584.45,4584.45,4584.45,4584.45,303
2002/9/3,12:43:00,4583.18,4583.18,4583.18,4583.18,190
2002/9/3,12:44:00,4581.53,4581.53,4581.53,4581.53,264
2002/9/3,12:45:00,4580.81,4580.81,4580.81,4580.81,145
2002/9/3,12:46:00,4580.92,4580.92,4580.92,4580.92,220
2002/9/3,12:47:00,4580.20,4580.20,4580.20,4580.20,155
2002/9/3,12:48:00,4578.82,4578.82,4578.82,4578.82,249
2002/9/3,12:49:00,4579.28,4579.28,4579.28,4579.28,152
2002/9/3,12:50:00,4578.87,4578.87,4578.87,4578.87,183
2002/9/3,12:51:00,4579.27,4579.27,4579.27,4579.27,147
2002/9/3,12:52:00,4579.56,4579.56,4579.56,4579.56,207
2002/9/3,12:53:00,4577.94,4577.94,4577.94,4577.94,160
2002/9/3,12:54:00,4578.77,4578.77,4578.77,4578.77,210
2002/9/3,12:55:00,4579.81,4579.81,4579.81,4579.81,139
2002/9/3,12:56:00,4580.48,4580.48,4580.48,4580.48,212
2002/9/3,12:57:00,4582.02,4582.02,4582.02,4582.02,103
2002/9/3,12:58:00,4582.85,4582.85,4582.85,4582.85,162
2002/9/3,12:59:00,4585.76,4585.76,4585.76,4585.76,107
2002/9/3,13:00:00,4584.55,4584.55,4584.55,4584.55,201
2002/9/3,13:01:00,4590.10,4590.10,4590.10,4590.10,125
2002/9/3,13:02:00,4592.03,4592.03,4592.03,4592.03,213
2002/9/3,13:03:00,4593.52,4593.52,4593.52,4593.52,117
2002/9/3,13:04:00,4594.18,4594.18,4594.18,4594.18,199
2002/9/3,13:05:00,4594.20,4594.20,4594.20,4594.20,100
2002/9/3,13:06:00,4595.20,4595.20,4595.20,4595.20,187
2002/9/3,13:07:00,4597.80,4597.80,4597.80,4597.80,117
2002/9/3,13:08:00,4599.02,4599.02,4599.02,4599.02,166
2002/9/3,13:09:00,4599.20,4599.20,4599.20,4599.20,101
2002/9/3,13:10:00,4599.01,4599.01,4599.01,4599.01,173
2002/9/3,13:11:00,4597.57,4597.57,4597.57,4597.57,129
2002/9/3,13:12:00,4595.86,4595.86,4595.86,4595.86,171
2002/9/3,13:13:00,4592.72,4592.72,4592.72,4592.72,115
2002/9/3,13:14:00,4591.83,4591.83,4591.83,4591.83,191
2002/9/3,13:15:00,4589.73,4589.73,4589.73,4589.73,154
2002/9/3,13:16:00,4587.53,4587.53,4587.53,4587.53,201
2002/9/3,13:17:00,4587.85,4587.85,4587.85,4587.85,174
2002/9/3,13:18:00,4584.26,4584.26,4584.26,4584.26,203
2002/9/3,13:19:00,4585.47,4585.47,4585.47,4585.47,174
2002/9/3,13:20:00,4584.25,4584.25,4584.25,4584.25,208
2002/9/3,13:21:00,4585.99,4585.99,4585.99,4585.99,160
2002/9/3,13:22:00,4585.35,4585.35,4585.35,4585.35,212
2002/9/3,13:23:00,4588.96,4588.96,4588.96,4588.96,168
2002/9/3,13:24:00,4586.77,4586.77,4586.77,4586.77,260
2002/9/3,13:25:00,4586.41,4586.41,4586.41,4586.41,235
2002/9/3,13:26:00,4586.41,4586.41,4586.41,4586.41,461
2002/9/3,13:27:00,4586.41,4586.41,4586.41,4586.41,0
2002/9/3,13:28:00,4586.41,4586.41,4586.41,4586.41,0
2002/9/3,13:29:00,4586.41,4586.41,4586.41,4586.41,0
2002/9/3,13:30:00,4588.06,4588.06,4588.06,4588.06,1862
2002/9/4,09:00:00,4588.06,4588.06,4588.06,4588.06,0
2002/9/4,09:01:00,4499.51,4499.51,4499.51,4499.51,0
2002/9/4,09:02:00,4490.99,4490.99,4490.99,4490.99,1732
2002/9/4,09:03:00,4492.37,4492.37,4492.37,4492.37,364
2002/9/4,09:04:00,4494.64,4494.64,4494.64,4494.64,493
2002/9/4,09:05:00,4498.27,4498.27,4498.27,4498.27,355
2002/9/4,09:06:00,4503.01,4503.01,4503.01,4503.01,515
2002/9/4,09:07:00,4507.77,4507.77,4507.77,4507.77,320
2002/9/4,09:08:00,4516.26,4516.26,4516.26,4516.26,501
2002/9/4,09:09:00,4519.97,4519.97,4519.97,4519.97,383
2002/9/4,09:10:00,4520.41,4520.41,4520.41,4520.41,418
2002/9/4,09:11:00,4521.71,4521.71,4521.71,4521.71,308
2002/9/4,09:12:00,4520.25,4520.25,4520.25,4520.25,358
2002/9/4,09:13:00,4519.51,4519.51,4519.51,4519.51,238
2002/9/4,09:14:00,4518.12,4518.12,4518.12,4518.12,316
2002/9/4,09:15:00,4514.40,4514.40,4514.40,4514.40,222
2002/9/4,09:16:00,4512.80,4512.80,4512.80,4512.80,324
2002/9/4,09:17:00,4513.87,4513.87,4513.87,4513.87,202
2002/9/4,09:18:00,4512.63,4512.63,4512.63,4512.63,273
2002/9/4,09:19:00,4512.81,4512.81,4512.81,4512.81,209
2002/9/4,09:20:00,4513.83,4513.83,4513.83,4513.83,331
2002/9/4,09:21:00,4516.77,4516.77,4516.77,4516.77,222
2002/9/4,09:22:00,4514.16,4514.16,4514.16,4514.16,246
2002/9/4,09:23:00,4519.43,4519.43,4519.43,4519.43,252
2002/9/4,09:24:00,4526.88,4526.88,4526.88,4526.88,400
2002/9/4,09:25:00,4535.95,4535.95,4535.95,4535.95,342
2002/9/4,09:26:00,4539.16,4539.16,4539.16,4539.16,514
2002/9/4,09:27:00,4544.85,4544.85,4544.85,4544.85,345
2002/9/4,09:28:00,4544.20,4544.20,4544.20,4544.20,430
2002/9/4,09:29:00,4549.62,4549.62,4549.62,4549.62,368
2002/9/4,09:30:00,4551.15,4551.15,4551.15,4551.15,536
2002/9/4,09:31:00,4551.88,4551.88,4551.88,4551.88,286
2002/9/4,09:32:00,4552.26,4552.26,4552.26,4552.26,436
2002/9/4,09:33:00,4551.10,4551.10,4551.10,4551.10,271
2002/9/4,09:34:00,4548.37,4548.37,4548.37,4548.37,325
2002/9/4,09:35:00,4544.84,4544.84,4544.84,4544.84,246
2002/9/4,09:36:00,4545.45,4545.45,4545.45,4545.45,281
2002/9/4,09:37:00,4539.87,4539.87,4539.87,4539.87,198
2002/9/4,09:38:00,4540.72,4540.72,4540.72,4540.72,277
2002/9/4,09:39:00,4536.76,4536.76,4536.76,4536.76,131
2002/9/4,09:40:00,4537.83,4537.83,4537.83,4537.83,215
2002/9/4,09:41:00,4540.45,4540.45,4540.45,4540.45,161
2002/9/4,09:42:00,4540.60,4540.60,4540.60,4540.60,233
2002/9/4,09:43:00,4544.14,4544.14,4544.14,4544.14,141
2002/9/4,09:44:00,4547.05,4547.05,4547.05,4547.05,254
2002/9/4,09:45:00,4548.47,4548.47,4548.47,4548.47,173
2002/9/4,09:46:00,4550.61,4550.61,4550.61,4550.61,234
2002/9/4,09:47:00,4551.69,4551.69,4551.69,4551.69,135
2002/9/4,09:48:00,4553.11,4553.11,4553.11,4553.11,216
2002/9/4,09:49:00,4556.23,4556.23,4556.23,4556.23,160
2002/9/4,09:50:00,4556.39,4556.39,4556.39,4556.39,279
2002/9/4,09:51:00,4558.32,4558.32,4558.32,4558.32,167
2002/9/4,09:52:00,4558.62,4558.62,4558.62,4558.62,307
2002/9/4,09:53:00,4560.75,4560.75,4560.75,4560.75,158
2002/9/4,09:54:00,4559.36,4559.36,4559.36,4559.36,255
2002/9/4,09:55:00,4559.90,4559.90,4559.90,4559.90,186
2002/9/4,09:56:00,4561.84,4561.84,4561.84,4561.84,210
2002/9/4,09:57:00,4558.21,4558.21,4558.21,4558.21,133
2002/9/4,09:58:00,4555.01,4555.01,4555.01,4555.01,167
2002/9/4,09:59:00,4550.45,4550.45,4550.45,4550.45,130
2002/9/4,10:00:00,4551.78,4551.78,4551.78,4551.78,196
2002/9/4,10:01:00,4549.35,4549.35,4549.35,4549.35,143
2002/9/4,10:02:00,4550.49,4550.49,4550.49,4550.49,213
2002/9/4,10:03:00,4548.96,4548.96,4548.96,4548.96,150
2002/9/4,10:04:00,4546.62,4546.62,4546.62,4546.62,173
2002/9/4,10:05:00,4546.16,4546.16,4546.16,4546.16,117
2002/9/4,10:06:00,4546.83,4546.83,4546.83,4546.83,159
2002/9/4,10:07:00,4544.85,4544.85,4544.85,4544.85,137
2002/9/4,10:08:00,4545.80,4545.80,4545.80,4545.80,164
2002/9/4,10:09:00,4545.19,4545.19,4545.19,4545.19,137
2002/9/4,10:10:00,4543.93,4543.93,4543.93,4543.93,168
2002/9/4,10:11:00,4542.75,4542.75,4542.75,4542.75,111
2002/9/4,10:12:00,4542.69,4542.69,4542.69,4542.69,184
2002/9/4,10:13:00,4542.73,4542.73,4542.73,4542.73,105
2002/9/4,10:14:00,4542.04,4542.04,4542.04,4542.04,158
2002/9/4,10:15:00,4540.95,4540.95,4540.95,4540.95,106
2002/9/4,10:16:00,4540.77,4540.77,4540.77,4540.77,145
2002/9/4,10:17:00,4540.67,4540.67,4540.67,4540.67,89
2002/9/4,10:18:00,4541.29,4541.29,4541.29,4541.29,111
2002/9/4,10:19:00,4541.44,4541.44,4541.44,4541.44,85
2002/9/4,10:20:00,4545.95,4545.95,4545.95,4545.95,127
2002/9/4,10:21:00,4550.36,4550.36,4550.36,4550.36,187
2002/9/4,10:22:00,4550.68,4550.68,4550.68,4550.68,217
2002/9/4,10:23:00,4553.10,4553.10,4553.10,4553.10,161
2002/9/4,10:24:00,4558.60,4558.60,4558.60,4558.60,222
2002/9/4,10:25:00,4565.02,4565.02,4565.02,4565.02,167
2002/9/4,10:26:00,4569.56,4569.56,4569.56,4569.56,346
2002/9/4,10:27:00,4572.50,4572.50,4572.50,4572.50,278
2002/9/4,10:28:00,4578.01,4578.01,4578.01,4578.01,432
2002/9/4,10:29:00,4582.73,4582.73,4582.73,4582.73,355
2002/9/4,10:30:00,4586.43,4586.43,4586.43,4586.43,532
2002/9/4,10:31:00,4590.28,4590.28,4590.28,4590.28,329
2002/9/4,10:32:00,4592.87,4592.87,4592.87,4592.87,477
2002/9/4,10:33:00,4593.89,4593.89,4593.89,4593.89,339
2002/9/4,10:34:00,4595.91,4595.91,4595.91,4595.91,375
2002/9/4,10:35:00,4593.96,4593.96,4593.96,4593.96,253
2002/9/4,10:36:00,4591.78,4591.78,4591.78,4591.78,397
2002/9/4,10:37:00,4588.94,4588.94,4588.94,4588.94,248
2002/9/4,10:38:00,4586.98,4586.98,4586.98,4586.98,299
2002/9/4,10:39:00,4584.82,4584.82,4584.82,4584.82,225
2002/9/4,10:40:00,4582.55,4582.55,4582.55,4582.55,303
2002/9/4,10:41:00,4576.90,4576.90,4576.90,4576.90,150
2002/9/4,10:42:00,4576.52,4576.52,4576.52,4576.52,172
2002/9/4,10:43:00,4575.42,4575.42,4575.42,4575.42,105
2002/9/4,10:44:00,4574.81,4574.81,4574.81,4574.81,167
2002/9/4,10:45:00,4572.91,4572.91,4572.91,4572.91,127
2002/9/4,10:46:00,4573.29,4573.29,4573.29,4573.29,151
2002/9/4,10:47:00,4572.13,4572.13,4572.13,4572.13,117
2002/9/4,10:48:00,4573.84,4573.84,4573.84,4573.84,141
2002/9/4,10:49:00,4573.14,4573.14,4573.14,4573.14,114
2002/9/4,10:50:00,4572.60,4572.60,4572.60,4572.60,143
2002/9/4,10:51:00,4576.79,4576.79,4576.79,4576.79,119
2002/9/4,10:52:00,4576.84,4576.84,4576.84,4576.84,157
2002/9/4,10:53:00,4579.17,4579.17,4579.17,4579.17,86
2002/9/4,10:54:00,4578.05,4578.05,4578.05,4578.05,130
2002/9/4,10:55:00,4576.23,4576.23,4576.23,4576.23,86
2002/9/4,10:56:00,4576.37,4576.37,4576.37,4576.37,103
2002/9/4,10:57:00,4576.96,4576.96,4576.96,4576.96,67
2002/9/4,10:58:00,4576.63,4576.63,4576.63,4576.63,106
2002/9/4,10:59:00,4576.31,4576.31,4576.31,4576.31,63
2002/9/4,11:00:00,4577.90,4577.90,4577.90,4577.90,96
2002/9/4,11:01:00,4581.61,4581.61,4581.61,4581.61,80
2002/9/4,11:02:00,4582.21,4582.21,4582.21,4582.21,132
2002/9/4,11:03:00,4582.04,4582.04,4582.04,4582.04,107
2002/9/4,11:04:00,4585.32,4585.32,4585.32,4585.32,150
2002/9/4,11:05:00,4589.02,4589.02,4589.02,4589.02,109
2002/9/4,11:06:00,4586.35,4586.35,4586.35,4586.35,172
2002/9/4,11:07:00,4587.16,4587.16,4587.16,4587.16,123
2002/9/4,11:08:00,4587.73,4587.73,4587.73,4587.73,177
2002/9/4,11:09:00,4586.47,4586.47,4586.47,4586.47,157
2002/9/4,11:10:00,4585.02,4585.02,4585.02,4585.02,187
2002/9/4,11:11:00,4583.37,4583.37,4583.37,4583.37,134
2002/9/4,11:12:00,4582.51,4582.51,4582.51,4582.51,146
2002/9/4,11:13:00,4580.33,4580.33,4580.33,4580.33,113
2002/9/4,11:14:00,4579.52,4579.52,4579.52,4579.52,150
2002/9/4,11:15:00,4577.25,4577.25,4577.25,4577.25,115
2002/9/4,11:16:00,4576.02,4576.02,4576.02,4576.02,180
2002/9/4,11:17:00,4574.87,4574.87,4574.87,4574.87,127
2002/9/4,11:18:00,4573.31,4573.31,4573.31,4573.31,141
2002/9/4,11:19:00,4573.06,4573.06,4573.06,4573.06,84
2002/9/4,11:20:00,4572.00,4572.00,4572.00,4572.00,128
2002/9/4,11:21:00,4570.00,4570.00,4570.00,4570.00,99
2002/9/4,11:22:00,4569.30,4569.30,4569.30,4569.30,133
2002/9/4,11:23:00,4568.51,4568.51,4568.51,4568.51,84
2002/9/4,11:24:00,4569.45,4569.45,4569.45,4569.45,122
2002/9/4,11:25:00,4567.94,4567.94,4567.94,4567.94,74
2002/9/4,11:26:00,4568.35,4568.35,4568.35,4568.35,93
2002/9/4,11:27:00,4572.40,4572.40,4572.40,4572.40,66
2002/9/4,11:28:00,4568.47,4568.47,4568.47,4568.47,114
2002/9/4,11:29:00,4568.31,4568.31,4568.31,4568.31,59
2002/9/4,11:30:00,4572.00,4572.00,4572.00,4572.00,87
2002/9/4,11:31:00,4574.08,4574.08,4574.08,4574.08,54
2002/9/4,11:32:00,4573.24,4573.24,4573.24,4573.24,97
2002/9/4,11:33:00,4574.30,4574.30,4574.30,4574.30,53
2002/9/4,11:34:00,4572.22,4572.22,4572.22,4572.22,92
2002/9/4,11:35:00,4570.28,4570.28,4570.28,4570.28,100
2002/9/4,11:36:00,4568.85,4568.85,4568.85,4568.85,123
2002/9/4,11:37:00,4566.64,4566.64,4566.64,4566.64,113
2002/9/4,11:38:00,4563.42,4563.42,4563.42,4563.42,161
2002/9/4,11:39:00,4561.72,4561.72,4561.72,4561.72,124
2002/9/4,11:40:00,4557.67,4557.67,4557.67,4557.67,181
2002/9/4,11:41:00,4554.91,4554.91,4554.91,4554.91,157
2002/9/4,11:42:00,4553.76,4553.76,4553.76,4553.76,262
2002/9/4,11:43:00,4552.04,4552.04,4552.04,4552.04,218
2002/9/4,11:44:00,4551.65,4551.65,4551.65,4551.65,252
2002/9/4,11:45:00,4550.12,4550.12,4550.12,4550.12,140
2002/9/4,11:46:00,4550.40,4550.40,4550.40,4550.40,177
2002/9/4,11:47:00,4549.53,4549.53,4549.53,4549.53,147
2002/9/4,11:48:00,4548.59,4548.59,4548.59,4548.59,139
2002/9/4,11:49:00,4551.09,4551.09,4551.09,4551.09,125
2002/9/4,11:50:00,4552.57,4552.57,4552.57,4552.57,120
2002/9/4,11:51:00,4554.31,4554.31,4554.31,4554.31,107
2002/9/4,11:52:00,4553.79,4553.79,4553.79,4553.79,113
2002/9/4,11:53:00,4552.86,4552.86,4552.86,4552.86,82
2002/9/4,11:54:00,4552.74,4552.74,4552.74,4552.74,92
2002/9/4,11:55:00,4552.75,4552.75,4552.75,4552.75,65
2002/9/4,11:56:00,4551.53,4551.53,4551.53,4551.53,131
2002/9/4,11:57:00,4552.77,4552.77,4552.77,4552.77,71
2002/9/4,11:58:00,4553.69,4553.69,4553.69,4553.69,108
2002/9/4,11:59:00,4554.07,4554.07,4554.07,4554.07,69
2002/9/4,12:00:00,4554.66,4554.66,4554.66,4554.66,118
2002/9/4,12:01:00,4555.68,4555.68,4555.68,4555.68,90
2002/9/4,12:02:00,4554.37,4554.37,4554.37,4554.37,87
2002/9/4,12:03:00,4555.74,4555.74,4555.74,4555.74,68
2002/9/4,12:04:00,4554.53,4554.53,4554.53,4554.53,86
2002/9/4,12:05:00,4555.52,4555.52,4555.52,4555.52,53
2002/9/4,12:06:00,4554.29,4554.29,4554.29,4554.29,67
2002/9/4,12:07:00,4552.72,4552.72,4552.72,4552.72,60
2002/9/4,12:08:00,4554.68,4554.68,4554.68,4554.68,78
2002/9/4,12:09:00,4552.76,4552.76,4552.76,4552.76,55
2002/9/4,12:10:00,4551.97,4551.97,4551.97,4551.97,84
2002/9/4,12:11:00,4550.52,4550.52,4550.52,4550.52,67
2002/9/4,12:12:00,4548.67,4548.67,4548.67,4548.67,92
2002/9/4,12:13:00,4547.58,4547.58,4547.58,4547.58,75
2002/9/4,12:14:00,4545.99,4545.99,4545.99,4545.99,131
2002/9/4,12:15:00,4544.03,4544.03,4544.03,4544.03,131
2002/9/4,12:16:00,4542.37,4542.37,4542.37,4542.37,188
2002/9/4,12:17:00,4539.48,4539.48,4539.48,4539.48,130
2002/9/4,12:18:00,4538.35,4538.35,4538.35,4538.35,172
2002/9/4,12:19:00,4535.52,4535.52,4535.52,4535.52,168
2002/9/4,12:20:00,4534.35,4534.35,4534.35,4534.35,208
2002/9/4,12:21:00,4534.17,4534.17,4534.17,4534.17,147
2002/9/4,12:22:00,4535.39,4535.39,4535.39,4535.39,201
2002/9/4,12:23:00,4537.82,4537.82,4537.82,4537.82,205
2002/9/4,12:24:00,4536.93,4536.93,4536.93,4536.93,235
2002/9/4,12:25:00,4536.82,4536.82,4536.82,4536.82,141
2002/9/4,12:26:00,4536.91,4536.91,4536.91,4536.91,146
2002/9/4,12:27:00,4538.38,4538.38,4538.38,4538.38,132
2002/9/4,12:28:00,4540.29,4540.29,4540.29,4540.29,141
2002/9/4,12:29:00,4541.47,4541.47,4541.47,4541.47,110
2002/9/4,12:30:00,4542.84,4542.84,4542.84,4542.84,141
2002/9/4,12:31:00,4542.33,4542.33,4542.33,4542.33,99
2002/9/4,12:32:00,4543.83,4543.83,4543.83,4543.83,107
2002/9/4,12:33:00,4547.54,4547.54,4547.54,4547.54,90
2002/9/4,12:34:00,4547.88,4547.88,4547.88,4547.88,111
2002/9/4,12:35:00,4546.15,4546.15,4546.15,4546.15,94
2002/9/4,12:36:00,4550.53,4550.53,4550.53,4550.53,111
2002/9/4,12:37:00,4547.79,4547.79,4547.79,4547.79,94
2002/9/4,12:38:00,4547.98,4547.98,4547.98,4547.98,103
2002/9/4,12:39:00,4552.64,4552.64,4552.64,4552.64,124
2002/9/4,12:40:00,4551.96,4551.96,4551.96,4551.96,174
2002/9/4,12:41:00,4555.26,4555.26,4555.26,4555.26,94
2002/9/4,12:42:00,4557.64,4557.64,4557.64,4557.64,151
2002/9/4,12:43:00,4558.51,4558.51,4558.51,4558.51,112
2002/9/4,12:44:00,4559.34,4559.34,4559.34,4559.34,146
2002/9/4,12:45:00,4560.71,4560.71,4560.71,4560.71,95
2002/9/4,12:46:00,4560.92,4560.92,4560.92,4560.92,161
2002/9/4,12:47:00,4561.82,4561.82,4561.82,4561.82,115
2002/9/4,12:48:00,4559.90,4559.90,4559.90,4559.90,154
2002/9/4,12:49:00,4558.78,4558.78,4558.78,4558.78,102
2002/9/4,12:50:00,4558.92,4558.92,4558.92,4558.92,127
2002/9/4,12:51:00,4555.14,4555.14,4555.14,4555.14,103
2002/9/4,12:52:00,4555.54,4555.54,4555.54,4555.54,141
2002/9/4,12:53:00,4551.73,4551.73,4551.73,4551.73,95
2002/9/4,12:54:00,4549.69,4549.69,4549.69,4549.69,139
2002/9/4,12:55:00,4548.24,4548.24,4548.24,4548.24,122
2002/9/4,12:56:00,4546.13,4546.13,4546.13,4546.13,142
2002/9/4,12:57:00,4545.76,4545.76,4545.76,4545.76,123
2002/9/4,12:58:00,4544.25,4544.25,4544.25,4544.25,134
2002/9/4,12:59:00,4547.41,4547.41,4547.41,4547.41,90
2002/9/4,13:00:00,4544.14,4544.14,4544.14,4544.14,177
2002/9/4,13:01:00,4543.69,4543.69,4543.69,4543.69,108
2002/9/4,13:02:00,4543.95,4543.95,4543.95,4543.95,117
2002/9/4,13:03:00,4545.04,4545.04,4545.04,4545.04,103
2002/9/4,13:04:00,4543.53,4543.53,4543.53,4543.53,131
2002/9/4,13:05:00,4543.77,4543.77,4543.77,4543.77,104
2002/9/4,13:06:00,4541.78,4541.78,4541.78,4541.78,159
2002/9/4,13:07:00,4542.24,4542.24,4542.24,4542.24,105
2002/9/4,13:08:00,4540.71,4540.71,4540.71,4540.71,179
2002/9/4,13:09:00,4539.86,4539.86,4539.86,4539.86,106
2002/9/4,13:10:00,4537.59,4537.59,4537.59,4537.59,155
2002/9/4,13:11:00,4534.86,4534.86,4534.86,4534.86,112
2002/9/4,13:12:00,4536.46,4536.46,4536.46,4536.46,195
2002/9/4,13:13:00,4530.90,4530.90,4530.90,4530.90,191
2002/9/4,13:14:00,4529.67,4529.67,4529.67,4529.67,285
2002/9/4,13:15:00,4528.89,4528.89,4528.89,4528.89,242
2002/9/4,13:16:00,4529.57,4529.57,4529.57,4529.57,334
2002/9/4,13:17:00,4528.83,4528.83,4528.83,4528.83,283
2002/9/4,13:18:00,4528.02,4528.02,4528.02,4528.02,321
2002/9/4,13:19:00,4527.04,4527.04,4527.04,4527.04,210
2002/9/4,13:20:00,4526.80,4526.80,4526.80,4526.80,292
2002/9/4,13:21:00,4526.29,4526.29,4526.29,4526.29,251
2002/9/4,13:22:00,4523.65,4523.65,4523.65,4523.65,292
2002/9/4,13:23:00,4529.15,4529.15,4529.15,4529.15,214
2002/9/4,13:24:00,4525.74,4525.74,4525.74,4525.74,314
2002/9/4,13:25:00,4531.31,4531.31,4531.31,4531.31,290
2002/9/4,13:26:00,4531.31,4531.31,4531.31,4531.31,433
2002/9/4,13:27:00,4531.31,4531.31,4531.31,4531.31,0
2002/9/4,13:28:00,4531.31,4531.31,4531.31,4531.31,0
2002/9/4,13:29:00,4531.31,4531.31,4531.31,4531.31,0
2002/9/4,13:30:00,4534.15,4534.15,4534.15,4534.15,1992
2002/9/5,09:00:00,4534.15,4534.15,4534.15,4534.15,0
2002/9/5,09:01:00,4578.94,4578.94,4578.94,4578.94,0
2002/9/5,09:02:00,4582.84,4582.84,4582.84,4582.84,1277
2002/9/5,09:03:00,4583.28,4583.28,4583.28,4583.28,374
2002/9/5,09:04:00,4581.32,4581.32,4581.32,4581.32,619
2002/9/5,09:05:00,4580.67,4580.67,4580.67,4580.67,392
2002/9/5,09:06:00,4577.84,4577.84,4577.84,4577.84,574
2002/9/5,09:07:00,4573.46,4573.46,4573.46,4573.46,363
2002/9/5,09:08:00,4572.85,4572.85,4572.85,4572.85,459
2002/9/5,09:09:00,4571.64,4571.64,4571.64,4571.64,267
2002/9/5,09:10:00,4570.70,4570.70,4570.70,4570.70,427
2002/9/5,09:11:00,4574.61,4574.61,4574.61,4574.61,312
2002/9/5,09:12:00,4575.00,4575.00,4575.00,4575.00,386
2002/9/5,09:13:00,4576.88,4576.88,4576.88,4576.88,318
2002/9/5,09:14:00,4578.65,4578.65,4578.65,4578.65,380
2002/9/5,09:15:00,4585.25,4585.25,4585.25,4585.25,290
2002/9/5,09:16:00,4585.10,4585.10,4585.10,4585.10,395
2002/9/5,09:17:00,4584.51,4584.51,4584.51,4584.51,262
2002/9/5,09:18:00,4581.44,4581.44,4581.44,4581.44,442
2002/9/5,09:19:00,4582.34,4582.34,4582.34,4582.34,278
2002/9/5,09:20:00,4579.98,4579.98,4579.98,4579.98,403
2002/9/5,09:21:00,4574.44,4574.44,4574.44,4574.44,248
2002/9/5,09:22:00,4571.44,4571.44,4571.44,4571.44,403
2002/9/5,09:23:00,4567.92,4567.92,4567.92,4567.92,258
2002/9/5,09:24:00,4566.79,4566.79,4566.79,4566.79,352
2002/9/5,09:25:00,4565.38,4565.38,4565.38,4565.38,199
2002/9/5,09:26:00,4564.35,4564.35,4564.35,4564.35,287
2002/9/5,09:27:00,4563.79,4563.79,4563.79,4563.79,203
2002/9/5,09:28:00,4562.40,4562.40,4562.40,4562.40,288
2002/9/5,09:29:00,4561.44,4561.44,4561.44,4561.44,205
2002/9/5,09:30:00,4562.12,4562.12,4562.12,4562.12,226
2002/9/5,09:31:00,4559.77,4559.77,4559.77,4559.77,180
2002/9/5,09:32:00,4559.18,4559.18,4559.18,4559.18,226
2002/9/5,09:33:00,4558.92,4558.92,4558.92,4558.92,141
2002/9/5,09:34:00,4555.10,4555.10,4555.10,4555.10,250
2002/9/5,09:35:00,4555.67,4555.67,4555.67,4555.67,168
2002/9/5,09:36:00,4553.06,4553.06,4553.06,4553.06,207
2002/9/5,09:37:00,4549.63,4549.63,4549.63,4549.63,185
2002/9/5,09:38:00,4551.44,4551.44,4551.44,4551.44,243
2002/9/5,09:39:00,4555.35,4555.35,4555.35,4555.35,158
2002/9/5,09:40:00,4555.55,4555.55,4555.55,4555.55,266
2002/9/5,09:41:00,4557.71,4557.71,4557.71,4557.71,219
2002/9/5,09:42:00,4554.99,4554.99,4554.99,4554.99,252
2002/9/5,09:43:00,4556.73,4556.73,4556.73,4556.73,187
2002/9/5,09:44:00,4556.91,4556.91,4556.91,4556.91,225
2002/9/5,09:45:00,4555.91,4555.91,4555.91,4555.91,169
2002/9/5,09:46:00,4553.45,4553.45,4553.45,4553.45,156
2002/9/5,09:47:00,4548.89,4548.89,4548.89,4548.89,172
2002/9/5,09:48:00,4547.22,4547.22,4547.22,4547.22,167
2002/9/5,09:49:00,4546.48,4546.48,4546.48,4546.48,151
2002/9/5,09:50:00,4541.62,4541.62,4541.62,4541.62,230
2002/9/5,09:51:00,4544.24,4544.24,4544.24,4544.24,177
2002/9/5,09:52:00,4540.81,4540.81,4540.81,4540.81,289
2002/9/5,09:53:00,4537.52,4537.52,4537.52,4537.52,227
2002/9/5,09:54:00,4534.12,4534.12,4534.12,4534.12,250
2002/9/5,09:55:00,4531.27,4531.27,4531.27,4531.27,231
2002/9/5,09:56:00,4530.29,4530.29,4530.29,4530.29,313
2002/9/5,09:57:00,4526.44,4526.44,4526.44,4526.44,249
2002/9/5,09:58:00,4523.18,4523.18,4523.18,4523.18,438
2002/9/5,09:59:00,4522.04,4522.04,4522.04,4522.04,308
2002/9/5,10:00:00,4519.75,4519.75,4519.75,4519.75,394
2002/9/5,10:01:00,4518.08,4518.08,4518.08,4518.08,289
2002/9/5,10:02:00,4518.47,4518.47,4518.47,4518.47,364
2002/9/5,10:03:00,4518.32,4518.32,4518.32,4518.32,245
2002/9/5,10:04:00,4517.46,4517.46,4517.46,4517.46,303
2002/9/5,10:05:00,4518.47,4518.47,4518.47,4518.47,199
2002/9/5,10:06:00,4519.43,4519.43,4519.43,4519.43,251
2002/9/5,10:07:00,4523.00,4523.00,4523.00,4523.00,176
2002/9/5,10:08:00,4524.87,4524.87,4524.87,4524.87,193
2002/9/5,10:09:00,4526.57,4526.57,4526.57,4526.57,145
2002/9/5,10:10:00,4529.19,4529.19,4529.19,4529.19,218
2002/9/5,10:11:00,4531.13,4531.13,4531.13,4531.13,127
2002/9/5,10:12:00,4531.52,4531.52,4531.52,4531.52,166
2002/9/5,10:13:00,4531.96,4531.96,4531.96,4531.96,118
2002/9/5,10:14:00,4532.23,4532.23,4532.23,4532.23,164
2002/9/5,10:15:00,4532.88,4532.88,4532.88,4532.88,100
2002/9/5,10:16:00,4536.97,4536.97,4536.97,4536.97,126
2002/9/5,10:17:00,4535.61,4535.61,4535.61,4535.61,110
2002/9/5,10:18:00,4535.45,4535.45,4535.45,4535.45,144
2002/9/5,10:19:00,4538.59,4538.59,4538.59,4538.59,145
2002/9/5,10:20:00,4540.04,4540.04,4540.04,4540.04,182
2002/9/5,10:21:00,4540.27,4540.27,4540.27,4540.27,131
2002/9/5,10:22:00,4540.43,4540.43,4540.43,4540.43,154
2002/9/5,10:23:00,4541.17,4541.17,4541.17,4541.17,146
2002/9/5,10:24:00,4542.72,4542.72,4542.72,4542.72,184
2002/9/5,10:25:00,4541.58,4541.58,4541.58,4541.58,206
2002/9/5,10:26:00,4544.01,4544.01,4544.01,4544.01,233
2002/9/5,10:27:00,4544.94,4544.94,4544.94,4544.94,165
2002/9/5,10:28:00,4542.88,4542.88,4542.88,4542.88,168
2002/9/5,10:29:00,4547.34,4547.34,4547.34,4547.34,175
2002/9/5,10:30:00,4544.84,4544.84,4544.84,4544.84,185
2002/9/5,10:31:00,4543.51,4543.51,4543.51,4543.51,149
2002/9/5,10:32:00,4541.84,4541.84,4541.84,4541.84,139
2002/9/5,10:33:00,4539.46,4539.46,4539.46,4539.46,122
2002/9/5,10:34:00,4538.64,4538.64,4538.64,4538.64,202
2002/9/5,10:35:00,4535.85,4535.85,4535.85,4535.85,142
2002/9/5,10:36:00,4533.56,4533.56,4533.56,4533.56,182
2002/9/5,10:37:00,4532.22,4532.22,4532.22,4532.22,141
2002/9/5,10:38:00,4532.22,4532.22,4532.22,4532.22,132
2002/9/5,10:39:00,4530.03,4530.03,4530.03,4530.03,112
2002/9/5,10:40:00,4529.24,4529.24,4529.24,4529.24,175
2002/9/5,10:41:00,4527.17,4527.17,4527.17,4527.17,114
2002/9/5,10:42:00,4528.68,4528.68,4528.68,4528.68,126
2002/9/5,10:43:00,4524.12,4524.12,4524.12,4524.12,131
2002/9/5,10:44:00,4521.08,4521.08,4521.08,4521.08,173
2002/9/5,10:45:00,4521.07,4521.07,4521.07,4521.07,112
2002/9/5,10:46:00,4521.13,4521.13,4521.13,4521.13,151
2002/9/5,10:47:00,4519.45,4519.45,4519.45,4519.45,98
2002/9/5,10:48:00,4520.69,4520.69,4520.69,4520.69,137
2002/9/5,10:49:00,4520.01,4520.01,4520.01,4520.01,96
2002/9/5,10:50:00,4520.40,4520.40,4520.40,4520.40,136
2002/9/5,10:51:00,4521.78,4521.78,4521.78,4521.78,95
2002/9/5,10:52:00,4524.85,4524.85,4524.85,4524.85,106
2002/9/5,10:53:00,4523.41,4523.41,4523.41,4523.41,73
2002/9/5,10:54:00,4524.93,4524.93,4524.93,4524.93,117
2002/9/5,10:55:00,4524.11,4524.11,4524.11,4524.11,71
2002/9/5,10:56:00,4524.55,4524.55,4524.55,4524.55,92
2002/9/5,10:57:00,4525.44,4525.44,4525.44,4525.44,73
2002/9/5,10:58:00,4524.05,4524.05,4524.05,4524.05,85
2002/9/5,10:59:00,4526.00,4526.00,4526.00,4526.00,70
2002/9/5,11:00:00,4525.52,4525.52,4525.52,4525.52,75
2002/9/5,11:01:00,4526.00,4526.00,4526.00,4526.00,75
2002/9/5,11:02:00,4525.92,4525.92,4525.92,4525.92,118
2002/9/5,11:03:00,4524.29,4524.29,4524.29,4524.29,70
2002/9/5,11:04:00,4524.88,4524.88,4524.88,4524.88,76
2002/9/5,11:05:00,4520.39,4520.39,4520.39,4520.39,71
2002/9/5,11:06:00,4516.95,4516.95,4516.95,4516.95,133
2002/9/5,11:07:00,4516.14,4516.14,4516.14,4516.14,122
2002/9/5,11:08:00,4509.82,4509.82,4509.82,4509.82,167
2002/9/5,11:09:00,4504.22,4504.22,4504.22,4504.22,177
2002/9/5,11:10:00,4504.63,4504.63,4504.63,4504.63,269
2002/9/5,11:11:00,4502.82,4502.82,4502.82,4502.82,205
2002/9/5,11:12:00,4503.01,4503.01,4503.01,4503.01,229
2002/9/5,11:13:00,4500.52,4500.52,4500.52,4500.52,148
2002/9/5,11:14:00,4501.27,4501.27,4501.27,4501.27,224
2002/9/5,11:15:00,4502.17,4502.17,4502.17,4502.17,127
2002/9/5,11:16:00,4503.07,4503.07,4503.07,4503.07,158
2002/9/5,11:17:00,4503.56,4503.56,4503.56,4503.56,117
2002/9/5,11:18:00,4504.03,4504.03,4504.03,4504.03,120
2002/9/5,11:19:00,4506.15,4506.15,4506.15,4506.15,98
2002/9/5,11:20:00,4507.34,4507.34,4507.34,4507.34,115
2002/9/5,11:21:00,4508.98,4508.98,4508.98,4508.98,105
2002/9/5,11:22:00,4509.54,4509.54,4509.54,4509.54,153
2002/9/5,11:23:00,4509.25,4509.25,4509.25,4509.25,70
2002/9/5,11:24:00,4510.63,4510.63,4510.63,4510.63,131
2002/9/5,11:25:00,4512.09,4512.09,4512.09,4512.09,76
2002/9/5,11:26:00,4511.37,4511.37,4511.37,4511.37,88
2002/9/5,11:27:00,4509.65,4509.65,4509.65,4509.65,82
2002/9/5,11:28:00,4510.00,4510.00,4510.00,4510.00,95
2002/9/5,11:29:00,4507.82,4507.82,4507.82,4507.82,56
2002/9/5,11:30:00,4509.65,4509.65,4509.65,4509.65,80
2002/9/5,11:31:00,4508.63,4508.63,4508.63,4508.63,79
2002/9/5,11:32:00,4507.05,4507.05,4507.05,4507.05,94
2002/9/5,11:33:00,4503.36,4503.36,4503.36,4503.36,63
2002/9/5,11:34:00,4501.09,4501.09,4501.09,4501.09,129
2002/9/5,11:35:00,4500.41,4500.41,4500.41,4500.41,161
2002/9/5,11:36:00,4498.93,4498.93,4498.93,4498.93,243
2002/9/5,11:37:00,4495.34,4495.34,4495.34,4495.34,187
2002/9/5,11:38:00,4494.48,4494.48,4494.48,4494.48,173
2002/9/5,11:39:00,4494.18,4494.18,4494.18,4494.18,171
2002/9/5,11:40:00,4495.28,4495.28,4495.28,4495.28,196
2002/9/5,11:41:00,4492.62,4492.62,4492.62,4492.62,132
2002/9/5,11:42:00,4489.30,4489.30,4489.30,4489.30,202
2002/9/5,11:43:00,4490.09,4490.09,4490.09,4490.09,145
2002/9/5,11:44:00,4491.44,4491.44,4491.44,4491.44,155
2002/9/5,11:45:00,4493.71,4493.71,4493.71,4493.71,123
2002/9/5,11:46:00,4493.81,4493.81,4493.81,4493.81,153
2002/9/5,11:47:00,4495.15,4495.15,4495.15,4495.15,110
2002/9/5,11:48:00,4496.91,4496.91,4496.91,4496.91,180
2002/9/5,11:49:00,4499.32,4499.32,4499.32,4499.32,99
2002/9/5,11:50:00,4500.20,4500.20,4500.20,4500.20,135
2002/9/5,11:51:00,4503.52,4503.52,4503.52,4503.52,72
2002/9/5,11:52:00,4504.17,4504.17,4504.17,4504.17,117
2002/9/5,11:53:00,4503.39,4503.39,4503.39,4503.39,102
2002/9/5,11:54:00,4503.46,4503.46,4503.46,4503.46,131
2002/9/5,11:55:00,4501.74,4501.74,4501.74,4501.74,106
2002/9/5,11:56:00,4504.47,4504.47,4504.47,4504.47,144
2002/9/5,11:57:00,4502.94,4502.94,4502.94,4502.94,95
2002/9/5,11:58:00,4503.17,4503.17,4503.17,4503.17,107
2002/9/5,11:59:00,4503.58,4503.58,4503.58,4503.58,82
2002/9/5,12:00:00,4502.83,4502.83,4502.83,4502.83,99
2002/9/5,12:01:00,4504.03,4504.03,4504.03,4504.03,79
2002/9/5,12:02:00,4504.83,4504.83,4504.83,4504.83,91
2002/9/5,12:03:00,4504.59,4504.59,4504.59,4504.59,80
2002/9/5,12:04:00,4506.56,4506.56,4506.56,4506.56,78
2002/9/5,12:05:00,4507.57,4507.57,4507.57,4507.57,69
2002/9/5,12:06:00,4508.02,4508.02,4508.02,4508.02,108
2002/9/5,12:07:00,4508.41,4508.41,4508.41,4508.41,89
2002/9/5,12:08:00,4508.37,4508.37,4508.37,4508.37,86
2002/9/5,12:09:00,4510.44,4510.44,4510.44,4510.44,91
2002/9/5,12:10:00,4510.37,4510.37,4510.37,4510.37,87
2002/9/5,12:11:00,4509.01,4509.01,4509.01,4509.01,64
2002/9/5,12:12:00,4510.09,4510.09,4510.09,4510.09,110
2002/9/5,12:13:00,4511.01,4511.01,4511.01,4511.01,67
2002/9/5,12:14:00,4511.11,4511.11,4511.11,4511.11,79
2002/9/5,12:15:00,4510.36,4510.36,4510.36,4510.36,62
2002/9/5,12:16:00,4510.61,4510.61,4510.61,4510.61,107
2002/9/5,12:17:00,4510.90,4510.90,4510.90,4510.90,56
2002/9/5,12:18:00,4509.44,4509.44,4509.44,4509.44,73
2002/9/5,12:19:00,4505.40,4505.40,4505.40,4505.40,62
2002/9/5,12:20:00,4506.44,4506.44,4506.44,4506.44,93
2002/9/5,12:21:00,4505.80,4505.80,4505.80,4505.80,86
2002/9/5,12:22:00,4502.82,4502.82,4502.82,4502.82,121
2002/9/5,12:23:00,4501.62,4501.62,4501.62,4501.62,78
2002/9/5,12:24:00,4502.49,4502.49,4502.49,4502.49,132
2002/9/5,12:25:00,4502.64,4502.64,4502.64,4502.64,108
2002/9/5,12:26:00,4502.29,4502.29,4502.29,4502.29,139
2002/9/5,12:27:00,4501.40,4501.40,4501.40,4501.40,133
2002/9/5,12:28:00,4500.44,4500.44,4500.44,4500.44,182
2002/9/5,12:29:00,4503.18,4503.18,4503.18,4503.18,147
2002/9/5,12:30:00,4502.65,4502.65,4502.65,4502.65,144
2002/9/5,12:31:00,4500.30,4500.30,4500.30,4500.30,88
2002/9/5,12:32:00,4501.35,4501.35,4501.35,4501.35,109
2002/9/5,12:33:00,4499.87,4499.87,4499.87,4499.87,81
2002/9/5,12:34:00,4499.14,4499.14,4499.14,4499.14,135
2002/9/5,12:35:00,4498.45,4498.45,4498.45,4498.45,121
2002/9/5,12:36:00,4497.99,4497.99,4497.99,4497.99,182
2002/9/5,12:37:00,4497.58,4497.58,4497.58,4497.58,93
2002/9/5,12:38:00,4496.96,4496.96,4496.96,4496.96,142
2002/9/5,12:39:00,4498.21,4498.21,4498.21,4498.21,111
2002/9/5,12:40:00,4497.18,4497.18,4497.18,4497.18,109
2002/9/5,12:41:00,4497.45,4497.45,4497.45,4497.45,109
2002/9/5,12:42:00,4495.03,4495.03,4495.03,4495.03,161
2002/9/5,12:43:00,4491.32,4491.32,4491.32,4491.32,123
2002/9/5,12:44:00,4490.03,4490.03,4490.03,4490.03,195
2002/9/5,12:45:00,4484.99,4484.99,4484.99,4484.99,135
2002/9/5,12:46:00,4482.05,4482.05,4482.05,4482.05,307
2002/9/5,12:47:00,4478.19,4478.19,4478.19,4478.19,224
2002/9/5,12:48:00,4476.11,4476.11,4476.11,4476.11,303
2002/9/5,12:49:00,4472.89,4472.89,4472.89,4472.89,316
2002/9/5,12:50:00,4473.05,4473.05,4473.05,4473.05,347
2002/9/5,12:51:00,4471.57,4471.57,4471.57,4471.57,268
2002/9/5,12:52:00,4470.79,4470.79,4470.79,4470.79,252
2002/9/5,12:53:00,4469.15,4469.15,4469.15,4469.15,236
2002/9/5,12:54:00,4468.81,4468.81,4468.81,4468.81,275
2002/9/5,12:55:00,4470.37,4470.37,4470.37,4470.37,169
2002/9/5,12:56:00,4472.07,4472.07,4472.07,4472.07,182
2002/9/5,12:57:00,4472.38,4472.38,4472.38,4472.38,137
2002/9/5,12:58:00,4471.78,4471.78,4471.78,4471.78,180
2002/9/5,12:59:00,4473.18,4473.18,4473.18,4473.18,128
2002/9/5,13:00:00,4476.00,4476.00,4476.00,4476.00,176
2002/9/5,13:01:00,4479.81,4479.81,4479.81,4479.81,113
2002/9/5,13:02:00,4481.73,4481.73,4481.73,4481.73,166
2002/9/5,13:03:00,4482.04,4482.04,4482.04,4482.04,105
2002/9/5,13:04:00,4484.97,4484.97,4484.97,4484.97,173
2002/9/5,13:05:00,4485.60,4485.60,4485.60,4485.60,101
2002/9/5,13:06:00,4488.60,4488.60,4488.60,4488.60,181
2002/9/5,13:07:00,4488.87,4488.87,4488.87,4488.87,109
2002/9/5,13:08:00,4489.61,4489.61,4489.61,4489.61,161
2002/9/5,13:09:00,4488.51,4488.51,4488.51,4488.51,113
2002/9/5,13:10:00,4488.12,4488.12,4488.12,4488.12,186
2002/9/5,13:11:00,4484.26,4484.26,4484.26,4484.26,112
2002/9/5,13:12:00,4484.37,4484.37,4484.37,4484.37,171
2002/9/5,13:13:00,4479.54,4479.54,4479.54,4479.54,149
2002/9/5,13:14:00,4478.16,4478.16,4478.16,4478.16,218
2002/9/5,13:15:00,4474.31,4474.31,4474.31,4474.31,171
2002/9/5,13:16:00,4471.45,4471.45,4471.45,4471.45,330
2002/9/5,13:17:00,4470.10,4470.10,4470.10,4470.10,215
2002/9/5,13:18:00,4469.58,4469.58,4469.58,4469.58,316
2002/9/5,13:19:00,4468.72,4468.72,4468.72,4468.72,242
2002/9/5,13:20:00,4467.71,4467.71,4467.71,4467.71,305
2002/9/5,13:21:00,4467.47,4467.47,4467.47,4467.47,214
2002/9/5,13:22:00,4464.09,4464.09,4464.09,4464.09,319
2002/9/5,13:23:00,4463.31,4463.31,4463.31,4463.31,256
2002/9/5,13:24:00,4464.46,4464.46,4464.46,4464.46,351
2002/9/5,13:25:00,4462.32,4462.32,4462.32,4462.32,300
2002/9/5,13:26:00,4462.32,4462.32,4462.32,4462.32,547
2002/9/5,13:27:00,4462.32,4462.32,4462.32,4462.32,0
2002/9/5,13:28:00,4462.32,4462.32,4462.32,4462.32,0
2002/9/5,13:29:00,4462.32,4462.32,4462.32,4462.32,0
2002/9/5,13:30:00,4459.37,4459.37,4459.37,4459.37,2361
2002/9/9,09:00:00,4459.37,4459.37,4459.37,4459.37,0
2002/9/9,09:01:00,4475.99,4475.99,4475.99,4475.99,0
2002/9/9,09:02:00,4481.40,4481.40,4481.40,4481.40,1240
2002/9/9,09:03:00,4481.35,4481.35,4481.35,4481.35,256
2002/9/9,09:04:00,4479.75,4479.75,4479.75,4479.75,336
2002/9/9,09:05:00,4472.84,4472.84,4472.84,4472.84,276
2002/9/9,09:06:00,4469.47,4469.47,4469.47,4469.47,429
2002/9/9,09:07:00,4457.21,4457.21,4457.21,4457.21,324
2002/9/9,09:08:00,4449.67,4449.67,4449.67,4449.67,430
2002/9/9,09:09:00,4442.32,4442.32,4442.32,4442.32,322
2002/9/9,09:10:00,4438.91,4438.91,4438.91,4438.91,361
2002/9/9,09:11:00,4441.81,4441.81,4441.81,4441.81,276
2002/9/9,09:12:00,4441.73,4441.73,4441.73,4441.73,429
2002/9/9,09:13:00,4451.52,4451.52,4451.52,4451.52,303
2002/9/9,09:14:00,4455.67,4455.67,4455.67,4455.67,430
2002/9/9,09:15:00,4460.36,4460.36,4460.36,4460.36,280
2002/9/9,09:16:00,4465.01,4465.01,4465.01,4465.01,369
2002/9/9,09:17:00,4469.31,4469.31,4469.31,4469.31,213
2002/9/9,09:18:00,4470.53,4470.53,4470.53,4470.53,308
2002/9/9,09:19:00,4473.30,4473.30,4473.30,4473.30,213
2002/9/9,09:20:00,4476.57,4476.57,4476.57,4476.57,285
2002/9/9,09:21:00,4477.41,4477.41,4477.41,4477.41,184
2002/9/9,09:22:00,4479.19,4479.19,4479.19,4479.19,261
2002/9/9,09:23:00,4482.11,4482.11,4482.11,4482.11,214
2002/9/9,09:24:00,4483.97,4483.97,4483.97,4483.97,279
2002/9/9,09:25:00,4484.65,4484.65,4484.65,4484.65,177
2002/9/9,09:26:00,4485.95,4485.95,4485.95,4485.95,236
2002/9/9,09:27:00,4487.38,4487.38,4487.38,4487.38,167
2002/9/9,09:28:00,4487.65,4487.65,4487.65,4487.65,255
2002/9/9,09:29:00,4490.04,4490.04,4490.04,4490.04,158
2002/9/9,09:30:00,4488.48,4488.48,4488.48,4488.48,260
2002/9/9,09:31:00,4488.17,4488.17,4488.17,4488.17,157
2002/9/9,09:32:00,4488.01,4488.01,4488.01,4488.01,197
2002/9/9,09:33:00,4488.57,4488.57,4488.57,4488.57,176
2002/9/9,09:34:00,4487.24,4487.24,4487.24,4487.24,205
2002/9/9,09:35:00,4486.19,4486.19,4486.19,4486.19,126
2002/9/9,09:36:00,4484.48,4484.48,4484.48,4484.48,166
2002/9/9,09:37:00,4484.44,4484.44,4484.44,4484.44,168
2002/9/9,09:38:00,4482.64,4482.64,4482.64,4482.64,184
2002/9/9,09:39:00,4482.50,4482.50,4482.50,4482.50,145
2002/9/9,09:40:00,4479.45,4479.45,4479.45,4479.45,207
2002/9/9,09:41:00,4479.42,4479.42,4479.42,4479.42,177
2002/9/9,09:42:00,4478.97,4478.97,4478.97,4478.97,173
2002/9/9,09:43:00,4481.60,4481.60,4481.60,4481.60,96
2002/9/9,09:44:00,4482.21,4482.21,4482.21,4482.21,180
2002/9/9,09:45:00,4485.07,4485.07,4485.07,4485.07,155
2002/9/9,09:46:00,4485.81,4485.81,4485.81,4485.81,168
2002/9/9,09:47:00,4489.12,4489.12,4489.12,4489.12,119
2002/9/9,09:48:00,4490.21,4490.21,4490.21,4490.21,168
2002/9/9,09:49:00,4492.18,4492.18,4492.18,4492.18,185
2002/9/9,09:50:00,4493.26,4493.26,4493.26,4493.26,199
2002/9/9,09:51:00,4493.83,4493.83,4493.83,4493.83,202
2002/9/9,09:52:00,4494.35,4494.35,4494.35,4494.35,190
2002/9/9,09:53:00,4497.02,4497.02,4497.02,4497.02,153
2002/9/9,09:54:00,4497.89,4497.89,4497.89,4497.89,223
2002/9/9,09:55:00,4499.62,4499.62,4499.62,4499.62,202
2002/9/9,09:56:00,4502.02,4502.02,4502.02,4502.02,195
2002/9/9,09:57:00,4504.78,4504.78,4504.78,4504.78,227
2002/9/9,09:58:00,4506.39,4506.39,4506.39,4506.39,281
2002/9/9,09:59:00,4511.75,4511.75,4511.75,4511.75,221
2002/9/9,10:00:00,4513.31,4513.31,4513.31,4513.31,243
2002/9/9,10:01:00,4515.02,4515.02,4515.02,4515.02,180
2002/9/9,10:02:00,4517.53,4517.53,4517.53,4517.53,288
2002/9/9,10:03:00,4521.45,4521.45,4521.45,4521.45,193
2002/9/9,10:04:00,4520.54,4520.54,4520.54,4520.54,278
2002/9/9,10:05:00,4520.74,4520.74,4520.74,4520.74,201
2002/9/9,10:06:00,4521.99,4521.99,4521.99,4521.99,294
2002/9/9,10:07:00,4521.99,4521.99,4521.99,4521.99,179
2002/9/9,10:08:00,4521.60,4521.60,4521.60,4521.60,226
2002/9/9,10:09:00,4523.05,4523.05,4523.05,4523.05,152
2002/9/9,10:10:00,4521.98,4521.98,4521.98,4521.98,202
2002/9/9,10:11:00,4520.98,4520.98,4520.98,4520.98,127
2002/9/9,10:12:00,4520.43,4520.43,4520.43,4520.43,156
2002/9/9,10:13:00,4517.79,4517.79,4517.79,4517.79,123
2002/9/9,10:14:00,4515.57,4515.57,4515.57,4515.57,182
2002/9/9,10:15:00,4511.96,4511.96,4511.96,4511.96,125
2002/9/9,10:16:00,4511.82,4511.82,4511.82,4511.82,173
2002/9/9,10:17:00,4508.21,4508.21,4508.21,4508.21,123
2002/9/9,10:18:00,4506.23,4506.23,4506.23,4506.23,207
2002/9/9,10:19:00,4503.57,4503.57,4503.57,4503.57,122
2002/9/9,10:20:00,4503.47,4503.47,4503.47,4503.47,230
2002/9/9,10:21:00,4502.47,4502.47,4502.47,4502.47,148
2002/9/9,10:22:00,4502.17,4502.17,4502.17,4502.17,167
2002/9/9,10:23:00,4501.45,4501.45,4501.45,4501.45,97
2002/9/9,10:24:00,4504.07,4504.07,4504.07,4504.07,156
2002/9/9,10:25:00,4505.48,4505.48,4505.48,4505.48,116
2002/9/9,10:26:00,4509.38,4509.38,4509.38,4509.38,189
2002/9/9,10:27:00,4512.89,4512.89,4512.89,4512.89,113
2002/9/9,10:28:00,4513.44,4513.44,4513.44,4513.44,150
2002/9/9,10:29:00,4512.51,4512.51,4512.51,4512.51,87
2002/9/9,10:30:00,4512.14,4512.14,4512.14,4512.14,199
2002/9/9,10:31:00,4516.30,4516.30,4516.30,4516.30,111
2002/9/9,10:32:00,4516.06,4516.06,4516.06,4516.06,173
2002/9/9,10:33:00,4517.29,4517.29,4517.29,4517.29,127
2002/9/9,10:34:00,4516.99,4516.99,4516.99,4516.99,159
2002/9/9,10:35:00,4517.49,4517.49,4517.49,4517.49,146
2002/9/9,10:36:00,4519.30,4519.30,4519.30,4519.30,147
2002/9/9,10:37:00,4517.99,4517.99,4517.99,4517.99,119
2002/9/9,10:38:00,4519.49,4519.49,4519.49,4519.49,137
2002/9/9,10:39:00,4517.09,4517.09,4517.09,4517.09,91
2002/9/9,10:40:00,4516.84,4516.84,4516.84,4516.84,131
2002/9/9,10:41:00,4513.60,4513.60,4513.60,4513.60,98
2002/9/9,10:42:00,4513.02,4513.02,4513.02,4513.02,122
2002/9/9,10:43:00,4508.40,4508.40,4508.40,4508.40,87
2002/9/9,10:44:00,4504.12,4504.12,4504.12,4504.12,170
2002/9/9,10:45:00,4500.56,4500.56,4500.56,4500.56,121
2002/9/9,10:46:00,4501.46,4501.46,4501.46,4501.46,151
2002/9/9,10:47:00,4499.24,4499.24,4499.24,4499.24,105
2002/9/9,10:48:00,4498.43,4498.43,4498.43,4498.43,153
2002/9/9,10:49:00,4497.17,4497.17,4497.17,4497.17,147
2002/9/9,10:50:00,4497.16,4497.16,4497.16,4497.16,166
2002/9/9,10:51:00,4496.25,4496.25,4496.25,4496.25,108
2002/9/9,10:52:00,4499.01,4499.01,4499.01,4499.01,133
2002/9/9,10:53:00,4499.59,4499.59,4499.59,4499.59,89
2002/9/9,10:54:00,4497.97,4497.97,4497.97,4497.97,111
2002/9/9,10:55:00,4496.90,4496.90,4496.90,4496.90,79
2002/9/9,10:56:00,4498.24,4498.24,4498.24,4498.24,100
2002/9/9,10:57:00,4499.22,4499.22,4499.22,4499.22,58
2002/9/9,10:58:00,4497.41,4497.41,4497.41,4497.41,146
2002/9/9,10:59:00,4495.08,4495.08,4495.08,4495.08,68
2002/9/9,11:00:00,4493.96,4493.96,4493.96,4493.96,77
2002/9/9,11:01:00,4492.60,4492.60,4492.60,4492.60,108
2002/9/9,11:02:00,4495.23,4495.23,4495.23,4495.23,135
2002/9/9,11:03:00,4492.50,4492.50,4492.50,4492.50,90
2002/9/9,11:04:00,4491.32,4491.32,4491.32,4491.32,121
2002/9/9,11:05:00,4491.76,4491.76,4491.76,4491.76,85
2002/9/9,11:06:00,4489.58,4489.58,4489.58,4489.58,101
2002/9/9,11:07:00,4487.35,4487.35,4487.35,4487.35,70
2002/9/9,11:08:00,4488.55,4488.55,4488.55,4488.55,125
2002/9/9,11:09:00,4485.92,4485.92,4485.92,4485.92,78
2002/9/9,11:10:00,4485.12,4485.12,4485.12,4485.12,128
2002/9/9,11:11:00,4483.52,4483.52,4483.52,4483.52,95
2002/9/9,11:12:00,4483.38,4483.38,4483.38,4483.38,127
2002/9/9,11:13:00,4482.21,4482.21,4482.21,4482.21,78
2002/9/9,11:14:00,4483.99,4483.99,4483.99,4483.99,162
2002/9/9,11:15:00,4482.88,4482.88,4482.88,4482.88,104
2002/9/9,11:16:00,4483.56,4483.56,4483.56,4483.56,113
2002/9/9,11:17:00,4484.04,4484.04,4484.04,4484.04,61
2002/9/9,11:18:00,4483.44,4483.44,4483.44,4483.44,139
2002/9/9,11:19:00,4482.91,4482.91,4482.91,4482.91,59
2002/9/9,11:20:00,4484.78,4484.78,4484.78,4484.78,93
2002/9/9,11:21:00,4483.76,4483.76,4483.76,4483.76,61
2002/9/9,11:22:00,4487.83,4487.83,4487.83,4487.83,88
2002/9/9,11:23:00,4485.36,4485.36,4485.36,4485.36,64
2002/9/9,11:24:00,4487.32,4487.32,4487.32,4487.32,75
2002/9/9,11:25:00,4489.74,4489.74,4489.74,4489.74,57
2002/9/9,11:26:00,4489.26,4489.26,4489.26,4489.26,77
2002/9/9,11:27:00,4489.38,4489.38,4489.38,4489.38,41
2002/9/9,11:28:00,4488.81,4488.81,4488.81,4488.81,78
2002/9/9,11:29:00,4489.07,4489.07,4489.07,4489.07,52
2002/9/9,11:30:00,4489.43,4489.43,4489.43,4489.43,50
2002/9/9,11:31:00,4488.51,4488.51,4488.51,4488.51,49
2002/9/9,11:32:00,4489.84,4489.84,4489.84,4489.84,91
2002/9/9,11:33:00,4492.24,4492.24,4492.24,4492.24,53
2002/9/9,11:34:00,4491.46,4491.46,4491.46,4491.46,85
2002/9/9,11:35:00,4490.55,4490.55,4490.55,4490.55,62
2002/9/9,11:36:00,4491.08,4491.08,4491.08,4491.08,67
2002/9/9,11:37:00,4490.64,4490.64,4490.64,4490.64,52
2002/9/9,11:38:00,4491.87,4491.87,4491.87,4491.87,65
2002/9/9,11:39:00,4491.58,4491.58,4491.58,4491.58,75
2002/9/9,11:40:00,4491.59,4491.59,4491.59,4491.59,74
2002/9/9,11:41:00,4484.59,4484.59,4484.59,4484.59,69
2002/9/9,11:42:00,4486.32,4486.32,4486.32,4486.32,85
2002/9/9,11:43:00,4483.03,4483.03,4483.03,4483.03,87
2002/9/9,11:44:00,4483.37,4483.37,4483.37,4483.37,119
2002/9/9,11:45:00,4479.83,4479.83,4479.83,4479.83,88
2002/9/9,11:46:00,4479.16,4479.16,4479.16,4479.16,130
2002/9/9,11:47:00,4477.62,4477.62,4477.62,4477.62,97
2002/9/9,11:48:00,4477.66,4477.66,4477.66,4477.66,119
2002/9/9,11:49:00,4477.35,4477.35,4477.35,4477.35,88
2002/9/9,11:50:00,4477.52,4477.52,4477.52,4477.52,139
2002/9/9,11:51:00,4477.54,4477.54,4477.54,4477.54,87
2002/9/9,11:52:00,4475.83,4475.83,4475.83,4475.83,92
2002/9/9,11:53:00,4481.24,4481.24,4481.24,4481.24,57
2002/9/9,11:54:00,4481.38,4481.38,4481.38,4481.38,99
2002/9/9,11:55:00,4481.29,4481.29,4481.29,4481.29,91
2002/9/9,11:56:00,4481.34,4481.34,4481.34,4481.34,103
2002/9/9,11:57:00,4481.22,4481.22,4481.22,4481.22,61
2002/9/9,11:58:00,4481.52,4481.52,4481.52,4481.52,85
2002/9/9,11:59:00,4487.03,4487.03,4487.03,4487.03,64
2002/9/9,12:00:00,4483.99,4483.99,4483.99,4483.99,87
2002/9/9,12:01:00,4484.75,4484.75,4484.75,4484.75,49
2002/9/9,12:02:00,4484.95,4484.95,4484.95,4484.95,73
2002/9/9,12:03:00,4481.00,4481.00,4481.00,4481.00,61
2002/9/9,12:04:00,4479.80,4479.80,4479.80,4479.80,89
2002/9/9,12:05:00,4481.91,4481.91,4481.91,4481.91,90
2002/9/9,12:06:00,4481.40,4481.40,4481.40,4481.40,107
2002/9/9,12:07:00,4480.43,4480.43,4480.43,4480.43,86
2002/9/9,12:08:00,4480.93,4480.93,4480.93,4480.93,80
2002/9/9,12:09:00,4478.15,4478.15,4478.15,4478.15,74
2002/9/9,12:10:00,4479.45,4479.45,4479.45,4479.45,129
2002/9/9,12:11:00,4475.97,4475.97,4475.97,4475.97,70
2002/9/9,12:12:00,4473.93,4473.93,4473.93,4473.93,156
2002/9/9,12:13:00,4471.00,4471.00,4471.00,4471.00,161
2002/9/9,12:14:00,4471.01,4471.01,4471.01,4471.01,201
2002/9/9,12:15:00,4468.33,4468.33,4468.33,4468.33,145
2002/9/9,12:16:00,4467.50,4467.50,4467.50,4467.50,258
2002/9/9,12:17:00,4465.36,4465.36,4465.36,4465.36,151
2002/9/9,12:18:00,4465.25,4465.25,4465.25,4465.25,161
2002/9/9,12:19:00,4463.63,4463.63,4463.63,4463.63,99
2002/9/9,12:20:00,4464.86,4464.86,4464.86,4464.86,160
2002/9/9,12:21:00,4466.60,4466.60,4466.60,4466.60,129
2002/9/9,12:22:00,4465.11,4465.11,4465.11,4465.11,152
2002/9/9,12:23:00,4469.38,4469.38,4469.38,4469.38,89
2002/9/9,12:24:00,4470.47,4470.47,4470.47,4470.47,153
2002/9/9,12:25:00,4471.77,4471.77,4471.77,4471.77,78
2002/9/9,12:26:00,4472.11,4472.11,4472.11,4472.11,114
2002/9/9,12:27:00,4473.92,4473.92,4473.92,4473.92,98
2002/9/9,12:28:00,4474.51,4474.51,4474.51,4474.51,142
2002/9/9,12:29:00,4476.72,4476.72,4476.72,4476.72,79
2002/9/9,12:30:00,4478.00,4478.00,4478.00,4478.00,152
2002/9/9,12:31:00,4483.03,4483.03,4483.03,4483.03,123
2002/9/9,12:32:00,4483.89,4483.89,4483.89,4483.89,140
2002/9/9,12:33:00,4486.55,4486.55,4486.55,4486.55,109
2002/9/9,12:34:00,4486.46,4486.46,4486.46,4486.46,144
2002/9/9,12:35:00,4488.34,4488.34,4488.34,4488.34,108
2002/9/9,12:36:00,4489.44,4489.44,4489.44,4489.44,130
2002/9/9,12:37:00,4491.59,4491.59,4491.59,4491.59,138
2002/9/9,12:38:00,4492.72,4492.72,4492.72,4492.72,146
2002/9/9,12:39:00,4491.57,4491.57,4491.57,4491.57,86
2002/9/9,12:40:00,4491.35,4491.35,4491.35,4491.35,164
2002/9/9,12:41:00,4492.58,4492.58,4492.58,4492.58,86
2002/9/9,12:42:00,4491.24,4491.24,4491.24,4491.24,108
2002/9/9,12:43:00,4491.78,4491.78,4491.78,4491.78,77
2002/9/9,12:44:00,4488.06,4488.06,4488.06,4488.06,107
2002/9/9,12:45:00,4485.89,4485.89,4485.89,4485.89,84
2002/9/9,12:46:00,4486.48,4486.48,4486.48,4486.48,88
2002/9/9,12:47:00,4485.90,4485.90,4485.90,4485.90,86
2002/9/9,12:48:00,4482.92,4482.92,4482.92,4482.92,104
2002/9/9,12:49:00,4483.29,4483.29,4483.29,4483.29,76
2002/9/9,12:50:00,4482.06,4482.06,4482.06,4482.06,109
2002/9/9,12:51:00,4485.91,4485.91,4485.91,4485.91,65
2002/9/9,12:52:00,4485.35,4485.35,4485.35,4485.35,100
2002/9/9,12:53:00,4484.99,4484.99,4484.99,4484.99,73
2002/9/9,12:54:00,4488.19,4488.19,4488.19,4488.19,86
2002/9/9,12:55:00,4487.63,4487.63,4487.63,4487.63,75
2002/9/9,12:56:00,4486.45,4486.45,4486.45,4486.45,124
2002/9/9,12:57:00,4487.92,4487.92,4487.92,4487.92,110
2002/9/9,12:58:00,4488.78,4488.78,4488.78,4488.78,139
2002/9/9,12:59:00,4489.17,4489.17,4489.17,4489.17,98
2002/9/9,13:00:00,4490.34,4490.34,4490.34,4490.34,146
2002/9/9,13:01:00,4494.67,4494.67,4494.67,4494.67,113
2002/9/9,13:02:00,4496.28,4496.28,4496.28,4496.28,199
2002/9/9,13:03:00,4500.61,4500.61,4500.61,4500.61,221
2002/9/9,13:04:00,4504.18,4504.18,4504.18,4504.18,305
2002/9/9,13:05:00,4506.50,4506.50,4506.50,4506.50,205
2002/9/9,13:06:00,4508.09,4508.09,4508.09,4508.09,272
2002/9/9,13:07:00,4510.88,4510.88,4510.88,4510.88,218
2002/9/9,13:08:00,4512.64,4512.64,4512.64,4512.64,296
2002/9/9,13:09:00,4513.97,4513.97,4513.97,4513.97,249
2002/9/9,13:10:00,4514.00,4514.00,4514.00,4514.00,385
2002/9/9,13:11:00,4516.39,4516.39,4516.39,4516.39,198
2002/9/9,13:12:00,4517.32,4517.32,4517.32,4517.32,378
2002/9/9,13:13:00,4518.69,4518.69,4518.69,4518.69,218
2002/9/9,13:14:00,4517.17,4517.17,4517.17,4517.17,298
2002/9/9,13:15:00,4516.40,4516.40,4516.40,4516.40,209
2002/9/9,13:16:00,4515.40,4515.40,4515.40,4515.40,224
2002/9/9,13:17:00,4515.54,4515.54,4515.54,4515.54,196
2002/9/9,13:18:00,4513.32,4513.32,4513.32,4513.32,194
2002/9/9,13:19:00,4514.48,4514.48,4514.48,4514.48,173
2002/9/9,13:20:00,4513.33,4513.33,4513.33,4513.33,220
2002/9/9,13:21:00,4514.46,4514.46,4514.46,4514.46,174
2002/9/9,13:22:00,4515.23,4515.23,4515.23,4515.23,218
2002/9/9,13:23:00,4516.43,4516.43,4516.43,4516.43,191
2002/9/9,13:24:00,4519.14,4519.14,4519.14,4519.14,280
2002/9/9,13:25:00,4522.81,4522.81,4522.81,4522.81,285
2002/9/9,13:26:00,4522.81,4522.81,4522.81,4522.81,531
2002/9/9,13:27:00,4522.81,4522.81,4522.81,4522.81,0
2002/9/9,13:28:00,4522.81,4522.81,4522.81,4522.81,0
2002/9/9,13:29:00,4522.81,4522.81,4522.81,4522.81,0
2002/9/9,13:30:00,4533.27,4533.27,4533.27,4533.27,2091
2002/9/10,09:00:00,4533.27,4533.27,4533.27,4533.27,0
2002/9/10,09:01:00,4545.83,4545.83,4545.83,4545.83,0
2002/9/10,09:02:00,4540.77,4540.77,4540.77,4540.77,1504
2002/9/10,09:03:00,4532.79,4532.79,4532.79,4532.79,324
2002/9/10,09:04:00,4531.26,4531.26,4531.26,4531.26,498
2002/9/10,09:05:00,4525.48,4525.48,4525.48,4525.48,391
2002/9/10,09:06:00,4523.48,4523.48,4523.48,4523.48,399
2002/9/10,09:07:00,4522.37,4522.37,4522.37,4522.37,277
2002/9/10,09:08:00,4524.21,4524.21,4524.21,4524.21,364
2002/9/10,09:09:00,4530.43,4530.43,4530.43,4530.43,260
2002/9/10,09:10:00,4535.36,4535.36,4535.36,4535.36,386
2002/9/10,09:11:00,4541.87,4541.87,4541.87,4541.87,304
2002/9/10,09:12:00,4546.69,4546.69,4546.69,4546.69,414
2002/9/10,09:13:00,4549.66,4549.66,4549.66,4549.66,303
2002/9/10,09:14:00,4548.59,4548.59,4548.59,4548.59,422
2002/9/10,09:15:00,4552.17,4552.17,4552.17,4552.17,311
2002/9/10,09:16:00,4548.43,4548.43,4548.43,4548.43,455
2002/9/10,09:17:00,4544.67,4544.67,4544.67,4544.67,345
2002/9/10,09:18:00,4543.17,4543.17,4543.17,4543.17,443
2002/9/10,09:19:00,4541.85,4541.85,4541.85,4541.85,314
2002/9/10,09:20:00,4537.41,4537.41,4537.41,4537.41,375
2002/9/10,09:21:00,4535.48,4535.48,4535.48,4535.48,254
2002/9/10,09:22:00,4533.97,4533.97,4533.97,4533.97,322
2002/9/10,09:23:00,4536.37,4536.37,4536.37,4536.37,174
2002/9/10,09:24:00,4537.30,4537.30,4537.30,4537.30,248
2002/9/10,09:25:00,4537.61,4537.61,4537.61,4537.61,154
2002/9/10,09:26:00,4539.45,4539.45,4539.45,4539.45,217
2002/9/10,09:27:00,4541.16,4541.16,4541.16,4541.16,148
2002/9/10,09:28:00,4543.31,4543.31,4543.31,4543.31,248
2002/9/10,09:29:00,4546.66,4546.66,4546.66,4546.66,175
2002/9/10,09:30:00,4549.20,4549.20,4549.20,4549.20,271
2002/9/10,09:31:00,4552.89,4552.89,4552.89,4552.89,199
2002/9/10,09:32:00,4555.36,4555.36,4555.36,4555.36,307
2002/9/10,09:33:00,4560.06,4560.06,4560.06,4560.06,249
2002/9/10,09:34:00,4561.73,4561.73,4561.73,4561.73,354
2002/9/10,09:35:00,4563.04,4563.04,4563.04,4563.04,314
2002/9/10,09:36:00,4566.79,4566.79,4566.79,4566.79,354
2002/9/10,09:37:00,4566.76,4566.76,4566.76,4566.76,257
2002/9/10,09:38:00,4569.17,4569.17,4569.17,4569.17,486
2002/9/10,09:39:00,4567.32,4567.32,4567.32,4567.32,309
2002/9/10,09:40:00,4564.46,4564.46,4564.46,4564.46,517
2002/9/10,09:41:00,4559.73,4559.73,4559.73,4559.73,337
2002/9/10,09:42:00,4556.28,4556.28,4556.28,4556.28,525
2002/9/10,09:43:00,4556.49,4556.49,4556.49,4556.49,354
2002/9/10,09:44:00,4559.57,4559.57,4559.57,4559.57,379
2002/9/10,09:45:00,4560.05,4560.05,4560.05,4560.05,237
2002/9/10,09:46:00,4561.98,4561.98,4561.98,4561.98,322
2002/9/10,09:47:00,4563.76,4563.76,4563.76,4563.76,206
2002/9/10,09:48:00,4565.12,4565.12,4565.12,4565.12,255
2002/9/10,09:49:00,4567.95,4567.95,4567.95,4567.95,174
2002/9/10,09:50:00,4569.08,4569.08,4569.08,4569.08,322
2002/9/10,09:51:00,4571.75,4571.75,4571.75,4571.75,256
2002/9/10,09:52:00,4573.06,4573.06,4573.06,4573.06,388
2002/9/10,09:53:00,4575.11,4575.11,4575.11,4575.11,337
2002/9/10,09:54:00,4577.74,4577.74,4577.74,4577.74,534
2002/9/10,09:55:00,4581.34,4581.34,4581.34,4581.34,330
2002/9/10,09:56:00,4583.90,4583.90,4583.90,4583.90,552
2002/9/10,09:57:00,4584.18,4584.18,4584.18,4584.18,371
2002/9/10,09:58:00,4587.38,4587.38,4587.38,4587.38,471
2002/9/10,09:59:00,4584.52,4584.52,4584.52,4584.52,343
2002/9/10,10:00:00,4584.24,4584.24,4584.24,4584.24,527
2002/9/10,10:01:00,4578.83,4578.83,4578.83,4578.83,287
2002/9/10,10:02:00,4578.98,4578.98,4578.98,4578.98,510
2002/9/10,10:03:00,4577.45,4577.45,4577.45,4577.45,321
2002/9/10,10:04:00,4577.02,4577.02,4577.02,4577.02,379
2002/9/10,10:05:00,4571.74,4571.74,4571.74,4571.74,200
2002/9/10,10:06:00,4572.18,4572.18,4572.18,4572.18,305
2002/9/10,10:07:00,4571.09,4571.09,4571.09,4571.09,166
2002/9/10,10:08:00,4571.90,4571.90,4571.90,4571.90,225
2002/9/10,10:09:00,4572.24,4572.24,4572.24,4572.24,193
2002/9/10,10:10:00,4572.24,4572.24,4572.24,4572.24,197
2002/9/10,10:11:00,4575.99,4575.99,4575.99,4575.99,138
2002/9/10,10:12:00,4577.15,4577.15,4577.15,4577.15,232
2002/9/10,10:13:00,4579.05,4579.05,4579.05,4579.05,157
2002/9/10,10:14:00,4580.21,4580.21,4580.21,4580.21,239
2002/9/10,10:15:00,4581.52,4581.52,4581.52,4581.52,156
2002/9/10,10:16:00,4580.87,4580.87,4580.87,4580.87,223
2002/9/10,10:17:00,4582.25,4582.25,4582.25,4582.25,144
2002/9/10,10:18:00,4582.36,4582.36,4582.36,4582.36,230
2002/9/10,10:19:00,4583.31,4583.31,4583.31,4583.31,166
2002/9/10,10:20:00,4586.48,4586.48,4586.48,4586.48,194
2002/9/10,10:21:00,4588.34,4588.34,4588.34,4588.34,146
2002/9/10,10:22:00,4586.45,4586.45,4586.45,4586.45,210
2002/9/10,10:23:00,4588.69,4588.69,4588.69,4588.69,243
2002/9/10,10:24:00,4593.49,4593.49,4593.49,4593.49,316
2002/9/10,10:25:00,4597.24,4597.24,4597.24,4597.24,222
2002/9/10,10:26:00,4597.78,4597.78,4597.78,4597.78,422
2002/9/10,10:27:00,4599.25,4599.25,4599.25,4599.25,243
2002/9/10,10:28:00,4601.14,4601.14,4601.14,4601.14,377
2002/9/10,10:29:00,4602.50,4602.50,4602.50,4602.50,287
2002/9/10,10:30:00,4604.54,4604.54,4604.54,4604.54,358
2002/9/10,10:31:00,4600.50,4600.50,4600.50,4600.50,257
2002/9/10,10:32:00,4600.49,4600.49,4600.49,4600.49,351
2002/9/10,10:33:00,4600.20,4600.20,4600.20,4600.20,189
2002/9/10,10:34:00,4599.08,4599.08,4599.08,4599.08,305
2002/9/10,10:35:00,4598.13,4598.13,4598.13,4598.13,163
2002/9/10,10:36:00,4597.86,4597.86,4597.86,4597.86,302
2002/9/10,10:37:00,4597.87,4597.87,4597.87,4597.87,155
2002/9/10,10:38:00,4596.66,4596.66,4596.66,4596.66,270
2002/9/10,10:39:00,4594.63,4594.63,4594.63,4594.63,150
2002/9/10,10:40:00,4594.21,4594.21,4594.21,4594.21,211
2002/9/10,10:41:00,4593.09,4593.09,4593.09,4593.09,108
2002/9/10,10:42:00,4592.87,4592.87,4592.87,4592.87,185
2002/9/10,10:43:00,4592.54,4592.54,4592.54,4592.54,129
2002/9/10,10:44:00,4591.69,4591.69,4591.69,4591.69,220
2002/9/10,10:45:00,4591.77,4591.77,4591.77,4591.77,127
2002/9/10,10:46:00,4593.04,4593.04,4593.04,4593.04,180
2002/9/10,10:47:00,4596.46,4596.46,4596.46,4596.46,109
2002/9/10,10:48:00,4597.16,4597.16,4597.16,4597.16,201
2002/9/10,10:49:00,4602.10,4602.10,4602.10,4602.10,136
2002/9/10,10:50:00,4603.00,4603.00,4603.00,4603.00,223
2002/9/10,10:51:00,4606.33,4606.33,4606.33,4606.33,183
2002/9/10,10:52:00,4609.73,4609.73,4609.73,4609.73,342
2002/9/10,10:53:00,4615.60,4615.60,4615.60,4615.60,244
2002/9/10,10:54:00,4619.50,4619.50,4619.50,4619.50,419
2002/9/10,10:55:00,4623.88,4623.88,4623.88,4623.88,299
2002/9/10,10:56:00,4625.99,4625.99,4625.99,4625.99,474
2002/9/10,10:57:00,4624.90,4624.90,4624.90,4624.90,378
2002/9/10,10:58:00,4626.27,4626.27,4626.27,4626.27,621
2002/9/10,10:59:00,4628.42,4628.42,4628.42,4628.42,314
2002/9/10,11:00:00,4627.94,4627.94,4627.94,4627.94,465
2002/9/10,11:01:00,4629.46,4629.46,4629.46,4629.46,330
2002/9/10,11:02:00,4630.35,4630.35,4630.35,4630.35,423
2002/9/10,11:03:00,4626.87,4626.87,4626.87,4626.87,242
2002/9/10,11:04:00,4626.90,4626.90,4626.90,4626.90,366
2002/9/10,11:05:00,4626.49,4626.49,4626.49,4626.49,221
2002/9/10,11:06:00,4625.97,4625.97,4625.97,4625.97,343
2002/9/10,11:07:00,4622.38,4622.38,4622.38,4622.38,185
2002/9/10,11:08:00,4622.09,4622.09,4622.09,4622.09,219
2002/9/10,11:09:00,4618.35,4618.35,4618.35,4618.35,142
2002/9/10,11:10:00,4616.74,4616.74,4616.74,4616.74,227
2002/9/10,11:11:00,4615.77,4615.77,4615.77,4615.77,141
2002/9/10,11:12:00,4615.76,4615.76,4615.76,4615.76,188
2002/9/10,11:13:00,4616.22,4616.22,4616.22,4616.22,127
2002/9/10,11:14:00,4617.01,4617.01,4617.01,4617.01,165
2002/9/10,11:15:00,4618.15,4618.15,4618.15,4618.15,117
2002/9/10,11:16:00,4617.41,4617.41,4617.41,4617.41,171
2002/9/10,11:17:00,4616.90,4616.90,4616.90,4616.90,134
2002/9/10,11:18:00,4617.84,4617.84,4617.84,4617.84,169
2002/9/10,11:19:00,4617.45,4617.45,4617.45,4617.45,110
2002/9/10,11:20:00,4619.21,4619.21,4619.21,4619.21,110
2002/9/10,11:21:00,4619.68,4619.68,4619.68,4619.68,128
2002/9/10,11:22:00,4620.93,4620.93,4620.93,4620.93,123
2002/9/10,11:23:00,4621.16,4621.16,4621.16,4621.16,103
2002/9/10,11:24:00,4620.56,4620.56,4620.56,4620.56,162
2002/9/10,11:25:00,4623.14,4623.14,4623.14,4623.14,128
2002/9/10,11:26:00,4622.83,4622.83,4622.83,4622.83,185
2002/9/10,11:27:00,4625.04,4625.04,4625.04,4625.04,137
2002/9/10,11:28:00,4627.76,4627.76,4627.76,4627.76,229
2002/9/10,11:29:00,4631.95,4631.95,4631.95,4631.95,209
2002/9/10,11:30:00,4633.80,4633.80,4633.80,4633.80,418
2002/9/10,11:31:00,4638.16,4638.16,4638.16,4638.16,303
2002/9/10,11:32:00,4644.68,4644.68,4644.68,4644.68,401
2002/9/10,11:33:00,4642.17,4642.17,4642.17,4642.17,355
2002/9/10,11:34:00,4643.03,4643.03,4643.03,4643.03,418
2002/9/10,11:35:00,4650.84,4650.84,4650.84,4650.84,344
2002/9/10,11:36:00,4651.45,4651.45,4651.45,4651.45,384
2002/9/10,11:37:00,4650.37,4650.37,4650.37,4650.37,261
2002/9/10,11:38:00,4644.20,4644.20,4644.20,4644.20,361
2002/9/10,11:39:00,4644.43,4644.43,4644.43,4644.43,227
2002/9/10,11:40:00,4642.86,4642.86,4642.86,4642.86,358
2002/9/10,11:41:00,4646.19,4646.19,4646.19,4646.19,200
2002/9/10,11:42:00,4639.92,4639.92,4639.92,4639.92,301
2002/9/10,11:43:00,4639.57,4639.57,4639.57,4639.57,172
2002/9/10,11:44:00,4639.97,4639.97,4639.97,4639.97,256
2002/9/10,11:45:00,4639.44,4639.44,4639.44,4639.44,141
2002/9/10,11:46:00,4637.73,4637.73,4637.73,4637.73,224
2002/9/10,11:47:00,4639.03,4639.03,4639.03,4639.03,128
2002/9/10,11:48:00,4636.52,4636.52,4636.52,4636.52,184
2002/9/10,11:49:00,4635.07,4635.07,4635.07,4635.07,108
2002/9/10,11:50:00,4634.87,4634.87,4634.87,4634.87,169
2002/9/10,11:51:00,4633.66,4633.66,4633.66,4633.66,108
2002/9/10,11:52:00,4632.99,4632.99,4632.99,4632.99,243
2002/9/10,11:53:00,4630.63,4630.63,4630.63,4630.63,132
2002/9/10,11:54:00,4629.81,4629.81,4629.81,4629.81,259
2002/9/10,11:55:00,4630.20,4630.20,4630.20,4630.20,134
2002/9/10,11:56:00,4628.90,4628.90,4628.90,4628.90,198
2002/9/10,11:57:00,4625.91,4625.91,4625.91,4625.91,154
2002/9/10,11:58:00,4627.04,4627.04,4627.04,4627.04,186
2002/9/10,11:59:00,4626.89,4626.89,4626.89,4626.89,131
2002/9/10,12:00:00,4624.96,4624.96,4624.96,4624.96,221
2002/9/10,12:01:00,4624.10,4624.10,4624.10,4624.10,118
2002/9/10,12:02:00,4624.95,4624.95,4624.95,4624.95,149
2002/9/10,12:03:00,4623.47,4623.47,4623.47,4623.47,75
2002/9/10,12:04:00,4623.09,4623.09,4623.09,4623.09,129
2002/9/10,12:05:00,4622.21,4622.21,4622.21,4622.21,84
2002/9/10,12:06:00,4624.91,4624.91,4624.91,4624.91,126
2002/9/10,12:07:00,4623.63,4623.63,4623.63,4623.63,99
2002/9/10,12:08:00,4623.30,4623.30,4623.30,4623.30,153
2002/9/10,12:09:00,4625.42,4625.42,4625.42,4625.42,102
2002/9/10,12:10:00,4624.28,4624.28,4624.28,4624.28,129
2002/9/10,12:11:00,4626.23,4626.23,4626.23,4626.23,89
2002/9/10,12:12:00,4624.56,4624.56,4624.56,4624.56,113
2002/9/10,12:13:00,4627.66,4627.66,4627.66,4627.66,118
2002/9/10,12:14:00,4627.96,4627.96,4627.96,4627.96,129
2002/9/10,12:15:00,4629.23,4629.23,4629.23,4629.23,95
2002/9/10,12:16:00,4631.95,4631.95,4631.95,4631.95,126
2002/9/10,12:17:00,4632.18,4632.18,4632.18,4632.18,132
2002/9/10,12:18:00,4633.00,4633.00,4633.00,4633.00,137
2002/9/10,12:19:00,4633.46,4633.46,4633.46,4633.46,129
2002/9/10,12:20:00,4634.38,4634.38,4634.38,4634.38,128
2002/9/10,12:21:00,4635.91,4635.91,4635.91,4635.91,121
2002/9/10,12:22:00,4636.84,4636.84,4636.84,4636.84,193
2002/9/10,12:23:00,4636.07,4636.07,4636.07,4636.07,143
2002/9/10,12:24:00,4636.96,4636.96,4636.96,4636.96,158
2002/9/10,12:25:00,4637.17,4637.17,4637.17,4637.17,118
2002/9/10,12:26:00,4634.84,4634.84,4634.84,4634.84,149
2002/9/10,12:27:00,4635.21,4635.21,4635.21,4635.21,103
2002/9/10,12:28:00,4635.00,4635.00,4635.00,4635.00,151
2002/9/10,12:29:00,4633.54,4633.54,4633.54,4633.54,97
2002/9/10,12:30:00,4631.40,4631.40,4631.40,4631.40,157
2002/9/10,12:31:00,4628.57,4628.57,4628.57,4628.57,109
2002/9/10,12:32:00,4626.96,4626.96,4626.96,4626.96,231
2002/9/10,12:33:00,4624.76,4624.76,4624.76,4624.76,185
2002/9/10,12:34:00,4624.70,4624.70,4624.70,4624.70,194
2002/9/10,12:35:00,4624.24,4624.24,4624.24,4624.24,141
2002/9/10,12:36:00,4622.45,4622.45,4622.45,4622.45,159
2002/9/10,12:37:00,4622.42,4622.42,4622.42,4622.42,128
2002/9/10,12:38:00,4621.17,4621.17,4621.17,4621.17,151
2002/9/10,12:39:00,4622.53,4622.53,4622.53,4622.53,99
2002/9/10,12:40:00,4620.70,4620.70,4620.70,4620.70,191
2002/9/10,12:41:00,4620.19,4620.19,4620.19,4620.19,120
2002/9/10,12:42:00,4619.94,4619.94,4619.94,4619.94,135
2002/9/10,12:43:00,4620.90,4620.90,4620.90,4620.90,88
2002/9/10,12:44:00,4620.76,4620.76,4620.76,4620.76,124
2002/9/10,12:45:00,4621.95,4621.95,4621.95,4621.95,80
2002/9/10,12:46:00,4625.53,4625.53,4625.53,4625.53,124
2002/9/10,12:47:00,4627.44,4627.44,4627.44,4627.44,98
2002/9/10,12:48:00,4630.49,4630.49,4630.49,4630.49,175
2002/9/10,12:49:00,4630.20,4630.20,4630.20,4630.20,97
2002/9/10,12:50:00,4632.53,4632.53,4632.53,4632.53,227
2002/9/10,12:51:00,4633.48,4633.48,4633.48,4633.48,148
2002/9/10,12:52:00,4636.38,4636.38,4636.38,4636.38,300
2002/9/10,12:53:00,4638.32,4638.32,4638.32,4638.32,135
2002/9/10,12:54:00,4640.13,4640.13,4640.13,4640.13,230
2002/9/10,12:55:00,4647.98,4647.98,4647.98,4647.98,225
2002/9/10,12:56:00,4646.49,4646.49,4646.49,4646.49,509
2002/9/10,12:57:00,4646.38,4646.38,4646.38,4646.38,472
2002/9/10,12:58:00,4647.91,4647.91,4647.91,4647.91,515
2002/9/10,12:59:00,4647.53,4647.53,4647.53,4647.53,275
2002/9/10,13:00:00,4646.94,4646.94,4646.94,4646.94,358
2002/9/10,13:01:00,4644.83,4644.83,4644.83,4644.83,220
2002/9/10,13:02:00,4642.41,4642.41,4642.41,4642.41,305
2002/9/10,13:03:00,4640.95,4640.95,4640.95,4640.95,179
2002/9/10,13:04:00,4639.67,4639.67,4639.67,4639.67,226
2002/9/10,13:05:00,4639.36,4639.36,4639.36,4639.36,143
2002/9/10,13:06:00,4639.33,4639.33,4639.33,4639.33,189
2002/9/10,13:07:00,4639.32,4639.32,4639.32,4639.32,127
2002/9/10,13:08:00,4638.83,4638.83,4638.83,4638.83,183
2002/9/10,13:09:00,4638.98,4638.98,4638.98,4638.98,118
2002/9/10,13:10:00,4640.00,4640.00,4640.00,4640.00,163
2002/9/10,13:11:00,4639.52,4639.52,4639.52,4639.52,103
2002/9/10,13:12:00,4640.94,4640.94,4640.94,4640.94,181
2002/9/10,13:13:00,4641.56,4641.56,4641.56,4641.56,139
2002/9/10,13:14:00,4645.48,4645.48,4645.48,4645.48,239
2002/9/10,13:15:00,4646.63,4646.63,4646.63,4646.63,167
2002/9/10,13:16:00,4648.68,4648.68,4648.68,4648.68,290
2002/9/10,13:17:00,4652.29,4652.29,4652.29,4652.29,226
2002/9/10,13:18:00,4659.10,4659.10,4659.10,4659.10,378
2002/9/10,13:19:00,4660.57,4660.57,4660.57,4660.57,305
2002/9/10,13:20:00,4658.12,4658.12,4658.12,4658.12,461
2002/9/10,13:21:00,4664.26,4664.26,4664.26,4664.26,336
2002/9/10,13:22:00,4664.42,4664.42,4664.42,4664.42,470
2002/9/10,13:23:00,4664.79,4664.79,4664.79,4664.79,320
2002/9/10,13:24:00,4658.73,4658.73,4658.73,4658.73,512
2002/9/10,13:25:00,4664.90,4664.90,4664.90,4664.90,340
2002/9/10,13:26:00,4664.88,4664.88,4664.88,4664.88,635
2002/9/10,13:27:00,4664.88,4664.88,4664.88,4664.88,0
2002/9/10,13:28:00,4664.88,4664.88,4664.88,4664.88,0
2002/9/10,13:29:00,4664.88,4664.88,4664.88,4664.88,0
2002/9/10,13:30:00,4668.01,4668.01,4668.01,4668.01,2573
2002/9/11,09:00:00,4668.01,4668.01,4668.01,4668.01,0
2002/9/11,09:01:00,4690.88,4690.88,4690.88,4690.88,0
2002/9/11,09:02:00,4687.61,4687.61,4687.61,4687.61,1894
2002/9/11,09:03:00,4685.04,4685.04,4685.04,4685.04,384
2002/9/11,09:04:00,4685.84,4685.84,4685.84,4685.84,638
2002/9/11,09:05:00,4677.36,4677.36,4677.36,4677.36,466
2002/9/11,09:06:00,4678.00,4678.00,4678.00,4678.00,633
2002/9/11,09:07:00,4680.13,4680.13,4680.13,4680.13,448
2002/9/11,09:08:00,4680.49,4680.49,4680.49,4680.49,677
2002/9/11,09:09:00,4682.77,4682.77,4682.77,4682.77,466
2002/9/11,09:10:00,4685.66,4685.66,4685.66,4685.66,656
2002/9/11,09:11:00,4686.72,4686.72,4686.72,4686.72,404
2002/9/11,09:12:00,4695.21,4695.21,4695.21,4695.21,617
2002/9/11,09:13:00,4697.62,4697.62,4697.62,4697.62,432
2002/9/11,09:14:00,4700.58,4700.58,4700.58,4700.58,586
2002/9/11,09:15:00,4703.03,4703.03,4703.03,4703.03,490
2002/9/11,09:16:00,4705.26,4705.26,4705.26,4705.26,608
2002/9/11,09:17:00,4706.25,4706.25,4706.25,4706.25,502
2002/9/11,09:18:00,4706.76,4706.76,4706.76,4706.76,692
2002/9/11,09:19:00,4707.55,4707.55,4707.55,4707.55,421
2002/9/11,09:20:00,4705.64,4705.64,4705.64,4705.64,713
2002/9/11,09:21:00,4701.76,4701.76,4701.76,4701.76,512
2002/9/11,09:22:00,4703.67,4703.67,4703.67,4703.67,786
2002/9/11,09:23:00,4695.50,4695.50,4695.50,4695.50,470
2002/9/11,09:24:00,4692.36,4692.36,4692.36,4692.36,584
2002/9/11,09:25:00,4686.97,4686.97,4686.97,4686.97,429
2002/9/11,09:26:00,4681.27,4681.27,4681.27,4681.27,596
2002/9/11,09:27:00,4678.45,4678.45,4678.45,4678.45,391
2002/9/11,09:28:00,4674.73,4674.73,4674.73,4674.73,535
2002/9/11,09:29:00,4672.90,4672.90,4672.90,4672.90,368
2002/9/11,09:30:00,4670.33,4670.33,4670.33,4670.33,454
2002/9/11,09:31:00,4669.65,4669.65,4669.65,4669.65,280
2002/9/11,09:32:00,4668.64,4668.64,4668.64,4668.64,461
2002/9/11,09:33:00,4668.46,4668.46,4668.46,4668.46,290
2002/9/11,09:34:00,4667.69,4667.69,4667.69,4667.69,417
2002/9/11,09:35:00,4668.39,4668.39,4668.39,4668.39,281
2002/9/11,09:36:00,4667.03,4667.03,4667.03,4667.03,358
2002/9/11,09:37:00,4670.22,4670.22,4670.22,4670.22,237
2002/9/11,09:38:00,4670.17,4670.17,4670.17,4670.17,346
2002/9/11,09:39:00,4675.73,4675.73,4675.73,4675.73,275
2002/9/11,09:40:00,4679.47,4679.47,4679.47,4679.47,421
2002/9/11,09:41:00,4683.27,4683.27,4683.27,4683.27,286
2002/9/11,09:42:00,4688.95,4688.95,4688.95,4688.95,393
2002/9/11,09:43:00,4683.12,4683.12,4683.12,4683.12,254
2002/9/11,09:44:00,4683.25,4683.25,4683.25,4683.25,354
2002/9/11,09:45:00,4681.49,4681.49,4681.49,4681.49,247
2002/9/11,09:46:00,4681.04,4681.04,4681.04,4681.04,295
2002/9/11,09:47:00,4674.90,4674.90,4674.90,4674.90,229
2002/9/11,09:48:00,4669.95,4669.95,4669.95,4669.95,382
2002/9/11,09:49:00,4668.08,4668.08,4668.08,4668.08,283
2002/9/11,09:50:00,4670.78,4670.78,4670.78,4670.78,322
2002/9/11,09:51:00,4664.39,4664.39,4664.39,4664.39,219
2002/9/11,09:52:00,4666.83,4666.83,4666.83,4666.83,270
2002/9/11,09:53:00,4662.74,4662.74,4662.74,4662.74,208
2002/9/11,09:54:00,4661.25,4661.25,4661.25,4661.25,325
2002/9/11,09:55:00,4654.56,4654.56,4654.56,4654.56,218
2002/9/11,09:56:00,4658.74,4658.74,4658.74,4658.74,306
2002/9/11,09:57:00,4649.82,4649.82,4649.82,4649.82,200
2002/9/11,09:58:00,4651.26,4651.26,4651.26,4651.26,350
2002/9/11,09:59:00,4650.14,4650.14,4650.14,4650.14,164
2002/9/11,10:00:00,4649.21,4649.21,4649.21,4649.21,274
2002/9/11,10:01:00,4649.55,4649.55,4649.55,4649.55,201
2002/9/11,10:02:00,4655.26,4655.26,4655.26,4655.26,247
2002/9/11,10:03:00,4651.31,4651.31,4651.31,4651.31,180
2002/9/11,10:04:00,4652.77,4652.77,4652.77,4652.77,233
2002/9/11,10:05:00,4658.94,4658.94,4658.94,4658.94,137
2002/9/11,10:06:00,4662.39,4662.39,4662.39,4662.39,181
2002/9/11,10:07:00,4662.83,4662.83,4662.83,4662.83,135
2002/9/11,10:08:00,4664.44,4664.44,4664.44,4664.44,189
2002/9/11,10:09:00,4665.13,4665.13,4665.13,4665.13,156
2002/9/11,10:10:00,4665.83,4665.83,4665.83,4665.83,198
2002/9/11,10:11:00,4661.60,4661.60,4661.60,4661.60,138
2002/9/11,10:12:00,4666.20,4666.20,4666.20,4666.20,189
2002/9/11,10:13:00,4665.07,4665.07,4665.07,4665.07,145
2002/9/11,10:14:00,4664.83,4664.83,4664.83,4664.83,128
2002/9/11,10:15:00,4664.22,4664.22,4664.22,4664.22,89
2002/9/11,10:16:00,4664.84,4664.84,4664.84,4664.84,127
2002/9/11,10:17:00,4664.20,4664.20,4664.20,4664.20,81
2002/9/11,10:18:00,4659.06,4659.06,4659.06,4659.06,108
2002/9/11,10:19:00,4663.20,4663.20,4663.20,4663.20,96
2002/9/11,10:20:00,4656.83,4656.83,4656.83,4656.83,125
2002/9/11,10:21:00,4661.98,4661.98,4661.98,4661.98,89
2002/9/11,10:22:00,4662.01,4662.01,4662.01,4662.01,129
2002/9/11,10:23:00,4663.11,4663.11,4663.11,4663.11,82
2002/9/11,10:24:00,4662.84,4662.84,4662.84,4662.84,115
2002/9/11,10:25:00,4665.23,4665.23,4665.23,4665.23,84
2002/9/11,10:26:00,4665.90,4665.90,4665.90,4665.90,122
2002/9/11,10:27:00,4666.77,4666.77,4666.77,4666.77,118
2002/9/11,10:28:00,4667.52,4667.52,4667.52,4667.52,147
2002/9/11,10:29:00,4668.36,4668.36,4668.36,4668.36,120
2002/9/11,10:30:00,4671.29,4671.29,4671.29,4671.29,202
2002/9/11,10:31:00,4673.85,4673.85,4673.85,4673.85,172
2002/9/11,10:32:00,4675.81,4675.81,4675.81,4675.81,317
2002/9/11,10:33:00,4677.54,4677.54,4677.54,4677.54,180
2002/9/11,10:34:00,4678.85,4678.85,4678.85,4678.85,322
2002/9/11,10:35:00,4678.09,4678.09,4678.09,4678.09,167
2002/9/11,10:36:00,4680.17,4680.17,4680.17,4680.17,281
2002/9/11,10:37:00,4686.72,4686.72,4686.72,4686.72,217
2002/9/11,10:38:00,4687.58,4687.58,4687.58,4687.58,237
2002/9/11,10:39:00,4680.99,4680.99,4680.99,4680.99,195
2002/9/11,10:40:00,4682.61,4682.61,4682.61,4682.61,261
2002/9/11,10:41:00,4682.06,4682.06,4682.06,4682.06,166
2002/9/11,10:42:00,4679.83,4679.83,4679.83,4679.83,256
2002/9/11,10:43:00,4676.91,4676.91,4676.91,4676.91,142
2002/9/11,10:44:00,4677.30,4677.30,4677.30,4677.30,193
2002/9/11,10:45:00,4676.36,4676.36,4676.36,4676.36,144
2002/9/11,10:46:00,4675.97,4675.97,4675.97,4675.97,195
2002/9/11,10:47:00,4675.43,4675.43,4675.43,4675.43,125
2002/9/11,10:48:00,4674.92,4674.92,4674.92,4674.92,150
2002/9/11,10:49:00,4673.17,4673.17,4673.17,4673.17,83
2002/9/11,10:50:00,4675.32,4675.32,4675.32,4675.32,112
2002/9/11,10:51:00,4673.66,4673.66,4673.66,4673.66,98
2002/9/11,10:52:00,4675.01,4675.01,4675.01,4675.01,129
2002/9/11,10:53:00,4675.04,4675.04,4675.04,4675.04,77
2002/9/11,10:54:00,4676.02,4676.02,4676.02,4676.02,144
2002/9/11,10:55:00,4675.96,4675.96,4675.96,4675.96,137
2002/9/11,10:56:00,4678.66,4678.66,4678.66,4678.66,199
2002/9/11,10:57:00,4679.97,4679.97,4679.97,4679.97,141
2002/9/11,10:58:00,4681.11,4681.11,4681.11,4681.11,156
2002/9/11,10:59:00,4681.83,4681.83,4681.83,4681.83,107
2002/9/11,11:00:00,4683.05,4683.05,4683.05,4683.05,192
2002/9/11,11:01:00,4687.52,4687.52,4687.52,4687.52,117
2002/9/11,11:02:00,4682.91,4682.91,4682.91,4682.91,167
2002/9/11,11:03:00,4686.61,4686.61,4686.61,4686.61,115
2002/9/11,11:04:00,4681.71,4681.71,4681.71,4681.71,165
2002/9/11,11:05:00,4681.71,4681.71,4681.71,4681.71,118
2002/9/11,11:06:00,4684.85,4684.85,4684.85,4684.85,181
2002/9/11,11:07:00,4684.07,4684.07,4684.07,4684.07,121
2002/9/11,11:08:00,4684.38,4684.38,4684.38,4684.38,199
2002/9/11,11:09:00,4677.86,4677.86,4677.86,4677.86,90
2002/9/11,11:10:00,4676.26,4676.26,4676.26,4676.26,141
2002/9/11,11:11:00,4674.96,4674.96,4674.96,4674.96,105
2002/9/11,11:12:00,4671.72,4671.72,4671.72,4671.72,268
2002/9/11,11:13:00,4666.84,4666.84,4666.84,4666.84,182
2002/9/11,11:14:00,4659.62,4659.62,4659.62,4659.62,265
2002/9/11,11:15:00,4656.98,4656.98,4656.98,4656.98,193
2002/9/11,11:16:00,4655.28,4655.28,4655.28,4655.28,308
2002/9/11,11:17:00,4653.73,4653.73,4653.73,4653.73,154
2002/9/11,11:18:00,4659.25,4659.25,4659.25,4659.25,217
2002/9/11,11:19:00,4654.61,4654.61,4654.61,4654.61,151
2002/9/11,11:20:00,4661.32,4661.32,4661.32,4661.32,183
2002/9/11,11:21:00,4661.98,4661.98,4661.98,4661.98,88
2002/9/11,11:22:00,4659.16,4659.16,4659.16,4659.16,155
2002/9/11,11:23:00,4663.26,4663.26,4663.26,4663.26,98
2002/9/11,11:24:00,4660.58,4660.58,4660.58,4660.58,152
2002/9/11,11:25:00,4667.39,4667.39,4667.39,4667.39,100
2002/9/11,11:26:00,4668.33,4668.33,4668.33,4668.33,149
2002/9/11,11:27:00,4661.58,4661.58,4661.58,4661.58,74
2002/9/11,11:28:00,4666.05,4666.05,4666.05,4666.05,112
2002/9/11,11:29:00,4664.38,4664.38,4664.38,4664.38,65
2002/9/11,11:30:00,4665.83,4665.83,4665.83,4665.83,110
2002/9/11,11:31:00,4667.61,4667.61,4667.61,4667.61,65
2002/9/11,11:32:00,4666.22,4666.22,4666.22,4666.22,110
2002/9/11,11:33:00,4664.30,4664.30,4664.30,4664.30,83
2002/9/11,11:34:00,4665.70,4665.70,4665.70,4665.70,101
2002/9/11,11:35:00,4666.68,4666.68,4666.68,4666.68,61
2002/9/11,11:36:00,4661.82,4661.82,4661.82,4661.82,99
2002/9/11,11:37:00,4661.81,4661.81,4661.81,4661.81,73
2002/9/11,11:38:00,4666.02,4666.02,4666.02,4666.02,121
2002/9/11,11:39:00,4665.41,4665.41,4665.41,4665.41,74
2002/9/11,11:40:00,4667.05,4667.05,4667.05,4667.05,130
2002/9/11,11:41:00,4666.62,4666.62,4666.62,4666.62,81
2002/9/11,11:42:00,4666.36,4666.36,4666.36,4666.36,115
2002/9/11,11:43:00,4665.45,4665.45,4665.45,4665.45,88
2002/9/11,11:44:00,4666.81,4666.81,4666.81,4666.81,89
2002/9/11,11:45:00,4665.57,4665.57,4665.57,4665.57,72
2002/9/11,11:46:00,4667.69,4667.69,4667.69,4667.69,76
2002/9/11,11:47:00,4666.58,4666.58,4666.58,4666.58,60
2002/9/11,11:48:00,4666.92,4666.92,4666.92,4666.92,98
2002/9/11,11:49:00,4667.18,4667.18,4667.18,4667.18,63
2002/9/11,11:50:00,4667.31,4667.31,4667.31,4667.31,80
2002/9/11,11:51:00,4667.33,4667.33,4667.33,4667.33,57
2002/9/11,11:52:00,4669.84,4669.84,4669.84,4669.84,72
2002/9/11,11:53:00,4668.49,4668.49,4668.49,4668.49,65
2002/9/11,11:54:00,4670.71,4670.71,4670.71,4670.71,109
2002/9/11,11:55:00,4671.74,4671.74,4671.74,4671.74,69
2002/9/11,11:56:00,4673.94,4673.94,4673.94,4673.94,204
2002/9/11,11:57:00,4675.56,4675.56,4675.56,4675.56,143
2002/9/11,11:58:00,4675.91,4675.91,4675.91,4675.91,182
2002/9/11,11:59:00,4680.11,4680.11,4680.11,4680.11,209
2002/9/11,12:00:00,4682.83,4682.83,4682.83,4682.83,248
2002/9/11,12:01:00,4688.43,4688.43,4688.43,4688.43,157
2002/9/11,12:02:00,4684.62,4684.62,4684.62,4684.62,247
2002/9/11,12:03:00,4690.23,4690.23,4690.23,4690.23,168
2002/9/11,12:04:00,4690.29,4690.29,4690.29,4690.29,231
2002/9/11,12:05:00,4685.31,4685.31,4685.31,4685.31,187
2002/9/11,12:06:00,4689.85,4689.85,4689.85,4689.85,116
2002/9/11,12:07:00,4683.56,4683.56,4683.56,4683.56,149
2002/9/11,12:08:00,4683.17,4683.17,4683.17,4683.17,252
2002/9/11,12:09:00,4686.63,4686.63,4686.63,4686.63,158
2002/9/11,12:10:00,4687.55,4687.55,4687.55,4687.55,171
2002/9/11,12:11:00,4687.49,4687.49,4687.49,4687.49,100
2002/9/11,12:12:00,4686.88,4686.88,4686.88,4686.88,117
2002/9/11,12:13:00,4688.37,4688.37,4688.37,4688.37,65
2002/9/11,12:14:00,4686.55,4686.55,4686.55,4686.55,102
2002/9/11,12:15:00,4683.07,4683.07,4683.07,4683.07,76
2002/9/11,12:16:00,4682.59,4682.59,4682.59,4682.59,126
2002/9/11,12:17:00,4680.50,4680.50,4680.50,4680.50,103
2002/9/11,12:18:00,4678.98,4678.98,4678.98,4678.98,158
2002/9/11,12:19:00,4684.99,4684.99,4684.99,4684.99,117
2002/9/11,12:20:00,4677.71,4677.71,4677.71,4677.71,135
2002/9/11,12:21:00,4681.76,4681.76,4681.76,4681.76,99
2002/9/11,12:22:00,4683.48,4683.48,4683.48,4683.48,140
2002/9/11,12:23:00,4682.15,4682.15,4682.15,4682.15,97
2002/9/11,12:24:00,4677.04,4677.04,4677.04,4677.04,127
2002/9/11,12:25:00,4682.35,4682.35,4682.35,4682.35,92
2002/9/11,12:26:00,4677.53,4677.53,4677.53,4677.53,148
2002/9/11,12:27:00,4680.87,4680.87,4680.87,4680.87,103
2002/9/11,12:28:00,4681.11,4681.11,4681.11,4681.11,139
2002/9/11,12:29:00,4674.85,4674.85,4674.85,4674.85,126
2002/9/11,12:30:00,4678.47,4678.47,4678.47,4678.47,170
2002/9/11,12:31:00,4673.27,4673.27,4673.27,4673.27,83
2002/9/11,12:32:00,4673.06,4673.06,4673.06,4673.06,162
2002/9/11,12:33:00,4674.71,4674.71,4674.71,4674.71,104
2002/9/11,12:34:00,4675.02,4675.02,4675.02,4675.02,149
2002/9/11,12:35:00,4669.08,4669.08,4669.08,4669.08,77
2002/9/11,12:36:00,4674.60,4674.60,4674.60,4674.60,127
2002/9/11,12:37:00,4669.52,4669.52,4669.52,4669.52,93
2002/9/11,12:38:00,4673.89,4673.89,4673.89,4673.89,121
2002/9/11,12:39:00,4667.77,4667.77,4667.77,4667.77,105
2002/9/11,12:40:00,4671.56,4671.56,4671.56,4671.56,143
2002/9/11,12:41:00,4665.95,4665.95,4665.95,4665.95,113
2002/9/11,12:42:00,4665.26,4665.26,4665.26,4665.26,146
2002/9/11,12:43:00,4666.43,4666.43,4666.43,4666.43,105
2002/9/11,12:44:00,4670.63,4670.63,4670.63,4670.63,153
2002/9/11,12:45:00,4665.23,4665.23,4665.23,4665.23,102
2002/9/11,12:46:00,4663.82,4663.82,4663.82,4663.82,148
2002/9/11,12:47:00,4666.49,4666.49,4666.49,4666.49,104
2002/9/11,12:48:00,4671.06,4671.06,4671.06,4671.06,128
2002/9/11,12:49:00,4665.06,4665.06,4665.06,4665.06,122
2002/9/11,12:50:00,4665.47,4665.47,4665.47,4665.47,128
2002/9/11,12:51:00,4665.27,4665.27,4665.27,4665.27,78
2002/9/11,12:52:00,4665.06,4665.06,4665.06,4665.06,122
2002/9/11,12:53:00,4663.84,4663.84,4663.84,4663.84,84
2002/9/11,12:54:00,4665.31,4665.31,4665.31,4665.31,135
2002/9/11,12:55:00,4664.42,4664.42,4664.42,4664.42,107
2002/9/11,12:56:00,4665.11,4665.11,4665.11,4665.11,151
2002/9/11,12:57:00,4667.66,4667.66,4667.66,4667.66,102
2002/9/11,12:58:00,4668.29,4668.29,4668.29,4668.29,148
2002/9/11,12:59:00,4669.23,4669.23,4669.23,4669.23,76
2002/9/11,13:00:00,4670.26,4670.26,4670.26,4670.26,124
2002/9/11,13:01:00,4670.24,4670.24,4670.24,4670.24,95
2002/9/11,13:02:00,4671.47,4671.47,4671.47,4671.47,140
2002/9/11,13:03:00,4673.86,4673.86,4673.86,4673.86,107
2002/9/11,13:04:00,4669.74,4669.74,4669.74,4669.74,125
2002/9/11,13:05:00,4669.56,4669.56,4669.56,4669.56,122
2002/9/11,13:06:00,4670.24,4670.24,4670.24,4670.24,172
2002/9/11,13:07:00,4673.95,4673.95,4673.95,4673.95,121
2002/9/11,13:08:00,4670.44,4670.44,4670.44,4670.44,219
2002/9/11,13:09:00,4669.00,4669.00,4669.00,4669.00,137
2002/9/11,13:10:00,4673.32,4673.32,4673.32,4673.32,178
2002/9/11,13:11:00,4672.20,4672.20,4672.20,4672.20,135
2002/9/11,13:12:00,4667.22,4667.22,4667.22,4667.22,207
2002/9/11,13:13:00,4665.04,4665.04,4665.04,4665.04,130
2002/9/11,13:14:00,4662.89,4662.89,4662.89,4662.89,208
2002/9/11,13:15:00,4662.21,4662.21,4662.21,4662.21,161
2002/9/11,13:16:00,4659.19,4659.19,4659.19,4659.19,281
2002/9/11,13:17:00,4656.66,4656.66,4656.66,4656.66,315
2002/9/11,13:18:00,4654.02,4654.02,4654.02,4654.02,341
2002/9/11,13:19:00,4653.93,4653.93,4653.93,4653.93,280
2002/9/11,13:20:00,4654.03,4654.03,4654.03,4654.03,415
2002/9/11,13:21:00,4655.08,4655.08,4655.08,4655.08,274
2002/9/11,13:22:00,4655.94,4655.94,4655.94,4655.94,383
2002/9/11,13:23:00,4656.37,4656.37,4656.37,4656.37,319
2002/9/11,13:24:00,4656.23,4656.23,4656.23,4656.23,434
2002/9/11,13:25:00,4659.29,4659.29,4659.29,4659.29,299
2002/9/11,13:26:00,4659.29,4659.29,4659.29,4659.29,565
2002/9/11,13:27:00,4659.29,4659.29,4659.29,4659.29,0
2002/9/11,13:28:00,4659.29,4659.29,4659.29,4659.29,0
2002/9/11,13:29:00,4659.29,4659.29,4659.29,4659.29,0
2002/9/11,13:30:00,4660.53,4660.53,4660.53,4660.53,2266
2002/9/12,09:00:00,4660.53,4660.53,4660.53,4660.53,0
2002/9/12,09:01:00,4653.37,4653.37,4653.37,4653.37,0
2002/9/12,09:02:00,4650.53,4650.53,4650.53,4650.53,1111
2002/9/12,09:03:00,4649.23,4649.23,4649.23,4649.23,309
2002/9/12,09:04:00,4648.75,4648.75,4648.75,4648.75,430
2002/9/12,09:05:00,4647.53,4647.53,4647.53,4647.53,291
2002/9/12,09:06:00,4647.62,4647.62,4647.62,4647.62,374
2002/9/12,09:07:00,4649.24,4649.24,4649.24,4649.24,303
2002/9/12,09:08:00,4650.92,4650.92,4650.92,4650.92,407
2002/9/12,09:09:00,4654.15,4654.15,4654.15,4654.15,348
2002/9/12,09:10:00,4656.74,4656.74,4656.74,4656.74,430
2002/9/12,09:11:00,4662.20,4662.20,4662.20,4662.20,355
2002/9/12,09:12:00,4664.73,4664.73,4664.73,4664.73,516
2002/9/12,09:13:00,4667.92,4667.92,4667.92,4667.92,337
2002/9/12,09:14:00,4673.60,4673.60,4673.60,4673.60,539
2002/9/12,09:15:00,4669.18,4669.18,4669.18,4669.18,339
2002/9/12,09:16:00,4670.26,4670.26,4670.26,4670.26,434
2002/9/12,09:17:00,4669.19,4669.19,4669.19,4669.19,280
2002/9/12,09:18:00,4666.66,4666.66,4666.66,4666.66,488
2002/9/12,09:19:00,4664.97,4664.97,4664.97,4664.97,284
2002/9/12,09:20:00,4662.12,4662.12,4662.12,4662.12,321
2002/9/12,09:21:00,4660.06,4660.06,4660.06,4660.06,275
2002/9/12,09:22:00,4660.07,4660.07,4660.07,4660.07,314
2002/9/12,09:23:00,4652.35,4652.35,4652.35,4652.35,299
2002/9/12,09:24:00,4650.90,4650.90,4650.90,4650.90,275
2002/9/12,09:25:00,4649.19,4649.19,4649.19,4649.19,219
2002/9/12,09:26:00,4647.44,4647.44,4647.44,4647.44,288
2002/9/12,09:27:00,4647.73,4647.73,4647.73,4647.73,223
2002/9/12,09:28:00,4647.73,4647.73,4647.73,4647.73,278
2002/9/12,09:29:00,4650.89,4650.89,4650.89,4650.89,209
2002/9/12,09:30:00,4652.82,4652.82,4652.82,4652.82,359
2002/9/12,09:31:00,4659.52,4659.52,4659.52,4659.52,289
2002/9/12,09:32:00,4662.24,4662.24,4662.24,4662.24,351
2002/9/12,09:33:00,4665.13,4665.13,4665.13,4665.13,262
2002/9/12,09:34:00,4673.34,4673.34,4673.34,4673.34,373
2002/9/12,09:35:00,4674.16,4674.16,4674.16,4674.16,185
2002/9/12,09:36:00,4671.04,4671.04,4671.04,4671.04,308
2002/9/12,09:37:00,4672.14,4672.14,4672.14,4672.14,196
2002/9/12,09:38:00,4672.23,4672.23,4672.23,4672.23,290
2002/9/12,09:39:00,4671.87,4671.87,4671.87,4671.87,213
2002/9/12,09:40:00,4674.48,4674.48,4674.48,4674.48,251
2002/9/12,09:41:00,4674.34,4674.34,4674.34,4674.34,204
2002/9/12,09:42:00,4673.93,4673.93,4673.93,4673.93,235
2002/9/12,09:43:00,4673.87,4673.87,4673.87,4673.87,173
2002/9/12,09:44:00,4674.34,4674.34,4674.34,4674.34,255
2002/9/12,09:45:00,4680.19,4680.19,4680.19,4680.19,188
2002/9/12,09:46:00,4675.86,4675.86,4675.86,4675.86,211
2002/9/12,09:47:00,4676.92,4676.92,4676.92,4676.92,196
2002/9/12,09:48:00,4685.87,4685.87,4685.87,4685.87,306
2002/9/12,09:49:00,4684.37,4684.37,4684.37,4684.37,240
2002/9/12,09:50:00,4680.94,4680.94,4680.94,4680.94,301
2002/9/12,09:51:00,4681.51,4681.51,4681.51,4681.51,310
2002/9/12,09:52:00,4687.00,4687.00,4687.00,4687.00,382
2002/9/12,09:53:00,4682.36,4682.36,4682.36,4682.36,198
2002/9/12,09:54:00,4683.04,4683.04,4683.04,4683.04,320
2002/9/12,09:55:00,4687.33,4687.33,4687.33,4687.33,201
2002/9/12,09:56:00,4681.83,4681.83,4681.83,4681.83,317
2002/9/12,09:57:00,4686.84,4686.84,4686.84,4686.84,177
2002/9/12,09:58:00,4680.01,4680.01,4680.01,4680.01,232
2002/9/12,09:59:00,4680.10,4680.10,4680.10,4680.10,172
2002/9/12,10:00:00,4683.30,4683.30,4683.30,4683.30,228
2002/9/12,10:01:00,4676.25,4676.25,4676.25,4676.25,168
2002/9/12,10:02:00,4675.14,4675.14,4675.14,4675.14,245
2002/9/12,10:03:00,4674.21,4674.21,4674.21,4674.21,129
2002/9/12,10:04:00,4674.45,4674.45,4674.45,4674.45,167
2002/9/12,10:05:00,4673.16,4673.16,4673.16,4673.16,118
2002/9/12,10:06:00,4672.82,4672.82,4672.82,4672.82,190
2002/9/12,10:07:00,4677.21,4677.21,4677.21,4677.21,153
2002/9/12,10:08:00,4670.42,4670.42,4670.42,4670.42,199
2002/9/12,10:09:00,4670.23,4670.23,4670.23,4670.23,117
2002/9/12,10:10:00,4668.54,4668.54,4668.54,4668.54,136
2002/9/12,10:11:00,4666.30,4666.30,4666.30,4666.30,126
2002/9/12,10:12:00,4666.35,4666.35,4666.35,4666.35,145
2002/9/12,10:13:00,4665.35,4665.35,4665.35,4665.35,93
2002/9/12,10:14:00,4663.59,4663.59,4663.59,4663.59,159
2002/9/12,10:15:00,4666.50,4666.50,4666.50,4666.50,96
2002/9/12,10:16:00,4668.04,4668.04,4668.04,4668.04,199
2002/9/12,10:17:00,4662.19,4662.19,4662.19,4662.19,120
2002/9/12,10:18:00,4672.41,4672.41,4672.41,4672.41,170
2002/9/12,10:19:00,4666.47,4666.47,4666.47,4666.47,113
2002/9/12,10:20:00,4664.99,4664.99,4664.99,4664.99,158
2002/9/12,10:21:00,4664.42,4664.42,4664.42,4664.42,160
2002/9/12,10:22:00,4670.13,4670.13,4670.13,4670.13,214
2002/9/12,10:23:00,4669.86,4669.86,4669.86,4669.86,88
2002/9/12,10:24:00,4666.38,4666.38,4666.38,4666.38,171
2002/9/12,10:25:00,4665.93,4665.93,4665.93,4665.93,87
2002/9/12,10:26:00,4665.09,4665.09,4665.09,4665.09,116
2002/9/12,10:27:00,4670.41,4670.41,4670.41,4670.41,80
2002/9/12,10:28:00,4669.52,4669.52,4669.52,4669.52,106
2002/9/12,10:29:00,4669.65,4669.65,4669.65,4669.65,119
2002/9/12,10:30:00,4670.46,4670.46,4670.46,4670.46,120
2002/9/12,10:31:00,4671.02,4671.02,4671.02,4671.02,56
2002/9/12,10:32:00,4672.16,4672.16,4672.16,4672.16,89
2002/9/12,10:33:00,4665.84,4665.84,4665.84,4665.84,66
2002/9/12,10:34:00,4669.87,4669.87,4669.87,4669.87,107
2002/9/12,10:35:00,4663.87,4663.87,4663.87,4663.87,87
2002/9/12,10:36:00,4668.92,4668.92,4668.92,4668.92,109
2002/9/12,10:37:00,4661.51,4661.51,4661.51,4661.51,83
2002/9/12,10:38:00,4661.86,4661.86,4661.86,4661.86,116
2002/9/12,10:39:00,4658.40,4658.40,4658.40,4658.40,103
2002/9/12,10:40:00,4657.29,4657.29,4657.29,4657.29,123
2002/9/12,10:41:00,4656.13,4656.13,4656.13,4656.13,112
2002/9/12,10:42:00,4660.18,4660.18,4660.18,4660.18,160
2002/9/12,10:43:00,4654.49,4654.49,4654.49,4654.49,175
2002/9/12,10:44:00,4653.74,4653.74,4653.74,4653.74,195
2002/9/12,10:45:00,4651.16,4651.16,4651.16,4651.16,108
2002/9/12,10:46:00,4651.17,4651.17,4651.17,4651.17,166
2002/9/12,10:47:00,4650.73,4650.73,4650.73,4650.73,119
2002/9/12,10:48:00,4652.60,4652.60,4652.60,4652.60,148
2002/9/12,10:49:00,4652.63,4652.63,4652.63,4652.63,153
2002/9/12,10:50:00,4652.38,4652.38,4652.38,4652.38,188
2002/9/12,10:51:00,4650.32,4650.32,4650.32,4650.32,141
2002/9/12,10:52:00,4650.13,4650.13,4650.13,4650.13,165
2002/9/12,10:53:00,4648.14,4648.14,4648.14,4648.14,131
2002/9/12,10:54:00,4648.65,4648.65,4648.65,4648.65,180
2002/9/12,10:55:00,4646.60,4646.60,4646.60,4646.60,154
2002/9/12,10:56:00,4644.43,4644.43,4644.43,4644.43,164
2002/9/12,10:57:00,4644.55,4644.55,4644.55,4644.55,181
2002/9/12,10:58:00,4643.28,4643.28,4643.28,4643.28,162
2002/9/12,10:59:00,4642.34,4642.34,4642.34,4642.34,174
2002/9/12,11:00:00,4640.48,4640.48,4640.48,4640.48,168
2002/9/12,11:01:00,4642.54,4642.54,4642.54,4642.54,134
2002/9/12,11:02:00,4642.13,4642.13,4642.13,4642.13,169
2002/9/12,11:03:00,4643.13,4643.13,4643.13,4643.13,130
2002/9/12,11:04:00,4644.38,4644.38,4644.38,4644.38,148
2002/9/12,11:05:00,4649.16,4649.16,4649.16,4649.16,92
2002/9/12,11:06:00,4646.44,4646.44,4646.44,4646.44,155
2002/9/12,11:07:00,4648.48,4648.48,4648.48,4648.48,99
2002/9/12,11:08:00,4649.04,4649.04,4649.04,4649.04,120
2002/9/12,11:09:00,4650.36,4650.36,4650.36,4650.36,94
2002/9/12,11:10:00,4650.63,4650.63,4650.63,4650.63,111
2002/9/12,11:11:00,4650.73,4650.73,4650.73,4650.73,91
2002/9/12,11:12:00,4650.46,4650.46,4650.46,4650.46,114
2002/9/12,11:13:00,4651.70,4651.70,4651.70,4651.70,118
2002/9/12,11:14:00,4651.17,4651.17,4651.17,4651.17,148
2002/9/12,11:15:00,4658.70,4658.70,4658.70,4658.70,169
2002/9/12,11:16:00,4654.83,4654.83,4654.83,4654.83,156
2002/9/12,11:17:00,4659.13,4659.13,4659.13,4659.13,142
2002/9/12,11:18:00,4658.57,4658.57,4658.57,4658.57,171
2002/9/12,11:19:00,4657.05,4657.05,4657.05,4657.05,118
2002/9/12,11:20:00,4656.58,4656.58,4656.58,4656.58,179
2002/9/12,11:21:00,4660.99,4660.99,4660.99,4660.99,89
2002/9/12,11:22:00,4656.86,4656.86,4656.86,4656.86,124
2002/9/12,11:23:00,4660.00,4660.00,4660.00,4660.00,86
2002/9/12,11:24:00,4660.46,4660.46,4660.46,4660.46,103
2002/9/12,11:25:00,4655.52,4655.52,4655.52,4655.52,84
2002/9/12,11:26:00,4655.67,4655.67,4655.67,4655.67,89
2002/9/12,11:27:00,4655.68,4655.68,4655.68,4655.68,77
2002/9/12,11:28:00,4660.99,4660.99,4660.99,4660.99,121
2002/9/12,11:29:00,4653.86,4653.86,4653.86,4653.86,70
2002/9/12,11:30:00,4664.97,4664.97,4664.97,4664.97,100
2002/9/12,11:31:00,4656.95,4656.95,4656.95,4656.95,76
2002/9/12,11:32:00,4662.38,4662.38,4662.38,4662.38,99
2002/9/12,11:33:00,4658.71,4658.71,4658.71,4658.71,131
2002/9/12,11:34:00,4659.45,4659.45,4659.45,4659.45,141
2002/9/12,11:35:00,4657.94,4657.94,4657.94,4657.94,89
2002/9/12,11:36:00,4658.76,4658.76,4658.76,4658.76,103
2002/9/12,11:37:00,4661.05,4661.05,4661.05,4661.05,107
2002/9/12,11:38:00,4661.52,4661.52,4661.52,4661.52,103
2002/9/12,11:39:00,4657.62,4657.62,4657.62,4657.62,66
2002/9/12,11:40:00,4658.56,4658.56,4658.56,4658.56,161
2002/9/12,11:41:00,4657.30,4657.30,4657.30,4657.30,85
2002/9/12,11:42:00,4656.73,4656.73,4656.73,4656.73,135
2002/9/12,11:43:00,4655.24,4655.24,4655.24,4655.24,165
2002/9/12,11:44:00,4657.70,4657.70,4657.70,4657.70,132
2002/9/12,11:45:00,4655.55,4655.55,4655.55,4655.55,115
2002/9/12,11:46:00,4662.58,4662.58,4662.58,4662.58,207
2002/9/12,11:47:00,4657.64,4657.64,4657.64,4657.64,111
2002/9/12,11:48:00,4660.37,4660.37,4660.37,4660.37,158
2002/9/12,11:49:00,4659.27,4659.27,4659.27,4659.27,110
2002/9/12,11:50:00,4664.50,4664.50,4664.50,4664.50,149
2002/9/12,11:51:00,4663.26,4663.26,4663.26,4663.26,82
2002/9/12,11:52:00,4657.92,4657.92,4657.92,4657.92,103
2002/9/12,11:53:00,4656.86,4656.86,4656.86,4656.86,96
2002/9/12,11:54:00,4663.30,4663.30,4663.30,4663.30,99
2002/9/12,11:55:00,4655.97,4655.97,4655.97,4655.97,68
2002/9/12,11:56:00,4655.90,4655.90,4655.90,4655.90,123
2002/9/12,11:57:00,4652.91,4652.91,4652.91,4652.91,83
2002/9/12,11:58:00,4653.46,4653.46,4653.46,4653.46,129
2002/9/12,11:59:00,4647.52,4647.52,4647.52,4647.52,76
2002/9/12,12:00:00,4646.85,4646.85,4646.85,4646.85,165
2002/9/12,12:01:00,4642.75,4642.75,4642.75,4642.75,134
2002/9/12,12:02:00,4642.39,4642.39,4642.39,4642.39,274
2002/9/12,12:03:00,4641.01,4641.01,4641.01,4641.01,175
2002/9/12,12:04:00,4645.71,4645.71,4645.71,4645.71,204
2002/9/12,12:05:00,4640.47,4640.47,4640.47,4640.47,98
2002/9/12,12:06:00,4641.95,4641.95,4641.95,4641.95,141
2002/9/12,12:07:00,4641.57,4641.57,4641.57,4641.57,152
2002/9/12,12:08:00,4641.29,4641.29,4641.29,4641.29,140
2002/9/12,12:09:00,4635.65,4635.65,4635.65,4635.65,76
2002/9/12,12:10:00,4637.07,4637.07,4637.07,4637.07,170
2002/9/12,12:11:00,4634.07,4634.07,4634.07,4634.07,110
2002/9/12,12:12:00,4634.17,4634.17,4634.17,4634.17,215
2002/9/12,12:13:00,4632.91,4632.91,4632.91,4632.91,141
2002/9/12,12:14:00,4631.70,4631.70,4631.70,4631.70,151
2002/9/12,12:15:00,4626.09,4626.09,4626.09,4626.09,147
2002/9/12,12:16:00,4627.17,4627.17,4627.17,4627.17,267
2002/9/12,12:17:00,4628.32,4628.32,4628.32,4628.32,131
2002/9/12,12:18:00,4628.26,4628.26,4628.26,4628.26,212
2002/9/12,12:19:00,4629.88,4629.88,4629.88,4629.88,145
2002/9/12,12:20:00,4632.85,4632.85,4632.85,4632.85,157
2002/9/12,12:21:00,4633.92,4633.92,4633.92,4633.92,82
2002/9/12,12:22:00,4635.18,4635.18,4635.18,4635.18,136
2002/9/12,12:23:00,4635.38,4635.38,4635.38,4635.38,86
2002/9/12,12:24:00,4638.61,4638.61,4638.61,4638.61,111
2002/9/12,12:25:00,4638.36,4638.36,4638.36,4638.36,78
2002/9/12,12:26:00,4638.50,4638.50,4638.50,4638.50,93
2002/9/12,12:27:00,4637.80,4637.80,4637.80,4637.80,82
2002/9/12,12:28:00,4636.03,4636.03,4636.03,4636.03,99
2002/9/12,12:29:00,4635.12,4635.12,4635.12,4635.12,94
2002/9/12,12:30:00,4634.41,4634.41,4634.41,4634.41,144
2002/9/12,12:31:00,4634.60,4634.60,4634.60,4634.60,62
2002/9/12,12:32:00,4632.83,4632.83,4632.83,4632.83,90
2002/9/12,12:33:00,4630.89,4630.89,4630.89,4630.89,73
2002/9/12,12:34:00,4631.00,4631.00,4631.00,4631.00,138
2002/9/12,12:35:00,4630.64,4630.64,4630.64,4630.64,125
2002/9/12,12:36:00,4627.50,4627.50,4627.50,4627.50,117
2002/9/12,12:37:00,4629.19,4629.19,4629.19,4629.19,117
2002/9/12,12:38:00,4627.65,4627.65,4627.65,4627.65,126
2002/9/12,12:39:00,4625.98,4625.98,4625.98,4625.98,175
2002/9/12,12:40:00,4624.38,4624.38,4624.38,4624.38,191
2002/9/12,12:41:00,4618.26,4618.26,4618.26,4618.26,163
2002/9/12,12:42:00,4616.85,4616.85,4616.85,4616.85,277
2002/9/12,12:43:00,4612.37,4612.37,4612.37,4612.37,142
2002/9/12,12:44:00,4611.21,4611.21,4611.21,4611.21,345
2002/9/12,12:45:00,4609.70,4609.70,4609.70,4609.70,177
2002/9/12,12:46:00,4612.75,4612.75,4612.75,4612.75,239
2002/9/12,12:47:00,4613.49,4613.49,4613.49,4613.49,122
2002/9/12,12:48:00,4617.12,4617.12,4617.12,4617.12,191
2002/9/12,12:49:00,4619.95,4619.95,4619.95,4619.95,124
2002/9/12,12:50:00,4620.31,4620.31,4620.31,4620.31,178
2002/9/12,12:51:00,4623.54,4623.54,4623.54,4623.54,114
2002/9/12,12:52:00,4624.13,4624.13,4624.13,4624.13,114
2002/9/12,12:53:00,4624.31,4624.31,4624.31,4624.31,128
2002/9/12,12:54:00,4625.95,4625.95,4625.95,4625.95,113
2002/9/12,12:55:00,4627.05,4627.05,4627.05,4627.05,96
2002/9/12,12:56:00,4629.11,4629.11,4629.11,4629.11,111
2002/9/12,12:57:00,4631.38,4631.38,4631.38,4631.38,89
2002/9/12,12:58:00,4633.91,4633.91,4633.91,4633.91,144
2002/9/12,12:59:00,4635.30,4635.30,4635.30,4635.30,102
2002/9/12,13:00:00,4637.13,4637.13,4637.13,4637.13,165
2002/9/12,13:01:00,4638.44,4638.44,4638.44,4638.44,121
2002/9/12,13:02:00,4638.34,4638.34,4638.34,4638.34,220
2002/9/12,13:03:00,4639.70,4639.70,4639.70,4639.70,169
2002/9/12,13:04:00,4637.88,4637.88,4637.88,4637.88,201
2002/9/12,13:05:00,4638.26,4638.26,4638.26,4638.26,117
2002/9/12,13:06:00,4637.37,4637.37,4637.37,4637.37,218
2002/9/12,13:07:00,4637.77,4637.77,4637.77,4637.77,136
2002/9/12,13:08:00,4634.16,4634.16,4634.16,4634.16,220
2002/9/12,13:09:00,4630.98,4630.98,4630.98,4630.98,142
2002/9/12,13:10:00,4629.16,4629.16,4629.16,4629.16,207
2002/9/12,13:11:00,4627.58,4627.58,4627.58,4627.58,131
2002/9/12,13:12:00,4622.63,4622.63,4622.63,4622.63,229
2002/9/12,13:13:00,4622.87,4622.87,4622.87,4622.87,148
2002/9/12,13:14:00,4621.94,4621.94,4621.94,4621.94,211
2002/9/12,13:15:00,4623.96,4623.96,4623.96,4623.96,111
2002/9/12,13:16:00,4625.11,4625.11,4625.11,4625.11,186
2002/9/12,13:17:00,4628.28,4628.28,4628.28,4628.28,133
2002/9/12,13:18:00,4627.76,4627.76,4627.76,4627.76,197
2002/9/12,13:19:00,4631.79,4631.79,4631.79,4631.79,107
2002/9/12,13:20:00,4632.66,4632.66,4632.66,4632.66,228
2002/9/12,13:21:00,4633.77,4633.77,4633.77,4633.77,126
2002/9/12,13:22:00,4638.50,4638.50,4638.50,4638.50,310
2002/9/12,13:23:00,4641.02,4641.02,4641.02,4641.02,254
2002/9/12,13:24:00,4644.05,4644.05,4644.05,4644.05,540
2002/9/12,13:25:00,4646.31,4646.31,4646.31,4646.31,419
2002/9/12,13:26:00,4646.31,4646.31,4646.31,4646.31,714
2002/9/12,13:27:00,4646.31,4646.31,4646.31,4646.31,0
2002/9/12,13:28:00,4646.31,4646.31,4646.31,4646.31,0
2002/9/12,13:29:00,4646.31,4646.31,4646.31,4646.31,0
2002/9/12,13:30:00,4647.37,4647.37,4647.37,4647.37,2284
2002/9/13,09:00:00,4647.37,4647.37,4647.37,4647.37,0
2002/9/13,09:01:00,4590.79,4590.79,4590.79,4590.79,0
2002/9/13,09:02:00,4585.73,4585.73,4585.73,4585.73,1123
2002/9/13,09:03:00,4589.20,4589.20,4589.20,4589.20,323
2002/9/13,09:04:00,4590.49,4590.49,4590.49,4590.49,469
2002/9/13,09:05:00,4594.35,4594.35,4594.35,4594.35,327
2002/9/13,09:06:00,4597.05,4597.05,4597.05,4597.05,459
2002/9/13,09:07:00,4594.45,4594.45,4594.45,4594.45,342
2002/9/13,09:08:00,4590.52,4590.52,4590.52,4590.52,510
2002/9/13,09:09:00,4587.67,4587.67,4587.67,4587.67,373
2002/9/13,09:10:00,4584.21,4584.21,4584.21,4584.21,459
2002/9/13,09:11:00,4579.87,4579.87,4579.87,4579.87,362
2002/9/13,09:12:00,4579.25,4579.25,4579.25,4579.25,437
2002/9/13,09:13:00,4576.43,4576.43,4576.43,4576.43,304
2002/9/13,09:14:00,4575.48,4575.48,4575.48,4575.48,383
2002/9/13,09:15:00,4574.88,4574.88,4574.88,4574.88,280
2002/9/13,09:16:00,4576.31,4576.31,4576.31,4576.31,350
2002/9/13,09:17:00,4580.17,4580.17,4580.17,4580.17,256
2002/9/13,09:18:00,4582.63,4582.63,4582.63,4582.63,416
2002/9/13,09:19:00,4588.01,4588.01,4588.01,4588.01,401
2002/9/13,09:20:00,4591.03,4591.03,4591.03,4591.03,420
2002/9/13,09:21:00,4592.31,4592.31,4592.31,4592.31,271
2002/9/13,09:22:00,4593.75,4593.75,4593.75,4593.75,282
2002/9/13,09:23:00,4594.56,4594.56,4594.56,4594.56,210
2002/9/13,09:24:00,4594.46,4594.46,4594.46,4594.46,274
2002/9/13,09:25:00,4594.06,4594.06,4594.06,4594.06,197
2002/9/13,09:26:00,4593.88,4593.88,4593.88,4593.88,236
2002/9/13,09:27:00,4593.18,4593.18,4593.18,4593.18,182
2002/9/13,09:28:00,4592.24,4592.24,4592.24,4592.24,199
2002/9/13,09:29:00,4594.27,4594.27,4594.27,4594.27,216
2002/9/13,09:30:00,4593.94,4593.94,4593.94,4593.94,263
2002/9/13,09:31:00,4596.79,4596.79,4596.79,4596.79,201
2002/9/13,09:32:00,4596.56,4596.56,4596.56,4596.56,326
2002/9/13,09:33:00,4599.25,4599.25,4599.25,4599.25,208
2002/9/13,09:34:00,4600.43,4600.43,4600.43,4600.43,253
2002/9/13,09:35:00,4600.60,4600.60,4600.60,4600.60,166
2002/9/13,09:36:00,4600.83,4600.83,4600.83,4600.83,286
2002/9/13,09:37:00,4602.75,4602.75,4602.75,4602.75,209
2002/9/13,09:38:00,4606.47,4606.47,4606.47,4606.47,339
2002/9/13,09:39:00,4610.38,4610.38,4610.38,4610.38,230
2002/9/13,09:40:00,4611.83,4611.83,4611.83,4611.83,457
2002/9/13,09:41:00,4613.47,4613.47,4613.47,4613.47,354
2002/9/13,09:42:00,4609.56,4609.56,4609.56,4609.56,394
2002/9/13,09:43:00,4606.70,4606.70,4606.70,4606.70,403
2002/9/13,09:44:00,4607.65,4607.65,4607.65,4607.65,394
2002/9/13,09:45:00,4603.75,4603.75,4603.75,4603.75,260
2002/9/13,09:46:00,4605.40,4605.40,4605.40,4605.40,321
2002/9/13,09:47:00,4603.67,4603.67,4603.67,4603.67,215
2002/9/13,09:48:00,4602.00,4602.00,4602.00,4602.00,352
2002/9/13,09:49:00,4601.81,4601.81,4601.81,4601.81,198
2002/9/13,09:50:00,4599.87,4599.87,4599.87,4599.87,223
2002/9/13,09:51:00,4600.03,4600.03,4600.03,4600.03,157
2002/9/13,09:52:00,4598.69,4598.69,4598.69,4598.69,210
2002/9/13,09:53:00,4600.01,4600.01,4600.01,4600.01,149
2002/9/13,09:54:00,4599.36,4599.36,4599.36,4599.36,182
2002/9/13,09:55:00,4599.87,4599.87,4599.87,4599.87,130
2002/9/13,09:56:00,4598.12,4598.12,4598.12,4598.12,176
2002/9/13,09:57:00,4596.41,4596.41,4596.41,4596.41,115
2002/9/13,09:58:00,4597.46,4597.46,4597.46,4597.46,157
2002/9/13,09:59:00,4597.68,4597.68,4597.68,4597.68,100
2002/9/13,10:00:00,4596.89,4596.89,4596.89,4596.89,141
2002/9/13,10:01:00,4599.81,4599.81,4599.81,4599.81,137
2002/9/13,10:02:00,4599.05,4599.05,4599.05,4599.05,154
2002/9/13,10:03:00,4600.59,4600.59,4600.59,4600.59,141
2002/9/13,10:04:00,4601.17,4601.17,4601.17,4601.17,134
2002/9/13,10:05:00,4602.84,4602.84,4602.84,4602.84,144
2002/9/13,10:06:00,4602.97,4602.97,4602.97,4602.97,190
2002/9/13,10:07:00,4604.68,4604.68,4604.68,4604.68,172
2002/9/13,10:08:00,4604.54,4604.54,4604.54,4604.54,232
2002/9/13,10:09:00,4603.08,4603.08,4603.08,4603.08,187
2002/9/13,10:10:00,4606.62,4606.62,4606.62,4606.62,227
2002/9/13,10:11:00,4603.97,4603.97,4603.97,4603.97,153
2002/9/13,10:12:00,4604.89,4604.89,4604.89,4604.89,223
2002/9/13,10:13:00,4604.10,4604.10,4604.10,4604.10,141
2002/9/13,10:14:00,4599.66,4599.66,4599.66,4599.66,184
2002/9/13,10:15:00,4599.24,4599.24,4599.24,4599.24,143
2002/9/13,10:16:00,4600.33,4600.33,4600.33,4600.33,188
2002/9/13,10:17:00,4598.42,4598.42,4598.42,4598.42,141
2002/9/13,10:18:00,4597.81,4597.81,4597.81,4597.81,185
2002/9/13,10:19:00,4595.09,4595.09,4595.09,4595.09,168
2002/9/13,10:20:00,4591.90,4591.90,4591.90,4591.90,189
2002/9/13,10:21:00,4591.35,4591.35,4591.35,4591.35,227
2002/9/13,10:22:00,4590.27,4590.27,4590.27,4590.27,210
2002/9/13,10:23:00,4588.38,4588.38,4588.38,4588.38,165
2002/9/13,10:24:00,4589.48,4589.48,4589.48,4589.48,278
2002/9/13,10:25:00,4589.47,4589.47,4589.47,4589.47,123
2002/9/13,10:26:00,4591.80,4591.80,4591.80,4591.80,152
2002/9/13,10:27:00,4590.02,4590.02,4590.02,4590.02,106
2002/9/13,10:28:00,4590.02,4590.02,4590.02,4590.02,124
2002/9/13,10:29:00,4591.67,4591.67,4591.67,4591.67,109
2002/9/13,10:30:00,4589.95,4589.95,4589.95,4589.95,97
2002/9/13,10:31:00,4592.30,4592.30,4592.30,4592.30,63
2002/9/13,10:32:00,4591.58,4591.58,4591.58,4591.58,139
2002/9/13,10:33:00,4592.08,4592.08,4592.08,4592.08,74
2002/9/13,10:34:00,4592.31,4592.31,4592.31,4592.31,87
2002/9/13,10:35:00,4593.15,4593.15,4593.15,4593.15,61
2002/9/13,10:36:00,4591.94,4591.94,4591.94,4591.94,92
2002/9/13,10:37:00,4592.63,4592.63,4592.63,4592.63,80
2002/9/13,10:38:00,4589.62,4589.62,4589.62,4589.62,116
2002/9/13,10:39:00,4591.53,4591.53,4591.53,4591.53,62
2002/9/13,10:40:00,4589.69,4589.69,4589.69,4589.69,147
2002/9/13,10:41:00,4586.79,4586.79,4586.79,4586.79,97
2002/9/13,10:42:00,4586.40,4586.40,4586.40,4586.40,161
2002/9/13,10:43:00,4587.81,4587.81,4587.81,4587.81,120
2002/9/13,10:44:00,4587.68,4587.68,4587.68,4587.68,122
2002/9/13,10:45:00,4587.16,4587.16,4587.16,4587.16,84
2002/9/13,10:46:00,4587.61,4587.61,4587.61,4587.61,149
2002/9/13,10:47:00,4587.02,4587.02,4587.02,4587.02,83
2002/9/13,10:48:00,4587.00,4587.00,4587.00,4587.00,110
2002/9/13,10:49:00,4587.49,4587.49,4587.49,4587.49,89
2002/9/13,10:50:00,4588.52,4588.52,4588.52,4588.52,125
2002/9/13,10:51:00,4589.76,4589.76,4589.76,4589.76,85
2002/9/13,10:52:00,4588.70,4588.70,4588.70,4588.70,129
2002/9/13,10:53:00,4590.07,4590.07,4590.07,4590.07,83
2002/9/13,10:54:00,4588.56,4588.56,4588.56,4588.56,147
2002/9/13,10:55:00,4590.06,4590.06,4590.06,4590.06,105
2002/9/13,10:56:00,4587.41,4587.41,4587.41,4587.41,127
2002/9/13,10:57:00,4589.11,4589.11,4589.11,4589.11,87
2002/9/13,10:58:00,4586.98,4586.98,4586.98,4586.98,110
2002/9/13,10:59:00,4587.57,4587.57,4587.57,4587.57,71
2002/9/13,11:00:00,4584.34,4584.34,4584.34,4584.34,97
2002/9/13,11:01:00,4584.67,4584.67,4584.67,4584.67,71
2002/9/13,11:02:00,4583.30,4583.30,4583.30,4583.30,102
2002/9/13,11:03:00,4583.71,4583.71,4583.71,4583.71,83
2002/9/13,11:04:00,4581.79,4581.79,4581.79,4581.79,133
2002/9/13,11:05:00,4581.62,4581.62,4581.62,4581.62,99
2002/9/13,11:06:00,4581.77,4581.77,4581.77,4581.77,150
2002/9/13,11:07:00,4581.27,4581.27,4581.27,4581.27,84
2002/9/13,11:08:00,4582.81,4582.81,4582.81,4582.81,140
2002/9/13,11:09:00,4582.96,4582.96,4582.96,4582.96,82
2002/9/13,11:10:00,4584.88,4584.88,4584.88,4584.88,142
2002/9/13,11:11:00,4587.28,4587.28,4587.28,4587.28,85
2002/9/13,11:12:00,4589.20,4589.20,4589.20,4589.20,163
2002/9/13,11:13:00,4590.12,4590.12,4590.12,4590.12,94
2002/9/13,11:14:00,4591.17,4591.17,4591.17,4591.17,133
2002/9/13,11:15:00,4592.93,4592.93,4592.93,4592.93,103
2002/9/13,11:16:00,4593.73,4593.73,4593.73,4593.73,136
2002/9/13,11:17:00,4595.21,4595.21,4595.21,4595.21,104
2002/9/13,11:18:00,4597.15,4597.15,4597.15,4597.15,217
2002/9/13,11:19:00,4596.48,4596.48,4596.48,4596.48,115
2002/9/13,11:20:00,4597.27,4597.27,4597.27,4597.27,178
2002/9/13,11:21:00,4598.56,4598.56,4598.56,4598.56,121
2002/9/13,11:22:00,4598.09,4598.09,4598.09,4598.09,148
2002/9/13,11:23:00,4596.03,4596.03,4596.03,4596.03,89
2002/9/13,11:24:00,4595.82,4595.82,4595.82,4595.82,188
2002/9/13,11:25:00,4594.96,4594.96,4594.96,4594.96,91
2002/9/13,11:26:00,4594.91,4594.91,4594.91,4594.91,151
2002/9/13,11:27:00,4595.25,4595.25,4595.25,4595.25,124
2002/9/13,11:28:00,4595.48,4595.48,4595.48,4595.48,97
2002/9/13,11:29:00,4597.09,4597.09,4597.09,4597.09,104
2002/9/13,11:30:00,4599.48,4599.48,4599.48,4599.48,167
2002/9/13,11:31:00,4600.60,4600.60,4600.60,4600.60,126
2002/9/13,11:32:00,4600.25,4600.25,4600.25,4600.25,239
2002/9/13,11:33:00,4601.22,4601.22,4601.22,4601.22,121
2002/9/13,11:34:00,4601.91,4601.91,4601.91,4601.91,215
2002/9/13,11:35:00,4602.45,4602.45,4602.45,4602.45,125
2002/9/13,11:36:00,4604.03,4604.03,4604.03,4604.03,151
2002/9/13,11:37:00,4604.50,4604.50,4604.50,4604.50,113
2002/9/13,11:38:00,4604.62,4604.62,4604.62,4604.62,172
2002/9/13,11:39:00,4604.57,4604.57,4604.57,4604.57,114
2002/9/13,11:40:00,4603.38,4603.38,4603.38,4603.38,166
2002/9/13,11:41:00,4605.09,4605.09,4605.09,4605.09,184
2002/9/13,11:42:00,4605.49,4605.49,4605.49,4605.49,208
2002/9/13,11:43:00,4605.55,4605.55,4605.55,4605.55,118
2002/9/13,11:44:00,4604.91,4604.91,4604.91,4604.91,171
2002/9/13,11:45:00,4603.98,4603.98,4603.98,4603.98,121
2002/9/13,11:46:00,4605.14,4605.14,4605.14,4605.14,134
2002/9/13,11:47:00,4604.23,4604.23,4604.23,4604.23,84
2002/9/13,11:48:00,4602.95,4602.95,4602.95,4602.95,90
2002/9/13,11:49:00,4603.92,4603.92,4603.92,4603.92,77
2002/9/13,11:50:00,4602.30,4602.30,4602.30,4602.30,109
2002/9/13,11:51:00,4597.98,4597.98,4597.98,4597.98,79
2002/9/13,11:52:00,4599.20,4599.20,4599.20,4599.20,136
2002/9/13,11:53:00,4598.49,4598.49,4598.49,4598.49,72
2002/9/13,11:54:00,4598.65,4598.65,4598.65,4598.65,131
2002/9/13,11:55:00,4597.36,4597.36,4597.36,4597.36,103
2002/9/13,11:56:00,4595.80,4595.80,4595.80,4595.80,145
2002/9/13,11:57:00,4595.97,4595.97,4595.97,4595.97,92
2002/9/13,11:58:00,4593.92,4593.92,4593.92,4593.92,147
2002/9/13,11:59:00,4596.30,4596.30,4596.30,4596.30,85
2002/9/13,12:00:00,4596.85,4596.85,4596.85,4596.85,120
2002/9/13,12:01:00,4591.33,4591.33,4591.33,4591.33,69
2002/9/13,12:02:00,4592.40,4592.40,4592.40,4592.40,144
2002/9/13,12:03:00,4593.96,4593.96,4593.96,4593.96,97
2002/9/13,12:04:00,4592.65,4592.65,4592.65,4592.65,109
2002/9/13,12:05:00,4593.43,4593.43,4593.43,4593.43,71
2002/9/13,12:06:00,4590.90,4590.90,4590.90,4590.90,126
2002/9/13,12:07:00,4591.85,4591.85,4591.85,4591.85,75
2002/9/13,12:08:00,4590.87,4590.87,4590.87,4590.87,184
2002/9/13,12:09:00,4592.09,4592.09,4592.09,4592.09,72
2002/9/13,12:10:00,4589.51,4589.51,4589.51,4589.51,105
2002/9/13,12:11:00,4589.91,4589.91,4589.91,4589.91,96
2002/9/13,12:12:00,4588.83,4588.83,4588.83,4588.83,149
2002/9/13,12:13:00,4588.53,4588.53,4588.53,4588.53,118
2002/9/13,12:14:00,4587.61,4587.61,4587.61,4587.61,207
2002/9/13,12:15:00,4586.86,4586.86,4586.86,4586.86,122
2002/9/13,12:16:00,4586.08,4586.08,4586.08,4586.08,223
2002/9/13,12:17:00,4585.56,4585.56,4585.56,4585.56,136
2002/9/13,12:18:00,4584.12,4584.12,4584.12,4584.12,211
2002/9/13,12:19:00,4582.60,4582.60,4582.60,4582.60,114
2002/9/13,12:20:00,4582.33,4582.33,4582.33,4582.33,179
2002/9/13,12:21:00,4579.89,4579.89,4579.89,4579.89,142
2002/9/13,12:22:00,4579.40,4579.40,4579.40,4579.40,211
2002/9/13,12:23:00,4578.37,4578.37,4578.37,4578.37,109
2002/9/13,12:24:00,4579.14,4579.14,4579.14,4579.14,218
2002/9/13,12:25:00,4578.81,4578.81,4578.81,4578.81,152
2002/9/13,12:26:00,4582.70,4582.70,4582.70,4582.70,239
2002/9/13,12:27:00,4581.22,4581.22,4581.22,4581.22,207
2002/9/13,12:28:00,4581.88,4581.88,4581.88,4581.88,223
2002/9/13,12:29:00,4583.26,4583.26,4583.26,4583.26,177
2002/9/13,12:30:00,4584.85,4584.85,4584.85,4584.85,171
2002/9/13,12:31:00,4585.91,4585.91,4585.91,4585.91,89
2002/9/13,12:32:00,4585.98,4585.98,4585.98,4585.98,137
2002/9/13,12:33:00,4587.04,4587.04,4587.04,4587.04,67
2002/9/13,12:34:00,4587.12,4587.12,4587.12,4587.12,119
2002/9/13,12:35:00,4586.06,4586.06,4586.06,4586.06,98
2002/9/13,12:36:00,4587.20,4587.20,4587.20,4587.20,139
2002/9/13,12:37:00,4587.54,4587.54,4587.54,4587.54,108
2002/9/13,12:38:00,4585.80,4585.80,4585.80,4585.80,137
2002/9/13,12:39:00,4587.11,4587.11,4587.11,4587.11,94
2002/9/13,12:40:00,4585.76,4585.76,4585.76,4585.76,128
2002/9/13,12:41:00,4585.04,4585.04,4585.04,4585.04,166
2002/9/13,12:42:00,4584.59,4584.59,4584.59,4584.59,130
2002/9/13,12:43:00,4583.34,4583.34,4583.34,4583.34,81
2002/9/13,12:44:00,4583.83,4583.83,4583.83,4583.83,113
2002/9/13,12:45:00,4582.81,4582.81,4582.81,4582.81,107
2002/9/13,12:46:00,4580.47,4580.47,4580.47,4580.47,114
2002/9/13,12:47:00,4581.33,4581.33,4581.33,4581.33,115
2002/9/13,12:48:00,4578.82,4578.82,4578.82,4578.82,157
2002/9/13,12:49:00,4579.89,4579.89,4579.89,4579.89,121
2002/9/13,12:50:00,4575.44,4575.44,4575.44,4575.44,172
2002/9/13,12:51:00,4576.09,4576.09,4576.09,4576.09,196
2002/9/13,12:52:00,4574.85,4574.85,4574.85,4574.85,202
2002/9/13,12:53:00,4573.87,4573.87,4573.87,4573.87,153
2002/9/13,12:54:00,4573.95,4573.95,4573.95,4573.95,205
2002/9/13,12:55:00,4573.72,4573.72,4573.72,4573.72,157
2002/9/13,12:56:00,4574.29,4574.29,4574.29,4574.29,209
2002/9/13,12:57:00,4576.50,4576.50,4576.50,4576.50,117
2002/9/13,12:58:00,4577.23,4577.23,4577.23,4577.23,152
2002/9/13,12:59:00,4576.63,4576.63,4576.63,4576.63,106
2002/9/13,13:00:00,4579.43,4579.43,4579.43,4579.43,179
2002/9/13,13:01:00,4580.69,4580.69,4580.69,4580.69,91
2002/9/13,13:02:00,4581.68,4581.68,4581.68,4581.68,155
2002/9/13,13:03:00,4583.60,4583.60,4583.60,4583.60,113
2002/9/13,13:04:00,4584.33,4584.33,4584.33,4584.33,194
2002/9/13,13:05:00,4585.97,4585.97,4585.97,4585.97,150
2002/9/13,13:06:00,4585.51,4585.51,4585.51,4585.51,193
2002/9/13,13:07:00,4586.23,4586.23,4586.23,4586.23,98
2002/9/13,13:08:00,4586.79,4586.79,4586.79,4586.79,143
2002/9/13,13:09:00,4587.11,4587.11,4587.11,4587.11,118
2002/9/13,13:10:00,4587.31,4587.31,4587.31,4587.31,167
2002/9/13,13:11:00,4585.81,4585.81,4585.81,4585.81,112
2002/9/13,13:12:00,4585.98,4585.98,4585.98,4585.98,197
2002/9/13,13:13:00,4585.75,4585.75,4585.75,4585.75,115
2002/9/13,13:14:00,4585.14,4585.14,4585.14,4585.14,181
2002/9/13,13:15:00,4582.94,4582.94,4582.94,4582.94,142
2002/9/13,13:16:00,4584.29,4584.29,4584.29,4584.29,264
2002/9/13,13:17:00,4583.15,4583.15,4583.15,4583.15,194
2002/9/13,13:18:00,4583.40,4583.40,4583.40,4583.40,223
2002/9/13,13:19:00,4582.53,4582.53,4582.53,4582.53,157
2002/9/13,13:20:00,4581.77,4581.77,4581.77,4581.77,202
2002/9/13,13:21:00,4584.41,4584.41,4584.41,4584.41,154
2002/9/13,13:22:00,4585.51,4585.51,4585.51,4585.51,268
2002/9/13,13:23:00,4584.88,4584.88,4584.88,4584.88,186
2002/9/13,13:24:00,4584.21,4584.21,4584.21,4584.21,364
2002/9/13,13:25:00,4584.88,4584.88,4584.88,4584.88,228
2002/9/13,13:26:00,4584.88,4584.88,4584.88,4584.88,569
2002/9/13,13:27:00,4584.88,4584.88,4584.88,4584.88,0
2002/9/13,13:28:00,4584.88,4584.88,4584.88,4584.88,0
2002/9/13,13:29:00,4584.88,4584.88,4584.88,4584.88,0
2002/9/13,13:30:00,4580.17,4580.17,4580.17,4580.17,2305
2002/9/16,09:00:00,4580.17,4580.17,4580.17,4580.17,0
2002/9/16,09:01:00,4578.15,4578.15,4578.15,4578.15,0
2002/9/16,09:02:00,4579.60,4579.60,4579.60,4579.60,801
2002/9/16,09:03:00,4578.83,4578.83,4578.83,4578.83,255
2002/9/16,09:04:00,4575.55,4575.55,4575.55,4575.55,356
2002/9/16,09:05:00,4575.61,4575.61,4575.61,4575.61,284
2002/9/16,09:06:00,4572.90,4572.90,4572.90,4572.90,360
2002/9/16,09:07:00,4564.76,4564.76,4564.76,4564.76,271
2002/9/16,09:08:00,4558.79,4558.79,4558.79,4558.79,348
2002/9/16,09:09:00,4554.25,4554.25,4554.25,4554.25,240
2002/9/16,09:10:00,4552.69,4552.69,4552.69,4552.69,344
2002/9/16,09:11:00,4552.58,4552.58,4552.58,4552.58,237
2002/9/16,09:12:00,4552.79,4552.79,4552.79,4552.79,367
2002/9/16,09:13:00,4554.78,4554.78,4554.78,4554.78,232
2002/9/16,09:14:00,4556.96,4556.96,4556.96,4556.96,315
2002/9/16,09:15:00,4556.86,4556.86,4556.86,4556.86,237
2002/9/16,09:16:00,4557.29,4557.29,4557.29,4557.29,279
2002/9/16,09:17:00,4559.15,4559.15,4559.15,4559.15,273
2002/9/16,09:18:00,4559.92,4559.92,4559.92,4559.92,291
2002/9/16,09:19:00,4561.23,4561.23,4561.23,4561.23,215
2002/9/16,09:20:00,4559.90,4559.90,4559.90,4559.90,307
2002/9/16,09:21:00,4559.16,4559.16,4559.16,4559.16,204
2002/9/16,09:22:00,4558.59,4558.59,4558.59,4558.59,271
2002/9/16,09:23:00,4557.43,4557.43,4557.43,4557.43,201
2002/9/16,09:24:00,4556.05,4556.05,4556.05,4556.05,238
2002/9/16,09:25:00,4552.91,4552.91,4552.91,4552.91,157
2002/9/16,09:26:00,4551.72,4551.72,4551.72,4551.72,255
2002/9/16,09:27:00,4545.79,4545.79,4545.79,4545.79,261
2002/9/16,09:28:00,4542.70,4542.70,4542.70,4542.70,233
2002/9/16,09:29:00,4539.65,4539.65,4539.65,4539.65,161
2002/9/16,09:30:00,4537.43,4537.43,4537.43,4537.43,281
2002/9/16,09:31:00,4534.38,4534.38,4534.38,4534.38,215
2002/9/16,09:32:00,4531.64,4531.64,4531.64,4531.64,348
2002/9/16,09:33:00,4528.29,4528.29,4528.29,4528.29,273
2002/9/16,09:34:00,4521.88,4521.88,4521.88,4521.88,328
2002/9/16,09:35:00,4518.58,4518.58,4518.58,4518.58,218
2002/9/16,09:36:00,4519.21,4519.21,4519.21,4519.21,300
2002/9/16,09:37:00,4522.91,4522.91,4522.91,4522.91,214
2002/9/16,09:38:00,4526.74,4526.74,4526.74,4526.74,270
2002/9/16,09:39:00,4528.52,4528.52,4528.52,4528.52,194
2002/9/16,09:40:00,4530.35,4530.35,4530.35,4530.35,276
2002/9/16,09:41:00,4533.88,4533.88,4533.88,4533.88,162
2002/9/16,09:42:00,4534.23,4534.23,4534.23,4534.23,209
2002/9/16,09:43:00,4534.68,4534.68,4534.68,4534.68,171
2002/9/16,09:44:00,4535.49,4535.49,4535.49,4535.49,217
2002/9/16,09:45:00,4533.91,4533.91,4533.91,4533.91,150
2002/9/16,09:46:00,4534.38,4534.38,4534.38,4534.38,187
2002/9/16,09:47:00,4533.75,4533.75,4533.75,4533.75,134
2002/9/16,09:48:00,4527.24,4527.24,4527.24,4527.24,168
2002/9/16,09:49:00,4526.15,4526.15,4526.15,4526.15,150
2002/9/16,09:50:00,4524.45,4524.45,4524.45,4524.45,187
2002/9/16,09:51:00,4521.20,4521.20,4521.20,4521.20,161
2002/9/16,09:52:00,4521.79,4521.79,4521.79,4521.79,177
2002/9/16,09:53:00,4520.60,4520.60,4520.60,4520.60,148
2002/9/16,09:54:00,4521.21,4521.21,4521.21,4521.21,189
2002/9/16,09:55:00,4519.95,4519.95,4519.95,4519.95,171
2002/9/16,09:56:00,4520.64,4520.64,4520.64,4520.64,205
2002/9/16,09:57:00,4518.06,4518.06,4518.06,4518.06,152
2002/9/16,09:58:00,4519.96,4519.96,4519.96,4519.96,189
2002/9/16,09:59:00,4521.65,4521.65,4521.65,4521.65,124
2002/9/16,10:00:00,4519.50,4519.50,4519.50,4519.50,170
2002/9/16,10:01:00,4520.10,4520.10,4520.10,4520.10,115
2002/9/16,10:02:00,4520.15,4520.15,4520.15,4520.15,161
2002/9/16,10:03:00,4521.39,4521.39,4521.39,4521.39,103
2002/9/16,10:04:00,4522.21,4522.21,4522.21,4522.21,164
2002/9/16,10:05:00,4522.77,4522.77,4522.77,4522.77,115
2002/9/16,10:06:00,4522.59,4522.59,4522.59,4522.59,161
2002/9/16,10:07:00,4523.29,4523.29,4523.29,4523.29,114
2002/9/16,10:08:00,4524.48,4524.48,4524.48,4524.48,121
2002/9/16,10:09:00,4525.65,4525.65,4525.65,4525.65,83
2002/9/16,10:10:00,4523.95,4523.95,4523.95,4523.95,113
2002/9/16,10:11:00,4524.82,4524.82,4524.82,4524.82,90
2002/9/16,10:12:00,4524.76,4524.76,4524.76,4524.76,110
2002/9/16,10:13:00,4525.35,4525.35,4525.35,4525.35,86
2002/9/16,10:14:00,4525.96,4525.96,4525.96,4525.96,116
2002/9/16,10:15:00,4527.01,4527.01,4527.01,4527.01,108
2002/9/16,10:16:00,4526.29,4526.29,4526.29,4526.29,124
2002/9/16,10:17:00,4526.07,4526.07,4526.07,4526.07,105
2002/9/16,10:18:00,4527.67,4527.67,4527.67,4527.67,104
2002/9/16,10:19:00,4527.06,4527.06,4527.06,4527.06,77
2002/9/16,10:20:00,4527.57,4527.57,4527.57,4527.57,127
2002/9/16,10:21:00,4528.00,4528.00,4528.00,4528.00,75
2002/9/16,10:22:00,4527.99,4527.99,4527.99,4527.99,130
2002/9/16,10:23:00,4528.63,4528.63,4528.63,4528.63,142
2002/9/16,10:24:00,4530.79,4530.79,4530.79,4530.79,123
2002/9/16,10:25:00,4530.50,4530.50,4530.50,4530.50,93
2002/9/16,10:26:00,4530.06,4530.06,4530.06,4530.06,122
2002/9/16,10:27:00,4528.34,4528.34,4528.34,4528.34,104
2002/9/16,10:28:00,4528.33,4528.33,4528.33,4528.33,186
2002/9/16,10:29:00,4528.15,4528.15,4528.15,4528.15,100
2002/9/16,10:30:00,4527.22,4527.22,4527.22,4527.22,121
2002/9/16,10:31:00,4526.04,4526.04,4526.04,4526.04,108
2002/9/16,10:32:00,4526.53,4526.53,4526.53,4526.53,107
2002/9/16,10:33:00,4521.67,4521.67,4521.67,4521.67,78
2002/9/16,10:34:00,4518.60,4518.60,4518.60,4518.60,142
2002/9/16,10:35:00,4517.98,4517.98,4517.98,4517.98,139
2002/9/16,10:36:00,4517.83,4517.83,4517.83,4517.83,207
2002/9/16,10:37:00,4514.46,4514.46,4514.46,4514.46,176
2002/9/16,10:38:00,4514.38,4514.38,4514.38,4514.38,243
2002/9/16,10:39:00,4512.60,4512.60,4512.60,4512.60,174
2002/9/16,10:40:00,4512.92,4512.92,4512.92,4512.92,184
2002/9/16,10:41:00,4510.27,4510.27,4510.27,4510.27,108
2002/9/16,10:42:00,4507.61,4507.61,4507.61,4507.61,213
2002/9/16,10:43:00,4508.12,4508.12,4508.12,4508.12,176
2002/9/16,10:44:00,4505.27,4505.27,4505.27,4505.27,191
2002/9/16,10:45:00,4502.92,4502.92,4502.92,4502.92,153
2002/9/16,10:46:00,4501.25,4501.25,4501.25,4501.25,265
2002/9/16,10:47:00,4500.33,4500.33,4500.33,4500.33,150
2002/9/16,10:48:00,4502.20,4502.20,4502.20,4502.20,223
2002/9/16,10:49:00,4499.85,4499.85,4499.85,4499.85,166
2002/9/16,10:50:00,4498.91,4498.91,4498.91,4498.91,190
2002/9/16,10:51:00,4498.80,4498.80,4498.80,4498.80,134
2002/9/16,10:52:00,4500.05,4500.05,4500.05,4500.05,164
2002/9/16,10:53:00,4501.82,4501.82,4501.82,4501.82,114
2002/9/16,10:54:00,4503.11,4503.11,4503.11,4503.11,134
2002/9/16,10:55:00,4503.61,4503.61,4503.61,4503.61,113
2002/9/16,10:56:00,4505.71,4505.71,4505.71,4505.71,121
2002/9/16,10:57:00,4507.66,4507.66,4507.66,4507.66,95
2002/9/16,10:58:00,4507.65,4507.65,4507.65,4507.65,112
2002/9/16,10:59:00,4509.02,4509.02,4509.02,4509.02,81
2002/9/16,11:00:00,4510.52,4510.52,4510.52,4510.52,107
2002/9/16,11:01:00,4509.04,4509.04,4509.04,4509.04,74
2002/9/16,11:02:00,4507.18,4507.18,4507.18,4507.18,91
2002/9/16,11:03:00,4507.99,4507.99,4507.99,4507.99,78
2002/9/16,11:04:00,4508.30,4508.30,4508.30,4508.30,97
2002/9/16,11:05:00,4507.29,4507.29,4507.29,4507.29,83
2002/9/16,11:06:00,4507.32,4507.32,4507.32,4507.32,98
2002/9/16,11:07:00,4505.36,4505.36,4505.36,4505.36,96
2002/9/16,11:08:00,4504.63,4504.63,4504.63,4504.63,110
2002/9/16,11:09:00,4502.85,4502.85,4502.85,4502.85,84
2002/9/16,11:10:00,4500.80,4500.80,4500.80,4500.80,162
2002/9/16,11:11:00,4497.49,4497.49,4497.49,4497.49,132
2002/9/16,11:12:00,4495.19,4495.19,4495.19,4495.19,197
2002/9/16,11:13:00,4492.13,4492.13,4492.13,4492.13,163
2002/9/16,11:14:00,4492.05,4492.05,4492.05,4492.05,230
2002/9/16,11:15:00,4491.39,4491.39,4491.39,4491.39,170
2002/9/16,11:16:00,4489.10,4489.10,4489.10,4489.10,176
2002/9/16,11:17:00,4492.02,4492.02,4492.02,4492.02,122
2002/9/16,11:18:00,4491.85,4491.85,4491.85,4491.85,190
2002/9/16,11:19:00,4493.76,4493.76,4493.76,4493.76,127
2002/9/16,11:20:00,4494.19,4494.19,4494.19,4494.19,156
2002/9/16,11:21:00,4493.69,4493.69,4493.69,4493.69,102
2002/9/16,11:22:00,4494.39,4494.39,4494.39,4494.39,139
2002/9/16,11:23:00,4494.31,4494.31,4494.31,4494.31,99
2002/9/16,11:24:00,4493.13,4493.13,4493.13,4493.13,90
2002/9/16,11:25:00,4492.06,4492.06,4492.06,4492.06,105
2002/9/16,11:26:00,4493.42,4493.42,4493.42,4493.42,94
2002/9/16,11:27:00,4492.83,4492.83,4492.83,4492.83,75
2002/9/16,11:28:00,4495.14,4495.14,4495.14,4495.14,77
2002/9/16,11:29:00,4495.57,4495.57,4495.57,4495.57,75
2002/9/16,11:30:00,4495.80,4495.80,4495.80,4495.80,101
2002/9/16,11:31:00,4498.79,4498.79,4498.79,4498.79,78
2002/9/16,11:32:00,4497.35,4497.35,4497.35,4497.35,83
2002/9/16,11:33:00,4497.24,4497.24,4497.24,4497.24,69
2002/9/16,11:34:00,4498.01,4498.01,4498.01,4498.01,122
2002/9/16,11:35:00,4493.20,4493.20,4493.20,4493.20,71
2002/9/16,11:36:00,4492.87,4492.87,4492.87,4492.87,133
2002/9/16,11:37:00,4492.24,4492.24,4492.24,4492.24,102
2002/9/16,11:38:00,4489.65,4489.65,4489.65,4489.65,171
2002/9/16,11:39:00,4489.22,4489.22,4489.22,4489.22,155
2002/9/16,11:40:00,4487.92,4487.92,4487.92,4487.92,220
2002/9/16,11:41:00,4484.14,4484.14,4484.14,4484.14,146
2002/9/16,11:42:00,4484.42,4484.42,4484.42,4484.42,269
2002/9/16,11:43:00,4485.95,4485.95,4485.95,4485.95,175
2002/9/16,11:44:00,4482.42,4482.42,4482.42,4482.42,203
2002/9/16,11:45:00,4483.61,4483.61,4483.61,4483.61,140
2002/9/16,11:46:00,4480.81,4480.81,4480.81,4480.81,163
2002/9/16,11:47:00,4483.69,4483.69,4483.69,4483.69,129
2002/9/16,11:48:00,4482.45,4482.45,4482.45,4482.45,165
2002/9/16,11:49:00,4483.68,4483.68,4483.68,4483.68,118
2002/9/16,11:50:00,4483.19,4483.19,4483.19,4483.19,138
2002/9/16,11:51:00,4484.41,4484.41,4484.41,4484.41,75
2002/9/16,11:52:00,4484.84,4484.84,4484.84,4484.84,104
2002/9/16,11:53:00,4485.86,4485.86,4485.86,4485.86,103
2002/9/16,11:54:00,4486.86,4486.86,4486.86,4486.86,90
2002/9/16,11:55:00,4490.51,4490.51,4490.51,4490.51,67
2002/9/16,11:56:00,4490.64,4490.64,4490.64,4490.64,94
2002/9/16,11:57:00,4491.10,4491.10,4491.10,4491.10,66
2002/9/16,11:58:00,4492.48,4492.48,4492.48,4492.48,89
2002/9/16,11:59:00,4491.64,4491.64,4491.64,4491.64,79
2002/9/16,12:00:00,4491.06,4491.06,4491.06,4491.06,133
2002/9/16,12:01:00,4492.80,4492.80,4492.80,4492.80,115
2002/9/16,12:02:00,4491.00,4491.00,4491.00,4491.00,129
2002/9/16,12:03:00,4493.30,4493.30,4493.30,4493.30,78
2002/9/16,12:04:00,4491.94,4491.94,4491.94,4491.94,108
2002/9/16,12:05:00,4491.49,4491.49,4491.49,4491.49,64
2002/9/16,12:06:00,4492.37,4492.37,4492.37,4492.37,73
2002/9/16,12:07:00,4490.78,4490.78,4490.78,4490.78,65
2002/9/16,12:08:00,4490.90,4490.90,4490.90,4490.90,60
2002/9/16,12:09:00,4489.74,4489.74,4489.74,4489.74,55
2002/9/16,12:10:00,4489.00,4489.00,4489.00,4489.00,77
2002/9/16,12:11:00,4486.52,4486.52,4486.52,4486.52,85
2002/9/16,12:12:00,4486.22,4486.22,4486.22,4486.22,114
2002/9/16,12:13:00,4481.39,4481.39,4481.39,4481.39,86
2002/9/16,12:14:00,4480.32,4480.32,4480.32,4480.32,162
2002/9/16,12:15:00,4479.86,4479.86,4479.86,4479.86,140
2002/9/16,12:16:00,4479.04,4479.04,4479.04,4479.04,194
2002/9/16,12:17:00,4477.69,4477.69,4477.69,4477.69,148
2002/9/16,12:18:00,4476.91,4476.91,4476.91,4476.91,184
2002/9/16,12:19:00,4474.93,4474.93,4474.93,4474.93,148
2002/9/16,12:20:00,4474.92,4474.92,4474.92,4474.92,195
2002/9/16,12:21:00,4472.12,4472.12,4472.12,4472.12,141
2002/9/16,12:22:00,4469.01,4469.01,4469.01,4469.01,176
2002/9/16,12:23:00,4469.45,4469.45,4469.45,4469.45,145
2002/9/16,12:24:00,4468.64,4468.64,4468.64,4468.64,254
2002/9/16,12:25:00,4466.75,4466.75,4466.75,4466.75,218
2002/9/16,12:26:00,4466.21,4466.21,4466.21,4466.21,270
2002/9/16,12:27:00,4465.57,4465.57,4465.57,4465.57,142
2002/9/16,12:28:00,4467.79,4467.79,4467.79,4467.79,166
2002/9/16,12:29:00,4466.61,4466.61,4466.61,4466.61,124
2002/9/16,12:30:00,4467.12,4467.12,4467.12,4467.12,181
2002/9/16,12:31:00,4465.74,4465.74,4465.74,4465.74,204
2002/9/16,12:32:00,4464.82,4464.82,4464.82,4464.82,147
2002/9/16,12:33:00,4464.84,4464.84,4464.84,4464.84,108
2002/9/16,12:34:00,4464.89,4464.89,4464.89,4464.89,130
2002/9/16,12:35:00,4465.29,4465.29,4465.29,4465.29,100
2002/9/16,12:36:00,4469.37,4469.37,4469.37,4469.37,127
2002/9/16,12:37:00,4467.99,4467.99,4467.99,4467.99,86
2002/9/16,12:38:00,4471.41,4471.41,4471.41,4471.41,123
2002/9/16,12:39:00,4472.87,4472.87,4472.87,4472.87,120
2002/9/16,12:40:00,4474.35,4474.35,4474.35,4474.35,154
2002/9/16,12:41:00,4470.96,4470.96,4470.96,4470.96,127
2002/9/16,12:42:00,4472.50,4472.50,4472.50,4472.50,129
2002/9/16,12:43:00,4471.83,4471.83,4471.83,4471.83,66
2002/9/16,12:44:00,4472.65,4472.65,4472.65,4472.65,149
2002/9/16,12:45:00,4474.10,4474.10,4474.10,4474.10,114
2002/9/16,12:46:00,4471.97,4471.97,4471.97,4471.97,114
2002/9/16,12:47:00,4470.17,4470.17,4470.17,4470.17,105
2002/9/16,12:48:00,4470.43,4470.43,4470.43,4470.43,109
2002/9/16,12:49:00,4470.44,4470.44,4470.44,4470.44,91
2002/9/16,12:50:00,4470.05,4470.05,4470.05,4470.05,140
2002/9/16,12:51:00,4471.99,4471.99,4471.99,4471.99,136
2002/9/16,12:52:00,4467.96,4467.96,4467.96,4467.96,162
2002/9/16,12:53:00,4467.26,4467.26,4467.26,4467.26,147
2002/9/16,12:54:00,4465.65,4465.65,4465.65,4465.65,162
2002/9/16,12:55:00,4465.58,4465.58,4465.58,4465.58,117
2002/9/16,12:56:00,4463.46,4463.46,4463.46,4463.46,271
2002/9/16,12:57:00,4464.12,4464.12,4464.12,4464.12,209
2002/9/16,12:58:00,4461.81,4461.81,4461.81,4461.81,183
2002/9/16,12:59:00,4463.07,4463.07,4463.07,4463.07,116
2002/9/16,13:00:00,4462.61,4462.61,4462.61,4462.61,155
2002/9/16,13:01:00,4465.01,4465.01,4465.01,4465.01,101
2002/9/16,13:02:00,4462.84,4462.84,4462.84,4462.84,171
2002/9/16,13:03:00,4463.09,4463.09,4463.09,4463.09,102
2002/9/16,13:04:00,4462.98,4462.98,4462.98,4462.98,123
2002/9/16,13:05:00,4460.13,4460.13,4460.13,4460.13,132
2002/9/16,13:06:00,4460.45,4460.45,4460.45,4460.45,200
2002/9/16,13:07:00,4459.83,4459.83,4459.83,4459.83,106
2002/9/16,13:08:00,4455.79,4455.79,4455.79,4455.79,177
2002/9/16,13:09:00,4455.83,4455.83,4455.83,4455.83,138
2002/9/16,13:10:00,4455.64,4455.64,4455.64,4455.64,188
2002/9/16,13:11:00,4454.94,4454.94,4454.94,4454.94,143
2002/9/16,13:12:00,4455.00,4455.00,4455.00,4455.00,224
2002/9/16,13:13:00,4451.20,4451.20,4451.20,4451.20,170
2002/9/16,13:14:00,4451.59,4451.59,4451.59,4451.59,256
2002/9/16,13:15:00,4451.64,4451.64,4451.64,4451.64,160
2002/9/16,13:16:00,4452.00,4452.00,4452.00,4452.00,282
2002/9/16,13:17:00,4453.25,4453.25,4453.25,4453.25,187
2002/9/16,13:18:00,4453.05,4453.05,4453.05,4453.05,303
2002/9/16,13:19:00,4456.37,4456.37,4456.37,4456.37,151
2002/9/16,13:20:00,4457.91,4457.91,4457.91,4457.91,271
2002/9/16,13:21:00,4459.81,4459.81,4459.81,4459.81,154
2002/9/16,13:22:00,4458.41,4458.41,4458.41,4458.41,261
2002/9/16,13:23:00,4458.12,4458.12,4458.12,4458.12,184
2002/9/16,13:24:00,4456.14,4456.14,4456.14,4456.14,277
2002/9/16,13:25:00,4457.04,4457.04,4457.04,4457.04,246
2002/9/16,13:26:00,4457.04,4457.04,4457.04,4457.04,429
2002/9/16,13:27:00,4457.04,4457.04,4457.04,4457.04,0
2002/9/16,13:28:00,4457.04,4457.04,4457.04,4457.04,0
2002/9/16,13:29:00,4457.04,4457.04,4457.04,4457.04,0
2002/9/16,13:30:00,4457.16,4457.16,4457.16,4457.16,1670
2002/9/17,09:00:00,4457.16,4457.16,4457.16,4457.16,0
2002/9/17,09:01:00,4478.58,4478.58,4478.58,4478.58,0
2002/9/17,09:02:00,4484.02,4484.02,4484.02,4484.02,1280
2002/9/17,09:03:00,4490.76,4490.76,4490.76,4490.76,329
2002/9/17,09:04:00,4493.14,4493.14,4493.14,4493.14,487
2002/9/17,09:05:00,4498.81,4498.81,4498.81,4498.81,407
2002/9/17,09:06:00,4499.87,4499.87,4499.87,4499.87,431
2002/9/17,09:07:00,4501.96,4501.96,4501.96,4501.96,384
2002/9/17,09:08:00,4505.13,4505.13,4505.13,4505.13,505
2002/9/17,09:09:00,4509.95,4509.95,4509.95,4509.95,409
2002/9/17,09:10:00,4508.62,4508.62,4508.62,4508.62,532
2002/9/17,09:11:00,4505.85,4505.85,4505.85,4505.85,329
2002/9/17,09:12:00,4505.80,4505.80,4505.80,4505.80,506
2002/9/17,09:13:00,4503.47,4503.47,4503.47,4503.47,345
2002/9/17,09:14:00,4502.05,4502.05,4502.05,4502.05,340
2002/9/17,09:15:00,4501.37,4501.37,4501.37,4501.37,271
2002/9/17,09:16:00,4497.79,4497.79,4497.79,4497.79,352
2002/9/17,09:17:00,4495.31,4495.31,4495.31,4495.31,291
2002/9/17,09:18:00,4493.59,4493.59,4493.59,4493.59,395
2002/9/17,09:19:00,4490.15,4490.15,4490.15,4490.15,244
2002/9/17,09:20:00,4488.69,4488.69,4488.69,4488.69,334
2002/9/17,09:21:00,4487.63,4487.63,4487.63,4487.63,234
2002/9/17,09:22:00,4485.72,4485.72,4485.72,4485.72,336
2002/9/17,09:23:00,4485.99,4485.99,4485.99,4485.99,277
2002/9/17,09:24:00,4485.67,4485.67,4485.67,4485.67,325
2002/9/17,09:25:00,4482.20,4482.20,4482.20,4482.20,221
2002/9/17,09:26:00,4479.65,4479.65,4479.65,4479.65,288
2002/9/17,09:27:00,4477.47,4477.47,4477.47,4477.47,219
2002/9/17,09:28:00,4476.01,4476.01,4476.01,4476.01,221
2002/9/17,09:29:00,4473.48,4473.48,4473.48,4473.48,205
2002/9/17,09:30:00,4473.59,4473.59,4473.59,4473.59,267
2002/9/17,09:31:00,4469.79,4469.79,4469.79,4469.79,244
2002/9/17,09:32:00,4468.90,4468.90,4468.90,4468.90,291
2002/9/17,09:33:00,4466.23,4466.23,4466.23,4466.23,243
2002/9/17,09:34:00,4463.88,4463.88,4463.88,4463.88,274
2002/9/17,09:35:00,4463.86,4463.86,4463.86,4463.86,239
2002/9/17,09:36:00,4464.25,4464.25,4464.25,4464.25,360
2002/9/17,09:37:00,4464.27,4464.27,4464.27,4464.27,292
2002/9/17,09:38:00,4465.90,4465.90,4465.90,4465.90,354
2002/9/17,09:39:00,4469.12,4469.12,4469.12,4469.12,270
2002/9/17,09:40:00,4469.50,4469.50,4469.50,4469.50,339
2002/9/17,09:41:00,4475.43,4475.43,4475.43,4475.43,266
2002/9/17,09:42:00,4476.98,4476.98,4476.98,4476.98,297
2002/9/17,09:43:00,4480.98,4480.98,4480.98,4480.98,259
2002/9/17,09:44:00,4481.32,4481.32,4481.32,4481.32,381
2002/9/17,09:45:00,4486.49,4486.49,4486.49,4486.49,255
2002/9/17,09:46:00,4487.89,4487.89,4487.89,4487.89,375
2002/9/17,09:47:00,4487.43,4487.43,4487.43,4487.43,218
2002/9/17,09:48:00,4489.10,4489.10,4489.10,4489.10,301
2002/9/17,09:49:00,4484.06,4484.06,4484.06,4484.06,222
2002/9/17,09:50:00,4487.25,4487.25,4487.25,4487.25,257
2002/9/17,09:51:00,4482.69,4482.69,4482.69,4482.69,166
2002/9/17,09:52:00,4482.10,4482.10,4482.10,4482.10,257
2002/9/17,09:53:00,4483.44,4483.44,4483.44,4483.44,160
2002/9/17,09:54:00,4481.65,4481.65,4481.65,4481.65,158
2002/9/17,09:55:00,4480.73,4480.73,4480.73,4480.73,126
2002/9/17,09:56:00,4481.48,4481.48,4481.48,4481.48,143
2002/9/17,09:57:00,4482.33,4482.33,4482.33,4482.33,99
2002/9/17,09:58:00,4484.64,4484.64,4484.64,4484.64,196
2002/9/17,09:59:00,4486.76,4486.76,4486.76,4486.76,145
2002/9/17,10:00:00,4491.56,4491.56,4491.56,4491.56,270
2002/9/17,10:01:00,4496.47,4496.47,4496.47,4496.47,224
2002/9/17,10:02:00,4500.34,4500.34,4500.34,4500.34,416
2002/9/17,10:03:00,4502.53,4502.53,4502.53,4502.53,271
2002/9/17,10:04:00,4505.89,4505.89,4505.89,4505.89,400
2002/9/17,10:05:00,4509.81,4509.81,4509.81,4509.81,273
2002/9/17,10:06:00,4513.24,4513.24,4513.24,4513.24,427
2002/9/17,10:07:00,4511.45,4511.45,4511.45,4511.45,218
2002/9/17,10:08:00,4512.95,4512.95,4512.95,4512.95,364
2002/9/17,10:09:00,4511.43,4511.43,4511.43,4511.43,212
2002/9/17,10:10:00,4513.37,4513.37,4513.37,4513.37,343
2002/9/17,10:11:00,4510.40,4510.40,4510.40,4510.40,179
2002/9/17,10:12:00,4510.29,4510.29,4510.29,4510.29,226
2002/9/17,10:13:00,4509.89,4509.89,4509.89,4509.89,138
2002/9/17,10:14:00,4510.03,4510.03,4510.03,4510.03,209
2002/9/17,10:15:00,4508.27,4508.27,4508.27,4508.27,127
2002/9/17,10:16:00,4507.64,4507.64,4507.64,4507.64,157
2002/9/17,10:17:00,4506.72,4506.72,4506.72,4506.72,118
2002/9/17,10:18:00,4504.45,4504.45,4504.45,4504.45,172
2002/9/17,10:19:00,4502.28,4502.28,4502.28,4502.28,156
2002/9/17,10:20:00,4503.08,4503.08,4503.08,4503.08,170
2002/9/17,10:21:00,4504.43,4504.43,4504.43,4504.43,161
2002/9/17,10:22:00,4507.41,4507.41,4507.41,4507.41,173
2002/9/17,10:23:00,4515.60,4515.60,4515.60,4515.60,160
2002/9/17,10:24:00,4520.84,4520.84,4520.84,4520.84,332
2002/9/17,10:25:00,4526.48,4526.48,4526.48,4526.48,259
2002/9/17,10:26:00,4528.23,4528.23,4528.23,4528.23,513
2002/9/17,10:27:00,4534.73,4534.73,4534.73,4534.73,395
2002/9/17,10:28:00,4534.76,4534.76,4534.76,4534.76,495
2002/9/17,10:29:00,4538.51,4538.51,4538.51,4538.51,372
2002/9/17,10:30:00,4539.57,4539.57,4539.57,4539.57,644
2002/9/17,10:31:00,4542.45,4542.45,4542.45,4542.45,364
2002/9/17,10:32:00,4543.58,4543.58,4543.58,4543.58,545
2002/9/17,10:33:00,4542.71,4542.71,4542.71,4542.71,371
2002/9/17,10:34:00,4540.16,4540.16,4540.16,4540.16,359
2002/9/17,10:35:00,4538.55,4538.55,4538.55,4538.55,227
2002/9/17,10:36:00,4536.78,4536.78,4536.78,4536.78,301
2002/9/17,10:37:00,4538.53,4538.53,4538.53,4538.53,211
2002/9/17,10:38:00,4539.38,4539.38,4539.38,4539.38,263
2002/9/17,10:39:00,4538.37,4538.37,4538.37,4538.37,182
2002/9/17,10:40:00,4538.11,4538.11,4538.11,4538.11,165
2002/9/17,10:41:00,4537.16,4537.16,4537.16,4537.16,119
2002/9/17,10:42:00,4541.08,4541.08,4541.08,4541.08,191
2002/9/17,10:43:00,4541.08,4541.08,4541.08,4541.08,158
2002/9/17,10:44:00,4541.81,4541.81,4541.81,4541.81,214
2002/9/17,10:45:00,4538.54,4538.54,4538.54,4538.54,235
2002/9/17,10:46:00,4537.62,4537.62,4537.62,4537.62,288
2002/9/17,10:47:00,4536.76,4536.76,4536.76,4536.76,144
2002/9/17,10:48:00,4534.12,4534.12,4534.12,4534.12,176
2002/9/17,10:49:00,4530.98,4530.98,4530.98,4530.98,129
2002/9/17,10:50:00,4531.48,4531.48,4531.48,4531.48,195
2002/9/17,10:51:00,4529.62,4529.62,4529.62,4529.62,140
2002/9/17,10:52:00,4529.04,4529.04,4529.04,4529.04,181
2002/9/17,10:53:00,4528.51,4528.51,4528.51,4528.51,113
2002/9/17,10:54:00,4528.71,4528.71,4528.71,4528.71,160
2002/9/17,10:55:00,4525.71,4525.71,4525.71,4525.71,106
2002/9/17,10:56:00,4525.04,4525.04,4525.04,4525.04,137
2002/9/17,10:57:00,4524.20,4524.20,4524.20,4524.20,94
2002/9/17,10:58:00,4525.79,4525.79,4525.79,4525.79,135
2002/9/17,10:59:00,4527.44,4527.44,4527.44,4527.44,118
2002/9/17,11:00:00,4529.57,4529.57,4529.57,4529.57,154
2002/9/17,11:01:00,4536.90,4536.90,4536.90,4536.90,103
2002/9/17,11:02:00,4537.89,4537.89,4537.89,4537.89,210
2002/9/17,11:03:00,4541.19,4541.19,4541.19,4541.19,128
2002/9/17,11:04:00,4542.18,4542.18,4542.18,4542.18,154
2002/9/17,11:05:00,4544.87,4544.87,4544.87,4544.87,159
2002/9/17,11:06:00,4543.81,4543.81,4543.81,4543.81,231
2002/9/17,11:07:00,4548.86,4548.86,4548.86,4548.86,153
2002/9/17,11:08:00,4548.37,4548.37,4548.37,4548.37,283
2002/9/17,11:09:00,4551.02,4551.02,4551.02,4551.02,187
2002/9/17,11:10:00,4552.19,4552.19,4552.19,4552.19,348
2002/9/17,11:11:00,4554.65,4554.65,4554.65,4554.65,185
2002/9/17,11:12:00,4555.06,4555.06,4555.06,4555.06,306
2002/9/17,11:13:00,4555.25,4555.25,4555.25,4555.25,213
2002/9/17,11:14:00,4553.95,4553.95,4553.95,4553.95,325
2002/9/17,11:15:00,4550.69,4550.69,4550.69,4550.69,221
2002/9/17,11:16:00,4549.35,4549.35,4549.35,4549.35,254
2002/9/17,11:17:00,4546.47,4546.47,4546.47,4546.47,162
2002/9/17,11:18:00,4543.73,4543.73,4543.73,4543.73,270
2002/9/17,11:19:00,4540.71,4540.71,4540.71,4540.71,152
2002/9/17,11:20:00,4538.28,4538.28,4538.28,4538.28,191
2002/9/17,11:21:00,4537.68,4537.68,4537.68,4537.68,151
2002/9/17,11:22:00,4537.90,4537.90,4537.90,4537.90,218
2002/9/17,11:23:00,4536.71,4536.71,4536.71,4536.71,171
2002/9/17,11:24:00,4536.75,4536.75,4536.75,4536.75,126
2002/9/17,11:25:00,4533.87,4533.87,4533.87,4533.87,107
2002/9/17,11:26:00,4533.38,4533.38,4533.38,4533.38,119
2002/9/17,11:27:00,4532.56,4532.56,4532.56,4532.56,112
2002/9/17,11:28:00,4533.21,4533.21,4533.21,4533.21,125
2002/9/17,11:29:00,4532.66,4532.66,4532.66,4532.66,86
2002/9/17,11:30:00,4531.52,4531.52,4531.52,4531.52,113
2002/9/17,11:31:00,4532.69,4532.69,4532.69,4532.69,83
2002/9/17,11:32:00,4533.12,4533.12,4533.12,4533.12,89
2002/9/17,11:33:00,4533.66,4533.66,4533.66,4533.66,99
2002/9/17,11:34:00,4532.58,4532.58,4532.58,4532.58,97
2002/9/17,11:35:00,4532.51,4532.51,4532.51,4532.51,75
2002/9/17,11:36:00,4531.94,4531.94,4531.94,4531.94,107
2002/9/17,11:37:00,4532.48,4532.48,4532.48,4532.48,98
2002/9/17,11:38:00,4532.85,4532.85,4532.85,4532.85,114
2002/9/17,11:39:00,4532.84,4532.84,4532.84,4532.84,86
2002/9/17,11:40:00,4533.05,4533.05,4533.05,4533.05,113
2002/9/17,11:41:00,4533.32,4533.32,4533.32,4533.32,58
2002/9/17,11:42:00,4532.38,4532.38,4532.38,4532.38,121
2002/9/17,11:43:00,4535.46,4535.46,4535.46,4535.46,92
2002/9/17,11:44:00,4535.26,4535.26,4535.26,4535.26,164
2002/9/17,11:45:00,4535.61,4535.61,4535.61,4535.61,102
2002/9/17,11:46:00,4531.66,4531.66,4531.66,4531.66,144
2002/9/17,11:47:00,4532.09,4532.09,4532.09,4532.09,78
2002/9/17,11:48:00,4532.55,4532.55,4532.55,4532.55,108
2002/9/17,11:49:00,4531.57,4531.57,4531.57,4531.57,81
2002/9/17,11:50:00,4532.48,4532.48,4532.48,4532.48,93
2002/9/17,11:51:00,4532.73,4532.73,4532.73,4532.73,101
2002/9/17,11:52:00,4533.45,4533.45,4533.45,4533.45,101
2002/9/17,11:53:00,4535.39,4535.39,4535.39,4535.39,89
2002/9/17,11:54:00,4536.59,4536.59,4536.59,4536.59,86
2002/9/17,11:55:00,4538.67,4538.67,4538.67,4538.67,136
2002/9/17,11:56:00,4541.73,4541.73,4541.73,4541.73,158
2002/9/17,11:57:00,4545.43,4545.43,4545.43,4545.43,146
2002/9/17,11:58:00,4546.21,4546.21,4546.21,4546.21,183
2002/9/17,11:59:00,4548.13,4548.13,4548.13,4548.13,127
2002/9/17,12:00:00,4546.46,4546.46,4546.46,4546.46,157
2002/9/17,12:01:00,4548.89,4548.89,4548.89,4548.89,116
2002/9/17,12:02:00,4547.92,4547.92,4547.92,4547.92,144
2002/9/17,12:03:00,4547.90,4547.90,4547.90,4547.90,106
2002/9/17,12:04:00,4547.76,4547.76,4547.76,4547.76,133
2002/9/17,12:05:00,4545.95,4545.95,4545.95,4545.95,91
2002/9/17,12:06:00,4548.01,4548.01,4548.01,4548.01,145
2002/9/17,12:07:00,4546.43,4546.43,4546.43,4546.43,112
2002/9/17,12:08:00,4543.74,4543.74,4543.74,4543.74,128
2002/9/17,12:09:00,4545.42,4545.42,4545.42,4545.42,88
2002/9/17,12:10:00,4544.69,4544.69,4544.69,4544.69,123
2002/9/17,12:11:00,4543.16,4543.16,4543.16,4543.16,83
2002/9/17,12:12:00,4543.13,4543.13,4543.13,4543.13,105
2002/9/17,12:13:00,4539.72,4539.72,4539.72,4539.72,83
2002/9/17,12:14:00,4539.96,4539.96,4539.96,4539.96,92
2002/9/17,12:15:00,4537.68,4537.68,4537.68,4537.68,84
2002/9/17,12:16:00,4537.39,4537.39,4537.39,4537.39,122
2002/9/17,12:17:00,4538.50,4538.50,4538.50,4538.50,107
2002/9/17,12:18:00,4537.90,4537.90,4537.90,4537.90,133
2002/9/17,12:19:00,4535.96,4535.96,4535.96,4535.96,111
2002/9/17,12:20:00,4536.28,4536.28,4536.28,4536.28,131
2002/9/17,12:21:00,4539.72,4539.72,4539.72,4539.72,82
2002/9/17,12:22:00,4540.37,4540.37,4540.37,4540.37,183
2002/9/17,12:23:00,4542.19,4542.19,4542.19,4542.19,129
2002/9/17,12:24:00,4544.12,4544.12,4544.12,4544.12,156
2002/9/17,12:25:00,4547.43,4547.43,4547.43,4547.43,119
2002/9/17,12:26:00,4552.13,4552.13,4552.13,4552.13,217
2002/9/17,12:27:00,4558.29,4558.29,4558.29,4558.29,164
2002/9/17,12:28:00,4564.96,4564.96,4564.96,4564.96,340
2002/9/17,12:29:00,4569.23,4569.23,4569.23,4569.23,443
2002/9/17,12:30:00,4571.50,4571.50,4571.50,4571.50,614
2002/9/17,12:31:00,4578.73,4578.73,4578.73,4578.73,358
2002/9/17,12:32:00,4578.51,4578.51,4578.51,4578.51,674
2002/9/17,12:33:00,4578.93,4578.93,4578.93,4578.93,353
2002/9/17,12:34:00,4575.43,4575.43,4575.43,4575.43,496
2002/9/17,12:35:00,4572.89,4572.89,4572.89,4572.89,264
2002/9/17,12:36:00,4570.45,4570.45,4570.45,4570.45,330
2002/9/17,12:37:00,4570.60,4570.60,4570.60,4570.60,171
2002/9/17,12:38:00,4568.93,4568.93,4568.93,4568.93,243
2002/9/17,12:39:00,4569.66,4569.66,4569.66,4569.66,149
2002/9/17,12:40:00,4570.48,4570.48,4570.48,4570.48,221
2002/9/17,12:41:00,4570.03,4570.03,4570.03,4570.03,135
2002/9/17,12:42:00,4574.32,4574.32,4574.32,4574.32,206
2002/9/17,12:43:00,4577.47,4577.47,4577.47,4577.47,141
2002/9/17,12:44:00,4577.31,4577.31,4577.31,4577.31,216
2002/9/17,12:45:00,4583.92,4583.92,4583.92,4583.92,161
2002/9/17,12:46:00,4586.84,4586.84,4586.84,4586.84,294
2002/9/17,12:47:00,4587.72,4587.72,4587.72,4587.72,222
2002/9/17,12:48:00,4590.76,4590.76,4590.76,4590.76,287
2002/9/17,12:49:00,4593.97,4593.97,4593.97,4593.97,266
2002/9/17,12:50:00,4596.75,4596.75,4596.75,4596.75,427
2002/9/17,12:51:00,4597.86,4597.86,4597.86,4597.86,384
2002/9/17,12:52:00,4601.47,4601.47,4601.47,4601.47,445
2002/9/17,12:53:00,4599.70,4599.70,4599.70,4599.70,359
2002/9/17,12:54:00,4601.63,4601.63,4601.63,4601.63,464
2002/9/17,12:55:00,4603.96,4603.96,4603.96,4603.96,409
2002/9/17,12:56:00,4601.16,4601.16,4601.16,4601.16,469
2002/9/17,12:57:00,4599.69,4599.69,4599.69,4599.69,325
2002/9/17,12:58:00,4596.71,4596.71,4596.71,4596.71,382
2002/9/17,12:59:00,4592.63,4592.63,4592.63,4592.63,255
2002/9/17,13:00:00,4592.02,4592.02,4592.02,4592.02,301
2002/9/17,13:01:00,4592.39,4592.39,4592.39,4592.39,206
2002/9/17,13:02:00,4593.09,4593.09,4593.09,4593.09,228
2002/9/17,13:03:00,4591.88,4591.88,4591.88,4591.88,160
2002/9/17,13:04:00,4590.70,4590.70,4590.70,4590.70,191
2002/9/17,13:05:00,4592.39,4592.39,4592.39,4592.39,164
2002/9/17,13:06:00,4589.62,4589.62,4589.62,4589.62,239
2002/9/17,13:07:00,4595.74,4595.74,4595.74,4595.74,171
2002/9/17,13:08:00,4595.59,4595.59,4595.59,4595.59,243
2002/9/17,13:09:00,4600.72,4600.72,4600.72,4600.72,162
2002/9/17,13:10:00,4601.14,4601.14,4601.14,4601.14,307
2002/9/17,13:11:00,4607.26,4607.26,4607.26,4607.26,273
2002/9/17,13:12:00,4611.53,4611.53,4611.53,4611.53,384
2002/9/17,13:13:00,4618.70,4618.70,4618.70,4618.70,377
2002/9/17,13:14:00,4623.32,4623.32,4623.32,4623.32,507
2002/9/17,13:15:00,4623.70,4623.70,4623.70,4623.70,571
2002/9/17,13:16:00,4628.81,4628.81,4628.81,4628.81,649
2002/9/17,13:17:00,4627.13,4627.13,4627.13,4627.13,447
2002/9/17,13:18:00,4628.62,4628.62,4628.62,4628.62,602
2002/9/17,13:19:00,4627.90,4627.90,4627.90,4627.90,424
2002/9/17,13:20:00,4626.83,4626.83,4626.83,4626.83,523
2002/9/17,13:21:00,4626.44,4626.44,4626.44,4626.44,493
2002/9/17,13:22:00,4625.87,4625.87,4625.87,4625.87,485
2002/9/17,13:23:00,4626.66,4626.66,4626.66,4626.66,322
2002/9/17,13:24:00,4625.21,4625.21,4625.21,4625.21,508
2002/9/17,13:25:00,4630.80,4630.80,4630.80,4630.80,424
2002/9/17,13:26:00,4630.80,4630.80,4630.80,4630.80,681
2002/9/17,13:27:00,4630.80,4630.80,4630.80,4630.80,0
2002/9/17,13:28:00,4630.80,4630.80,4630.80,4630.80,0
2002/9/17,13:29:00,4630.80,4630.80,4630.80,4630.80,0
2002/9/17,13:30:00,4633.86,4633.86,4633.86,4633.86,2443
2002/9/18,09:00:00,4633.86,4633.86,4633.86,4633.86,0
2002/9/18,09:01:00,4531.13,4531.13,4531.13,4531.13,0
2002/9/18,09:02:00,4526.77,4526.77,4526.77,4526.77,2572
2002/9/18,09:03:00,4519.94,4519.94,4519.94,4519.94,451
2002/9/18,09:04:00,4523.58,4523.58,4523.58,4523.58,643
2002/9/18,09:05:00,4526.64,4526.64,4526.64,4526.64,433
2002/9/18,09:06:00,4528.85,4528.85,4528.85,4528.85,554
2002/9/18,09:07:00,4527.25,4527.25,4527.25,4527.25,421
2002/9/18,09:08:00,4530.63,4530.63,4530.63,4530.63,499
2002/9/18,09:09:00,4523.36,4523.36,4523.36,4523.36,383
2002/9/18,09:10:00,4520.40,4520.40,4520.40,4520.40,535
2002/9/18,09:11:00,4514.88,4514.88,4514.88,4514.88,465
2002/9/18,09:12:00,4511.99,4511.99,4511.99,4511.99,577
2002/9/18,09:13:00,4507.69,4507.69,4507.69,4507.69,411
2002/9/18,09:14:00,4507.33,4507.33,4507.33,4507.33,502
2002/9/18,09:15:00,4503.58,4503.58,4503.58,4503.58,322
2002/9/18,09:16:00,4503.67,4503.67,4503.67,4503.67,421
2002/9/18,09:17:00,4503.18,4503.18,4503.18,4503.18,295
2002/9/18,09:18:00,4505.90,4505.90,4505.90,4505.90,424
2002/9/18,09:19:00,4510.26,4510.26,4510.26,4510.26,319
2002/9/18,09:20:00,4513.34,4513.34,4513.34,4513.34,372
2002/9/18,09:21:00,4517.81,4517.81,4517.81,4517.81,320
2002/9/18,09:22:00,4517.26,4517.26,4517.26,4517.26,408
2002/9/18,09:23:00,4522.52,4522.52,4522.52,4522.52,384
2002/9/18,09:24:00,4525.86,4525.86,4525.86,4525.86,461
2002/9/18,09:25:00,4526.74,4526.74,4526.74,4526.74,284
2002/9/18,09:26:00,4528.10,4528.10,4528.10,4528.10,451
2002/9/18,09:27:00,4525.63,4525.63,4525.63,4525.63,260
2002/9/18,09:28:00,4523.70,4523.70,4523.70,4523.70,437
2002/9/18,09:29:00,4525.89,4525.89,4525.89,4525.89,282
2002/9/18,09:30:00,4523.12,4523.12,4523.12,4523.12,315
2002/9/18,09:31:00,4519.75,4519.75,4519.75,4519.75,197
2002/9/18,09:32:00,4519.07,4519.07,4519.07,4519.07,316
2002/9/18,09:33:00,4514.36,4514.36,4514.36,4514.36,209
2002/9/18,09:34:00,4512.33,4512.33,4512.33,4512.33,289
2002/9/18,09:35:00,4509.10,4509.10,4509.10,4509.10,245
2002/9/18,09:36:00,4509.58,4509.58,4509.58,4509.58,279
2002/9/18,09:37:00,4508.01,4508.01,4508.01,4508.01,200
2002/9/18,09:38:00,4509.81,4509.81,4509.81,4509.81,267
2002/9/18,09:39:00,4511.30,4511.30,4511.30,4511.30,194
2002/9/18,09:40:00,4511.79,4511.79,4511.79,4511.79,265
2002/9/18,09:41:00,4509.32,4509.32,4509.32,4509.32,167
2002/9/18,09:42:00,4515.41,4515.41,4515.41,4515.41,248
2002/9/18,09:43:00,4517.81,4517.81,4517.81,4517.81,220
2002/9/18,09:44:00,4521.94,4521.94,4521.94,4521.94,296
2002/9/18,09:45:00,4525.93,4525.93,4525.93,4525.93,233
2002/9/18,09:46:00,4525.72,4525.72,4525.72,4525.72,306
2002/9/18,09:47:00,4526.96,4526.96,4526.96,4526.96,235
2002/9/18,09:48:00,4529.51,4529.51,4529.51,4529.51,304
2002/9/18,09:49:00,4530.47,4530.47,4530.47,4530.47,201
2002/9/18,09:50:00,4532.19,4532.19,4532.19,4532.19,361
2002/9/18,09:51:00,4534.33,4534.33,4534.33,4534.33,175
2002/9/18,09:52:00,4535.52,4535.52,4535.52,4535.52,279
2002/9/18,09:53:00,4538.22,4538.22,4538.22,4538.22,186
2002/9/18,09:54:00,4537.71,4537.71,4537.71,4537.71,243
2002/9/18,09:55:00,4540.53,4540.53,4540.53,4540.53,203
2002/9/18,09:56:00,4534.60,4534.60,4534.60,4534.60,323
2002/9/18,09:57:00,4539.29,4539.29,4539.29,4539.29,245
2002/9/18,09:58:00,4535.68,4535.68,4535.68,4535.68,268
2002/9/18,09:59:00,4534.12,4534.12,4534.12,4534.12,277
2002/9/18,10:00:00,4534.24,4534.24,4534.24,4534.24,284
2002/9/18,10:01:00,4534.21,4534.21,4534.21,4534.21,182
2002/9/18,10:02:00,4530.92,4530.92,4530.92,4530.92,313
2002/9/18,10:03:00,4533.66,4533.66,4533.66,4533.66,174
2002/9/18,10:04:00,4532.77,4532.77,4532.77,4532.77,199
2002/9/18,10:05:00,4534.05,4534.05,4534.05,4534.05,150
2002/9/18,10:06:00,4533.49,4533.49,4533.49,4533.49,171
2002/9/18,10:07:00,4531.58,4531.58,4531.58,4531.58,119
2002/9/18,10:08:00,4530.17,4530.17,4530.17,4530.17,187
2002/9/18,10:09:00,4526.48,4526.48,4526.48,4526.48,123
2002/9/18,10:10:00,4527.12,4527.12,4527.12,4527.12,195
2002/9/18,10:11:00,4524.55,4524.55,4524.55,4524.55,132
2002/9/18,10:12:00,4523.48,4523.48,4523.48,4523.48,161
2002/9/18,10:13:00,4521.00,4521.00,4521.00,4521.00,147
2002/9/18,10:14:00,4520.90,4520.90,4520.90,4520.90,209
2002/9/18,10:15:00,4517.79,4517.79,4517.79,4517.79,162
2002/9/18,10:16:00,4514.54,4514.54,4514.54,4514.54,319
2002/9/18,10:17:00,4516.31,4516.31,4516.31,4516.31,194
2002/9/18,10:18:00,4516.81,4516.81,4516.81,4516.81,219
2002/9/18,10:19:00,4517.26,4517.26,4517.26,4517.26,107
2002/9/18,10:20:00,4516.42,4516.42,4516.42,4516.42,173
2002/9/18,10:21:00,4517.76,4517.76,4517.76,4517.76,103
2002/9/18,10:22:00,4519.25,4519.25,4519.25,4519.25,141
2002/9/18,10:23:00,4517.21,4517.21,4517.21,4517.21,96
2002/9/18,10:24:00,4513.28,4513.28,4513.28,4513.28,319
2002/9/18,10:25:00,4510.39,4510.39,4510.39,4510.39,143
2002/9/18,10:26:00,4508.75,4508.75,4508.75,4508.75,205
2002/9/18,10:27:00,4507.09,4507.09,4507.09,4507.09,133
2002/9/18,10:28:00,4504.51,4504.51,4504.51,4504.51,220
2002/9/18,10:29:00,4504.55,4504.55,4504.55,4504.55,175
2002/9/18,10:30:00,4504.22,4504.22,4504.22,4504.22,241
2002/9/18,10:31:00,4504.73,4504.73,4504.73,4504.73,154
2002/9/18,10:32:00,4504.59,4504.59,4504.59,4504.59,211
2002/9/18,10:33:00,4506.02,4506.02,4506.02,4506.02,109
2002/9/18,10:34:00,4506.73,4506.73,4506.73,4506.73,194
2002/9/18,10:35:00,4508.70,4508.70,4508.70,4508.70,181
2002/9/18,10:36:00,4510.70,4510.70,4510.70,4510.70,177
2002/9/18,10:37:00,4510.30,4510.30,4510.30,4510.30,120
2002/9/18,10:38:00,4512.11,4512.11,4512.11,4512.11,181
2002/9/18,10:39:00,4512.63,4512.63,4512.63,4512.63,108
2002/9/18,10:40:00,4512.78,4512.78,4512.78,4512.78,137
2002/9/18,10:41:00,4512.51,4512.51,4512.51,4512.51,111
2002/9/18,10:42:00,4512.64,4512.64,4512.64,4512.64,124
2002/9/18,10:43:00,4513.29,4513.29,4513.29,4513.29,83
2002/9/18,10:44:00,4513.04,4513.04,4513.04,4513.04,87
2002/9/18,10:45:00,4513.35,4513.35,4513.35,4513.35,49
2002/9/18,10:46:00,4512.49,4512.49,4512.49,4512.49,77
2002/9/18,10:47:00,4511.36,4511.36,4511.36,4511.36,86
2002/9/18,10:48:00,4507.62,4507.62,4507.62,4507.62,119
2002/9/18,10:49:00,4507.33,4507.33,4507.33,4507.33,94
2002/9/18,10:50:00,4503.79,4503.79,4503.79,4503.79,148
2002/9/18,10:51:00,4501.90,4501.90,4501.90,4501.90,164
2002/9/18,10:52:00,4500.35,4500.35,4500.35,4500.35,175
2002/9/18,10:53:00,4499.01,4499.01,4499.01,4499.01,168
2002/9/18,10:54:00,4496.48,4496.48,4496.48,4496.48,203
2002/9/18,10:55:00,4494.87,4494.87,4494.87,4494.87,139
2002/9/18,10:56:00,4490.80,4490.80,4490.80,4490.80,336
2002/9/18,10:57:00,4489.14,4489.14,4489.14,4489.14,215
2002/9/18,10:58:00,4484.29,4484.29,4484.29,4484.29,303
2002/9/18,10:59:00,4480.45,4480.45,4480.45,4480.45,263
2002/9/18,11:00:00,4481.58,4481.58,4481.58,4481.58,324
2002/9/18,11:01:00,4480.70,4480.70,4480.70,4480.70,239
2002/9/18,11:02:00,4481.12,4481.12,4481.12,4481.12,288
2002/9/18,11:03:00,4481.75,4481.75,4481.75,4481.75,144
2002/9/18,11:04:00,4481.52,4481.52,4481.52,4481.52,260
2002/9/18,11:05:00,4482.21,4482.21,4482.21,4482.21,144
2002/9/18,11:06:00,4486.87,4486.87,4486.87,4486.87,191
2002/9/18,11:07:00,4491.54,4491.54,4491.54,4491.54,106
2002/9/18,11:08:00,4492.47,4492.47,4492.47,4492.47,173
2002/9/18,11:09:00,4486.41,4486.41,4486.41,4486.41,98
2002/9/18,11:10:00,4492.12,4492.12,4492.12,4492.12,229
2002/9/18,11:11:00,4494.29,4494.29,4494.29,4494.29,90
2002/9/18,11:12:00,4495.58,4495.58,4495.58,4495.58,96
2002/9/18,11:13:00,4498.54,4498.54,4498.54,4498.54,90
2002/9/18,11:14:00,4499.92,4499.92,4499.92,4499.92,99
2002/9/18,11:15:00,4500.55,4500.55,4500.55,4500.55,89
2002/9/18,11:16:00,4499.68,4499.68,4499.68,4499.68,90
2002/9/18,11:17:00,4495.54,4495.54,4495.54,4495.54,83
2002/9/18,11:18:00,4494.32,4494.32,4494.32,4494.32,95
2002/9/18,11:19:00,4493.88,4493.88,4493.88,4493.88,78
2002/9/18,11:20:00,4492.31,4492.31,4492.31,4492.31,75
2002/9/18,11:21:00,4495.22,4495.22,4495.22,4495.22,105
2002/9/18,11:22:00,4493.96,4493.96,4493.96,4493.96,78
2002/9/18,11:23:00,4490.90,4490.90,4490.90,4490.90,55
2002/9/18,11:24:00,4492.09,4492.09,4492.09,4492.09,105
2002/9/18,11:25:00,4490.89,4490.89,4490.89,4490.89,53
2002/9/18,11:26:00,4489.51,4489.51,4489.51,4489.51,86
2002/9/18,11:27:00,4489.43,4489.43,4489.43,4489.43,104
2002/9/18,11:28:00,4487.06,4487.06,4487.06,4487.06,123
2002/9/18,11:29:00,4486.92,4486.92,4486.92,4486.92,92
2002/9/18,11:30:00,4486.58,4486.58,4486.58,4486.58,114
2002/9/18,11:31:00,4485.56,4485.56,4485.56,4485.56,70
2002/9/18,11:32:00,4487.21,4487.21,4487.21,4487.21,115
2002/9/18,11:33:00,4487.25,4487.25,4487.25,4487.25,60
2002/9/18,11:34:00,4486.57,4486.57,4486.57,4486.57,103
2002/9/18,11:35:00,4484.68,4484.68,4484.68,4484.68,73
2002/9/18,11:36:00,4484.40,4484.40,4484.40,4484.40,102
2002/9/18,11:37:00,4485.03,4485.03,4485.03,4485.03,109
2002/9/18,11:38:00,4485.49,4485.49,4485.49,4485.49,125
2002/9/18,11:39:00,4484.86,4484.86,4484.86,4484.86,115
2002/9/18,11:40:00,4486.54,4486.54,4486.54,4486.54,119
2002/9/18,11:41:00,4485.00,4485.00,4485.00,4485.00,90
2002/9/18,11:42:00,4484.72,4484.72,4484.72,4484.72,107
2002/9/18,11:43:00,4484.60,4484.60,4484.60,4484.60,124
2002/9/18,11:44:00,4485.91,4485.91,4485.91,4485.91,97
2002/9/18,11:45:00,4482.75,4482.75,4482.75,4482.75,91
2002/9/18,11:46:00,4479.32,4479.32,4479.32,4479.32,143
2002/9/18,11:47:00,4473.20,4473.20,4473.20,4473.20,136
2002/9/18,11:48:00,4474.13,4474.13,4474.13,4474.13,265
2002/9/18,11:49:00,4473.33,4473.33,4473.33,4473.33,203
2002/9/18,11:50:00,4472.34,4472.34,4472.34,4472.34,230
2002/9/18,11:51:00,4469.67,4469.67,4469.67,4469.67,198
2002/9/18,11:52:00,4472.19,4472.19,4472.19,4472.19,256
2002/9/18,11:53:00,4471.08,4471.08,4471.08,4471.08,130
2002/9/18,11:54:00,4472.52,4472.52,4472.52,4472.52,207
2002/9/18,11:55:00,4472.99,4472.99,4472.99,4472.99,139
2002/9/18,11:56:00,4474.01,4474.01,4474.01,4474.01,173
2002/9/18,11:57:00,4477.38,4477.38,4477.38,4477.38,111
2002/9/18,11:58:00,4477.53,4477.53,4477.53,4477.53,136
2002/9/18,11:59:00,4481.33,4481.33,4481.33,4481.33,83
2002/9/18,12:00:00,4480.85,4480.85,4480.85,4480.85,127
2002/9/18,12:01:00,4482.04,4482.04,4482.04,4482.04,93
2002/9/18,12:02:00,4483.13,4483.13,4483.13,4483.13,89
2002/9/18,12:03:00,4483.45,4483.45,4483.45,4483.45,68
2002/9/18,12:04:00,4483.57,4483.57,4483.57,4483.57,104
2002/9/18,12:05:00,4484.95,4484.95,4484.95,4484.95,61
2002/9/18,12:06:00,4488.54,4488.54,4488.54,4488.54,101
2002/9/18,12:07:00,4490.25,4490.25,4490.25,4490.25,63
2002/9/18,12:08:00,4492.15,4492.15,4492.15,4492.15,78
2002/9/18,12:09:00,4492.42,4492.42,4492.42,4492.42,93
2002/9/18,12:10:00,4492.84,4492.84,4492.84,4492.84,116
2002/9/18,12:11:00,4495.94,4495.94,4495.94,4495.94,123
2002/9/18,12:12:00,4495.19,4495.19,4495.19,4495.19,104
2002/9/18,12:13:00,4498.23,4498.23,4498.23,4498.23,134
2002/9/18,12:14:00,4499.29,4499.29,4499.29,4499.29,122
2002/9/18,12:15:00,4502.56,4502.56,4502.56,4502.56,103
2002/9/18,12:16:00,4503.04,4503.04,4503.04,4503.04,122
2002/9/18,12:17:00,4505.55,4505.55,4505.55,4505.55,118
2002/9/18,12:18:00,4503.89,4503.89,4503.89,4503.89,125
2002/9/18,12:19:00,4503.61,4503.61,4503.61,4503.61,113
2002/9/18,12:20:00,4505.46,4505.46,4505.46,4505.46,120
2002/9/18,12:21:00,4505.44,4505.44,4505.44,4505.44,108
2002/9/18,12:22:00,4505.40,4505.40,4505.40,4505.40,121
2002/9/18,12:23:00,4502.68,4502.68,4502.68,4502.68,106
2002/9/18,12:24:00,4503.27,4503.27,4503.27,4503.27,112
2002/9/18,12:25:00,4502.82,4502.82,4502.82,4502.82,72
2002/9/18,12:26:00,4502.60,4502.60,4502.60,4502.60,118
2002/9/18,12:27:00,4501.44,4501.44,4501.44,4501.44,72
2002/9/18,12:28:00,4500.57,4500.57,4500.57,4500.57,95
2002/9/18,12:29:00,4500.67,4500.67,4500.67,4500.67,77
2002/9/18,12:30:00,4499.00,4499.00,4499.00,4499.00,99
2002/9/18,12:31:00,4494.02,4494.02,4494.02,4494.02,80
2002/9/18,12:32:00,4493.58,4493.58,4493.58,4493.58,135
2002/9/18,12:33:00,4493.19,4493.19,4493.19,4493.19,94
2002/9/18,12:34:00,4495.07,4495.07,4495.07,4495.07,119
2002/9/18,12:35:00,4494.30,4494.30,4494.30,4494.30,59
2002/9/18,12:36:00,4494.18,4494.18,4494.18,4494.18,104
2002/9/18,12:37:00,4493.64,4493.64,4493.64,4493.64,60
2002/9/18,12:38:00,4494.97,4494.97,4494.97,4494.97,86
2002/9/18,12:39:00,4494.40,4494.40,4494.40,4494.40,58
2002/9/18,12:40:00,4494.68,4494.68,4494.68,4494.68,92
2002/9/18,12:41:00,4495.36,4495.36,4495.36,4495.36,79
2002/9/18,12:42:00,4495.35,4495.35,4495.35,4495.35,91
2002/9/18,12:43:00,4494.47,4494.47,4494.47,4494.47,71
2002/9/18,12:44:00,4493.59,4493.59,4493.59,4493.59,81
2002/9/18,12:45:00,4494.94,4494.94,4494.94,4494.94,78
2002/9/18,12:46:00,4492.82,4492.82,4492.82,4492.82,82
2002/9/18,12:47:00,4493.92,4493.92,4493.92,4493.92,111
2002/9/18,12:48:00,4490.88,4490.88,4490.88,4490.88,93
2002/9/18,12:49:00,4491.68,4491.68,4491.68,4491.68,121
2002/9/18,12:50:00,4491.19,4491.19,4491.19,4491.19,98
2002/9/18,12:51:00,4489.92,4489.92,4489.92,4489.92,76
2002/9/18,12:52:00,4491.31,4491.31,4491.31,4491.31,120
2002/9/18,12:53:00,4489.44,4489.44,4489.44,4489.44,101
2002/9/18,12:54:00,4489.89,4489.89,4489.89,4489.89,111
2002/9/18,12:55:00,4488.23,4488.23,4488.23,4488.23,58
2002/9/18,12:56:00,4488.29,4488.29,4488.29,4488.29,91
2002/9/18,12:57:00,4488.04,4488.04,4488.04,4488.04,93
2002/9/18,12:58:00,4487.81,4487.81,4487.81,4487.81,120
2002/9/18,12:59:00,4488.40,4488.40,4488.40,4488.40,115
2002/9/18,13:00:00,4487.61,4487.61,4487.61,4487.61,113
2002/9/18,13:01:00,4485.66,4485.66,4485.66,4485.66,114
2002/9/18,13:02:00,4486.81,4486.81,4486.81,4486.81,133
2002/9/18,13:03:00,4486.77,4486.77,4486.77,4486.77,136
2002/9/18,13:04:00,4486.75,4486.75,4486.75,4486.75,159
2002/9/18,13:05:00,4485.83,4485.83,4485.83,4485.83,136
2002/9/18,13:06:00,4485.58,4485.58,4485.58,4485.58,176
2002/9/18,13:07:00,4483.46,4483.46,4483.46,4483.46,168
2002/9/18,13:08:00,4484.39,4484.39,4484.39,4484.39,160
2002/9/18,13:09:00,4481.48,4481.48,4481.48,4481.48,132
2002/9/18,13:10:00,4480.88,4480.88,4480.88,4480.88,173
2002/9/18,13:11:00,4477.55,4477.55,4477.55,4477.55,198
2002/9/18,13:12:00,4478.16,4478.16,4478.16,4478.16,335
2002/9/18,13:13:00,4477.89,4477.89,4477.89,4477.89,217
2002/9/18,13:14:00,4476.83,4476.83,4476.83,4476.83,240
2002/9/18,13:15:00,4476.94,4476.94,4476.94,4476.94,207
2002/9/18,13:16:00,4476.34,4476.34,4476.34,4476.34,252
2002/9/18,13:17:00,4477.95,4477.95,4477.95,4477.95,201
2002/9/18,13:18:00,4477.63,4477.63,4477.63,4477.63,249
2002/9/18,13:19:00,4478.53,4478.53,4478.53,4478.53,136
2002/9/18,13:20:00,4480.36,4480.36,4480.36,4480.36,247
2002/9/18,13:21:00,4482.44,4482.44,4482.44,4482.44,179
2002/9/18,13:22:00,4482.74,4482.74,4482.74,4482.74,271
2002/9/18,13:23:00,4481.90,4481.90,4481.90,4481.90,184
2002/9/18,13:24:00,4481.73,4481.73,4481.73,4481.73,311
2002/9/18,13:25:00,4480.74,4480.74,4480.74,4480.74,281
2002/9/18,13:26:00,4480.74,4480.74,4480.74,4480.74,490
2002/9/18,13:27:00,4480.74,4480.74,4480.74,4480.74,0
2002/9/18,13:28:00,4480.74,4480.74,4480.74,4480.74,0
2002/9/18,13:29:00,4480.74,4480.74,4480.74,4480.74,0
2002/9/18,13:30:00,4482.65,4482.65,4482.65,4482.65,2055
2002/9/19,09:00:00,4482.65,4482.65,4482.65,4482.65,0
2002/9/19,09:01:00,4502.03,4502.03,4502.03,4502.03,0
2002/9/19,09:02:00,4506.22,4506.22,4506.22,4506.22,1045
2002/9/19,09:03:00,4512.07,4512.07,4512.07,4512.07,329
2002/9/19,09:04:00,4509.21,4509.21,4509.21,4509.21,573
2002/9/19,09:05:00,4505.97,4505.97,4505.97,4505.97,448
2002/9/19,09:06:00,4504.42,4504.42,4504.42,4504.42,615
2002/9/19,09:07:00,4497.66,4497.66,4497.66,4497.66,355
2002/9/19,09:08:00,4493.32,4493.32,4493.32,4493.32,554
2002/9/19,09:09:00,4486.73,4486.73,4486.73,4486.73,374
2002/9/19,09:10:00,4482.73,4482.73,4482.73,4482.73,406
2002/9/19,09:11:00,4475.75,4475.75,4475.75,4475.75,282
2002/9/19,09:12:00,4476.10,4476.10,4476.10,4476.10,510
2002/9/19,09:13:00,4478.13,4478.13,4478.13,4478.13,457
2002/9/19,09:14:00,4481.48,4481.48,4481.48,4481.48,602
2002/9/19,09:15:00,4483.41,4483.41,4483.41,4483.41,400
2002/9/19,09:16:00,4489.70,4489.70,4489.70,4489.70,633
2002/9/19,09:17:00,4496.93,4496.93,4496.93,4496.93,323
2002/9/19,09:18:00,4501.17,4501.17,4501.17,4501.17,525
2002/9/19,09:19:00,4505.76,4505.76,4505.76,4505.76,360
2002/9/19,09:20:00,4508.50,4508.50,4508.50,4508.50,505
2002/9/19,09:21:00,4512.63,4512.63,4512.63,4512.63,313
2002/9/19,09:22:00,4514.60,4514.60,4514.60,4514.60,488
2002/9/19,09:23:00,4516.28,4516.28,4516.28,4516.28,320
2002/9/19,09:24:00,4518.20,4518.20,4518.20,4518.20,433
2002/9/19,09:25:00,4518.90,4518.90,4518.90,4518.90,365
2002/9/19,09:26:00,4518.70,4518.70,4518.70,4518.70,413
2002/9/19,09:27:00,4517.92,4517.92,4517.92,4517.92,279
2002/9/19,09:28:00,4517.62,4517.62,4517.62,4517.62,375
2002/9/19,09:29:00,4513.64,4513.64,4513.64,4513.64,205
2002/9/19,09:30:00,4511.57,4511.57,4511.57,4511.57,292
2002/9/19,09:31:00,4510.64,4510.64,4510.64,4510.64,272
2002/9/19,09:32:00,4509.66,4509.66,4509.66,4509.66,308
2002/9/19,09:33:00,4509.17,4509.17,4509.17,4509.17,187
2002/9/19,09:34:00,4511.50,4511.50,4511.50,4511.50,273
2002/9/19,09:35:00,4508.98,4508.98,4508.98,4508.98,175
2002/9/19,09:36:00,4508.67,4508.67,4508.67,4508.67,242
2002/9/19,09:37:00,4511.17,4511.17,4511.17,4511.17,132
2002/9/19,09:38:00,4509.24,4509.24,4509.24,4509.24,242
2002/9/19,09:39:00,4510.05,4510.05,4510.05,4510.05,140
2002/9/19,09:40:00,4510.20,4510.20,4510.20,4510.20,182
2002/9/19,09:41:00,4509.50,4509.50,4509.50,4509.50,152
2002/9/19,09:42:00,4511.21,4511.21,4511.21,4511.21,180
2002/9/19,09:43:00,4512.51,4512.51,4512.51,4512.51,108
2002/9/19,09:44:00,4514.17,4514.17,4514.17,4514.17,210
2002/9/19,09:45:00,4518.31,4518.31,4518.31,4518.31,163
2002/9/19,09:46:00,4518.79,4518.79,4518.79,4518.79,250
2002/9/19,09:47:00,4521.95,4521.95,4521.95,4521.95,187
2002/9/19,09:48:00,4521.05,4521.05,4521.05,4521.05,295
2002/9/19,09:49:00,4515.92,4515.92,4515.92,4515.92,212
2002/9/19,09:50:00,4520.48,4520.48,4520.48,4520.48,344
2002/9/19,09:51:00,4517.73,4517.73,4517.73,4517.73,222
2002/9/19,09:52:00,4518.12,4518.12,4518.12,4518.12,292
2002/9/19,09:53:00,4516.45,4516.45,4516.45,4516.45,168
2002/9/19,09:54:00,4518.62,4518.62,4518.62,4518.62,205
2002/9/19,09:55:00,4516.94,4516.94,4516.94,4516.94,124
2002/9/19,09:56:00,4516.16,4516.16,4516.16,4516.16,144
2002/9/19,09:57:00,4514.77,4514.77,4514.77,4514.77,122
2002/9/19,09:58:00,4514.76,4514.76,4514.76,4514.76,135
2002/9/19,09:59:00,4515.16,4515.16,4515.16,4515.16,114
2002/9/19,10:00:00,4512.74,4512.74,4512.74,4512.74,180
2002/9/19,10:01:00,4513.70,4513.70,4513.70,4513.70,143
2002/9/19,10:02:00,4513.46,4513.46,4513.46,4513.46,143
2002/9/19,10:03:00,4512.59,4512.59,4512.59,4512.59,159
2002/9/19,10:04:00,4512.76,4512.76,4512.76,4512.76,182
2002/9/19,10:05:00,4510.68,4510.68,4510.68,4510.68,153
2002/9/19,10:06:00,4509.61,4509.61,4509.61,4509.61,140
2002/9/19,10:07:00,4510.46,4510.46,4510.46,4510.46,113
2002/9/19,10:08:00,4510.79,4510.79,4510.79,4510.79,179
2002/9/19,10:09:00,4508.00,4508.00,4508.00,4508.00,123
2002/9/19,10:10:00,4509.82,4509.82,4509.82,4509.82,154
2002/9/19,10:11:00,4508.26,4508.26,4508.26,4508.26,125
2002/9/19,10:12:00,4507.97,4507.97,4507.97,4507.97,160
2002/9/19,10:13:00,4507.50,4507.50,4507.50,4507.50,161
2002/9/19,10:14:00,4507.99,4507.99,4507.99,4507.99,158
2002/9/19,10:15:00,4505.97,4505.97,4505.97,4505.97,145
2002/9/19,10:16:00,4505.44,4505.44,4505.44,4505.44,219
2002/9/19,10:17:00,4505.02,4505.02,4505.02,4505.02,124
2002/9/19,10:18:00,4504.25,4504.25,4504.25,4504.25,223
2002/9/19,10:19:00,4502.60,4502.60,4502.60,4502.60,170
2002/9/19,10:20:00,4500.74,4500.74,4500.74,4500.74,187
2002/9/19,10:21:00,4500.64,4500.64,4500.64,4500.64,114
2002/9/19,10:22:00,4500.07,4500.07,4500.07,4500.07,190
2002/9/19,10:23:00,4498.41,4498.41,4498.41,4498.41,171
2002/9/19,10:24:00,4500.03,4500.03,4500.03,4500.03,222
2002/9/19,10:25:00,4500.04,4500.04,4500.04,4500.04,170
2002/9/19,10:26:00,4500.25,4500.25,4500.25,4500.25,154
2002/9/19,10:27:00,4500.97,4500.97,4500.97,4500.97,114
2002/9/19,10:28:00,4502.85,4502.85,4502.85,4502.85,117
2002/9/19,10:29:00,4504.09,4504.09,4504.09,4504.09,118
2002/9/19,10:30:00,4504.03,4504.03,4504.03,4504.03,142
2002/9/19,10:31:00,4507.82,4507.82,4507.82,4507.82,115
2002/9/19,10:32:00,4511.23,4511.23,4511.23,4511.23,180
2002/9/19,10:33:00,4512.51,4512.51,4512.51,4512.51,121
2002/9/19,10:34:00,4512.71,4512.71,4512.71,4512.71,287
2002/9/19,10:35:00,4514.01,4514.01,4514.01,4514.01,179
2002/9/19,10:36:00,4516.17,4516.17,4516.17,4516.17,244
2002/9/19,10:37:00,4517.19,4517.19,4517.19,4517.19,158
2002/9/19,10:38:00,4518.70,4518.70,4518.70,4518.70,174
2002/9/19,10:39:00,4517.94,4517.94,4517.94,4517.94,122
2002/9/19,10:40:00,4519.44,4519.44,4519.44,4519.44,196
2002/9/19,10:41:00,4519.82,4519.82,4519.82,4519.82,121
2002/9/19,10:42:00,4520.62,4520.62,4520.62,4520.62,154
2002/9/19,10:43:00,4520.43,4520.43,4520.43,4520.43,104
2002/9/19,10:44:00,4521.07,4521.07,4521.07,4521.07,144
2002/9/19,10:45:00,4519.66,4519.66,4519.66,4519.66,117
2002/9/19,10:46:00,4518.58,4518.58,4518.58,4518.58,128
2002/9/19,10:47:00,4518.31,4518.31,4518.31,4518.31,106
2002/9/19,10:48:00,4519.18,4519.18,4519.18,4519.18,115
2002/9/19,10:49:00,4517.21,4517.21,4517.21,4517.21,72
2002/9/19,10:50:00,4518.44,4518.44,4518.44,4518.44,165
2002/9/19,10:51:00,4518.39,4518.39,4518.39,4518.39,85
2002/9/19,10:52:00,4518.91,4518.91,4518.91,4518.91,109
2002/9/19,10:53:00,4518.92,4518.92,4518.92,4518.92,105
2002/9/19,10:54:00,4520.73,4520.73,4520.73,4520.73,118
2002/9/19,10:55:00,4520.53,4520.53,4520.53,4520.53,86
2002/9/19,10:56:00,4522.05,4522.05,4522.05,4522.05,123
2002/9/19,10:57:00,4523.91,4523.91,4523.91,4523.91,97
2002/9/19,10:58:00,4522.35,4522.35,4522.35,4522.35,98
2002/9/19,10:59:00,4524.81,4524.81,4524.81,4524.81,128
2002/9/19,11:00:00,4527.94,4527.94,4527.94,4527.94,163
2002/9/19,11:01:00,4527.85,4527.85,4527.85,4527.85,126
2002/9/19,11:02:00,4531.96,4531.96,4531.96,4531.96,212
2002/9/19,11:03:00,4532.10,4532.10,4532.10,4532.10,160
2002/9/19,11:04:00,4536.22,4536.22,4536.22,4536.22,276
2002/9/19,11:05:00,4538.98,4538.98,4538.98,4538.98,306
2002/9/19,11:06:00,4540.20,4540.20,4540.20,4540.20,400
2002/9/19,11:07:00,4542.84,4542.84,4542.84,4542.84,281
2002/9/19,11:08:00,4542.63,4542.63,4542.63,4542.63,409
2002/9/19,11:09:00,4541.32,4541.32,4541.32,4541.32,229
2002/9/19,11:10:00,4541.07,4541.07,4541.07,4541.07,330
2002/9/19,11:11:00,4536.09,4536.09,4536.09,4536.09,213
2002/9/19,11:12:00,4537.38,4537.38,4537.38,4537.38,226
2002/9/19,11:13:00,4538.07,4538.07,4538.07,4538.07,130
2002/9/19,11:14:00,4535.76,4535.76,4535.76,4535.76,189
2002/9/19,11:15:00,4534.27,4534.27,4534.27,4534.27,111
2002/9/19,11:16:00,4535.05,4535.05,4535.05,4535.05,140
2002/9/19,11:17:00,4532.88,4532.88,4532.88,4532.88,100
2002/9/19,11:18:00,4534.39,4534.39,4534.39,4534.39,116
2002/9/19,11:19:00,4530.59,4530.59,4530.59,4530.59,79
2002/9/19,11:20:00,4530.99,4530.99,4530.99,4530.99,122
2002/9/19,11:21:00,4531.70,4531.70,4531.70,4531.70,105
2002/9/19,11:22:00,4530.54,4530.54,4530.54,4530.54,117
2002/9/19,11:23:00,4530.30,4530.30,4530.30,4530.30,65
2002/9/19,11:24:00,4532.29,4532.29,4532.29,4532.29,96
2002/9/19,11:25:00,4531.13,4531.13,4531.13,4531.13,67
2002/9/19,11:26:00,4532.29,4532.29,4532.29,4532.29,121
2002/9/19,11:27:00,4533.41,4533.41,4533.41,4533.41,69
2002/9/19,11:28:00,4532.11,4532.11,4532.11,4532.11,111
2002/9/19,11:29:00,4536.37,4536.37,4536.37,4536.37,92
2002/9/19,11:30:00,4534.85,4534.85,4534.85,4534.85,115
2002/9/19,11:31:00,4533.86,4533.86,4533.86,4533.86,73
2002/9/19,11:32:00,4535.19,4535.19,4535.19,4535.19,118
2002/9/19,11:33:00,4536.69,4536.69,4536.69,4536.69,124
2002/9/19,11:34:00,4537.59,4537.59,4537.59,4537.59,131
2002/9/19,11:35:00,4536.89,4536.89,4536.89,4536.89,109
2002/9/19,11:36:00,4537.60,4537.60,4537.60,4537.60,122
2002/9/19,11:37:00,4537.40,4537.40,4537.40,4537.40,99
2002/9/19,11:38:00,4537.95,4537.95,4537.95,4537.95,133
2002/9/19,11:39:00,4536.88,4536.88,4536.88,4536.88,118
2002/9/19,11:40:00,4535.94,4535.94,4535.94,4535.94,150
2002/9/19,11:41:00,4535.26,4535.26,4535.26,4535.26,79
2002/9/19,11:42:00,4535.02,4535.02,4535.02,4535.02,132
2002/9/19,11:43:00,4531.37,4531.37,4531.37,4531.37,92
2002/9/19,11:44:00,4530.59,4530.59,4530.59,4530.59,124
2002/9/19,11:45:00,4531.23,4531.23,4531.23,4531.23,97
2002/9/19,11:46:00,4527.55,4527.55,4527.55,4527.55,166
2002/9/19,11:47:00,4525.54,4525.54,4525.54,4525.54,138
2002/9/19,11:48:00,4527.00,4527.00,4527.00,4527.00,160
2002/9/19,11:49:00,4526.10,4526.10,4526.10,4526.10,94
2002/9/19,11:50:00,4523.99,4523.99,4523.99,4523.99,150
2002/9/19,11:51:00,4523.33,4523.33,4523.33,4523.33,79
2002/9/19,11:52:00,4522.19,4522.19,4522.19,4522.19,112
2002/9/19,11:53:00,4520.14,4520.14,4520.14,4520.14,101
2002/9/19,11:54:00,4519.79,4519.79,4519.79,4519.79,139
2002/9/19,11:55:00,4518.15,4518.15,4518.15,4518.15,117
2002/9/19,11:56:00,4515.85,4515.85,4515.85,4515.85,176
2002/9/19,11:57:00,4515.48,4515.48,4515.48,4515.48,175
2002/9/19,11:58:00,4512.92,4512.92,4512.92,4512.92,242
2002/9/19,11:59:00,4513.56,4513.56,4513.56,4513.56,171
2002/9/19,12:00:00,4511.42,4511.42,4511.42,4511.42,153
2002/9/19,12:01:00,4513.28,4513.28,4513.28,4513.28,124
2002/9/19,12:02:00,4514.41,4514.41,4514.41,4514.41,144
2002/9/19,12:03:00,4513.21,4513.21,4513.21,4513.21,110
2002/9/19,12:04:00,4516.26,4516.26,4516.26,4516.26,98
2002/9/19,12:05:00,4516.97,4516.97,4516.97,4516.97,71
2002/9/19,12:06:00,4518.57,4518.57,4518.57,4518.57,94
2002/9/19,12:07:00,4518.69,4518.69,4518.69,4518.69,93
2002/9/19,12:08:00,4519.15,4519.15,4519.15,4519.15,77
2002/9/19,12:09:00,4516.31,4516.31,4516.31,4516.31,66
2002/9/19,12:10:00,4517.11,4517.11,4517.11,4517.11,85
2002/9/19,12:11:00,4515.87,4515.87,4515.87,4515.87,69
2002/9/19,12:12:00,4515.19,4515.19,4515.19,4515.19,91
2002/9/19,12:13:00,4514.40,4514.40,4514.40,4514.40,56
2002/9/19,12:14:00,4514.30,4514.30,4514.30,4514.30,95
2002/9/19,12:15:00,4513.88,4513.88,4513.88,4513.88,73
2002/9/19,12:16:00,4514.59,4514.59,4514.59,4514.59,94
2002/9/19,12:17:00,4513.42,4513.42,4513.42,4513.42,83
2002/9/19,12:18:00,4512.32,4512.32,4512.32,4512.32,84
2002/9/19,12:19:00,4511.23,4511.23,4511.23,4511.23,63
2002/9/19,12:20:00,4507.09,4507.09,4507.09,4507.09,130
2002/9/19,12:21:00,4506.75,4506.75,4506.75,4506.75,105
2002/9/19,12:22:00,4504.88,4504.88,4504.88,4504.88,141
2002/9/19,12:23:00,4503.63,4503.63,4503.63,4503.63,164
2002/9/19,12:24:00,4503.25,4503.25,4503.25,4503.25,172
2002/9/19,12:25:00,4503.13,4503.13,4503.13,4503.13,180
2002/9/19,12:26:00,4501.71,4501.71,4501.71,4501.71,185
2002/9/19,12:27:00,4501.07,4501.07,4501.07,4501.07,174
2002/9/19,12:28:00,4502.88,4502.88,4502.88,4502.88,170
2002/9/19,12:29:00,4503.80,4503.80,4503.80,4503.80,93
2002/9/19,12:30:00,4506.05,4506.05,4506.05,4506.05,135
2002/9/19,12:31:00,4508.71,4508.71,4508.71,4508.71,102
2002/9/19,12:32:00,4510.84,4510.84,4510.84,4510.84,119
2002/9/19,12:33:00,4511.88,4511.88,4511.88,4511.88,93
2002/9/19,12:34:00,4511.97,4511.97,4511.97,4511.97,113
2002/9/19,12:35:00,4513.36,4513.36,4513.36,4513.36,80
2002/9/19,12:36:00,4514.56,4514.56,4514.56,4514.56,110
2002/9/19,12:37:00,4510.94,4510.94,4510.94,4510.94,83
2002/9/19,12:38:00,4512.40,4512.40,4512.40,4512.40,103
2002/9/19,12:39:00,4510.86,4510.86,4510.86,4510.86,76
2002/9/19,12:40:00,4511.53,4511.53,4511.53,4511.53,121
2002/9/19,12:41:00,4512.71,4512.71,4512.71,4512.71,103
2002/9/19,12:42:00,4514.26,4514.26,4514.26,4514.26,103
2002/9/19,12:43:00,4516.84,4516.84,4516.84,4516.84,103
2002/9/19,12:44:00,4519.83,4519.83,4519.83,4519.83,132
2002/9/19,12:45:00,4521.04,4521.04,4521.04,4521.04,122
2002/9/19,12:46:00,4522.71,4522.71,4522.71,4522.71,210
2002/9/19,12:47:00,4524.11,4524.11,4524.11,4524.11,141
2002/9/19,12:48:00,4526.43,4526.43,4526.43,4526.43,195
2002/9/19,12:49:00,4525.52,4525.52,4525.52,4525.52,163
2002/9/19,12:50:00,4525.58,4525.58,4525.58,4525.58,161
2002/9/19,12:51:00,4525.43,4525.43,4525.43,4525.43,99
2002/9/19,12:52:00,4521.93,4521.93,4521.93,4521.93,143
2002/9/19,12:53:00,4521.31,4521.31,4521.31,4521.31,121
2002/9/19,12:54:00,4520.75,4520.75,4520.75,4520.75,125
2002/9/19,12:55:00,4517.24,4517.24,4517.24,4517.24,138
2002/9/19,12:56:00,4515.89,4515.89,4515.89,4515.89,110
2002/9/19,12:57:00,4515.37,4515.37,4515.37,4515.37,79
2002/9/19,12:58:00,4514.05,4514.05,4514.05,4514.05,145
2002/9/19,12:59:00,4512.28,4512.28,4512.28,4512.28,73
2002/9/19,13:00:00,4510.69,4510.69,4510.69,4510.69,121
2002/9/19,13:01:00,4508.76,4508.76,4508.76,4508.76,86
2002/9/19,13:02:00,4509.55,4509.55,4509.55,4509.55,126
2002/9/19,13:03:00,4507.19,4507.19,4507.19,4507.19,108
2002/9/19,13:04:00,4506.51,4506.51,4506.51,4506.51,149
2002/9/19,13:05:00,4504.62,4504.62,4504.62,4504.62,137
2002/9/19,13:06:00,4504.31,4504.31,4504.31,4504.31,151
2002/9/19,13:07:00,4503.81,4503.81,4503.81,4503.81,122
2002/9/19,13:08:00,4505.50,4505.50,4505.50,4505.50,159
2002/9/19,13:09:00,4504.24,4504.24,4504.24,4504.24,123
2002/9/19,13:10:00,4504.93,4504.93,4504.93,4504.93,211
2002/9/19,13:11:00,4504.26,4504.26,4504.26,4504.26,143
2002/9/19,13:12:00,4506.11,4506.11,4506.11,4506.11,238
2002/9/19,13:13:00,4504.89,4504.89,4504.89,4504.89,141
2002/9/19,13:14:00,4507.06,4507.06,4507.06,4507.06,216
2002/9/19,13:15:00,4504.83,4504.83,4504.83,4504.83,178
2002/9/19,13:16:00,4504.80,4504.80,4504.80,4504.80,285
2002/9/19,13:17:00,4503.96,4503.96,4503.96,4503.96,151
2002/9/19,13:18:00,4505.33,4505.33,4505.33,4505.33,224
2002/9/19,13:19:00,4505.69,4505.69,4505.69,4505.69,187
2002/9/19,13:20:00,4503.90,4503.90,4503.90,4503.90,263
2002/9/19,13:21:00,4502.36,4502.36,4502.36,4502.36,218
2002/9/19,13:22:00,4500.50,4500.50,4500.50,4500.50,334
2002/9/19,13:23:00,4493.78,4493.78,4493.78,4493.78,282
2002/9/19,13:24:00,4490.87,4490.87,4490.87,4490.87,499
2002/9/19,13:25:00,4490.84,4490.84,4490.84,4490.84,465
2002/9/19,13:26:00,4490.84,4490.84,4490.84,4490.84,636
2002/9/19,13:27:00,4490.84,4490.84,4490.84,4490.84,0
2002/9/19,13:28:00,4490.84,4490.84,4490.84,4490.84,0
2002/9/19,13:29:00,4490.84,4490.84,4490.84,4490.84,0
2002/9/19,13:30:00,4491.31,4491.31,4491.31,4491.31,2716
2002/9/20,09:00:00,4491.31,4491.31,4491.31,4491.31,0
2002/9/20,09:01:00,4420.43,4420.43,4420.43,4420.43,0
2002/9/20,09:02:00,4414.81,4414.81,4414.81,4414.81,1189
2002/9/20,09:03:00,4410.42,4410.42,4410.42,4410.42,339
2002/9/20,09:04:00,4408.48,4408.48,4408.48,4408.48,532
2002/9/20,09:05:00,4404.87,4404.87,4404.87,4404.87,402
2002/9/20,09:06:00,4403.90,4403.90,4403.90,4403.90,552
2002/9/20,09:07:00,4402.59,4402.59,4402.59,4402.59,385
2002/9/20,09:08:00,4403.53,4403.53,4403.53,4403.53,480
2002/9/20,09:09:00,4397.00,4397.00,4397.00,4397.00,351
2002/9/20,09:10:00,4394.67,4394.67,4394.67,4394.67,495
2002/9/20,09:11:00,4387.23,4387.23,4387.23,4387.23,359
2002/9/20,09:12:00,4384.62,4384.62,4384.62,4384.62,487
2002/9/20,09:13:00,4377.36,4377.36,4377.36,4377.36,304
2002/9/20,09:14:00,4375.16,4375.16,4375.16,4375.16,549
2002/9/20,09:15:00,4371.81,4371.81,4371.81,4371.81,363
2002/9/20,09:16:00,4369.51,4369.51,4369.51,4369.51,515
2002/9/20,09:17:00,4377.12,4377.12,4377.12,4377.12,428
2002/9/20,09:18:00,4378.89,4378.89,4378.89,4378.89,432
2002/9/20,09:19:00,4384.21,4384.21,4384.21,4384.21,366
2002/9/20,09:20:00,4388.56,4388.56,4388.56,4388.56,459
2002/9/20,09:21:00,4394.43,4394.43,4394.43,4394.43,311
2002/9/20,09:22:00,4396.31,4396.31,4396.31,4396.31,380
2002/9/20,09:23:00,4404.20,4404.20,4404.20,4404.20,376
2002/9/20,09:24:00,4404.84,4404.84,4404.84,4404.84,362
2002/9/20,09:25:00,4405.14,4405.14,4405.14,4405.14,272
2002/9/20,09:26:00,4407.17,4407.17,4407.17,4407.17,372
2002/9/20,09:27:00,4408.04,4408.04,4408.04,4408.04,228
2002/9/20,09:28:00,4408.12,4408.12,4408.12,4408.12,242
2002/9/20,09:29:00,4411.83,4411.83,4411.83,4411.83,161
2002/9/20,09:30:00,4408.97,4408.97,4408.97,4408.97,204
2002/9/20,09:31:00,4408.42,4408.42,4408.42,4408.42,180
2002/9/20,09:32:00,4406.51,4406.51,4406.51,4406.51,177
2002/9/20,09:33:00,4406.33,4406.33,4406.33,4406.33,137
2002/9/20,09:34:00,4406.02,4406.02,4406.02,4406.02,190
2002/9/20,09:35:00,4404.38,4404.38,4404.38,4404.38,137
2002/9/20,09:36:00,4404.27,4404.27,4404.27,4404.27,238
2002/9/20,09:37:00,4404.58,4404.58,4404.58,4404.58,177
2002/9/20,09:38:00,4404.65,4404.65,4404.65,4404.65,160
2002/9/20,09:39:00,4405.70,4405.70,4405.70,4405.70,115
2002/9/20,09:40:00,4409.32,4409.32,4409.32,4409.32,158
2002/9/20,09:41:00,4406.94,4406.94,4406.94,4406.94,124
2002/9/20,09:42:00,4409.08,4409.08,4409.08,4409.08,166
2002/9/20,09:43:00,4412.90,4412.90,4412.90,4412.90,138
2002/9/20,09:44:00,4414.85,4414.85,4414.85,4414.85,171
2002/9/20,09:45:00,4415.95,4415.95,4415.95,4415.95,121
2002/9/20,09:46:00,4417.77,4417.77,4417.77,4417.77,210
2002/9/20,09:47:00,4422.48,4422.48,4422.48,4422.48,178
2002/9/20,09:48:00,4423.64,4423.64,4423.64,4423.64,263
2002/9/20,09:49:00,4427.45,4427.45,4427.45,4427.45,207
2002/9/20,09:50:00,4428.85,4428.85,4428.85,4428.85,311
2002/9/20,09:51:00,4429.90,4429.90,4429.90,4429.90,235
2002/9/20,09:52:00,4430.57,4430.57,4430.57,4430.57,269
2002/9/20,09:53:00,4430.52,4430.52,4430.52,4430.52,178
2002/9/20,09:54:00,4428.81,4428.81,4428.81,4428.81,215
2002/9/20,09:55:00,4424.25,4424.25,4424.25,4424.25,167
2002/9/20,09:56:00,4425.65,4425.65,4425.65,4425.65,188
2002/9/20,09:57:00,4425.53,4425.53,4425.53,4425.53,170
2002/9/20,09:58:00,4423.58,4423.58,4423.58,4423.58,199
2002/9/20,09:59:00,4423.85,4423.85,4423.85,4423.85,114
2002/9/20,10:00:00,4423.77,4423.77,4423.77,4423.77,171
2002/9/20,10:01:00,4421.87,4421.87,4421.87,4421.87,121
2002/9/20,10:02:00,4421.89,4421.89,4421.89,4421.89,157
2002/9/20,10:03:00,4422.09,4422.09,4422.09,4422.09,97
2002/9/20,10:04:00,4420.78,4420.78,4420.78,4420.78,144
2002/9/20,10:05:00,4420.28,4420.28,4420.28,4420.28,104
2002/9/20,10:06:00,4419.48,4419.48,4419.48,4419.48,125
2002/9/20,10:07:00,4418.31,4418.31,4418.31,4418.31,90
2002/9/20,10:08:00,4416.48,4416.48,4416.48,4416.48,128
2002/9/20,10:09:00,4415.14,4415.14,4415.14,4415.14,110
2002/9/20,10:10:00,4415.00,4415.00,4415.00,4415.00,163
2002/9/20,10:11:00,4412.03,4412.03,4412.03,4412.03,103
2002/9/20,10:12:00,4412.65,4412.65,4412.65,4412.65,146
2002/9/20,10:13:00,4410.03,4410.03,4410.03,4410.03,100
2002/9/20,10:14:00,4408.85,4408.85,4408.85,4408.85,163
2002/9/20,10:15:00,4407.97,4407.97,4407.97,4407.97,99
2002/9/20,10:16:00,4407.03,4407.03,4407.03,4407.03,166
2002/9/20,10:17:00,4406.40,4406.40,4406.40,4406.40,120
2002/9/20,10:18:00,4405.51,4405.51,4405.51,4405.51,168
2002/9/20,10:19:00,4404.28,4404.28,4404.28,4404.28,118
2002/9/20,10:20:00,4403.54,4403.54,4403.54,4403.54,162
2002/9/20,10:21:00,4402.86,4402.86,4402.86,4402.86,145
2002/9/20,10:22:00,4403.13,4403.13,4403.13,4403.13,182
2002/9/20,10:23:00,4403.69,4403.69,4403.69,4403.69,182
2002/9/20,10:24:00,4402.98,4402.98,4402.98,4402.98,198
2002/9/20,10:25:00,4401.04,4401.04,4401.04,4401.04,137
2002/9/20,10:26:00,4401.68,4401.68,4401.68,4401.68,150
2002/9/20,10:27:00,4402.19,4402.19,4402.19,4402.19,97
2002/9/20,10:28:00,4402.47,4402.47,4402.47,4402.47,160
2002/9/20,10:29:00,4404.82,4404.82,4404.82,4404.82,99
2002/9/20,10:30:00,4405.50,4405.50,4405.50,4405.50,104
2002/9/20,10:31:00,4405.04,4405.04,4405.04,4405.04,77
2002/9/20,10:32:00,4406.22,4406.22,4406.22,4406.22,104
2002/9/20,10:33:00,4407.21,4407.21,4407.21,4407.21,144
2002/9/20,10:34:00,4408.44,4408.44,4408.44,4408.44,115
2002/9/20,10:35:00,4407.34,4407.34,4407.34,4407.34,106
2002/9/20,10:36:00,4409.60,4409.60,4409.60,4409.60,122
2002/9/20,10:37:00,4410.05,4410.05,4410.05,4410.05,80
2002/9/20,10:38:00,4409.51,4409.51,4409.51,4409.51,78
2002/9/20,10:39:00,4408.98,4408.98,4408.98,4408.98,59
2002/9/20,10:40:00,4408.55,4408.55,4408.55,4408.55,96
2002/9/20,10:41:00,4406.58,4406.58,4406.58,4406.58,66
2002/9/20,10:42:00,4405.94,4405.94,4405.94,4405.94,92
2002/9/20,10:43:00,4404.43,4404.43,4404.43,4404.43,86
2002/9/20,10:44:00,4401.64,4401.64,4401.64,4401.64,137
2002/9/20,10:45:00,4401.93,4401.93,4401.93,4401.93,150
2002/9/20,10:46:00,4400.28,4400.28,4400.28,4400.28,149
2002/9/20,10:47:00,4399.87,4399.87,4399.87,4399.87,112
2002/9/20,10:48:00,4397.93,4397.93,4397.93,4397.93,138
2002/9/20,10:49:00,4396.75,4396.75,4396.75,4396.75,236
2002/9/20,10:50:00,4395.39,4395.39,4395.39,4395.39,271
2002/9/20,10:51:00,4394.86,4394.86,4394.86,4394.86,133
2002/9/20,10:52:00,4392.04,4392.04,4392.04,4392.04,187
2002/9/20,10:53:00,4393.08,4393.08,4393.08,4393.08,125
2002/9/20,10:54:00,4393.26,4393.26,4393.26,4393.26,192
2002/9/20,10:55:00,4392.04,4392.04,4392.04,4392.04,133
2002/9/20,10:56:00,4390.80,4390.80,4390.80,4390.80,142
2002/9/20,10:57:00,4390.95,4390.95,4390.95,4390.95,117
2002/9/20,10:58:00,4390.63,4390.63,4390.63,4390.63,161
2002/9/20,10:59:00,4390.85,4390.85,4390.85,4390.85,135
2002/9/20,11:00:00,4391.80,4391.80,4391.80,4391.80,123
2002/9/20,11:01:00,4391.94,4391.94,4391.94,4391.94,105
2002/9/20,11:02:00,4392.62,4392.62,4392.62,4392.62,102
2002/9/20,11:03:00,4393.72,4393.72,4393.72,4393.72,96
2002/9/20,11:04:00,4394.09,4394.09,4394.09,4394.09,120
2002/9/20,11:05:00,4396.87,4396.87,4396.87,4396.87,88
2002/9/20,11:06:00,4397.06,4397.06,4397.06,4397.06,119
2002/9/20,11:07:00,4398.89,4398.89,4398.89,4398.89,95
2002/9/20,11:08:00,4399.05,4399.05,4399.05,4399.05,110
2002/9/20,11:09:00,4400.56,4400.56,4400.56,4400.56,74
2002/9/20,11:10:00,4399.11,4399.11,4399.11,4399.11,103
2002/9/20,11:11:00,4402.58,4402.58,4402.58,4402.58,73
2002/9/20,11:12:00,4402.39,4402.39,4402.39,4402.39,87
2002/9/20,11:13:00,4403.48,4403.48,4403.48,4403.48,78
2002/9/20,11:14:00,4403.91,4403.91,4403.91,4403.91,106
2002/9/20,11:15:00,4404.28,4404.28,4404.28,4404.28,67
2002/9/20,11:16:00,4404.91,4404.91,4404.91,4404.91,100
2002/9/20,11:17:00,4406.36,4406.36,4406.36,4406.36,75
2002/9/20,11:18:00,4405.89,4405.89,4405.89,4405.89,122
2002/9/20,11:19:00,4406.93,4406.93,4406.93,4406.93,121
2002/9/20,11:20:00,4407.80,4407.80,4407.80,4407.80,104
2002/9/20,11:21:00,4406.54,4406.54,4406.54,4406.54,88
2002/9/20,11:22:00,4405.30,4405.30,4405.30,4405.30,117
2002/9/20,11:23:00,4406.70,4406.70,4406.70,4406.70,78
2002/9/20,11:24:00,4407.23,4407.23,4407.23,4407.23,108
2002/9/20,11:25:00,4406.45,4406.45,4406.45,4406.45,83
2002/9/20,11:26:00,4407.09,4407.09,4407.09,4407.09,97
2002/9/20,11:27:00,4404.39,4404.39,4404.39,4404.39,65
2002/9/20,11:28:00,4404.15,4404.15,4404.15,4404.15,82
2002/9/20,11:29:00,4406.66,4406.66,4406.66,4406.66,103
2002/9/20,11:30:00,4408.13,4408.13,4408.13,4408.13,92
2002/9/20,11:31:00,4406.22,4406.22,4406.22,4406.22,70
2002/9/20,11:32:00,4405.96,4405.96,4405.96,4405.96,84
2002/9/20,11:33:00,4406.58,4406.58,4406.58,4406.58,51
2002/9/20,11:34:00,4405.66,4405.66,4405.66,4405.66,74
2002/9/20,11:35:00,4407.54,4407.54,4407.54,4407.54,66
2002/9/20,11:36:00,4406.90,4406.90,4406.90,4406.90,63
2002/9/20,11:37:00,4408.26,4408.26,4408.26,4408.26,74
2002/9/20,11:38:00,4405.57,4405.57,4405.57,4405.57,77
2002/9/20,11:39:00,4407.42,4407.42,4407.42,4407.42,70
2002/9/20,11:40:00,4407.35,4407.35,4407.35,4407.35,68
2002/9/20,11:41:00,4407.20,4407.20,4407.20,4407.20,75
2002/9/20,11:42:00,4406.57,4406.57,4406.57,4406.57,84
2002/9/20,11:43:00,4408.39,4408.39,4408.39,4408.39,62
2002/9/20,11:44:00,4406.87,4406.87,4406.87,4406.87,100
2002/9/20,11:45:00,4407.61,4407.61,4407.61,4407.61,87
2002/9/20,11:46:00,4405.93,4405.93,4405.93,4405.93,71
2002/9/20,11:47:00,4407.86,4407.86,4407.86,4407.86,70
2002/9/20,11:48:00,4407.75,4407.75,4407.75,4407.75,118
2002/9/20,11:49:00,4407.38,4407.38,4407.38,4407.38,68
2002/9/20,11:50:00,4408.07,4408.07,4408.07,4408.07,119
2002/9/20,11:51:00,4408.69,4408.69,4408.69,4408.69,75
2002/9/20,11:52:00,4410.06,4410.06,4410.06,4410.06,106
2002/9/20,11:53:00,4409.41,4409.41,4409.41,4409.41,81
2002/9/20,11:54:00,4410.44,4410.44,4410.44,4410.44,100
2002/9/20,11:55:00,4412.48,4412.48,4412.48,4412.48,64
2002/9/20,11:56:00,4412.56,4412.56,4412.56,4412.56,146
2002/9/20,11:57:00,4415.97,4415.97,4415.97,4415.97,122
2002/9/20,11:58:00,4416.08,4416.08,4416.08,4416.08,151
2002/9/20,11:59:00,4420.14,4420.14,4420.14,4420.14,136
2002/9/20,12:00:00,4422.26,4422.26,4422.26,4422.26,160
2002/9/20,12:01:00,4421.78,4421.78,4421.78,4421.78,102
2002/9/20,12:02:00,4423.39,4423.39,4423.39,4423.39,211
2002/9/20,12:03:00,4423.62,4423.62,4423.62,4423.62,113
2002/9/20,12:04:00,4424.48,4424.48,4424.48,4424.48,160
2002/9/20,12:05:00,4425.89,4425.89,4425.89,4425.89,117
2002/9/20,12:06:00,4425.23,4425.23,4425.23,4425.23,205
2002/9/20,12:07:00,4424.16,4424.16,4424.16,4424.16,159
2002/9/20,12:08:00,4424.53,4424.53,4424.53,4424.53,149
2002/9/20,12:09:00,4424.29,4424.29,4424.29,4424.29,135
2002/9/20,12:10:00,4423.41,4423.41,4423.41,4423.41,138
2002/9/20,12:11:00,4421.95,4421.95,4421.95,4421.95,94
2002/9/20,12:12:00,4422.01,4422.01,4422.01,4422.01,122
2002/9/20,12:13:00,4420.85,4420.85,4420.85,4420.85,77
2002/9/20,12:14:00,4420.21,4420.21,4420.21,4420.21,136
2002/9/20,12:15:00,4419.35,4419.35,4419.35,4419.35,76
2002/9/20,12:16:00,4418.12,4418.12,4418.12,4418.12,105
2002/9/20,12:17:00,4419.65,4419.65,4419.65,4419.65,88
2002/9/20,12:18:00,4417.95,4417.95,4417.95,4417.95,90
2002/9/20,12:19:00,4417.44,4417.44,4417.44,4417.44,87
2002/9/20,12:20:00,4417.89,4417.89,4417.89,4417.89,115
2002/9/20,12:21:00,4415.02,4415.02,4415.02,4415.02,88
2002/9/20,12:22:00,4415.60,4415.60,4415.60,4415.60,111
2002/9/20,12:23:00,4414.32,4414.32,4414.32,4414.32,102
2002/9/20,12:24:00,4413.82,4413.82,4413.82,4413.82,126
2002/9/20,12:25:00,4411.76,4411.76,4411.76,4411.76,66
2002/9/20,12:26:00,4413.03,4413.03,4413.03,4413.03,150
2002/9/20,12:27:00,4409.75,4409.75,4409.75,4409.75,70
2002/9/20,12:28:00,4410.10,4410.10,4410.10,4410.10,131
2002/9/20,12:29:00,4408.93,4408.93,4408.93,4408.93,83
2002/9/20,12:30:00,4408.65,4408.65,4408.65,4408.65,126
2002/9/20,12:31:00,4409.53,4409.53,4409.53,4409.53,76
2002/9/20,12:32:00,4410.59,4410.59,4410.59,4410.59,97
2002/9/20,12:33:00,4410.09,4410.09,4410.09,4410.09,83
2002/9/20,12:34:00,4411.52,4411.52,4411.52,4411.52,93
2002/9/20,12:35:00,4411.71,4411.71,4411.71,4411.71,71
2002/9/20,12:36:00,4412.89,4412.89,4412.89,4412.89,78
2002/9/20,12:37:00,4415.52,4415.52,4415.52,4415.52,128
2002/9/20,12:38:00,4417.27,4417.27,4417.27,4417.27,157
2002/9/20,12:39:00,4417.72,4417.72,4417.72,4417.72,143
2002/9/20,12:40:00,4420.44,4420.44,4420.44,4420.44,147
2002/9/20,12:41:00,4420.84,4420.84,4420.84,4420.84,135
2002/9/20,12:42:00,4419.12,4419.12,4419.12,4419.12,166
2002/9/20,12:43:00,4418.73,4418.73,4418.73,4418.73,117
2002/9/20,12:44:00,4419.94,4419.94,4419.94,4419.94,139
2002/9/20,12:45:00,4419.16,4419.16,4419.16,4419.16,107
2002/9/20,12:46:00,4418.44,4418.44,4418.44,4418.44,117
2002/9/20,12:47:00,4417.27,4417.27,4417.27,4417.27,148
2002/9/20,12:48:00,4418.67,4418.67,4418.67,4418.67,100
2002/9/20,12:49:00,4417.43,4417.43,4417.43,4417.43,86
2002/9/20,12:50:00,4418.15,4418.15,4418.15,4418.15,123
2002/9/20,12:51:00,4418.20,4418.20,4418.20,4418.20,107
2002/9/20,12:52:00,4418.05,4418.05,4418.05,4418.05,118
2002/9/20,12:53:00,4418.03,4418.03,4418.03,4418.03,86
2002/9/20,12:54:00,4419.16,4419.16,4419.16,4419.16,105
2002/9/20,12:55:00,4418.47,4418.47,4418.47,4418.47,92
2002/9/20,12:56:00,4420.52,4420.52,4420.52,4420.52,111
2002/9/20,12:57:00,4421.78,4421.78,4421.78,4421.78,103
2002/9/20,12:58:00,4423.70,4423.70,4423.70,4423.70,137
2002/9/20,12:59:00,4427.51,4427.51,4427.51,4427.51,157
2002/9/20,13:00:00,4430.21,4430.21,4430.21,4430.21,170
2002/9/20,13:01:00,4430.69,4430.69,4430.69,4430.69,168
2002/9/20,13:02:00,4430.16,4430.16,4430.16,4430.16,196
2002/9/20,13:03:00,4432.39,4432.39,4432.39,4432.39,156
2002/9/20,13:04:00,4432.18,4432.18,4432.18,4432.18,197
2002/9/20,13:05:00,4434.09,4434.09,4434.09,4434.09,148
2002/9/20,13:06:00,4434.48,4434.48,4434.48,4434.48,250
2002/9/20,13:07:00,4434.66,4434.66,4434.66,4434.66,133
2002/9/20,13:08:00,4436.02,4436.02,4436.02,4436.02,176
2002/9/20,13:09:00,4434.61,4434.61,4434.61,4434.61,198
2002/9/20,13:10:00,4436.09,4436.09,4436.09,4436.09,205
2002/9/20,13:11:00,4436.50,4436.50,4436.50,4436.50,183
2002/9/20,13:12:00,4438.44,4438.44,4438.44,4438.44,252
2002/9/20,13:13:00,4436.07,4436.07,4436.07,4436.07,131
2002/9/20,13:14:00,4436.21,4436.21,4436.21,4436.21,228
2002/9/20,13:15:00,4435.56,4435.56,4435.56,4435.56,157
2002/9/20,13:16:00,4430.15,4430.15,4430.15,4430.15,251
2002/9/20,13:17:00,4429.89,4429.89,4429.89,4429.89,181
2002/9/20,13:18:00,4427.60,4427.60,4427.60,4427.60,293
2002/9/20,13:19:00,4425.92,4425.92,4425.92,4425.92,198
2002/9/20,13:20:00,4425.10,4425.10,4425.10,4425.10,296
2002/9/20,13:21:00,4424.04,4424.04,4424.04,4424.04,226
2002/9/20,13:22:00,4421.90,4421.90,4421.90,4421.90,285
2002/9/20,13:23:00,4423.64,4423.64,4423.64,4423.64,259
2002/9/20,13:24:00,4423.27,4423.27,4423.27,4423.27,383
2002/9/20,13:25:00,4426.19,4426.19,4426.19,4426.19,332
2002/9/20,13:26:00,4426.19,4426.19,4426.19,4426.19,563
2002/9/20,13:27:00,4426.19,4426.19,4426.19,4426.19,0
2002/9/20,13:28:00,4426.19,4426.19,4426.19,4426.19,0
2002/9/20,13:29:00,4426.19,4426.19,4426.19,4426.19,0
2002/9/20,13:30:00,4429.25,4429.25,4429.25,4429.25,2145
2002/9/23,09:00:00,4429.25,4429.25,4429.25,4429.25,0
2002/9/23,09:01:00,4424.16,4424.16,4424.16,4424.16,0
2002/9/23,09:02:00,4422.56,4422.56,4422.56,4422.56,845
2002/9/23,09:03:00,4423.00,4423.00,4423.00,4423.00,301
2002/9/23,09:04:00,4425.49,4425.49,4425.49,4425.49,301
2002/9/23,09:05:00,4424.21,4424.21,4424.21,4424.21,255
2002/9/23,09:06:00,4424.55,4424.55,4424.55,4424.55,288
2002/9/23,09:07:00,4424.46,4424.46,4424.46,4424.46,239
2002/9/23,09:08:00,4424.77,4424.77,4424.77,4424.77,310
2002/9/23,09:09:00,4425.41,4425.41,4425.41,4425.41,238
2002/9/23,09:10:00,4427.61,4427.61,4427.61,4427.61,313
2002/9/23,09:11:00,4428.92,4428.92,4428.92,4428.92,216
2002/9/23,09:12:00,4430.55,4430.55,4430.55,4430.55,343
2002/9/23,09:13:00,4432.88,4432.88,4432.88,4432.88,290
2002/9/23,09:14:00,4435.17,4435.17,4435.17,4435.17,326
2002/9/23,09:15:00,4439.75,4439.75,4439.75,4439.75,226
2002/9/23,09:16:00,4442.13,4442.13,4442.13,4442.13,364
2002/9/23,09:17:00,4443.45,4443.45,4443.45,4443.45,262
2002/9/23,09:18:00,4447.71,4447.71,4447.71,4447.71,352
2002/9/23,09:19:00,4448.75,4448.75,4448.75,4448.75,332
2002/9/23,09:20:00,4450.08,4450.08,4450.08,4450.08,309
2002/9/23,09:21:00,4449.30,4449.30,4449.30,4449.30,242
2002/9/23,09:22:00,4449.95,4449.95,4449.95,4449.95,325
2002/9/23,09:23:00,4446.70,4446.70,4446.70,4446.70,233
2002/9/23,09:24:00,4446.02,4446.02,4446.02,4446.02,304
2002/9/23,09:25:00,4440.07,4440.07,4440.07,4440.07,232
2002/9/23,09:26:00,4438.54,4438.54,4438.54,4438.54,281
2002/9/23,09:27:00,4433.89,4433.89,4433.89,4433.89,230
2002/9/23,09:28:00,4430.64,4430.64,4430.64,4430.64,326
2002/9/23,09:29:00,4423.65,4423.65,4423.65,4423.65,257
2002/9/23,09:30:00,4420.46,4420.46,4420.46,4420.46,312
2002/9/23,09:31:00,4419.10,4419.10,4419.10,4419.10,207
2002/9/23,09:32:00,4415.09,4415.09,4415.09,4415.09,282
2002/9/23,09:33:00,4409.87,4409.87,4409.87,4409.87,240
2002/9/23,09:34:00,4408.64,4408.64,4408.64,4408.64,276
2002/9/23,09:35:00,4405.43,4405.43,4405.43,4405.43,250
2002/9/23,09:36:00,4402.20,4402.20,4402.20,4402.20,272
2002/9/23,09:37:00,4399.53,4399.53,4399.53,4399.53,249
2002/9/23,09:38:00,4397.87,4397.87,4397.87,4397.87,319
2002/9/23,09:39:00,4396.87,4396.87,4396.87,4396.87,260
2002/9/23,09:40:00,4397.47,4397.47,4397.47,4397.47,293
2002/9/23,09:41:00,4397.03,4397.03,4397.03,4397.03,235
2002/9/23,09:42:00,4396.38,4396.38,4396.38,4396.38,271
2002/9/23,09:43:00,4398.40,4398.40,4398.40,4398.40,247
2002/9/23,09:44:00,4398.91,4398.91,4398.91,4398.91,209
2002/9/23,09:45:00,4400.94,4400.94,4400.94,4400.94,149
2002/9/23,09:46:00,4404.34,4404.34,4404.34,4404.34,204
2002/9/23,09:47:00,4407.67,4407.67,4407.67,4407.67,130
2002/9/23,09:48:00,4409.38,4409.38,4409.38,4409.38,177
2002/9/23,09:49:00,4409.56,4409.56,4409.56,4409.56,174
2002/9/23,09:50:00,4411.18,4411.18,4411.18,4411.18,148
2002/9/23,09:51:00,4405.04,4405.04,4405.04,4405.04,122
2002/9/23,09:52:00,4404.01,4404.01,4404.01,4404.01,200
2002/9/23,09:53:00,4401.99,4401.99,4401.99,4401.99,132
2002/9/23,09:54:00,4399.53,4399.53,4399.53,4399.53,138
2002/9/23,09:55:00,4400.47,4400.47,4400.47,4400.47,90
2002/9/23,09:56:00,4399.74,4399.74,4399.74,4399.74,158
2002/9/23,09:57:00,4398.22,4398.22,4398.22,4398.22,86
2002/9/23,09:58:00,4395.89,4395.89,4395.89,4395.89,92
2002/9/23,09:59:00,4394.10,4394.10,4394.10,4394.10,95
2002/9/23,10:00:00,4394.03,4394.03,4394.03,4394.03,127
2002/9/23,10:01:00,4392.90,4392.90,4392.90,4392.90,115
2002/9/23,10:02:00,4392.70,4392.70,4392.70,4392.70,137
2002/9/23,10:03:00,4390.48,4390.48,4390.48,4390.48,126
2002/9/23,10:04:00,4391.27,4391.27,4391.27,4391.27,129
2002/9/23,10:05:00,4389.80,4389.80,4389.80,4389.80,136
2002/9/23,10:06:00,4388.49,4388.49,4388.49,4388.49,168
2002/9/23,10:07:00,4384.40,4384.40,4384.40,4384.40,121
2002/9/23,10:08:00,4383.16,4383.16,4383.16,4383.16,138
2002/9/23,10:09:00,4381.99,4381.99,4381.99,4381.99,206
2002/9/23,10:10:00,4380.77,4380.77,4380.77,4380.77,229
2002/9/23,10:11:00,4374.84,4374.84,4374.84,4374.84,185
2002/9/23,10:12:00,4375.55,4375.55,4375.55,4375.55,263
2002/9/23,10:13:00,4375.30,4375.30,4375.30,4375.30,200
2002/9/23,10:14:00,4375.89,4375.89,4375.89,4375.89,224
2002/9/23,10:15:00,4376.92,4376.92,4376.92,4376.92,158
2002/9/23,10:16:00,4377.87,4377.87,4377.87,4377.87,206
2002/9/23,10:17:00,4380.05,4380.05,4380.05,4380.05,192
2002/9/23,10:18:00,4381.88,4381.88,4381.88,4381.88,234
2002/9/23,10:19:00,4382.57,4382.57,4382.57,4382.57,150
2002/9/23,10:20:00,4384.62,4384.62,4384.62,4384.62,187
2002/9/23,10:21:00,4387.21,4387.21,4387.21,4387.21,104
2002/9/23,10:22:00,4386.44,4386.44,4386.44,4386.44,128
2002/9/23,10:23:00,4388.27,4388.27,4388.27,4388.27,99
2002/9/23,10:24:00,4389.22,4389.22,4389.22,4389.22,111
2002/9/23,10:25:00,4388.35,4388.35,4388.35,4388.35,84
2002/9/23,10:26:00,4389.00,4389.00,4389.00,4389.00,109
2002/9/23,10:27:00,4389.74,4389.74,4389.74,4389.74,78
2002/9/23,10:28:00,4389.00,4389.00,4389.00,4389.00,96
2002/9/23,10:29:00,4389.61,4389.61,4389.61,4389.61,95
2002/9/23,10:30:00,4390.51,4390.51,4390.51,4390.51,84
2002/9/23,10:31:00,4390.78,4390.78,4390.78,4390.78,84
2002/9/23,10:32:00,4388.91,4388.91,4388.91,4388.91,92
2002/9/23,10:33:00,4388.47,4388.47,4388.47,4388.47,70
2002/9/23,10:34:00,4388.39,4388.39,4388.39,4388.39,84
2002/9/23,10:35:00,4389.19,4389.19,4389.19,4389.19,67
2002/9/23,10:36:00,4387.89,4387.89,4387.89,4387.89,85
2002/9/23,10:37:00,4386.91,4386.91,4386.91,4386.91,130
2002/9/23,10:38:00,4387.97,4387.97,4387.97,4387.97,122
2002/9/23,10:39:00,4388.00,4388.00,4388.00,4388.00,95
2002/9/23,10:40:00,4387.98,4387.98,4387.98,4387.98,119
2002/9/23,10:41:00,4385.54,4385.54,4385.54,4385.54,96
2002/9/23,10:42:00,4383.13,4383.13,4383.13,4383.13,106
2002/9/23,10:43:00,4380.80,4380.80,4380.80,4380.80,131
2002/9/23,10:44:00,4378.69,4378.69,4378.69,4378.69,190
2002/9/23,10:45:00,4373.81,4373.81,4373.81,4373.81,156
2002/9/23,10:46:00,4373.08,4373.08,4373.08,4373.08,212
2002/9/23,10:47:00,4369.07,4369.07,4369.07,4369.07,239
2002/9/23,10:48:00,4366.55,4366.55,4366.55,4366.55,265
2002/9/23,10:49:00,4363.27,4363.27,4363.27,4363.27,157
2002/9/23,10:50:00,4364.34,4364.34,4364.34,4364.34,270
2002/9/23,10:51:00,4362.60,4362.60,4362.60,4362.60,280
2002/9/23,10:52:00,4362.34,4362.34,4362.34,4362.34,308
2002/9/23,10:53:00,4362.31,4362.31,4362.31,4362.31,149
2002/9/23,10:54:00,4362.19,4362.19,4362.19,4362.19,288
2002/9/23,10:55:00,4361.38,4361.38,4361.38,4361.38,125
2002/9/23,10:56:00,4362.59,4362.59,4362.59,4362.59,190
2002/9/23,10:57:00,4362.85,4362.85,4362.85,4362.85,124
2002/9/23,10:58:00,4362.24,4362.24,4362.24,4362.24,171
2002/9/23,10:59:00,4361.55,4361.55,4361.55,4361.55,103
2002/9/23,11:00:00,4363.78,4363.78,4363.78,4363.78,113
2002/9/23,11:01:00,4363.01,4363.01,4363.01,4363.01,103
2002/9/23,11:02:00,4362.49,4362.49,4362.49,4362.49,125
2002/9/23,11:03:00,4363.25,4363.25,4363.25,4363.25,90
2002/9/23,11:04:00,4364.28,4364.28,4364.28,4364.28,109
2002/9/23,11:05:00,4362.14,4362.14,4362.14,4362.14,72
2002/9/23,11:06:00,4362.51,4362.51,4362.51,4362.51,92
2002/9/23,11:07:00,4362.78,4362.78,4362.78,4362.78,70
2002/9/23,11:08:00,4363.14,4363.14,4363.14,4363.14,108
2002/9/23,11:09:00,4362.70,4362.70,4362.70,4362.70,75
2002/9/23,11:10:00,4360.19,4360.19,4360.19,4360.19,87
2002/9/23,11:11:00,4360.40,4360.40,4360.40,4360.40,71
2002/9/23,11:12:00,4358.65,4358.65,4358.65,4358.65,110
2002/9/23,11:13:00,4357.41,4357.41,4357.41,4357.41,105
2002/9/23,11:14:00,4355.88,4355.88,4355.88,4355.88,140
2002/9/23,11:15:00,4356.61,4356.61,4356.61,4356.61,141
2002/9/23,11:16:00,4358.65,4358.65,4358.65,4358.65,197
2002/9/23,11:17:00,4355.54,4355.54,4355.54,4355.54,119
2002/9/23,11:18:00,4353.96,4353.96,4353.96,4353.96,127
2002/9/23,11:19:00,4351.90,4351.90,4351.90,4351.90,111
2002/9/23,11:20:00,4352.71,4352.71,4352.71,4352.71,130
2002/9/23,11:21:00,4349.65,4349.65,4349.65,4349.65,127
2002/9/23,11:22:00,4350.48,4350.48,4350.48,4350.48,165
2002/9/23,11:23:00,4348.01,4348.01,4348.01,4348.01,142
2002/9/23,11:24:00,4345.17,4345.17,4345.17,4345.17,254
2002/9/23,11:25:00,4341.66,4341.66,4341.66,4341.66,205
2002/9/23,11:26:00,4339.81,4339.81,4339.81,4339.81,269
2002/9/23,11:27:00,4336.89,4336.89,4336.89,4336.89,206
2002/9/23,11:28:00,4335.25,4335.25,4335.25,4335.25,252
2002/9/23,11:29:00,4335.91,4335.91,4335.91,4335.91,154
2002/9/23,11:30:00,4335.20,4335.20,4335.20,4335.20,238
2002/9/23,11:31:00,4336.58,4336.58,4336.58,4336.58,173
2002/9/23,11:32:00,4340.39,4340.39,4340.39,4340.39,218
2002/9/23,11:33:00,4340.55,4340.55,4340.55,4340.55,123
2002/9/23,11:34:00,4343.23,4343.23,4343.23,4343.23,145
2002/9/23,11:35:00,4344.55,4344.55,4344.55,4344.55,109
2002/9/23,11:36:00,4345.37,4345.37,4345.37,4345.37,127
2002/9/23,11:37:00,4347.47,4347.47,4347.47,4347.47,78
2002/9/23,11:38:00,4348.03,4348.03,4348.03,4348.03,97
2002/9/23,11:39:00,4350.92,4350.92,4350.92,4350.92,68
2002/9/23,11:40:00,4350.03,4350.03,4350.03,4350.03,121
2002/9/23,11:41:00,4351.65,4351.65,4351.65,4351.65,65
2002/9/23,11:42:00,4351.02,4351.02,4351.02,4351.02,76
2002/9/23,11:43:00,4351.42,4351.42,4351.42,4351.42,90
2002/9/23,11:44:00,4354.30,4354.30,4354.30,4354.30,91
2002/9/23,11:45:00,4355.86,4355.86,4355.86,4355.86,68
2002/9/23,11:46:00,4355.49,4355.49,4355.49,4355.49,70
2002/9/23,11:47:00,4354.61,4354.61,4354.61,4354.61,66
2002/9/23,11:48:00,4355.08,4355.08,4355.08,4355.08,111
2002/9/23,11:49:00,4353.17,4353.17,4353.17,4353.17,50
2002/9/23,11:50:00,4354.25,4354.25,4354.25,4354.25,62
2002/9/23,11:51:00,4353.15,4353.15,4353.15,4353.15,64
2002/9/23,11:52:00,4354.58,4354.58,4354.58,4354.58,66
2002/9/23,11:53:00,4353.43,4353.43,4353.43,4353.43,55
2002/9/23,11:54:00,4352.48,4352.48,4352.48,4352.48,70
2002/9/23,11:55:00,4350.11,4350.11,4350.11,4350.11,71
2002/9/23,11:56:00,4350.98,4350.98,4350.98,4350.98,72
2002/9/23,11:57:00,4349.32,4349.32,4349.32,4349.32,76
2002/9/23,11:58:00,4348.84,4348.84,4348.84,4348.84,72
2002/9/23,11:59:00,4348.81,4348.81,4348.81,4348.81,47
2002/9/23,12:00:00,4347.29,4347.29,4347.29,4347.29,95
2002/9/23,12:01:00,4349.09,4349.09,4349.09,4349.09,79
2002/9/23,12:02:00,4349.05,4349.05,4349.05,4349.05,78
2002/9/23,12:03:00,4351.90,4351.90,4351.90,4351.90,81
2002/9/23,12:04:00,4352.15,4352.15,4352.15,4352.15,105
2002/9/23,12:05:00,4353.34,4353.34,4353.34,4353.34,90
2002/9/23,12:06:00,4354.07,4354.07,4354.07,4354.07,150
2002/9/23,12:07:00,4353.22,4353.22,4353.22,4353.22,77
2002/9/23,12:08:00,4353.35,4353.35,4353.35,4353.35,75
2002/9/23,12:09:00,4353.52,4353.52,4353.52,4353.52,56
2002/9/23,12:10:00,4353.49,4353.49,4353.49,4353.49,65
2002/9/23,12:11:00,4353.99,4353.99,4353.99,4353.99,48
2002/9/23,12:12:00,4353.79,4353.79,4353.79,4353.79,68
2002/9/23,12:13:00,4352.27,4352.27,4352.27,4352.27,63
2002/9/23,12:14:00,4350.04,4350.04,4350.04,4350.04,61
2002/9/23,12:15:00,4349.53,4349.53,4349.53,4349.53,55
2002/9/23,12:16:00,4349.84,4349.84,4349.84,4349.84,82
2002/9/23,12:17:00,4349.43,4349.43,4349.43,4349.43,54
2002/9/23,12:18:00,4347.93,4347.93,4347.93,4347.93,106
2002/9/23,12:19:00,4346.83,4346.83,4346.83,4346.83,88
2002/9/23,12:20:00,4345.52,4345.52,4345.52,4345.52,73
2002/9/23,12:21:00,4347.00,4347.00,4347.00,4347.00,68
2002/9/23,12:22:00,4345.61,4345.61,4345.61,4345.61,86
2002/9/23,12:23:00,4346.03,4346.03,4346.03,4346.03,88
2002/9/23,12:24:00,4347.85,4347.85,4347.85,4347.85,112
2002/9/23,12:25:00,4345.13,4345.13,4345.13,4345.13,102
2002/9/23,12:26:00,4344.79,4344.79,4344.79,4344.79,103
2002/9/23,12:27:00,4343.45,4343.45,4343.45,4343.45,71
2002/9/23,12:28:00,4343.36,4343.36,4343.36,4343.36,125
2002/9/23,12:29:00,4342.41,4342.41,4342.41,4342.41,79
2002/9/23,12:30:00,4341.92,4341.92,4341.92,4341.92,101
2002/9/23,12:31:00,4341.24,4341.24,4341.24,4341.24,73
2002/9/23,12:32:00,4342.73,4342.73,4342.73,4342.73,98
2002/9/23,12:33:00,4341.43,4341.43,4341.43,4341.43,87
2002/9/23,12:34:00,4340.83,4340.83,4340.83,4340.83,75
2002/9/23,12:35:00,4340.71,4340.71,4340.71,4340.71,62
2002/9/23,12:36:00,4339.83,4339.83,4339.83,4339.83,113
2002/9/23,12:37:00,4340.07,4340.07,4340.07,4340.07,86
2002/9/23,12:38:00,4340.00,4340.00,4340.00,4340.00,147
2002/9/23,12:39:00,4338.39,4338.39,4338.39,4338.39,104
2002/9/23,12:40:00,4336.61,4336.61,4336.61,4336.61,163
2002/9/23,12:41:00,4336.63,4336.63,4336.63,4336.63,98
2002/9/23,12:42:00,4335.12,4335.12,4335.12,4335.12,133
2002/9/23,12:43:00,4336.34,4336.34,4336.34,4336.34,106
2002/9/23,12:44:00,4336.97,4336.97,4336.97,4336.97,157
2002/9/23,12:45:00,4335.96,4335.96,4335.96,4335.96,102
2002/9/23,12:46:00,4335.86,4335.86,4335.86,4335.86,147
2002/9/23,12:47:00,4337.13,4337.13,4337.13,4337.13,108
2002/9/23,12:48:00,4338.68,4338.68,4338.68,4338.68,108
2002/9/23,12:49:00,4339.54,4339.54,4339.54,4339.54,97
2002/9/23,12:50:00,4342.43,4342.43,4342.43,4342.43,151
2002/9/23,12:51:00,4345.15,4345.15,4345.15,4345.15,136
2002/9/23,12:52:00,4348.06,4348.06,4348.06,4348.06,132
2002/9/23,12:53:00,4351.68,4351.68,4351.68,4351.68,131
2002/9/23,12:54:00,4353.04,4353.04,4353.04,4353.04,155
2002/9/23,12:55:00,4353.90,4353.90,4353.90,4353.90,108
2002/9/23,12:56:00,4355.64,4355.64,4355.64,4355.64,123
2002/9/23,12:57:00,4358.19,4358.19,4358.19,4358.19,128
2002/9/23,12:58:00,4359.80,4359.80,4359.80,4359.80,167
2002/9/23,12:59:00,4361.23,4361.23,4361.23,4361.23,87
2002/9/23,13:00:00,4363.97,4363.97,4363.97,4363.97,163
2002/9/23,13:01:00,4364.23,4364.23,4364.23,4364.23,98
2002/9/23,13:02:00,4365.30,4365.30,4365.30,4365.30,120
2002/9/23,13:03:00,4364.59,4364.59,4364.59,4364.59,94
2002/9/23,13:04:00,4363.80,4363.80,4363.80,4363.80,129
2002/9/23,13:05:00,4362.99,4362.99,4362.99,4362.99,102
2002/9/23,13:06:00,4360.34,4360.34,4360.34,4360.34,134
2002/9/23,13:07:00,4355.97,4355.97,4355.97,4355.97,106
2002/9/23,13:08:00,4355.17,4355.17,4355.17,4355.17,129
2002/9/23,13:09:00,4353.10,4353.10,4353.10,4353.10,113
2002/9/23,13:10:00,4351.30,4351.30,4351.30,4351.30,128
2002/9/23,13:11:00,4350.30,4350.30,4350.30,4350.30,130
2002/9/23,13:12:00,4348.96,4348.96,4348.96,4348.96,157
2002/9/23,13:13:00,4348.64,4348.64,4348.64,4348.64,99
2002/9/23,13:14:00,4347.14,4347.14,4347.14,4347.14,115
2002/9/23,13:15:00,4347.56,4347.56,4347.56,4347.56,113
2002/9/23,13:16:00,4349.02,4349.02,4349.02,4349.02,136
2002/9/23,13:17:00,4348.14,4348.14,4348.14,4348.14,99
2002/9/23,13:18:00,4347.94,4347.94,4347.94,4347.94,139
2002/9/23,13:19:00,4346.74,4346.74,4346.74,4346.74,109
2002/9/23,13:20:00,4345.89,4345.89,4345.89,4345.89,159
2002/9/23,13:21:00,4343.62,4343.62,4343.62,4343.62,107
2002/9/23,13:22:00,4340.99,4340.99,4340.99,4340.99,296
2002/9/23,13:23:00,4339.11,4339.11,4339.11,4339.11,242
2002/9/23,13:24:00,4333.79,4333.79,4333.79,4333.79,428
2002/9/23,13:25:00,4331.01,4331.01,4331.01,4331.01,287
2002/9/23,13:26:00,4330.98,4330.98,4330.98,4330.98,522
2002/9/23,13:27:00,4330.98,4330.98,4330.98,4330.98,0
2002/9/23,13:28:00,4330.98,4330.98,4330.98,4330.98,0
2002/9/23,13:29:00,4330.98,4330.98,4330.98,4330.98,0
2002/9/23,13:30:00,4328.40,4328.40,4328.40,4328.40,1721
2002/9/24,09:00:00,4328.40,4328.40,4328.40,4328.40,0
2002/9/24,09:01:00,4303.85,4303.85,4303.85,4303.85,0
2002/9/24,09:02:00,4304.93,4304.93,4304.93,4304.93,1278
2002/9/24,09:03:00,4313.66,4313.66,4313.66,4313.66,410
2002/9/24,09:04:00,4319.34,4319.34,4319.34,4319.34,515
2002/9/24,09:05:00,4326.95,4326.95,4326.95,4326.95,467
2002/9/24,09:06:00,4325.37,4325.37,4325.37,4325.37,546
2002/9/24,09:07:00,4326.80,4326.80,4326.80,4326.80,307
2002/9/24,09:08:00,4324.37,4324.37,4324.37,4324.37,414
2002/9/24,09:09:00,4315.86,4315.86,4315.86,4315.86,269
2002/9/24,09:10:00,4312.92,4312.92,4312.92,4312.92,414
2002/9/24,09:11:00,4306.72,4306.72,4306.72,4306.72,305
2002/9/24,09:12:00,4301.66,4301.66,4301.66,4301.66,389
2002/9/24,09:13:00,4295.39,4295.39,4295.39,4295.39,328
2002/9/24,09:14:00,4293.08,4293.08,4293.08,4293.08,366
2002/9/24,09:15:00,4287.50,4287.50,4287.50,4287.50,333
2002/9/24,09:16:00,4285.68,4285.68,4285.68,4285.68,478
2002/9/24,09:17:00,4287.22,4287.22,4287.22,4287.22,362
2002/9/24,09:18:00,4287.87,4287.87,4287.87,4287.87,522
2002/9/24,09:19:00,4297.12,4297.12,4297.12,4297.12,442
2002/9/24,09:20:00,4302.44,4302.44,4302.44,4302.44,511
2002/9/24,09:21:00,4310.84,4310.84,4310.84,4310.84,361
2002/9/24,09:22:00,4313.07,4313.07,4313.07,4313.07,475
2002/9/24,09:23:00,4320.44,4320.44,4320.44,4320.44,318
2002/9/24,09:24:00,4322.06,4322.06,4322.06,4322.06,365
2002/9/24,09:25:00,4322.90,4322.90,4322.90,4322.90,271
2002/9/24,09:26:00,4324.30,4324.30,4324.30,4324.30,390
2002/9/24,09:27:00,4324.49,4324.49,4324.49,4324.49,208
2002/9/24,09:28:00,4324.76,4324.76,4324.76,4324.76,274
2002/9/24,09:29:00,4325.71,4325.71,4325.71,4325.71,156
2002/9/24,09:30:00,4327.35,4327.35,4327.35,4327.35,266
2002/9/24,09:31:00,4326.43,4326.43,4326.43,4326.43,169
2002/9/24,09:32:00,4326.10,4326.10,4326.10,4326.10,205
2002/9/24,09:33:00,4325.05,4325.05,4325.05,4325.05,150
2002/9/24,09:34:00,4325.82,4325.82,4325.82,4325.82,175
2002/9/24,09:35:00,4325.74,4325.74,4325.74,4325.74,139
2002/9/24,09:36:00,4327.18,4327.18,4327.18,4327.18,194
2002/9/24,09:37:00,4328.58,4328.58,4328.58,4328.58,145
2002/9/24,09:38:00,4330.05,4330.05,4330.05,4330.05,230
2002/9/24,09:39:00,4337.55,4337.55,4337.55,4337.55,146
2002/9/24,09:40:00,4339.49,4339.49,4339.49,4339.49,254
2002/9/24,09:41:00,4347.02,4347.02,4347.02,4347.02,207
2002/9/24,09:42:00,4349.10,4349.10,4349.10,4349.10,376
2002/9/24,09:43:00,4352.28,4352.28,4352.28,4352.28,286
2002/9/24,09:44:00,4354.22,4354.22,4354.22,4354.22,400
2002/9/24,09:45:00,4355.13,4355.13,4355.13,4355.13,244
2002/9/24,09:46:00,4355.64,4355.64,4355.64,4355.64,302
2002/9/24,09:47:00,4350.50,4350.50,4350.50,4350.50,209
2002/9/24,09:48:00,4348.62,4348.62,4348.62,4348.62,325
2002/9/24,09:49:00,4344.05,4344.05,4344.05,4344.05,199
2002/9/24,09:50:00,4340.73,4340.73,4340.73,4340.73,356
2002/9/24,09:51:00,4335.73,4335.73,4335.73,4335.73,202
2002/9/24,09:52:00,4331.44,4331.44,4331.44,4331.44,268
2002/9/24,09:53:00,4328.77,4328.77,4328.77,4328.77,149
2002/9/24,09:54:00,4327.35,4327.35,4327.35,4327.35,279
2002/9/24,09:55:00,4325.06,4325.06,4325.06,4325.06,142
2002/9/24,09:56:00,4322.02,4322.02,4322.02,4322.02,280
2002/9/24,09:57:00,4319.00,4319.00,4319.00,4319.00,152
2002/9/24,09:58:00,4321.58,4321.58,4321.58,4321.58,203
2002/9/24,09:59:00,4320.61,4320.61,4320.61,4320.61,162
2002/9/24,10:00:00,4319.54,4319.54,4319.54,4319.54,206
2002/9/24,10:01:00,4318.66,4318.66,4318.66,4318.66,99
2002/9/24,10:02:00,4318.79,4318.79,4318.79,4318.79,126
2002/9/24,10:03:00,4316.91,4316.91,4316.91,4316.91,84
2002/9/24,10:04:00,4316.07,4316.07,4316.07,4316.07,171
2002/9/24,10:05:00,4314.64,4314.64,4314.64,4314.64,101
2002/9/24,10:06:00,4313.55,4313.55,4313.55,4313.55,161
2002/9/24,10:07:00,4315.25,4315.25,4315.25,4315.25,144
2002/9/24,10:08:00,4316.28,4316.28,4316.28,4316.28,137
2002/9/24,10:09:00,4316.67,4316.67,4316.67,4316.67,109
2002/9/24,10:10:00,4315.49,4315.49,4315.49,4315.49,120
2002/9/24,10:11:00,4317.91,4317.91,4317.91,4317.91,88
2002/9/24,10:12:00,4318.03,4318.03,4318.03,4318.03,132
2002/9/24,10:13:00,4318.77,4318.77,4318.77,4318.77,80
2002/9/24,10:14:00,4318.28,4318.28,4318.28,4318.28,94
2002/9/24,10:15:00,4318.52,4318.52,4318.52,4318.52,85
2002/9/24,10:16:00,4317.54,4317.54,4317.54,4317.54,105
2002/9/24,10:17:00,4315.80,4315.80,4315.80,4315.80,79
2002/9/24,10:18:00,4317.23,4317.23,4317.23,4317.23,114
2002/9/24,10:19:00,4313.57,4313.57,4313.57,4313.57,117
2002/9/24,10:20:00,4312.35,4312.35,4312.35,4312.35,120
2002/9/24,10:21:00,4310.35,4310.35,4310.35,4310.35,93
2002/9/24,10:22:00,4310.51,4310.51,4310.51,4310.51,134
2002/9/24,10:23:00,4306.82,4306.82,4306.82,4306.82,99
2002/9/24,10:24:00,4306.80,4306.80,4306.80,4306.80,174
2002/9/24,10:25:00,4303.62,4303.62,4303.62,4303.62,148
2002/9/24,10:26:00,4302.24,4302.24,4302.24,4302.24,193
2002/9/24,10:27:00,4300.93,4300.93,4300.93,4300.93,160
2002/9/24,10:28:00,4298.86,4298.86,4298.86,4298.86,180
2002/9/24,10:29:00,4297.54,4297.54,4297.54,4297.54,185
2002/9/24,10:30:00,4294.79,4294.79,4294.79,4294.79,255
2002/9/24,10:31:00,4294.07,4294.07,4294.07,4294.07,189
2002/9/24,10:32:00,4291.42,4291.42,4291.42,4291.42,277
2002/9/24,10:33:00,4288.67,4288.67,4288.67,4288.67,237
2002/9/24,10:34:00,4286.93,4286.93,4286.93,4286.93,353
2002/9/24,10:35:00,4284.56,4284.56,4284.56,4284.56,266
2002/9/24,10:36:00,4282.53,4282.53,4282.53,4282.53,328
2002/9/24,10:37:00,4280.26,4280.26,4280.26,4280.26,200
2002/9/24,10:38:00,4281.41,4281.41,4281.41,4281.41,298
2002/9/24,10:39:00,4282.71,4282.71,4282.71,4282.71,183
2002/9/24,10:40:00,4285.67,4285.67,4285.67,4285.67,275
2002/9/24,10:41:00,4287.45,4287.45,4287.45,4287.45,140
2002/9/24,10:42:00,4288.75,4288.75,4288.75,4288.75,232
2002/9/24,10:43:00,4290.34,4290.34,4290.34,4290.34,157
2002/9/24,10:44:00,4294.93,4294.93,4294.93,4294.93,187
2002/9/24,10:45:00,4295.52,4295.52,4295.52,4295.52,95
2002/9/24,10:46:00,4296.40,4296.40,4296.40,4296.40,128
2002/9/24,10:47:00,4293.76,4293.76,4293.76,4293.76,73
2002/9/24,10:48:00,4294.65,4294.65,4294.65,4294.65,106
2002/9/24,10:49:00,4291.57,4291.57,4291.57,4291.57,89
2002/9/24,10:50:00,4292.64,4292.64,4292.64,4292.64,106
2002/9/24,10:51:00,4289.47,4289.47,4289.47,4289.47,70
2002/9/24,10:52:00,4290.50,4290.50,4290.50,4290.50,111
2002/9/24,10:53:00,4287.99,4287.99,4287.99,4287.99,72
2002/9/24,10:54:00,4285.71,4285.71,4285.71,4285.71,100
2002/9/24,10:55:00,4287.41,4287.41,4287.41,4287.41,53
2002/9/24,10:56:00,4288.31,4288.31,4288.31,4288.31,143
2002/9/24,10:57:00,4286.58,4286.58,4286.58,4286.58,74
2002/9/24,10:58:00,4287.56,4287.56,4287.56,4287.56,106
2002/9/24,10:59:00,4286.98,4286.98,4286.98,4286.98,84
2002/9/24,11:00:00,4288.83,4288.83,4288.83,4288.83,105
2002/9/24,11:01:00,4289.79,4289.79,4289.79,4289.79,77
2002/9/24,11:02:00,4290.26,4290.26,4290.26,4290.26,103
2002/9/24,11:03:00,4289.92,4289.92,4289.92,4289.92,68
2002/9/24,11:04:00,4291.40,4291.40,4291.40,4291.40,93
2002/9/24,11:05:00,4293.54,4293.54,4293.54,4293.54,78
2002/9/24,11:06:00,4294.14,4294.14,4294.14,4294.14,86
2002/9/24,11:07:00,4295.96,4295.96,4295.96,4295.96,88
2002/9/24,11:08:00,4296.23,4296.23,4296.23,4296.23,107
2002/9/24,11:09:00,4296.87,4296.87,4296.87,4296.87,99
2002/9/24,11:10:00,4295.95,4295.95,4295.95,4295.95,146
2002/9/24,11:11:00,4296.77,4296.77,4296.77,4296.77,99
2002/9/24,11:12:00,4294.99,4294.99,4294.99,4294.99,146
2002/9/24,11:13:00,4294.85,4294.85,4294.85,4294.85,72
2002/9/24,11:14:00,4295.53,4295.53,4295.53,4295.53,128
2002/9/24,11:15:00,4295.18,4295.18,4295.18,4295.18,81
2002/9/24,11:16:00,4295.59,4295.59,4295.59,4295.59,106
2002/9/24,11:17:00,4293.70,4293.70,4293.70,4293.70,51
2002/9/24,11:18:00,4293.70,4293.70,4293.70,4293.70,90
2002/9/24,11:19:00,4291.88,4291.88,4291.88,4291.88,53
2002/9/24,11:20:00,4291.48,4291.48,4291.48,4291.48,124
2002/9/24,11:21:00,4291.17,4291.17,4291.17,4291.17,91
2002/9/24,11:22:00,4290.88,4290.88,4290.88,4290.88,122
2002/9/24,11:23:00,4291.05,4291.05,4291.05,4291.05,79
2002/9/24,11:24:00,4292.00,4292.00,4292.00,4292.00,124
2002/9/24,11:25:00,4291.29,4291.29,4291.29,4291.29,95
2002/9/24,11:26:00,4290.69,4290.69,4290.69,4290.69,170
2002/9/24,11:27:00,4290.48,4290.48,4290.48,4290.48,90
2002/9/24,11:28:00,4288.60,4288.60,4288.60,4288.60,124
2002/9/24,11:29:00,4287.98,4287.98,4287.98,4287.98,103
2002/9/24,11:30:00,4286.55,4286.55,4286.55,4286.55,141
2002/9/24,11:31:00,4283.13,4283.13,4283.13,4283.13,90
2002/9/24,11:32:00,4282.11,4282.11,4282.11,4282.11,186
2002/9/24,11:33:00,4278.04,4278.04,4278.04,4278.04,112
2002/9/24,11:34:00,4279.67,4279.67,4279.67,4279.67,209
2002/9/24,11:35:00,4277.37,4277.37,4277.37,4277.37,180
2002/9/24,11:36:00,4274.36,4274.36,4274.36,4274.36,333
2002/9/24,11:37:00,4273.18,4273.18,4273.18,4273.18,163
2002/9/24,11:38:00,4273.19,4273.19,4273.19,4273.19,270
2002/9/24,11:39:00,4273.34,4273.34,4273.34,4273.34,177
2002/9/24,11:40:00,4273.48,4273.48,4273.48,4273.48,288
2002/9/24,11:41:00,4272.60,4272.60,4272.60,4272.60,141
2002/9/24,11:42:00,4275.08,4275.08,4275.08,4275.08,194
2002/9/24,11:43:00,4275.26,4275.26,4275.26,4275.26,126
2002/9/24,11:44:00,4274.73,4274.73,4274.73,4274.73,176
2002/9/24,11:45:00,4274.86,4274.86,4274.86,4274.86,88
2002/9/24,11:46:00,4275.73,4275.73,4275.73,4275.73,139
2002/9/24,11:47:00,4276.57,4276.57,4276.57,4276.57,105
2002/9/24,11:48:00,4278.85,4278.85,4278.85,4278.85,188
2002/9/24,11:49:00,4280.68,4280.68,4280.68,4280.68,87
2002/9/24,11:50:00,4284.30,4284.30,4284.30,4284.30,150
2002/9/24,11:51:00,4284.67,4284.67,4284.67,4284.67,112
2002/9/24,11:52:00,4285.30,4285.30,4285.30,4285.30,142
2002/9/24,11:53:00,4285.09,4285.09,4285.09,4285.09,107
2002/9/24,11:54:00,4285.64,4285.64,4285.64,4285.64,137
2002/9/24,11:55:00,4285.89,4285.89,4285.89,4285.89,71
2002/9/24,11:56:00,4286.22,4286.22,4286.22,4286.22,90
2002/9/24,11:57:00,4284.91,4284.91,4284.91,4284.91,77
2002/9/24,11:58:00,4284.38,4284.38,4284.38,4284.38,95
2002/9/24,11:59:00,4281.52,4281.52,4281.52,4281.52,80
2002/9/24,12:00:00,4280.89,4280.89,4280.89,4280.89,92
2002/9/24,12:01:00,4280.60,4280.60,4280.60,4280.60,65
2002/9/24,12:02:00,4280.86,4280.86,4280.86,4280.86,107
2002/9/24,12:03:00,4278.31,4278.31,4278.31,4278.31,71
2002/9/24,12:04:00,4279.97,4279.97,4279.97,4279.97,86
2002/9/24,12:05:00,4279.27,4279.27,4279.27,4279.27,62
2002/9/24,12:06:00,4278.58,4278.58,4278.58,4278.58,76
2002/9/24,12:07:00,4280.93,4280.93,4280.93,4280.93,72
2002/9/24,12:08:00,4283.45,4283.45,4283.45,4283.45,158
2002/9/24,12:09:00,4283.77,4283.77,4283.77,4283.77,83
2002/9/24,12:10:00,4289.66,4289.66,4289.66,4289.66,191
2002/9/24,12:11:00,4292.73,4292.73,4292.73,4292.73,127
2002/9/24,12:12:00,4295.94,4295.94,4295.94,4295.94,217
2002/9/24,12:13:00,4300.38,4300.38,4300.38,4300.38,155
2002/9/24,12:14:00,4302.41,4302.41,4302.41,4302.41,243
2002/9/24,12:15:00,4305.75,4305.75,4305.75,4305.75,152
2002/9/24,12:16:00,4305.39,4305.39,4305.39,4305.39,283
2002/9/24,12:17:00,4303.07,4303.07,4303.07,4303.07,132
2002/9/24,12:18:00,4304.59,4304.59,4304.59,4304.59,120
2002/9/24,12:19:00,4301.66,4301.66,4301.66,4301.66,90
2002/9/24,12:20:00,4301.25,4301.25,4301.25,4301.25,122
2002/9/24,12:21:00,4298.24,4298.24,4298.24,4298.24,68
2002/9/24,12:22:00,4296.81,4296.81,4296.81,4296.81,102
2002/9/24,12:23:00,4295.57,4295.57,4295.57,4295.57,72
2002/9/24,12:24:00,4295.98,4295.98,4295.98,4295.98,90
2002/9/24,12:25:00,4295.28,4295.28,4295.28,4295.28,45
2002/9/24,12:26:00,4294.33,4294.33,4294.33,4294.33,133
2002/9/24,12:27:00,4292.81,4292.81,4292.81,4292.81,59
2002/9/24,12:28:00,4292.23,4292.23,4292.23,4292.23,127
2002/9/24,12:29:00,4291.93,4291.93,4291.93,4291.93,73
2002/9/24,12:30:00,4289.36,4289.36,4289.36,4289.36,99
2002/9/24,12:31:00,4290.02,4290.02,4290.02,4290.02,72
2002/9/24,12:32:00,4289.55,4289.55,4289.55,4289.55,78
2002/9/24,12:33:00,4289.97,4289.97,4289.97,4289.97,60
2002/9/24,12:34:00,4289.77,4289.77,4289.77,4289.77,104
2002/9/24,12:35:00,4291.47,4291.47,4291.47,4291.47,61
2002/9/24,12:36:00,4291.76,4291.76,4291.76,4291.76,81
2002/9/24,12:37:00,4293.36,4293.36,4293.36,4293.36,82
2002/9/24,12:38:00,4293.61,4293.61,4293.61,4293.61,90
2002/9/24,12:39:00,4297.55,4297.55,4297.55,4297.55,51
2002/9/24,12:40:00,4297.24,4297.24,4297.24,4297.24,88
2002/9/24,12:41:00,4297.03,4297.03,4297.03,4297.03,62
2002/9/24,12:42:00,4297.66,4297.66,4297.66,4297.66,101
2002/9/24,12:43:00,4299.43,4299.43,4299.43,4299.43,75
2002/9/24,12:44:00,4301.83,4301.83,4301.83,4301.83,80
2002/9/24,12:45:00,4302.88,4302.88,4302.88,4302.88,84
2002/9/24,12:46:00,4304.94,4304.94,4304.94,4304.94,150
2002/9/24,12:47:00,4307.08,4307.08,4307.08,4307.08,114
2002/9/24,12:48:00,4305.86,4305.86,4305.86,4305.86,158
2002/9/24,12:49:00,4308.05,4308.05,4308.05,4308.05,115
2002/9/24,12:50:00,4308.86,4308.86,4308.86,4308.86,186
2002/9/24,12:51:00,4304.66,4304.66,4304.66,4304.66,117
2002/9/24,12:52:00,4304.79,4304.79,4304.79,4304.79,148
2002/9/24,12:53:00,4302.69,4302.69,4302.69,4302.69,72
2002/9/24,12:54:00,4299.46,4299.46,4299.46,4299.46,120
2002/9/24,12:55:00,4296.94,4296.94,4296.94,4296.94,83
2002/9/24,12:56:00,4297.62,4297.62,4297.62,4297.62,115
2002/9/24,12:57:00,4296.41,4296.41,4296.41,4296.41,73
2002/9/24,12:58:00,4295.47,4295.47,4295.47,4295.47,104
2002/9/24,12:59:00,4296.09,4296.09,4296.09,4296.09,95
2002/9/24,13:00:00,4295.55,4295.55,4295.55,4295.55,128
2002/9/24,13:01:00,4296.62,4296.62,4296.62,4296.62,79
2002/9/24,13:02:00,4297.73,4297.73,4297.73,4297.73,140
2002/9/24,13:03:00,4297.80,4297.80,4297.80,4297.80,66
2002/9/24,13:04:00,4299.72,4299.72,4299.72,4299.72,116
2002/9/24,13:05:00,4298.10,4298.10,4298.10,4298.10,73
2002/9/24,13:06:00,4297.87,4297.87,4297.87,4297.87,130
2002/9/24,13:07:00,4297.26,4297.26,4297.26,4297.26,59
2002/9/24,13:08:00,4296.12,4296.12,4296.12,4296.12,102
2002/9/24,13:09:00,4294.65,4294.65,4294.65,4294.65,87
2002/9/24,13:10:00,4291.90,4291.90,4291.90,4291.90,169
2002/9/24,13:11:00,4289.38,4289.38,4289.38,4289.38,114
2002/9/24,13:12:00,4288.53,4288.53,4288.53,4288.53,218
2002/9/24,13:13:00,4286.11,4286.11,4286.11,4286.11,131
2002/9/24,13:14:00,4283.72,4283.72,4283.72,4283.72,255
2002/9/24,13:15:00,4281.77,4281.77,4281.77,4281.77,191
2002/9/24,13:16:00,4276.71,4276.71,4276.71,4276.71,276
2002/9/24,13:17:00,4276.25,4276.25,4276.25,4276.25,238
2002/9/24,13:18:00,4275.60,4275.60,4275.60,4275.60,302
2002/9/24,13:19:00,4274.35,4274.35,4274.35,4274.35,276
2002/9/24,13:20:00,4274.69,4274.69,4274.69,4274.69,313
2002/9/24,13:21:00,4276.40,4276.40,4276.40,4276.40,212
2002/9/24,13:22:00,4277.14,4277.14,4277.14,4277.14,299
2002/9/24,13:23:00,4278.02,4278.02,4278.02,4278.02,186
2002/9/24,13:24:00,4280.36,4280.36,4280.36,4280.36,327
2002/9/24,13:25:00,4283.48,4283.48,4283.48,4283.48,262
2002/9/24,13:26:00,4283.46,4283.46,4283.46,4283.46,453
2002/9/24,13:27:00,4283.46,4283.46,4283.46,4283.46,0
2002/9/24,13:28:00,4283.46,4283.46,4283.46,4283.46,0
2002/9/24,13:29:00,4283.46,4283.46,4283.46,4283.46,0
2002/9/24,13:30:00,4286.94,4286.94,4286.94,4286.94,1947
2002/9/25,09:00:00,4286.94,4286.94,4286.94,4286.94,0
2002/9/25,09:01:00,4277.00,4277.00,4277.00,4277.00,0
2002/9/25,09:02:00,4276.64,4276.64,4276.64,4276.64,1064
2002/9/25,09:03:00,4280.04,4280.04,4280.04,4280.04,293
2002/9/25,09:04:00,4285.44,4285.44,4285.44,4285.44,350
2002/9/25,09:05:00,4286.71,4286.71,4286.71,4286.71,313
2002/9/25,09:06:00,4285.41,4285.41,4285.41,4285.41,455
2002/9/25,09:07:00,4287.33,4287.33,4287.33,4287.33,285
2002/9/25,09:08:00,4285.91,4285.91,4285.91,4285.91,408
2002/9/25,09:09:00,4284.18,4284.18,4284.18,4284.18,397
2002/9/25,09:10:00,4279.69,4279.69,4279.69,4279.69,413
2002/9/25,09:11:00,4274.70,4274.70,4274.70,4274.70,380
2002/9/25,09:12:00,4268.62,4268.62,4268.62,4268.62,528
2002/9/25,09:13:00,4258.42,4258.42,4258.42,4258.42,356
2002/9/25,09:14:00,4250.96,4250.96,4250.96,4250.96,585
2002/9/25,09:15:00,4247.40,4247.40,4247.40,4247.40,342
2002/9/25,09:16:00,4245.55,4245.55,4245.55,4245.55,469
2002/9/25,09:17:00,4243.77,4243.77,4243.77,4243.77,345
2002/9/25,09:18:00,4246.72,4246.72,4246.72,4246.72,433
2002/9/25,09:19:00,4250.49,4250.49,4250.49,4250.49,365
2002/9/25,09:20:00,4253.67,4253.67,4253.67,4253.67,412
2002/9/25,09:21:00,4253.99,4253.99,4253.99,4253.99,367
2002/9/25,09:22:00,4256.69,4256.69,4256.69,4256.69,374
2002/9/25,09:23:00,4257.84,4257.84,4257.84,4257.84,203
2002/9/25,09:24:00,4255.53,4255.53,4255.53,4255.53,330
2002/9/25,09:25:00,4259.00,4259.00,4259.00,4259.00,203
2002/9/25,09:26:00,4259.32,4259.32,4259.32,4259.32,286
2002/9/25,09:27:00,4260.47,4260.47,4260.47,4260.47,182
2002/9/25,09:28:00,4261.67,4261.67,4261.67,4261.67,245
2002/9/25,09:29:00,4261.78,4261.78,4261.78,4261.78,176
2002/9/25,09:30:00,4264.13,4264.13,4264.13,4264.13,252
2002/9/25,09:31:00,4263.95,4263.95,4263.95,4263.95,215
2002/9/25,09:32:00,4265.40,4265.40,4265.40,4265.40,191
2002/9/25,09:33:00,4265.94,4265.94,4265.94,4265.94,140
2002/9/25,09:34:00,4263.33,4263.33,4263.33,4263.33,171
2002/9/25,09:35:00,4262.31,4262.31,4262.31,4262.31,168
2002/9/25,09:36:00,4261.44,4261.44,4261.44,4261.44,246
2002/9/25,09:37:00,4257.82,4257.82,4257.82,4257.82,161
2002/9/25,09:38:00,4252.12,4252.12,4252.12,4252.12,226
2002/9/25,09:39:00,4247.46,4247.46,4247.46,4247.46,181
2002/9/25,09:40:00,4244.77,4244.77,4244.77,4244.77,265
2002/9/25,09:41:00,4239.23,4239.23,4239.23,4239.23,227
2002/9/25,09:42:00,4237.95,4237.95,4237.95,4237.95,327
2002/9/25,09:43:00,4234.58,4234.58,4234.58,4234.58,280
2002/9/25,09:44:00,4233.82,4233.82,4233.82,4233.82,339
2002/9/25,09:45:00,4231.09,4231.09,4231.09,4231.09,258
2002/9/25,09:46:00,4230.71,4230.71,4230.71,4230.71,412
2002/9/25,09:47:00,4227.86,4227.86,4227.86,4227.86,258
2002/9/25,09:48:00,4226.07,4226.07,4226.07,4226.07,335
2002/9/25,09:49:00,4226.42,4226.42,4226.42,4226.42,260
2002/9/25,09:50:00,4228.30,4228.30,4228.30,4228.30,337
2002/9/25,09:51:00,4233.06,4233.06,4233.06,4233.06,207
2002/9/25,09:52:00,4233.77,4233.77,4233.77,4233.77,372
2002/9/25,09:53:00,4234.96,4234.96,4234.96,4234.96,209
2002/9/25,09:54:00,4236.91,4236.91,4236.91,4236.91,254
2002/9/25,09:55:00,4237.80,4237.80,4237.80,4237.80,165
2002/9/25,09:56:00,4238.88,4238.88,4238.88,4238.88,217
2002/9/25,09:57:00,4239.04,4239.04,4239.04,4239.04,104
2002/9/25,09:58:00,4242.13,4242.13,4242.13,4242.13,181
2002/9/25,09:59:00,4244.85,4244.85,4244.85,4244.85,125
2002/9/25,10:00:00,4244.38,4244.38,4244.38,4244.38,138
2002/9/25,10:01:00,4241.34,4241.34,4241.34,4241.34,100
2002/9/25,10:02:00,4244.32,4244.32,4244.32,4244.32,128
2002/9/25,10:03:00,4243.18,4243.18,4243.18,4243.18,107
2002/9/25,10:04:00,4240.58,4240.58,4240.58,4240.58,127
2002/9/25,10:05:00,4240.53,4240.53,4240.53,4240.53,125
2002/9/25,10:06:00,4242.64,4242.64,4242.64,4242.64,138
2002/9/25,10:07:00,4241.28,4241.28,4241.28,4241.28,135
2002/9/25,10:08:00,4241.08,4241.08,4241.08,4241.08,108
2002/9/25,10:09:00,4238.76,4238.76,4238.76,4238.76,91
2002/9/25,10:10:00,4238.11,4238.11,4238.11,4238.11,114
2002/9/25,10:11:00,4237.48,4237.48,4237.48,4237.48,84
2002/9/25,10:12:00,4237.77,4237.77,4237.77,4237.77,109
2002/9/25,10:13:00,4235.19,4235.19,4235.19,4235.19,106
2002/9/25,10:14:00,4234.54,4234.54,4234.54,4234.54,141
2002/9/25,10:15:00,4230.71,4230.71,4230.71,4230.71,138
2002/9/25,10:16:00,4229.07,4229.07,4229.07,4229.07,180
2002/9/25,10:17:00,4226.72,4226.72,4226.72,4226.72,144
2002/9/25,10:18:00,4224.12,4224.12,4224.12,4224.12,168
2002/9/25,10:19:00,4225.76,4225.76,4225.76,4225.76,149
2002/9/25,10:20:00,4225.01,4225.01,4225.01,4225.01,251
2002/9/25,10:21:00,4222.91,4222.91,4222.91,4222.91,156
2002/9/25,10:22:00,4220.65,4220.65,4220.65,4220.65,264
2002/9/25,10:23:00,4216.94,4216.94,4216.94,4216.94,224
2002/9/25,10:24:00,4216.64,4216.64,4216.64,4216.64,262
2002/9/25,10:25:00,4211.40,4211.40,4211.40,4211.40,260
2002/9/25,10:26:00,4210.33,4210.33,4210.33,4210.33,293
2002/9/25,10:27:00,4207.14,4207.14,4207.14,4207.14,277
2002/9/25,10:28:00,4203.00,4203.00,4203.00,4203.00,401
2002/9/25,10:29:00,4199.59,4199.59,4199.59,4199.59,269
2002/9/25,10:30:00,4197.27,4197.27,4197.27,4197.27,412
2002/9/25,10:31:00,4199.35,4199.35,4199.35,4199.35,310
2002/9/25,10:32:00,4196.27,4196.27,4196.27,4196.27,483
2002/9/25,10:33:00,4202.40,4202.40,4202.40,4202.40,302
2002/9/25,10:34:00,4202.96,4202.96,4202.96,4202.96,395
2002/9/25,10:35:00,4208.62,4208.62,4208.62,4208.62,251
2002/9/25,10:36:00,4209.69,4209.69,4209.69,4209.69,357
2002/9/25,10:37:00,4215.13,4215.13,4215.13,4215.13,194
2002/9/25,10:38:00,4218.09,4218.09,4218.09,4218.09,283
2002/9/25,10:39:00,4219.34,4219.34,4219.34,4219.34,222
2002/9/25,10:40:00,4221.68,4221.68,4221.68,4221.68,205
2002/9/25,10:41:00,4219.80,4219.80,4219.80,4219.80,112
2002/9/25,10:42:00,4218.26,4218.26,4218.26,4218.26,161
2002/9/25,10:43:00,4216.45,4216.45,4216.45,4216.45,84
2002/9/25,10:44:00,4214.50,4214.50,4214.50,4214.50,133
2002/9/25,10:45:00,4215.56,4215.56,4215.56,4215.56,98
2002/9/25,10:46:00,4215.57,4215.57,4215.57,4215.57,147
2002/9/25,10:47:00,4213.34,4213.34,4213.34,4213.34,82
2002/9/25,10:48:00,4213.34,4213.34,4213.34,4213.34,114
2002/9/25,10:49:00,4210.70,4210.70,4210.70,4210.70,98
2002/9/25,10:50:00,4212.05,4212.05,4212.05,4212.05,92
2002/9/25,10:51:00,4211.24,4211.24,4211.24,4211.24,79
2002/9/25,10:52:00,4212.91,4212.91,4212.91,4212.91,90
2002/9/25,10:53:00,4210.92,4210.92,4210.92,4210.92,62
2002/9/25,10:54:00,4211.30,4211.30,4211.30,4211.30,101
2002/9/25,10:55:00,4212.30,4212.30,4212.30,4212.30,70
2002/9/25,10:56:00,4212.60,4212.60,4212.60,4212.60,108
2002/9/25,10:57:00,4214.96,4214.96,4214.96,4214.96,77
2002/9/25,10:58:00,4214.99,4214.99,4214.99,4214.99,120
2002/9/25,10:59:00,4217.23,4217.23,4217.23,4217.23,90
2002/9/25,11:00:00,4218.48,4218.48,4218.48,4218.48,112
2002/9/25,11:01:00,4217.86,4217.86,4217.86,4217.86,68
2002/9/25,11:02:00,4217.66,4217.66,4217.66,4217.66,112
2002/9/25,11:03:00,4216.46,4216.46,4216.46,4216.46,87
2002/9/25,11:04:00,4216.94,4216.94,4216.94,4216.94,104
2002/9/25,11:05:00,4216.45,4216.45,4216.45,4216.45,77
2002/9/25,11:06:00,4216.52,4216.52,4216.52,4216.52,118
2002/9/25,11:07:00,4216.16,4216.16,4216.16,4216.16,83
2002/9/25,11:08:00,4214.78,4214.78,4214.78,4214.78,110
2002/9/25,11:09:00,4216.41,4216.41,4216.41,4216.41,89
2002/9/25,11:10:00,4214.34,4214.34,4214.34,4214.34,94
2002/9/25,11:11:00,4216.92,4216.92,4216.92,4216.92,73
2002/9/25,11:12:00,4216.11,4216.11,4216.11,4216.11,124
2002/9/25,11:13:00,4216.92,4216.92,4216.92,4216.92,67
2002/9/25,11:14:00,4215.76,4215.76,4215.76,4215.76,78
2002/9/25,11:15:00,4219.42,4219.42,4219.42,4219.42,98
2002/9/25,11:16:00,4220.23,4220.23,4220.23,4220.23,105
2002/9/25,11:17:00,4223.21,4223.21,4223.21,4223.21,87
2002/9/25,11:18:00,4222.41,4222.41,4222.41,4222.41,124
2002/9/25,11:19:00,4224.19,4224.19,4224.19,4224.19,83
2002/9/25,11:20:00,4223.03,4223.03,4223.03,4223.03,145
2002/9/25,11:21:00,4224.21,4224.21,4224.21,4224.21,101
2002/9/25,11:22:00,4223.42,4223.42,4223.42,4223.42,97
2002/9/25,11:23:00,4222.23,4222.23,4222.23,4222.23,93
2002/9/25,11:24:00,4223.25,4223.25,4223.25,4223.25,110
2002/9/25,11:25:00,4221.62,4221.62,4221.62,4221.62,70
2002/9/25,11:26:00,4220.86,4220.86,4220.86,4220.86,103
2002/9/25,11:27:00,4221.06,4221.06,4221.06,4221.06,69
2002/9/25,11:28:00,4219.98,4219.98,4219.98,4219.98,96
2002/9/25,11:29:00,4221.71,4221.71,4221.71,4221.71,75
2002/9/25,11:30:00,4220.08,4220.08,4220.08,4220.08,97
2002/9/25,11:31:00,4220.25,4220.25,4220.25,4220.25,66
2002/9/25,11:32:00,4218.66,4218.66,4218.66,4218.66,110
2002/9/25,11:33:00,4218.73,4218.73,4218.73,4218.73,72
2002/9/25,11:34:00,4218.51,4218.51,4218.51,4218.51,107
2002/9/25,11:35:00,4216.16,4216.16,4216.16,4216.16,85
2002/9/25,11:36:00,4216.83,4216.83,4216.83,4216.83,91
2002/9/25,11:37:00,4215.66,4215.66,4215.66,4215.66,76
2002/9/25,11:38:00,4214.11,4214.11,4214.11,4214.11,97
2002/9/25,11:39:00,4212.40,4212.40,4212.40,4212.40,90
2002/9/25,11:40:00,4207.76,4207.76,4207.76,4207.76,122
2002/9/25,11:41:00,4206.15,4206.15,4206.15,4206.15,110
2002/9/25,11:42:00,4204.31,4204.31,4204.31,4204.31,138
2002/9/25,11:43:00,4202.32,4202.32,4202.32,4202.32,117
2002/9/25,11:44:00,4202.68,4202.68,4202.68,4202.68,148
2002/9/25,11:45:00,4200.17,4200.17,4200.17,4200.17,144
2002/9/25,11:46:00,4200.17,4200.17,4200.17,4200.17,154
2002/9/25,11:47:00,4197.91,4197.91,4197.91,4197.91,125
2002/9/25,11:48:00,4197.89,4197.89,4197.89,4197.89,147
2002/9/25,11:49:00,4195.83,4195.83,4195.83,4195.83,214
2002/9/25,11:50:00,4193.74,4193.74,4193.74,4193.74,223
2002/9/25,11:51:00,4192.11,4192.11,4192.11,4192.11,227
2002/9/25,11:52:00,4190.87,4190.87,4190.87,4190.87,246
2002/9/25,11:53:00,4192.79,4192.79,4192.79,4192.79,196
2002/9/25,11:54:00,4193.02,4193.02,4193.02,4193.02,305
2002/9/25,11:55:00,4195.22,4195.22,4195.22,4195.22,204
2002/9/25,11:56:00,4195.02,4195.02,4195.02,4195.02,199
2002/9/25,11:57:00,4194.71,4194.71,4194.71,4194.71,145
2002/9/25,11:58:00,4195.29,4195.29,4195.29,4195.29,161
2002/9/25,11:59:00,4197.41,4197.41,4197.41,4197.41,116
2002/9/25,12:00:00,4196.33,4196.33,4196.33,4196.33,138
2002/9/25,12:01:00,4198.70,4198.70,4198.70,4198.70,91
2002/9/25,12:02:00,4200.62,4200.62,4200.62,4200.62,130
2002/9/25,12:03:00,4200.29,4200.29,4200.29,4200.29,103
2002/9/25,12:04:00,4201.58,4201.58,4201.58,4201.58,104
2002/9/25,12:05:00,4199.61,4199.61,4199.61,4199.61,78
2002/9/25,12:06:00,4199.95,4199.95,4199.95,4199.95,92
2002/9/25,12:07:00,4198.72,4198.72,4198.72,4198.72,75
2002/9/25,12:08:00,4200.10,4200.10,4200.10,4200.10,94
2002/9/25,12:09:00,4200.06,4200.06,4200.06,4200.06,66
2002/9/25,12:10:00,4197.53,4197.53,4197.53,4197.53,96
2002/9/25,12:11:00,4198.08,4198.08,4198.08,4198.08,86
2002/9/25,12:12:00,4194.60,4194.60,4194.60,4194.60,109
2002/9/25,12:13:00,4191.59,4191.59,4191.59,4191.59,108
2002/9/25,12:14:00,4189.57,4189.57,4189.57,4189.57,162
2002/9/25,12:15:00,4188.50,4188.50,4188.50,4188.50,133
2002/9/25,12:16:00,4185.89,4185.89,4185.89,4185.89,243
2002/9/25,12:17:00,4180.36,4180.36,4180.36,4180.36,286
2002/9/25,12:18:00,4179.02,4179.02,4179.02,4179.02,250
2002/9/25,12:19:00,4178.07,4178.07,4178.07,4178.07,211
2002/9/25,12:20:00,4176.44,4176.44,4176.44,4176.44,252
2002/9/25,12:21:00,4176.45,4176.45,4176.45,4176.45,172
2002/9/25,12:22:00,4175.21,4175.21,4175.21,4175.21,257
2002/9/25,12:23:00,4175.55,4175.55,4175.55,4175.55,162
2002/9/25,12:24:00,4172.88,4172.88,4172.88,4172.88,215
2002/9/25,12:25:00,4174.25,4174.25,4174.25,4174.25,159
2002/9/25,12:26:00,4174.16,4174.16,4174.16,4174.16,212
2002/9/25,12:27:00,4173.28,4173.28,4173.28,4173.28,142
2002/9/25,12:28:00,4171.89,4171.89,4171.89,4171.89,162
2002/9/25,12:29:00,4174.75,4174.75,4174.75,4174.75,117
2002/9/25,12:30:00,4175.20,4175.20,4175.20,4175.20,143
2002/9/25,12:31:00,4174.61,4174.61,4174.61,4174.61,95
2002/9/25,12:32:00,4172.86,4172.86,4172.86,4172.86,158
2002/9/25,12:33:00,4174.49,4174.49,4174.49,4174.49,82
2002/9/25,12:34:00,4173.95,4173.95,4173.95,4173.95,136
2002/9/25,12:35:00,4173.49,4173.49,4173.49,4173.49,135
2002/9/25,12:36:00,4171.91,4171.91,4171.91,4171.91,128
2002/9/25,12:37:00,4169.64,4169.64,4169.64,4169.64,116
2002/9/25,12:38:00,4168.19,4168.19,4168.19,4168.19,136
2002/9/25,12:39:00,4168.20,4168.20,4168.20,4168.20,107
2002/9/25,12:40:00,4162.21,4162.21,4162.21,4162.21,162
2002/9/25,12:41:00,4157.37,4157.37,4157.37,4157.37,289
2002/9/25,12:42:00,4153.53,4153.53,4153.53,4153.53,289
2002/9/25,12:43:00,4149.02,4149.02,4149.02,4149.02,212
2002/9/25,12:44:00,4146.50,4146.50,4146.50,4146.50,320
2002/9/25,12:45:00,4143.24,4143.24,4143.24,4143.24,334
2002/9/25,12:46:00,4143.20,4143.20,4143.20,4143.20,308
2002/9/25,12:47:00,4138.14,4138.14,4138.14,4138.14,191
2002/9/25,12:48:00,4134.69,4134.69,4134.69,4134.69,406
2002/9/25,12:49:00,4133.50,4133.50,4133.50,4133.50,187
2002/9/25,12:50:00,4130.48,4130.48,4130.48,4130.48,294
2002/9/25,12:51:00,4128.64,4128.64,4128.64,4128.64,205
2002/9/25,12:52:00,4128.67,4128.67,4128.67,4128.67,258
2002/9/25,12:53:00,4127.78,4127.78,4127.78,4127.78,175
2002/9/25,12:54:00,4127.59,4127.59,4127.59,4127.59,248
2002/9/25,12:55:00,4134.80,4134.80,4134.80,4134.80,119
2002/9/25,12:56:00,4134.36,4134.36,4134.36,4134.36,175
2002/9/25,12:57:00,4138.37,4138.37,4138.37,4138.37,155
2002/9/25,12:58:00,4140.98,4140.98,4140.98,4140.98,194
2002/9/25,12:59:00,4148.79,4148.79,4148.79,4148.79,127
2002/9/25,13:00:00,4148.69,4148.69,4148.69,4148.69,205
2002/9/25,13:01:00,4151.02,4151.02,4151.02,4151.02,115
2002/9/25,13:02:00,4150.91,4150.91,4150.91,4150.91,152
2002/9/25,13:03:00,4150.86,4150.86,4150.86,4150.86,164
2002/9/25,13:04:00,4150.18,4150.18,4150.18,4150.18,139
2002/9/25,13:05:00,4150.85,4150.85,4150.85,4150.85,88
2002/9/25,13:06:00,4148.33,4148.33,4148.33,4148.33,150
2002/9/25,13:07:00,4147.16,4147.16,4147.16,4147.16,100
2002/9/25,13:08:00,4144.86,4144.86,4144.86,4144.86,134
2002/9/25,13:09:00,4144.84,4144.84,4144.84,4144.84,106
2002/9/25,13:10:00,4144.62,4144.62,4144.62,4144.62,146
2002/9/25,13:11:00,4142.81,4142.81,4142.81,4142.81,162
2002/9/25,13:12:00,4142.91,4142.91,4142.91,4142.91,147
2002/9/25,13:13:00,4140.49,4140.49,4140.49,4140.49,115
2002/9/25,13:14:00,4141.46,4141.46,4141.46,4141.46,140
2002/9/25,13:15:00,4139.05,4139.05,4139.05,4139.05,139
2002/9/25,13:16:00,4140.82,4140.82,4140.82,4140.82,172
2002/9/25,13:17:00,4142.41,4142.41,4142.41,4142.41,114
2002/9/25,13:18:00,4143.66,4143.66,4143.66,4143.66,194
2002/9/25,13:19:00,4146.73,4146.73,4146.73,4146.73,166
2002/9/25,13:20:00,4150.21,4150.21,4150.21,4150.21,254
2002/9/25,13:21:00,4155.82,4155.82,4155.82,4155.82,142
2002/9/25,13:22:00,4160.43,4160.43,4160.43,4160.43,231
2002/9/25,13:23:00,4165.27,4165.27,4165.27,4165.27,215
2002/9/25,13:24:00,4168.71,4168.71,4168.71,4168.71,298
2002/9/25,13:25:00,4176.13,4176.13,4176.13,4176.13,237
2002/9/25,13:26:00,4176.13,4176.13,4176.13,4176.13,465
2002/9/25,13:27:00,4176.13,4176.13,4176.13,4176.13,0
2002/9/25,13:28:00,4176.13,4176.13,4176.13,4176.13,0
2002/9/25,13:29:00,4176.13,4176.13,4176.13,4176.13,0
2002/9/25,13:30:00,4185.95,4185.95,4185.95,4185.95,1803
2002/9/26,09:00:00,4185.95,4185.95,4185.95,4185.95,0
2002/9/26,09:01:00,4263.67,4263.67,4263.67,4263.67,0
2002/9/26,09:02:00,4264.59,4264.59,4264.59,4264.59,2063
2002/9/26,09:03:00,4264.19,4264.19,4264.19,4264.19,578
2002/9/26,09:04:00,4264.91,4264.91,4264.91,4264.91,672
2002/9/26,09:05:00,4264.48,4264.48,4264.48,4264.48,511
2002/9/26,09:06:00,4263.83,4263.83,4263.83,4263.83,597
2002/9/26,09:07:00,4260.92,4260.92,4260.92,4260.92,452
2002/9/26,09:08:00,4258.91,4258.91,4258.91,4258.91,591
2002/9/26,09:09:00,4257.25,4257.25,4257.25,4257.25,355
2002/9/26,09:10:00,4252.74,4252.74,4252.74,4252.74,481
2002/9/26,09:11:00,4252.72,4252.72,4252.72,4252.72,391
2002/9/26,09:12:00,4252.58,4252.58,4252.58,4252.58,423
2002/9/26,09:13:00,4253.27,4253.27,4253.27,4253.27,362
2002/9/26,09:14:00,4253.50,4253.50,4253.50,4253.50,472
2002/9/26,09:15:00,4260.12,4260.12,4260.12,4260.12,345
2002/9/26,09:16:00,4264.21,4264.21,4264.21,4264.21,528
2002/9/26,09:17:00,4268.51,4268.51,4268.51,4268.51,358
2002/9/26,09:18:00,4265.95,4265.95,4265.95,4265.95,556
2002/9/26,09:19:00,4275.09,4275.09,4275.09,4275.09,475
2002/9/26,09:20:00,4278.58,4278.58,4278.58,4278.58,683
2002/9/26,09:21:00,4283.57,4283.57,4283.57,4283.57,455
2002/9/26,09:22:00,4284.39,4284.39,4284.39,4284.39,629
2002/9/26,09:23:00,4287.11,4287.11,4287.11,4287.11,424
2002/9/26,09:24:00,4287.63,4287.63,4287.63,4287.63,558
2002/9/26,09:25:00,4286.04,4286.04,4286.04,4286.04,417
2002/9/26,09:26:00,4283.88,4283.88,4283.88,4283.88,530
2002/9/26,09:27:00,4277.72,4277.72,4277.72,4277.72,402
2002/9/26,09:28:00,4275.14,4275.14,4275.14,4275.14,578
2002/9/26,09:29:00,4271.13,4271.13,4271.13,4271.13,282
2002/9/26,09:30:00,4268.60,4268.60,4268.60,4268.60,389
2002/9/26,09:31:00,4266.54,4266.54,4266.54,4266.54,241
2002/9/26,09:32:00,4266.09,4266.09,4266.09,4266.09,311
2002/9/26,09:33:00,4268.55,4268.55,4268.55,4268.55,189
2002/9/26,09:34:00,4268.56,4268.56,4268.56,4268.56,245
2002/9/26,09:35:00,4270.32,4270.32,4270.32,4270.32,178
2002/9/26,09:36:00,4270.80,4270.80,4270.80,4270.80,212
2002/9/26,09:37:00,4272.82,4272.82,4272.82,4272.82,137
2002/9/26,09:38:00,4272.18,4272.18,4272.18,4272.18,178
2002/9/26,09:39:00,4271.54,4271.54,4271.54,4271.54,132
2002/9/26,09:40:00,4269.03,4269.03,4269.03,4269.03,160
2002/9/26,09:41:00,4263.03,4263.03,4263.03,4263.03,157
2002/9/26,09:42:00,4260.06,4260.06,4260.06,4260.06,280
2002/9/26,09:43:00,4255.41,4255.41,4255.41,4255.41,280
2002/9/26,09:44:00,4255.30,4255.30,4255.30,4255.30,327
2002/9/26,09:45:00,4253.40,4253.40,4253.40,4253.40,211
2002/9/26,09:46:00,4251.28,4251.28,4251.28,4251.28,431
2002/9/26,09:47:00,4248.80,4248.80,4248.80,4248.80,274
2002/9/26,09:48:00,4250.69,4250.69,4250.69,4250.69,298
2002/9/26,09:49:00,4250.20,4250.20,4250.20,4250.20,205
2002/9/26,09:50:00,4251.34,4251.34,4251.34,4251.34,276
2002/9/26,09:51:00,4250.86,4250.86,4250.86,4250.86,157
2002/9/26,09:52:00,4252.72,4252.72,4252.72,4252.72,193
2002/9/26,09:53:00,4252.71,4252.71,4252.71,4252.71,120
2002/9/26,09:54:00,4254.15,4254.15,4254.15,4254.15,175
2002/9/26,09:55:00,4253.64,4253.64,4253.64,4253.64,124
2002/9/26,09:56:00,4253.84,4253.84,4253.84,4253.84,159
2002/9/26,09:57:00,4250.87,4250.87,4250.87,4250.87,138
2002/9/26,09:58:00,4249.65,4249.65,4249.65,4249.65,167
2002/9/26,09:59:00,4246.72,4246.72,4246.72,4246.72,149
2002/9/26,10:00:00,4245.05,4245.05,4245.05,4245.05,224
2002/9/26,10:01:00,4241.27,4241.27,4241.27,4241.27,178
2002/9/26,10:02:00,4239.56,4239.56,4239.56,4239.56,280
2002/9/26,10:03:00,4237.22,4237.22,4237.22,4237.22,201
2002/9/26,10:04:00,4235.89,4235.89,4235.89,4235.89,272
2002/9/26,10:05:00,4235.45,4235.45,4235.45,4235.45,180
2002/9/26,10:06:00,4234.36,4234.36,4234.36,4234.36,255
2002/9/26,10:07:00,4235.18,4235.18,4235.18,4235.18,154
2002/9/26,10:08:00,4237.47,4237.47,4237.47,4237.47,281
2002/9/26,10:09:00,4240.77,4240.77,4240.77,4240.77,187
2002/9/26,10:10:00,4243.13,4243.13,4243.13,4243.13,194
2002/9/26,10:11:00,4246.14,4246.14,4246.14,4246.14,136
2002/9/26,10:12:00,4246.49,4246.49,4246.49,4246.49,210
2002/9/26,10:13:00,4249.41,4249.41,4249.41,4249.41,123
2002/9/26,10:14:00,4246.31,4246.31,4246.31,4246.31,170
2002/9/26,10:15:00,4246.50,4246.50,4246.50,4246.50,117
2002/9/26,10:16:00,4249.09,4249.09,4249.09,4249.09,138
2002/9/26,10:17:00,4247.59,4247.59,4247.59,4247.59,93
2002/9/26,10:18:00,4248.80,4248.80,4248.80,4248.80,105
2002/9/26,10:19:00,4247.44,4247.44,4247.44,4247.44,96
2002/9/26,10:20:00,4248.50,4248.50,4248.50,4248.50,95
2002/9/26,10:21:00,4248.12,4248.12,4248.12,4248.12,110
2002/9/26,10:22:00,4248.52,4248.52,4248.52,4248.52,111
2002/9/26,10:23:00,4248.63,4248.63,4248.63,4248.63,76
2002/9/26,10:24:00,4248.89,4248.89,4248.89,4248.89,85
2002/9/26,10:25:00,4250.82,4250.82,4250.82,4250.82,86
2002/9/26,10:26:00,4251.58,4251.58,4251.58,4251.58,72
2002/9/26,10:27:00,4252.13,4252.13,4252.13,4252.13,65
2002/9/26,10:28:00,4251.92,4251.92,4251.92,4251.92,99
2002/9/26,10:29:00,4253.59,4253.59,4253.59,4253.59,128
2002/9/26,10:30:00,4254.12,4254.12,4254.12,4254.12,151
2002/9/26,10:31:00,4255.08,4255.08,4255.08,4255.08,151
2002/9/26,10:32:00,4254.89,4254.89,4254.89,4254.89,157
2002/9/26,10:33:00,4257.55,4257.55,4257.55,4257.55,132
2002/9/26,10:34:00,4257.28,4257.28,4257.28,4257.28,132
2002/9/26,10:35:00,4257.99,4257.99,4257.99,4257.99,106
2002/9/26,10:36:00,4259.08,4259.08,4259.08,4259.08,144
2002/9/26,10:37:00,4257.00,4257.00,4257.00,4257.00,154
2002/9/26,10:38:00,4257.14,4257.14,4257.14,4257.14,233
2002/9/26,10:39:00,4259.66,4259.66,4259.66,4259.66,114
2002/9/26,10:40:00,4256.92,4256.92,4256.92,4256.92,173
2002/9/26,10:41:00,4257.32,4257.32,4257.32,4257.32,117
2002/9/26,10:42:00,4255.23,4255.23,4255.23,4255.23,137
2002/9/26,10:43:00,4254.38,4254.38,4254.38,4254.38,109
2002/9/26,10:44:00,4253.07,4253.07,4253.07,4253.07,131
2002/9/26,10:45:00,4251.53,4251.53,4251.53,4251.53,115
2002/9/26,10:46:00,4249.80,4249.80,4249.80,4249.80,152
2002/9/26,10:47:00,4247.74,4247.74,4247.74,4247.74,134
2002/9/26,10:48:00,4246.76,4246.76,4246.76,4246.76,198
2002/9/26,10:49:00,4242.33,4242.33,4242.33,4242.33,187
2002/9/26,10:50:00,4240.15,4240.15,4240.15,4240.15,166
2002/9/26,10:51:00,4238.32,4238.32,4238.32,4238.32,136
2002/9/26,10:52:00,4237.55,4237.55,4237.55,4237.55,205
2002/9/26,10:53:00,4234.53,4234.53,4234.53,4234.53,142
2002/9/26,10:54:00,4232.23,4232.23,4232.23,4232.23,158
2002/9/26,10:55:00,4232.40,4232.40,4232.40,4232.40,104
2002/9/26,10:56:00,4232.06,4232.06,4232.06,4232.06,130
2002/9/26,10:57:00,4231.53,4231.53,4231.53,4231.53,153
2002/9/26,10:58:00,4231.62,4231.62,4231.62,4231.62,162
2002/9/26,10:59:00,4230.86,4230.86,4230.86,4230.86,121
2002/9/26,11:00:00,4234.38,4234.38,4234.38,4234.38,160
2002/9/26,11:01:00,4235.16,4235.16,4235.16,4235.16,107
2002/9/26,11:02:00,4235.41,4235.41,4235.41,4235.41,111
2002/9/26,11:03:00,4236.75,4236.75,4236.75,4236.75,104
2002/9/26,11:04:00,4236.28,4236.28,4236.28,4236.28,111
2002/9/26,11:05:00,4238.70,4238.70,4238.70,4238.70,100
2002/9/26,11:06:00,4238.96,4238.96,4238.96,4238.96,105
2002/9/26,11:07:00,4240.70,4240.70,4240.70,4240.70,83
2002/9/26,11:08:00,4240.42,4240.42,4240.42,4240.42,99
2002/9/26,11:09:00,4238.84,4238.84,4238.84,4238.84,75
2002/9/26,11:10:00,4236.97,4236.97,4236.97,4236.97,157
2002/9/26,11:11:00,4236.57,4236.57,4236.57,4236.57,124
2002/9/26,11:12:00,4234.78,4234.78,4234.78,4234.78,137
2002/9/26,11:13:00,4232.00,4232.00,4232.00,4232.00,127
2002/9/26,11:14:00,4229.37,4229.37,4229.37,4229.37,227
2002/9/26,11:15:00,4227.94,4227.94,4227.94,4227.94,147
2002/9/26,11:16:00,4226.50,4226.50,4226.50,4226.50,222
2002/9/26,11:17:00,4224.35,4224.35,4224.35,4224.35,139
2002/9/26,11:18:00,4224.92,4224.92,4224.92,4224.92,157
2002/9/26,11:19:00,4223.65,4223.65,4223.65,4223.65,106
2002/9/26,11:20:00,4225.24,4225.24,4225.24,4225.24,150
2002/9/26,11:21:00,4224.28,4224.28,4224.28,4224.28,111
2002/9/26,11:22:00,4225.31,4225.31,4225.31,4225.31,120
2002/9/26,11:23:00,4225.47,4225.47,4225.47,4225.47,116
2002/9/26,11:24:00,4226.79,4226.79,4226.79,4226.79,127
2002/9/26,11:25:00,4225.69,4225.69,4225.69,4225.69,116
2002/9/26,11:26:00,4227.39,4227.39,4227.39,4227.39,128
2002/9/26,11:27:00,4228.05,4228.05,4228.05,4228.05,82
2002/9/26,11:28:00,4228.07,4228.07,4228.07,4228.07,106
2002/9/26,11:29:00,4227.22,4227.22,4227.22,4227.22,87
2002/9/26,11:30:00,4226.76,4226.76,4226.76,4226.76,132
2002/9/26,11:31:00,4228.07,4228.07,4228.07,4228.07,105
2002/9/26,11:32:00,4227.74,4227.74,4227.74,4227.74,109
2002/9/26,11:33:00,4228.28,4228.28,4228.28,4228.28,79
2002/9/26,11:34:00,4228.72,4228.72,4228.72,4228.72,115
2002/9/26,11:35:00,4229.38,4229.38,4229.38,4229.38,104
2002/9/26,11:36:00,4229.79,4229.79,4229.79,4229.79,200
2002/9/26,11:37:00,4232.34,4232.34,4232.34,4232.34,103
2002/9/26,11:38:00,4233.95,4233.95,4233.95,4233.95,107
2002/9/26,11:39:00,4234.13,4234.13,4234.13,4234.13,87
2002/9/26,11:40:00,4237.01,4237.01,4237.01,4237.01,115
2002/9/26,11:41:00,4238.92,4238.92,4238.92,4238.92,102
2002/9/26,11:42:00,4240.35,4240.35,4240.35,4240.35,131
2002/9/26,11:43:00,4242.36,4242.36,4242.36,4242.36,111
2002/9/26,11:44:00,4244.35,4244.35,4244.35,4244.35,150
2002/9/26,11:45:00,4249.54,4249.54,4249.54,4249.54,137
2002/9/26,11:46:00,4251.39,4251.39,4251.39,4251.39,119
2002/9/26,11:47:00,4253.91,4253.91,4253.91,4253.91,202
2002/9/26,11:48:00,4254.84,4254.84,4254.84,4254.84,322
2002/9/26,11:49:00,4255.16,4255.16,4255.16,4255.16,220
2002/9/26,11:50:00,4254.69,4254.69,4254.69,4254.69,286
2002/9/26,11:51:00,4254.44,4254.44,4254.44,4254.44,224
2002/9/26,11:52:00,4254.89,4254.89,4254.89,4254.89,287
2002/9/26,11:53:00,4253.31,4253.31,4253.31,4253.31,130
2002/9/26,11:54:00,4252.42,4252.42,4252.42,4252.42,173
2002/9/26,11:55:00,4251.00,4251.00,4251.00,4251.00,88
2002/9/26,11:56:00,4249.50,4249.50,4249.50,4249.50,128
2002/9/26,11:57:00,4246.43,4246.43,4246.43,4246.43,146
2002/9/26,11:58:00,4244.90,4244.90,4244.90,4244.90,125
2002/9/26,11:59:00,4242.87,4242.87,4242.87,4242.87,107
2002/9/26,12:00:00,4243.81,4243.81,4243.81,4243.81,121
2002/9/26,12:01:00,4244.70,4244.70,4244.70,4244.70,109
2002/9/26,12:02:00,4244.18,4244.18,4244.18,4244.18,159
2002/9/26,12:03:00,4244.88,4244.88,4244.88,4244.88,93
2002/9/26,12:04:00,4243.49,4243.49,4243.49,4243.49,99
2002/9/26,12:05:00,4249.20,4249.20,4249.20,4249.20,75
2002/9/26,12:06:00,4247.38,4247.38,4247.38,4247.38,89
2002/9/26,12:07:00,4247.71,4247.71,4247.71,4247.71,69
2002/9/26,12:08:00,4247.46,4247.46,4247.46,4247.46,75
2002/9/26,12:09:00,4248.09,4248.09,4248.09,4248.09,52
2002/9/26,12:10:00,4249.87,4249.87,4249.87,4249.87,57
2002/9/26,12:11:00,4247.34,4247.34,4247.34,4247.34,60
2002/9/26,12:12:00,4247.95,4247.95,4247.95,4247.95,75
2002/9/26,12:13:00,4246.10,4246.10,4246.10,4246.10,56
2002/9/26,12:14:00,4244.85,4244.85,4244.85,4244.85,73
2002/9/26,12:15:00,4243.47,4243.47,4243.47,4243.47,72
2002/9/26,12:16:00,4242.13,4242.13,4242.13,4242.13,93
2002/9/26,12:17:00,4241.38,4241.38,4241.38,4241.38,87
2002/9/26,12:18:00,4239.32,4239.32,4239.32,4239.32,134
2002/9/26,12:19:00,4238.44,4238.44,4238.44,4238.44,82
2002/9/26,12:20:00,4239.00,4239.00,4239.00,4239.00,137
2002/9/26,12:21:00,4236.96,4236.96,4236.96,4236.96,124
2002/9/26,12:22:00,4235.06,4235.06,4235.06,4235.06,103
2002/9/26,12:23:00,4234.23,4234.23,4234.23,4234.23,97
2002/9/26,12:24:00,4233.46,4233.46,4233.46,4233.46,136
2002/9/26,12:25:00,4232.38,4232.38,4232.38,4232.38,113
2002/9/26,12:26:00,4232.73,4232.73,4232.73,4232.73,130
2002/9/26,12:27:00,4232.77,4232.77,4232.77,4232.77,97
2002/9/26,12:28:00,4232.95,4232.95,4232.95,4232.95,157
2002/9/26,12:29:00,4234.91,4234.91,4234.91,4234.91,75
2002/9/26,12:30:00,4236.58,4236.58,4236.58,4236.58,143
2002/9/26,12:31:00,4236.35,4236.35,4236.35,4236.35,116
2002/9/26,12:32:00,4238.68,4238.68,4238.68,4238.68,149
2002/9/26,12:33:00,4240.11,4240.11,4240.11,4240.11,98
2002/9/26,12:34:00,4240.87,4240.87,4240.87,4240.87,132
2002/9/26,12:35:00,4242.26,4242.26,4242.26,4242.26,117
2002/9/26,12:36:00,4244.71,4244.71,4244.71,4244.71,139
2002/9/26,12:37:00,4243.41,4243.41,4243.41,4243.41,104
2002/9/26,12:38:00,4244.76,4244.76,4244.76,4244.76,101
2002/9/26,12:39:00,4245.15,4245.15,4245.15,4245.15,117
2002/9/26,12:40:00,4246.62,4246.62,4246.62,4246.62,144
2002/9/26,12:41:00,4249.22,4249.22,4249.22,4249.22,136
2002/9/26,12:42:00,4249.14,4249.14,4249.14,4249.14,144
2002/9/26,12:43:00,4251.36,4251.36,4251.36,4251.36,128
2002/9/26,12:44:00,4252.25,4252.25,4252.25,4252.25,236
2002/9/26,12:45:00,4254.81,4254.81,4254.81,4254.81,143
2002/9/26,12:46:00,4252.55,4252.55,4252.55,4252.55,181
2002/9/26,12:47:00,4253.16,4253.16,4253.16,4253.16,175
2002/9/26,12:48:00,4252.32,4252.32,4252.32,4252.32,173
2002/9/26,12:49:00,4251.09,4251.09,4251.09,4251.09,145
2002/9/26,12:50:00,4249.80,4249.80,4249.80,4249.80,162
2002/9/26,12:51:00,4249.97,4249.97,4249.97,4249.97,117
2002/9/26,12:52:00,4247.89,4247.89,4247.89,4247.89,148
2002/9/26,12:53:00,4246.32,4246.32,4246.32,4246.32,143
2002/9/26,12:54:00,4243.87,4243.87,4243.87,4243.87,145
2002/9/26,12:55:00,4244.54,4244.54,4244.54,4244.54,95
2002/9/26,12:56:00,4244.19,4244.19,4244.19,4244.19,119
2002/9/26,12:57:00,4244.77,4244.77,4244.77,4244.77,92
2002/9/26,12:58:00,4244.04,4244.04,4244.04,4244.04,103
2002/9/26,12:59:00,4242.87,4242.87,4242.87,4242.87,92
2002/9/26,13:00:00,4242.70,4242.70,4242.70,4242.70,110
2002/9/26,13:01:00,4242.44,4242.44,4242.44,4242.44,106
2002/9/26,13:02:00,4240.92,4240.92,4240.92,4240.92,144
2002/9/26,13:03:00,4241.52,4241.52,4241.52,4241.52,139
2002/9/26,13:04:00,4239.88,4239.88,4239.88,4239.88,151
2002/9/26,13:05:00,4238.78,4238.78,4238.78,4238.78,136
2002/9/26,13:06:00,4235.23,4235.23,4235.23,4235.23,172
2002/9/26,13:07:00,4234.64,4234.64,4234.64,4234.64,143
2002/9/26,13:08:00,4233.52,4233.52,4233.52,4233.52,185
2002/9/26,13:09:00,4231.70,4231.70,4231.70,4231.70,163
2002/9/26,13:10:00,4231.86,4231.86,4231.86,4231.86,222
2002/9/26,13:11:00,4230.43,4230.43,4230.43,4230.43,181
2002/9/26,13:12:00,4226.76,4226.76,4226.76,4226.76,287
2002/9/26,13:13:00,4226.11,4226.11,4226.11,4226.11,237
2002/9/26,13:14:00,4222.41,4222.41,4222.41,4222.41,352
2002/9/26,13:15:00,4221.80,4221.80,4221.80,4221.80,223
2002/9/26,13:16:00,4219.57,4219.57,4219.57,4219.57,329
2002/9/26,13:17:00,4221.34,4221.34,4221.34,4221.34,241
2002/9/26,13:18:00,4220.81,4220.81,4220.81,4220.81,316
2002/9/26,13:19:00,4222.80,4222.80,4222.80,4222.80,226
2002/9/26,13:20:00,4222.88,4222.88,4222.88,4222.88,261
2002/9/26,13:21:00,4226.12,4226.12,4226.12,4226.12,204
2002/9/26,13:22:00,4227.49,4227.49,4227.49,4227.49,252
2002/9/26,13:23:00,4226.94,4226.94,4226.94,4226.94,212
2002/9/26,13:24:00,4227.15,4227.15,4227.15,4227.15,320
2002/9/26,13:25:00,4224.77,4224.77,4224.77,4224.77,293
2002/9/26,13:26:00,4224.78,4224.78,4224.78,4224.78,514
2002/9/26,13:27:00,4224.78,4224.78,4224.78,4224.78,0
2002/9/26,13:28:00,4224.78,4224.78,4224.78,4224.78,0
2002/9/26,13:29:00,4224.78,4224.78,4224.78,4224.78,0
2002/9/26,13:30:00,4222.22,4222.22,4222.22,4222.22,2190
2002/9/27,09:00:00,4222.22,4222.22,4222.22,4222.22,0
2002/9/27,09:01:00,4240.48,4240.48,4240.48,4240.48,0
2002/9/27,09:02:00,4241.92,4241.92,4241.92,4241.92,1399
2002/9/27,09:03:00,4240.98,4240.98,4240.98,4240.98,320
2002/9/27,09:04:00,4239.95,4239.95,4239.95,4239.95,435
2002/9/27,09:05:00,4233.94,4233.94,4233.94,4233.94,297
2002/9/27,09:06:00,4231.09,4231.09,4231.09,4231.09,416
2002/9/27,09:07:00,4223.54,4223.54,4223.54,4223.54,300
2002/9/27,09:08:00,4221.16,4221.16,4221.16,4221.16,381
2002/9/27,09:09:00,4217.85,4217.85,4217.85,4217.85,273
2002/9/27,09:10:00,4216.81,4216.81,4216.81,4216.81,355
2002/9/27,09:11:00,4216.94,4216.94,4216.94,4216.94,273
2002/9/27,09:12:00,4218.43,4218.43,4218.43,4218.43,339
2002/9/27,09:13:00,4222.85,4222.85,4222.85,4222.85,325
2002/9/27,09:14:00,4226.70,4226.70,4226.70,4226.70,361
2002/9/27,09:15:00,4235.28,4235.28,4235.28,4235.28,333
2002/9/27,09:16:00,4237.41,4237.41,4237.41,4237.41,385
2002/9/27,09:17:00,4243.83,4243.83,4243.83,4243.83,303
2002/9/27,09:18:00,4245.93,4245.93,4245.93,4245.93,386
2002/9/27,09:19:00,4247.95,4247.95,4247.95,4247.95,271
2002/9/27,09:20:00,4251.86,4251.86,4251.86,4251.86,429
2002/9/27,09:21:00,4254.43,4254.43,4254.43,4254.43,277
2002/9/27,09:22:00,4256.26,4256.26,4256.26,4256.26,416
2002/9/27,09:23:00,4259.68,4259.68,4259.68,4259.68,308
2002/9/27,09:24:00,4258.47,4258.47,4258.47,4258.47,353
2002/9/27,09:25:00,4257.38,4257.38,4257.38,4257.38,244
2002/9/27,09:26:00,4257.20,4257.20,4257.20,4257.20,328
2002/9/27,09:27:00,4253.51,4253.51,4253.51,4253.51,224
2002/9/27,09:28:00,4252.89,4252.89,4252.89,4252.89,254
2002/9/27,09:29:00,4250.94,4250.94,4250.94,4250.94,207
2002/9/27,09:30:00,4250.67,4250.67,4250.67,4250.67,275
2002/9/27,09:31:00,4248.98,4248.98,4248.98,4248.98,201
2002/9/27,09:32:00,4247.52,4247.52,4247.52,4247.52,231
2002/9/27,09:33:00,4247.52,4247.52,4247.52,4247.52,180
2002/9/27,09:34:00,4246.60,4246.60,4246.60,4246.60,202
2002/9/27,09:35:00,4248.57,4248.57,4248.57,4248.57,152
2002/9/27,09:36:00,4249.36,4249.36,4249.36,4249.36,188
2002/9/27,09:37:00,4252.42,4252.42,4252.42,4252.42,148
2002/9/27,09:38:00,4254.02,4254.02,4254.02,4254.02,186
2002/9/27,09:39:00,4258.19,4258.19,4258.19,4258.19,192
2002/9/27,09:40:00,4261.46,4261.46,4261.46,4261.46,312
2002/9/27,09:41:00,4264.24,4264.24,4264.24,4264.24,197
2002/9/27,09:42:00,4267.40,4267.40,4267.40,4267.40,355
2002/9/27,09:43:00,4270.91,4270.91,4270.91,4270.91,271
2002/9/27,09:44:00,4271.82,4271.82,4271.82,4271.82,371
2002/9/27,09:45:00,4275.47,4275.47,4275.47,4275.47,289
2002/9/27,09:46:00,4275.30,4275.30,4275.30,4275.30,419
2002/9/27,09:47:00,4279.00,4279.00,4279.00,4279.00,273
2002/9/27,09:48:00,4275.88,4275.88,4275.88,4275.88,288
2002/9/27,09:49:00,4273.81,4273.81,4273.81,4273.81,208
2002/9/27,09:50:00,4272.39,4272.39,4272.39,4272.39,300
2002/9/27,09:51:00,4269.72,4269.72,4269.72,4269.72,186
2002/9/27,09:52:00,4269.26,4269.26,4269.26,4269.26,246
2002/9/27,09:53:00,4266.48,4266.48,4266.48,4266.48,144
2002/9/27,09:54:00,4266.15,4266.15,4266.15,4266.15,204
2002/9/27,09:55:00,4266.89,4266.89,4266.89,4266.89,163
2002/9/27,09:56:00,4265.11,4265.11,4265.11,4265.11,177
2002/9/27,09:57:00,4264.67,4264.67,4264.67,4264.67,118
2002/9/27,09:58:00,4263.40,4263.40,4263.40,4263.40,144
2002/9/27,09:59:00,4265.03,4265.03,4265.03,4265.03,105
2002/9/27,10:00:00,4264.65,4264.65,4264.65,4264.65,180
2002/9/27,10:01:00,4264.18,4264.18,4264.18,4264.18,102
2002/9/27,10:02:00,4266.21,4266.21,4266.21,4266.21,128
2002/9/27,10:03:00,4266.22,4266.22,4266.22,4266.22,85
2002/9/27,10:04:00,4267.63,4267.63,4267.63,4267.63,118
2002/9/27,10:05:00,4266.98,4266.98,4266.98,4266.98,120
2002/9/27,10:06:00,4267.45,4267.45,4267.45,4267.45,155
2002/9/27,10:07:00,4270.95,4270.95,4270.95,4270.95,111
2002/9/27,10:08:00,4267.52,4267.52,4267.52,4267.52,160
2002/9/27,10:09:00,4268.98,4268.98,4268.98,4268.98,114
2002/9/27,10:10:00,4269.34,4269.34,4269.34,4269.34,148
2002/9/27,10:11:00,4271.74,4271.74,4271.74,4271.74,103
2002/9/27,10:12:00,4270.36,4270.36,4270.36,4270.36,180
2002/9/27,10:13:00,4269.88,4269.88,4269.88,4269.88,128
2002/9/27,10:14:00,4269.08,4269.08,4269.08,4269.08,175
2002/9/27,10:15:00,4267.90,4267.90,4267.90,4267.90,128
2002/9/27,10:16:00,4267.36,4267.36,4267.36,4267.36,176
2002/9/27,10:17:00,4265.06,4265.06,4265.06,4265.06,107
2002/9/27,10:18:00,4265.31,4265.31,4265.31,4265.31,156
2002/9/27,10:19:00,4262.22,4262.22,4262.22,4262.22,103
2002/9/27,10:20:00,4261.97,4261.97,4261.97,4261.97,170
2002/9/27,10:21:00,4260.04,4260.04,4260.04,4260.04,109
2002/9/27,10:22:00,4259.32,4259.32,4259.32,4259.32,153
2002/9/27,10:23:00,4258.10,4258.10,4258.10,4258.10,109
2002/9/27,10:24:00,4255.78,4255.78,4255.78,4255.78,130
2002/9/27,10:25:00,4255.28,4255.28,4255.28,4255.28,95
2002/9/27,10:26:00,4254.17,4254.17,4254.17,4254.17,127
2002/9/27,10:27:00,4254.22,4254.22,4254.22,4254.22,96
2002/9/27,10:28:00,4255.26,4255.26,4255.26,4255.26,130
2002/9/27,10:29:00,4254.81,4254.81,4254.81,4254.81,79
2002/9/27,10:30:00,4258.82,4258.82,4258.82,4258.82,123
2002/9/27,10:31:00,4256.20,4256.20,4256.20,4256.20,77
2002/9/27,10:32:00,4256.49,4256.49,4256.49,4256.49,150
2002/9/27,10:33:00,4255.64,4255.64,4255.64,4255.64,78
2002/9/27,10:34:00,4254.44,4254.44,4254.44,4254.44,126
2002/9/27,10:35:00,4253.94,4253.94,4253.94,4253.94,83
2002/9/27,10:36:00,4255.59,4255.59,4255.59,4255.59,127
2002/9/27,10:37:00,4253.91,4253.91,4253.91,4253.91,66
2002/9/27,10:38:00,4253.50,4253.50,4253.50,4253.50,107
2002/9/27,10:39:00,4250.82,4250.82,4250.82,4250.82,62
2002/9/27,10:40:00,4250.15,4250.15,4250.15,4250.15,121
2002/9/27,10:41:00,4248.96,4248.96,4248.96,4248.96,89
2002/9/27,10:42:00,4247.21,4247.21,4247.21,4247.21,140
2002/9/27,10:43:00,4246.82,4246.82,4246.82,4246.82,88
2002/9/27,10:44:00,4245.96,4245.96,4245.96,4245.96,205
2002/9/27,10:45:00,4244.69,4244.69,4244.69,4244.69,133
2002/9/27,10:46:00,4244.48,4244.48,4244.48,4244.48,211
2002/9/27,10:47:00,4242.17,4242.17,4242.17,4242.17,141
2002/9/27,10:48:00,4242.49,4242.49,4242.49,4242.49,201
2002/9/27,10:49:00,4238.76,4238.76,4238.76,4238.76,117
2002/9/27,10:50:00,4239.40,4239.40,4239.40,4239.40,181
2002/9/27,10:51:00,4242.05,4242.05,4242.05,4242.05,122
2002/9/27,10:52:00,4243.43,4243.43,4243.43,4243.43,163
2002/9/27,10:53:00,4247.31,4247.31,4247.31,4247.31,102
2002/9/27,10:54:00,4247.46,4247.46,4247.46,4247.46,147
2002/9/27,10:55:00,4250.58,4250.58,4250.58,4250.58,110
2002/9/27,10:56:00,4250.96,4250.96,4250.96,4250.96,161
2002/9/27,10:57:00,4251.81,4251.81,4251.81,4251.81,85
2002/9/27,10:58:00,4251.67,4251.67,4251.67,4251.67,121
2002/9/27,10:59:00,4252.49,4252.49,4252.49,4252.49,144
2002/9/27,11:00:00,4250.27,4250.27,4250.27,4250.27,92
2002/9/27,11:01:00,4256.53,4256.53,4256.53,4256.53,61
2002/9/27,11:02:00,4255.01,4255.01,4255.01,4255.01,106
2002/9/27,11:03:00,4254.22,4254.22,4254.22,4254.22,61
2002/9/27,11:04:00,4254.29,4254.29,4254.29,4254.29,105
2002/9/27,11:05:00,4255.11,4255.11,4255.11,4255.11,77
2002/9/27,11:06:00,4255.23,4255.23,4255.23,4255.23,136
2002/9/27,11:07:00,4257.10,4257.10,4257.10,4257.10,98
2002/9/27,11:08:00,4257.79,4257.79,4257.79,4257.79,107
2002/9/27,11:09:00,4256.42,4256.42,4256.42,4256.42,75
2002/9/27,11:10:00,4258.64,4258.64,4258.64,4258.64,97
2002/9/27,11:11:00,4257.87,4257.87,4257.87,4257.87,62
2002/9/27,11:12:00,4256.67,4256.67,4256.67,4256.67,110
2002/9/27,11:13:00,4256.76,4256.76,4256.76,4256.76,60
2002/9/27,11:14:00,4256.16,4256.16,4256.16,4256.16,122
2002/9/27,11:15:00,4255.98,4255.98,4255.98,4255.98,73
2002/9/27,11:16:00,4256.67,4256.67,4256.67,4256.67,148
2002/9/27,11:17:00,4254.68,4254.68,4254.68,4254.68,94
2002/9/27,11:18:00,4253.90,4253.90,4253.90,4253.90,126
2002/9/27,11:19:00,4251.93,4251.93,4251.93,4251.93,75
2002/9/27,11:20:00,4251.85,4251.85,4251.85,4251.85,141
2002/9/27,11:21:00,4250.08,4250.08,4250.08,4250.08,85
2002/9/27,11:22:00,4249.47,4249.47,4249.47,4249.47,124
2002/9/27,11:23:00,4247.44,4247.44,4247.44,4247.44,91
2002/9/27,11:24:00,4247.07,4247.07,4247.07,4247.07,141
2002/9/27,11:25:00,4245.07,4245.07,4245.07,4245.07,103
2002/9/27,11:26:00,4245.86,4245.86,4245.86,4245.86,124
2002/9/27,11:27:00,4244.69,4244.69,4244.69,4244.69,85
2002/9/27,11:28:00,4242.79,4242.79,4242.79,4242.79,158
2002/9/27,11:29:00,4240.03,4240.03,4240.03,4240.03,89
2002/9/27,11:30:00,4240.59,4240.59,4240.59,4240.59,156
2002/9/27,11:31:00,4238.86,4238.86,4238.86,4238.86,104
2002/9/27,11:32:00,4237.37,4237.37,4237.37,4237.37,173
2002/9/27,11:33:00,4238.00,4238.00,4238.00,4238.00,109
2002/9/27,11:34:00,4239.47,4239.47,4239.47,4239.47,187
2002/9/27,11:35:00,4236.88,4236.88,4236.88,4236.88,137
2002/9/27,11:36:00,4237.44,4237.44,4237.44,4237.44,135
2002/9/27,11:37:00,4237.80,4237.80,4237.80,4237.80,76
2002/9/27,11:38:00,4238.21,4238.21,4238.21,4238.21,105
2002/9/27,11:39:00,4239.30,4239.30,4239.30,4239.30,65
2002/9/27,11:40:00,4241.38,4241.38,4241.38,4241.38,105
2002/9/27,11:41:00,4242.55,4242.55,4242.55,4242.55,80
2002/9/27,11:42:00,4243.43,4243.43,4243.43,4243.43,90
2002/9/27,11:43:00,4241.25,4241.25,4241.25,4241.25,69
2002/9/27,11:44:00,4242.30,4242.30,4242.30,4242.30,80
2002/9/27,11:45:00,4242.38,4242.38,4242.38,4242.38,65
2002/9/27,11:46:00,4240.50,4240.50,4240.50,4240.50,63
2002/9/27,11:47:00,4240.39,4240.39,4240.39,4240.39,49
2002/9/27,11:48:00,4238.76,4238.76,4238.76,4238.76,85
2002/9/27,11:49:00,4233.93,4233.93,4233.93,4233.93,97
2002/9/27,11:50:00,4234.43,4234.43,4234.43,4234.43,123
2002/9/27,11:51:00,4230.97,4230.97,4230.97,4230.97,99
2002/9/27,11:52:00,4230.16,4230.16,4230.16,4230.16,157
2002/9/27,11:53:00,4225.76,4225.76,4225.76,4225.76,98
2002/9/27,11:54:00,4226.49,4226.49,4226.49,4226.49,202
2002/9/27,11:55:00,4225.32,4225.32,4225.32,4225.32,128
2002/9/27,11:56:00,4225.28,4225.28,4225.28,4225.28,188
2002/9/27,11:57:00,4223.55,4223.55,4223.55,4223.55,143
2002/9/27,11:58:00,4225.76,4225.76,4225.76,4225.76,183
2002/9/27,11:59:00,4225.67,4225.67,4225.67,4225.67,118
2002/9/27,12:00:00,4227.68,4227.68,4227.68,4227.68,167
2002/9/27,12:01:00,4226.23,4226.23,4226.23,4226.23,93
2002/9/27,12:02:00,4226.81,4226.81,4226.81,4226.81,107
2002/9/27,12:03:00,4227.85,4227.85,4227.85,4227.85,85
2002/9/27,12:04:00,4227.50,4227.50,4227.50,4227.50,90
2002/9/27,12:05:00,4225.22,4225.22,4225.22,4225.22,77
2002/9/27,12:06:00,4224.64,4224.64,4224.64,4224.64,87
2002/9/27,12:07:00,4226.63,4226.63,4226.63,4226.63,72
2002/9/27,12:08:00,4225.56,4225.56,4225.56,4225.56,81
2002/9/27,12:09:00,4225.12,4225.12,4225.12,4225.12,53
2002/9/27,12:10:00,4224.42,4224.42,4224.42,4224.42,82
2002/9/27,12:11:00,4224.56,4224.56,4224.56,4224.56,64
2002/9/27,12:12:00,4225.54,4225.54,4225.54,4225.54,106
2002/9/27,12:13:00,4224.01,4224.01,4224.01,4224.01,78
2002/9/27,12:14:00,4226.00,4226.00,4226.00,4226.00,88
2002/9/27,12:15:00,4225.28,4225.28,4225.28,4225.28,66
2002/9/27,12:16:00,4225.90,4225.90,4225.90,4225.90,78
2002/9/27,12:17:00,4226.32,4226.32,4226.32,4226.32,48
2002/9/27,12:18:00,4226.51,4226.51,4226.51,4226.51,82
2002/9/27,12:19:00,4225.53,4225.53,4225.53,4225.53,56
2002/9/27,12:20:00,4225.75,4225.75,4225.75,4225.75,89
2002/9/27,12:21:00,4223.57,4223.57,4223.57,4223.57,61
2002/9/27,12:22:00,4223.56,4223.56,4223.56,4223.56,100
2002/9/27,12:23:00,4220.56,4220.56,4220.56,4220.56,66
2002/9/27,12:24:00,4219.50,4219.50,4219.50,4219.50,143
2002/9/27,12:25:00,4216.08,4216.08,4216.08,4216.08,137
2002/9/27,12:26:00,4212.00,4212.00,4212.00,4212.00,207
2002/9/27,12:27:00,4209.76,4209.76,4209.76,4209.76,230
2002/9/27,12:28:00,4206.61,4206.61,4206.61,4206.61,327
2002/9/27,12:29:00,4205.10,4205.10,4205.10,4205.10,234
2002/9/27,12:30:00,4205.99,4205.99,4205.99,4205.99,281
2002/9/27,12:31:00,4205.29,4205.29,4205.29,4205.29,149
2002/9/27,12:32:00,4208.29,4208.29,4208.29,4208.29,221
2002/9/27,12:33:00,4211.37,4211.37,4211.37,4211.37,145
2002/9/27,12:34:00,4213.34,4213.34,4213.34,4213.34,165
2002/9/27,12:35:00,4212.78,4212.78,4212.78,4212.78,111
2002/9/27,12:36:00,4214.58,4214.58,4214.58,4214.58,146
2002/9/27,12:37:00,4214.25,4214.25,4214.25,4214.25,89
2002/9/27,12:38:00,4213.86,4213.86,4213.86,4213.86,112
2002/9/27,12:39:00,4215.21,4215.21,4215.21,4215.21,66
2002/9/27,12:40:00,4214.13,4214.13,4214.13,4214.13,107
2002/9/27,12:41:00,4218.65,4218.65,4218.65,4218.65,60
2002/9/27,12:42:00,4221.03,4221.03,4221.03,4221.03,73
2002/9/27,12:43:00,4221.18,4221.18,4221.18,4221.18,67
2002/9/27,12:44:00,4222.38,4222.38,4222.38,4222.38,82
2002/9/27,12:45:00,4224.70,4224.70,4224.70,4224.70,83
2002/9/27,12:46:00,4226.16,4226.16,4226.16,4226.16,99
2002/9/27,12:47:00,4227.27,4227.27,4227.27,4227.27,71
2002/9/27,12:48:00,4228.70,4228.70,4228.70,4228.70,96
2002/9/27,12:49:00,4226.94,4226.94,4226.94,4226.94,69
2002/9/27,12:50:00,4228.48,4228.48,4228.48,4228.48,123
2002/9/27,12:51:00,4227.40,4227.40,4227.40,4227.40,78
2002/9/27,12:52:00,4226.62,4226.62,4226.62,4226.62,77
2002/9/27,12:53:00,4223.03,4223.03,4223.03,4223.03,74
2002/9/27,12:54:00,4217.64,4217.64,4217.64,4217.64,131
2002/9/27,12:55:00,4215.50,4215.50,4215.50,4215.50,104
2002/9/27,12:56:00,4216.45,4216.45,4216.45,4216.45,105
2002/9/27,12:57:00,4215.01,4215.01,4215.01,4215.01,88
2002/9/27,12:58:00,4210.14,4210.14,4210.14,4210.14,124
2002/9/27,12:59:00,4209.73,4209.73,4209.73,4209.73,110
2002/9/27,13:00:00,4208.55,4208.55,4208.55,4208.55,148
2002/9/27,13:01:00,4209.53,4209.53,4209.53,4209.53,115
2002/9/27,13:02:00,4207.84,4207.84,4207.84,4207.84,155
2002/9/27,13:03:00,4206.92,4206.92,4206.92,4206.92,90
2002/9/27,13:04:00,4208.32,4208.32,4208.32,4208.32,125
2002/9/27,13:05:00,4209.87,4209.87,4209.87,4209.87,104
2002/9/27,13:06:00,4209.44,4209.44,4209.44,4209.44,164
2002/9/27,13:07:00,4209.91,4209.91,4209.91,4209.91,124
2002/9/27,13:08:00,4213.16,4213.16,4213.16,4213.16,152
2002/9/27,13:09:00,4211.76,4211.76,4211.76,4211.76,98
2002/9/27,13:10:00,4210.52,4210.52,4210.52,4210.52,156
2002/9/27,13:11:00,4209.76,4209.76,4209.76,4209.76,110
2002/9/27,13:12:00,4209.06,4209.06,4209.06,4209.06,135
2002/9/27,13:13:00,4210.14,4210.14,4210.14,4210.14,78
2002/9/27,13:14:00,4210.41,4210.41,4210.41,4210.41,144
2002/9/27,13:15:00,4212.71,4212.71,4212.71,4212.71,110
2002/9/27,13:16:00,4210.47,4210.47,4210.47,4210.47,153
2002/9/27,13:17:00,4210.02,4210.02,4210.02,4210.02,186
2002/9/27,13:18:00,4209.41,4209.41,4209.41,4209.41,233
2002/9/27,13:19:00,4208.68,4208.68,4208.68,4208.68,148
2002/9/27,13:20:00,4208.98,4208.98,4208.98,4208.98,225
2002/9/27,13:21:00,4209.31,4209.31,4209.31,4209.31,181
2002/9/27,13:22:00,4206.28,4206.28,4206.28,4206.28,257
2002/9/27,13:23:00,4202.84,4202.84,4202.84,4202.84,232
2002/9/27,13:24:00,4207.04,4207.04,4207.04,4207.04,496
2002/9/27,13:25:00,4206.94,4206.94,4206.94,4206.94,326
2002/9/27,13:26:00,4206.94,4206.94,4206.94,4206.94,504
2002/9/27,13:27:00,4206.94,4206.94,4206.94,4206.94,0
2002/9/27,13:28:00,4206.94,4206.94,4206.94,4206.94,0
2002/9/27,13:29:00,4206.94,4206.94,4206.94,4206.94,0
2002/9/27,13:30:00,4208.80,4208.80,4208.80,4208.80,2691
2002/9/30,09:00:00,4208.80,4208.80,4208.80,4208.80,0
2002/9/30,09:01:00,4147.04,4147.04,4147.04,4147.04,0
2002/9/30,09:02:00,4143.20,4143.20,4143.20,4143.20,1080
2002/9/30,09:03:00,4142.01,4142.01,4142.01,4142.01,301
2002/9/30,09:04:00,4141.15,4141.15,4141.15,4141.15,330
2002/9/30,09:05:00,4142.34,4142.34,4142.34,4142.34,269
2002/9/30,09:06:00,4140.34,4140.34,4140.34,4140.34,250
2002/9/30,09:07:00,4140.99,4140.99,4140.99,4140.99,218
2002/9/30,09:08:00,4139.03,4139.03,4139.03,4139.03,297
2002/9/30,09:09:00,4141.00,4141.00,4141.00,4141.00,178
2002/9/30,09:10:00,4140.70,4140.70,4140.70,4140.70,245
2002/9/30,09:11:00,4142.50,4142.50,4142.50,4142.50,187
2002/9/30,09:12:00,4141.37,4141.37,4141.37,4141.37,243
2002/9/30,09:13:00,4143.89,4143.89,4143.89,4143.89,164
2002/9/30,09:14:00,4140.94,4140.94,4140.94,4140.94,193
2002/9/30,09:15:00,4141.78,4141.78,4141.78,4141.78,186
2002/9/30,09:16:00,4140.15,4140.15,4140.15,4140.15,227
2002/9/30,09:17:00,4136.32,4136.32,4136.32,4136.32,134
2002/9/30,09:18:00,4129.84,4129.84,4129.84,4129.84,222
2002/9/30,09:19:00,4122.36,4122.36,4122.36,4122.36,200
2002/9/30,09:20:00,4116.46,4116.46,4116.46,4116.46,361
2002/9/30,09:21:00,4111.00,4111.00,4111.00,4111.00,215
2002/9/30,09:22:00,4106.53,4106.53,4106.53,4106.53,471
2002/9/30,09:23:00,4103.91,4103.91,4103.91,4103.91,219
2002/9/30,09:24:00,4101.80,4101.80,4101.80,4101.80,317
2002/9/30,09:25:00,4101.21,4101.21,4101.21,4101.21,207
2002/9/30,09:26:00,4102.69,4102.69,4102.69,4102.69,325
2002/9/30,09:27:00,4101.28,4101.28,4101.28,4101.28,179
2002/9/30,09:28:00,4102.55,4102.55,4102.55,4102.55,255
2002/9/30,09:29:00,4105.52,4105.52,4105.52,4105.52,131
2002/9/30,09:30:00,4106.65,4106.65,4106.65,4106.65,161
2002/9/30,09:31:00,4109.55,4109.55,4109.55,4109.55,127
2002/9/30,09:32:00,4112.14,4112.14,4112.14,4112.14,152
2002/9/30,09:33:00,4113.21,4113.21,4113.21,4113.21,89
2002/9/30,09:34:00,4115.29,4115.29,4115.29,4115.29,179
2002/9/30,09:35:00,4115.10,4115.10,4115.10,4115.10,112
2002/9/30,09:36:00,4113.07,4113.07,4113.07,4113.07,192
2002/9/30,09:37:00,4109.62,4109.62,4109.62,4109.62,116
2002/9/30,09:38:00,4107.48,4107.48,4107.48,4107.48,198
2002/9/30,09:39:00,4103.64,4103.64,4103.64,4103.64,105
2002/9/30,09:40:00,4102.42,4102.42,4102.42,4102.42,186
2002/9/30,09:41:00,4099.57,4099.57,4099.57,4099.57,127
2002/9/30,09:42:00,4099.04,4099.04,4099.04,4099.04,131
2002/9/30,09:43:00,4097.24,4097.24,4097.24,4097.24,98
2002/9/30,09:44:00,4096.69,4096.69,4096.69,4096.69,144
2002/9/30,09:45:00,4093.01,4093.01,4093.01,4093.01,136
2002/9/30,09:46:00,4092.89,4092.89,4092.89,4092.89,170
2002/9/30,09:47:00,4089.52,4089.52,4089.52,4089.52,136
2002/9/30,09:48:00,4089.76,4089.76,4089.76,4089.76,180
2002/9/30,09:49:00,4088.54,4088.54,4088.54,4088.54,114
2002/9/30,09:50:00,4088.64,4088.64,4088.64,4088.64,192
2002/9/30,09:51:00,4088.83,4088.83,4088.83,4088.83,142
2002/9/30,09:52:00,4088.67,4088.67,4088.67,4088.67,204
2002/9/30,09:53:00,4092.82,4092.82,4092.82,4092.82,155
2002/9/30,09:54:00,4092.32,4092.32,4092.32,4092.32,166
2002/9/30,09:55:00,4095.84,4095.84,4095.84,4095.84,97
2002/9/30,09:56:00,4098.85,4098.85,4098.85,4098.85,125
2002/9/30,09:57:00,4100.28,4100.28,4100.28,4100.28,87
2002/9/30,09:58:00,4101.25,4101.25,4101.25,4101.25,151
2002/9/30,09:59:00,4104.28,4104.28,4104.28,4104.28,73
2002/9/30,10:00:00,4106.31,4106.31,4106.31,4106.31,104
2002/9/30,10:01:00,4105.64,4105.64,4105.64,4105.64,77
2002/9/30,10:02:00,4106.67,4106.67,4106.67,4106.67,108
2002/9/30,10:03:00,4107.89,4107.89,4107.89,4107.89,74
2002/9/30,10:04:00,4109.00,4109.00,4109.00,4109.00,112
2002/9/30,10:05:00,4110.72,4110.72,4110.72,4110.72,70
2002/9/30,10:06:00,4111.09,4111.09,4111.09,4111.09,121
2002/9/30,10:07:00,4109.58,4109.58,4109.58,4109.58,61
2002/9/30,10:08:00,4112.93,4112.93,4112.93,4112.93,114
2002/9/30,10:09:00,4110.61,4110.61,4110.61,4110.61,62
2002/9/30,10:10:00,4110.75,4110.75,4110.75,4110.75,94
2002/9/30,10:11:00,4109.26,4109.26,4109.26,4109.26,61
2002/9/30,10:12:00,4110.18,4110.18,4110.18,4110.18,93
2002/9/30,10:13:00,4107.61,4107.61,4107.61,4107.61,83
2002/9/30,10:14:00,4107.68,4107.68,4107.68,4107.68,98
2002/9/30,10:15:00,4106.85,4106.85,4106.85,4106.85,60
2002/9/30,10:16:00,4104.06,4104.06,4104.06,4104.06,91
2002/9/30,10:17:00,4102.75,4102.75,4102.75,4102.75,80
2002/9/30,10:18:00,4101.15,4101.15,4101.15,4101.15,83
2002/9/30,10:19:00,4098.20,4098.20,4098.20,4098.20,47
2002/9/30,10:20:00,4096.73,4096.73,4096.73,4096.73,81
2002/9/30,10:21:00,4096.87,4096.87,4096.87,4096.87,48
2002/9/30,10:22:00,4097.59,4097.59,4097.59,4097.59,83
2002/9/30,10:23:00,4097.68,4097.68,4097.68,4097.68,48
2002/9/30,10:24:00,4098.19,4098.19,4098.19,4098.19,113
2002/9/30,10:25:00,4097.66,4097.66,4097.66,4097.66,69
2002/9/30,10:26:00,4098.93,4098.93,4098.93,4098.93,78
2002/9/30,10:27:00,4099.13,4099.13,4099.13,4099.13,58
2002/9/30,10:28:00,4099.09,4099.09,4099.09,4099.09,93
2002/9/30,10:29:00,4099.27,4099.27,4099.27,4099.27,39
2002/9/30,10:30:00,4098.38,4098.38,4098.38,4098.38,81
2002/9/30,10:31:00,4097.80,4097.80,4097.80,4097.80,41
2002/9/30,10:32:00,4095.84,4095.84,4095.84,4095.84,107
2002/9/30,10:33:00,4093.37,4093.37,4093.37,4093.37,75
2002/9/30,10:34:00,4093.61,4093.61,4093.61,4093.61,93
2002/9/30,10:35:00,4093.43,4093.43,4093.43,4093.43,69
2002/9/30,10:36:00,4092.86,4092.86,4092.86,4092.86,112
2002/9/30,10:37:00,4092.18,4092.18,4092.18,4092.18,76
2002/9/30,10:38:00,4091.95,4091.95,4091.95,4091.95,97
2002/9/30,10:39:00,4092.95,4092.95,4092.95,4092.95,57
2002/9/30,10:40:00,4092.60,4092.60,4092.60,4092.60,93
2002/9/30,10:41:00,4094.24,4094.24,4094.24,4094.24,55
2002/9/30,10:42:00,4095.09,4095.09,4095.09,4095.09,84
2002/9/30,10:43:00,4095.38,4095.38,4095.38,4095.38,49
2002/9/30,10:44:00,4093.24,4093.24,4093.24,4093.24,74
2002/9/30,10:45:00,4095.96,4095.96,4095.96,4095.96,52
2002/9/30,10:46:00,4097.93,4097.93,4097.93,4097.93,80
2002/9/30,10:47:00,4097.96,4097.96,4097.96,4097.96,46
2002/9/30,10:48:00,4097.43,4097.43,4097.43,4097.43,62
2002/9/30,10:49:00,4097.74,4097.74,4097.74,4097.74,51
2002/9/30,10:50:00,4096.17,4096.17,4096.17,4096.17,61
2002/9/30,10:51:00,4096.81,4096.81,4096.81,4096.81,46
2002/9/30,10:52:00,4096.76,4096.76,4096.76,4096.76,60
2002/9/30,10:53:00,4096.36,4096.36,4096.36,4096.36,34
2002/9/30,10:54:00,4096.48,4096.48,4096.48,4096.48,77
2002/9/30,10:55:00,4096.88,4096.88,4096.88,4096.88,62
2002/9/30,10:56:00,4095.89,4095.89,4095.89,4095.89,67
2002/9/30,10:57:00,4094.12,4094.12,4094.12,4094.12,61
2002/9/30,10:58:00,4095.01,4095.01,4095.01,4095.01,72
2002/9/30,10:59:00,4092.44,4092.44,4092.44,4092.44,39
2002/9/30,11:00:00,4093.60,4093.60,4093.60,4093.60,64
2002/9/30,11:01:00,4095.05,4095.05,4095.05,4095.05,60
2002/9/30,11:02:00,4094.42,4094.42,4094.42,4094.42,70
2002/9/30,11:03:00,4093.13,4093.13,4093.13,4093.13,41
2002/9/30,11:04:00,4093.73,4093.73,4093.73,4093.73,112
2002/9/30,11:05:00,4092.70,4092.70,4092.70,4092.70,62
2002/9/30,11:06:00,4095.65,4095.65,4095.65,4095.65,78
2002/9/30,11:07:00,4096.42,4096.42,4096.42,4096.42,47
2002/9/30,11:08:00,4095.06,4095.06,4095.06,4095.06,89
2002/9/30,11:09:00,4098.54,4098.54,4098.54,4098.54,47
2002/9/30,11:10:00,4097.80,4097.80,4097.80,4097.80,59
2002/9/30,11:11:00,4097.90,4097.90,4097.90,4097.90,38
2002/9/30,11:12:00,4097.42,4097.42,4097.42,4097.42,97
2002/9/30,11:13:00,4096.98,4096.98,4096.98,4096.98,88
2002/9/30,11:14:00,4097.08,4097.08,4097.08,4097.08,78
2002/9/30,11:15:00,4096.91,4096.91,4096.91,4096.91,48
2002/9/30,11:16:00,4096.89,4096.89,4096.89,4096.89,64
2002/9/30,11:17:00,4095.62,4095.62,4095.62,4095.62,57
2002/9/30,11:18:00,4093.53,4093.53,4093.53,4093.53,100
2002/9/30,11:19:00,4093.99,4093.99,4093.99,4093.99,42
2002/9/30,11:20:00,4093.98,4093.98,4093.98,4093.98,79
2002/9/30,11:21:00,4094.92,4094.92,4094.92,4094.92,45
2002/9/30,11:22:00,4092.93,4092.93,4092.93,4092.93,59
2002/9/30,11:23:00,4091.09,4091.09,4091.09,4091.09,64
2002/9/30,11:24:00,4090.17,4090.17,4090.17,4090.17,81
2002/9/30,11:25:00,4088.37,4088.37,4088.37,4088.37,69
2002/9/30,11:26:00,4088.46,4088.46,4088.46,4088.46,95
2002/9/30,11:27:00,4086.97,4086.97,4086.97,4086.97,69
2002/9/30,11:28:00,4086.04,4086.04,4086.04,4086.04,135
2002/9/30,11:29:00,4084.38,4084.38,4084.38,4084.38,74
2002/9/30,11:30:00,4083.87,4083.87,4083.87,4083.87,95
2002/9/30,11:31:00,4082.94,4082.94,4082.94,4082.94,79
2002/9/30,11:32:00,4083.17,4083.17,4083.17,4083.17,113
2002/9/30,11:33:00,4084.37,4084.37,4084.37,4084.37,88
2002/9/30,11:34:00,4086.77,4086.77,4086.77,4086.77,123
2002/9/30,11:35:00,4089.13,4089.13,4089.13,4089.13,79
2002/9/30,11:36:00,4089.98,4089.98,4089.98,4089.98,85
2002/9/30,11:37:00,4091.40,4091.40,4091.40,4091.40,94
2002/9/30,11:38:00,4092.10,4092.10,4092.10,4092.10,98
2002/9/30,11:39:00,4096.84,4096.84,4096.84,4096.84,85
2002/9/30,11:40:00,4097.10,4097.10,4097.10,4097.10,92
2002/9/30,11:41:00,4097.28,4097.28,4097.28,4097.28,80
2002/9/30,11:42:00,4098.80,4098.80,4098.80,4098.80,124
2002/9/30,11:43:00,4099.86,4099.86,4099.86,4099.86,63
2002/9/30,11:44:00,4100.06,4100.06,4100.06,4100.06,93
2002/9/30,11:45:00,4102.07,4102.07,4102.07,4102.07,60
2002/9/30,11:46:00,4100.77,4100.77,4100.77,4100.77,106
2002/9/30,11:47:00,4104.91,4104.91,4104.91,4104.91,102
2002/9/30,11:48:00,4105.76,4105.76,4105.76,4105.76,109
2002/9/30,11:49:00,4106.96,4106.96,4106.96,4106.96,71
2002/9/30,11:50:00,4106.42,4106.42,4106.42,4106.42,88
2002/9/30,11:51:00,4108.12,4108.12,4108.12,4108.12,79
2002/9/30,11:52:00,4107.87,4107.87,4107.87,4107.87,98
2002/9/30,11:53:00,4110.58,4110.58,4110.58,4110.58,84
2002/9/30,11:54:00,4110.31,4110.31,4110.31,4110.31,100
2002/9/30,11:55:00,4111.10,4111.10,4111.10,4111.10,73
2002/9/30,11:56:00,4111.16,4111.16,4111.16,4111.16,84
2002/9/30,11:57:00,4112.65,4112.65,4112.65,4112.65,68
2002/9/30,11:58:00,4112.09,4112.09,4112.09,4112.09,104
2002/9/30,11:59:00,4113.27,4113.27,4113.27,4113.27,81
2002/9/30,12:00:00,4114.02,4114.02,4114.02,4114.02,90
2002/9/30,12:01:00,4114.42,4114.42,4114.42,4114.42,48
2002/9/30,12:02:00,4114.61,4114.61,4114.61,4114.61,76
2002/9/30,12:03:00,4114.86,4114.86,4114.86,4114.86,65
2002/9/30,12:04:00,4115.72,4115.72,4115.72,4115.72,105
2002/9/30,12:05:00,4115.49,4115.49,4115.49,4115.49,82
2002/9/30,12:06:00,4113.46,4113.46,4113.46,4113.46,68
2002/9/30,12:07:00,4114.19,4114.19,4114.19,4114.19,55
2002/9/30,12:08:00,4111.61,4111.61,4111.61,4111.61,84
2002/9/30,12:09:00,4111.70,4111.70,4111.70,4111.70,69
2002/9/30,12:10:00,4109.00,4109.00,4109.00,4109.00,77
2002/9/30,12:11:00,4110.08,4110.08,4110.08,4110.08,47
2002/9/30,12:12:00,4108.41,4108.41,4108.41,4108.41,63
2002/9/30,12:13:00,4108.97,4108.97,4108.97,4108.97,72
2002/9/30,12:14:00,4109.14,4109.14,4109.14,4109.14,80
2002/9/30,12:15:00,4108.15,4108.15,4108.15,4108.15,55
2002/9/30,12:16:00,4108.40,4108.40,4108.40,4108.40,69
2002/9/30,12:17:00,4110.01,4110.01,4110.01,4110.01,48
2002/9/30,12:18:00,4109.88,4109.88,4109.88,4109.88,65
2002/9/30,12:19:00,4111.17,4111.17,4111.17,4111.17,62
2002/9/30,12:20:00,4111.00,4111.00,4111.00,4111.00,78
2002/9/30,12:21:00,4110.51,4110.51,4110.51,4110.51,47
2002/9/30,12:22:00,4111.74,4111.74,4111.74,4111.74,84
2002/9/30,12:23:00,4111.78,4111.78,4111.78,4111.78,52
2002/9/30,12:24:00,4110.90,4110.90,4110.90,4110.90,92
2002/9/30,12:25:00,4111.89,4111.89,4111.89,4111.89,85
2002/9/30,12:26:00,4113.83,4113.83,4113.83,4113.83,102
2002/9/30,12:27:00,4114.71,4114.71,4114.71,4114.71,85
2002/9/30,12:28:00,4116.33,4116.33,4116.33,4116.33,129
2002/9/30,12:29:00,4119.09,4119.09,4119.09,4119.09,118
2002/9/30,12:30:00,4119.91,4119.91,4119.91,4119.91,130
2002/9/30,12:31:00,4125.35,4125.35,4125.35,4125.35,141
2002/9/30,12:32:00,4125.37,4125.37,4125.37,4125.37,183
2002/9/30,12:33:00,4127.18,4127.18,4127.18,4127.18,137
2002/9/30,12:34:00,4126.75,4126.75,4126.75,4126.75,194
2002/9/30,12:35:00,4130.33,4130.33,4130.33,4130.33,112
2002/9/30,12:36:00,4130.58,4130.58,4130.58,4130.58,162
2002/9/30,12:37:00,4131.06,4131.06,4131.06,4131.06,117
2002/9/30,12:38:00,4132.22,4132.22,4132.22,4132.22,162
2002/9/30,12:39:00,4133.77,4133.77,4133.77,4133.77,104
2002/9/30,12:40:00,4135.23,4135.23,4135.23,4135.23,168
2002/9/30,12:41:00,4134.45,4134.45,4134.45,4134.45,122
2002/9/30,12:42:00,4135.74,4135.74,4135.74,4135.74,172
2002/9/30,12:43:00,4132.07,4132.07,4132.07,4132.07,108
2002/9/30,12:44:00,4130.37,4130.37,4130.37,4130.37,166
2002/9/30,12:45:00,4130.48,4130.48,4130.48,4130.48,164
2002/9/30,12:46:00,4129.21,4129.21,4129.21,4129.21,214
2002/9/30,12:47:00,4127.95,4127.95,4127.95,4127.95,123
2002/9/30,12:48:00,4128.35,4128.35,4128.35,4128.35,152
2002/9/30,12:49:00,4127.47,4127.47,4127.47,4127.47,93
2002/9/30,12:50:00,4125.82,4125.82,4125.82,4125.82,156
2002/9/30,12:51:00,4122.12,4122.12,4122.12,4122.12,80
2002/9/30,12:52:00,4123.51,4123.51,4123.51,4123.51,143
2002/9/30,12:53:00,4122.14,4122.14,4122.14,4122.14,82
2002/9/30,12:54:00,4122.51,4122.51,4122.51,4122.51,99
2002/9/30,12:55:00,4124.37,4124.37,4124.37,4124.37,98
2002/9/30,12:56:00,4124.23,4124.23,4124.23,4124.23,102
2002/9/30,12:57:00,4124.55,4124.55,4124.55,4124.55,53
2002/9/30,12:58:00,4127.03,4127.03,4127.03,4127.03,86
2002/9/30,12:59:00,4128.11,4128.11,4128.11,4128.11,83
2002/9/30,13:00:00,4129.13,4129.13,4129.13,4129.13,88
2002/9/30,13:01:00,4134.24,4134.24,4134.24,4134.24,83
2002/9/30,13:02:00,4136.97,4136.97,4136.97,4136.97,164
2002/9/30,13:03:00,4139.96,4139.96,4139.96,4139.96,141
2002/9/30,13:04:00,4144.03,4144.03,4144.03,4144.03,247
2002/9/30,13:05:00,4148.37,4148.37,4148.37,4148.37,274
2002/9/30,13:06:00,4151.93,4151.93,4151.93,4151.93,420
2002/9/30,13:07:00,4158.34,4158.34,4158.34,4158.34,290
2002/9/30,13:08:00,4159.39,4159.39,4159.39,4159.39,452
2002/9/30,13:09:00,4162.79,4162.79,4162.79,4162.79,270
2002/9/30,13:10:00,4161.89,4161.89,4161.89,4161.89,342
2002/9/30,13:11:00,4158.69,4158.69,4158.69,4158.69,227
2002/9/30,13:12:00,4156.35,4156.35,4156.35,4156.35,284
2002/9/30,13:13:00,4157.00,4157.00,4157.00,4157.00,232
2002/9/30,13:14:00,4157.08,4157.08,4157.08,4157.08,240
2002/9/30,13:15:00,4155.94,4155.94,4155.94,4155.94,154
2002/9/30,13:16:00,4156.83,4156.83,4156.83,4156.83,173
2002/9/30,13:17:00,4157.06,4157.06,4157.06,4157.06,162
2002/9/30,13:18:00,4159.84,4159.84,4159.84,4159.84,217
2002/9/30,13:19:00,4160.55,4160.55,4160.55,4160.55,152
2002/9/30,13:20:00,4160.29,4160.29,4160.29,4160.29,206
2002/9/30,13:21:00,4163.23,4163.23,4163.23,4163.23,209
2002/9/30,13:22:00,4167.75,4167.75,4167.75,4167.75,311
2002/9/30,13:23:00,4173.50,4173.50,4173.50,4173.50,288
2002/9/30,13:24:00,4172.65,4172.65,4172.65,4172.65,314
2002/9/30,13:25:00,4178.73,4178.73,4178.73,4178.73,319
2002/9/30,13:26:00,4178.73,4178.73,4178.73,4178.73,471
2002/9/30,13:27:00,4178.73,4178.73,4178.73,4178.73,0
2002/9/30,13:28:00,4178.73,4178.73,4178.73,4178.73,0
2002/9/30,13:29:00,4178.73,4178.73,4178.73,4178.73,0
2002/9/30,13:30:00,4191.81,4191.81,4191.81,4191.81,2222
2002/10/1,09:00:00,4191.81,4191.81,4191.81,4191.81,0
2002/10/1,09:01:00,4146.67,4146.67,4146.67,4146.67,0
2002/10/1,09:02:00,4144.86,4144.86,4144.86,4144.86,761
2002/10/1,09:03:00,4143.62,4143.62,4143.62,4143.62,202
2002/10/1,09:04:00,4146.12,4146.12,4146.12,4146.12,369
2002/10/1,09:05:00,4153.05,4153.05,4153.05,4153.05,243
2002/10/1,09:06:00,4156.58,4156.58,4156.58,4156.58,352
2002/10/1,09:07:00,4163.39,4163.39,4163.39,4163.39,257
2002/10/1,09:08:00,4165.68,4165.68,4165.68,4165.68,409
2002/10/1,09:09:00,4170.66,4170.66,4170.66,4170.66,340
2002/10/1,09:10:00,4173.56,4173.56,4173.56,4173.56,510
2002/10/1,09:11:00,4173.97,4173.97,4173.97,4173.97,260
2002/10/1,09:12:00,4176.65,4176.65,4176.65,4176.65,428
2002/10/1,09:13:00,4173.71,4173.71,4173.71,4173.71,269
2002/10/1,09:14:00,4175.77,4175.77,4175.77,4175.77,325
2002/10/1,09:15:00,4172.49,4172.49,4172.49,4172.49,234
2002/10/1,09:16:00,4169.79,4169.79,4169.79,4169.79,276
2002/10/1,09:17:00,4168.35,4168.35,4168.35,4168.35,218
2002/10/1,09:18:00,4166.20,4166.20,4166.20,4166.20,265
2002/10/1,09:19:00,4164.02,4164.02,4164.02,4164.02,206
2002/10/1,09:20:00,4164.57,4164.57,4164.57,4164.57,303
2002/10/1,09:21:00,4161.99,4161.99,4161.99,4161.99,164
2002/10/1,09:22:00,4163.11,4163.11,4163.11,4163.11,251
2002/10/1,09:23:00,4164.65,4164.65,4164.65,4164.65,188
2002/10/1,09:24:00,4166.19,4166.19,4166.19,4166.19,243
2002/10/1,09:25:00,4168.95,4168.95,4168.95,4168.95,164
2002/10/1,09:26:00,4171.90,4171.90,4171.90,4171.90,263
2002/10/1,09:27:00,4176.94,4176.94,4176.94,4176.94,240
2002/10/1,09:28:00,4180.52,4180.52,4180.52,4180.52,285
2002/10/1,09:29:00,4186.42,4186.42,4186.42,4186.42,223
2002/10/1,09:30:00,4192.13,4192.13,4192.13,4192.13,405
2002/10/1,09:31:00,4199.12,4199.12,4199.12,4199.12,284
2002/10/1,09:32:00,4205.13,4205.13,4205.13,4205.13,462
2002/10/1,09:33:00,4207.87,4207.87,4207.87,4207.87,353
2002/10/1,09:34:00,4209.12,4209.12,4209.12,4209.12,520
2002/10/1,09:35:00,4204.32,4204.32,4204.32,4204.32,304
2002/10/1,09:36:00,4204.18,4204.18,4204.18,4204.18,554
2002/10/1,09:37:00,4200.29,4200.29,4200.29,4200.29,311
2002/10/1,09:38:00,4196.99,4196.99,4196.99,4196.99,356
2002/10/1,09:39:00,4195.99,4195.99,4195.99,4195.99,193
2002/10/1,09:40:00,4192.83,4192.83,4192.83,4192.83,248
2002/10/1,09:41:00,4193.17,4193.17,4193.17,4193.17,161
2002/10/1,09:42:00,4193.56,4193.56,4193.56,4193.56,232
2002/10/1,09:43:00,4193.87,4193.87,4193.87,4193.87,158
2002/10/1,09:44:00,4195.27,4195.27,4195.27,4195.27,184
2002/10/1,09:45:00,4199.52,4199.52,4199.52,4199.52,174
2002/10/1,09:46:00,4200.94,4200.94,4200.94,4200.94,234
2002/10/1,09:47:00,4207.37,4207.37,4207.37,4207.37,153
2002/10/1,09:48:00,4211.52,4211.52,4211.52,4211.52,354
2002/10/1,09:49:00,4216.40,4216.40,4216.40,4216.40,271
2002/10/1,09:50:00,4219.85,4219.85,4219.85,4219.85,353
2002/10/1,09:51:00,4221.36,4221.36,4221.36,4221.36,267
2002/10/1,09:52:00,4223.52,4223.52,4223.52,4223.52,338
2002/10/1,09:53:00,4222.29,4222.29,4222.29,4222.29,294
2002/10/1,09:54:00,4220.59,4220.59,4220.59,4220.59,336
2002/10/1,09:55:00,4216.99,4216.99,4216.99,4216.99,203
2002/10/1,09:56:00,4216.48,4216.48,4216.48,4216.48,321
2002/10/1,09:57:00,4213.04,4213.04,4213.04,4213.04,196
2002/10/1,09:58:00,4211.15,4211.15,4211.15,4211.15,269
2002/10/1,09:59:00,4210.75,4210.75,4210.75,4210.75,160
2002/10/1,10:00:00,4208.83,4208.83,4208.83,4208.83,200
2002/10/1,10:01:00,4211.38,4211.38,4211.38,4211.38,138
2002/10/1,10:02:00,4211.26,4211.26,4211.26,4211.26,157
2002/10/1,10:03:00,4212.32,4212.32,4212.32,4212.32,106
2002/10/1,10:04:00,4214.58,4214.58,4214.58,4214.58,144
2002/10/1,10:05:00,4212.59,4212.59,4212.59,4212.59,100
2002/10/1,10:06:00,4211.85,4211.85,4211.85,4211.85,138
2002/10/1,10:07:00,4212.67,4212.67,4212.67,4212.67,121
2002/10/1,10:08:00,4210.74,4210.74,4210.74,4210.74,158
2002/10/1,10:09:00,4209.20,4209.20,4209.20,4209.20,133
2002/10/1,10:10:00,4206.68,4206.68,4206.68,4206.68,161
2002/10/1,10:11:00,4204.37,4204.37,4204.37,4204.37,115
2002/10/1,10:12:00,4202.70,4202.70,4202.70,4202.70,207
2002/10/1,10:13:00,4199.75,4199.75,4199.75,4199.75,129
2002/10/1,10:14:00,4199.10,4199.10,4199.10,4199.10,188
2002/10/1,10:15:00,4197.74,4197.74,4197.74,4197.74,134
2002/10/1,10:16:00,4194.93,4194.93,4194.93,4194.93,190
2002/10/1,10:17:00,4195.48,4195.48,4195.48,4195.48,126
2002/10/1,10:18:00,4193.75,4193.75,4193.75,4193.75,153
2002/10/1,10:19:00,4192.43,4192.43,4192.43,4192.43,111
2002/10/1,10:20:00,4192.66,4192.66,4192.66,4192.66,135
2002/10/1,10:21:00,4192.25,4192.25,4192.25,4192.25,91
2002/10/1,10:22:00,4191.98,4191.98,4191.98,4191.98,116
2002/10/1,10:23:00,4191.80,4191.80,4191.80,4191.80,89
2002/10/1,10:24:00,4191.69,4191.69,4191.69,4191.69,115
2002/10/1,10:25:00,4191.13,4191.13,4191.13,4191.13,90
2002/10/1,10:26:00,4190.61,4190.61,4190.61,4190.61,113
2002/10/1,10:27:00,4190.95,4190.95,4190.95,4190.95,68
2002/10/1,10:28:00,4190.83,4190.83,4190.83,4190.83,89
2002/10/1,10:29:00,4189.22,4189.22,4189.22,4189.22,77
2002/10/1,10:30:00,4187.85,4187.85,4187.85,4187.85,101
2002/10/1,10:31:00,4187.18,4187.18,4187.18,4187.18,66
2002/10/1,10:32:00,4186.18,4186.18,4186.18,4186.18,78
2002/10/1,10:33:00,4185.27,4185.27,4185.27,4185.27,84
2002/10/1,10:34:00,4184.17,4184.17,4184.17,4184.17,119
2002/10/1,10:35:00,4181.93,4181.93,4181.93,4181.93,81
2002/10/1,10:36:00,4182.80,4182.80,4182.80,4182.80,103
2002/10/1,10:37:00,4183.42,4183.42,4183.42,4183.42,78
2002/10/1,10:38:00,4183.31,4183.31,4183.31,4183.31,100
2002/10/1,10:39:00,4185.75,4185.75,4185.75,4185.75,78
2002/10/1,10:40:00,4185.54,4185.54,4185.54,4185.54,102
2002/10/1,10:41:00,4188.20,4188.20,4188.20,4188.20,81
2002/10/1,10:42:00,4188.86,4188.86,4188.86,4188.86,111
2002/10/1,10:43:00,4190.16,4190.16,4190.16,4190.16,75
2002/10/1,10:44:00,4191.07,4191.07,4191.07,4191.07,105
2002/10/1,10:45:00,4193.09,4193.09,4193.09,4193.09,90
2002/10/1,10:46:00,4192.99,4192.99,4192.99,4192.99,120
2002/10/1,10:47:00,4195.23,4195.23,4195.23,4195.23,70
2002/10/1,10:48:00,4195.29,4195.29,4195.29,4195.29,107
2002/10/1,10:49:00,4196.60,4196.60,4196.60,4196.60,96
2002/10/1,10:50:00,4195.75,4195.75,4195.75,4195.75,99
2002/10/1,10:51:00,4196.02,4196.02,4196.02,4196.02,58
2002/10/1,10:52:00,4193.88,4193.88,4193.88,4193.88,93
2002/10/1,10:53:00,4191.33,4191.33,4191.33,4191.33,71
2002/10/1,10:54:00,4187.36,4187.36,4187.36,4187.36,131
2002/10/1,10:55:00,4183.85,4183.85,4183.85,4183.85,154
2002/10/1,10:56:00,4181.95,4181.95,4181.95,4181.95,125
2002/10/1,10:57:00,4180.15,4180.15,4180.15,4180.15,90
2002/10/1,10:58:00,4177.36,4177.36,4177.36,4177.36,175
2002/10/1,10:59:00,4174.79,4174.79,4174.79,4174.79,142
2002/10/1,11:00:00,4173.45,4173.45,4173.45,4173.45,182
2002/10/1,11:01:00,4172.34,4172.34,4172.34,4172.34,164
2002/10/1,11:02:00,4173.52,4173.52,4173.52,4173.52,184
2002/10/1,11:03:00,4173.95,4173.95,4173.95,4173.95,94
2002/10/1,11:04:00,4174.35,4174.35,4174.35,4174.35,126
2002/10/1,11:05:00,4175.84,4175.84,4175.84,4175.84,87
2002/10/1,11:06:00,4178.03,4178.03,4178.03,4178.03,106
2002/10/1,11:07:00,4180.93,4180.93,4180.93,4180.93,74
2002/10/1,11:08:00,4180.22,4180.22,4180.22,4180.22,106
2002/10/1,11:09:00,4181.26,4181.26,4181.26,4181.26,49
2002/10/1,11:10:00,4175.86,4175.86,4175.86,4175.86,69
2002/10/1,11:11:00,4175.82,4175.82,4175.82,4175.82,70
2002/10/1,11:12:00,4174.49,4174.49,4174.49,4174.49,86
2002/10/1,11:13:00,4172.38,4172.38,4172.38,4172.38,94
2002/10/1,11:14:00,4168.78,4168.78,4168.78,4168.78,92
2002/10/1,11:15:00,4166.68,4166.68,4166.68,4166.68,115
2002/10/1,11:16:00,4164.35,4164.35,4164.35,4164.35,190
2002/10/1,11:17:00,4159.76,4159.76,4159.76,4159.76,200
2002/10/1,11:18:00,4157.23,4157.23,4157.23,4157.23,244
2002/10/1,11:19:00,4153.71,4153.71,4153.71,4153.71,213
2002/10/1,11:20:00,4153.23,4153.23,4153.23,4153.23,256
2002/10/1,11:21:00,4150.66,4150.66,4150.66,4150.66,164
2002/10/1,11:22:00,4154.40,4154.40,4154.40,4154.40,217
2002/10/1,11:23:00,4157.91,4157.91,4157.91,4157.91,97
2002/10/1,11:24:00,4158.79,4158.79,4158.79,4158.79,145
2002/10/1,11:25:00,4162.77,4162.77,4162.77,4162.77,97
2002/10/1,11:26:00,4163.16,4163.16,4163.16,4163.16,112
2002/10/1,11:27:00,4163.13,4163.13,4163.13,4163.13,67
2002/10/1,11:28:00,4160.68,4160.68,4160.68,4160.68,97
2002/10/1,11:29:00,4157.24,4157.24,4157.24,4157.24,90
2002/10/1,11:30:00,4153.88,4153.88,4153.88,4153.88,105
2002/10/1,11:31:00,4153.18,4153.18,4153.18,4153.18,104
2002/10/1,11:32:00,4152.28,4152.28,4152.28,4152.28,89
2002/10/1,11:33:00,4149.94,4149.94,4149.94,4149.94,87
2002/10/1,11:34:00,4148.81,4148.81,4148.81,4148.81,92
2002/10/1,11:35:00,4149.08,4149.08,4149.08,4149.08,91
2002/10/1,11:36:00,4148.94,4148.94,4148.94,4148.94,97
2002/10/1,11:37:00,4151.47,4151.47,4151.47,4151.47,80
2002/10/1,11:38:00,4153.17,4153.17,4153.17,4153.17,89
2002/10/1,11:39:00,4153.29,4153.29,4153.29,4153.29,53
2002/10/1,11:40:00,4154.53,4154.53,4154.53,4154.53,94
2002/10/1,11:41:00,4157.19,4157.19,4157.19,4157.19,65
2002/10/1,11:42:00,4159.56,4159.56,4159.56,4159.56,79
2002/10/1,11:43:00,4161.84,4161.84,4161.84,4161.84,60
2002/10/1,11:44:00,4160.64,4160.64,4160.64,4160.64,79
2002/10/1,11:45:00,4161.43,4161.43,4161.43,4161.43,78
2002/10/1,11:46:00,4161.80,4161.80,4161.80,4161.80,85
2002/10/1,11:47:00,4162.75,4162.75,4162.75,4162.75,57
2002/10/1,11:48:00,4163.13,4163.13,4163.13,4163.13,87
2002/10/1,11:49:00,4163.81,4163.81,4163.81,4163.81,68
2002/10/1,11:50:00,4165.46,4165.46,4165.46,4165.46,102
2002/10/1,11:51:00,4166.51,4166.51,4166.51,4166.51,84
2002/10/1,11:52:00,4168.03,4168.03,4168.03,4168.03,89
2002/10/1,11:53:00,4171.01,4171.01,4171.01,4171.01,58
2002/10/1,11:54:00,4169.67,4169.67,4169.67,4169.67,99
2002/10/1,11:55:00,4170.66,4170.66,4170.66,4170.66,61
2002/10/1,11:56:00,4168.82,4168.82,4168.82,4168.82,70
2002/10/1,11:57:00,4171.82,4171.82,4171.82,4171.82,60
2002/10/1,11:58:00,4170.77,4170.77,4170.77,4170.77,66
2002/10/1,11:59:00,4169.34,4169.34,4169.34,4169.34,54
2002/10/1,12:00:00,4167.80,4167.80,4167.80,4167.80,79
2002/10/1,12:01:00,4162.84,4162.84,4162.84,4162.84,63
2002/10/1,12:02:00,4161.39,4161.39,4161.39,4161.39,74
2002/10/1,12:03:00,4158.29,4158.29,4158.29,4158.29,79
2002/10/1,12:04:00,4155.65,4155.65,4155.65,4155.65,114
2002/10/1,12:05:00,4153.65,4153.65,4153.65,4153.65,94
2002/10/1,12:06:00,4152.71,4152.71,4152.71,4152.71,141
2002/10/1,12:07:00,4149.61,4149.61,4149.61,4149.61,117
2002/10/1,12:08:00,4147.43,4147.43,4147.43,4147.43,125
2002/10/1,12:09:00,4147.98,4147.98,4147.98,4147.98,102
2002/10/1,12:10:00,4148.89,4148.89,4148.89,4148.89,102
2002/10/1,12:11:00,4148.33,4148.33,4148.33,4148.33,76
2002/10/1,12:12:00,4150.27,4150.27,4150.27,4150.27,100
2002/10/1,12:13:00,4148.89,4148.89,4148.89,4148.89,51
2002/10/1,12:14:00,4149.60,4149.60,4149.60,4149.60,61
2002/10/1,12:15:00,4150.99,4150.99,4150.99,4150.99,49
2002/10/1,12:16:00,4152.28,4152.28,4152.28,4152.28,51
2002/10/1,12:17:00,4152.76,4152.76,4152.76,4152.76,45
2002/10/1,12:18:00,4151.78,4151.78,4151.78,4151.78,62
2002/10/1,12:19:00,4154.30,4154.30,4154.30,4154.30,50
2002/10/1,12:20:00,4150.14,4150.14,4150.14,4150.14,69
2002/10/1,12:21:00,4150.26,4150.26,4150.26,4150.26,53
2002/10/1,12:22:00,4150.61,4150.61,4150.61,4150.61,71
2002/10/1,12:23:00,4146.01,4146.01,4146.01,4146.01,73
2002/10/1,12:24:00,4147.40,4147.40,4147.40,4147.40,106
2002/10/1,12:25:00,4146.46,4146.46,4146.46,4146.46,54
2002/10/1,12:26:00,4145.88,4145.88,4145.88,4145.88,73
2002/10/1,12:27:00,4145.94,4145.94,4145.94,4145.94,65
2002/10/1,12:28:00,4145.23,4145.23,4145.23,4145.23,88
2002/10/1,12:29:00,4145.32,4145.32,4145.32,4145.32,65
2002/10/1,12:30:00,4147.98,4147.98,4147.98,4147.98,100
2002/10/1,12:31:00,4148.88,4148.88,4148.88,4148.88,76
2002/10/1,12:32:00,4151.17,4151.17,4151.17,4151.17,76
2002/10/1,12:33:00,4154.55,4154.55,4154.55,4154.55,71
2002/10/1,12:34:00,4155.73,4155.73,4155.73,4155.73,71
2002/10/1,12:35:00,4158.70,4158.70,4158.70,4158.70,64
2002/10/1,12:36:00,4157.86,4157.86,4157.86,4157.86,89
2002/10/1,12:37:00,4160.87,4160.87,4160.87,4160.87,52
2002/10/1,12:38:00,4159.26,4159.26,4159.26,4159.26,76
2002/10/1,12:39:00,4160.48,4160.48,4160.48,4160.48,52
2002/10/1,12:40:00,4160.14,4160.14,4160.14,4160.14,58
2002/10/1,12:41:00,4160.56,4160.56,4160.56,4160.56,63
2002/10/1,12:42:00,4159.67,4159.67,4159.67,4159.67,69
2002/10/1,12:43:00,4160.06,4160.06,4160.06,4160.06,57
2002/10/1,12:44:00,4159.92,4159.92,4159.92,4159.92,65
2002/10/1,12:45:00,4158.86,4158.86,4158.86,4158.86,65
2002/10/1,12:46:00,4156.36,4156.36,4156.36,4156.36,64
2002/10/1,12:47:00,4151.65,4151.65,4151.65,4151.65,57
2002/10/1,12:48:00,4152.39,4152.39,4152.39,4152.39,85
2002/10/1,12:49:00,4152.38,4152.38,4152.38,4152.38,77
2002/10/1,12:50:00,4153.33,4153.33,4153.33,4153.33,77
2002/10/1,12:51:00,4153.04,4153.04,4153.04,4153.04,53
2002/10/1,12:52:00,4153.10,4153.10,4153.10,4153.10,91
2002/10/1,12:53:00,4150.37,4150.37,4150.37,4150.37,62
2002/10/1,12:54:00,4149.99,4149.99,4149.99,4149.99,66
2002/10/1,12:55:00,4152.09,4152.09,4152.09,4152.09,46
2002/10/1,12:56:00,4150.70,4150.70,4150.70,4150.70,69
2002/10/1,12:57:00,4152.85,4152.85,4152.85,4152.85,66
2002/10/1,12:58:00,4153.63,4153.63,4153.63,4153.63,77
2002/10/1,12:59:00,4155.10,4155.10,4155.10,4155.10,51
2002/10/1,13:00:00,4155.91,4155.91,4155.91,4155.91,83
2002/10/1,13:01:00,4155.78,4155.78,4155.78,4155.78,57
2002/10/1,13:02:00,4157.33,4157.33,4157.33,4157.33,105
2002/10/1,13:03:00,4159.17,4159.17,4159.17,4159.17,79
2002/10/1,13:04:00,4161.19,4161.19,4161.19,4161.19,122
2002/10/1,13:05:00,4165.50,4165.50,4165.50,4165.50,99
2002/10/1,13:06:00,4167.09,4167.09,4167.09,4167.09,183
2002/10/1,13:07:00,4168.97,4168.97,4168.97,4168.97,122
2002/10/1,13:08:00,4170.77,4170.77,4170.77,4170.77,185
2002/10/1,13:09:00,4171.69,4171.69,4171.69,4171.69,115
2002/10/1,13:10:00,4172.76,4172.76,4172.76,4172.76,178
2002/10/1,13:11:00,4172.73,4172.73,4172.73,4172.73,106
2002/10/1,13:12:00,4173.85,4173.85,4173.85,4173.85,234
2002/10/1,13:13:00,4175.91,4175.91,4175.91,4175.91,142
2002/10/1,13:14:00,4175.77,4175.77,4175.77,4175.77,203
2002/10/1,13:15:00,4175.12,4175.12,4175.12,4175.12,132
2002/10/1,13:16:00,4173.21,4173.21,4173.21,4173.21,199
2002/10/1,13:17:00,4172.38,4172.38,4172.38,4172.38,122
2002/10/1,13:18:00,4169.11,4169.11,4169.11,4169.11,166
2002/10/1,13:19:00,4166.23,4166.23,4166.23,4166.23,188
2002/10/1,13:20:00,4167.19,4167.19,4167.19,4167.19,198
2002/10/1,13:21:00,4164.16,4164.16,4164.16,4164.16,152
2002/10/1,13:22:00,4164.62,4164.62,4164.62,4164.62,257
2002/10/1,13:23:00,4161.66,4161.66,4161.66,4161.66,149
2002/10/1,13:24:00,4161.57,4161.57,4161.57,4161.57,397
2002/10/1,13:25:00,4161.91,4161.91,4161.91,4161.91,290
2002/10/1,13:26:00,4161.91,4161.91,4161.91,4161.91,464
2002/10/1,13:27:00,4161.91,4161.91,4161.91,4161.91,0
2002/10/1,13:28:00,4161.91,4161.91,4161.91,4161.91,0
2002/10/1,13:29:00,4161.91,4161.91,4161.91,4161.91,0
2002/10/1,13:30:00,4162.77,4162.77,4162.77,4162.77,1645
2002/10/2,09:00:00,4162.77,4162.77,4162.77,4162.77,0
2002/10/2,09:01:00,4246.16,4246.16,4246.16,4246.16,0
2002/10/2,09:02:00,4248.26,4248.26,4248.26,4248.26,1864
2002/10/2,09:03:00,4248.56,4248.56,4248.56,4248.56,614
2002/10/2,09:04:00,4247.36,4247.36,4247.36,4247.36,760
2002/10/2,09:05:00,4244.93,4244.93,4244.93,4244.93,528
2002/10/2,09:06:00,4244.11,4244.11,4244.11,4244.11,639
2002/10/2,09:07:00,4241.25,4241.25,4241.25,4241.25,410
2002/10/2,09:08:00,4240.88,4240.88,4240.88,4240.88,589
2002/10/2,09:09:00,4242.15,4242.15,4242.15,4242.15,406
2002/10/2,09:10:00,4242.35,4242.35,4242.35,4242.35,491
2002/10/2,09:11:00,4247.56,4247.56,4247.56,4247.56,386
2002/10/2,09:12:00,4249.23,4249.23,4249.23,4249.23,521
2002/10/2,09:13:00,4252.64,4252.64,4252.64,4252.64,397
2002/10/2,09:14:00,4254.83,4254.83,4254.83,4254.83,488
2002/10/2,09:15:00,4259.81,4259.81,4259.81,4259.81,358
2002/10/2,09:16:00,4259.20,4259.20,4259.20,4259.20,536
2002/10/2,09:17:00,4260.41,4260.41,4260.41,4260.41,448
2002/10/2,09:18:00,4257.53,4257.53,4257.53,4257.53,511
2002/10/2,09:19:00,4251.20,4251.20,4251.20,4251.20,369
2002/10/2,09:20:00,4250.21,4250.21,4250.21,4250.21,566
2002/10/2,09:21:00,4245.51,4245.51,4245.51,4245.51,379
2002/10/2,09:22:00,4245.02,4245.02,4245.02,4245.02,400
2002/10/2,09:23:00,4241.46,4241.46,4241.46,4241.46,296
2002/10/2,09:24:00,4242.18,4242.18,4242.18,4242.18,344
2002/10/2,09:25:00,4238.89,4238.89,4238.89,4238.89,222
2002/10/2,09:26:00,4237.51,4237.51,4237.51,4237.51,360
2002/10/2,09:27:00,4235.39,4235.39,4235.39,4235.39,232
2002/10/2,09:28:00,4237.21,4237.21,4237.21,4237.21,340
2002/10/2,09:29:00,4236.25,4236.25,4236.25,4236.25,235
2002/10/2,09:30:00,4237.51,4237.51,4237.51,4237.51,293
2002/10/2,09:31:00,4236.16,4236.16,4236.16,4236.16,189
2002/10/2,09:32:00,4237.04,4237.04,4237.04,4237.04,221
2002/10/2,09:33:00,4236.79,4236.79,4236.79,4236.79,136
2002/10/2,09:34:00,4234.56,4234.56,4234.56,4234.56,218
2002/10/2,09:35:00,4233.37,4233.37,4233.37,4233.37,185
2002/10/2,09:36:00,4231.55,4231.55,4231.55,4231.55,252
2002/10/2,09:37:00,4229.56,4229.56,4229.56,4229.56,203
2002/10/2,09:38:00,4226.85,4226.85,4226.85,4226.85,288
2002/10/2,09:39:00,4223.11,4223.11,4223.11,4223.11,213
2002/10/2,09:40:00,4220.73,4220.73,4220.73,4220.73,364
2002/10/2,09:41:00,4218.78,4218.78,4218.78,4218.78,295
2002/10/2,09:42:00,4216.85,4216.85,4216.85,4216.85,420
2002/10/2,09:43:00,4215.70,4215.70,4215.70,4215.70,271
2002/10/2,09:44:00,4217.31,4217.31,4217.31,4217.31,349
2002/10/2,09:45:00,4218.47,4218.47,4218.47,4218.47,208
2002/10/2,09:46:00,4221.61,4221.61,4221.61,4221.61,300
2002/10/2,09:47:00,4223.61,4223.61,4223.61,4223.61,179
2002/10/2,09:48:00,4226.39,4226.39,4226.39,4226.39,245
2002/10/2,09:49:00,4226.66,4226.66,4226.66,4226.66,157
2002/10/2,09:50:00,4227.92,4227.92,4227.92,4227.92,190
2002/10/2,09:51:00,4226.24,4226.24,4226.24,4226.24,132
2002/10/2,09:52:00,4225.87,4225.87,4225.87,4225.87,158
2002/10/2,09:53:00,4223.01,4223.01,4223.01,4223.01,115
2002/10/2,09:54:00,4222.04,4222.04,4222.04,4222.04,171
2002/10/2,09:55:00,4218.09,4218.09,4218.09,4218.09,152
2002/10/2,09:56:00,4215.27,4215.27,4215.27,4215.27,197
2002/10/2,09:57:00,4214.57,4214.57,4214.57,4214.57,193
2002/10/2,09:58:00,4213.64,4213.64,4213.64,4213.64,248
2002/10/2,09:59:00,4211.68,4211.68,4211.68,4211.68,168
2002/10/2,10:00:00,4211.02,4211.02,4211.02,4211.02,231
2002/10/2,10:01:00,4209.83,4209.83,4209.83,4209.83,149
2002/10/2,10:02:00,4211.12,4211.12,4211.12,4211.12,185
2002/10/2,10:03:00,4210.72,4210.72,4210.72,4210.72,139
2002/10/2,10:04:00,4210.22,4210.22,4210.22,4210.22,192
2002/10/2,10:05:00,4211.86,4211.86,4211.86,4211.86,125
2002/10/2,10:06:00,4211.62,4211.62,4211.62,4211.62,186
2002/10/2,10:07:00,4213.00,4213.00,4213.00,4213.00,117
2002/10/2,10:08:00,4212.13,4212.13,4212.13,4212.13,140
2002/10/2,10:09:00,4213.65,4213.65,4213.65,4213.65,96
2002/10/2,10:10:00,4212.42,4212.42,4212.42,4212.42,153
2002/10/2,10:11:00,4214.81,4214.81,4214.81,4214.81,98
2002/10/2,10:12:00,4214.97,4214.97,4214.97,4214.97,130
2002/10/2,10:13:00,4216.46,4216.46,4216.46,4216.46,82
2002/10/2,10:14:00,4216.23,4216.23,4216.23,4216.23,142
2002/10/2,10:15:00,4216.93,4216.93,4216.93,4216.93,122
2002/10/2,10:16:00,4218.83,4218.83,4218.83,4218.83,132
2002/10/2,10:17:00,4219.49,4219.49,4219.49,4219.49,82
2002/10/2,10:18:00,4219.70,4219.70,4219.70,4219.70,124
2002/10/2,10:19:00,4219.34,4219.34,4219.34,4219.34,97
2002/10/2,10:20:00,4219.09,4219.09,4219.09,4219.09,151
2002/10/2,10:21:00,4221.65,4221.65,4221.65,4221.65,96
2002/10/2,10:22:00,4221.98,4221.98,4221.98,4221.98,119
2002/10/2,10:23:00,4222.48,4222.48,4222.48,4222.48,92
2002/10/2,10:24:00,4222.50,4222.50,4222.50,4222.50,141
2002/10/2,10:25:00,4224.67,4224.67,4224.67,4224.67,127
2002/10/2,10:26:00,4224.90,4224.90,4224.90,4224.90,196
2002/10/2,10:27:00,4230.15,4230.15,4230.15,4230.15,157
2002/10/2,10:28:00,4232.73,4232.73,4232.73,4232.73,245
2002/10/2,10:29:00,4234.71,4234.71,4234.71,4234.71,145
2002/10/2,10:30:00,4236.79,4236.79,4236.79,4236.79,226
2002/10/2,10:31:00,4238.52,4238.52,4238.52,4238.52,156
2002/10/2,10:32:00,4238.24,4238.24,4238.24,4238.24,264
2002/10/2,10:33:00,4239.07,4239.07,4239.07,4239.07,160
2002/10/2,10:34:00,4239.19,4239.19,4239.19,4239.19,226
2002/10/2,10:35:00,4238.76,4238.76,4238.76,4238.76,134
2002/10/2,10:36:00,4238.69,4238.69,4238.69,4238.69,197
2002/10/2,10:37:00,4239.68,4239.68,4239.68,4239.68,111
2002/10/2,10:38:00,4237.14,4237.14,4237.14,4237.14,198
2002/10/2,10:39:00,4235.61,4235.61,4235.61,4235.61,134
2002/10/2,10:40:00,4235.71,4235.71,4235.71,4235.71,165
2002/10/2,10:41:00,4230.82,4230.82,4230.82,4230.82,117
2002/10/2,10:42:00,4229.65,4229.65,4229.65,4229.65,229
2002/10/2,10:43:00,4225.71,4225.71,4225.71,4225.71,156
2002/10/2,10:44:00,4223.40,4223.40,4223.40,4223.40,246
2002/10/2,10:45:00,4218.92,4218.92,4218.92,4218.92,166
2002/10/2,10:46:00,4216.42,4216.42,4216.42,4216.42,299
2002/10/2,10:47:00,4214.55,4214.55,4214.55,4214.55,137
2002/10/2,10:48:00,4214.62,4214.62,4214.62,4214.62,358
2002/10/2,10:49:00,4209.95,4209.95,4209.95,4209.95,153
2002/10/2,10:50:00,4208.36,4208.36,4208.36,4208.36,216
2002/10/2,10:51:00,4209.16,4209.16,4209.16,4209.16,170
2002/10/2,10:52:00,4212.29,4212.29,4212.29,4212.29,183
2002/10/2,10:53:00,4210.12,4210.12,4210.12,4210.12,132
2002/10/2,10:54:00,4210.00,4210.00,4210.00,4210.00,172
2002/10/2,10:55:00,4211.35,4211.35,4211.35,4211.35,81
2002/10/2,10:56:00,4213.46,4213.46,4213.46,4213.46,107
2002/10/2,10:57:00,4213.25,4213.25,4213.25,4213.25,77
2002/10/2,10:58:00,4211.41,4211.41,4211.41,4211.41,91
2002/10/2,10:59:00,4210.47,4210.47,4210.47,4210.47,77
2002/10/2,11:00:00,4210.42,4210.42,4210.42,4210.42,95
2002/10/2,11:01:00,4205.70,4205.70,4205.70,4205.70,78
2002/10/2,11:02:00,4205.59,4205.59,4205.59,4205.59,160
2002/10/2,11:03:00,4204.37,4204.37,4204.37,4204.37,98
2002/10/2,11:04:00,4204.91,4204.91,4204.91,4204.91,157
2002/10/2,11:05:00,4205.45,4205.45,4205.45,4205.45,63
2002/10/2,11:06:00,4204.03,4204.03,4204.03,4204.03,94
2002/10/2,11:07:00,4203.43,4203.43,4203.43,4203.43,60
2002/10/2,11:08:00,4203.48,4203.48,4203.48,4203.48,103
2002/10/2,11:09:00,4203.40,4203.40,4203.40,4203.40,77
2002/10/2,11:10:00,4203.33,4203.33,4203.33,4203.33,107
2002/10/2,11:11:00,4202.73,4202.73,4202.73,4202.73,77
2002/10/2,11:12:00,4203.10,4203.10,4203.10,4203.10,103
2002/10/2,11:13:00,4205.71,4205.71,4205.71,4205.71,84
2002/10/2,11:14:00,4207.35,4207.35,4207.35,4207.35,144
2002/10/2,11:15:00,4207.37,4207.37,4207.37,4207.37,71
2002/10/2,11:16:00,4207.94,4207.94,4207.94,4207.94,138
2002/10/2,11:17:00,4208.06,4208.06,4208.06,4208.06,101
2002/10/2,11:18:00,4208.80,4208.80,4208.80,4208.80,106
2002/10/2,11:19:00,4209.62,4209.62,4209.62,4209.62,87
2002/10/2,11:20:00,4209.97,4209.97,4209.97,4209.97,109
2002/10/2,11:21:00,4210.88,4210.88,4210.88,4210.88,69
2002/10/2,11:22:00,4211.32,4211.32,4211.32,4211.32,137
2002/10/2,11:23:00,4213.16,4213.16,4213.16,4213.16,69
2002/10/2,11:24:00,4209.74,4209.74,4209.74,4209.74,93
2002/10/2,11:25:00,4210.84,4210.84,4210.84,4210.84,83
2002/10/2,11:26:00,4211.63,4211.63,4211.63,4211.63,136
2002/10/2,11:27:00,4210.69,4210.69,4210.69,4210.69,85
2002/10/2,11:28:00,4210.03,4210.03,4210.03,4210.03,149
2002/10/2,11:29:00,4206.78,4206.78,4206.78,4206.78,83
2002/10/2,11:30:00,4206.27,4206.27,4206.27,4206.27,142
2002/10/2,11:31:00,4206.59,4206.59,4206.59,4206.59,65
2002/10/2,11:32:00,4205.67,4205.67,4205.67,4205.67,123
2002/10/2,11:33:00,4203.50,4203.50,4203.50,4203.50,117
2002/10/2,11:34:00,4202.39,4202.39,4202.39,4202.39,170
2002/10/2,11:35:00,4198.68,4198.68,4198.68,4198.68,148
2002/10/2,11:36:00,4198.64,4198.64,4198.64,4198.64,201
2002/10/2,11:37:00,4197.88,4197.88,4197.88,4197.88,128
2002/10/2,11:38:00,4197.36,4197.36,4197.36,4197.36,180
2002/10/2,11:39:00,4196.76,4196.76,4196.76,4196.76,138
2002/10/2,11:40:00,4198.39,4198.39,4198.39,4198.39,148
2002/10/2,11:41:00,4199.39,4199.39,4199.39,4199.39,126
2002/10/2,11:42:00,4200.60,4200.60,4200.60,4200.60,142
2002/10/2,11:43:00,4203.17,4203.17,4203.17,4203.17,97
2002/10/2,11:44:00,4204.74,4204.74,4204.74,4204.74,127
2002/10/2,11:45:00,4208.16,4208.16,4208.16,4208.16,81
2002/10/2,11:46:00,4206.79,4206.79,4206.79,4206.79,119
2002/10/2,11:47:00,4206.34,4206.34,4206.34,4206.34,55
2002/10/2,11:48:00,4204.52,4204.52,4204.52,4204.52,93
2002/10/2,11:49:00,4205.12,4205.12,4205.12,4205.12,78
2002/10/2,11:50:00,4207.36,4207.36,4207.36,4207.36,81
2002/10/2,11:51:00,4206.84,4206.84,4206.84,4206.84,69
2002/10/2,11:52:00,4208.12,4208.12,4208.12,4208.12,91
2002/10/2,11:53:00,4207.56,4207.56,4207.56,4207.56,58
2002/10/2,11:54:00,4207.73,4207.73,4207.73,4207.73,82
2002/10/2,11:55:00,4208.00,4208.00,4208.00,4208.00,66
2002/10/2,11:56:00,4208.77,4208.77,4208.77,4208.77,74
2002/10/2,11:57:00,4207.96,4207.96,4207.96,4207.96,50
2002/10/2,11:58:00,4209.42,4209.42,4209.42,4209.42,98
2002/10/2,11:59:00,4208.56,4208.56,4208.56,4208.56,60
2002/10/2,12:00:00,4207.23,4207.23,4207.23,4207.23,93
2002/10/2,12:01:00,4207.30,4207.30,4207.30,4207.30,98
2002/10/2,12:02:00,4207.02,4207.02,4207.02,4207.02,114
2002/10/2,12:03:00,4206.65,4206.65,4206.65,4206.65,71
2002/10/2,12:04:00,4207.10,4207.10,4207.10,4207.10,97
2002/10/2,12:05:00,4208.34,4208.34,4208.34,4208.34,86
2002/10/2,12:06:00,4209.27,4209.27,4209.27,4209.27,103
2002/10/2,12:07:00,4210.33,4210.33,4210.33,4210.33,98
2002/10/2,12:08:00,4208.91,4208.91,4208.91,4208.91,170
2002/10/2,12:09:00,4210.61,4210.61,4210.61,4210.61,104
2002/10/2,12:10:00,4209.97,4209.97,4209.97,4209.97,123
2002/10/2,12:11:00,4210.54,4210.54,4210.54,4210.54,100
2002/10/2,12:12:00,4210.51,4210.51,4210.51,4210.51,88
2002/10/2,12:13:00,4211.42,4211.42,4211.42,4211.42,88
2002/10/2,12:14:00,4213.04,4213.04,4213.04,4213.04,98
2002/10/2,12:15:00,4210.69,4210.69,4210.69,4210.69,59
2002/10/2,12:16:00,4210.58,4210.58,4210.58,4210.58,113
2002/10/2,12:17:00,4210.90,4210.90,4210.90,4210.90,115
2002/10/2,12:18:00,4209.79,4209.79,4209.79,4209.79,124
2002/10/2,12:19:00,4206.77,4206.77,4206.77,4206.77,115
2002/10/2,12:20:00,4204.35,4204.35,4204.35,4204.35,148
2002/10/2,12:21:00,4203.90,4203.90,4203.90,4203.90,113
2002/10/2,12:22:00,4204.50,4204.50,4204.50,4204.50,150
2002/10/2,12:23:00,4200.97,4200.97,4200.97,4200.97,179
2002/10/2,12:24:00,4199.44,4199.44,4199.44,4199.44,179
2002/10/2,12:25:00,4197.49,4197.49,4197.49,4197.49,121
2002/10/2,12:26:00,4197.43,4197.43,4197.43,4197.43,220
2002/10/2,12:27:00,4195.72,4195.72,4195.72,4195.72,148
2002/10/2,12:28:00,4196.13,4196.13,4196.13,4196.13,144
2002/10/2,12:29:00,4195.24,4195.24,4195.24,4195.24,113
2002/10/2,12:30:00,4195.10,4195.10,4195.10,4195.10,145
2002/10/2,12:31:00,4195.34,4195.34,4195.34,4195.34,92
2002/10/2,12:32:00,4195.58,4195.58,4195.58,4195.58,117
2002/10/2,12:33:00,4196.63,4196.63,4196.63,4196.63,79
2002/10/2,12:34:00,4197.66,4197.66,4197.66,4197.66,94
2002/10/2,12:35:00,4198.50,4198.50,4198.50,4198.50,69
2002/10/2,12:36:00,4198.26,4198.26,4198.26,4198.26,85
2002/10/2,12:37:00,4198.73,4198.73,4198.73,4198.73,61
2002/10/2,12:38:00,4197.47,4197.47,4197.47,4197.47,81
2002/10/2,12:39:00,4200.20,4200.20,4200.20,4200.20,74
2002/10/2,12:40:00,4197.69,4197.69,4197.69,4197.69,88
2002/10/2,12:41:00,4198.77,4198.77,4198.77,4198.77,52
2002/10/2,12:42:00,4198.76,4198.76,4198.76,4198.76,79
2002/10/2,12:43:00,4198.27,4198.27,4198.27,4198.27,54
2002/10/2,12:44:00,4198.56,4198.56,4198.56,4198.56,93
2002/10/2,12:45:00,4197.03,4197.03,4197.03,4197.03,90
2002/10/2,12:46:00,4199.51,4199.51,4199.51,4199.51,128
2002/10/2,12:47:00,4197.53,4197.53,4197.53,4197.53,66
2002/10/2,12:48:00,4194.55,4194.55,4194.55,4194.55,106
2002/10/2,12:49:00,4196.51,4196.51,4196.51,4196.51,84
2002/10/2,12:50:00,4193.43,4193.43,4193.43,4193.43,119
2002/10/2,12:51:00,4191.53,4191.53,4191.53,4191.53,106
2002/10/2,12:52:00,4191.45,4191.45,4191.45,4191.45,169
2002/10/2,12:53:00,4189.03,4189.03,4189.03,4189.03,122
2002/10/2,12:54:00,4189.69,4189.69,4189.69,4189.69,181
2002/10/2,12:55:00,4187.20,4187.20,4187.20,4187.20,119
2002/10/2,12:56:00,4187.60,4187.60,4187.60,4187.60,181
2002/10/2,12:57:00,4184.50,4184.50,4184.50,4184.50,110
2002/10/2,12:58:00,4185.15,4185.15,4185.15,4185.15,197
2002/10/2,12:59:00,4181.68,4181.68,4181.68,4181.68,196
2002/10/2,13:00:00,4181.53,4181.53,4181.53,4181.53,192
2002/10/2,13:01:00,4181.44,4181.44,4181.44,4181.44,193
2002/10/2,13:02:00,4181.63,4181.63,4181.63,4181.63,188
2002/10/2,13:03:00,4181.24,4181.24,4181.24,4181.24,124
2002/10/2,13:04:00,4181.75,4181.75,4181.75,4181.75,153
2002/10/2,13:05:00,4187.95,4187.95,4187.95,4187.95,86
2002/10/2,13:06:00,4186.42,4186.42,4186.42,4186.42,150
2002/10/2,13:07:00,4187.68,4187.68,4187.68,4187.68,107
2002/10/2,13:08:00,4190.12,4190.12,4190.12,4190.12,131
2002/10/2,13:09:00,4191.93,4191.93,4191.93,4191.93,122
2002/10/2,13:10:00,4191.53,4191.53,4191.53,4191.53,159
2002/10/2,13:11:00,4191.32,4191.32,4191.32,4191.32,111
2002/10/2,13:12:00,4194.45,4194.45,4194.45,4194.45,152
2002/10/2,13:13:00,4192.14,4192.14,4192.14,4192.14,91
2002/10/2,13:14:00,4193.18,4193.18,4193.18,4193.18,168
2002/10/2,13:15:00,4193.31,4193.31,4193.31,4193.31,131
2002/10/2,13:16:00,4193.57,4193.57,4193.57,4193.57,161
2002/10/2,13:17:00,4192.12,4192.12,4192.12,4192.12,131
2002/10/2,13:18:00,4191.50,4191.50,4191.50,4191.50,191
2002/10/2,13:19:00,4190.29,4190.29,4190.29,4190.29,125
2002/10/2,13:20:00,4189.17,4189.17,4189.17,4189.17,229
2002/10/2,13:21:00,4186.99,4186.99,4186.99,4186.99,180
2002/10/2,13:22:00,4182.71,4182.71,4182.71,4182.71,368
2002/10/2,13:23:00,4176.91,4176.91,4176.91,4176.91,276
2002/10/2,13:24:00,4175.45,4175.45,4175.45,4175.45,449
2002/10/2,13:25:00,4175.49,4175.49,4175.49,4175.49,384
2002/10/2,13:26:00,4175.49,4175.49,4175.49,4175.49,521
2002/10/2,13:27:00,4175.49,4175.49,4175.49,4175.49,0
2002/10/2,13:28:00,4175.49,4175.49,4175.49,4175.49,0
2002/10/2,13:29:00,4175.49,4175.49,4175.49,4175.49,0
2002/10/2,13:30:00,4171.76,4171.76,4171.76,4171.76,2006
2002/10/3,09:00:00,4171.76,4171.76,4171.76,4171.76,0
2002/10/3,09:01:00,4138.29,4138.29,4138.29,4138.29,0
2002/10/3,09:02:00,4137.73,4137.73,4137.73,4137.73,735
2002/10/3,09:03:00,4137.23,4137.23,4137.23,4137.23,220
2002/10/3,09:04:00,4138.66,4138.66,4138.66,4138.66,350
2002/10/3,09:05:00,4140.23,4140.23,4140.23,4140.23,257
2002/10/3,09:06:00,4139.99,4139.99,4139.99,4139.99,305
2002/10/3,09:07:00,4138.39,4138.39,4138.39,4138.39,236
2002/10/3,09:08:00,4139.80,4139.80,4139.80,4139.80,349
2002/10/3,09:09:00,4137.96,4137.96,4137.96,4137.96,203
2002/10/3,09:10:00,4137.54,4137.54,4137.54,4137.54,350
2002/10/3,09:11:00,4133.49,4133.49,4133.49,4133.49,221
2002/10/3,09:12:00,4130.77,4130.77,4130.77,4130.77,332
2002/10/3,09:13:00,4124.48,4124.48,4124.48,4124.48,243
2002/10/3,09:14:00,4121.24,4121.24,4121.24,4121.24,347
2002/10/3,09:15:00,4118.27,4118.27,4118.27,4118.27,283
2002/10/3,09:16:00,4115.50,4115.50,4115.50,4115.50,361
2002/10/3,09:17:00,4110.85,4110.85,4110.85,4110.85,302
2002/10/3,09:18:00,4107.99,4107.99,4107.99,4107.99,389
2002/10/3,09:19:00,4106.95,4106.95,4106.95,4106.95,281
2002/10/3,09:20:00,4106.61,4106.61,4106.61,4106.61,481
2002/10/3,09:21:00,4105.50,4105.50,4105.50,4105.50,287
2002/10/3,09:22:00,4104.18,4104.18,4104.18,4104.18,353
2002/10/3,09:23:00,4103.34,4103.34,4103.34,4103.34,231
2002/10/3,09:24:00,4103.86,4103.86,4103.86,4103.86,271
2002/10/3,09:25:00,4105.80,4105.80,4105.80,4105.80,240
2002/10/3,09:26:00,4105.59,4105.59,4105.59,4105.59,292
2002/10/3,09:27:00,4109.16,4109.16,4109.16,4109.16,246
2002/10/3,09:28:00,4112.55,4112.55,4112.55,4112.55,250
2002/10/3,09:29:00,4118.23,4118.23,4118.23,4118.23,177
2002/10/3,09:30:00,4118.77,4118.77,4118.77,4118.77,228
2002/10/3,09:31:00,4122.27,4122.27,4122.27,4122.27,187
2002/10/3,09:32:00,4122.30,4122.30,4122.30,4122.30,220
2002/10/3,09:33:00,4124.64,4124.64,4124.64,4124.64,158
2002/10/3,09:34:00,4124.03,4124.03,4124.03,4124.03,179
2002/10/3,09:35:00,4124.52,4124.52,4124.52,4124.52,124
2002/10/3,09:36:00,4122.99,4122.99,4122.99,4122.99,158
2002/10/3,09:37:00,4121.17,4121.17,4121.17,4121.17,110
2002/10/3,09:38:00,4120.10,4120.10,4120.10,4120.10,147
2002/10/3,09:39:00,4120.56,4120.56,4120.56,4120.56,103
2002/10/3,09:40:00,4119.82,4119.82,4119.82,4119.82,183
2002/10/3,09:41:00,4116.65,4116.65,4116.65,4116.65,110
2002/10/3,09:42:00,4113.91,4113.91,4113.91,4113.91,148
2002/10/3,09:43:00,4110.75,4110.75,4110.75,4110.75,128
2002/10/3,09:44:00,4109.45,4109.45,4109.45,4109.45,152
2002/10/3,09:45:00,4108.87,4108.87,4108.87,4108.87,99
2002/10/3,09:46:00,4108.50,4108.50,4108.50,4108.50,215
2002/10/3,09:47:00,4108.76,4108.76,4108.76,4108.76,150
2002/10/3,09:48:00,4107.97,4107.97,4107.97,4107.97,167
2002/10/3,09:49:00,4105.87,4105.87,4105.87,4105.87,142
2002/10/3,09:50:00,4105.53,4105.53,4105.53,4105.53,158
2002/10/3,09:51:00,4102.53,4102.53,4102.53,4102.53,116
2002/10/3,09:52:00,4102.02,4102.02,4102.02,4102.02,172
2002/10/3,09:53:00,4100.98,4100.98,4100.98,4100.98,95
2002/10/3,09:54:00,4100.40,4100.40,4100.40,4100.40,196
2002/10/3,09:55:00,4100.66,4100.66,4100.66,4100.66,108
2002/10/3,09:56:00,4098.46,4098.46,4098.46,4098.46,147
2002/10/3,09:57:00,4099.32,4099.32,4099.32,4099.32,101
2002/10/3,09:58:00,4097.48,4097.48,4097.48,4097.48,188
2002/10/3,09:59:00,4096.41,4096.41,4096.41,4096.41,133
2002/10/3,10:00:00,4095.94,4095.94,4095.94,4095.94,173
2002/10/3,10:01:00,4093.83,4093.83,4093.83,4093.83,154
2002/10/3,10:02:00,4093.13,4093.13,4093.13,4093.13,235
2002/10/3,10:03:00,4088.47,4088.47,4088.47,4088.47,171
2002/10/3,10:04:00,4089.16,4089.16,4089.16,4089.16,211
2002/10/3,10:05:00,4087.95,4087.95,4087.95,4087.95,167
2002/10/3,10:06:00,4087.92,4087.92,4087.92,4087.92,186
2002/10/3,10:07:00,4085.98,4085.98,4085.98,4085.98,207
2002/10/3,10:08:00,4085.61,4085.61,4085.61,4085.61,197
2002/10/3,10:09:00,4086.52,4086.52,4086.52,4086.52,118
2002/10/3,10:10:00,4087.19,4087.19,4087.19,4087.19,234
2002/10/3,10:11:00,4088.37,4088.37,4088.37,4088.37,150
2002/10/3,10:12:00,4089.08,4089.08,4089.08,4089.08,234
2002/10/3,10:13:00,4091.17,4091.17,4091.17,4091.17,133
2002/10/3,10:14:00,4092.64,4092.64,4092.64,4092.64,188
2002/10/3,10:15:00,4097.49,4097.49,4097.49,4097.49,110
2002/10/3,10:16:00,4097.55,4097.55,4097.55,4097.55,160
2002/10/3,10:17:00,4100.88,4100.88,4100.88,4100.88,111
2002/10/3,10:18:00,4104.74,4104.74,4104.74,4104.74,150
2002/10/3,10:19:00,4104.64,4104.64,4104.64,4104.64,118
2002/10/3,10:20:00,4103.54,4103.54,4103.54,4103.54,145
2002/10/3,10:21:00,4104.25,4104.25,4104.25,4104.25,97
2002/10/3,10:22:00,4102.88,4102.88,4102.88,4102.88,130
2002/10/3,10:23:00,4102.48,4102.48,4102.48,4102.48,79
2002/10/3,10:24:00,4102.53,4102.53,4102.53,4102.53,126
2002/10/3,10:25:00,4101.03,4101.03,4101.03,4101.03,65
2002/10/3,10:26:00,4102.56,4102.56,4102.56,4102.56,83
2002/10/3,10:27:00,4101.34,4101.34,4101.34,4101.34,52
2002/10/3,10:28:00,4101.58,4101.58,4101.58,4101.58,73
2002/10/3,10:29:00,4103.36,4103.36,4103.36,4103.36,56
2002/10/3,10:30:00,4102.14,4102.14,4102.14,4102.14,72
2002/10/3,10:31:00,4105.37,4105.37,4105.37,4105.37,55
2002/10/3,10:32:00,4104.01,4104.01,4104.01,4104.01,68
2002/10/3,10:33:00,4105.28,4105.28,4105.28,4105.28,57
2002/10/3,10:34:00,4105.48,4105.48,4105.48,4105.48,69
2002/10/3,10:35:00,4104.82,4104.82,4104.82,4104.82,53
2002/10/3,10:36:00,4105.61,4105.61,4105.61,4105.61,86
2002/10/3,10:37:00,4105.37,4105.37,4105.37,4105.37,68
2002/10/3,10:38:00,4107.01,4107.01,4107.01,4107.01,68
2002/10/3,10:39:00,4106.48,4106.48,4106.48,4106.48,53
2002/10/3,10:40:00,4106.90,4106.90,4106.90,4106.90,88
2002/10/3,10:41:00,4107.51,4107.51,4107.51,4107.51,93
2002/10/3,10:42:00,4104.76,4104.76,4104.76,4104.76,79
2002/10/3,10:43:00,4106.61,4106.61,4106.61,4106.61,120
2002/10/3,10:44:00,4105.17,4105.17,4105.17,4105.17,132
2002/10/3,10:45:00,4105.38,4105.38,4105.38,4105.38,92
2002/10/3,10:46:00,4104.18,4104.18,4104.18,4104.18,124
2002/10/3,10:47:00,4104.81,4104.81,4104.81,4104.81,79
2002/10/3,10:48:00,4104.22,4104.22,4104.22,4104.22,145
2002/10/3,10:49:00,4101.95,4101.95,4101.95,4101.95,66
2002/10/3,10:50:00,4103.30,4103.30,4103.30,4103.30,110
2002/10/3,10:51:00,4101.41,4101.41,4101.41,4101.41,97
2002/10/3,10:52:00,4102.32,4102.32,4102.32,4102.32,92
2002/10/3,10:53:00,4101.55,4101.55,4101.55,4101.55,48
2002/10/3,10:54:00,4101.01,4101.01,4101.01,4101.01,99
2002/10/3,10:55:00,4100.79,4100.79,4100.79,4100.79,66
2002/10/3,10:56:00,4100.70,4100.70,4100.70,4100.70,106
2002/10/3,10:57:00,4099.88,4099.88,4099.88,4099.88,55
2002/10/3,10:58:00,4098.53,4098.53,4098.53,4098.53,93
2002/10/3,10:59:00,4096.98,4096.98,4096.98,4096.98,59
2002/10/3,11:00:00,4099.53,4099.53,4099.53,4099.53,122
2002/10/3,11:01:00,4097.37,4097.37,4097.37,4097.37,75
2002/10/3,11:02:00,4097.04,4097.04,4097.04,4097.04,103
2002/10/3,11:03:00,4095.46,4095.46,4095.46,4095.46,90
2002/10/3,11:04:00,4096.92,4096.92,4096.92,4096.92,121
2002/10/3,11:05:00,4095.91,4095.91,4095.91,4095.91,65
2002/10/3,11:06:00,4096.86,4096.86,4096.86,4096.86,123
2002/10/3,11:07:00,4095.69,4095.69,4095.69,4095.69,66
2002/10/3,11:08:00,4094.91,4094.91,4094.91,4094.91,96
2002/10/3,11:09:00,4096.53,4096.53,4096.53,4096.53,56
2002/10/3,11:10:00,4096.63,4096.63,4096.63,4096.63,90
2002/10/3,11:11:00,4096.99,4096.99,4096.99,4096.99,65
2002/10/3,11:12:00,4096.65,4096.65,4096.65,4096.65,90
2002/10/3,11:13:00,4097.14,4097.14,4097.14,4097.14,46
2002/10/3,11:14:00,4097.36,4097.36,4097.36,4097.36,83
2002/10/3,11:15:00,4096.04,4096.04,4096.04,4096.04,46
2002/10/3,11:16:00,4098.08,4098.08,4098.08,4098.08,77
2002/10/3,11:17:00,4100.96,4100.96,4100.96,4100.96,62
2002/10/3,11:18:00,4099.49,4099.49,4099.49,4099.49,124
2002/10/3,11:19:00,4099.36,4099.36,4099.36,4099.36,53
2002/10/3,11:20:00,4099.47,4099.47,4099.47,4099.47,112
2002/10/3,11:21:00,4099.93,4099.93,4099.93,4099.93,75
2002/10/3,11:22:00,4099.08,4099.08,4099.08,4099.08,73
2002/10/3,11:23:00,4101.31,4101.31,4101.31,4101.31,48
2002/10/3,11:24:00,4099.92,4099.92,4099.92,4099.92,74
2002/10/3,11:25:00,4100.91,4100.91,4100.91,4100.91,65
2002/10/3,11:26:00,4100.76,4100.76,4100.76,4100.76,82
2002/10/3,11:27:00,4102.01,4102.01,4102.01,4102.01,48
2002/10/3,11:28:00,4103.14,4103.14,4103.14,4103.14,68
2002/10/3,11:29:00,4105.74,4105.74,4105.74,4105.74,48
2002/10/3,11:30:00,4106.35,4106.35,4106.35,4106.35,75
2002/10/3,11:31:00,4107.22,4107.22,4107.22,4107.22,57
2002/10/3,11:32:00,4106.26,4106.26,4106.26,4106.26,95
2002/10/3,11:33:00,4107.30,4107.30,4107.30,4107.30,54
2002/10/3,11:34:00,4108.14,4108.14,4108.14,4108.14,92
2002/10/3,11:35:00,4109.55,4109.55,4109.55,4109.55,68
2002/10/3,11:36:00,4109.15,4109.15,4109.15,4109.15,117
2002/10/3,11:37:00,4109.17,4109.17,4109.17,4109.17,80
2002/10/3,11:38:00,4109.41,4109.41,4109.41,4109.41,119
2002/10/3,11:39:00,4109.39,4109.39,4109.39,4109.39,77
2002/10/3,11:40:00,4111.04,4111.04,4111.04,4111.04,90
2002/10/3,11:41:00,4110.78,4110.78,4110.78,4110.78,54
2002/10/3,11:42:00,4111.00,4111.00,4111.00,4111.00,88
2002/10/3,11:43:00,4110.85,4110.85,4110.85,4110.85,44
2002/10/3,11:44:00,4110.79,4110.79,4110.79,4110.79,82
2002/10/3,11:45:00,4112.73,4112.73,4112.73,4112.73,55
2002/10/3,11:46:00,4111.36,4111.36,4111.36,4111.36,117
2002/10/3,11:47:00,4110.91,4110.91,4110.91,4110.91,61
2002/10/3,11:48:00,4111.18,4111.18,4111.18,4111.18,83
2002/10/3,11:49:00,4111.04,4111.04,4111.04,4111.04,75
2002/10/3,11:50:00,4112.97,4112.97,4112.97,4112.97,106
2002/10/3,11:51:00,4111.06,4111.06,4111.06,4111.06,59
2002/10/3,11:52:00,4109.74,4109.74,4109.74,4109.74,123
2002/10/3,11:53:00,4108.54,4108.54,4108.54,4108.54,56
2002/10/3,11:54:00,4106.50,4106.50,4106.50,4106.50,100
2002/10/3,11:55:00,4105.01,4105.01,4105.01,4105.01,89
2002/10/3,11:56:00,4103.33,4103.33,4103.33,4103.33,126
2002/10/3,11:57:00,4101.31,4101.31,4101.31,4101.31,90
2002/10/3,11:58:00,4099.78,4099.78,4099.78,4099.78,184
2002/10/3,11:59:00,4097.94,4097.94,4097.94,4097.94,104
2002/10/3,12:00:00,4095.92,4095.92,4095.92,4095.92,254
2002/10/3,12:01:00,4092.94,4092.94,4092.94,4092.94,118
2002/10/3,12:02:00,4093.11,4093.11,4093.11,4093.11,148
2002/10/3,12:03:00,4092.91,4092.91,4092.91,4092.91,93
2002/10/3,12:04:00,4091.32,4091.32,4091.32,4091.32,145
2002/10/3,12:05:00,4092.84,4092.84,4092.84,4092.84,94
2002/10/3,12:06:00,4092.87,4092.87,4092.87,4092.87,113
2002/10/3,12:07:00,4090.78,4090.78,4090.78,4090.78,71
2002/10/3,12:08:00,4091.86,4091.86,4091.86,4091.86,168
2002/10/3,12:09:00,4089.81,4089.81,4089.81,4089.81,89
2002/10/3,12:10:00,4086.60,4086.60,4086.60,4086.60,138
2002/10/3,12:11:00,4086.21,4086.21,4086.21,4086.21,180
2002/10/3,12:12:00,4083.88,4083.88,4083.88,4083.88,349
2002/10/3,12:13:00,4082.68,4082.68,4082.68,4082.68,128
2002/10/3,12:14:00,4080.80,4080.80,4080.80,4080.80,199
2002/10/3,12:15:00,4081.76,4081.76,4081.76,4081.76,133
2002/10/3,12:16:00,4079.26,4079.26,4079.26,4079.26,207
2002/10/3,12:17:00,4079.49,4079.49,4079.49,4079.49,142
2002/10/3,12:18:00,4080.96,4080.96,4080.96,4080.96,160
2002/10/3,12:19:00,4081.92,4081.92,4081.92,4081.92,101
2002/10/3,12:20:00,4082.85,4082.85,4082.85,4082.85,129
2002/10/3,12:21:00,4086.54,4086.54,4086.54,4086.54,72
2002/10/3,12:22:00,4086.52,4086.52,4086.52,4086.52,140
2002/10/3,12:23:00,4087.35,4087.35,4087.35,4087.35,94
2002/10/3,12:24:00,4088.44,4088.44,4088.44,4088.44,120
2002/10/3,12:25:00,4089.05,4089.05,4089.05,4089.05,68
2002/10/3,12:26:00,4090.58,4090.58,4090.58,4090.58,128
2002/10/3,12:27:00,4090.03,4090.03,4090.03,4090.03,86
2002/10/3,12:28:00,4090.92,4090.92,4090.92,4090.92,89
2002/10/3,12:29:00,4090.70,4090.70,4090.70,4090.70,62
2002/10/3,12:30:00,4091.78,4091.78,4091.78,4091.78,82
2002/10/3,12:31:00,4092.77,4092.77,4092.77,4092.77,47
2002/10/3,12:32:00,4093.20,4093.20,4093.20,4093.20,62
2002/10/3,12:33:00,4094.84,4094.84,4094.84,4094.84,41
2002/10/3,12:34:00,4094.87,4094.87,4094.87,4094.87,65
2002/10/3,12:35:00,4095.92,4095.92,4095.92,4095.92,48
2002/10/3,12:36:00,4095.70,4095.70,4095.70,4095.70,91
2002/10/3,12:37:00,4094.05,4094.05,4094.05,4094.05,46
2002/10/3,12:38:00,4095.24,4095.24,4095.24,4095.24,103
2002/10/3,12:39:00,4093.39,4093.39,4093.39,4093.39,63
2002/10/3,12:40:00,4095.53,4095.53,4095.53,4095.53,73
2002/10/3,12:41:00,4094.56,4094.56,4094.56,4094.56,46
2002/10/3,12:42:00,4094.36,4094.36,4094.36,4094.36,80
2002/10/3,12:43:00,4094.62,4094.62,4094.62,4094.62,43
2002/10/3,12:44:00,4094.25,4094.25,4094.25,4094.25,79
2002/10/3,12:45:00,4095.17,4095.17,4095.17,4095.17,66
2002/10/3,12:46:00,4091.71,4091.71,4091.71,4091.71,71
2002/10/3,12:47:00,4091.78,4091.78,4091.78,4091.78,41
2002/10/3,12:48:00,4091.54,4091.54,4091.54,4091.54,89
2002/10/3,12:49:00,4090.71,4090.71,4090.71,4090.71,51
2002/10/3,12:50:00,4091.58,4091.58,4091.58,4091.58,85
2002/10/3,12:51:00,4091.99,4091.99,4091.99,4091.99,73
2002/10/3,12:52:00,4090.90,4090.90,4090.90,4090.90,89
2002/10/3,12:53:00,4089.78,4089.78,4089.78,4089.78,58
2002/10/3,12:54:00,4092.04,4092.04,4092.04,4092.04,84
2002/10/3,12:55:00,4090.13,4090.13,4090.13,4090.13,66
2002/10/3,12:56:00,4088.87,4088.87,4088.87,4088.87,98
2002/10/3,12:57:00,4088.74,4088.74,4088.74,4088.74,71
2002/10/3,12:58:00,4088.22,4088.22,4088.22,4088.22,108
2002/10/3,12:59:00,4086.56,4086.56,4086.56,4086.56,75
2002/10/3,13:00:00,4087.33,4087.33,4087.33,4087.33,117
2002/10/3,13:01:00,4086.76,4086.76,4086.76,4086.76,106
2002/10/3,13:02:00,4085.30,4085.30,4085.30,4085.30,167
2002/10/3,13:03:00,4084.77,4084.77,4084.77,4084.77,89
2002/10/3,13:04:00,4085.07,4085.07,4085.07,4085.07,153
2002/10/3,13:05:00,4083.42,4083.42,4083.42,4083.42,128
2002/10/3,13:06:00,4083.36,4083.36,4083.36,4083.36,154
2002/10/3,13:07:00,4083.34,4083.34,4083.34,4083.34,120
2002/10/3,13:08:00,4079.28,4079.28,4079.28,4079.28,193
2002/10/3,13:09:00,4077.66,4077.66,4077.66,4077.66,146
2002/10/3,13:10:00,4077.88,4077.88,4077.88,4077.88,205
2002/10/3,13:11:00,4076.03,4076.03,4076.03,4076.03,198
2002/10/3,13:12:00,4074.26,4074.26,4074.26,4074.26,279
2002/10/3,13:13:00,4074.99,4074.99,4074.99,4074.99,152
2002/10/3,13:14:00,4075.79,4075.79,4075.79,4075.79,237
2002/10/3,13:15:00,4075.54,4075.54,4075.54,4075.54,141
2002/10/3,13:16:00,4076.86,4076.86,4076.86,4076.86,199
2002/10/3,13:17:00,4077.77,4077.77,4077.77,4077.77,136
2002/10/3,13:18:00,4075.48,4075.48,4075.48,4075.48,277
2002/10/3,13:19:00,4077.58,4077.58,4077.58,4077.58,155
2002/10/3,13:20:00,4078.10,4078.10,4078.10,4078.10,219
2002/10/3,13:21:00,4076.42,4076.42,4076.42,4076.42,162
2002/10/3,13:22:00,4075.30,4075.30,4075.30,4075.30,205
2002/10/3,13:23:00,4075.41,4075.41,4075.41,4075.41,178
2002/10/3,13:24:00,4074.05,4074.05,4074.05,4074.05,360
2002/10/3,13:25:00,4073.96,4073.96,4073.96,4073.96,271
2002/10/3,13:26:00,4073.96,4073.96,4073.96,4073.96,413
2002/10/3,13:27:00,4073.96,4073.96,4073.96,4073.96,0
2002/10/3,13:28:00,4073.96,4073.96,4073.96,4073.96,0
2002/10/3,13:29:00,4073.96,4073.96,4073.96,4073.96,0
2002/10/3,13:30:00,4075.98,4075.98,4075.98,4075.98,1961
2002/10/4,09:00:00,4075.98,4075.98,4075.98,4075.98,0
2002/10/4,09:01:00,4027.46,4027.46,4027.46,4027.46,0
2002/10/4,09:02:00,4029.90,4029.90,4029.90,4029.90,1000
2002/10/4,09:03:00,4032.55,4032.55,4032.55,4032.55,222
2002/10/4,09:04:00,4035.75,4035.75,4035.75,4035.75,345
2002/10/4,09:05:00,4038.15,4038.15,4038.15,4038.15,222
2002/10/4,09:06:00,4043.19,4043.19,4043.19,4043.19,308
2002/10/4,09:07:00,4047.49,4047.49,4047.49,4047.49,210
2002/10/4,09:08:00,4048.77,4048.77,4048.77,4048.77,296
2002/10/4,09:09:00,4050.83,4050.83,4050.83,4050.83,230
2002/10/4,09:10:00,4052.57,4052.57,4052.57,4052.57,316
2002/10/4,09:11:00,4057.71,4057.71,4057.71,4057.71,261
2002/10/4,09:12:00,4058.81,4058.81,4058.81,4058.81,321
2002/10/4,09:13:00,4063.21,4063.21,4063.21,4063.21,257
2002/10/4,09:14:00,4065.13,4065.13,4065.13,4065.13,333
2002/10/4,09:15:00,4064.88,4064.88,4064.88,4064.88,211
2002/10/4,09:16:00,4065.47,4065.47,4065.47,4065.47,366
2002/10/4,09:17:00,4062.64,4062.64,4062.64,4062.64,193
2002/10/4,09:18:00,4060.17,4060.17,4060.17,4060.17,266
2002/10/4,09:19:00,4056.00,4056.00,4056.00,4056.00,162
2002/10/4,09:20:00,4056.86,4056.86,4056.86,4056.86,254
2002/10/4,09:21:00,4053.40,4053.40,4053.40,4053.40,168
2002/10/4,09:22:00,4051.47,4051.47,4051.47,4051.47,204
2002/10/4,09:23:00,4047.30,4047.30,4047.30,4047.30,178
2002/10/4,09:24:00,4045.45,4045.45,4045.45,4045.45,254
2002/10/4,09:25:00,4042.74,4042.74,4042.74,4042.74,168
2002/10/4,09:26:00,4042.26,4042.26,4042.26,4042.26,223
2002/10/4,09:27:00,4038.42,4038.42,4038.42,4038.42,168
2002/10/4,09:28:00,4036.07,4036.07,4036.07,4036.07,254
2002/10/4,09:29:00,4039.70,4039.70,4039.70,4039.70,160
2002/10/4,09:30:00,4040.02,4040.02,4040.02,4040.02,362
2002/10/4,09:31:00,4040.27,4040.27,4040.27,4040.27,255
2002/10/4,09:32:00,4041.01,4041.01,4041.01,4041.01,371
2002/10/4,09:33:00,4040.71,4040.71,4040.71,4040.71,199
2002/10/4,09:34:00,4039.66,4039.66,4039.66,4039.66,252
2002/10/4,09:35:00,4038.47,4038.47,4038.47,4038.47,200
2002/10/4,09:36:00,4039.89,4039.89,4039.89,4039.89,251
2002/10/4,09:37:00,4039.83,4039.83,4039.83,4039.83,163
2002/10/4,09:38:00,4039.89,4039.89,4039.89,4039.89,251
2002/10/4,09:39:00,4040.46,4040.46,4040.46,4040.46,162
2002/10/4,09:40:00,4041.98,4041.98,4041.98,4041.98,235
2002/10/4,09:41:00,4040.96,4040.96,4040.96,4040.96,138
2002/10/4,09:42:00,4039.37,4039.37,4039.37,4039.37,172
2002/10/4,09:43:00,4035.66,4035.66,4035.66,4035.66,144
2002/10/4,09:44:00,4034.60,4034.60,4034.60,4034.60,225
2002/10/4,09:45:00,4031.42,4031.42,4031.42,4031.42,139
2002/10/4,09:46:00,4029.76,4029.76,4029.76,4029.76,262
2002/10/4,09:47:00,4023.72,4023.72,4023.72,4023.72,187
2002/10/4,09:48:00,4021.52,4021.52,4021.52,4021.52,254
2002/10/4,09:49:00,4018.78,4018.78,4018.78,4018.78,241
2002/10/4,09:50:00,4017.53,4017.53,4017.53,4017.53,324
2002/10/4,09:51:00,4014.92,4014.92,4014.92,4014.92,242
2002/10/4,09:52:00,4017.96,4017.96,4017.96,4017.96,324
2002/10/4,09:53:00,4014.86,4014.86,4014.86,4014.86,258
2002/10/4,09:54:00,4014.21,4014.21,4014.21,4014.21,258
2002/10/4,09:55:00,4018.60,4018.60,4018.60,4018.60,173
2002/10/4,09:56:00,4015.86,4015.86,4015.86,4015.86,248
2002/10/4,09:57:00,4020.35,4020.35,4020.35,4020.35,163
2002/10/4,09:58:00,4019.67,4019.67,4019.67,4019.67,179
2002/10/4,09:59:00,4023.19,4023.19,4023.19,4023.19,111
2002/10/4,10:00:00,4025.74,4025.74,4025.74,4025.74,176
2002/10/4,10:01:00,4030.20,4030.20,4030.20,4030.20,117
2002/10/4,10:02:00,4033.56,4033.56,4033.56,4033.56,294
2002/10/4,10:03:00,4043.38,4043.38,4043.38,4043.38,173
2002/10/4,10:04:00,4047.61,4047.61,4047.61,4047.61,319
2002/10/4,10:05:00,4052.16,4052.16,4052.16,4052.16,270
2002/10/4,10:06:00,4055.45,4055.45,4055.45,4055.45,398
2002/10/4,10:07:00,4057.41,4057.41,4057.41,4057.41,229
2002/10/4,10:08:00,4059.90,4059.90,4059.90,4059.90,294
2002/10/4,10:09:00,4058.17,4058.17,4058.17,4058.17,186
2002/10/4,10:10:00,4061.55,4061.55,4061.55,4061.55,247
2002/10/4,10:11:00,4057.05,4057.05,4057.05,4057.05,176
2002/10/4,10:12:00,4056.17,4056.17,4056.17,4056.17,175
2002/10/4,10:13:00,4054.05,4054.05,4054.05,4054.05,118
2002/10/4,10:14:00,4052.88,4052.88,4052.88,4052.88,138
2002/10/4,10:15:00,4049.38,4049.38,4049.38,4049.38,96
2002/10/4,10:16:00,4049.34,4049.34,4049.34,4049.34,154
2002/10/4,10:17:00,4053.39,4053.39,4053.39,4053.39,96
2002/10/4,10:18:00,4055.35,4055.35,4055.35,4055.35,149
2002/10/4,10:19:00,4061.29,4061.29,4061.29,4061.29,114
2002/10/4,10:20:00,4066.22,4066.22,4066.22,4066.22,191
2002/10/4,10:21:00,4074.50,4074.50,4074.50,4074.50,195
2002/10/4,10:22:00,4080.25,4080.25,4080.25,4080.25,368
2002/10/4,10:23:00,4087.57,4087.57,4087.57,4087.57,297
2002/10/4,10:24:00,4091.98,4091.98,4091.98,4091.98,500
2002/10/4,10:25:00,4094.73,4094.73,4094.73,4094.73,448
2002/10/4,10:26:00,4097.00,4097.00,4097.00,4097.00,551
2002/10/4,10:27:00,4094.39,4094.39,4094.39,4094.39,331
2002/10/4,10:28:00,4094.82,4094.82,4094.82,4094.82,420
2002/10/4,10:29:00,4090.16,4090.16,4090.16,4090.16,262
2002/10/4,10:30:00,4086.69,4086.69,4086.69,4086.69,318
2002/10/4,10:31:00,4085.37,4085.37,4085.37,4085.37,168
2002/10/4,10:32:00,4083.91,4083.91,4083.91,4083.91,215
2002/10/4,10:33:00,4082.90,4082.90,4082.90,4082.90,129
2002/10/4,10:34:00,4080.78,4080.78,4080.78,4080.78,177
2002/10/4,10:35:00,4078.60,4078.60,4078.60,4078.60,114
2002/10/4,10:36:00,4079.07,4079.07,4079.07,4079.07,143
2002/10/4,10:37:00,4078.78,4078.78,4078.78,4078.78,80
2002/10/4,10:38:00,4076.10,4076.10,4076.10,4076.10,109
2002/10/4,10:39:00,4076.81,4076.81,4076.81,4076.81,77
2002/10/4,10:40:00,4082.60,4082.60,4082.60,4082.60,118
2002/10/4,10:41:00,4079.56,4079.56,4079.56,4079.56,100
2002/10/4,10:42:00,4080.06,4080.06,4080.06,4080.06,144
2002/10/4,10:43:00,4078.76,4078.76,4078.76,4078.76,129
2002/10/4,10:44:00,4081.36,4081.36,4081.36,4081.36,117
2002/10/4,10:45:00,4089.49,4089.49,4089.49,4089.49,78
2002/10/4,10:46:00,4091.47,4091.47,4091.47,4091.47,152
2002/10/4,10:47:00,4094.90,4094.90,4094.90,4094.90,122
2002/10/4,10:48:00,4098.06,4098.06,4098.06,4098.06,199
2002/10/4,10:49:00,4098.57,4098.57,4098.57,4098.57,172
2002/10/4,10:50:00,4098.09,4098.09,4098.09,4098.09,225
2002/10/4,10:51:00,4098.33,4098.33,4098.33,4098.33,131
2002/10/4,10:52:00,4097.31,4097.31,4097.31,4097.31,242
2002/10/4,10:53:00,4092.87,4092.87,4092.87,4092.87,120
2002/10/4,10:54:00,4090.34,4090.34,4090.34,4090.34,138
2002/10/4,10:55:00,4086.70,4086.70,4086.70,4086.70,95
2002/10/4,10:56:00,4084.63,4084.63,4084.63,4084.63,144
2002/10/4,10:57:00,4082.30,4082.30,4082.30,4082.30,93
2002/10/4,10:58:00,4080.25,4080.25,4080.25,4080.25,119
2002/10/4,10:59:00,4080.46,4080.46,4080.46,4080.46,88
2002/10/4,11:00:00,4077.85,4077.85,4077.85,4077.85,84
2002/10/4,11:01:00,4077.33,4077.33,4077.33,4077.33,57
2002/10/4,11:02:00,4077.67,4077.67,4077.67,4077.67,74
2002/10/4,11:03:00,4077.87,4077.87,4077.87,4077.87,59
2002/10/4,11:04:00,4077.99,4077.99,4077.99,4077.99,67
2002/10/4,11:05:00,4078.45,4078.45,4078.45,4078.45,71
2002/10/4,11:06:00,4078.78,4078.78,4078.78,4078.78,74
2002/10/4,11:07:00,4079.30,4079.30,4079.30,4079.30,53
2002/10/4,11:08:00,4076.63,4076.63,4076.63,4076.63,61
2002/10/4,11:09:00,4079.25,4079.25,4079.25,4079.25,53
2002/10/4,11:10:00,4077.30,4077.30,4077.30,4077.30,81
2002/10/4,11:11:00,4078.10,4078.10,4078.10,4078.10,50
2002/10/4,11:12:00,4076.53,4076.53,4076.53,4076.53,73
2002/10/4,11:13:00,4073.33,4073.33,4073.33,4073.33,75
2002/10/4,11:14:00,4072.94,4072.94,4072.94,4072.94,69
2002/10/4,11:15:00,4072.74,4072.74,4072.74,4072.74,63
2002/10/4,11:16:00,4073.08,4073.08,4073.08,4073.08,92
2002/10/4,11:17:00,4070.48,4070.48,4070.48,4070.48,65
2002/10/4,11:18:00,4070.31,4070.31,4070.31,4070.31,108
2002/10/4,11:19:00,4069.49,4069.49,4069.49,4069.49,83
2002/10/4,11:20:00,4069.50,4069.50,4069.50,4069.50,103
2002/10/4,11:21:00,4069.30,4069.30,4069.30,4069.30,64
2002/10/4,11:22:00,4068.85,4068.85,4068.85,4068.85,137
2002/10/4,11:23:00,4066.31,4066.31,4066.31,4066.31,75
2002/10/4,11:24:00,4065.55,4065.55,4065.55,4065.55,104
2002/10/4,11:25:00,4063.02,4063.02,4063.02,4063.02,111
2002/10/4,11:26:00,4062.39,4062.39,4062.39,4062.39,118
2002/10/4,11:27:00,4063.37,4063.37,4063.37,4063.37,89
2002/10/4,11:28:00,4062.40,4062.40,4062.40,4062.40,100
2002/10/4,11:29:00,4063.69,4063.69,4063.69,4063.69,94
2002/10/4,11:30:00,4064.47,4064.47,4064.47,4064.47,102
2002/10/4,11:31:00,4071.48,4071.48,4071.48,4071.48,89
2002/10/4,11:32:00,4072.49,4072.49,4072.49,4072.49,109
2002/10/4,11:33:00,4072.29,4072.29,4072.29,4072.29,83
2002/10/4,11:34:00,4073.68,4073.68,4073.68,4073.68,76
2002/10/4,11:35:00,4072.91,4072.91,4072.91,4072.91,65
2002/10/4,11:36:00,4073.83,4073.83,4073.83,4073.83,97
2002/10/4,11:37:00,4074.56,4074.56,4074.56,4074.56,41
2002/10/4,11:38:00,4073.87,4073.87,4073.87,4073.87,73
2002/10/4,11:39:00,4075.00,4075.00,4075.00,4075.00,73
2002/10/4,11:40:00,4072.01,4072.01,4072.01,4072.01,78
2002/10/4,11:41:00,4077.04,4077.04,4077.04,4077.04,62
2002/10/4,11:42:00,4074.82,4074.82,4074.82,4074.82,80
2002/10/4,11:43:00,4077.30,4077.30,4077.30,4077.30,59
2002/10/4,11:44:00,4075.94,4075.94,4075.94,4075.94,99
2002/10/4,11:45:00,4079.64,4079.64,4079.64,4079.64,59
2002/10/4,11:46:00,4082.26,4082.26,4082.26,4082.26,141
2002/10/4,11:47:00,4084.66,4084.66,4084.66,4084.66,85
2002/10/4,11:48:00,4087.58,4087.58,4087.58,4087.58,193
2002/10/4,11:49:00,4089.82,4089.82,4089.82,4089.82,124
2002/10/4,11:50:00,4092.48,4092.48,4092.48,4092.48,194
2002/10/4,11:51:00,4092.26,4092.26,4092.26,4092.26,125
2002/10/4,11:52:00,4092.34,4092.34,4092.34,4092.34,144
2002/10/4,11:53:00,4091.76,4091.76,4091.76,4091.76,88
2002/10/4,11:54:00,4090.20,4090.20,4090.20,4090.20,146
2002/10/4,11:55:00,4090.32,4090.32,4090.32,4090.32,81
2002/10/4,11:56:00,4089.74,4089.74,4089.74,4089.74,113
2002/10/4,11:57:00,4089.02,4089.02,4089.02,4089.02,94
2002/10/4,11:58:00,4086.38,4086.38,4086.38,4086.38,103
2002/10/4,11:59:00,4085.19,4085.19,4085.19,4085.19,77
2002/10/4,12:00:00,4085.19,4085.19,4085.19,4085.19,94
2002/10/4,12:01:00,4083.15,4083.15,4083.15,4083.15,67
2002/10/4,12:02:00,4081.59,4081.59,4081.59,4081.59,100
2002/10/4,12:03:00,4081.06,4081.06,4081.06,4081.06,89
2002/10/4,12:04:00,4080.45,4080.45,4080.45,4080.45,101
2002/10/4,12:05:00,4080.33,4080.33,4080.33,4080.33,75
2002/10/4,12:06:00,4078.37,4078.37,4078.37,4078.37,87
2002/10/4,12:07:00,4077.82,4077.82,4077.82,4077.82,58
2002/10/4,12:08:00,4076.11,4076.11,4076.11,4076.11,100
2002/10/4,12:09:00,4077.11,4077.11,4077.11,4077.11,49
2002/10/4,12:10:00,4077.52,4077.52,4077.52,4077.52,72
2002/10/4,12:11:00,4077.24,4077.24,4077.24,4077.24,58
2002/10/4,12:12:00,4078.12,4078.12,4078.12,4078.12,75
2002/10/4,12:13:00,4075.70,4075.70,4075.70,4075.70,59
2002/10/4,12:14:00,4076.06,4076.06,4076.06,4076.06,124
2002/10/4,12:15:00,4075.81,4075.81,4075.81,4075.81,54
2002/10/4,12:16:00,4076.07,4076.07,4076.07,4076.07,70
2002/10/4,12:17:00,4074.74,4074.74,4074.74,4074.74,81
2002/10/4,12:18:00,4074.72,4074.72,4074.72,4074.72,54
2002/10/4,12:19:00,4073.13,4073.13,4073.13,4073.13,57
2002/10/4,12:20:00,4073.14,4073.14,4073.14,4073.14,69
2002/10/4,12:21:00,4074.85,4074.85,4074.85,4074.85,58
2002/10/4,12:22:00,4075.14,4075.14,4075.14,4075.14,82
2002/10/4,12:23:00,4072.72,4072.72,4072.72,4072.72,49
2002/10/4,12:24:00,4072.47,4072.47,4072.47,4072.47,125
2002/10/4,12:25:00,4072.22,4072.22,4072.22,4072.22,82
2002/10/4,12:26:00,4070.64,4070.64,4070.64,4070.64,89
2002/10/4,12:27:00,4070.16,4070.16,4070.16,4070.16,79
2002/10/4,12:28:00,4069.07,4069.07,4069.07,4069.07,104
2002/10/4,12:29:00,4067.31,4067.31,4067.31,4067.31,74
2002/10/4,12:30:00,4066.95,4066.95,4066.95,4066.95,125
2002/10/4,12:31:00,4064.30,4064.30,4064.30,4064.30,89
2002/10/4,12:32:00,4065.05,4065.05,4065.05,4065.05,102
2002/10/4,12:33:00,4064.00,4064.00,4064.00,4064.00,89
2002/10/4,12:34:00,4062.02,4062.02,4062.02,4062.02,167
2002/10/4,12:35:00,4062.18,4062.18,4062.18,4062.18,96
2002/10/4,12:36:00,4063.04,4063.04,4063.04,4063.04,130
2002/10/4,12:37:00,4062.54,4062.54,4062.54,4062.54,93
2002/10/4,12:38:00,4060.86,4060.86,4060.86,4060.86,143
2002/10/4,12:39:00,4059.76,4059.76,4059.76,4059.76,130
2002/10/4,12:40:00,4059.49,4059.49,4059.49,4059.49,137
2002/10/4,12:41:00,4058.68,4058.68,4058.68,4058.68,137
2002/10/4,12:42:00,4058.93,4058.93,4058.93,4058.93,159
2002/10/4,12:43:00,4058.86,4058.86,4058.86,4058.86,128
2002/10/4,12:44:00,4062.27,4062.27,4062.27,4062.27,201
2002/10/4,12:45:00,4064.30,4064.30,4064.30,4064.30,137
2002/10/4,12:46:00,4063.88,4063.88,4063.88,4063.88,123
2002/10/4,12:47:00,4065.19,4065.19,4065.19,4065.19,108
2002/10/4,12:48:00,4065.52,4065.52,4065.52,4065.52,105
2002/10/4,12:49:00,4066.05,4066.05,4066.05,4066.05,88
2002/10/4,12:50:00,4067.75,4067.75,4067.75,4067.75,98
2002/10/4,12:51:00,4070.24,4070.24,4070.24,4070.24,92
2002/10/4,12:52:00,4070.36,4070.36,4070.36,4070.36,89
2002/10/4,12:53:00,4071.78,4071.78,4071.78,4071.78,93
2002/10/4,12:54:00,4073.30,4073.30,4073.30,4073.30,131
2002/10/4,12:55:00,4076.41,4076.41,4076.41,4076.41,95
2002/10/4,12:56:00,4077.49,4077.49,4077.49,4077.49,205
2002/10/4,12:57:00,4081.34,4081.34,4081.34,4081.34,135
2002/10/4,12:58:00,4085.77,4085.77,4085.77,4085.77,248
2002/10/4,12:59:00,4088.00,4088.00,4088.00,4088.00,208
2002/10/4,13:00:00,4088.69,4088.69,4088.69,4088.69,242
2002/10/4,13:01:00,4090.38,4090.38,4090.38,4090.38,167
2002/10/4,13:02:00,4088.96,4088.96,4088.96,4088.96,226
2002/10/4,13:03:00,4087.20,4087.20,4087.20,4087.20,165
2002/10/4,13:04:00,4087.07,4087.07,4087.07,4087.07,203
2002/10/4,13:05:00,4085.71,4085.71,4085.71,4085.71,134
2002/10/4,13:06:00,4084.40,4084.40,4084.40,4084.40,176
2002/10/4,13:07:00,4082.45,4082.45,4082.45,4082.45,160
2002/10/4,13:08:00,4078.53,4078.53,4078.53,4078.53,187
2002/10/4,13:09:00,4078.09,4078.09,4078.09,4078.09,147
2002/10/4,13:10:00,4077.66,4077.66,4077.66,4077.66,183
2002/10/4,13:11:00,4077.20,4077.20,4077.20,4077.20,140
2002/10/4,13:12:00,4076.32,4076.32,4076.32,4076.32,170
2002/10/4,13:13:00,4074.35,4074.35,4074.35,4074.35,94
2002/10/4,13:14:00,4073.35,4073.35,4073.35,4073.35,178
2002/10/4,13:15:00,4073.15,4073.15,4073.15,4073.15,116
2002/10/4,13:16:00,4071.63,4071.63,4071.63,4071.63,194
2002/10/4,13:17:00,4070.62,4070.62,4070.62,4070.62,123
2002/10/4,13:18:00,4068.65,4068.65,4068.65,4068.65,213
2002/10/4,13:19:00,4068.78,4068.78,4068.78,4068.78,155
2002/10/4,13:20:00,4069.36,4069.36,4069.36,4069.36,239
2002/10/4,13:21:00,4067.88,4067.88,4067.88,4067.88,163
2002/10/4,13:22:00,4069.70,4069.70,4069.70,4069.70,268
2002/10/4,13:23:00,4066.00,4066.00,4066.00,4066.00,172
2002/10/4,13:24:00,4067.12,4067.12,4067.12,4067.12,316
2002/10/4,13:25:00,4066.54,4066.54,4066.54,4066.54,181
2002/10/4,13:26:00,4066.54,4066.54,4066.54,4066.54,468
2002/10/4,13:27:00,4066.54,4066.54,4066.54,4066.54,0
2002/10/4,13:28:00,4066.54,4066.54,4066.54,4066.54,0
2002/10/4,13:29:00,4066.54,4066.54,4066.54,4066.54,0
2002/10/4,13:30:00,4067.79,4067.79,4067.79,4067.79,1842
2002/10/7,09:00:00,4067.79,4067.79,4067.79,4067.79,0
2002/10/7,09:01:00,4020.42,4020.42,4020.42,4020.42,0
2002/10/7,09:02:00,4019.48,4019.48,4019.48,4019.48,2055
2002/10/7,09:03:00,4017.09,4017.09,4017.09,4017.09,177
2002/10/7,09:04:00,4014.59,4014.59,4014.59,4014.59,238
2002/10/7,09:05:00,4013.51,4013.51,4013.51,4013.51,233
2002/10/7,09:06:00,4011.18,4011.18,4011.18,4011.18,294
2002/10/7,09:07:00,4008.59,4008.59,4008.59,4008.59,235
2002/10/7,09:08:00,4003.01,4003.01,4003.01,4003.01,321
2002/10/7,09:09:00,4000.82,4000.82,4000.82,4000.82,212
2002/10/7,09:10:00,3999.89,3999.89,3999.89,3999.89,307
2002/10/7,09:11:00,3995.94,3995.94,3995.94,3995.94,192
2002/10/7,09:12:00,3993.37,3993.37,3993.37,3993.37,296
2002/10/7,09:13:00,3990.12,3990.12,3990.12,3990.12,272
2002/10/7,09:14:00,3986.29,3986.29,3986.29,3986.29,311
2002/10/7,09:15:00,3984.09,3984.09,3984.09,3984.09,354
2002/10/7,09:16:00,3986.02,3986.02,3986.02,3986.02,364
2002/10/7,09:17:00,3988.09,3988.09,3988.09,3988.09,205
2002/10/7,09:18:00,3991.47,3991.47,3991.47,3991.47,256
2002/10/7,09:19:00,3997.27,3997.27,3997.27,3997.27,163
2002/10/7,09:20:00,4000.65,4000.65,4000.65,4000.65,296
2002/10/7,09:21:00,4003.96,4003.96,4003.96,4003.96,189
2002/10/7,09:22:00,4005.37,4005.37,4005.37,4005.37,281
2002/10/7,09:23:00,4007.53,4007.53,4007.53,4007.53,166
2002/10/7,09:24:00,4008.87,4008.87,4008.87,4008.87,237
2002/10/7,09:25:00,4011.50,4011.50,4011.50,4011.50,201
2002/10/7,09:26:00,4011.26,4011.26,4011.26,4011.26,215
2002/10/7,09:27:00,4009.64,4009.64,4009.64,4009.64,126
2002/10/7,09:28:00,4006.12,4006.12,4006.12,4006.12,202
2002/10/7,09:29:00,3999.45,3999.45,3999.45,3999.45,110
2002/10/7,09:30:00,3996.21,3996.21,3996.21,3996.21,233
2002/10/7,09:31:00,3996.17,3996.17,3996.17,3996.17,152
2002/10/7,09:32:00,3991.86,3991.86,3991.86,3991.86,170
2002/10/7,09:33:00,3992.31,3992.31,3992.31,3992.31,130
2002/10/7,09:34:00,3992.99,3992.99,3992.99,3992.99,166
2002/10/7,09:35:00,3994.31,3994.31,3994.31,3994.31,153
2002/10/7,09:36:00,3994.31,3994.31,3994.31,3994.31,160
2002/10/7,09:37:00,3993.99,3993.99,3993.99,3993.99,101
2002/10/7,09:38:00,3993.36,3993.36,3993.36,3993.36,128
2002/10/7,09:39:00,3995.31,3995.31,3995.31,3995.31,117
2002/10/7,09:40:00,3994.75,3994.75,3994.75,3994.75,111
2002/10/7,09:41:00,3993.19,3993.19,3993.19,3993.19,100
2002/10/7,09:42:00,3995.79,3995.79,3995.79,3995.79,127
2002/10/7,09:43:00,3993.47,3993.47,3993.47,3993.47,79
2002/10/7,09:44:00,3993.20,3993.20,3993.20,3993.20,107
2002/10/7,09:45:00,3992.25,3992.25,3992.25,3992.25,63
2002/10/7,09:46:00,3992.54,3992.54,3992.54,3992.54,124
2002/10/7,09:47:00,3990.27,3990.27,3990.27,3990.27,93
2002/10/7,09:48:00,3988.65,3988.65,3988.65,3988.65,176
2002/10/7,09:49:00,3986.38,3986.38,3986.38,3986.38,88
2002/10/7,09:50:00,3984.56,3984.56,3984.56,3984.56,172
2002/10/7,09:51:00,3979.79,3979.79,3979.79,3979.79,152
2002/10/7,09:52:00,3977.22,3977.22,3977.22,3977.22,239
2002/10/7,09:53:00,3973.20,3973.20,3973.20,3973.20,279
2002/10/7,09:54:00,3971.75,3971.75,3971.75,3971.75,230
2002/10/7,09:55:00,3969.51,3969.51,3969.51,3969.51,161
2002/10/7,09:56:00,3967.90,3967.90,3967.90,3967.90,226
2002/10/7,09:57:00,3972.09,3972.09,3972.09,3972.09,155
2002/10/7,09:58:00,3972.93,3972.93,3972.93,3972.93,181
2002/10/7,09:59:00,3974.46,3974.46,3974.46,3974.46,129
2002/10/7,10:00:00,3975.76,3975.76,3975.76,3975.76,146
2002/10/7,10:01:00,3976.17,3976.17,3976.17,3976.17,134
2002/10/7,10:02:00,3976.98,3976.98,3976.98,3976.98,146
2002/10/7,10:03:00,3976.85,3976.85,3976.85,3976.85,92
2002/10/7,10:04:00,3979.27,3979.27,3979.27,3979.27,101
2002/10/7,10:05:00,3979.00,3979.00,3979.00,3979.00,44
2002/10/7,10:06:00,3980.27,3980.27,3980.27,3980.27,79
2002/10/7,10:07:00,3980.93,3980.93,3980.93,3980.93,58
2002/10/7,10:08:00,3980.46,3980.46,3980.46,3980.46,78
2002/10/7,10:09:00,3980.27,3980.27,3980.27,3980.27,63
2002/10/7,10:10:00,3980.87,3980.87,3980.87,3980.87,65
2002/10/7,10:11:00,3980.64,3980.64,3980.64,3980.64,56
2002/10/7,10:12:00,3979.53,3979.53,3979.53,3979.53,71
2002/10/7,10:13:00,3974.22,3974.22,3974.22,3974.22,66
2002/10/7,10:14:00,3972.75,3972.75,3972.75,3972.75,87
2002/10/7,10:15:00,3969.36,3969.36,3969.36,3969.36,109
2002/10/7,10:16:00,3968.36,3968.36,3968.36,3968.36,104
2002/10/7,10:17:00,3966.04,3966.04,3966.04,3966.04,81
2002/10/7,10:18:00,3966.38,3966.38,3966.38,3966.38,110
2002/10/7,10:19:00,3965.38,3965.38,3965.38,3965.38,92
2002/10/7,10:20:00,3965.31,3965.31,3965.31,3965.31,104
2002/10/7,10:21:00,3964.50,3964.50,3964.50,3964.50,79
2002/10/7,10:22:00,3962.83,3962.83,3962.83,3962.83,129
2002/10/7,10:23:00,3962.89,3962.89,3962.89,3962.89,84
2002/10/7,10:24:00,3964.27,3964.27,3964.27,3964.27,111
2002/10/7,10:25:00,3963.13,3963.13,3963.13,3963.13,79
2002/10/7,10:26:00,3963.69,3963.69,3963.69,3963.69,108
2002/10/7,10:27:00,3963.86,3963.86,3963.86,3963.86,107
2002/10/7,10:28:00,3963.10,3963.10,3963.10,3963.10,123
2002/10/7,10:29:00,3962.92,3962.92,3962.92,3962.92,80
2002/10/7,10:30:00,3963.87,3963.87,3963.87,3963.87,108
2002/10/7,10:31:00,3965.07,3965.07,3965.07,3965.07,81
2002/10/7,10:32:00,3967.60,3967.60,3967.60,3967.60,77
2002/10/7,10:33:00,3967.60,3967.60,3967.60,3967.60,50
2002/10/7,10:34:00,3967.86,3967.86,3967.86,3967.86,81
2002/10/7,10:35:00,3968.10,3968.10,3968.10,3968.10,55
2002/10/7,10:36:00,3966.14,3966.14,3966.14,3966.14,73
2002/10/7,10:37:00,3966.22,3966.22,3966.22,3966.22,60
2002/10/7,10:38:00,3965.68,3965.68,3965.68,3965.68,98
2002/10/7,10:39:00,3965.19,3965.19,3965.19,3965.19,59
2002/10/7,10:40:00,3963.66,3963.66,3963.66,3963.66,107
2002/10/7,10:41:00,3965.94,3965.94,3965.94,3965.94,101
2002/10/7,10:42:00,3964.97,3964.97,3964.97,3964.97,97
2002/10/7,10:43:00,3964.84,3964.84,3964.84,3964.84,76
2002/10/7,10:44:00,3964.72,3964.72,3964.72,3964.72,88
2002/10/7,10:45:00,3963.52,3963.52,3963.52,3963.52,62
2002/10/7,10:46:00,3961.25,3961.25,3961.25,3961.25,110
2002/10/7,10:47:00,3960.68,3960.68,3960.68,3960.68,108
2002/10/7,10:48:00,3960.49,3960.49,3960.49,3960.49,149
2002/10/7,10:49:00,3956.99,3956.99,3956.99,3956.99,108
2002/10/7,10:50:00,3955.44,3955.44,3955.44,3955.44,178
2002/10/7,10:51:00,3952.22,3952.22,3952.22,3952.22,149
2002/10/7,10:52:00,3949.72,3949.72,3949.72,3949.72,231
2002/10/7,10:53:00,3946.91,3946.91,3946.91,3946.91,134
2002/10/7,10:54:00,3944.63,3944.63,3944.63,3944.63,192
2002/10/7,10:55:00,3943.28,3943.28,3943.28,3943.28,135
2002/10/7,10:56:00,3941.67,3941.67,3941.67,3941.67,185
2002/10/7,10:57:00,3941.90,3941.90,3941.90,3941.90,136
2002/10/7,10:58:00,3941.57,3941.57,3941.57,3941.57,191
2002/10/7,10:59:00,3943.30,3943.30,3943.30,3943.30,153
2002/10/7,11:00:00,3943.03,3943.03,3943.03,3943.03,130
2002/10/7,11:01:00,3942.46,3942.46,3942.46,3942.46,82
2002/10/7,11:02:00,3941.72,3941.72,3941.72,3941.72,109
2002/10/7,11:03:00,3943.24,3943.24,3943.24,3943.24,78
2002/10/7,11:04:00,3943.35,3943.35,3943.35,3943.35,140
2002/10/7,11:05:00,3944.99,3944.99,3944.99,3944.99,81
2002/10/7,11:06:00,3945.35,3945.35,3945.35,3945.35,106
2002/10/7,11:07:00,3945.57,3945.57,3945.57,3945.57,64
2002/10/7,11:08:00,3943.97,3943.97,3943.97,3943.97,111
2002/10/7,11:09:00,3946.22,3946.22,3946.22,3946.22,71
2002/10/7,11:10:00,3945.70,3945.70,3945.70,3945.70,90
2002/10/7,11:11:00,3944.71,3944.71,3944.71,3944.71,57
2002/10/7,11:12:00,3945.43,3945.43,3945.43,3945.43,93
2002/10/7,11:13:00,3944.58,3944.58,3944.58,3944.58,104
2002/10/7,11:14:00,3946.13,3946.13,3946.13,3946.13,103
2002/10/7,11:15:00,3945.16,3945.16,3945.16,3945.16,62
2002/10/7,11:16:00,3945.86,3945.86,3945.86,3945.86,76
2002/10/7,11:17:00,3945.38,3945.38,3945.38,3945.38,67
2002/10/7,11:18:00,3946.92,3946.92,3946.92,3946.92,83
2002/10/7,11:19:00,3946.78,3946.78,3946.78,3946.78,67
2002/10/7,11:20:00,3947.01,3947.01,3947.01,3947.01,90
2002/10/7,11:21:00,3946.05,3946.05,3946.05,3946.05,62
2002/10/7,11:22:00,3945.97,3945.97,3945.97,3945.97,63
2002/10/7,11:23:00,3946.90,3946.90,3946.90,3946.90,69
2002/10/7,11:24:00,3946.89,3946.89,3946.89,3946.89,85
2002/10/7,11:25:00,3947.40,3947.40,3947.40,3947.40,72
2002/10/7,11:26:00,3947.09,3947.09,3947.09,3947.09,106
2002/10/7,11:27:00,3946.24,3946.24,3946.24,3946.24,81
2002/10/7,11:28:00,3946.15,3946.15,3946.15,3946.15,91
2002/10/7,11:29:00,3946.21,3946.21,3946.21,3946.21,52
2002/10/7,11:30:00,3946.01,3946.01,3946.01,3946.01,67
2002/10/7,11:31:00,3945.94,3945.94,3945.94,3945.94,46
2002/10/7,11:32:00,3944.67,3944.67,3944.67,3944.67,80
2002/10/7,11:33:00,3943.62,3943.62,3943.62,3943.62,57
2002/10/7,11:34:00,3942.29,3942.29,3942.29,3942.29,78
2002/10/7,11:35:00,3940.01,3940.01,3940.01,3940.01,68
2002/10/7,11:36:00,3941.54,3941.54,3941.54,3941.54,96
2002/10/7,11:37:00,3938.86,3938.86,3938.86,3938.86,74
2002/10/7,11:38:00,3938.96,3938.96,3938.96,3938.96,111
2002/10/7,11:39:00,3938.18,3938.18,3938.18,3938.18,79
2002/10/7,11:40:00,3935.45,3935.45,3935.45,3935.45,127
2002/10/7,11:41:00,3935.10,3935.10,3935.10,3935.10,70
2002/10/7,11:42:00,3934.79,3934.79,3934.79,3934.79,93
2002/10/7,11:43:00,3933.65,3933.65,3933.65,3933.65,118
2002/10/7,11:44:00,3931.35,3931.35,3931.35,3931.35,158
2002/10/7,11:45:00,3930.67,3930.67,3930.67,3930.67,114
2002/10/7,11:46:00,3929.53,3929.53,3929.53,3929.53,138
2002/10/7,11:47:00,3927.84,3927.84,3927.84,3927.84,109
2002/10/7,11:48:00,3928.04,3928.04,3928.04,3928.04,235
2002/10/7,11:49:00,3923.98,3923.98,3923.98,3923.98,117
2002/10/7,11:50:00,3923.43,3923.43,3923.43,3923.43,180
2002/10/7,11:51:00,3920.33,3920.33,3920.33,3920.33,169
2002/10/7,11:52:00,3919.39,3919.39,3919.39,3919.39,206
2002/10/7,11:53:00,3918.45,3918.45,3918.45,3918.45,141
2002/10/7,11:54:00,3918.63,3918.63,3918.63,3918.63,176
2002/10/7,11:55:00,3919.58,3919.58,3919.58,3919.58,81
2002/10/7,11:56:00,3920.44,3920.44,3920.44,3920.44,139
2002/10/7,11:57:00,3922.59,3922.59,3922.59,3922.59,72
2002/10/7,11:58:00,3923.40,3923.40,3923.40,3923.40,113
2002/10/7,11:59:00,3924.28,3924.28,3924.28,3924.28,64
2002/10/7,12:00:00,3926.36,3926.36,3926.36,3926.36,96
2002/10/7,12:01:00,3924.50,3924.50,3924.50,3924.50,71
2002/10/7,12:02:00,3926.18,3926.18,3926.18,3926.18,67
2002/10/7,12:03:00,3927.32,3927.32,3927.32,3927.32,62
2002/10/7,12:04:00,3926.81,3926.81,3926.81,3926.81,93
2002/10/7,12:05:00,3930.69,3930.69,3930.69,3930.69,80
2002/10/7,12:06:00,3929.97,3929.97,3929.97,3929.97,69
2002/10/7,12:07:00,3931.71,3931.71,3931.71,3931.71,67
2002/10/7,12:08:00,3932.30,3932.30,3932.30,3932.30,64
2002/10/7,12:09:00,3930.43,3930.43,3930.43,3930.43,39
2002/10/7,12:10:00,3931.47,3931.47,3931.47,3931.47,59
2002/10/7,12:11:00,3928.75,3928.75,3928.75,3928.75,41
2002/10/7,12:12:00,3927.17,3927.17,3927.17,3927.17,61
2002/10/7,12:13:00,3926.18,3926.18,3926.18,3926.18,70
2002/10/7,12:14:00,3923.27,3923.27,3923.27,3923.27,75
2002/10/7,12:15:00,3924.30,3924.30,3924.30,3924.30,53
2002/10/7,12:16:00,3923.98,3923.98,3923.98,3923.98,76
2002/10/7,12:17:00,3923.23,3923.23,3923.23,3923.23,55
2002/10/7,12:18:00,3925.08,3925.08,3925.08,3925.08,84
2002/10/7,12:19:00,3924.89,3924.89,3924.89,3924.89,61
2002/10/7,12:20:00,3922.03,3922.03,3922.03,3922.03,51
2002/10/7,12:21:00,3924.55,3924.55,3924.55,3924.55,42
2002/10/7,12:22:00,3923.21,3923.21,3923.21,3923.21,76
2002/10/7,12:23:00,3921.20,3921.20,3921.20,3921.20,43
2002/10/7,12:24:00,3921.53,3921.53,3921.53,3921.53,85
2002/10/7,12:25:00,3921.82,3921.82,3921.82,3921.82,61
2002/10/7,12:26:00,3919.47,3919.47,3919.47,3919.47,81
2002/10/7,12:27:00,3920.22,3920.22,3920.22,3920.22,40
2002/10/7,12:28:00,3918.41,3918.41,3918.41,3918.41,94
2002/10/7,12:29:00,3917.69,3917.69,3917.69,3917.69,59
2002/10/7,12:30:00,3916.59,3916.59,3916.59,3916.59,113
2002/10/7,12:31:00,3916.03,3916.03,3916.03,3916.03,80
2002/10/7,12:32:00,3914.32,3914.32,3914.32,3914.32,79
2002/10/7,12:33:00,3913.05,3913.05,3913.05,3913.05,56
2002/10/7,12:34:00,3912.71,3912.71,3912.71,3912.71,90
2002/10/7,12:35:00,3910.50,3910.50,3910.50,3910.50,85
2002/10/7,12:36:00,3912.98,3912.98,3912.98,3912.98,123
2002/10/7,12:37:00,3912.13,3912.13,3912.13,3912.13,83
2002/10/7,12:38:00,3912.69,3912.69,3912.69,3912.69,110
2002/10/7,12:39:00,3912.67,3912.67,3912.67,3912.67,61
2002/10/7,12:40:00,3914.81,3914.81,3914.81,3914.81,96
2002/10/7,12:41:00,3916.06,3916.06,3916.06,3916.06,67
2002/10/7,12:42:00,3915.46,3915.46,3915.46,3915.46,80
2002/10/7,12:43:00,3916.31,3916.31,3916.31,3916.31,50
2002/10/7,12:44:00,3916.37,3916.37,3916.37,3916.37,69
2002/10/7,12:45:00,3917.43,3917.43,3917.43,3917.43,55
2002/10/7,12:46:00,3917.93,3917.93,3917.93,3917.93,68
2002/10/7,12:47:00,3917.06,3917.06,3917.06,3917.06,47
2002/10/7,12:48:00,3916.78,3916.78,3916.78,3916.78,77
2002/10/7,12:49:00,3916.17,3916.17,3916.17,3916.17,54
2002/10/7,12:50:00,3916.20,3916.20,3916.20,3916.20,63
2002/10/7,12:51:00,3917.32,3917.32,3917.32,3917.32,66
2002/10/7,12:52:00,3917.34,3917.34,3917.34,3917.34,93
2002/10/7,12:53:00,3916.96,3916.96,3916.96,3916.96,61
2002/10/7,12:54:00,3917.42,3917.42,3917.42,3917.42,87
2002/10/7,12:55:00,3917.33,3917.33,3917.33,3917.33,85
2002/10/7,12:56:00,3917.34,3917.34,3917.34,3917.34,66
2002/10/7,12:57:00,3917.06,3917.06,3917.06,3917.06,81
2002/10/7,12:58:00,3916.96,3916.96,3916.96,3916.96,105
2002/10/7,12:59:00,3918.21,3918.21,3918.21,3918.21,68
2002/10/7,13:00:00,3918.74,3918.74,3918.74,3918.74,111
2002/10/7,13:01:00,3919.44,3919.44,3919.44,3919.44,81
2002/10/7,13:02:00,3921.60,3921.60,3921.60,3921.60,104
2002/10/7,13:03:00,3923.39,3923.39,3923.39,3923.39,93
2002/10/7,13:04:00,3925.04,3925.04,3925.04,3925.04,107
2002/10/7,13:05:00,3931.77,3931.77,3931.77,3931.77,145
2002/10/7,13:06:00,3930.65,3930.65,3930.65,3930.65,139
2002/10/7,13:07:00,3932.82,3932.82,3932.82,3932.82,177
2002/10/7,13:08:00,3933.66,3933.66,3933.66,3933.66,166
2002/10/7,13:09:00,3935.78,3935.78,3935.78,3935.78,158
2002/10/7,13:10:00,3935.72,3935.72,3935.72,3935.72,181
2002/10/7,13:11:00,3935.95,3935.95,3935.95,3935.95,103
2002/10/7,13:12:00,3937.33,3937.33,3937.33,3937.33,193
2002/10/7,13:13:00,3937.84,3937.84,3937.84,3937.84,107
2002/10/7,13:14:00,3936.70,3936.70,3936.70,3936.70,172
2002/10/7,13:15:00,3936.05,3936.05,3936.05,3936.05,100
2002/10/7,13:16:00,3934.22,3934.22,3934.22,3934.22,138
2002/10/7,13:17:00,3931.04,3931.04,3931.04,3931.04,132
2002/10/7,13:18:00,3928.53,3928.53,3928.53,3928.53,176
2002/10/7,13:19:00,3928.00,3928.00,3928.00,3928.00,106
2002/10/7,13:20:00,3926.86,3926.86,3926.86,3926.86,198
2002/10/7,13:21:00,3923.78,3923.78,3923.78,3923.78,129
2002/10/7,13:22:00,3925.35,3925.35,3925.35,3925.35,238
2002/10/7,13:23:00,3925.14,3925.14,3925.14,3925.14,148
2002/10/7,13:24:00,3924.18,3924.18,3924.18,3924.18,271
2002/10/7,13:25:00,3924.61,3924.61,3924.61,3924.61,227
2002/10/7,13:26:00,3924.61,3924.61,3924.61,3924.61,338
2002/10/7,13:27:00,3924.61,3924.61,3924.61,3924.61,0
2002/10/7,13:28:00,3924.61,3924.61,3924.61,3924.61,0
2002/10/7,13:29:00,3924.61,3924.61,3924.61,3924.61,0
2002/10/7,13:30:00,3924.04,3924.04,3924.04,3924.04,1474
2002/10/8,09:00:00,3924.04,3924.04,3924.04,3924.04,0
2002/10/8,09:01:00,3903.74,3903.74,3903.74,3903.74,0
2002/10/8,09:02:00,3910.16,3910.16,3910.16,3910.16,1271
2002/10/8,09:03:00,3924.08,3924.08,3924.08,3924.08,246
2002/10/8,09:04:00,3929.90,3929.90,3929.90,3929.90,402
2002/10/8,09:05:00,3941.48,3941.48,3941.48,3941.48,272
2002/10/8,09:06:00,3946.12,3946.12,3946.12,3946.12,444
2002/10/8,09:07:00,3945.89,3945.89,3945.89,3945.89,352
2002/10/8,09:08:00,3944.95,3944.95,3944.95,3944.95,399
2002/10/8,09:09:00,3936.10,3936.10,3936.10,3936.10,302
2002/10/8,09:10:00,3932.93,3932.93,3932.93,3932.93,315
2002/10/8,09:11:00,3922.89,3922.89,3922.89,3922.89,265
2002/10/8,09:12:00,3919.38,3919.38,3919.38,3919.38,343
2002/10/8,09:13:00,3910.17,3910.17,3910.17,3910.17,271
2002/10/8,09:14:00,3908.85,3908.85,3908.85,3908.85,323
2002/10/8,09:15:00,3904.77,3904.77,3904.77,3904.77,246
2002/10/8,09:16:00,3904.89,3904.89,3904.89,3904.89,361
2002/10/8,09:17:00,3908.17,3908.17,3908.17,3908.17,219
2002/10/8,09:18:00,3912.85,3912.85,3912.85,3912.85,373
2002/10/8,09:19:00,3917.92,3917.92,3917.92,3917.92,248
2002/10/8,09:20:00,3920.12,3920.12,3920.12,3920.12,409
2002/10/8,09:21:00,3926.77,3926.77,3926.77,3926.77,234
2002/10/8,09:22:00,3930.99,3930.99,3930.99,3930.99,348
2002/10/8,09:23:00,3934.06,3934.06,3934.06,3934.06,217
2002/10/8,09:24:00,3935.56,3935.56,3935.56,3935.56,279
2002/10/8,09:25:00,3935.55,3935.55,3935.55,3935.55,190
2002/10/8,09:26:00,3934.33,3934.33,3934.33,3934.33,221
2002/10/8,09:27:00,3931.85,3931.85,3931.85,3931.85,160
2002/10/8,09:28:00,3928.33,3928.33,3928.33,3928.33,212
2002/10/8,09:29:00,3922.67,3922.67,3922.67,3922.67,156
2002/10/8,09:30:00,3918.46,3918.46,3918.46,3918.46,213
2002/10/8,09:31:00,3916.88,3916.88,3916.88,3916.88,145
2002/10/8,09:32:00,3916.37,3916.37,3916.37,3916.37,172
2002/10/8,09:33:00,3912.68,3912.68,3912.68,3912.68,124
2002/10/8,09:34:00,3911.93,3911.93,3911.93,3911.93,189
2002/10/8,09:35:00,3912.06,3912.06,3912.06,3912.06,102
2002/10/8,09:36:00,3911.35,3911.35,3911.35,3911.35,162
2002/10/8,09:37:00,3912.06,3912.06,3912.06,3912.06,111
2002/10/8,09:38:00,3911.33,3911.33,3911.33,3911.33,142
2002/10/8,09:39:00,3912.13,3912.13,3912.13,3912.13,91
2002/10/8,09:40:00,3913.46,3913.46,3913.46,3913.46,124
2002/10/8,09:41:00,3914.26,3914.26,3914.26,3914.26,96
2002/10/8,09:42:00,3913.37,3913.37,3913.37,3913.37,132
2002/10/8,09:43:00,3911.82,3911.82,3911.82,3911.82,112
2002/10/8,09:44:00,3911.20,3911.20,3911.20,3911.20,131
2002/10/8,09:45:00,3906.62,3906.62,3906.62,3906.62,116
2002/10/8,09:46:00,3900.87,3900.87,3900.87,3900.87,152
2002/10/8,09:47:00,3897.19,3897.19,3897.19,3897.19,141
2002/10/8,09:48:00,3893.03,3893.03,3893.03,3893.03,242
2002/10/8,09:49:00,3885.59,3885.59,3885.59,3885.59,247
2002/10/8,09:50:00,3883.06,3883.06,3883.06,3883.06,251
2002/10/8,09:51:00,3880.31,3880.31,3880.31,3880.31,230
2002/10/8,09:52:00,3876.53,3876.53,3876.53,3876.53,345
2002/10/8,09:53:00,3875.36,3875.36,3875.36,3875.36,234
2002/10/8,09:54:00,3874.25,3874.25,3874.25,3874.25,317
2002/10/8,09:55:00,3875.40,3875.40,3875.40,3875.40,230
2002/10/8,09:56:00,3879.36,3879.36,3879.36,3879.36,277
2002/10/8,09:57:00,3885.64,3885.64,3885.64,3885.64,193
2002/10/8,09:58:00,3890.36,3890.36,3890.36,3890.36,254
2002/10/8,09:59:00,3894.31,3894.31,3894.31,3894.31,189
2002/10/8,10:00:00,3895.98,3895.98,3895.98,3895.98,227
2002/10/8,10:01:00,3896.90,3896.90,3896.90,3896.90,181
2002/10/8,10:02:00,3896.41,3896.41,3896.41,3896.41,191
2002/10/8,10:03:00,3898.58,3898.58,3898.58,3898.58,110
2002/10/8,10:04:00,3898.29,3898.29,3898.29,3898.29,136
2002/10/8,10:05:00,3896.46,3896.46,3896.46,3896.46,94
2002/10/8,10:06:00,3896.08,3896.08,3896.08,3896.08,147
2002/10/8,10:07:00,3895.45,3895.45,3895.45,3895.45,95
2002/10/8,10:08:00,3896.78,3896.78,3896.78,3896.78,119
2002/10/8,10:09:00,3895.40,3895.40,3895.40,3895.40,83
2002/10/8,10:10:00,3896.06,3896.06,3896.06,3896.06,92
2002/10/8,10:11:00,3897.14,3897.14,3897.14,3897.14,67
2002/10/8,10:12:00,3895.26,3895.26,3895.26,3895.26,82
2002/10/8,10:13:00,3896.39,3896.39,3896.39,3896.39,82
2002/10/8,10:14:00,3895.95,3895.95,3895.95,3895.95,123
2002/10/8,10:15:00,3898.81,3898.81,3898.81,3898.81,110
2002/10/8,10:16:00,3898.67,3898.67,3898.67,3898.67,132
2002/10/8,10:17:00,3902.86,3902.86,3902.86,3902.86,88
2002/10/8,10:18:00,3904.46,3904.46,3904.46,3904.46,157
2002/10/8,10:19:00,3911.68,3911.68,3911.68,3911.68,137
2002/10/8,10:20:00,3914.55,3914.55,3914.55,3914.55,264
2002/10/8,10:21:00,3921.94,3921.94,3921.94,3921.94,243
2002/10/8,10:22:00,3922.20,3922.20,3922.20,3922.20,302
2002/10/8,10:23:00,3923.57,3923.57,3923.57,3923.57,226
2002/10/8,10:24:00,3925.72,3925.72,3925.72,3925.72,266
2002/10/8,10:25:00,3923.75,3923.75,3923.75,3923.75,165
2002/10/8,10:26:00,3924.43,3924.43,3924.43,3924.43,221
2002/10/8,10:27:00,3922.11,3922.11,3922.11,3922.11,144
2002/10/8,10:28:00,3920.38,3920.38,3920.38,3920.38,161
2002/10/8,10:29:00,3917.98,3917.98,3917.98,3917.98,81
2002/10/8,10:30:00,3915.57,3915.57,3915.57,3915.57,122
2002/10/8,10:31:00,3916.36,3916.36,3916.36,3916.36,104
2002/10/8,10:32:00,3914.53,3914.53,3914.53,3914.53,121
2002/10/8,10:33:00,3912.91,3912.91,3912.91,3912.91,91
2002/10/8,10:34:00,3913.25,3913.25,3913.25,3913.25,114
2002/10/8,10:35:00,3912.64,3912.64,3912.64,3912.64,64
2002/10/8,10:36:00,3911.38,3911.38,3911.38,3911.38,83
2002/10/8,10:37:00,3912.55,3912.55,3912.55,3912.55,61
2002/10/8,10:38:00,3913.05,3913.05,3913.05,3913.05,105
2002/10/8,10:39:00,3913.96,3913.96,3913.96,3913.96,67
2002/10/8,10:40:00,3914.35,3914.35,3914.35,3914.35,76
2002/10/8,10:41:00,3918.31,3918.31,3918.31,3918.31,76
2002/10/8,10:42:00,3918.47,3918.47,3918.47,3918.47,117
2002/10/8,10:43:00,3920.31,3920.31,3920.31,3920.31,109
2002/10/8,10:44:00,3919.82,3919.82,3919.82,3919.82,129
2002/10/8,10:45:00,3919.64,3919.64,3919.64,3919.64,100
2002/10/8,10:46:00,3919.99,3919.99,3919.99,3919.99,130
2002/10/8,10:47:00,3920.11,3920.11,3920.11,3920.11,98
2002/10/8,10:48:00,3919.02,3919.02,3919.02,3919.02,124
2002/10/8,10:49:00,3919.93,3919.93,3919.93,3919.93,89
2002/10/8,10:50:00,3919.31,3919.31,3919.31,3919.31,117
2002/10/8,10:51:00,3917.57,3917.57,3917.57,3917.57,64
2002/10/8,10:52:00,3918.44,3918.44,3918.44,3918.44,113
2002/10/8,10:53:00,3916.35,3916.35,3916.35,3916.35,62
2002/10/8,10:54:00,3913.66,3913.66,3913.66,3913.66,150
2002/10/8,10:55:00,3910.31,3910.31,3910.31,3910.31,155
2002/10/8,10:56:00,3909.71,3909.71,3909.71,3909.71,134
2002/10/8,10:57:00,3909.04,3909.04,3909.04,3909.04,99
2002/10/8,10:58:00,3908.66,3908.66,3908.66,3908.66,85
2002/10/8,10:59:00,3909.29,3909.29,3909.29,3909.29,77
2002/10/8,11:00:00,3908.71,3908.71,3908.71,3908.71,88
2002/10/8,11:01:00,3910.62,3910.62,3910.62,3910.62,58
2002/10/8,11:02:00,3909.88,3909.88,3909.88,3909.88,52
2002/10/8,11:03:00,3909.59,3909.59,3909.59,3909.59,63
2002/10/8,11:04:00,3910.91,3910.91,3910.91,3910.91,68
2002/10/8,11:05:00,3911.44,3911.44,3911.44,3911.44,54
2002/10/8,11:06:00,3909.77,3909.77,3909.77,3909.77,67
2002/10/8,11:07:00,3913.14,3913.14,3913.14,3913.14,42
2002/10/8,11:08:00,3910.66,3910.66,3910.66,3910.66,62
2002/10/8,11:09:00,3911.08,3911.08,3911.08,3911.08,39
2002/10/8,11:10:00,3910.39,3910.39,3910.39,3910.39,61
2002/10/8,11:11:00,3911.69,3911.69,3911.69,3911.69,59
2002/10/8,11:12:00,3909.22,3909.22,3909.22,3909.22,64
2002/10/8,11:13:00,3909.43,3909.43,3909.43,3909.43,28
2002/10/8,11:14:00,3910.61,3910.61,3910.61,3910.61,44
2002/10/8,11:15:00,3912.25,3912.25,3912.25,3912.25,54
2002/10/8,11:16:00,3912.29,3912.29,3912.29,3912.29,52
2002/10/8,11:17:00,3912.34,3912.34,3912.34,3912.34,77
2002/10/8,11:18:00,3914.51,3914.51,3914.51,3914.51,88
2002/10/8,11:19:00,3919.86,3919.86,3919.86,3919.86,108
2002/10/8,11:20:00,3920.98,3920.98,3920.98,3920.98,130
2002/10/8,11:21:00,3921.28,3921.28,3921.28,3921.28,77
2002/10/8,11:22:00,3922.05,3922.05,3922.05,3922.05,132
2002/10/8,11:23:00,3921.86,3921.86,3921.86,3921.86,67
2002/10/8,11:24:00,3923.11,3923.11,3923.11,3923.11,85
2002/10/8,11:25:00,3922.61,3922.61,3922.61,3922.61,76
2002/10/8,11:26:00,3924.50,3924.50,3924.50,3924.50,114
2002/10/8,11:27:00,3923.45,3923.45,3923.45,3923.45,75
2002/10/8,11:28:00,3925.78,3925.78,3925.78,3925.78,112
2002/10/8,11:29:00,3927.94,3927.94,3927.94,3927.94,108
2002/10/8,11:30:00,3930.59,3930.59,3930.59,3930.59,143
2002/10/8,11:31:00,3933.77,3933.77,3933.77,3933.77,158
2002/10/8,11:32:00,3935.37,3935.37,3935.37,3935.37,235
2002/10/8,11:33:00,3936.65,3936.65,3936.65,3936.65,163
2002/10/8,11:34:00,3940.64,3940.64,3940.64,3940.64,300
2002/10/8,11:35:00,3941.68,3941.68,3941.68,3941.68,183
2002/10/8,11:36:00,3942.22,3942.22,3942.22,3942.22,265
2002/10/8,11:37:00,3941.15,3941.15,3941.15,3941.15,160
2002/10/8,11:38:00,3939.53,3939.53,3939.53,3939.53,216
2002/10/8,11:39:00,3936.55,3936.55,3936.55,3936.55,118
2002/10/8,11:40:00,3933.16,3933.16,3933.16,3933.16,198
2002/10/8,11:41:00,3931.62,3931.62,3931.62,3931.62,111
2002/10/8,11:42:00,3929.96,3929.96,3929.96,3929.96,178
2002/10/8,11:43:00,3928.65,3928.65,3928.65,3928.65,98
2002/10/8,11:44:00,3926.97,3926.97,3926.97,3926.97,127
2002/10/8,11:45:00,3925.77,3925.77,3925.77,3925.77,62
2002/10/8,11:46:00,3925.92,3925.92,3925.92,3925.92,91
2002/10/8,11:47:00,3924.84,3924.84,3924.84,3924.84,78
2002/10/8,11:48:00,3924.95,3924.95,3924.95,3924.95,100
2002/10/8,11:49:00,3924.52,3924.52,3924.52,3924.52,67
2002/10/8,11:50:00,3924.67,3924.67,3924.67,3924.67,86
2002/10/8,11:51:00,3922.97,3922.97,3922.97,3922.97,48
2002/10/8,11:52:00,3926.30,3926.30,3926.30,3926.30,69
2002/10/8,11:53:00,3926.88,3926.88,3926.88,3926.88,64
2002/10/8,11:54:00,3925.77,3925.77,3925.77,3925.77,60
2002/10/8,11:55:00,3925.11,3925.11,3925.11,3925.11,62
2002/10/8,11:56:00,3926.76,3926.76,3926.76,3926.76,57
2002/10/8,11:57:00,3926.72,3926.72,3926.72,3926.72,50
2002/10/8,11:58:00,3927.31,3927.31,3927.31,3927.31,59
2002/10/8,11:59:00,3924.89,3924.89,3924.89,3924.89,55
2002/10/8,12:00:00,3928.21,3928.21,3928.21,3928.21,76
2002/10/8,12:01:00,3929.46,3929.46,3929.46,3929.46,98
2002/10/8,12:02:00,3928.65,3928.65,3928.65,3928.65,93
2002/10/8,12:03:00,3930.70,3930.70,3930.70,3930.70,68
2002/10/8,12:04:00,3931.33,3931.33,3931.33,3931.33,118
2002/10/8,12:05:00,3933.06,3933.06,3933.06,3933.06,86
2002/10/8,12:06:00,3934.33,3934.33,3934.33,3934.33,122
2002/10/8,12:07:00,3933.84,3933.84,3933.84,3933.84,112
2002/10/8,12:08:00,3935.64,3935.64,3935.64,3935.64,194
2002/10/8,12:09:00,3935.58,3935.58,3935.58,3935.58,116
2002/10/8,12:10:00,3936.72,3936.72,3936.72,3936.72,185
2002/10/8,12:11:00,3940.10,3940.10,3940.10,3940.10,173
2002/10/8,12:12:00,3942.40,3942.40,3942.40,3942.40,309
2002/10/8,12:13:00,3946.27,3946.27,3946.27,3946.27,204
2002/10/8,12:14:00,3948.12,3948.12,3948.12,3948.12,355
2002/10/8,12:15:00,3948.45,3948.45,3948.45,3948.45,211
2002/10/8,12:16:00,3948.44,3948.44,3948.44,3948.44,288
2002/10/8,12:17:00,3948.27,3948.27,3948.27,3948.27,176
2002/10/8,12:18:00,3948.25,3948.25,3948.25,3948.25,258
2002/10/8,12:19:00,3947.53,3947.53,3947.53,3947.53,125
2002/10/8,12:20:00,3946.02,3946.02,3946.02,3946.02,167
2002/10/8,12:21:00,3944.63,3944.63,3944.63,3944.63,99
2002/10/8,12:22:00,3942.61,3942.61,3942.61,3942.61,143
2002/10/8,12:23:00,3942.93,3942.93,3942.93,3942.93,113
2002/10/8,12:24:00,3943.67,3943.67,3943.67,3943.67,133
2002/10/8,12:25:00,3941.54,3941.54,3941.54,3941.54,87
2002/10/8,12:26:00,3940.44,3940.44,3940.44,3940.44,93
2002/10/8,12:27:00,3941.53,3941.53,3941.53,3941.53,71
2002/10/8,12:28:00,3940.79,3940.79,3940.79,3940.79,85
2002/10/8,12:29:00,3941.54,3941.54,3941.54,3941.54,69
2002/10/8,12:30:00,3940.53,3940.53,3940.53,3940.53,113
2002/10/8,12:31:00,3940.48,3940.48,3940.48,3940.48,68
2002/10/8,12:32:00,3941.45,3941.45,3941.45,3941.45,144
2002/10/8,12:33:00,3944.48,3944.48,3944.48,3944.48,123
2002/10/8,12:34:00,3947.47,3947.47,3947.47,3947.47,184
2002/10/8,12:35:00,3950.79,3950.79,3950.79,3950.79,206
2002/10/8,12:36:00,3953.46,3953.46,3953.46,3953.46,300
2002/10/8,12:37:00,3956.27,3956.27,3956.27,3956.27,210
2002/10/8,12:38:00,3958.06,3958.06,3958.06,3958.06,328
2002/10/8,12:39:00,3957.96,3957.96,3957.96,3957.96,225
2002/10/8,12:40:00,3959.48,3959.48,3959.48,3959.48,300
2002/10/8,12:41:00,3960.02,3960.02,3960.02,3960.02,254
2002/10/8,12:42:00,3961.56,3961.56,3961.56,3961.56,261
2002/10/8,12:43:00,3959.42,3959.42,3959.42,3959.42,192
2002/10/8,12:44:00,3959.31,3959.31,3959.31,3959.31,211
2002/10/8,12:45:00,3959.26,3959.26,3959.26,3959.26,154
2002/10/8,12:46:00,3958.12,3958.12,3958.12,3958.12,204
2002/10/8,12:47:00,3955.87,3955.87,3955.87,3955.87,158
2002/10/8,12:48:00,3955.06,3955.06,3955.06,3955.06,161
2002/10/8,12:49:00,3952.75,3952.75,3952.75,3952.75,115
2002/10/8,12:50:00,3951.62,3951.62,3951.62,3951.62,135
2002/10/8,12:51:00,3952.19,3952.19,3952.19,3952.19,95
2002/10/8,12:52:00,3949.05,3949.05,3949.05,3949.05,131
2002/10/8,12:53:00,3948.39,3948.39,3948.39,3948.39,120
2002/10/8,12:54:00,3947.35,3947.35,3947.35,3947.35,175
2002/10/8,12:55:00,3948.92,3948.92,3948.92,3948.92,120
2002/10/8,12:56:00,3948.27,3948.27,3948.27,3948.27,114
2002/10/8,12:57:00,3947.55,3947.55,3947.55,3947.55,115
2002/10/8,12:58:00,3949.75,3949.75,3949.75,3949.75,106
2002/10/8,12:59:00,3949.79,3949.79,3949.79,3949.79,70
2002/10/8,13:00:00,3951.03,3951.03,3951.03,3951.03,97
2002/10/8,13:01:00,3953.29,3953.29,3953.29,3953.29,104
2002/10/8,13:02:00,3955.09,3955.09,3955.09,3955.09,112
2002/10/8,13:03:00,3958.61,3958.61,3958.61,3958.61,146
2002/10/8,13:04:00,3959.45,3959.45,3959.45,3959.45,150
2002/10/8,13:05:00,3960.17,3960.17,3960.17,3960.17,140
2002/10/8,13:06:00,3960.73,3960.73,3960.73,3960.73,192
2002/10/8,13:07:00,3962.65,3962.65,3962.65,3962.65,152
2002/10/8,13:08:00,3965.48,3965.48,3965.48,3965.48,199
2002/10/8,13:09:00,3966.94,3966.94,3966.94,3966.94,173
2002/10/8,13:10:00,3968.87,3968.87,3968.87,3968.87,282
2002/10/8,13:11:00,3967.95,3967.95,3967.95,3967.95,187
2002/10/8,13:12:00,3972.79,3972.79,3972.79,3972.79,346
2002/10/8,13:13:00,3972.36,3972.36,3972.36,3972.36,232
2002/10/8,13:14:00,3973.87,3973.87,3973.87,3973.87,308
2002/10/8,13:15:00,3974.69,3974.69,3974.69,3974.69,261
2002/10/8,13:16:00,3975.98,3975.98,3975.98,3975.98,334
2002/10/8,13:17:00,3975.09,3975.09,3975.09,3975.09,198
2002/10/8,13:18:00,3973.62,3973.62,3973.62,3973.62,291
2002/10/8,13:19:00,3971.87,3971.87,3971.87,3971.87,174
2002/10/8,13:20:00,3968.01,3968.01,3968.01,3968.01,284
2002/10/8,13:21:00,3967.09,3967.09,3967.09,3967.09,190
2002/10/8,13:22:00,3964.20,3964.20,3964.20,3964.20,267
2002/10/8,13:23:00,3964.85,3964.85,3964.85,3964.85,200
2002/10/8,13:24:00,3962.94,3962.94,3962.94,3962.94,323
2002/10/8,13:25:00,3965.14,3965.14,3965.14,3965.14,245
2002/10/8,13:26:00,3965.14,3965.14,3965.14,3965.14,460
2002/10/8,13:27:00,3965.14,3965.14,3965.14,3965.14,0
2002/10/8,13:28:00,3965.14,3965.14,3965.14,3965.14,0
2002/10/8,13:29:00,3965.14,3965.14,3965.14,3965.14,0
2002/10/8,13:30:00,3964.28,3964.28,3964.28,3964.28,1621
2002/10/9,09:00:00,3964.28,3964.28,3964.28,3964.28,0
2002/10/9,09:01:00,3974.51,3974.51,3974.51,3974.51,0
2002/10/9,09:02:00,3975.31,3975.31,3975.31,3975.31,1418
2002/10/9,09:03:00,3974.74,3974.74,3974.74,3974.74,324
2002/10/9,09:04:00,3972.29,3972.29,3972.29,3972.29,531
2002/10/9,09:05:00,3967.94,3967.94,3967.94,3967.94,380
2002/10/9,09:06:00,3965.18,3965.18,3965.18,3965.18,374
2002/10/9,09:07:00,3957.78,3957.78,3957.78,3957.78,251
2002/10/9,09:08:00,3956.71,3956.71,3956.71,3956.71,379
2002/10/9,09:09:00,3953.88,3953.88,3953.88,3953.88,231
2002/10/9,09:10:00,3954.19,3954.19,3954.19,3954.19,375
2002/10/9,09:11:00,3958.89,3958.89,3958.89,3958.89,232
2002/10/9,09:12:00,3961.86,3961.86,3961.86,3961.86,360
2002/10/9,09:13:00,3968.75,3968.75,3968.75,3968.75,246
2002/10/9,09:14:00,3970.59,3970.59,3970.59,3970.59,331
2002/10/9,09:15:00,3975.94,3975.94,3975.94,3975.94,280
2002/10/9,09:16:00,3978.00,3978.00,3978.00,3978.00,375
2002/10/9,09:17:00,3983.76,3983.76,3983.76,3983.76,315
2002/10/9,09:18:00,3985.85,3985.85,3985.85,3985.85,437
2002/10/9,09:19:00,3991.44,3991.44,3991.44,3991.44,300
2002/10/9,09:20:00,3995.21,3995.21,3995.21,3995.21,445
2002/10/9,09:21:00,3997.47,3997.47,3997.47,3997.47,367
2002/10/9,09:22:00,3998.63,3998.63,3998.63,3998.63,451
2002/10/9,09:23:00,3998.66,3998.66,3998.66,3998.66,325
2002/10/9,09:24:00,3997.90,3997.90,3997.90,3997.90,426
2002/10/9,09:25:00,3995.26,3995.26,3995.26,3995.26,289
2002/10/9,09:26:00,3993.13,3993.13,3993.13,3993.13,353
2002/10/9,09:27:00,3989.51,3989.51,3989.51,3989.51,250
2002/10/9,09:28:00,3987.56,3987.56,3987.56,3987.56,312
2002/10/9,09:29:00,3982.14,3982.14,3982.14,3982.14,247
2002/10/9,09:30:00,3982.71,3982.71,3982.71,3982.71,258
2002/10/9,09:31:00,3981.21,3981.21,3981.21,3981.21,166
2002/10/9,09:32:00,3982.37,3982.37,3982.37,3982.37,217
2002/10/9,09:33:00,3987.19,3987.19,3987.19,3987.19,125
2002/10/9,09:34:00,3989.85,3989.85,3989.85,3989.85,190
2002/10/9,09:35:00,3993.11,3993.11,3993.11,3993.11,175
2002/10/9,09:36:00,3995.26,3995.26,3995.26,3995.26,268
2002/10/9,09:37:00,4000.12,4000.12,4000.12,4000.12,195
2002/10/9,09:38:00,4002.28,4002.28,4002.28,4002.28,333
2002/10/9,09:39:00,4005.87,4005.87,4005.87,4005.87,282
2002/10/9,09:40:00,4008.39,4008.39,4008.39,4008.39,310
2002/10/9,09:41:00,4010.26,4010.26,4010.26,4010.26,240
2002/10/9,09:42:00,4007.35,4007.35,4007.35,4007.35,342
2002/10/9,09:43:00,4007.80,4007.80,4007.80,4007.80,226
2002/10/9,09:44:00,4009.42,4009.42,4009.42,4009.42,336
2002/10/9,09:45:00,4006.98,4006.98,4006.98,4006.98,201
2002/10/9,09:46:00,4005.47,4005.47,4005.47,4005.47,304
2002/10/9,09:47:00,4001.60,4001.60,4001.60,4001.60,193
2002/10/9,09:48:00,4001.11,4001.11,4001.11,4001.11,295
2002/10/9,09:49:00,3997.58,3997.58,3997.58,3997.58,176
2002/10/9,09:50:00,3994.65,3994.65,3994.65,3994.65,268
2002/10/9,09:51:00,3994.33,3994.33,3994.33,3994.33,203
2002/10/9,09:52:00,3996.30,3996.30,3996.30,3996.30,144
2002/10/9,09:53:00,3995.70,3995.70,3995.70,3995.70,132
2002/10/9,09:54:00,3996.48,3996.48,3996.48,3996.48,157
2002/10/9,09:55:00,3995.29,3995.29,3995.29,3995.29,134
2002/10/9,09:56:00,3994.75,3994.75,3994.75,3994.75,142
2002/10/9,09:57:00,3993.35,3993.35,3993.35,3993.35,150
2002/10/9,09:58:00,3987.89,3987.89,3987.89,3987.89,254
2002/10/9,09:59:00,3986.91,3986.91,3986.91,3986.91,156
2002/10/9,10:00:00,3985.88,3985.88,3985.88,3985.88,208
2002/10/9,10:01:00,3985.34,3985.34,3985.34,3985.34,120
2002/10/9,10:02:00,3984.28,3984.28,3984.28,3984.28,162
2002/10/9,10:03:00,3983.61,3983.61,3983.61,3983.61,113
2002/10/9,10:04:00,3983.38,3983.38,3983.38,3983.38,136
2002/10/9,10:05:00,3982.67,3982.67,3982.67,3982.67,107
2002/10/9,10:06:00,3983.50,3983.50,3983.50,3983.50,116
2002/10/9,10:07:00,3978.85,3978.85,3978.85,3978.85,106
2002/10/9,10:08:00,3978.32,3978.32,3978.32,3978.32,190
2002/10/9,10:09:00,3978.43,3978.43,3978.43,3978.43,92
2002/10/9,10:10:00,3976.85,3976.85,3976.85,3976.85,146
2002/10/9,10:11:00,3976.94,3976.94,3976.94,3976.94,86
2002/10/9,10:12:00,3977.61,3977.61,3977.61,3977.61,126
2002/10/9,10:13:00,3980.18,3980.18,3980.18,3980.18,92
2002/10/9,10:14:00,3982.23,3982.23,3982.23,3982.23,112
2002/10/9,10:15:00,3983.91,3983.91,3983.91,3983.91,87
2002/10/9,10:16:00,3985.42,3985.42,3985.42,3985.42,130
2002/10/9,10:17:00,3988.42,3988.42,3988.42,3988.42,127
2002/10/9,10:18:00,3990.99,3990.99,3990.99,3990.99,227
2002/10/9,10:19:00,3995.80,3995.80,3995.80,3995.80,169
2002/10/9,10:20:00,3995.17,3995.17,3995.17,3995.17,254
2002/10/9,10:21:00,3998.48,3998.48,3998.48,3998.48,205
2002/10/9,10:22:00,4000.07,4000.07,4000.07,4000.07,192
2002/10/9,10:23:00,4001.27,4001.27,4001.27,4001.27,160
2002/10/9,10:24:00,4002.08,4002.08,4002.08,4002.08,219
2002/10/9,10:25:00,4005.90,4005.90,4005.90,4005.90,174
2002/10/9,10:26:00,4006.84,4006.84,4006.84,4006.84,208
2002/10/9,10:27:00,4009.34,4009.34,4009.34,4009.34,227
2002/10/9,10:28:00,4006.78,4006.78,4006.78,4006.78,213
2002/10/9,10:29:00,4003.34,4003.34,4003.34,4003.34,168
2002/10/9,10:30:00,4002.65,4002.65,4002.65,4002.65,232
2002/10/9,10:31:00,4000.16,4000.16,4000.16,4000.16,143
2002/10/9,10:32:00,3995.24,3995.24,3995.24,3995.24,216
2002/10/9,10:33:00,3997.86,3997.86,3997.86,3997.86,199
2002/10/9,10:34:00,3998.15,3998.15,3998.15,3998.15,153
2002/10/9,10:35:00,3997.74,3997.74,3997.74,3997.74,121
2002/10/9,10:36:00,3996.16,3996.16,3996.16,3996.16,128
2002/10/9,10:37:00,3995.12,3995.12,3995.12,3995.12,86
2002/10/9,10:38:00,3996.29,3996.29,3996.29,3996.29,130
2002/10/9,10:39:00,3999.10,3999.10,3999.10,3999.10,125
2002/10/9,10:40:00,4003.28,4003.28,4003.28,4003.28,116
2002/10/9,10:41:00,4005.83,4005.83,4005.83,4005.83,153
2002/10/9,10:42:00,4009.91,4009.91,4009.91,4009.91,162
2002/10/9,10:43:00,4013.33,4013.33,4013.33,4013.33,183
2002/10/9,10:44:00,4014.45,4014.45,4014.45,4014.45,277
2002/10/9,10:45:00,4019.24,4019.24,4019.24,4019.24,268
2002/10/9,10:46:00,4020.85,4020.85,4020.85,4020.85,364
2002/10/9,10:47:00,4021.80,4021.80,4021.80,4021.80,275
2002/10/9,10:48:00,4026.90,4026.90,4026.90,4026.90,435
2002/10/9,10:49:00,4029.95,4029.95,4029.95,4029.95,285
2002/10/9,10:50:00,4030.85,4030.85,4030.85,4030.85,349
2002/10/9,10:51:00,4031.57,4031.57,4031.57,4031.57,249
2002/10/9,10:52:00,4027.73,4027.73,4027.73,4027.73,332
2002/10/9,10:53:00,4023.08,4023.08,4023.08,4023.08,241
2002/10/9,10:54:00,4022.41,4022.41,4022.41,4022.41,299
2002/10/9,10:55:00,4016.20,4016.20,4016.20,4016.20,184
2002/10/9,10:56:00,4017.61,4017.61,4017.61,4017.61,239
2002/10/9,10:57:00,4016.76,4016.76,4016.76,4016.76,160
2002/10/9,10:58:00,4016.95,4016.95,4016.95,4016.95,178
2002/10/9,10:59:00,4016.63,4016.63,4016.63,4016.63,91
2002/10/9,11:00:00,4016.38,4016.38,4016.38,4016.38,143
2002/10/9,11:01:00,4015.69,4015.69,4015.69,4015.69,93
2002/10/9,11:02:00,4013.97,4013.97,4013.97,4013.97,130
2002/10/9,11:03:00,4012.58,4012.58,4012.58,4012.58,80
2002/10/9,11:04:00,4012.97,4012.97,4012.97,4012.97,127
2002/10/9,11:05:00,4012.82,4012.82,4012.82,4012.82,89
2002/10/9,11:06:00,4014.73,4014.73,4014.73,4014.73,147
2002/10/9,11:07:00,4013.90,4013.90,4013.90,4013.90,89
2002/10/9,11:08:00,4012.26,4012.26,4012.26,4012.26,119
2002/10/9,11:09:00,4012.09,4012.09,4012.09,4012.09,74
2002/10/9,11:10:00,4010.45,4010.45,4010.45,4010.45,140
2002/10/9,11:11:00,4010.79,4010.79,4010.79,4010.79,96
2002/10/9,11:12:00,4011.07,4011.07,4011.07,4011.07,138
2002/10/9,11:13:00,4011.86,4011.86,4011.86,4011.86,80
2002/10/9,11:14:00,4012.93,4012.93,4012.93,4012.93,122
2002/10/9,11:15:00,4011.89,4011.89,4011.89,4011.89,83
2002/10/9,11:16:00,4012.23,4012.23,4012.23,4012.23,131
2002/10/9,11:17:00,4015.40,4015.40,4015.40,4015.40,91
2002/10/9,11:18:00,4016.38,4016.38,4016.38,4016.38,130
2002/10/9,11:19:00,4016.75,4016.75,4016.75,4016.75,74
2002/10/9,11:20:00,4019.56,4019.56,4019.56,4019.56,126
2002/10/9,11:21:00,4020.83,4020.83,4020.83,4020.83,113
2002/10/9,11:22:00,4021.39,4021.39,4021.39,4021.39,161
2002/10/9,11:23:00,4023.39,4023.39,4023.39,4023.39,105
2002/10/9,11:24:00,4022.38,4022.38,4022.38,4022.38,146
2002/10/9,11:25:00,4021.41,4021.41,4021.41,4021.41,112
2002/10/9,11:26:00,4021.60,4021.60,4021.60,4021.60,154
2002/10/9,11:27:00,4020.62,4020.62,4020.62,4020.62,98
2002/10/9,11:28:00,4019.61,4019.61,4019.61,4019.61,131
2002/10/9,11:29:00,4017.73,4017.73,4017.73,4017.73,101
2002/10/9,11:30:00,4015.84,4015.84,4015.84,4015.84,165
2002/10/9,11:31:00,4015.33,4015.33,4015.33,4015.33,72
2002/10/9,11:32:00,4014.54,4014.54,4014.54,4014.54,131
2002/10/9,11:33:00,4016.73,4016.73,4016.73,4016.73,63
2002/10/9,11:34:00,4016.16,4016.16,4016.16,4016.16,174
2002/10/9,11:35:00,4015.65,4015.65,4015.65,4015.65,95
2002/10/9,11:36:00,4017.13,4017.13,4017.13,4017.13,91
2002/10/9,11:37:00,4013.87,4013.87,4013.87,4013.87,64
2002/10/9,11:38:00,4014.84,4014.84,4014.84,4014.84,82
2002/10/9,11:39:00,4014.83,4014.83,4014.83,4014.83,66
2002/10/9,11:40:00,4013.99,4013.99,4013.99,4013.99,97
2002/10/9,11:41:00,4012.61,4012.61,4012.61,4012.61,67
2002/10/9,11:42:00,4012.34,4012.34,4012.34,4012.34,95
2002/10/9,11:43:00,4010.84,4010.84,4010.84,4010.84,91
2002/10/9,11:44:00,4010.31,4010.31,4010.31,4010.31,108
2002/10/9,11:45:00,4008.65,4008.65,4008.65,4008.65,86
2002/10/9,11:46:00,4007.12,4007.12,4007.12,4007.12,92
2002/10/9,11:47:00,4005.84,4005.84,4005.84,4005.84,79
2002/10/9,11:48:00,4003.37,4003.37,4003.37,4003.37,153
2002/10/9,11:49:00,4000.27,4000.27,4000.27,4000.27,147
2002/10/9,11:50:00,3997.25,3997.25,3997.25,3997.25,214
2002/10/9,11:51:00,3995.07,3995.07,3995.07,3995.07,145
2002/10/9,11:52:00,3993.70,3993.70,3993.70,3993.70,191
2002/10/9,11:53:00,3995.09,3995.09,3995.09,3995.09,136
2002/10/9,11:54:00,3997.47,3997.47,3997.47,3997.47,170
2002/10/9,11:55:00,3997.78,3997.78,3997.78,3997.78,104
2002/10/9,11:56:00,3998.85,3998.85,3998.85,3998.85,142
2002/10/9,11:57:00,4000.62,4000.62,4000.62,4000.62,105
2002/10/9,11:58:00,4000.23,4000.23,4000.23,4000.23,84
2002/10/9,11:59:00,4000.55,4000.55,4000.55,4000.55,84
2002/10/9,12:00:00,3997.90,3997.90,3997.90,3997.90,102
2002/10/9,12:01:00,3997.54,3997.54,3997.54,3997.54,79
2002/10/9,12:02:00,3995.71,3995.71,3995.71,3995.71,120
2002/10/9,12:03:00,3993.64,3993.64,3993.64,3993.64,100
2002/10/9,12:04:00,3992.51,3992.51,3992.51,3992.51,131
2002/10/9,12:05:00,3990.83,3990.83,3990.83,3990.83,100
2002/10/9,12:06:00,3990.94,3990.94,3990.94,3990.94,120
2002/10/9,12:07:00,3989.44,3989.44,3989.44,3989.44,91
2002/10/9,12:08:00,3988.85,3988.85,3988.85,3988.85,129
2002/10/9,12:09:00,3989.33,3989.33,3989.33,3989.33,82
2002/10/9,12:10:00,3988.91,3988.91,3988.91,3988.91,104
2002/10/9,12:11:00,3991.50,3991.50,3991.50,3991.50,79
2002/10/9,12:12:00,3990.91,3990.91,3990.91,3990.91,82
2002/10/9,12:13:00,3993.44,3993.44,3993.44,3993.44,74
2002/10/9,12:14:00,3994.40,3994.40,3994.40,3994.40,106
2002/10/9,12:15:00,3994.99,3994.99,3994.99,3994.99,84
2002/10/9,12:16:00,3996.89,3996.89,3996.89,3996.89,99
2002/10/9,12:17:00,3995.26,3995.26,3995.26,3995.26,80
2002/10/9,12:18:00,3995.95,3995.95,3995.95,3995.95,77
2002/10/9,12:19:00,3995.22,3995.22,3995.22,3995.22,58
2002/10/9,12:20:00,3993.66,3993.66,3993.66,3993.66,73
2002/10/9,12:21:00,3992.91,3992.91,3992.91,3992.91,65
2002/10/9,12:22:00,3991.96,3991.96,3991.96,3991.96,104
2002/10/9,12:23:00,3990.32,3990.32,3990.32,3990.32,88
2002/10/9,12:24:00,3989.48,3989.48,3989.48,3989.48,110
2002/10/9,12:25:00,3987.76,3987.76,3987.76,3987.76,79
2002/10/9,12:26:00,3986.45,3986.45,3986.45,3986.45,130
2002/10/9,12:27:00,3985.57,3985.57,3985.57,3985.57,113
2002/10/9,12:28:00,3986.17,3986.17,3986.17,3986.17,165
2002/10/9,12:29:00,3984.74,3984.74,3984.74,3984.74,139
2002/10/9,12:30:00,3986.34,3986.34,3986.34,3986.34,147
2002/10/9,12:31:00,3986.66,3986.66,3986.66,3986.66,123
2002/10/9,12:32:00,3986.04,3986.04,3986.04,3986.04,124
2002/10/9,12:33:00,3987.84,3987.84,3987.84,3987.84,71
2002/10/9,12:34:00,3988.79,3988.79,3988.79,3988.79,97
2002/10/9,12:35:00,3988.98,3988.98,3988.98,3988.98,52
2002/10/9,12:36:00,3988.22,3988.22,3988.22,3988.22,77
2002/10/9,12:37:00,3986.99,3986.99,3986.99,3986.99,85
2002/10/9,12:38:00,3987.48,3987.48,3987.48,3987.48,116
2002/10/9,12:39:00,3987.06,3987.06,3987.06,3987.06,77
2002/10/9,12:40:00,3986.14,3986.14,3986.14,3986.14,99
2002/10/9,12:41:00,3985.97,3985.97,3985.97,3985.97,122
2002/10/9,12:42:00,3985.56,3985.56,3985.56,3985.56,125
2002/10/9,12:43:00,3983.83,3983.83,3983.83,3983.83,115
2002/10/9,12:44:00,3983.36,3983.36,3983.36,3983.36,141
2002/10/9,12:45:00,3982.80,3982.80,3982.80,3982.80,104
2002/10/9,12:46:00,3981.71,3981.71,3981.71,3981.71,107
2002/10/9,12:47:00,3980.01,3980.01,3980.01,3980.01,146
2002/10/9,12:48:00,3977.41,3977.41,3977.41,3977.41,160
2002/10/9,12:49:00,3974.59,3974.59,3974.59,3974.59,144
2002/10/9,12:50:00,3972.47,3972.47,3972.47,3972.47,259
2002/10/9,12:51:00,3969.96,3969.96,3969.96,3969.96,159
2002/10/9,12:52:00,3968.43,3968.43,3968.43,3968.43,267
2002/10/9,12:53:00,3967.63,3967.63,3967.63,3967.63,214
2002/10/9,12:54:00,3967.12,3967.12,3967.12,3967.12,201
2002/10/9,12:55:00,3968.82,3968.82,3968.82,3968.82,134
2002/10/9,12:56:00,3970.61,3970.61,3970.61,3970.61,182
2002/10/9,12:57:00,3973.71,3973.71,3973.71,3973.71,109
2002/10/9,12:58:00,3974.50,3974.50,3974.50,3974.50,148
2002/10/9,12:59:00,3978.56,3978.56,3978.56,3978.56,142
2002/10/9,13:00:00,3979.62,3979.62,3979.62,3979.62,143
2002/10/9,13:01:00,3982.45,3982.45,3982.45,3982.45,119
2002/10/9,13:02:00,3983.55,3983.55,3983.55,3983.55,130
2002/10/9,13:03:00,3983.69,3983.69,3983.69,3983.69,91
2002/10/9,13:04:00,3984.63,3984.63,3984.63,3984.63,124
2002/10/9,13:05:00,3983.20,3983.20,3983.20,3983.20,131
2002/10/9,13:06:00,3983.04,3983.04,3983.04,3983.04,109
2002/10/9,13:07:00,3980.68,3980.68,3980.68,3980.68,122
2002/10/9,13:08:00,3979.25,3979.25,3979.25,3979.25,137
2002/10/9,13:09:00,3975.00,3975.00,3975.00,3975.00,120
2002/10/9,13:10:00,3973.37,3973.37,3973.37,3973.37,198
2002/10/9,13:11:00,3969.56,3969.56,3969.56,3969.56,151
2002/10/9,13:12:00,3968.71,3968.71,3968.71,3968.71,223
2002/10/9,13:13:00,3964.48,3964.48,3964.48,3964.48,192
2002/10/9,13:14:00,3961.52,3961.52,3961.52,3961.52,264
2002/10/9,13:15:00,3958.81,3958.81,3958.81,3958.81,197
2002/10/9,13:16:00,3956.27,3956.27,3956.27,3956.27,318
2002/10/9,13:17:00,3954.88,3954.88,3954.88,3954.88,231
2002/10/9,13:18:00,3953.34,3953.34,3953.34,3953.34,323
2002/10/9,13:19:00,3954.44,3954.44,3954.44,3954.44,254
2002/10/9,13:20:00,3954.66,3954.66,3954.66,3954.66,295
2002/10/9,13:21:00,3955.57,3955.57,3955.57,3955.57,225
2002/10/9,13:22:00,3957.10,3957.10,3957.10,3957.10,312
2002/10/9,13:23:00,3959.27,3959.27,3959.27,3959.27,162
2002/10/9,13:24:00,3954.46,3954.46,3954.46,3954.46,268
2002/10/9,13:25:00,3951.96,3951.96,3951.96,3951.96,306
2002/10/9,13:26:00,3951.96,3951.96,3951.96,3951.96,537
2002/10/9,13:27:00,3951.96,3951.96,3951.96,3951.96,0
2002/10/9,13:28:00,3951.96,3951.96,3951.96,3951.96,0
2002/10/9,13:29:00,3951.96,3951.96,3951.96,3951.96,0
2002/10/9,13:30:00,3947.61,3947.61,3947.61,3947.61,2329
2002/10/11,09:00:00,3947.61,3947.61,3947.61,3947.61,0
2002/10/11,09:01:00,4012.40,4012.40,4012.40,4012.40,0
2002/10/11,09:02:00,4014.63,4014.63,4014.63,4014.63,1226
2002/10/11,09:03:00,4011.33,4011.33,4011.33,4011.33,365
2002/10/11,09:04:00,4000.41,4000.41,4000.41,4000.41,512
2002/10/11,09:05:00,3995.10,3995.10,3995.10,3995.10,421
2002/10/11,09:06:00,3988.04,3988.04,3988.04,3988.04,505
2002/10/11,09:07:00,3981.83,3981.83,3981.83,3981.83,340
2002/10/11,09:08:00,3978.76,3978.76,3978.76,3978.76,504
2002/10/11,09:09:00,3980.53,3980.53,3980.53,3980.53,446
2002/10/11,09:10:00,3983.78,3983.78,3983.78,3983.78,391
2002/10/11,09:11:00,3988.40,3988.40,3988.40,3988.40,324
2002/10/11,09:12:00,3986.20,3986.20,3986.20,3986.20,434
2002/10/11,09:13:00,3985.51,3985.51,3985.51,3985.51,332
2002/10/11,09:14:00,3988.54,3988.54,3988.54,3988.54,427
2002/10/11,09:15:00,3987.18,3987.18,3987.18,3987.18,277
2002/10/11,09:16:00,3983.68,3983.68,3983.68,3983.68,336
2002/10/11,09:17:00,3980.77,3980.77,3980.77,3980.77,288
2002/10/11,09:18:00,3981.30,3981.30,3981.30,3981.30,294
2002/10/11,09:19:00,3975.29,3975.29,3975.29,3975.29,195
2002/10/11,09:20:00,3973.79,3973.79,3973.79,3973.79,324
2002/10/11,09:21:00,3970.98,3970.98,3970.98,3970.98,201
2002/10/11,09:22:00,3967.98,3967.98,3967.98,3967.98,309
2002/10/11,09:23:00,3967.58,3967.58,3967.58,3967.58,260
2002/10/11,09:24:00,3965.30,3965.30,3965.30,3965.30,286
2002/10/11,09:25:00,3965.36,3965.36,3965.36,3965.36,175
2002/10/11,09:26:00,3966.78,3966.78,3966.78,3966.78,247
2002/10/11,09:27:00,3968.02,3968.02,3968.02,3968.02,160
2002/10/11,09:28:00,3970.98,3970.98,3970.98,3970.98,247
2002/10/11,09:29:00,3973.98,3973.98,3973.98,3973.98,176
2002/10/11,09:30:00,3976.12,3976.12,3976.12,3976.12,220
2002/10/11,09:31:00,3976.30,3976.30,3976.30,3976.30,169
2002/10/11,09:32:00,3976.66,3976.66,3976.66,3976.66,201
2002/10/11,09:33:00,3974.81,3974.81,3974.81,3974.81,170
2002/10/11,09:34:00,3975.56,3975.56,3975.56,3975.56,209
2002/10/11,09:35:00,3972.76,3972.76,3972.76,3972.76,125
2002/10/11,09:36:00,3970.61,3970.61,3970.61,3970.61,207
2002/10/11,09:37:00,3970.12,3970.12,3970.12,3970.12,137
2002/10/11,09:38:00,3968.14,3968.14,3968.14,3968.14,211
2002/10/11,09:39:00,3964.94,3964.94,3964.94,3964.94,121
2002/10/11,09:40:00,3961.92,3961.92,3961.92,3961.92,254
2002/10/11,09:41:00,3959.95,3959.95,3959.95,3959.95,152
2002/10/11,09:42:00,3956.37,3956.37,3956.37,3956.37,232
2002/10/11,09:43:00,3952.98,3952.98,3952.98,3952.98,243
2002/10/11,09:44:00,3953.55,3953.55,3953.55,3953.55,259
2002/10/11,09:45:00,3953.76,3953.76,3953.76,3953.76,178
2002/10/11,09:46:00,3953.74,3953.74,3953.74,3953.74,268
2002/10/11,09:47:00,3955.38,3955.38,3955.38,3955.38,173
2002/10/11,09:48:00,3957.60,3957.60,3957.60,3957.60,196
2002/10/11,09:49:00,3957.57,3957.57,3957.57,3957.57,132
2002/10/11,09:50:00,3959.21,3959.21,3959.21,3959.21,180
2002/10/11,09:51:00,3960.21,3960.21,3960.21,3960.21,103
2002/10/11,09:52:00,3960.66,3960.66,3960.66,3960.66,144
2002/10/11,09:53:00,3961.63,3961.63,3961.63,3961.63,89
2002/10/11,09:54:00,3961.74,3961.74,3961.74,3961.74,130
2002/10/11,09:55:00,3961.97,3961.97,3961.97,3961.97,109
2002/10/11,09:56:00,3961.34,3961.34,3961.34,3961.34,111
2002/10/11,09:57:00,3960.58,3960.58,3960.58,3960.58,106
2002/10/11,09:58:00,3960.60,3960.60,3960.60,3960.60,115
2002/10/11,09:59:00,3959.95,3959.95,3959.95,3959.95,84
2002/10/11,10:00:00,3958.27,3958.27,3958.27,3958.27,130
2002/10/11,10:01:00,3956.01,3956.01,3956.01,3956.01,96
2002/10/11,10:02:00,3955.90,3955.90,3955.90,3955.90,117
2002/10/11,10:03:00,3952.86,3952.86,3952.86,3952.86,125
2002/10/11,10:04:00,3951.74,3951.74,3951.74,3951.74,154
2002/10/11,10:05:00,3947.64,3947.64,3947.64,3947.64,143
2002/10/11,10:06:00,3944.32,3944.32,3944.32,3944.32,170
2002/10/11,10:07:00,3941.36,3941.36,3941.36,3941.36,168
2002/10/11,10:08:00,3939.56,3939.56,3939.56,3939.56,296
2002/10/11,10:09:00,3937.80,3937.80,3937.80,3937.80,188
2002/10/11,10:10:00,3935.09,3935.09,3935.09,3935.09,299
2002/10/11,10:11:00,3933.11,3933.11,3933.11,3933.11,196
2002/10/11,10:12:00,3933.00,3933.00,3933.00,3933.00,299
2002/10/11,10:13:00,3934.64,3934.64,3934.64,3934.64,150
2002/10/11,10:14:00,3936.61,3936.61,3936.61,3936.61,196
2002/10/11,10:15:00,3938.67,3938.67,3938.67,3938.67,164
2002/10/11,10:16:00,3940.65,3940.65,3940.65,3940.65,156
2002/10/11,10:17:00,3942.21,3942.21,3942.21,3942.21,99
2002/10/11,10:18:00,3942.68,3942.68,3942.68,3942.68,135
2002/10/11,10:19:00,3945.62,3945.62,3945.62,3945.62,90
2002/10/11,10:20:00,3947.51,3947.51,3947.51,3947.51,118
2002/10/11,10:21:00,3947.45,3947.45,3947.45,3947.45,87
2002/10/11,10:22:00,3949.15,3949.15,3949.15,3949.15,82
2002/10/11,10:23:00,3949.66,3949.66,3949.66,3949.66,79
2002/10/11,10:24:00,3951.98,3951.98,3951.98,3951.98,106
2002/10/11,10:25:00,3957.12,3957.12,3957.12,3957.12,179
2002/10/11,10:26:00,3958.86,3958.86,3958.86,3958.86,198
2002/10/11,10:27:00,3961.20,3961.20,3961.20,3961.20,137
2002/10/11,10:28:00,3963.72,3963.72,3963.72,3963.72,231
2002/10/11,10:29:00,3963.88,3963.88,3963.88,3963.88,205
2002/10/11,10:30:00,3964.46,3964.46,3964.46,3964.46,197
2002/10/11,10:31:00,3964.03,3964.03,3964.03,3964.03,140
2002/10/11,10:32:00,3962.12,3962.12,3962.12,3962.12,182
2002/10/11,10:33:00,3959.02,3959.02,3959.02,3959.02,105
2002/10/11,10:34:00,3956.88,3956.88,3956.88,3956.88,121
2002/10/11,10:35:00,3955.14,3955.14,3955.14,3955.14,98
2002/10/11,10:36:00,3954.29,3954.29,3954.29,3954.29,144
2002/10/11,10:37:00,3953.90,3953.90,3953.90,3953.90,114
2002/10/11,10:38:00,3955.53,3955.53,3955.53,3955.53,112
2002/10/11,10:39:00,3955.57,3955.57,3955.57,3955.57,62
2002/10/11,10:40:00,3954.52,3954.52,3954.52,3954.52,64
2002/10/11,10:41:00,3955.86,3955.86,3955.86,3955.86,49
2002/10/11,10:42:00,3954.98,3954.98,3954.98,3954.98,75
2002/10/11,10:43:00,3958.32,3958.32,3958.32,3958.32,52
2002/10/11,10:44:00,3957.53,3957.53,3957.53,3957.53,78
2002/10/11,10:45:00,3961.53,3961.53,3961.53,3961.53,120
2002/10/11,10:46:00,3962.91,3962.91,3962.91,3962.91,91
2002/10/11,10:47:00,3964.98,3964.98,3964.98,3964.98,119
2002/10/11,10:48:00,3966.78,3966.78,3966.78,3966.78,170
2002/10/11,10:49:00,3969.73,3969.73,3969.73,3969.73,133
2002/10/11,10:50:00,3969.70,3969.70,3969.70,3969.70,164
2002/10/11,10:51:00,3971.01,3971.01,3971.01,3971.01,138
2002/10/11,10:52:00,3971.68,3971.68,3971.68,3971.68,163
2002/10/11,10:53:00,3967.11,3967.11,3967.11,3967.11,131
2002/10/11,10:54:00,3966.07,3966.07,3966.07,3966.07,118
2002/10/11,10:55:00,3963.34,3963.34,3963.34,3963.34,112
2002/10/11,10:56:00,3962.56,3962.56,3962.56,3962.56,161
2002/10/11,10:57:00,3959.60,3959.60,3959.60,3959.60,79
2002/10/11,10:58:00,3959.37,3959.37,3959.37,3959.37,85
2002/10/11,10:59:00,3958.30,3958.30,3958.30,3958.30,49
2002/10/11,11:00:00,3958.23,3958.23,3958.23,3958.23,65
2002/10/11,11:01:00,3956.69,3956.69,3956.69,3956.69,56
2002/10/11,11:02:00,3957.87,3957.87,3957.87,3957.87,104
2002/10/11,11:03:00,3958.77,3958.77,3958.77,3958.77,57
2002/10/11,11:04:00,3956.74,3956.74,3956.74,3956.74,77
2002/10/11,11:05:00,3957.98,3957.98,3957.98,3957.98,65
2002/10/11,11:06:00,3956.57,3956.57,3956.57,3956.57,67
2002/10/11,11:07:00,3953.99,3953.99,3953.99,3953.99,51
2002/10/11,11:08:00,3952.70,3952.70,3952.70,3952.70,82
2002/10/11,11:09:00,3950.57,3950.57,3950.57,3950.57,79
2002/10/11,11:10:00,3949.69,3949.69,3949.69,3949.69,124
2002/10/11,11:11:00,3948.05,3948.05,3948.05,3948.05,83
2002/10/11,11:12:00,3946.65,3946.65,3946.65,3946.65,122
2002/10/11,11:13:00,3946.89,3946.89,3946.89,3946.89,88
2002/10/11,11:14:00,3945.67,3945.67,3945.67,3945.67,127
2002/10/11,11:15:00,3946.56,3946.56,3946.56,3946.56,92
2002/10/11,11:16:00,3945.86,3945.86,3945.86,3945.86,112
2002/10/11,11:17:00,3946.60,3946.60,3946.60,3946.60,90
2002/10/11,11:18:00,3947.80,3947.80,3947.80,3947.80,106
2002/10/11,11:19:00,3948.80,3948.80,3948.80,3948.80,93
2002/10/11,11:20:00,3949.31,3949.31,3949.31,3949.31,80
2002/10/11,11:21:00,3948.09,3948.09,3948.09,3948.09,75
2002/10/11,11:22:00,3947.55,3947.55,3947.55,3947.55,99
2002/10/11,11:23:00,3948.12,3948.12,3948.12,3948.12,54
2002/10/11,11:24:00,3944.07,3944.07,3944.07,3944.07,109
2002/10/11,11:25:00,3941.10,3941.10,3941.10,3941.10,85
2002/10/11,11:26:00,3940.97,3940.97,3940.97,3940.97,155
2002/10/11,11:27:00,3937.20,3937.20,3937.20,3937.20,95
2002/10/11,11:28:00,3936.18,3936.18,3936.18,3936.18,121
2002/10/11,11:29:00,3934.90,3934.90,3934.90,3934.90,114
2002/10/11,11:30:00,3932.26,3932.26,3932.26,3932.26,200
2002/10/11,11:31:00,3933.31,3933.31,3933.31,3933.31,140
2002/10/11,11:32:00,3931.70,3931.70,3931.70,3931.70,176
2002/10/11,11:33:00,3934.68,3934.68,3934.68,3934.68,118
2002/10/11,11:34:00,3934.18,3934.18,3934.18,3934.18,142
2002/10/11,11:35:00,3934.97,3934.97,3934.97,3934.97,115
2002/10/11,11:36:00,3931.63,3931.63,3931.63,3931.63,98
2002/10/11,11:37:00,3934.27,3934.27,3934.27,3934.27,102
2002/10/11,11:38:00,3933.83,3933.83,3933.83,3933.83,80
2002/10/11,11:39:00,3933.22,3933.22,3933.22,3933.22,59
2002/10/11,11:40:00,3933.09,3933.09,3933.09,3933.09,75
2002/10/11,11:41:00,3933.25,3933.25,3933.25,3933.25,50
2002/10/11,11:42:00,3934.37,3934.37,3934.37,3934.37,68
2002/10/11,11:43:00,3934.43,3934.43,3934.43,3934.43,59
2002/10/11,11:44:00,3934.03,3934.03,3934.03,3934.03,85
2002/10/11,11:45:00,3933.38,3933.38,3933.38,3933.38,55
2002/10/11,11:46:00,3933.95,3933.95,3933.95,3933.95,83
2002/10/11,11:47:00,3933.05,3933.05,3933.05,3933.05,67
2002/10/11,11:48:00,3929.65,3929.65,3929.65,3929.65,90
2002/10/11,11:49:00,3925.20,3925.20,3925.20,3925.20,110
2002/10/11,11:50:00,3922.48,3922.48,3922.48,3922.48,152
2002/10/11,11:51:00,3916.84,3916.84,3916.84,3916.84,196
2002/10/11,11:52:00,3913.73,3913.73,3913.73,3913.73,306
2002/10/11,11:53:00,3911.68,3911.68,3911.68,3911.68,206
2002/10/11,11:54:00,3910.16,3910.16,3910.16,3910.16,250
2002/10/11,11:55:00,3909.56,3909.56,3909.56,3909.56,191
2002/10/11,11:56:00,3908.87,3908.87,3908.87,3908.87,240
2002/10/11,11:57:00,3910.74,3910.74,3910.74,3910.74,161
2002/10/11,11:58:00,3912.08,3912.08,3912.08,3912.08,134
2002/10/11,11:59:00,3916.53,3916.53,3916.53,3916.53,91
2002/10/11,12:00:00,3916.49,3916.49,3916.49,3916.49,93
2002/10/11,12:01:00,3918.21,3918.21,3918.21,3918.21,100
2002/10/11,12:02:00,3915.35,3915.35,3915.35,3915.35,104
2002/10/11,12:03:00,3914.10,3914.10,3914.10,3914.10,74
2002/10/11,12:04:00,3914.11,3914.11,3914.11,3914.11,79
2002/10/11,12:05:00,3910.70,3910.70,3910.70,3910.70,71
2002/10/11,12:06:00,3907.61,3907.61,3907.61,3907.61,108
2002/10/11,12:07:00,3905.01,3905.01,3905.01,3905.01,96
2002/10/11,12:08:00,3904.12,3904.12,3904.12,3904.12,141
2002/10/11,12:09:00,3903.61,3903.61,3903.61,3903.61,107
2002/10/11,12:10:00,3900.64,3900.64,3900.64,3900.64,144
2002/10/11,12:11:00,3901.81,3901.81,3901.81,3901.81,135
2002/10/11,12:12:00,3900.21,3900.21,3900.21,3900.21,159
2002/10/11,12:13:00,3898.84,3898.84,3898.84,3898.84,111
2002/10/11,12:14:00,3900.58,3900.58,3900.58,3900.58,137
2002/10/11,12:15:00,3897.13,3897.13,3897.13,3897.13,136
2002/10/11,12:16:00,3895.99,3895.99,3895.99,3895.99,166
2002/10/11,12:17:00,3892.61,3892.61,3892.61,3892.61,192
2002/10/11,12:18:00,3890.12,3890.12,3890.12,3890.12,313
2002/10/11,12:19:00,3886.16,3886.16,3886.16,3886.16,148
2002/10/11,12:20:00,3884.47,3884.47,3884.47,3884.47,254
2002/10/11,12:21:00,3883.28,3883.28,3883.28,3883.28,179
2002/10/11,12:22:00,3885.25,3885.25,3885.25,3885.25,239
2002/10/11,12:23:00,3885.79,3885.79,3885.79,3885.79,161
2002/10/11,12:24:00,3889.45,3889.45,3889.45,3889.45,194
2002/10/11,12:25:00,3891.16,3891.16,3891.16,3891.16,102
2002/10/11,12:26:00,3893.99,3893.99,3893.99,3893.99,162
2002/10/11,12:27:00,3897.40,3897.40,3897.40,3897.40,130
2002/10/11,12:28:00,3899.03,3899.03,3899.03,3899.03,147
2002/10/11,12:29:00,3897.54,3897.54,3897.54,3897.54,82
2002/10/11,12:30:00,3895.69,3895.69,3895.69,3895.69,90
2002/10/11,12:31:00,3894.61,3894.61,3894.61,3894.61,120
2002/10/11,12:32:00,3893.30,3893.30,3893.30,3893.30,113
2002/10/11,12:33:00,3891.63,3891.63,3891.63,3891.63,99
2002/10/11,12:34:00,3891.05,3891.05,3891.05,3891.05,112
2002/10/11,12:35:00,3890.28,3890.28,3890.28,3890.28,80
2002/10/11,12:36:00,3889.40,3889.40,3889.40,3889.40,98
2002/10/11,12:37:00,3889.71,3889.71,3889.71,3889.71,90
2002/10/11,12:38:00,3890.97,3890.97,3890.97,3890.97,84
2002/10/11,12:39:00,3891.56,3891.56,3891.56,3891.56,62
2002/10/11,12:40:00,3892.35,3892.35,3892.35,3892.35,107
2002/10/11,12:41:00,3893.21,3893.21,3893.21,3893.21,78
2002/10/11,12:42:00,3894.80,3894.80,3894.80,3894.80,83
2002/10/11,12:43:00,3891.84,3891.84,3891.84,3891.84,65
2002/10/11,12:44:00,3890.44,3890.44,3890.44,3890.44,160
2002/10/11,12:45:00,3886.53,3886.53,3886.53,3886.53,105
2002/10/11,12:46:00,3885.80,3885.80,3885.80,3885.80,140
2002/10/11,12:47:00,3880.17,3880.17,3880.17,3880.17,111
2002/10/11,12:48:00,3877.53,3877.53,3877.53,3877.53,167
2002/10/11,12:49:00,3874.68,3874.68,3874.68,3874.68,156
2002/10/11,12:50:00,3869.73,3869.73,3869.73,3869.73,162
2002/10/11,12:51:00,3866.77,3866.77,3866.77,3866.77,216
2002/10/11,12:52:00,3864.30,3864.30,3864.30,3864.30,364
2002/10/11,12:53:00,3859.01,3859.01,3859.01,3859.01,258
2002/10/11,12:54:00,3859.64,3859.64,3859.64,3859.64,342
2002/10/11,12:55:00,3859.75,3859.75,3859.75,3859.75,201
2002/10/11,12:56:00,3860.21,3860.21,3860.21,3860.21,257
2002/10/11,12:57:00,3862.22,3862.22,3862.22,3862.22,230
2002/10/11,12:58:00,3865.35,3865.35,3865.35,3865.35,197
2002/10/11,12:59:00,3867.14,3867.14,3867.14,3867.14,107
2002/10/11,13:00:00,3865.32,3865.32,3865.32,3865.32,166
2002/10/11,13:01:00,3866.78,3866.78,3866.78,3866.78,112
2002/10/11,13:02:00,3864.63,3864.63,3864.63,3864.63,147
2002/10/11,13:03:00,3864.92,3864.92,3864.92,3864.92,113
2002/10/11,13:04:00,3863.79,3863.79,3863.79,3863.79,134
2002/10/11,13:05:00,3864.10,3864.10,3864.10,3864.10,126
2002/10/11,13:06:00,3863.45,3863.45,3863.45,3863.45,169
2002/10/11,13:07:00,3860.13,3860.13,3860.13,3860.13,129
2002/10/11,13:08:00,3859.47,3859.47,3859.47,3859.47,149
2002/10/11,13:09:00,3857.12,3857.12,3857.12,3857.12,146
2002/10/11,13:10:00,3855.10,3855.10,3855.10,3855.10,227
2002/10/11,13:11:00,3853.37,3853.37,3853.37,3853.37,167
2002/10/11,13:12:00,3851.13,3851.13,3851.13,3851.13,232
2002/10/11,13:13:00,3848.04,3848.04,3848.04,3848.04,167
2002/10/11,13:14:00,3848.51,3848.51,3848.51,3848.51,251
2002/10/11,13:15:00,3846.77,3846.77,3846.77,3846.77,211
2002/10/11,13:16:00,3846.22,3846.22,3846.22,3846.22,262
2002/10/11,13:17:00,3845.76,3845.76,3845.76,3845.76,217
2002/10/11,13:18:00,3846.49,3846.49,3846.49,3846.49,277
2002/10/11,13:19:00,3845.88,3845.88,3845.88,3845.88,214
2002/10/11,13:20:00,3848.17,3848.17,3848.17,3848.17,294
2002/10/11,13:21:00,3848.95,3848.95,3848.95,3848.95,186
2002/10/11,13:22:00,3849.05,3849.05,3849.05,3849.05,251
2002/10/11,13:23:00,3853.24,3853.24,3853.24,3853.24,239
2002/10/11,13:24:00,3854.34,3854.34,3854.34,3854.34,330
2002/10/11,13:25:00,3855.24,3855.24,3855.24,3855.24,284
2002/10/11,13:26:00,3855.24,3855.24,3855.24,3855.24,415
2002/10/11,13:27:00,3855.24,3855.24,3855.24,3855.24,0
2002/10/11,13:28:00,3855.24,3855.24,3855.24,3855.24,0
2002/10/11,13:29:00,3855.24,3855.24,3855.24,3855.24,0
2002/10/11,13:30:00,3850.04,3850.04,3850.04,3850.04,1725
2002/10/14,09:00:00,3850.04,3850.04,3850.04,3850.04,0
2002/10/14,09:01:00,3885.68,3885.68,3885.68,3885.68,0
2002/10/14,09:02:00,3885.13,3885.13,3885.13,3885.13,1160
2002/10/14,09:03:00,3884.60,3884.60,3884.60,3884.60,336
2002/10/14,09:04:00,3883.28,3883.28,3883.28,3883.28,531
2002/10/14,09:05:00,3880.74,3880.74,3880.74,3880.74,303
2002/10/14,09:06:00,3878.11,3878.11,3878.11,3878.11,440
2002/10/14,09:07:00,3872.08,3872.08,3872.08,3872.08,277
2002/10/14,09:08:00,3866.88,3866.88,3866.88,3866.88,355
2002/10/14,09:09:00,3859.71,3859.71,3859.71,3859.71,280
2002/10/14,09:10:00,3854.13,3854.13,3854.13,3854.13,334
2002/10/14,09:11:00,3849.69,3849.69,3849.69,3849.69,276
2002/10/14,09:12:00,3847.10,3847.10,3847.10,3847.10,384
2002/10/14,09:13:00,3849.49,3849.49,3849.49,3849.49,314
2002/10/14,09:14:00,3852.88,3852.88,3852.88,3852.88,480
2002/10/14,09:15:00,3859.04,3859.04,3859.04,3859.04,346
2002/10/14,09:16:00,3863.27,3863.27,3863.27,3863.27,449
2002/10/14,09:17:00,3872.77,3872.77,3872.77,3872.77,254
2002/10/14,09:18:00,3877.58,3877.58,3877.58,3877.58,445
2002/10/14,09:19:00,3881.91,3881.91,3881.91,3881.91,336
2002/10/14,09:20:00,3884.19,3884.19,3884.19,3884.19,466
2002/10/14,09:21:00,3885.60,3885.60,3885.60,3885.60,252
2002/10/14,09:22:00,3885.86,3885.86,3885.86,3885.86,283
2002/10/14,09:23:00,3886.57,3886.57,3886.57,3886.57,210
2002/10/14,09:24:00,3885.02,3885.02,3885.02,3885.02,288
2002/10/14,09:25:00,3885.19,3885.19,3885.19,3885.19,172
2002/10/14,09:26:00,3884.67,3884.67,3884.67,3884.67,210
2002/10/14,09:27:00,3880.74,3880.74,3880.74,3880.74,160
2002/10/14,09:28:00,3879.71,3879.71,3879.71,3879.71,235
2002/10/14,09:29:00,3876.54,3876.54,3876.54,3876.54,164
2002/10/14,09:30:00,3872.93,3872.93,3872.93,3872.93,216
2002/10/14,09:31:00,3869.22,3869.22,3869.22,3869.22,151
2002/10/14,09:32:00,3867.11,3867.11,3867.11,3867.11,180
2002/10/14,09:33:00,3872.88,3872.88,3872.88,3872.88,132
2002/10/14,09:34:00,3870.10,3870.10,3870.10,3870.10,216
2002/10/14,09:35:00,3876.82,3876.82,3876.82,3876.82,126
2002/10/14,09:36:00,3878.90,3878.90,3878.90,3878.90,222
2002/10/14,09:37:00,3883.50,3883.50,3883.50,3883.50,187
2002/10/14,09:38:00,3885.28,3885.28,3885.28,3885.28,235
2002/10/14,09:39:00,3890.44,3890.44,3890.44,3890.44,195
2002/10/14,09:40:00,3891.31,3891.31,3891.31,3891.31,275
2002/10/14,09:41:00,3898.07,3898.07,3898.07,3898.07,206
2002/10/14,09:42:00,3900.32,3900.32,3900.32,3900.32,358
2002/10/14,09:43:00,3906.77,3906.77,3906.77,3906.77,204
2002/10/14,09:44:00,3908.11,3908.11,3908.11,3908.11,385
2002/10/14,09:45:00,3913.66,3913.66,3913.66,3913.66,261
2002/10/14,09:46:00,3916.05,3916.05,3916.05,3916.05,395
2002/10/14,09:47:00,3913.11,3913.11,3913.11,3913.11,282
2002/10/14,09:48:00,3914.70,3914.70,3914.70,3914.70,368
2002/10/14,09:49:00,3916.40,3916.40,3916.40,3916.40,258
2002/10/14,09:50:00,3913.51,3913.51,3913.51,3913.51,397
2002/10/14,09:51:00,3910.52,3910.52,3910.52,3910.52,199
2002/10/14,09:52:00,3909.56,3909.56,3909.56,3909.56,231
2002/10/14,09:53:00,3906.48,3906.48,3906.48,3906.48,147
2002/10/14,09:54:00,3903.39,3903.39,3903.39,3903.39,203
2002/10/14,09:55:00,3899.86,3899.86,3899.86,3899.86,146
2002/10/14,09:56:00,3900.36,3900.36,3900.36,3900.36,197
2002/10/14,09:57:00,3901.03,3901.03,3901.03,3901.03,141
2002/10/14,09:58:00,3900.45,3900.45,3900.45,3900.45,178
2002/10/14,09:59:00,3900.63,3900.63,3900.63,3900.63,107
2002/10/14,10:00:00,3901.21,3901.21,3901.21,3901.21,139
2002/10/14,10:01:00,3899.33,3899.33,3899.33,3899.33,93
2002/10/14,10:02:00,3903.38,3903.38,3903.38,3903.38,121
2002/10/14,10:03:00,3900.04,3900.04,3900.04,3900.04,87
2002/10/14,10:04:00,3901.29,3901.29,3901.29,3901.29,111
2002/10/14,10:05:00,3899.34,3899.34,3899.34,3899.34,82
2002/10/14,10:06:00,3897.40,3897.40,3897.40,3897.40,116
2002/10/14,10:07:00,3894.41,3894.41,3894.41,3894.41,109
2002/10/14,10:08:00,3893.15,3893.15,3893.15,3893.15,148
2002/10/14,10:09:00,3889.34,3889.34,3889.34,3889.34,93
2002/10/14,10:10:00,3891.72,3891.72,3891.72,3891.72,141
2002/10/14,10:11:00,3885.17,3885.17,3885.17,3885.17,132
2002/10/14,10:12:00,3888.41,3888.41,3888.41,3888.41,184
2002/10/14,10:13:00,3885.92,3885.92,3885.92,3885.92,158
2002/10/14,10:14:00,3885.21,3885.21,3885.21,3885.21,160
2002/10/14,10:15:00,3884.90,3884.90,3884.90,3884.90,85
2002/10/14,10:16:00,3884.05,3884.05,3884.05,3884.05,133
2002/10/14,10:17:00,3884.95,3884.95,3884.95,3884.95,97
2002/10/14,10:18:00,3889.89,3889.89,3889.89,3889.89,115
2002/10/14,10:19:00,3889.30,3889.30,3889.30,3889.30,103
2002/10/14,10:20:00,3892.89,3892.89,3892.89,3892.89,93
2002/10/14,10:21:00,3890.62,3890.62,3890.62,3890.62,89
2002/10/14,10:22:00,3890.82,3890.82,3890.82,3890.82,90
2002/10/14,10:23:00,3891.97,3891.97,3891.97,3891.97,75
2002/10/14,10:24:00,3894.83,3894.83,3894.83,3894.83,114
2002/10/14,10:25:00,3896.08,3896.08,3896.08,3896.08,71
2002/10/14,10:26:00,3897.25,3897.25,3897.25,3897.25,128
2002/10/14,10:27:00,3894.81,3894.81,3894.81,3894.81,91
2002/10/14,10:28:00,3894.89,3894.89,3894.89,3894.89,76
2002/10/14,10:29:00,3897.10,3897.10,3897.10,3897.10,74
2002/10/14,10:30:00,3899.45,3899.45,3899.45,3899.45,150
2002/10/14,10:31:00,3898.01,3898.01,3898.01,3898.01,96
2002/10/14,10:32:00,3895.92,3895.92,3895.92,3895.92,113
2002/10/14,10:33:00,3895.22,3895.22,3895.22,3895.22,80
2002/10/14,10:34:00,3894.25,3894.25,3894.25,3894.25,113
2002/10/14,10:35:00,3892.43,3892.43,3892.43,3892.43,69
2002/10/14,10:36:00,3890.61,3890.61,3890.61,3890.61,92
2002/10/14,10:37:00,3888.22,3888.22,3888.22,3888.22,85
2002/10/14,10:38:00,3886.56,3886.56,3886.56,3886.56,116
2002/10/14,10:39:00,3884.52,3884.52,3884.52,3884.52,95
2002/10/14,10:40:00,3882.60,3882.60,3882.60,3882.60,114
2002/10/14,10:41:00,3881.57,3881.57,3881.57,3881.57,88
2002/10/14,10:42:00,3882.44,3882.44,3882.44,3882.44,118
2002/10/14,10:43:00,3880.65,3880.65,3880.65,3880.65,71
2002/10/14,10:44:00,3883.19,3883.19,3883.19,3883.19,106
2002/10/14,10:45:00,3883.07,3883.07,3883.07,3883.07,76
2002/10/14,10:46:00,3884.02,3884.02,3884.02,3884.02,77
2002/10/14,10:47:00,3886.43,3886.43,3886.43,3886.43,58
2002/10/14,10:48:00,3883.05,3883.05,3883.05,3883.05,70
2002/10/14,10:49:00,3883.34,3883.34,3883.34,3883.34,64
2002/10/14,10:50:00,3885.45,3885.45,3885.45,3885.45,80
2002/10/14,10:51:00,3885.14,3885.14,3885.14,3885.14,54
2002/10/14,10:52:00,3883.31,3883.31,3883.31,3883.31,52
2002/10/14,10:53:00,3882.93,3882.93,3882.93,3882.93,50
2002/10/14,10:54:00,3883.72,3883.72,3883.72,3883.72,75
2002/10/14,10:55:00,3884.61,3884.61,3884.61,3884.61,68
2002/10/14,10:56:00,3885.46,3885.46,3885.46,3885.46,76
2002/10/14,10:57:00,3885.36,3885.36,3885.36,3885.36,45
2002/10/14,10:58:00,3885.47,3885.47,3885.47,3885.47,63
2002/10/14,10:59:00,3886.81,3886.81,3886.81,3886.81,62
2002/10/14,11:00:00,3887.13,3887.13,3887.13,3887.13,70
2002/10/14,11:01:00,3886.30,3886.30,3886.30,3886.30,44
2002/10/14,11:02:00,3888.28,3888.28,3888.28,3888.28,61
2002/10/14,11:03:00,3888.73,3888.73,3888.73,3888.73,51
2002/10/14,11:04:00,3890.13,3890.13,3890.13,3890.13,78
2002/10/14,11:05:00,3892.60,3892.60,3892.60,3892.60,52
2002/10/14,11:06:00,3893.92,3893.92,3893.92,3893.92,93
2002/10/14,11:07:00,3894.86,3894.86,3894.86,3894.86,78
2002/10/14,11:08:00,3895.06,3895.06,3895.06,3895.06,131
2002/10/14,11:09:00,3896.91,3896.91,3896.91,3896.91,102
2002/10/14,11:10:00,3896.54,3896.54,3896.54,3896.54,110
2002/10/14,11:11:00,3897.01,3897.01,3897.01,3897.01,72
2002/10/14,11:12:00,3897.23,3897.23,3897.23,3897.23,116
2002/10/14,11:13:00,3897.45,3897.45,3897.45,3897.45,69
2002/10/14,11:14:00,3899.33,3899.33,3899.33,3899.33,120
2002/10/14,11:15:00,3899.19,3899.19,3899.19,3899.19,71
2002/10/14,11:16:00,3900.19,3900.19,3900.19,3900.19,84
2002/10/14,11:17:00,3901.62,3901.62,3901.62,3901.62,82
2002/10/14,11:18:00,3907.40,3907.40,3907.40,3907.40,259
2002/10/14,11:19:00,3914.69,3914.69,3914.69,3914.69,227
2002/10/14,11:20:00,3916.29,3916.29,3916.29,3916.29,410
2002/10/14,11:21:00,3920.75,3920.75,3920.75,3920.75,308
2002/10/14,11:22:00,3920.74,3920.74,3920.74,3920.74,448
2002/10/14,11:23:00,3919.87,3919.87,3919.87,3919.87,239
2002/10/14,11:24:00,3916.48,3916.48,3916.48,3916.48,285
2002/10/14,11:25:00,3915.65,3915.65,3915.65,3915.65,183
2002/10/14,11:26:00,3913.26,3913.26,3913.26,3913.26,247
2002/10/14,11:27:00,3911.40,3911.40,3911.40,3911.40,138
2002/10/14,11:28:00,3908.87,3908.87,3908.87,3908.87,195
2002/10/14,11:29:00,3908.03,3908.03,3908.03,3908.03,89
2002/10/14,11:30:00,3907.74,3907.74,3907.74,3907.74,115
2002/10/14,11:31:00,3908.32,3908.32,3908.32,3908.32,70
2002/10/14,11:32:00,3908.48,3908.48,3908.48,3908.48,108
2002/10/14,11:33:00,3907.83,3907.83,3907.83,3907.83,69
2002/10/14,11:34:00,3907.00,3907.00,3907.00,3907.00,82
2002/10/14,11:35:00,3906.76,3906.76,3906.76,3906.76,55
2002/10/14,11:36:00,3906.97,3906.97,3906.97,3906.97,76
2002/10/14,11:37:00,3906.06,3906.06,3906.06,3906.06,58
2002/10/14,11:38:00,3905.65,3905.65,3905.65,3905.65,96
2002/10/14,11:39:00,3905.96,3905.96,3905.96,3905.96,47
2002/10/14,11:40:00,3906.14,3906.14,3906.14,3906.14,73
2002/10/14,11:41:00,3910.61,3910.61,3910.61,3910.61,61
2002/10/14,11:42:00,3910.03,3910.03,3910.03,3910.03,118
2002/10/14,11:43:00,3911.98,3911.98,3911.98,3911.98,72
2002/10/14,11:44:00,3912.61,3912.61,3912.61,3912.61,97
2002/10/14,11:45:00,3915.73,3915.73,3915.73,3915.73,83
2002/10/14,11:46:00,3916.11,3916.11,3916.11,3916.11,120
2002/10/14,11:47:00,3914.52,3914.52,3914.52,3914.52,98
2002/10/14,11:48:00,3916.24,3916.24,3916.24,3916.24,116
2002/10/14,11:49:00,3915.51,3915.51,3915.51,3915.51,73
2002/10/14,11:50:00,3914.93,3914.93,3914.93,3914.93,115
2002/10/14,11:51:00,3914.89,3914.89,3914.89,3914.89,77
2002/10/14,11:52:00,3914.73,3914.73,3914.73,3914.73,142
2002/10/14,11:53:00,3914.74,3914.74,3914.74,3914.74,76
2002/10/14,11:54:00,3914.70,3914.70,3914.70,3914.70,113
2002/10/14,11:55:00,3917.25,3917.25,3917.25,3917.25,95
2002/10/14,11:56:00,3916.41,3916.41,3916.41,3916.41,154
2002/10/14,11:57:00,3919.15,3919.15,3919.15,3919.15,68
2002/10/14,11:58:00,3918.28,3918.28,3918.28,3918.28,95
2002/10/14,11:59:00,3918.82,3918.82,3918.82,3918.82,105
2002/10/14,12:00:00,3919.24,3919.24,3919.24,3919.24,117
2002/10/14,12:01:00,3917.72,3917.72,3917.72,3917.72,53
2002/10/14,12:02:00,3917.03,3917.03,3917.03,3917.03,94
2002/10/14,12:03:00,3916.95,3916.95,3916.95,3916.95,52
2002/10/14,12:04:00,3915.55,3915.55,3915.55,3915.55,106
2002/10/14,12:05:00,3913.22,3913.22,3913.22,3913.22,56
2002/10/14,12:06:00,3913.88,3913.88,3913.88,3913.88,90
2002/10/14,12:07:00,3910.84,3910.84,3910.84,3910.84,72
2002/10/14,12:08:00,3910.43,3910.43,3910.43,3910.43,116
2002/10/14,12:09:00,3908.46,3908.46,3908.46,3908.46,46
2002/10/14,12:10:00,3906.23,3906.23,3906.23,3906.23,103
2002/10/14,12:11:00,3907.79,3907.79,3907.79,3907.79,66
2002/10/14,12:12:00,3906.06,3906.06,3906.06,3906.06,126
2002/10/14,12:13:00,3904.28,3904.28,3904.28,3904.28,102
2002/10/14,12:14:00,3903.17,3903.17,3903.17,3903.17,118
2002/10/14,12:15:00,3903.24,3903.24,3903.24,3903.24,61
2002/10/14,12:16:00,3902.47,3902.47,3902.47,3902.47,107
2002/10/14,12:17:00,3901.33,3901.33,3901.33,3901.33,69
2002/10/14,12:18:00,3902.59,3902.59,3902.59,3902.59,130
2002/10/14,12:19:00,3897.86,3897.86,3897.86,3897.86,82
2002/10/14,12:20:00,3896.86,3896.86,3896.86,3896.86,155
2002/10/14,12:21:00,3896.28,3896.28,3896.28,3896.28,65
2002/10/14,12:22:00,3898.13,3898.13,3898.13,3898.13,164
2002/10/14,12:23:00,3894.95,3894.95,3894.95,3894.95,95
2002/10/14,12:24:00,3894.42,3894.42,3894.42,3894.42,115
2002/10/14,12:25:00,3892.22,3892.22,3892.22,3892.22,76
2002/10/14,12:26:00,3893.48,3893.48,3893.48,3893.48,121
2002/10/14,12:27:00,3892.12,3892.12,3892.12,3892.12,75
2002/10/14,12:28:00,3893.38,3893.38,3893.38,3893.38,115
2002/10/14,12:29:00,3894.52,3894.52,3894.52,3894.52,67
2002/10/14,12:30:00,3894.10,3894.10,3894.10,3894.10,111
2002/10/14,12:31:00,3896.40,3896.40,3896.40,3896.40,48
2002/10/14,12:32:00,3896.11,3896.11,3896.11,3896.11,91
2002/10/14,12:33:00,3898.54,3898.54,3898.54,3898.54,44
2002/10/14,12:34:00,3896.66,3896.66,3896.66,3896.66,80
2002/10/14,12:35:00,3898.32,3898.32,3898.32,3898.32,56
2002/10/14,12:36:00,3897.93,3897.93,3897.93,3897.93,85
2002/10/14,12:37:00,3898.65,3898.65,3898.65,3898.65,64
2002/10/14,12:38:00,3899.15,3899.15,3899.15,3899.15,104
2002/10/14,12:39:00,3899.83,3899.83,3899.83,3899.83,49
2002/10/14,12:40:00,3898.90,3898.90,3898.90,3898.90,75
2002/10/14,12:41:00,3899.65,3899.65,3899.65,3899.65,61
2002/10/14,12:42:00,3899.02,3899.02,3899.02,3899.02,72
2002/10/14,12:43:00,3897.78,3897.78,3897.78,3897.78,42
2002/10/14,12:44:00,3895.55,3895.55,3895.55,3895.55,75
2002/10/14,12:45:00,3892.93,3892.93,3892.93,3892.93,65
2002/10/14,12:46:00,3891.86,3891.86,3891.86,3891.86,100
2002/10/14,12:47:00,3890.39,3890.39,3890.39,3890.39,79
2002/10/14,12:48:00,3889.40,3889.40,3889.40,3889.40,138
2002/10/14,12:49:00,3886.79,3886.79,3886.79,3886.79,92
2002/10/14,12:50:00,3886.38,3886.38,3886.38,3886.38,146
2002/10/14,12:51:00,3883.32,3883.32,3883.32,3883.32,123
2002/10/14,12:52:00,3883.63,3883.63,3883.63,3883.63,159
2002/10/14,12:53:00,3884.68,3884.68,3884.68,3884.68,97
2002/10/14,12:54:00,3883.17,3883.17,3883.17,3883.17,176
2002/10/14,12:55:00,3880.27,3880.27,3880.27,3880.27,122
2002/10/14,12:56:00,3880.14,3880.14,3880.14,3880.14,134
2002/10/14,12:57:00,3879.08,3879.08,3879.08,3879.08,119
2002/10/14,12:58:00,3877.28,3877.28,3877.28,3877.28,157
2002/10/14,12:59:00,3877.29,3877.29,3877.29,3877.29,111
2002/10/14,13:00:00,3878.42,3878.42,3878.42,3878.42,140
2002/10/14,13:01:00,3878.82,3878.82,3878.82,3878.82,125
2002/10/14,13:02:00,3879.64,3879.64,3879.64,3879.64,148
2002/10/14,13:03:00,3879.97,3879.97,3879.97,3879.97,104
2002/10/14,13:04:00,3880.15,3880.15,3880.15,3880.15,124
2002/10/14,13:05:00,3879.62,3879.62,3879.62,3879.62,93
2002/10/14,13:06:00,3881.02,3881.02,3881.02,3881.02,95
2002/10/14,13:07:00,3885.06,3885.06,3885.06,3885.06,82
2002/10/14,13:08:00,3883.92,3883.92,3883.92,3883.92,163
2002/10/14,13:09:00,3883.88,3883.88,3883.88,3883.88,129
2002/10/14,13:10:00,3885.02,3885.02,3885.02,3885.02,140
2002/10/14,13:11:00,3884.00,3884.00,3884.00,3884.00,84
2002/10/14,13:12:00,3884.08,3884.08,3884.08,3884.08,130
2002/10/14,13:13:00,3883.76,3883.76,3883.76,3883.76,116
2002/10/14,13:14:00,3883.43,3883.43,3883.43,3883.43,138
2002/10/14,13:15:00,3883.73,3883.73,3883.73,3883.73,132
2002/10/14,13:16:00,3882.02,3882.02,3882.02,3882.02,176
2002/10/14,13:17:00,3882.25,3882.25,3882.25,3882.25,144
2002/10/14,13:18:00,3883.78,3883.78,3883.78,3883.78,196
2002/10/14,13:19:00,3887.41,3887.41,3887.41,3887.41,158
2002/10/14,13:20:00,3888.47,3888.47,3888.47,3888.47,245
2002/10/14,13:21:00,3892.81,3892.81,3892.81,3892.81,186
2002/10/14,13:22:00,3895.47,3895.47,3895.47,3895.47,288
2002/10/14,13:23:00,3899.47,3899.47,3899.47,3899.47,289
2002/10/14,13:24:00,3903.80,3903.80,3903.80,3903.80,378
2002/10/14,13:25:00,3906.66,3906.66,3906.66,3906.66,342
2002/10/14,13:26:00,3906.66,3906.66,3906.66,3906.66,550
2002/10/14,13:27:00,3906.66,3906.66,3906.66,3906.66,0
2002/10/14,13:28:00,3906.66,3906.66,3906.66,3906.66,0
2002/10/14,13:29:00,3906.66,3906.66,3906.66,3906.66,0
2002/10/14,13:30:00,3910.98,3910.98,3910.98,3910.98,1964
2002/10/15,09:00:00,3910.98,3910.98,3910.98,3910.98,0
2002/10/15,09:01:00,3980.07,3980.07,3980.07,3980.07,0
2002/10/15,09:02:00,3979.58,3979.58,3979.58,3979.58,1523
2002/10/15,09:03:00,3982.53,3982.53,3982.53,3982.53,473
2002/10/15,09:04:00,3979.34,3979.34,3979.34,3979.34,560
2002/10/15,09:05:00,3983.71,3983.71,3983.71,3983.71,527
2002/10/15,09:06:00,3985.19,3985.19,3985.19,3985.19,602
2002/10/15,09:07:00,3997.38,3997.38,3997.38,3997.38,534
2002/10/15,09:08:00,4001.17,4001.17,4001.17,4001.17,842
2002/10/15,09:09:00,4014.20,4014.20,4014.20,4014.20,629
2002/10/15,09:10:00,4022.13,4022.13,4022.13,4022.13,1029
2002/10/15,09:11:00,4031.45,4031.45,4031.45,4031.45,826
2002/10/15,09:12:00,4035.63,4035.63,4035.63,4035.63,1014
2002/10/15,09:13:00,4040.05,4040.05,4040.05,4040.05,771
2002/10/15,09:14:00,4038.60,4038.60,4038.60,4038.60,988
2002/10/15,09:15:00,4036.94,4036.94,4036.94,4036.94,711
2002/10/15,09:16:00,4033.11,4033.11,4033.11,4033.11,850
2002/10/15,09:17:00,4029.38,4029.38,4029.38,4029.38,431
2002/10/15,09:18:00,4025.85,4025.85,4025.85,4025.85,542
2002/10/15,09:19:00,4027.13,4027.13,4027.13,4027.13,458
2002/10/15,09:20:00,4029.31,4029.31,4029.31,4029.31,491
2002/10/15,09:21:00,4031.60,4031.60,4031.60,4031.60,363
2002/10/15,09:22:00,4038.69,4038.69,4038.69,4038.69,501
2002/10/15,09:23:00,4045.04,4045.04,4045.04,4045.04,525
2002/10/15,09:24:00,4048.92,4048.92,4048.92,4048.92,678
2002/10/15,09:25:00,4055.23,4055.23,4055.23,4055.23,540
2002/10/15,09:26:00,4057.80,4057.80,4057.80,4057.80,669
2002/10/15,09:27:00,4062.46,4062.46,4062.46,4062.46,433
2002/10/15,09:28:00,4066.32,4066.32,4066.32,4066.32,593
2002/10/15,09:29:00,4070.08,4070.08,4070.08,4070.08,461
2002/10/15,09:30:00,4074.74,4074.74,4074.74,4074.74,690
2002/10/15,09:31:00,4083.39,4083.39,4083.39,4083.39,429
2002/10/15,09:32:00,4085.02,4085.02,4085.02,4085.02,788
2002/10/15,09:33:00,4090.66,4090.66,4090.66,4090.66,531
2002/10/15,09:34:00,4092.94,4092.94,4092.94,4092.94,1027
2002/10/15,09:35:00,4093.59,4093.59,4093.59,4093.59,817
2002/10/15,09:36:00,4094.12,4094.12,4094.12,4094.12,931
2002/10/15,09:37:00,4093.08,4093.08,4093.08,4093.08,514
2002/10/15,09:38:00,4092.30,4092.30,4092.30,4092.30,698
2002/10/15,09:39:00,4091.38,4091.38,4091.38,4091.38,391
2002/10/15,09:40:00,4092.17,4092.17,4092.17,4092.17,522
2002/10/15,09:41:00,4087.09,4087.09,4087.09,4087.09,337
2002/10/15,09:42:00,4086.31,4086.31,4086.31,4086.31,451
2002/10/15,09:43:00,4082.50,4082.50,4082.50,4082.50,254
2002/10/15,09:44:00,4081.56,4081.56,4081.56,4081.56,400
2002/10/15,09:45:00,4077.35,4077.35,4077.35,4077.35,275
2002/10/15,09:46:00,4074.96,4074.96,4074.96,4074.96,331
2002/10/15,09:47:00,4072.12,4072.12,4072.12,4072.12,258
2002/10/15,09:48:00,4074.26,4074.26,4074.26,4074.26,364
2002/10/15,09:49:00,4075.94,4075.94,4075.94,4075.94,239
2002/10/15,09:50:00,4075.70,4075.70,4075.70,4075.70,330
2002/10/15,09:51:00,4076.44,4076.44,4076.44,4076.44,199
2002/10/15,09:52:00,4074.99,4074.99,4074.99,4074.99,251
2002/10/15,09:53:00,4074.68,4074.68,4074.68,4074.68,167
2002/10/15,09:54:00,4072.12,4072.12,4072.12,4072.12,164
2002/10/15,09:55:00,4069.19,4069.19,4069.19,4069.19,123
2002/10/15,09:56:00,4068.98,4068.98,4068.98,4068.98,162
2002/10/15,09:57:00,4066.30,4066.30,4066.30,4066.30,136
2002/10/15,09:58:00,4066.60,4066.60,4066.60,4066.60,179
2002/10/15,09:59:00,4064.49,4064.49,4064.49,4064.49,131
2002/10/15,10:00:00,4066.04,4066.04,4066.04,4066.04,171
2002/10/15,10:01:00,4067.22,4067.22,4067.22,4067.22,123
2002/10/15,10:02:00,4069.76,4069.76,4069.76,4069.76,167
2002/10/15,10:03:00,4075.12,4075.12,4075.12,4075.12,124
2002/10/15,10:04:00,4074.07,4074.07,4074.07,4074.07,207
2002/10/15,10:05:00,4079.25,4079.25,4079.25,4079.25,154
2002/10/15,10:06:00,4079.73,4079.73,4079.73,4079.73,246
2002/10/15,10:07:00,4083.51,4083.51,4083.51,4083.51,143
2002/10/15,10:08:00,4086.36,4086.36,4086.36,4086.36,252
2002/10/15,10:09:00,4088.09,4088.09,4088.09,4088.09,146
2002/10/15,10:10:00,4090.11,4090.11,4090.11,4090.11,265
2002/10/15,10:11:00,4088.18,4088.18,4088.18,4088.18,156
2002/10/15,10:12:00,4089.62,4089.62,4089.62,4089.62,288
2002/10/15,10:13:00,4090.09,4090.09,4090.09,4090.09,138
2002/10/15,10:14:00,4089.78,4089.78,4089.78,4089.78,220
2002/10/15,10:15:00,4089.09,4089.09,4089.09,4089.09,152
2002/10/15,10:16:00,4088.95,4088.95,4088.95,4088.95,155
2002/10/15,10:17:00,4088.20,4088.20,4088.20,4088.20,91
2002/10/15,10:18:00,4088.85,4088.85,4088.85,4088.85,162
2002/10/15,10:19:00,4087.58,4087.58,4087.58,4087.58,96
2002/10/15,10:20:00,4087.93,4087.93,4087.93,4087.93,136
2002/10/15,10:21:00,4087.68,4087.68,4087.68,4087.68,100
2002/10/15,10:22:00,4087.53,4087.53,4087.53,4087.53,129
2002/10/15,10:23:00,4086.26,4086.26,4086.26,4086.26,85
2002/10/15,10:24:00,4085.61,4085.61,4085.61,4085.61,121
2002/10/15,10:25:00,4084.63,4084.63,4084.63,4084.63,87
2002/10/15,10:26:00,4086.02,4086.02,4086.02,4086.02,149
2002/10/15,10:27:00,4087.00,4087.00,4087.00,4087.00,147
2002/10/15,10:28:00,4086.16,4086.16,4086.16,4086.16,159
2002/10/15,10:29:00,4088.06,4088.06,4088.06,4088.06,115
2002/10/15,10:30:00,4090.61,4090.61,4090.61,4090.61,184
2002/10/15,10:31:00,4091.44,4091.44,4091.44,4091.44,174
2002/10/15,10:32:00,4092.83,4092.83,4092.83,4092.83,299
2002/10/15,10:33:00,4096.17,4096.17,4096.17,4096.17,169
2002/10/15,10:34:00,4099.37,4099.37,4099.37,4099.37,282
2002/10/15,10:35:00,4101.39,4101.39,4101.39,4101.39,243
2002/10/15,10:36:00,4102.45,4102.45,4102.45,4102.45,455
2002/10/15,10:37:00,4104.95,4104.95,4104.95,4104.95,278
2002/10/15,10:38:00,4105.03,4105.03,4105.03,4105.03,385
2002/10/15,10:39:00,4106.70,4106.70,4106.70,4106.70,218
2002/10/15,10:40:00,4108.60,4108.60,4108.60,4108.60,336
2002/10/15,10:41:00,4108.19,4108.19,4108.19,4108.19,208
2002/10/15,10:42:00,4108.53,4108.53,4108.53,4108.53,290
2002/10/15,10:43:00,4107.88,4107.88,4107.88,4107.88,170
2002/10/15,10:44:00,4108.40,4108.40,4108.40,4108.40,213
2002/10/15,10:45:00,4108.91,4108.91,4108.91,4108.91,155
2002/10/15,10:46:00,4108.03,4108.03,4108.03,4108.03,206
2002/10/15,10:47:00,4107.58,4107.58,4107.58,4107.58,143
2002/10/15,10:48:00,4108.13,4108.13,4108.13,4108.13,157
2002/10/15,10:49:00,4108.78,4108.78,4108.78,4108.78,151
2002/10/15,10:50:00,4109.70,4109.70,4109.70,4109.70,193
2002/10/15,10:51:00,4110.94,4110.94,4110.94,4110.94,123
2002/10/15,10:52:00,4109.24,4109.24,4109.24,4109.24,161
2002/10/15,10:53:00,4108.58,4108.58,4108.58,4108.58,115
2002/10/15,10:54:00,4108.60,4108.60,4108.60,4108.60,141
2002/10/15,10:55:00,4110.32,4110.32,4110.32,4110.32,106
2002/10/15,10:56:00,4109.21,4109.21,4109.21,4109.21,145
2002/10/15,10:57:00,4111.07,4111.07,4111.07,4111.07,103
2002/10/15,10:58:00,4114.65,4114.65,4114.65,4114.65,139
2002/10/15,10:59:00,4114.53,4114.53,4114.53,4114.53,101
2002/10/15,11:00:00,4115.89,4115.89,4115.89,4115.89,204
2002/10/15,11:01:00,4117.22,4117.22,4117.22,4117.22,141
2002/10/15,11:02:00,4117.10,4117.10,4117.10,4117.10,206
2002/10/15,11:03:00,4117.22,4117.22,4117.22,4117.22,111
2002/10/15,11:04:00,4118.97,4118.97,4118.97,4118.97,187
2002/10/15,11:05:00,4118.71,4118.71,4118.71,4118.71,124
2002/10/15,11:06:00,4120.28,4120.28,4120.28,4120.28,282
2002/10/15,11:07:00,4119.58,4119.58,4119.58,4119.58,168
2002/10/15,11:08:00,4119.61,4119.61,4119.61,4119.61,251
2002/10/15,11:09:00,4121.08,4121.08,4121.08,4121.08,150
2002/10/15,11:10:00,4120.07,4120.07,4120.07,4120.07,187
2002/10/15,11:11:00,4121.36,4121.36,4121.36,4121.36,118
2002/10/15,11:12:00,4121.59,4121.59,4121.59,4121.59,157
2002/10/15,11:13:00,4121.20,4121.20,4121.20,4121.20,143
2002/10/15,11:14:00,4121.61,4121.61,4121.61,4121.61,134
2002/10/15,11:15:00,4121.98,4121.98,4121.98,4121.98,109
2002/10/15,11:16:00,4120.43,4120.43,4120.43,4120.43,154
2002/10/15,11:17:00,4120.20,4120.20,4120.20,4120.20,108
2002/10/15,11:18:00,4119.79,4119.79,4119.79,4119.79,120
2002/10/15,11:19:00,4119.93,4119.93,4119.93,4119.93,82
2002/10/15,11:20:00,4119.55,4119.55,4119.55,4119.55,117
2002/10/15,11:21:00,4117.80,4117.80,4117.80,4117.80,71
2002/10/15,11:22:00,4118.10,4118.10,4118.10,4118.10,139
2002/10/15,11:23:00,4117.56,4117.56,4117.56,4117.56,77
2002/10/15,11:24:00,4117.07,4117.07,4117.07,4117.07,92
2002/10/15,11:25:00,4116.81,4116.81,4116.81,4116.81,68
2002/10/15,11:26:00,4116.52,4116.52,4116.52,4116.52,90
2002/10/15,11:27:00,4116.17,4116.17,4116.17,4116.17,56
2002/10/15,11:28:00,4115.86,4115.86,4115.86,4115.86,88
2002/10/15,11:29:00,4116.79,4116.79,4116.79,4116.79,72
2002/10/15,11:30:00,4116.43,4116.43,4116.43,4116.43,109
2002/10/15,11:31:00,4116.05,4116.05,4116.05,4116.05,63
2002/10/15,11:32:00,4116.62,4116.62,4116.62,4116.62,73
2002/10/15,11:33:00,4114.99,4114.99,4114.99,4114.99,56
2002/10/15,11:34:00,4115.69,4115.69,4115.69,4115.69,89
2002/10/15,11:35:00,4115.41,4115.41,4115.41,4115.41,51
2002/10/15,11:36:00,4113.62,4113.62,4113.62,4113.62,72
2002/10/15,11:37:00,4115.39,4115.39,4115.39,4115.39,54
2002/10/15,11:38:00,4115.53,4115.53,4115.53,4115.53,88
2002/10/15,11:39:00,4115.05,4115.05,4115.05,4115.05,73
2002/10/15,11:40:00,4115.71,4115.71,4115.71,4115.71,80
2002/10/15,11:41:00,4116.38,4116.38,4116.38,4116.38,57
2002/10/15,11:42:00,4115.84,4115.84,4115.84,4115.84,75
2002/10/15,11:43:00,4117.90,4117.90,4117.90,4117.90,58
2002/10/15,11:44:00,4117.31,4117.31,4117.31,4117.31,89
2002/10/15,11:45:00,4117.81,4117.81,4117.81,4117.81,72
2002/10/15,11:46:00,4118.30,4118.30,4118.30,4118.30,101
2002/10/15,11:47:00,4117.90,4117.90,4117.90,4117.90,56
2002/10/15,11:48:00,4119.35,4119.35,4119.35,4119.35,108
2002/10/15,11:49:00,4119.20,4119.20,4119.20,4119.20,54
2002/10/15,11:50:00,4119.00,4119.00,4119.00,4119.00,93
2002/10/15,11:51:00,4117.28,4117.28,4117.28,4117.28,49
2002/10/15,11:52:00,4118.72,4118.72,4118.72,4118.72,80
2002/10/15,11:53:00,4118.99,4118.99,4118.99,4118.99,49
2002/10/15,11:54:00,4119.65,4119.65,4119.65,4119.65,52
2002/10/15,11:55:00,4118.83,4118.83,4118.83,4118.83,42
2002/10/15,11:56:00,4118.97,4118.97,4118.97,4118.97,99
2002/10/15,11:57:00,4119.46,4119.46,4119.46,4119.46,48
2002/10/15,11:58:00,4120.12,4120.12,4120.12,4120.12,57
2002/10/15,11:59:00,4120.40,4120.40,4120.40,4120.40,50
2002/10/15,12:00:00,4120.34,4120.34,4120.34,4120.34,113
2002/10/15,12:01:00,4120.83,4120.83,4120.83,4120.83,80
2002/10/15,12:02:00,4119.97,4119.97,4119.97,4119.97,139
2002/10/15,12:03:00,4121.61,4121.61,4121.61,4121.61,73
2002/10/15,12:04:00,4121.51,4121.51,4121.51,4121.51,105
2002/10/15,12:05:00,4122.63,4122.63,4122.63,4122.63,74
2002/10/15,12:06:00,4123.33,4123.33,4123.33,4123.33,154
2002/10/15,12:07:00,4124.50,4124.50,4124.50,4124.50,77
2002/10/15,12:08:00,4124.45,4124.45,4124.45,4124.45,121
2002/10/15,12:09:00,4126.31,4126.31,4126.31,4126.31,81
2002/10/15,12:10:00,4125.74,4125.74,4125.74,4125.74,94
2002/10/15,12:11:00,4125.90,4125.90,4125.90,4125.90,64
2002/10/15,12:12:00,4126.23,4126.23,4126.23,4126.23,112
2002/10/15,12:13:00,4126.63,4126.63,4126.63,4126.63,68
2002/10/15,12:14:00,4126.65,4126.65,4126.65,4126.65,103
2002/10/15,12:15:00,4127.29,4127.29,4127.29,4127.29,70
2002/10/15,12:16:00,4127.63,4127.63,4127.63,4127.63,78
2002/10/15,12:17:00,4125.58,4125.58,4125.58,4125.58,61
2002/10/15,12:18:00,4126.99,4126.99,4126.99,4126.99,78
2002/10/15,12:19:00,4127.54,4127.54,4127.54,4127.54,67
2002/10/15,12:20:00,4127.95,4127.95,4127.95,4127.95,105
2002/10/15,12:21:00,4127.67,4127.67,4127.67,4127.67,65
2002/10/15,12:22:00,4126.64,4126.64,4126.64,4126.64,98
2002/10/15,12:23:00,4127.28,4127.28,4127.28,4127.28,70
2002/10/15,12:24:00,4128.47,4128.47,4128.47,4128.47,65
2002/10/15,12:25:00,4127.40,4127.40,4127.40,4127.40,57
2002/10/15,12:26:00,4128.41,4128.41,4128.41,4128.41,89
2002/10/15,12:27:00,4128.90,4128.90,4128.90,4128.90,96
2002/10/15,12:28:00,4129.13,4129.13,4129.13,4129.13,73
2002/10/15,12:29:00,4128.89,4128.89,4128.89,4128.89,54
2002/10/15,12:30:00,4130.42,4130.42,4130.42,4130.42,87
2002/10/15,12:31:00,4128.56,4128.56,4128.56,4128.56,54
2002/10/15,12:32:00,4129.84,4129.84,4129.84,4129.84,78
2002/10/15,12:33:00,4128.74,4128.74,4128.74,4128.74,64
2002/10/15,12:34:00,4129.91,4129.91,4129.91,4129.91,108
2002/10/15,12:35:00,4130.16,4130.16,4130.16,4130.16,85
2002/10/15,12:36:00,4130.09,4130.09,4130.09,4130.09,119
2002/10/15,12:37:00,4130.85,4130.85,4130.85,4130.85,72
2002/10/15,12:38:00,4130.60,4130.60,4130.60,4130.60,92
2002/10/15,12:39:00,4130.49,4130.49,4130.49,4130.49,80
2002/10/15,12:40:00,4130.59,4130.59,4130.59,4130.59,82
2002/10/15,12:41:00,4130.76,4130.76,4130.76,4130.76,80
2002/10/15,12:42:00,4130.39,4130.39,4130.39,4130.39,109
2002/10/15,12:43:00,4130.23,4130.23,4130.23,4130.23,72
2002/10/15,12:44:00,4130.03,4130.03,4130.03,4130.03,102
2002/10/15,12:45:00,4130.35,4130.35,4130.35,4130.35,49
2002/10/15,12:46:00,4130.52,4130.52,4130.52,4130.52,69
2002/10/15,12:47:00,4130.36,4130.36,4130.36,4130.36,46
2002/10/15,12:48:00,4130.71,4130.71,4130.71,4130.71,78
2002/10/15,12:49:00,4132.03,4132.03,4132.03,4132.03,55
2002/10/15,12:50:00,4130.94,4130.94,4130.94,4130.94,71
2002/10/15,12:51:00,4130.50,4130.50,4130.50,4130.50,56
2002/10/15,12:52:00,4130.59,4130.59,4130.59,4130.59,69
2002/10/15,12:53:00,4131.76,4131.76,4131.76,4131.76,45
2002/10/15,12:54:00,4132.08,4132.08,4132.08,4132.08,78
2002/10/15,12:55:00,4131.08,4131.08,4131.08,4131.08,46
2002/10/15,12:56:00,4130.53,4130.53,4130.53,4130.53,87
2002/10/15,12:57:00,4130.64,4130.64,4130.64,4130.64,57
2002/10/15,12:58:00,4130.62,4130.62,4130.62,4130.62,56
2002/10/15,12:59:00,4130.41,4130.41,4130.41,4130.41,66
2002/10/15,13:00:00,4130.33,4130.33,4130.33,4130.33,83
2002/10/15,13:01:00,4130.90,4130.90,4130.90,4130.90,68
2002/10/15,13:02:00,4129.49,4129.49,4129.49,4129.49,95
2002/10/15,13:03:00,4129.49,4129.49,4129.49,4129.49,51
2002/10/15,13:04:00,4129.96,4129.96,4129.96,4129.96,82
2002/10/15,13:05:00,4129.82,4129.82,4129.82,4129.82,51
2002/10/15,13:06:00,4130.18,4130.18,4130.18,4130.18,75
2002/10/15,13:07:00,4129.32,4129.32,4129.32,4129.32,55
2002/10/15,13:08:00,4128.50,4128.50,4128.50,4128.50,72
2002/10/15,13:09:00,4127.56,4127.56,4127.56,4127.56,55
2002/10/15,13:10:00,4127.24,4127.24,4127.24,4127.24,108
2002/10/15,13:11:00,4128.60,4128.60,4128.60,4128.60,63
2002/10/15,13:12:00,4127.51,4127.51,4127.51,4127.51,155
2002/10/15,13:13:00,4128.26,4128.26,4128.26,4128.26,91
2002/10/15,13:14:00,4126.09,4126.09,4126.09,4126.09,104
2002/10/15,13:15:00,4127.19,4127.19,4127.19,4127.19,119
2002/10/15,13:16:00,4127.14,4127.14,4127.14,4127.14,121
2002/10/15,13:17:00,4126.65,4126.65,4126.65,4126.65,79
2002/10/15,13:18:00,4127.78,4127.78,4127.78,4127.78,96
2002/10/15,13:19:00,4127.84,4127.84,4127.84,4127.84,91
2002/10/15,13:20:00,4126.84,4126.84,4126.84,4126.84,114
2002/10/15,13:21:00,4127.16,4127.16,4127.16,4127.16,81
2002/10/15,13:22:00,4127.04,4127.04,4127.04,4127.04,110
2002/10/15,13:23:00,4126.90,4126.90,4126.90,4126.90,85
2002/10/15,13:24:00,4126.11,4126.11,4126.11,4126.11,122
2002/10/15,13:25:00,4127.75,4127.75,4127.75,4127.75,115
2002/10/15,13:26:00,4127.75,4127.75,4127.75,4127.75,185
2002/10/15,13:27:00,4127.75,4127.75,4127.75,4127.75,0
2002/10/15,13:28:00,4127.75,4127.75,4127.75,4127.75,0
2002/10/15,13:29:00,4127.75,4127.75,4127.75,4127.75,0
2002/10/15,13:30:00,4131.47,4131.47,4131.47,4131.47,894
2002/10/16,09:00:00,4131.47,4131.47,4131.47,4131.47,0
2002/10/16,09:01:00,4249.23,4249.23,4249.23,4249.23,0
2002/10/16,09:02:00,4249.54,4249.54,4249.54,4249.54,7103
2002/10/16,09:03:00,4248.25,4248.25,4248.25,4248.25,1176
2002/10/16,09:04:00,4243.73,4243.73,4243.73,4243.73,1332
2002/10/16,09:05:00,4241.78,4241.78,4241.78,4241.78,1058
2002/10/16,09:06:00,4242.32,4242.32,4242.32,4242.32,1176
2002/10/16,09:07:00,4238.63,4238.63,4238.63,4238.63,956
2002/10/16,09:08:00,4237.59,4237.59,4237.59,4237.59,1071
2002/10/16,09:09:00,4239.24,4239.24,4239.24,4239.24,997
2002/10/16,09:10:00,4240.53,4240.53,4240.53,4240.53,773
2002/10/16,09:11:00,4243.19,4243.19,4243.19,4243.19,637
2002/10/16,09:12:00,4245.61,4245.61,4245.61,4245.61,790
2002/10/16,09:13:00,4248.04,4248.04,4248.04,4248.04,686
2002/10/16,09:14:00,4248.98,4248.98,4248.98,4248.98,849
2002/10/16,09:15:00,4249.32,4249.32,4249.32,4249.32,706
2002/10/16,09:16:00,4249.31,4249.31,4249.31,4249.31,911
2002/10/16,09:17:00,4247.49,4247.49,4247.49,4247.49,765
2002/10/16,09:18:00,4246.33,4246.33,4246.33,4246.33,951
2002/10/16,09:19:00,4240.49,4240.49,4240.49,4240.49,750
2002/10/16,09:20:00,4234.27,4234.27,4234.27,4234.27,777
2002/10/16,09:21:00,4228.81,4228.81,4228.81,4228.81,626
2002/10/16,09:22:00,4219.79,4219.79,4219.79,4219.79,744
2002/10/16,09:23:00,4212.88,4212.88,4212.88,4212.88,639
2002/10/16,09:24:00,4208.55,4208.55,4208.55,4208.55,681
2002/10/16,09:25:00,4198.17,4198.17,4198.17,4198.17,671
2002/10/16,09:26:00,4194.17,4194.17,4194.17,4194.17,766
2002/10/16,09:27:00,4195.62,4195.62,4195.62,4195.62,550
2002/10/16,09:28:00,4193.51,4193.51,4193.51,4193.51,748
2002/10/16,09:29:00,4193.92,4193.92,4193.92,4193.92,763
2002/10/16,09:30:00,4195.55,4195.55,4195.55,4195.55,743
2002/10/16,09:31:00,4199.25,4199.25,4199.25,4199.25,489
2002/10/16,09:32:00,4202.56,4202.56,4202.56,4202.56,604
2002/10/16,09:33:00,4204.89,4204.89,4204.89,4204.89,596
2002/10/16,09:34:00,4208.76,4208.76,4208.76,4208.76,569
2002/10/16,09:35:00,4208.29,4208.29,4208.29,4208.29,430
2002/10/16,09:36:00,4209.45,4209.45,4209.45,4209.45,413
2002/10/16,09:37:00,4208.97,4208.97,4208.97,4208.97,267
2002/10/16,09:38:00,4206.16,4206.16,4206.16,4206.16,338
2002/10/16,09:39:00,4199.78,4199.78,4199.78,4199.78,325
2002/10/16,09:40:00,4198.37,4198.37,4198.37,4198.37,362
2002/10/16,09:41:00,4191.25,4191.25,4191.25,4191.25,333
2002/10/16,09:42:00,4188.92,4188.92,4188.92,4188.92,536
2002/10/16,09:43:00,4180.50,4180.50,4180.50,4180.50,412
2002/10/16,09:44:00,4177.41,4177.41,4177.41,4177.41,482
2002/10/16,09:45:00,4171.62,4171.62,4171.62,4171.62,376
2002/10/16,09:46:00,4170.08,4170.08,4170.08,4170.08,506
2002/10/16,09:47:00,4166.42,4166.42,4166.42,4166.42,593
2002/10/16,09:48:00,4165.03,4165.03,4165.03,4165.03,579
2002/10/16,09:49:00,4165.18,4165.18,4165.18,4165.18,476
2002/10/16,09:50:00,4168.42,4168.42,4168.42,4168.42,469
2002/10/16,09:51:00,4171.96,4171.96,4171.96,4171.96,422
2002/10/16,09:52:00,4174.80,4174.80,4174.80,4174.80,412
2002/10/16,09:53:00,4181.95,4181.95,4181.95,4181.95,370
2002/10/16,09:54:00,4183.16,4183.16,4183.16,4183.16,384
2002/10/16,09:55:00,4187.17,4187.17,4187.17,4187.17,298
2002/10/16,09:56:00,4188.03,4188.03,4188.03,4188.03,394
2002/10/16,09:57:00,4189.14,4189.14,4189.14,4189.14,244
2002/10/16,09:58:00,4189.13,4189.13,4189.13,4189.13,221
2002/10/16,09:59:00,4187.65,4187.65,4187.65,4187.65,201
2002/10/16,10:00:00,4188.31,4188.31,4188.31,4188.31,322
2002/10/16,10:01:00,4186.99,4186.99,4186.99,4186.99,175
2002/10/16,10:02:00,4183.15,4183.15,4183.15,4183.15,220
2002/10/16,10:03:00,4180.94,4180.94,4180.94,4180.94,170
2002/10/16,10:04:00,4179.24,4179.24,4179.24,4179.24,197
2002/10/16,10:05:00,4177.26,4177.26,4177.26,4177.26,148
2002/10/16,10:06:00,4177.98,4177.98,4177.98,4177.98,171
2002/10/16,10:07:00,4176.12,4176.12,4176.12,4176.12,161
2002/10/16,10:08:00,4175.23,4175.23,4175.23,4175.23,212
2002/10/16,10:09:00,4176.46,4176.46,4176.46,4176.46,141
2002/10/16,10:10:00,4174.06,4174.06,4174.06,4174.06,184
2002/10/16,10:11:00,4174.04,4174.04,4174.04,4174.04,158
2002/10/16,10:12:00,4173.58,4173.58,4173.58,4173.58,206
2002/10/16,10:13:00,4172.42,4172.42,4172.42,4172.42,138
2002/10/16,10:14:00,4173.37,4173.37,4173.37,4173.37,169
2002/10/16,10:15:00,4170.62,4170.62,4170.62,4170.62,148
2002/10/16,10:16:00,4170.30,4170.30,4170.30,4170.30,164
2002/10/16,10:17:00,4166.41,4166.41,4166.41,4166.41,113
2002/10/16,10:18:00,4167.87,4167.87,4167.87,4167.87,166
2002/10/16,10:19:00,4165.10,4165.10,4165.10,4165.10,122
2002/10/16,10:20:00,4164.40,4164.40,4164.40,4164.40,178
2002/10/16,10:21:00,4160.92,4160.92,4160.92,4160.92,206
2002/10/16,10:22:00,4160.65,4160.65,4160.65,4160.65,207
2002/10/16,10:23:00,4155.02,4155.02,4155.02,4155.02,219
2002/10/16,10:24:00,4157.60,4157.60,4157.60,4157.60,323
2002/10/16,10:25:00,4158.50,4158.50,4158.50,4158.50,301
2002/10/16,10:26:00,4159.40,4159.40,4159.40,4159.40,415
2002/10/16,10:27:00,4161.55,4161.55,4161.55,4161.55,326
2002/10/16,10:28:00,4164.55,4164.55,4164.55,4164.55,386
2002/10/16,10:29:00,4167.12,4167.12,4167.12,4167.12,286
2002/10/16,10:30:00,4170.93,4170.93,4170.93,4170.93,313
2002/10/16,10:31:00,4175.73,4175.73,4175.73,4175.73,244
2002/10/16,10:32:00,4178.11,4178.11,4178.11,4178.11,398
2002/10/16,10:33:00,4181.84,4181.84,4181.84,4181.84,269
2002/10/16,10:34:00,4184.55,4184.55,4184.55,4184.55,313
2002/10/16,10:35:00,4186.17,4186.17,4186.17,4186.17,229
2002/10/16,10:36:00,4188.65,4188.65,4188.65,4188.65,275
2002/10/16,10:37:00,4190.17,4190.17,4190.17,4190.17,256
2002/10/16,10:38:00,4191.62,4191.62,4191.62,4191.62,286
2002/10/16,10:39:00,4193.30,4193.30,4193.30,4193.30,363
2002/10/16,10:40:00,4194.74,4194.74,4194.74,4194.74,459
2002/10/16,10:41:00,4195.50,4195.50,4195.50,4195.50,279
2002/10/16,10:42:00,4194.50,4194.50,4194.50,4194.50,284
2002/10/16,10:43:00,4195.17,4195.17,4195.17,4195.17,152
2002/10/16,10:44:00,4192.86,4192.86,4192.86,4192.86,221
2002/10/16,10:45:00,4189.80,4189.80,4189.80,4189.80,176
2002/10/16,10:46:00,4188.17,4188.17,4188.17,4188.17,243
2002/10/16,10:47:00,4186.07,4186.07,4186.07,4186.07,170
2002/10/16,10:48:00,4186.03,4186.03,4186.03,4186.03,226
2002/10/16,10:49:00,4184.69,4184.69,4184.69,4184.69,190
2002/10/16,10:50:00,4185.00,4185.00,4185.00,4185.00,168
2002/10/16,10:51:00,4186.73,4186.73,4186.73,4186.73,119
2002/10/16,10:52:00,4187.19,4187.19,4187.19,4187.19,137
2002/10/16,10:53:00,4189.55,4189.55,4189.55,4189.55,126
2002/10/16,10:54:00,4191.71,4191.71,4191.71,4191.71,161
2002/10/16,10:55:00,4195.97,4195.97,4195.97,4195.97,182
2002/10/16,10:56:00,4202.18,4202.18,4202.18,4202.18,385
2002/10/16,10:57:00,4202.67,4202.67,4202.67,4202.67,280
2002/10/16,10:58:00,4203.79,4203.79,4203.79,4203.79,348
2002/10/16,10:59:00,4208.66,4208.66,4208.66,4208.66,336
2002/10/16,11:00:00,4209.29,4209.29,4209.29,4209.29,477
2002/10/16,11:01:00,4213.91,4213.91,4213.91,4213.91,348
2002/10/16,11:02:00,4210.72,4210.72,4210.72,4210.72,532
2002/10/16,11:03:00,4211.39,4211.39,4211.39,4211.39,283
2002/10/16,11:04:00,4208.89,4208.89,4208.89,4208.89,402
2002/10/16,11:05:00,4210.12,4210.12,4210.12,4210.12,280
2002/10/16,11:06:00,4210.51,4210.51,4210.51,4210.51,266
2002/10/16,11:07:00,4212.21,4212.21,4212.21,4212.21,155
2002/10/16,11:08:00,4212.62,4212.62,4212.62,4212.62,263
2002/10/16,11:09:00,4212.07,4212.07,4212.07,4212.07,134
2002/10/16,11:10:00,4213.22,4213.22,4213.22,4213.22,189
2002/10/16,11:11:00,4212.64,4212.64,4212.64,4212.64,136
2002/10/16,11:12:00,4213.35,4213.35,4213.35,4213.35,187
2002/10/16,11:13:00,4211.89,4211.89,4211.89,4211.89,128
2002/10/16,11:14:00,4211.66,4211.66,4211.66,4211.66,258
2002/10/16,11:15:00,4210.83,4210.83,4210.83,4210.83,147
2002/10/16,11:16:00,4209.17,4209.17,4209.17,4209.17,238
2002/10/16,11:17:00,4208.24,4208.24,4208.24,4208.24,152
2002/10/16,11:18:00,4208.91,4208.91,4208.91,4208.91,239
2002/10/16,11:19:00,4208.32,4208.32,4208.32,4208.32,126
2002/10/16,11:20:00,4211.58,4211.58,4211.58,4211.58,226
2002/10/16,11:21:00,4213.45,4213.45,4213.45,4213.45,141
2002/10/16,11:22:00,4216.98,4216.98,4216.98,4216.98,200
2002/10/16,11:23:00,4220.47,4220.47,4220.47,4220.47,194
2002/10/16,11:24:00,4222.78,4222.78,4222.78,4222.78,252
2002/10/16,11:25:00,4227.27,4227.27,4227.27,4227.27,192
2002/10/16,11:26:00,4230.64,4230.64,4230.64,4230.64,343
2002/10/16,11:27:00,4237.03,4237.03,4237.03,4237.03,238
2002/10/16,11:28:00,4239.26,4239.26,4239.26,4239.26,400
2002/10/16,11:29:00,4241.62,4241.62,4241.62,4241.62,325
2002/10/16,11:30:00,4245.85,4245.85,4245.85,4245.85,464
2002/10/16,11:31:00,4247.55,4247.55,4247.55,4247.55,435
2002/10/16,11:32:00,4245.25,4245.25,4245.25,4245.25,721
2002/10/16,11:33:00,4245.28,4245.28,4245.28,4245.28,517
2002/10/16,11:34:00,4244.72,4244.72,4244.72,4244.72,520
2002/10/16,11:35:00,4243.79,4243.79,4243.79,4243.79,388
2002/10/16,11:36:00,4241.82,4241.82,4241.82,4241.82,413
2002/10/16,11:37:00,4237.97,4237.97,4237.97,4237.97,238
2002/10/16,11:38:00,4236.45,4236.45,4236.45,4236.45,279
2002/10/16,11:39:00,4230.91,4230.91,4230.91,4230.91,227
2002/10/16,11:40:00,4227.98,4227.98,4227.98,4227.98,281
2002/10/16,11:41:00,4225.66,4225.66,4225.66,4225.66,296
2002/10/16,11:42:00,4223.64,4223.64,4223.64,4223.64,318
2002/10/16,11:43:00,4221.15,4221.15,4221.15,4221.15,243
2002/10/16,11:44:00,4217.65,4217.65,4217.65,4217.65,298
2002/10/16,11:45:00,4217.15,4217.15,4217.15,4217.15,165
2002/10/16,11:46:00,4214.99,4214.99,4214.99,4214.99,255
2002/10/16,11:47:00,4211.58,4211.58,4211.58,4211.58,201
2002/10/16,11:48:00,4211.29,4211.29,4211.29,4211.29,182
2002/10/16,11:49:00,4213.99,4213.99,4213.99,4213.99,162
2002/10/16,11:50:00,4214.32,4214.32,4214.32,4214.32,199
2002/10/16,11:51:00,4216.00,4216.00,4216.00,4216.00,123
2002/10/16,11:52:00,4215.79,4215.79,4215.79,4215.79,202
2002/10/16,11:53:00,4219.24,4219.24,4219.24,4219.24,123
2002/10/16,11:54:00,4221.17,4221.17,4221.17,4221.17,138
2002/10/16,11:55:00,4221.21,4221.21,4221.21,4221.21,110
2002/10/16,11:56:00,4218.31,4218.31,4218.31,4218.31,183
2002/10/16,11:57:00,4217.47,4217.47,4217.47,4217.47,149
2002/10/16,11:58:00,4217.70,4217.70,4217.70,4217.70,115
2002/10/16,11:59:00,4216.78,4216.78,4216.78,4216.78,95
2002/10/16,12:00:00,4214.59,4214.59,4214.59,4214.59,123
2002/10/16,12:01:00,4213.25,4213.25,4213.25,4213.25,98
2002/10/16,12:02:00,4211.84,4211.84,4211.84,4211.84,118
2002/10/16,12:03:00,4211.49,4211.49,4211.49,4211.49,122
2002/10/16,12:04:00,4211.67,4211.67,4211.67,4211.67,173
2002/10/16,12:05:00,4211.26,4211.26,4211.26,4211.26,106
2002/10/16,12:06:00,4210.72,4210.72,4210.72,4210.72,142
2002/10/16,12:07:00,4212.77,4212.77,4212.77,4212.77,107
2002/10/16,12:08:00,4210.57,4210.57,4210.57,4210.57,137
2002/10/16,12:09:00,4209.82,4209.82,4209.82,4209.82,108
2002/10/16,12:10:00,4209.73,4209.73,4209.73,4209.73,123
2002/10/16,12:11:00,4208.50,4208.50,4208.50,4208.50,111
2002/10/16,12:12:00,4208.12,4208.12,4208.12,4208.12,102
2002/10/16,12:13:00,4207.89,4207.89,4207.89,4207.89,107
2002/10/16,12:14:00,4206.31,4206.31,4206.31,4206.31,128
2002/10/16,12:15:00,4207.94,4207.94,4207.94,4207.94,88
2002/10/16,12:16:00,4207.24,4207.24,4207.24,4207.24,122
2002/10/16,12:17:00,4207.53,4207.53,4207.53,4207.53,101
2002/10/16,12:18:00,4208.57,4208.57,4208.57,4208.57,141
2002/10/16,12:19:00,4208.02,4208.02,4208.02,4208.02,98
2002/10/16,12:20:00,4209.95,4209.95,4209.95,4209.95,167
2002/10/16,12:21:00,4212.22,4212.22,4212.22,4212.22,125
2002/10/16,12:22:00,4213.63,4213.63,4213.63,4213.63,211
2002/10/16,12:23:00,4216.77,4216.77,4216.77,4216.77,166
2002/10/16,12:24:00,4218.35,4218.35,4218.35,4218.35,168
2002/10/16,12:25:00,4222.79,4222.79,4222.79,4222.79,193
2002/10/16,12:26:00,4224.95,4224.95,4224.95,4224.95,211
2002/10/16,12:27:00,4227.13,4227.13,4227.13,4227.13,199
2002/10/16,12:28:00,4226.16,4226.16,4226.16,4226.16,223
2002/10/16,12:29:00,4227.01,4227.01,4227.01,4227.01,209
2002/10/16,12:30:00,4226.93,4226.93,4226.93,4226.93,228
2002/10/16,12:31:00,4229.49,4229.49,4229.49,4229.49,226
2002/10/16,12:32:00,4229.57,4229.57,4229.57,4229.57,201
2002/10/16,12:33:00,4228.65,4228.65,4228.65,4228.65,133
2002/10/16,12:34:00,4228.09,4228.09,4228.09,4228.09,183
2002/10/16,12:35:00,4227.00,4227.00,4227.00,4227.00,133
2002/10/16,12:36:00,4227.91,4227.91,4227.91,4227.91,174
2002/10/16,12:37:00,4227.53,4227.53,4227.53,4227.53,127
2002/10/16,12:38:00,4228.05,4228.05,4228.05,4228.05,201
2002/10/16,12:39:00,4226.12,4226.12,4226.12,4226.12,98
2002/10/16,12:40:00,4226.22,4226.22,4226.22,4226.22,146
2002/10/16,12:41:00,4225.63,4225.63,4225.63,4225.63,132
2002/10/16,12:42:00,4224.42,4224.42,4224.42,4224.42,214
2002/10/16,12:43:00,4223.12,4223.12,4223.12,4223.12,119
2002/10/16,12:44:00,4219.64,4219.64,4219.64,4219.64,156
2002/10/16,12:45:00,4217.02,4217.02,4217.02,4217.02,98
2002/10/16,12:46:00,4217.05,4217.05,4217.05,4217.05,180
2002/10/16,12:47:00,4214.24,4214.24,4214.24,4214.24,153
2002/10/16,12:48:00,4215.15,4215.15,4215.15,4215.15,163
2002/10/16,12:49:00,4213.62,4213.62,4213.62,4213.62,133
2002/10/16,12:50:00,4213.93,4213.93,4213.93,4213.93,135
2002/10/16,12:51:00,4211.60,4211.60,4211.60,4211.60,100
2002/10/16,12:52:00,4211.39,4211.39,4211.39,4211.39,117
2002/10/16,12:53:00,4209.92,4209.92,4209.92,4209.92,101
2002/10/16,12:54:00,4210.04,4210.04,4210.04,4210.04,141
2002/10/16,12:55:00,4210.88,4210.88,4210.88,4210.88,104
2002/10/16,12:56:00,4209.51,4209.51,4209.51,4209.51,130
2002/10/16,12:57:00,4211.13,4211.13,4211.13,4211.13,92
2002/10/16,12:58:00,4211.32,4211.32,4211.32,4211.32,112
2002/10/16,12:59:00,4212.35,4212.35,4212.35,4212.35,83
2002/10/16,13:00:00,4211.75,4211.75,4211.75,4211.75,139
2002/10/16,13:01:00,4215.17,4215.17,4215.17,4215.17,96
2002/10/16,13:02:00,4214.83,4214.83,4214.83,4214.83,113
2002/10/16,13:03:00,4216.34,4216.34,4216.34,4216.34,92
2002/10/16,13:04:00,4220.13,4220.13,4220.13,4220.13,135
2002/10/16,13:05:00,4218.55,4218.55,4218.55,4218.55,91
2002/10/16,13:06:00,4219.23,4219.23,4219.23,4219.23,206
2002/10/16,13:07:00,4222.17,4222.17,4222.17,4222.17,139
2002/10/16,13:08:00,4221.88,4221.88,4221.88,4221.88,246
2002/10/16,13:09:00,4223.78,4223.78,4223.78,4223.78,202
2002/10/16,13:10:00,4225.57,4225.57,4225.57,4225.57,295
2002/10/16,13:11:00,4226.17,4226.17,4226.17,4226.17,212
2002/10/16,13:12:00,4227.15,4227.15,4227.15,4227.15,257
2002/10/16,13:13:00,4229.69,4229.69,4229.69,4229.69,164
2002/10/16,13:14:00,4230.48,4230.48,4230.48,4230.48,278
2002/10/16,13:15:00,4230.25,4230.25,4230.25,4230.25,224
2002/10/16,13:16:00,4231.28,4231.28,4231.28,4231.28,289
2002/10/16,13:17:00,4232.52,4232.52,4232.52,4232.52,285
2002/10/16,13:18:00,4234.34,4234.34,4234.34,4234.34,571
2002/10/16,13:19:00,4237.06,4237.06,4237.06,4237.06,395
2002/10/16,13:20:00,4238.90,4238.90,4238.90,4238.90,537
2002/10/16,13:21:00,4237.05,4237.05,4237.05,4237.05,334
2002/10/16,13:22:00,4236.68,4236.68,4236.68,4236.68,467
2002/10/16,13:23:00,4233.16,4233.16,4233.16,4233.16,308
2002/10/16,13:24:00,4231.92,4231.92,4231.92,4231.92,463
2002/10/16,13:25:00,4227.37,4227.37,4227.37,4227.37,296
2002/10/16,13:26:00,4227.37,4227.37,4227.37,4227.37,556
2002/10/16,13:27:00,4227.37,4227.37,4227.37,4227.37,0
2002/10/16,13:28:00,4227.37,4227.37,4227.37,4227.37,0
2002/10/16,13:29:00,4227.37,4227.37,4227.37,4227.37,0
2002/10/16,13:30:00,4223.32,4223.32,4223.32,4223.32,1854
2002/10/17,09:00:00,4223.32,4223.32,4223.32,4223.32,0
2002/10/17,09:01:00,4182.80,4182.80,4182.80,4182.80,0
2002/10/17,09:02:00,4177.34,4177.34,4177.34,4177.34,2809
2002/10/17,09:03:00,4185.11,4185.11,4185.11,4185.11,608
2002/10/17,09:04:00,4188.46,4188.46,4188.46,4188.46,932
2002/10/17,09:05:00,4199.12,4199.12,4199.12,4199.12,706
2002/10/17,09:06:00,4203.69,4203.69,4203.69,4203.69,1143
2002/10/17,09:07:00,4208.68,4208.68,4208.68,4208.68,801
2002/10/17,09:08:00,4207.81,4207.81,4207.81,4207.81,1312
2002/10/17,09:09:00,4205.99,4205.99,4205.99,4205.99,729
2002/10/17,09:10:00,4200.86,4200.86,4200.86,4200.86,955
2002/10/17,09:11:00,4192.82,4192.82,4192.82,4192.82,528
2002/10/17,09:12:00,4188.20,4188.20,4188.20,4188.20,748
2002/10/17,09:13:00,4183.41,4183.41,4183.41,4183.41,468
2002/10/17,09:14:00,4185.81,4185.81,4185.81,4185.81,571
2002/10/17,09:15:00,4186.79,4186.79,4186.79,4186.79,422
2002/10/17,09:16:00,4190.36,4190.36,4190.36,4190.36,555
2002/10/17,09:17:00,4195.30,4195.30,4195.30,4195.30,488
2002/10/17,09:18:00,4199.10,4199.10,4199.10,4199.10,603
2002/10/17,09:19:00,4205.45,4205.45,4205.45,4205.45,464
2002/10/17,09:20:00,4207.93,4207.93,4207.93,4207.93,616
2002/10/17,09:21:00,4210.56,4210.56,4210.56,4210.56,425
2002/10/17,09:22:00,4213.16,4213.16,4213.16,4213.16,547
2002/10/17,09:23:00,4217.61,4217.61,4217.61,4217.61,386
2002/10/17,09:24:00,4220.78,4220.78,4220.78,4220.78,662
2002/10/17,09:25:00,4224.07,4224.07,4224.07,4224.07,448
2002/10/17,09:26:00,4226.29,4226.29,4226.29,4226.29,593
2002/10/17,09:27:00,4229.54,4229.54,4229.54,4229.54,444
2002/10/17,09:28:00,4230.77,4230.77,4230.77,4230.77,571
2002/10/17,09:29:00,4232.69,4232.69,4232.69,4232.69,348
2002/10/17,09:30:00,4233.72,4233.72,4233.72,4233.72,622
2002/10/17,09:31:00,4234.53,4234.53,4234.53,4234.53,405
2002/10/17,09:32:00,4232.28,4232.28,4232.28,4232.28,532
2002/10/17,09:33:00,4228.77,4228.77,4228.77,4228.77,362
2002/10/17,09:34:00,4224.53,4224.53,4224.53,4224.53,516
2002/10/17,09:35:00,4218.21,4218.21,4218.21,4218.21,368
2002/10/17,09:36:00,4215.30,4215.30,4215.30,4215.30,490
2002/10/17,09:37:00,4210.89,4210.89,4210.89,4210.89,352
2002/10/17,09:38:00,4208.72,4208.72,4208.72,4208.72,485
2002/10/17,09:39:00,4205.20,4205.20,4205.20,4205.20,304
2002/10/17,09:40:00,4204.02,4204.02,4204.02,4204.02,328
2002/10/17,09:41:00,4202.30,4202.30,4202.30,4202.30,246
2002/10/17,09:42:00,4201.65,4201.65,4201.65,4201.65,290
2002/10/17,09:43:00,4200.80,4200.80,4200.80,4200.80,244
2002/10/17,09:44:00,4203.57,4203.57,4203.57,4203.57,304
2002/10/17,09:45:00,4212.30,4212.30,4212.30,4212.30,256
2002/10/17,09:46:00,4215.57,4215.57,4215.57,4215.57,457
2002/10/17,09:47:00,4221.69,4221.69,4221.69,4221.69,367
2002/10/17,09:48:00,4226.63,4226.63,4226.63,4226.63,563
2002/10/17,09:49:00,4233.98,4233.98,4233.98,4233.98,463
2002/10/17,09:50:00,4237.04,4237.04,4237.04,4237.04,651
2002/10/17,09:51:00,4238.93,4238.93,4238.93,4238.93,555
2002/10/17,09:52:00,4241.62,4241.62,4241.62,4241.62,637
2002/10/17,09:53:00,4242.44,4242.44,4242.44,4242.44,445
2002/10/17,09:54:00,4244.91,4244.91,4244.91,4244.91,613
2002/10/17,09:55:00,4247.10,4247.10,4247.10,4247.10,447
2002/10/17,09:56:00,4248.41,4248.41,4248.41,4248.41,535
2002/10/17,09:57:00,4250.02,4250.02,4250.02,4250.02,415
2002/10/17,09:58:00,4251.98,4251.98,4251.98,4251.98,613
2002/10/17,09:59:00,4252.01,4252.01,4252.01,4252.01,385
2002/10/17,10:00:00,4251.53,4251.53,4251.53,4251.53,459
2002/10/17,10:01:00,4248.73,4248.73,4248.73,4248.73,317
2002/10/17,10:02:00,4244.82,4244.82,4244.82,4244.82,467
2002/10/17,10:03:00,4238.48,4238.48,4238.48,4238.48,267
2002/10/17,10:04:00,4239.46,4239.46,4239.46,4239.46,423
2002/10/17,10:05:00,4235.15,4235.15,4235.15,4235.15,220
2002/10/17,10:06:00,4239.90,4239.90,4239.90,4239.90,324
2002/10/17,10:07:00,4240.79,4240.79,4240.79,4240.79,208
2002/10/17,10:08:00,4238.24,4238.24,4238.24,4238.24,278
2002/10/17,10:09:00,4237.60,4237.60,4237.60,4237.60,201
2002/10/17,10:10:00,4237.84,4237.84,4237.84,4237.84,302
2002/10/17,10:11:00,4237.00,4237.00,4237.00,4237.00,181
2002/10/17,10:12:00,4242.64,4242.64,4242.64,4242.64,295
2002/10/17,10:13:00,4242.75,4242.75,4242.75,4242.75,248
2002/10/17,10:14:00,4244.52,4244.52,4244.52,4244.52,338
2002/10/17,10:15:00,4250.78,4250.78,4250.78,4250.78,298
2002/10/17,10:16:00,4250.78,4250.78,4250.78,4250.78,417
2002/10/17,10:17:00,4254.20,4254.20,4254.20,4254.20,356
2002/10/17,10:18:00,4255.13,4255.13,4255.13,4255.13,489
2002/10/17,10:19:00,4258.70,4258.70,4258.70,4258.70,321
2002/10/17,10:20:00,4261.63,4261.63,4261.63,4261.63,479
2002/10/17,10:21:00,4262.50,4262.50,4262.50,4262.50,377
2002/10/17,10:22:00,4263.01,4263.01,4263.01,4263.01,576
2002/10/17,10:23:00,4266.16,4266.16,4266.16,4266.16,392
2002/10/17,10:24:00,4267.74,4267.74,4267.74,4267.74,601
2002/10/17,10:25:00,4271.13,4271.13,4271.13,4271.13,407
2002/10/17,10:26:00,4277.13,4277.13,4277.13,4277.13,675
2002/10/17,10:27:00,4280.34,4280.34,4280.34,4280.34,472
2002/10/17,10:28:00,4279.66,4279.66,4279.66,4279.66,969
2002/10/17,10:29:00,4283.44,4283.44,4283.44,4283.44,603
2002/10/17,10:30:00,4283.74,4283.74,4283.74,4283.74,974
2002/10/17,10:31:00,4285.91,4285.91,4285.91,4285.91,592
2002/10/17,10:32:00,4286.32,4286.32,4286.32,4286.32,656
2002/10/17,10:33:00,4285.11,4285.11,4285.11,4285.11,493
2002/10/17,10:34:00,4286.85,4286.85,4286.85,4286.85,615
2002/10/17,10:35:00,4281.99,4281.99,4281.99,4281.99,429
2002/10/17,10:36:00,4279.61,4279.61,4279.61,4279.61,581
2002/10/17,10:37:00,4271.10,4271.10,4271.10,4271.10,405
2002/10/17,10:38:00,4272.74,4272.74,4272.74,4272.74,445
2002/10/17,10:39:00,4268.54,4268.54,4268.54,4268.54,343
2002/10/17,10:40:00,4265.66,4265.66,4265.66,4265.66,449
2002/10/17,10:41:00,4262.68,4262.68,4262.68,4262.68,288
2002/10/17,10:42:00,4261.53,4261.53,4261.53,4261.53,365
2002/10/17,10:43:00,4259.13,4259.13,4259.13,4259.13,243
2002/10/17,10:44:00,4259.96,4259.96,4259.96,4259.96,299
2002/10/17,10:45:00,4264.95,4264.95,4264.95,4264.95,166
2002/10/17,10:46:00,4263.66,4263.66,4263.66,4263.66,302
2002/10/17,10:47:00,4265.92,4265.92,4265.92,4265.92,220
2002/10/17,10:48:00,4268.98,4268.98,4268.98,4268.98,350
2002/10/17,10:49:00,4274.22,4274.22,4274.22,4274.22,276
2002/10/17,10:50:00,4280.78,4280.78,4280.78,4280.78,383
2002/10/17,10:51:00,4284.39,4284.39,4284.39,4284.39,347
2002/10/17,10:52:00,4284.60,4284.60,4284.60,4284.60,426
2002/10/17,10:53:00,4286.39,4286.39,4286.39,4286.39,318
2002/10/17,10:54:00,4288.13,4288.13,4288.13,4288.13,473
2002/10/17,10:55:00,4290.95,4290.95,4290.95,4290.95,456
2002/10/17,10:56:00,4292.68,4292.68,4292.68,4292.68,622
2002/10/17,10:57:00,4296.47,4296.47,4296.47,4296.47,505
2002/10/17,10:58:00,4298.50,4298.50,4298.50,4298.50,761
2002/10/17,10:59:00,4296.84,4296.84,4296.84,4296.84,404
2002/10/17,11:00:00,4294.76,4294.76,4294.76,4294.76,689
2002/10/17,11:01:00,4288.95,4288.95,4288.95,4288.95,521
2002/10/17,11:02:00,4288.34,4288.34,4288.34,4288.34,545
2002/10/17,11:03:00,4283.96,4283.96,4283.96,4283.96,264
2002/10/17,11:04:00,4283.03,4283.03,4283.03,4283.03,434
2002/10/17,11:05:00,4280.78,4280.78,4280.78,4280.78,223
2002/10/17,11:06:00,4278.52,4278.52,4278.52,4278.52,342
2002/10/17,11:07:00,4278.20,4278.20,4278.20,4278.20,221
2002/10/17,11:08:00,4275.03,4275.03,4275.03,4275.03,271
2002/10/17,11:09:00,4272.71,4272.71,4272.71,4272.71,221
2002/10/17,11:10:00,4272.40,4272.40,4272.40,4272.40,305
2002/10/17,11:11:00,4271.18,4271.18,4271.18,4271.18,194
2002/10/17,11:12:00,4270.13,4270.13,4270.13,4270.13,271
2002/10/17,11:13:00,4268.08,4268.08,4268.08,4268.08,156
2002/10/17,11:14:00,4267.08,4267.08,4267.08,4267.08,237
2002/10/17,11:15:00,4267.51,4267.51,4267.51,4267.51,220
2002/10/17,11:16:00,4267.49,4267.49,4267.49,4267.49,329
2002/10/17,11:17:00,4266.06,4266.06,4266.06,4266.06,185
2002/10/17,11:18:00,4265.87,4265.87,4265.87,4265.87,280
2002/10/17,11:19:00,4268.49,4268.49,4268.49,4268.49,162
2002/10/17,11:20:00,4267.31,4267.31,4267.31,4267.31,232
2002/10/17,11:21:00,4269.02,4269.02,4269.02,4269.02,182
2002/10/17,11:22:00,4270.30,4270.30,4270.30,4270.30,240
2002/10/17,11:23:00,4271.84,4271.84,4271.84,4271.84,162
2002/10/17,11:24:00,4271.85,4271.85,4271.85,4271.85,177
2002/10/17,11:25:00,4273.41,4273.41,4273.41,4273.41,133
2002/10/17,11:26:00,4275.31,4275.31,4275.31,4275.31,265
2002/10/17,11:27:00,4275.86,4275.86,4275.86,4275.86,186
2002/10/17,11:28:00,4277.66,4277.66,4277.66,4277.66,265
2002/10/17,11:29:00,4275.45,4275.45,4275.45,4275.45,202
2002/10/17,11:30:00,4275.37,4275.37,4275.37,4275.37,299
2002/10/17,11:31:00,4275.76,4275.76,4275.76,4275.76,206
2002/10/17,11:32:00,4273.65,4273.65,4273.65,4273.65,268
2002/10/17,11:33:00,4274.22,4274.22,4274.22,4274.22,229
2002/10/17,11:34:00,4271.10,4271.10,4271.10,4271.10,276
2002/10/17,11:35:00,4268.65,4268.65,4268.65,4268.65,239
2002/10/17,11:36:00,4267.41,4267.41,4267.41,4267.41,210
2002/10/17,11:37:00,4266.88,4266.88,4266.88,4266.88,201
2002/10/17,11:38:00,4263.47,4263.47,4263.47,4263.47,322
2002/10/17,11:39:00,4262.93,4262.93,4262.93,4262.93,236
2002/10/17,11:40:00,4259.88,4259.88,4259.88,4259.88,313
2002/10/17,11:41:00,4257.80,4257.80,4257.80,4257.80,231
2002/10/17,11:42:00,4253.46,4253.46,4253.46,4253.46,262
2002/10/17,11:43:00,4252.31,4252.31,4252.31,4252.31,195
2002/10/17,11:44:00,4251.34,4251.34,4251.34,4251.34,241
2002/10/17,11:45:00,4255.64,4255.64,4255.64,4255.64,225
2002/10/17,11:46:00,4253.54,4253.54,4253.54,4253.54,361
2002/10/17,11:47:00,4252.26,4252.26,4252.26,4252.26,223
2002/10/17,11:48:00,4255.48,4255.48,4255.48,4255.48,213
2002/10/17,11:49:00,4254.82,4254.82,4254.82,4254.82,163
2002/10/17,11:50:00,4256.13,4256.13,4256.13,4256.13,198
2002/10/17,11:51:00,4255.34,4255.34,4255.34,4255.34,122
2002/10/17,11:52:00,4257.04,4257.04,4257.04,4257.04,125
2002/10/17,11:53:00,4258.46,4258.46,4258.46,4258.46,125
2002/10/17,11:54:00,4261.21,4261.21,4261.21,4261.21,143
2002/10/17,11:55:00,4261.59,4261.59,4261.59,4261.59,129
2002/10/17,11:56:00,4262.03,4262.03,4262.03,4262.03,161
2002/10/17,11:57:00,4263.86,4263.86,4263.86,4263.86,153
2002/10/17,11:58:00,4266.72,4266.72,4266.72,4266.72,271
2002/10/17,11:59:00,4271.08,4271.08,4271.08,4271.08,249
2002/10/17,12:00:00,4271.66,4271.66,4271.66,4271.66,337
2002/10/17,12:01:00,4272.08,4272.08,4272.08,4272.08,232
2002/10/17,12:02:00,4274.01,4274.01,4274.01,4274.01,289
2002/10/17,12:03:00,4273.89,4273.89,4273.89,4273.89,177
2002/10/17,12:04:00,4276.15,4276.15,4276.15,4276.15,257
2002/10/17,12:05:00,4274.37,4274.37,4274.37,4274.37,193
2002/10/17,12:06:00,4272.79,4272.79,4272.79,4272.79,182
2002/10/17,12:07:00,4272.41,4272.41,4272.41,4272.41,131
2002/10/17,12:08:00,4272.53,4272.53,4272.53,4272.53,158
2002/10/17,12:09:00,4274.18,4274.18,4274.18,4274.18,100
2002/10/17,12:10:00,4274.46,4274.46,4274.46,4274.46,159
2002/10/17,12:11:00,4274.39,4274.39,4274.39,4274.39,98
2002/10/17,12:12:00,4277.02,4277.02,4277.02,4277.02,162
2002/10/17,12:13:00,4282.41,4282.41,4282.41,4282.41,162
2002/10/17,12:14:00,4283.73,4283.73,4283.73,4283.73,238
2002/10/17,12:15:00,4285.56,4285.56,4285.56,4285.56,185
2002/10/17,12:16:00,4288.25,4288.25,4288.25,4288.25,383
2002/10/17,12:17:00,4288.53,4288.53,4288.53,4288.53,230
2002/10/17,12:18:00,4289.22,4289.22,4289.22,4289.22,326
2002/10/17,12:19:00,4290.19,4290.19,4290.19,4290.19,214
2002/10/17,12:20:00,4289.82,4289.82,4289.82,4289.82,318
2002/10/17,12:21:00,4290.79,4290.79,4290.79,4290.79,236
2002/10/17,12:22:00,4291.07,4291.07,4291.07,4291.07,264
2002/10/17,12:23:00,4291.48,4291.48,4291.48,4291.48,243
2002/10/17,12:24:00,4290.66,4290.66,4290.66,4290.66,331
2002/10/17,12:25:00,4287.79,4287.79,4287.79,4287.79,338
2002/10/17,12:26:00,4287.47,4287.47,4287.47,4287.47,283
2002/10/17,12:27:00,4286.39,4286.39,4286.39,4286.39,193
2002/10/17,12:28:00,4286.95,4286.95,4286.95,4286.95,263
2002/10/17,12:29:00,4285.64,4285.64,4285.64,4285.64,224
2002/10/17,12:30:00,4285.08,4285.08,4285.08,4285.08,231
2002/10/17,12:31:00,4283.89,4283.89,4283.89,4283.89,155
2002/10/17,12:32:00,4284.06,4284.06,4284.06,4284.06,219
2002/10/17,12:33:00,4281.80,4281.80,4281.80,4281.80,173
2002/10/17,12:34:00,4281.27,4281.27,4281.27,4281.27,229
2002/10/17,12:35:00,4280.00,4280.00,4280.00,4280.00,153
2002/10/17,12:36:00,4278.34,4278.34,4278.34,4278.34,278
2002/10/17,12:37:00,4275.34,4275.34,4275.34,4275.34,309
2002/10/17,12:38:00,4273.15,4273.15,4273.15,4273.15,277
2002/10/17,12:39:00,4271.20,4271.20,4271.20,4271.20,227
2002/10/17,12:40:00,4269.25,4269.25,4269.25,4269.25,264
2002/10/17,12:41:00,4266.74,4266.74,4266.74,4266.74,218
2002/10/17,12:42:00,4265.87,4265.87,4265.87,4265.87,302
2002/10/17,12:43:00,4263.10,4263.10,4263.10,4263.10,296
2002/10/17,12:44:00,4259.65,4259.65,4259.65,4259.65,318
2002/10/17,12:45:00,4257.40,4257.40,4257.40,4257.40,220
2002/10/17,12:46:00,4254.81,4254.81,4254.81,4254.81,322
2002/10/17,12:47:00,4254.20,4254.20,4254.20,4254.20,243
2002/10/17,12:48:00,4252.51,4252.51,4252.51,4252.51,322
2002/10/17,12:49:00,4250.74,4250.74,4250.74,4250.74,309
2002/10/17,12:50:00,4247.93,4247.93,4247.93,4247.93,329
2002/10/17,12:51:00,4250.18,4250.18,4250.18,4250.18,253
2002/10/17,12:52:00,4251.78,4251.78,4251.78,4251.78,288
2002/10/17,12:53:00,4258.88,4258.88,4258.88,4258.88,213
2002/10/17,12:54:00,4261.42,4261.42,4261.42,4261.42,328
2002/10/17,12:55:00,4267.64,4267.64,4267.64,4267.64,323
2002/10/17,12:56:00,4266.32,4266.32,4266.32,4266.32,327
2002/10/17,12:57:00,4269.38,4269.38,4269.38,4269.38,282
2002/10/17,12:58:00,4268.56,4268.56,4268.56,4268.56,313
2002/10/17,12:59:00,4267.28,4267.28,4267.28,4267.28,210
2002/10/17,13:00:00,4264.44,4264.44,4264.44,4264.44,224
2002/10/17,13:01:00,4262.33,4262.33,4262.33,4262.33,186
2002/10/17,13:02:00,4261.06,4261.06,4261.06,4261.06,190
2002/10/17,13:03:00,4257.48,4257.48,4257.48,4257.48,199
2002/10/17,13:04:00,4254.25,4254.25,4254.25,4254.25,244
2002/10/17,13:05:00,4250.23,4250.23,4250.23,4250.23,202
2002/10/17,13:06:00,4248.69,4248.69,4248.69,4248.69,289
2002/10/17,13:07:00,4246.09,4246.09,4246.09,4246.09,232
2002/10/17,13:08:00,4244.36,4244.36,4244.36,4244.36,401
2002/10/17,13:09:00,4239.29,4239.29,4239.29,4239.29,303
2002/10/17,13:10:00,4239.04,4239.04,4239.04,4239.04,438
2002/10/17,13:11:00,4236.02,4236.02,4236.02,4236.02,358
2002/10/17,13:12:00,4235.76,4235.76,4235.76,4235.76,481
2002/10/17,13:13:00,4238.71,4238.71,4238.71,4238.71,309
2002/10/17,13:14:00,4239.51,4239.51,4239.51,4239.51,406
2002/10/17,13:15:00,4243.30,4243.30,4243.30,4243.30,299
2002/10/17,13:16:00,4246.47,4246.47,4246.47,4246.47,390
2002/10/17,13:17:00,4249.40,4249.40,4249.40,4249.40,255
2002/10/17,13:18:00,4252.53,4252.53,4252.53,4252.53,299
2002/10/17,13:19:00,4254.92,4254.92,4254.92,4254.92,215
2002/10/17,13:20:00,4255.54,4255.54,4255.54,4255.54,308
2002/10/17,13:21:00,4256.96,4256.96,4256.96,4256.96,228
2002/10/17,13:22:00,4258.55,4258.55,4258.55,4258.55,332
2002/10/17,13:23:00,4259.03,4259.03,4259.03,4259.03,219
2002/10/17,13:24:00,4260.99,4260.99,4260.99,4260.99,418
2002/10/17,13:25:00,4266.51,4266.51,4266.51,4266.51,352
2002/10/17,13:26:00,4266.51,4266.51,4266.51,4266.51,613
2002/10/17,13:27:00,4266.51,4266.51,4266.51,4266.51,0
2002/10/17,13:28:00,4266.51,4266.51,4266.51,4266.51,0
2002/10/17,13:29:00,4266.51,4266.51,4266.51,4266.51,0
2002/10/17,13:30:00,4280.81,4280.81,4280.81,4280.81,2280
2002/10/18,09:00:00,4280.81,4280.81,4280.81,4280.81,0
2002/10/18,09:01:00,4373.17,4373.17,4373.17,4373.17,0
2002/10/18,09:02:00,4379.84,4379.84,4379.84,4379.84,4747
2002/10/18,09:03:00,4382.62,4382.62,4382.62,4382.62,1231
2002/10/18,09:04:00,4384.75,4384.75,4384.75,4384.75,1565
2002/10/18,09:05:00,4383.23,4383.23,4383.23,4383.23,1408
2002/10/18,09:06:00,4382.60,4382.60,4382.60,4382.60,1520
2002/10/18,09:07:00,4375.13,4375.13,4375.13,4375.13,1083
2002/10/18,09:08:00,4372.01,4372.01,4372.01,4372.01,1449
2002/10/18,09:09:00,4373.63,4373.63,4373.63,4373.63,873
2002/10/18,09:10:00,4370.75,4370.75,4370.75,4370.75,1150
2002/10/18,09:11:00,4369.92,4369.92,4369.92,4369.92,802
2002/10/18,09:12:00,4370.66,4370.66,4370.66,4370.66,896
2002/10/18,09:13:00,4370.27,4370.27,4370.27,4370.27,643
2002/10/18,09:14:00,4371.74,4371.74,4371.74,4371.74,866
2002/10/18,09:15:00,4375.16,4375.16,4375.16,4375.16,750
2002/10/18,09:16:00,4381.87,4381.87,4381.87,4381.87,1067
2002/10/18,09:17:00,4389.08,4389.08,4389.08,4389.08,825
2002/10/18,09:18:00,4391.94,4391.94,4391.94,4391.94,965
2002/10/18,09:19:00,4398.11,4398.11,4398.11,4398.11,915
2002/10/18,09:20:00,4399.64,4399.64,4399.64,4399.64,1087
2002/10/18,09:21:00,4407.04,4407.04,4407.04,4407.04,727
2002/10/18,09:22:00,4412.28,4412.28,4412.28,4412.28,1038
2002/10/18,09:23:00,4413.79,4413.79,4413.79,4413.79,922
2002/10/18,09:24:00,4414.99,4414.99,4414.99,4414.99,1206
2002/10/18,09:25:00,4411.52,4411.52,4411.52,4411.52,841
2002/10/18,09:26:00,4410.02,4410.02,4410.02,4410.02,1242
2002/10/18,09:27:00,4405.03,4405.03,4405.03,4405.03,899
2002/10/18,09:28:00,4397.88,4397.88,4397.88,4397.88,1213
2002/10/18,09:29:00,4390.75,4390.75,4390.75,4390.75,899
2002/10/18,09:30:00,4387.54,4387.54,4387.54,4387.54,931
2002/10/18,09:31:00,4381.75,4381.75,4381.75,4381.75,643
2002/10/18,09:32:00,4377.73,4377.73,4377.73,4377.73,810
2002/10/18,09:33:00,4376.39,4376.39,4376.39,4376.39,521
2002/10/18,09:34:00,4375.74,4375.74,4375.74,4375.74,636
2002/10/18,09:35:00,4379.86,4379.86,4379.86,4379.86,421
2002/10/18,09:36:00,4381.81,4381.81,4381.81,4381.81,708
2002/10/18,09:37:00,4383.21,4383.21,4383.21,4383.21,387
2002/10/18,09:38:00,4384.53,4384.53,4384.53,4384.53,461
2002/10/18,09:39:00,4385.60,4385.60,4385.60,4385.60,279
2002/10/18,09:40:00,4386.56,4386.56,4386.56,4386.56,411
2002/10/18,09:41:00,4389.57,4389.57,4389.57,4389.57,366
2002/10/18,09:42:00,4391.43,4391.43,4391.43,4391.43,423
2002/10/18,09:43:00,4395.19,4395.19,4395.19,4395.19,376
2002/10/18,09:44:00,4398.25,4398.25,4398.25,4398.25,487
2002/10/18,09:45:00,4404.29,4404.29,4404.29,4404.29,450
2002/10/18,09:46:00,4407.85,4407.85,4407.85,4407.85,603
2002/10/18,09:47:00,4411.23,4411.23,4411.23,4411.23,480
2002/10/18,09:48:00,4414.12,4414.12,4414.12,4414.12,656
2002/10/18,09:49:00,4419.01,4419.01,4419.01,4419.01,498
2002/10/18,09:50:00,4422.87,4422.87,4422.87,4422.87,1062
2002/10/18,09:51:00,4425.87,4425.87,4425.87,4425.87,784
2002/10/18,09:52:00,4426.19,4426.19,4426.19,4426.19,1133
2002/10/18,09:53:00,4422.32,4422.32,4422.32,4422.32,880
2002/10/18,09:54:00,4416.17,4416.17,4416.17,4416.17,913
2002/10/18,09:55:00,4410.90,4410.90,4410.90,4410.90,474
2002/10/18,09:56:00,4406.64,4406.64,4406.64,4406.64,819
2002/10/18,09:57:00,4403.31,4403.31,4403.31,4403.31,448
2002/10/18,09:58:00,4399.21,4399.21,4399.21,4399.21,562
2002/10/18,09:59:00,4397.06,4397.06,4397.06,4397.06,388
2002/10/18,10:00:00,4396.35,4396.35,4396.35,4396.35,477
2002/10/18,10:01:00,4393.87,4393.87,4393.87,4393.87,368
2002/10/18,10:02:00,4392.10,4392.10,4392.10,4392.10,453
2002/10/18,10:03:00,4392.91,4392.91,4392.91,4392.91,350
2002/10/18,10:04:00,4391.35,4391.35,4391.35,4391.35,336
2002/10/18,10:05:00,4391.02,4391.02,4391.02,4391.02,294
2002/10/18,10:06:00,4389.76,4389.76,4389.76,4389.76,311
2002/10/18,10:07:00,4390.91,4390.91,4390.91,4390.91,188
2002/10/18,10:08:00,4390.55,4390.55,4390.55,4390.55,332
2002/10/18,10:09:00,4392.86,4392.86,4392.86,4392.86,201
2002/10/18,10:10:00,4392.82,4392.82,4392.82,4392.82,326
2002/10/18,10:11:00,4389.90,4389.90,4389.90,4389.90,215
2002/10/18,10:12:00,4389.24,4389.24,4389.24,4389.24,316
2002/10/18,10:13:00,4386.57,4386.57,4386.57,4386.57,213
2002/10/18,10:14:00,4384.56,4384.56,4384.56,4384.56,369
2002/10/18,10:15:00,4378.90,4378.90,4378.90,4378.90,238
2002/10/18,10:16:00,4376.40,4376.40,4376.40,4376.40,441
2002/10/18,10:17:00,4374.13,4374.13,4374.13,4374.13,337
2002/10/18,10:18:00,4369.96,4369.96,4369.96,4369.96,647
2002/10/18,10:19:00,4367.17,4367.17,4367.17,4367.17,404
2002/10/18,10:20:00,4364.47,4364.47,4364.47,4364.47,541
2002/10/18,10:21:00,4362.70,4362.70,4362.70,4362.70,453
2002/10/18,10:22:00,4360.66,4360.66,4360.66,4360.66,556
2002/10/18,10:23:00,4361.23,4361.23,4361.23,4361.23,364
2002/10/18,10:24:00,4362.20,4362.20,4362.20,4362.20,413
2002/10/18,10:25:00,4368.68,4368.68,4368.68,4368.68,310
2002/10/18,10:26:00,4368.31,4368.31,4368.31,4368.31,363
2002/10/18,10:27:00,4374.83,4374.83,4374.83,4374.83,285
2002/10/18,10:28:00,4376.12,4376.12,4376.12,4376.12,354
2002/10/18,10:29:00,4376.63,4376.63,4376.63,4376.63,179
2002/10/18,10:30:00,4377.58,4377.58,4377.58,4377.58,286
2002/10/18,10:31:00,4377.01,4377.01,4377.01,4377.01,174
2002/10/18,10:32:00,4376.59,4376.59,4376.59,4376.59,228
2002/10/18,10:33:00,4375.66,4375.66,4375.66,4375.66,174
2002/10/18,10:34:00,4376.01,4376.01,4376.01,4376.01,259
2002/10/18,10:35:00,4375.90,4375.90,4375.90,4375.90,207
2002/10/18,10:36:00,4376.44,4376.44,4376.44,4376.44,359
2002/10/18,10:37:00,4377.95,4377.95,4377.95,4377.95,259
2002/10/18,10:38:00,4379.35,4379.35,4379.35,4379.35,251
2002/10/18,10:39:00,4379.59,4379.59,4379.59,4379.59,181
2002/10/18,10:40:00,4380.70,4380.70,4380.70,4380.70,197
2002/10/18,10:41:00,4379.99,4379.99,4379.99,4379.99,163
2002/10/18,10:42:00,4379.75,4379.75,4379.75,4379.75,208
2002/10/18,10:43:00,4379.29,4379.29,4379.29,4379.29,150
2002/10/18,10:44:00,4380.75,4380.75,4380.75,4380.75,199
2002/10/18,10:45:00,4378.86,4378.86,4378.86,4378.86,165
2002/10/18,10:46:00,4380.34,4380.34,4380.34,4380.34,184
2002/10/18,10:47:00,4380.87,4380.87,4380.87,4380.87,149
2002/10/18,10:48:00,4381.53,4381.53,4381.53,4381.53,187
2002/10/18,10:49:00,4385.68,4385.68,4385.68,4385.68,191
2002/10/18,10:50:00,4386.92,4386.92,4386.92,4386.92,219
2002/10/18,10:51:00,4390.60,4390.60,4390.60,4390.60,246
2002/10/18,10:52:00,4390.49,4390.49,4390.49,4390.49,267
2002/10/18,10:53:00,4392.09,4392.09,4392.09,4392.09,273
2002/10/18,10:54:00,4397.64,4397.64,4397.64,4397.64,429
2002/10/18,10:55:00,4399.84,4399.84,4399.84,4399.84,319
2002/10/18,10:56:00,4402.27,4402.27,4402.27,4402.27,541
2002/10/18,10:57:00,4403.22,4403.22,4403.22,4403.22,564
2002/10/18,10:58:00,4406.01,4406.01,4406.01,4406.01,640
2002/10/18,10:59:00,4407.83,4407.83,4407.83,4407.83,480
2002/10/18,11:00:00,4408.60,4408.60,4408.60,4408.60,511
2002/10/18,11:01:00,4406.52,4406.52,4406.52,4406.52,387
2002/10/18,11:02:00,4403.76,4403.76,4403.76,4403.76,485
2002/10/18,11:03:00,4402.58,4402.58,4402.58,4402.58,322
2002/10/18,11:04:00,4401.67,4401.67,4401.67,4401.67,445
2002/10/18,11:05:00,4399.41,4399.41,4399.41,4399.41,339
2002/10/18,11:06:00,4398.30,4398.30,4398.30,4398.30,369
2002/10/18,11:07:00,4396.54,4396.54,4396.54,4396.54,207
2002/10/18,11:08:00,4396.28,4396.28,4396.28,4396.28,319
2002/10/18,11:09:00,4395.69,4395.69,4395.69,4395.69,178
2002/10/18,11:10:00,4396.15,4396.15,4396.15,4396.15,277
2002/10/18,11:11:00,4395.82,4395.82,4395.82,4395.82,208
2002/10/18,11:12:00,4397.71,4397.71,4397.71,4397.71,219
2002/10/18,11:13:00,4397.00,4397.00,4397.00,4397.00,151
2002/10/18,11:14:00,4399.49,4399.49,4399.49,4399.49,208
2002/10/18,11:15:00,4399.30,4399.30,4399.30,4399.30,174
2002/10/18,11:16:00,4400.14,4400.14,4400.14,4400.14,180
2002/10/18,11:17:00,4401.44,4401.44,4401.44,4401.44,150
2002/10/18,11:18:00,4403.26,4403.26,4403.26,4403.26,179
2002/10/18,11:19:00,4403.52,4403.52,4403.52,4403.52,138
2002/10/18,11:20:00,4404.61,4404.61,4404.61,4404.61,244
2002/10/18,11:21:00,4407.49,4407.49,4407.49,4407.49,168
2002/10/18,11:22:00,4407.62,4407.62,4407.62,4407.62,252
2002/10/18,11:23:00,4408.79,4408.79,4408.79,4408.79,230
2002/10/18,11:24:00,4410.63,4410.63,4410.63,4410.63,318
2002/10/18,11:25:00,4412.89,4412.89,4412.89,4412.89,384
2002/10/18,11:26:00,4415.52,4415.52,4415.52,4415.52,539
2002/10/18,11:27:00,4419.53,4419.53,4419.53,4419.53,517
2002/10/18,11:28:00,4421.68,4421.68,4421.68,4421.68,939
2002/10/18,11:29:00,4423.94,4423.94,4423.94,4423.94,726
2002/10/18,11:30:00,4423.86,4423.86,4423.86,4423.86,881
2002/10/18,11:31:00,4424.09,4424.09,4424.09,4424.09,536
2002/10/18,11:32:00,4423.66,4423.66,4423.66,4423.66,649
2002/10/18,11:33:00,4424.40,4424.40,4424.40,4424.40,496
2002/10/18,11:34:00,4422.76,4422.76,4422.76,4422.76,545
2002/10/18,11:35:00,4421.03,4421.03,4421.03,4421.03,233
2002/10/18,11:36:00,4419.48,4419.48,4419.48,4419.48,375
2002/10/18,11:37:00,4417.05,4417.05,4417.05,4417.05,250
2002/10/18,11:38:00,4415.83,4415.83,4415.83,4415.83,326
2002/10/18,11:39:00,4412.30,4412.30,4412.30,4412.30,216
2002/10/18,11:40:00,4411.34,4411.34,4411.34,4411.34,376
2002/10/18,11:41:00,4408.53,4408.53,4408.53,4408.53,200
2002/10/18,11:42:00,4407.82,4407.82,4407.82,4407.82,210
2002/10/18,11:43:00,4408.23,4408.23,4408.23,4408.23,156
2002/10/18,11:44:00,4407.92,4407.92,4407.92,4407.92,237
2002/10/18,11:45:00,4409.91,4409.91,4409.91,4409.91,160
2002/10/18,11:46:00,4407.11,4407.11,4407.11,4407.11,239
2002/10/18,11:47:00,4407.53,4407.53,4407.53,4407.53,159
2002/10/18,11:48:00,4405.01,4405.01,4405.01,4405.01,223
2002/10/18,11:49:00,4403.03,4403.03,4403.03,4403.03,133
2002/10/18,11:50:00,4403.83,4403.83,4403.83,4403.83,205
2002/10/18,11:51:00,4403.69,4403.69,4403.69,4403.69,160
2002/10/18,11:52:00,4404.64,4404.64,4404.64,4404.64,300
2002/10/18,11:53:00,4404.47,4404.47,4404.47,4404.47,164
2002/10/18,11:54:00,4406.74,4406.74,4406.74,4406.74,225
2002/10/18,11:55:00,4406.33,4406.33,4406.33,4406.33,175
2002/10/18,11:56:00,4407.80,4407.80,4407.80,4407.80,218
2002/10/18,11:57:00,4409.59,4409.59,4409.59,4409.59,244
2002/10/18,11:58:00,4413.20,4413.20,4413.20,4413.20,337
2002/10/18,11:59:00,4415.29,4415.29,4415.29,4415.29,198
2002/10/18,12:00:00,4415.24,4415.24,4415.24,4415.24,342
2002/10/18,12:01:00,4419.04,4419.04,4419.04,4419.04,265
2002/10/18,12:02:00,4419.24,4419.24,4419.24,4419.24,339
2002/10/18,12:03:00,4419.76,4419.76,4419.76,4419.76,224
2002/10/18,12:04:00,4418.41,4418.41,4418.41,4418.41,289
2002/10/18,12:05:00,4416.53,4416.53,4416.53,4416.53,170
2002/10/18,12:06:00,4414.03,4414.03,4414.03,4414.03,279
2002/10/18,12:07:00,4413.17,4413.17,4413.17,4413.17,191
2002/10/18,12:08:00,4411.08,4411.08,4411.08,4411.08,257
2002/10/18,12:09:00,4410.52,4410.52,4410.52,4410.52,154
2002/10/18,12:10:00,4411.63,4411.63,4411.63,4411.63,191
2002/10/18,12:11:00,4409.22,4409.22,4409.22,4409.22,147
2002/10/18,12:12:00,4408.88,4408.88,4408.88,4408.88,207
2002/10/18,12:13:00,4412.17,4412.17,4412.17,4412.17,153
2002/10/18,12:14:00,4413.25,4413.25,4413.25,4413.25,235
2002/10/18,12:15:00,4413.21,4413.21,4413.21,4413.21,137
2002/10/18,12:16:00,4412.80,4412.80,4412.80,4412.80,200
2002/10/18,12:17:00,4417.50,4417.50,4417.50,4417.50,164
2002/10/18,12:18:00,4421.32,4421.32,4421.32,4421.32,232
2002/10/18,12:19:00,4422.59,4422.59,4422.59,4422.59,239
2002/10/18,12:20:00,4424.91,4424.91,4424.91,4424.91,453
2002/10/18,12:21:00,4431.29,4431.29,4431.29,4431.29,473
2002/10/18,12:22:00,4432.16,4432.16,4432.16,4432.16,622
2002/10/18,12:23:00,4435.25,4435.25,4435.25,4435.25,405
2002/10/18,12:24:00,4436.99,4436.99,4436.99,4436.99,584
2002/10/18,12:25:00,4435.89,4435.89,4435.89,4435.89,342
2002/10/18,12:26:00,4437.19,4437.19,4437.19,4437.19,501
2002/10/18,12:27:00,4435.91,4435.91,4435.91,4435.91,343
2002/10/18,12:28:00,4432.64,4432.64,4432.64,4432.64,412
2002/10/18,12:29:00,4430.90,4430.90,4430.90,4430.90,232
2002/10/18,12:30:00,4427.12,4427.12,4427.12,4427.12,346
2002/10/18,12:31:00,4426.45,4426.45,4426.45,4426.45,200
2002/10/18,12:32:00,4424.58,4424.58,4424.58,4424.58,317
2002/10/18,12:33:00,4421.88,4421.88,4421.88,4421.88,193
2002/10/18,12:34:00,4422.93,4422.93,4422.93,4422.93,322
2002/10/18,12:35:00,4422.13,4422.13,4422.13,4422.13,204
2002/10/18,12:36:00,4423.52,4423.52,4423.52,4423.52,254
2002/10/18,12:37:00,4424.52,4424.52,4424.52,4424.52,172
2002/10/18,12:38:00,4425.84,4425.84,4425.84,4425.84,206
2002/10/18,12:39:00,4428.22,4428.22,4428.22,4428.22,162
2002/10/18,12:40:00,4433.41,4433.41,4433.41,4433.41,348
2002/10/18,12:41:00,4437.38,4437.38,4437.38,4437.38,392
2002/10/18,12:42:00,4439.23,4439.23,4439.23,4439.23,579
2002/10/18,12:43:00,4444.50,4444.50,4444.50,4444.50,372
2002/10/18,12:44:00,4446.14,4446.14,4446.14,4446.14,585
2002/10/18,12:45:00,4449.59,4449.59,4449.59,4449.59,418
2002/10/18,12:46:00,4449.99,4449.99,4449.99,4449.99,651
2002/10/18,12:47:00,4451.42,4451.42,4451.42,4451.42,512
2002/10/18,12:48:00,4451.33,4451.33,4451.33,4451.33,650
2002/10/18,12:49:00,4452.60,4452.60,4452.60,4452.60,497
2002/10/18,12:50:00,4452.75,4452.75,4452.75,4452.75,715
2002/10/18,12:51:00,4451.38,4451.38,4451.38,4451.38,380
2002/10/18,12:52:00,4450.04,4450.04,4450.04,4450.04,549
2002/10/18,12:53:00,4446.84,4446.84,4446.84,4446.84,350
2002/10/18,12:54:00,4445.73,4445.73,4445.73,4445.73,468
2002/10/18,12:55:00,4441.50,4441.50,4441.50,4441.50,290
2002/10/18,12:56:00,4441.85,4441.85,4441.85,4441.85,355
2002/10/18,12:57:00,4440.30,4440.30,4440.30,4440.30,225
2002/10/18,12:58:00,4443.41,4443.41,4443.41,4443.41,317
2002/10/18,12:59:00,4443.68,4443.68,4443.68,4443.68,202
2002/10/18,13:00:00,4445.08,4445.08,4445.08,4445.08,320
2002/10/18,13:01:00,4448.50,4448.50,4448.50,4448.50,249
2002/10/18,13:02:00,4447.66,4447.66,4447.66,4447.66,399
2002/10/18,13:03:00,4451.91,4451.91,4451.91,4451.91,220
2002/10/18,13:04:00,4450.76,4450.76,4450.76,4450.76,328
2002/10/18,13:05:00,4454.93,4454.93,4454.93,4454.93,245
2002/10/18,13:06:00,4456.62,4456.62,4456.62,4456.62,416
2002/10/18,13:07:00,4459.29,4459.29,4459.29,4459.29,335
2002/10/18,13:08:00,4460.63,4460.63,4460.63,4460.63,508
2002/10/18,13:09:00,4462.74,4462.74,4462.74,4462.74,412
2002/10/18,13:10:00,4464.32,4464.32,4464.32,4464.32,570
2002/10/18,13:11:00,4465.35,4465.35,4465.35,4465.35,441
2002/10/18,13:12:00,4465.25,4465.25,4465.25,4465.25,617
2002/10/18,13:13:00,4465.99,4465.99,4465.99,4465.99,451
2002/10/18,13:14:00,4464.84,4464.84,4464.84,4464.84,707
2002/10/18,13:15:00,4463.90,4463.90,4463.90,4463.90,434
2002/10/18,13:16:00,4462.34,4462.34,4462.34,4462.34,574
2002/10/18,13:17:00,4458.77,4458.77,4458.77,4458.77,310
2002/10/18,13:18:00,4461.45,4461.45,4461.45,4461.45,500
2002/10/18,13:19:00,4457.71,4457.71,4457.71,4457.71,362
2002/10/18,13:20:00,4454.75,4454.75,4454.75,4454.75,534
2002/10/18,13:21:00,4453.82,4453.82,4453.82,4453.82,330
2002/10/18,13:22:00,4452.45,4452.45,4452.45,4452.45,497
2002/10/18,13:23:00,4455.75,4455.75,4455.75,4455.75,356
2002/10/18,13:24:00,4456.36,4456.36,4456.36,4456.36,642
2002/10/18,13:25:00,4457.86,4457.86,4457.86,4457.86,472
2002/10/18,13:26:00,4457.86,4457.86,4457.86,4457.86,886
2002/10/18,13:27:00,4457.86,4457.86,4457.86,4457.86,0
2002/10/18,13:28:00,4457.86,4457.86,4457.86,4457.86,0
2002/10/18,13:29:00,4457.86,4457.86,4457.86,4457.86,0
2002/10/18,13:30:00,4458.17,4458.17,4458.17,4458.17,3408
2002/10/21,09:00:00,4458.17,4458.17,4458.17,4458.17,0
2002/10/21,09:01:00,4446.10,4446.10,4446.10,4446.10,0
2002/10/21,09:02:00,4437.48,4437.48,4437.48,4437.48,3025
2002/10/21,09:03:00,4429.27,4429.27,4429.27,4429.27,611
2002/10/21,09:04:00,4426.05,4426.05,4426.05,4426.05,767
2002/10/21,09:05:00,4426.75,4426.75,4426.75,4426.75,593
2002/10/21,09:06:00,4425.88,4425.88,4425.88,4425.88,830
2002/10/21,09:07:00,4428.56,4428.56,4428.56,4428.56,514
2002/10/21,09:08:00,4430.73,4430.73,4430.73,4430.73,683
2002/10/21,09:09:00,4437.90,4437.90,4437.90,4437.90,535
2002/10/21,09:10:00,4442.59,4442.59,4442.59,4442.59,740
2002/10/21,09:11:00,4451.04,4451.04,4451.04,4451.04,597
2002/10/21,09:12:00,4457.01,4457.01,4457.01,4457.01,1025
2002/10/21,09:13:00,4461.85,4461.85,4461.85,4461.85,787
2002/10/21,09:14:00,4465.95,4465.95,4465.95,4465.95,1422
2002/10/21,09:15:00,4467.53,4467.53,4467.53,4467.53,1077
2002/10/21,09:16:00,4467.90,4467.90,4467.90,4467.90,1241
2002/10/21,09:17:00,4466.07,4466.07,4466.07,4466.07,760
2002/10/21,09:18:00,4462.65,4462.65,4462.65,4462.65,1085
2002/10/21,09:19:00,4452.68,4452.68,4452.68,4452.68,635
2002/10/21,09:20:00,4448.51,4448.51,4448.51,4448.51,829
2002/10/21,09:21:00,4441.44,4441.44,4441.44,4441.44,643
2002/10/21,09:22:00,4435.89,4435.89,4435.89,4435.89,804
2002/10/21,09:23:00,4430.88,4430.88,4430.88,4430.88,498
2002/10/21,09:24:00,4426.18,4426.18,4426.18,4426.18,681
2002/10/21,09:25:00,4425.54,4425.54,4425.54,4425.54,476
2002/10/21,09:26:00,4423.07,4423.07,4423.07,4423.07,600
2002/10/21,09:27:00,4424.24,4424.24,4424.24,4424.24,384
2002/10/21,09:28:00,4424.59,4424.59,4424.59,4424.59,499
2002/10/21,09:29:00,4428.29,4428.29,4428.29,4428.29,360
2002/10/21,09:30:00,4430.90,4430.90,4430.90,4430.90,490
2002/10/21,09:31:00,4437.20,4437.20,4437.20,4437.20,352
2002/10/21,09:32:00,4438.62,4438.62,4438.62,4438.62,552
2002/10/21,09:33:00,4446.77,4446.77,4446.77,4446.77,490
2002/10/21,09:34:00,4448.38,4448.38,4448.38,4448.38,612
2002/10/21,09:35:00,4450.47,4450.47,4450.47,4450.47,447
2002/10/21,09:36:00,4450.47,4450.47,4450.47,4450.47,642
2002/10/21,09:37:00,4448.53,4448.53,4448.53,4448.53,417
2002/10/21,09:38:00,4448.03,4448.03,4448.03,4448.03,558
2002/10/21,09:39:00,4444.76,4444.76,4444.76,4444.76,344
2002/10/21,09:40:00,4440.81,4440.81,4440.81,4440.81,491
2002/10/21,09:41:00,4439.91,4439.91,4439.91,4439.91,290
2002/10/21,09:42:00,4437.52,4437.52,4437.52,4437.52,371
2002/10/21,09:43:00,4435.50,4435.50,4435.50,4435.50,262
2002/10/21,09:44:00,4434.98,4434.98,4434.98,4434.98,363
2002/10/21,09:45:00,4434.44,4434.44,4434.44,4434.44,264
2002/10/21,09:46:00,4433.63,4433.63,4433.63,4433.63,383
2002/10/21,09:47:00,4433.68,4433.68,4433.68,4433.68,234
2002/10/21,09:48:00,4434.22,4434.22,4434.22,4434.22,335
2002/10/21,09:49:00,4433.89,4433.89,4433.89,4433.89,208
2002/10/21,09:50:00,4438.83,4438.83,4438.83,4438.83,288
2002/10/21,09:51:00,4439.49,4439.49,4439.49,4439.49,225
2002/10/21,09:52:00,4438.61,4438.61,4438.61,4438.61,322
2002/10/21,09:53:00,4444.49,4444.49,4444.49,4444.49,304
2002/10/21,09:54:00,4444.50,4444.50,4444.50,4444.50,376
2002/10/21,09:55:00,4448.48,4448.48,4448.48,4448.48,265
2002/10/21,09:56:00,4450.16,4450.16,4450.16,4450.16,375
2002/10/21,09:57:00,4453.81,4453.81,4453.81,4453.81,323
2002/10/21,09:58:00,4455.95,4455.95,4455.95,4455.95,449
2002/10/21,09:59:00,4461.08,4461.08,4461.08,4461.08,314
2002/10/21,10:00:00,4463.08,4463.08,4463.08,4463.08,566
2002/10/21,10:01:00,4466.40,4466.40,4466.40,4466.40,398
2002/10/21,10:02:00,4469.37,4469.37,4469.37,4469.37,693
2002/10/21,10:03:00,4476.72,4476.72,4476.72,4476.72,570
2002/10/21,10:04:00,4475.57,4475.57,4475.57,4475.57,697
2002/10/21,10:05:00,4478.68,4478.68,4478.68,4478.68,511
2002/10/21,10:06:00,4480.44,4480.44,4480.44,4480.44,778
2002/10/21,10:07:00,4479.36,4479.36,4479.36,4479.36,479
2002/10/21,10:08:00,4478.88,4478.88,4478.88,4478.88,662
2002/10/21,10:09:00,4475.07,4475.07,4475.07,4475.07,407
2002/10/21,10:10:00,4473.88,4473.88,4473.88,4473.88,556
2002/10/21,10:11:00,4468.15,4468.15,4468.15,4468.15,349
2002/10/21,10:12:00,4466.17,4466.17,4466.17,4466.17,434
2002/10/21,10:13:00,4461.50,4461.50,4461.50,4461.50,256
2002/10/21,10:14:00,4462.17,4462.17,4462.17,4462.17,312
2002/10/21,10:15:00,4459.90,4459.90,4459.90,4459.90,204
2002/10/21,10:16:00,4457.81,4457.81,4457.81,4457.81,253
2002/10/21,10:17:00,4455.76,4455.76,4455.76,4455.76,194
2002/10/21,10:18:00,4455.42,4455.42,4455.42,4455.42,252
2002/10/21,10:19:00,4452.53,4452.53,4452.53,4452.53,181
2002/10/21,10:20:00,4452.71,4452.71,4452.71,4452.71,265
2002/10/21,10:21:00,4453.06,4453.06,4453.06,4453.06,204
2002/10/21,10:22:00,4453.22,4453.22,4453.22,4453.22,253
2002/10/21,10:23:00,4453.85,4453.85,4453.85,4453.85,190
2002/10/21,10:24:00,4457.74,4457.74,4457.74,4457.74,255
2002/10/21,10:25:00,4461.56,4461.56,4461.56,4461.56,223
2002/10/21,10:26:00,4465.05,4465.05,4465.05,4465.05,334
2002/10/21,10:27:00,4469.86,4469.86,4469.86,4469.86,321
2002/10/21,10:28:00,4472.96,4472.96,4472.96,4472.96,635
2002/10/21,10:29:00,4476.67,4476.67,4476.67,4476.67,384
2002/10/21,10:30:00,4479.14,4479.14,4479.14,4479.14,578
2002/10/21,10:31:00,4479.24,4479.24,4479.24,4479.24,622
2002/10/21,10:32:00,4478.25,4478.25,4478.25,4478.25,609
2002/10/21,10:33:00,4474.79,4474.79,4474.79,4474.79,385
2002/10/21,10:34:00,4474.35,4474.35,4474.35,4474.35,448
2002/10/21,10:35:00,4470.83,4470.83,4470.83,4470.83,289
2002/10/21,10:36:00,4469.24,4469.24,4469.24,4469.24,293
2002/10/21,10:37:00,4467.34,4467.34,4467.34,4467.34,185
2002/10/21,10:38:00,4468.75,4468.75,4468.75,4468.75,188
2002/10/21,10:39:00,4467.00,4467.00,4467.00,4467.00,159
2002/10/21,10:40:00,4468.29,4468.29,4468.29,4468.29,171
2002/10/21,10:41:00,4467.50,4467.50,4467.50,4467.50,130
2002/10/21,10:42:00,4466.52,4466.52,4466.52,4466.52,152
2002/10/21,10:43:00,4467.42,4467.42,4467.42,4467.42,141
2002/10/21,10:44:00,4467.32,4467.32,4467.32,4467.32,174
2002/10/21,10:45:00,4470.07,4470.07,4470.07,4470.07,121
2002/10/21,10:46:00,4469.39,4469.39,4469.39,4469.39,239
2002/10/21,10:47:00,4471.43,4471.43,4471.43,4471.43,146
2002/10/21,10:48:00,4472.05,4472.05,4472.05,4472.05,258
2002/10/21,10:49:00,4475.00,4475.00,4475.00,4475.00,207
2002/10/21,10:50:00,4477.64,4477.64,4477.64,4477.64,327
2002/10/21,10:51:00,4480.19,4480.19,4480.19,4480.19,224
2002/10/21,10:52:00,4482.12,4482.12,4482.12,4482.12,419
2002/10/21,10:53:00,4484.47,4484.47,4484.47,4484.47,303
2002/10/21,10:54:00,4485.96,4485.96,4485.96,4485.96,431
2002/10/21,10:55:00,4488.58,4488.58,4488.58,4488.58,318
2002/10/21,10:56:00,4489.48,4489.48,4489.48,4489.48,379
2002/10/21,10:57:00,4489.63,4489.63,4489.63,4489.63,339
2002/10/21,10:58:00,4488.49,4488.49,4488.49,4488.49,462
2002/10/21,10:59:00,4489.35,4489.35,4489.35,4489.35,319
2002/10/21,11:00:00,4489.50,4489.50,4489.50,4489.50,396
2002/10/21,11:01:00,4488.03,4488.03,4488.03,4488.03,296
2002/10/21,11:02:00,4488.64,4488.64,4488.64,4488.64,421
2002/10/21,11:03:00,4489.29,4489.29,4489.29,4489.29,338
2002/10/21,11:04:00,4486.68,4486.68,4486.68,4486.68,385
2002/10/21,11:05:00,4486.60,4486.60,4486.60,4486.60,248
2002/10/21,11:06:00,4485.04,4485.04,4485.04,4485.04,334
2002/10/21,11:07:00,4485.88,4485.88,4485.88,4485.88,199
2002/10/21,11:08:00,4484.77,4484.77,4484.77,4484.77,329
2002/10/21,11:09:00,4484.80,4484.80,4484.80,4484.80,235
2002/10/21,11:10:00,4484.79,4484.79,4484.79,4484.79,339
2002/10/21,11:11:00,4483.10,4483.10,4483.10,4483.10,208
2002/10/21,11:12:00,4481.27,4481.27,4481.27,4481.27,260
2002/10/21,11:13:00,4477.92,4477.92,4477.92,4477.92,187
2002/10/21,11:14:00,4475.52,4475.52,4475.52,4475.52,378
2002/10/21,11:15:00,4470.99,4470.99,4470.99,4470.99,304
2002/10/21,11:16:00,4471.12,4471.12,4471.12,4471.12,470
2002/10/21,11:17:00,4465.96,4465.96,4465.96,4465.96,345
2002/10/21,11:18:00,4464.50,4464.50,4464.50,4464.50,424
2002/10/21,11:19:00,4462.36,4462.36,4462.36,4462.36,326
2002/10/21,11:20:00,4461.13,4461.13,4461.13,4461.13,359
2002/10/21,11:21:00,4461.56,4461.56,4461.56,4461.56,242
2002/10/21,11:22:00,4458.69,4458.69,4458.69,4458.69,267
2002/10/21,11:23:00,4459.14,4459.14,4459.14,4459.14,213
2002/10/21,11:24:00,4459.18,4459.18,4459.18,4459.18,235
2002/10/21,11:25:00,4457.19,4457.19,4457.19,4457.19,149
2002/10/21,11:26:00,4454.95,4454.95,4454.95,4454.95,279
2002/10/21,11:27:00,4454.59,4454.59,4454.59,4454.59,192
2002/10/21,11:28:00,4452.12,4452.12,4452.12,4452.12,312
2002/10/21,11:29:00,4449.90,4449.90,4449.90,4449.90,183
2002/10/21,11:30:00,4450.12,4450.12,4450.12,4450.12,240
2002/10/21,11:31:00,4448.73,4448.73,4448.73,4448.73,174
2002/10/21,11:32:00,4448.04,4448.04,4448.04,4448.04,239
2002/10/21,11:33:00,4446.93,4446.93,4446.93,4446.93,165
2002/10/21,11:34:00,4448.83,4448.83,4448.83,4448.83,219
2002/10/21,11:35:00,4448.76,4448.76,4448.76,4448.76,127
2002/10/21,11:36:00,4448.08,4448.08,4448.08,4448.08,227
2002/10/21,11:37:00,4447.94,4447.94,4447.94,4447.94,169
2002/10/21,11:38:00,4447.94,4447.94,4447.94,4447.94,218
2002/10/21,11:39:00,4447.72,4447.72,4447.72,4447.72,156
2002/10/21,11:40:00,4448.75,4448.75,4448.75,4448.75,183
2002/10/21,11:41:00,4450.75,4450.75,4450.75,4450.75,122
2002/10/21,11:42:00,4451.30,4451.30,4451.30,4451.30,172
2002/10/21,11:43:00,4453.67,4453.67,4453.67,4453.67,123
2002/10/21,11:44:00,4454.24,4454.24,4454.24,4454.24,220
2002/10/21,11:45:00,4458.18,4458.18,4458.18,4458.18,92
2002/10/21,11:46:00,4459.19,4459.19,4459.19,4459.19,215
2002/10/21,11:47:00,4462.30,4462.30,4462.30,4462.30,150
2002/10/21,11:48:00,4462.52,4462.52,4462.52,4462.52,186
2002/10/21,11:49:00,4462.78,4462.78,4462.78,4462.78,135
2002/10/21,11:50:00,4462.37,4462.37,4462.37,4462.37,216
2002/10/21,11:51:00,4462.86,4462.86,4462.86,4462.86,122
2002/10/21,11:52:00,4461.22,4461.22,4461.22,4461.22,149
2002/10/21,11:53:00,4460.96,4460.96,4460.96,4460.96,115
2002/10/21,11:54:00,4461.12,4461.12,4461.12,4461.12,169
2002/10/21,11:55:00,4459.53,4459.53,4459.53,4459.53,97
2002/10/21,11:56:00,4457.81,4457.81,4457.81,4457.81,164
2002/10/21,11:57:00,4456.89,4456.89,4456.89,4456.89,146
2002/10/21,11:58:00,4455.86,4455.86,4455.86,4455.86,162
2002/10/21,11:59:00,4454.24,4454.24,4454.24,4454.24,116
2002/10/21,12:00:00,4454.24,4454.24,4454.24,4454.24,194
2002/10/21,12:01:00,4454.23,4454.23,4454.23,4454.23,142
2002/10/21,12:02:00,4454.63,4454.63,4454.63,4454.63,208
2002/10/21,12:03:00,4455.23,4455.23,4455.23,4455.23,165
2002/10/21,12:04:00,4454.74,4454.74,4454.74,4454.74,164
2002/10/21,12:05:00,4458.42,4458.42,4458.42,4458.42,118
2002/10/21,12:06:00,4457.69,4457.69,4457.69,4457.69,206
2002/10/21,12:07:00,4460.21,4460.21,4460.21,4460.21,222
2002/10/21,12:08:00,4461.42,4461.42,4461.42,4461.42,307
2002/10/21,12:09:00,4463.99,4463.99,4463.99,4463.99,167
2002/10/21,12:10:00,4463.83,4463.83,4463.83,4463.83,230
2002/10/21,12:11:00,4464.61,4464.61,4464.61,4464.61,138
2002/10/21,12:12:00,4463.92,4463.92,4463.92,4463.92,199
2002/10/21,12:13:00,4465.84,4465.84,4465.84,4465.84,158
2002/10/21,12:14:00,4466.57,4466.57,4466.57,4466.57,170
2002/10/21,12:15:00,4466.28,4466.28,4466.28,4466.28,185
2002/10/21,12:16:00,4465.44,4465.44,4465.44,4465.44,168
2002/10/21,12:17:00,4464.25,4464.25,4464.25,4464.25,156
2002/10/21,12:18:00,4464.23,4464.23,4464.23,4464.23,168
2002/10/21,12:19:00,4462.94,4462.94,4462.94,4462.94,123
2002/10/21,12:20:00,4463.34,4463.34,4463.34,4463.34,161
2002/10/21,12:21:00,4462.98,4462.98,4462.98,4462.98,151
2002/10/21,12:22:00,4463.28,4463.28,4463.28,4463.28,173
2002/10/21,12:23:00,4464.91,4464.91,4464.91,4464.91,167
2002/10/21,12:24:00,4466.19,4466.19,4466.19,4466.19,186
2002/10/21,12:25:00,4465.31,4465.31,4465.31,4465.31,113
2002/10/21,12:26:00,4464.05,4464.05,4464.05,4464.05,152
2002/10/21,12:27:00,4464.14,4464.14,4464.14,4464.14,136
2002/10/21,12:28:00,4462.58,4462.58,4462.58,4462.58,193
2002/10/21,12:29:00,4461.07,4461.07,4461.07,4461.07,123
2002/10/21,12:30:00,4460.43,4460.43,4460.43,4460.43,158
2002/10/21,12:31:00,4459.77,4459.77,4459.77,4459.77,115
2002/10/21,12:32:00,4458.81,4458.81,4458.81,4458.81,140
2002/10/21,12:33:00,4459.08,4459.08,4459.08,4459.08,124
2002/10/21,12:34:00,4456.66,4456.66,4456.66,4456.66,174
2002/10/21,12:35:00,4456.34,4456.34,4456.34,4456.34,201
2002/10/21,12:36:00,4452.68,4452.68,4452.68,4452.68,192
2002/10/21,12:37:00,4451.13,4451.13,4451.13,4451.13,216
2002/10/21,12:38:00,4448.63,4448.63,4448.63,4448.63,263
2002/10/21,12:39:00,4447.18,4447.18,4447.18,4447.18,215
2002/10/21,12:40:00,4444.88,4444.88,4444.88,4444.88,292
2002/10/21,12:41:00,4443.17,4443.17,4443.17,4443.17,247
2002/10/21,12:42:00,4442.23,4442.23,4442.23,4442.23,363
2002/10/21,12:43:00,4439.62,4439.62,4439.62,4439.62,313
2002/10/21,12:44:00,4439.33,4439.33,4439.33,4439.33,415
2002/10/21,12:45:00,4439.59,4439.59,4439.59,4439.59,276
2002/10/21,12:46:00,4438.80,4438.80,4438.80,4438.80,335
2002/10/21,12:47:00,4441.49,4441.49,4441.49,4441.49,224
2002/10/21,12:48:00,4442.11,4442.11,4442.11,4442.11,245
2002/10/21,12:49:00,4441.58,4441.58,4441.58,4441.58,153
2002/10/21,12:50:00,4442.66,4442.66,4442.66,4442.66,209
2002/10/21,12:51:00,4442.29,4442.29,4442.29,4442.29,165
2002/10/21,12:52:00,4442.93,4442.93,4442.93,4442.93,193
2002/10/21,12:53:00,4444.23,4444.23,4444.23,4444.23,125
2002/10/21,12:54:00,4441.71,4441.71,4441.71,4441.71,183
2002/10/21,12:55:00,4443.99,4443.99,4443.99,4443.99,159
2002/10/21,12:56:00,4443.11,4443.11,4443.11,4443.11,193
2002/10/21,12:57:00,4441.99,4441.99,4441.99,4441.99,151
2002/10/21,12:58:00,4442.14,4442.14,4442.14,4442.14,197
2002/10/21,12:59:00,4441.11,4441.11,4441.11,4441.11,141
2002/10/21,13:00:00,4440.67,4440.67,4440.67,4440.67,163
2002/10/21,13:01:00,4436.47,4436.47,4436.47,4436.47,171
2002/10/21,13:02:00,4434.49,4434.49,4434.49,4434.49,331
2002/10/21,13:03:00,4429.44,4429.44,4429.44,4429.44,255
2002/10/21,13:04:00,4424.57,4424.57,4424.57,4424.57,423
2002/10/21,13:05:00,4420.85,4420.85,4420.85,4420.85,356
2002/10/21,13:06:00,4420.05,4420.05,4420.05,4420.05,529
2002/10/21,13:07:00,4418.81,4418.81,4418.81,4418.81,347
2002/10/21,13:08:00,4418.65,4418.65,4418.65,4418.65,532
2002/10/21,13:09:00,4419.97,4419.97,4419.97,4419.97,303
2002/10/21,13:10:00,4422.32,4422.32,4422.32,4422.32,447
2002/10/21,13:11:00,4430.20,4430.20,4430.20,4430.20,305
2002/10/21,13:12:00,4432.06,4432.06,4432.06,4432.06,468
2002/10/21,13:13:00,4436.30,4436.30,4436.30,4436.30,254
2002/10/21,13:14:00,4437.03,4437.03,4437.03,4437.03,458
2002/10/21,13:15:00,4441.10,4441.10,4441.10,4441.10,242
2002/10/21,13:16:00,4437.94,4437.94,4437.94,4437.94,309
2002/10/21,13:17:00,4440.38,4440.38,4440.38,4440.38,295
2002/10/21,13:18:00,4445.05,4445.05,4445.05,4445.05,395
2002/10/21,13:19:00,4449.38,4449.38,4449.38,4449.38,323
2002/10/21,13:20:00,4451.48,4451.48,4451.48,4451.48,431
2002/10/21,13:21:00,4451.26,4451.26,4451.26,4451.26,323
2002/10/21,13:22:00,4453.13,4453.13,4453.13,4453.13,418
2002/10/21,13:23:00,4450.95,4450.95,4450.95,4450.95,366
2002/10/21,13:24:00,4452.79,4452.79,4452.79,4452.79,508
2002/10/21,13:25:00,4455.24,4455.24,4455.24,4455.24,461
2002/10/21,13:26:00,4455.24,4455.24,4455.24,4455.24,813
2002/10/21,13:27:00,4455.24,4455.24,4455.24,4455.24,0
2002/10/21,13:28:00,4455.24,4455.24,4455.24,4455.24,0
2002/10/21,13:29:00,4455.24,4455.24,4455.24,4455.24,0
2002/10/21,13:30:00,4463.52,4463.52,4463.52,4463.52,3053
2002/10/22,09:00:00,4463.52,4463.52,4463.52,4463.52,0
2002/10/22,09:01:00,4512.82,4512.82,4512.82,4512.82,0
2002/10/22,09:02:00,4515.52,4515.52,4515.52,4515.52,3246
2002/10/22,09:03:00,4517.25,4517.25,4517.25,4517.25,920
2002/10/22,09:04:00,4515.77,4515.77,4515.77,4515.77,1325
2002/10/22,09:05:00,4506.87,4506.87,4506.87,4506.87,1091
2002/10/22,09:06:00,4503.50,4503.50,4503.50,4503.50,1227
2002/10/22,09:07:00,4496.50,4496.50,4496.50,4496.50,860
2002/10/22,09:08:00,4486.59,4486.59,4486.59,4486.59,1173
2002/10/22,09:09:00,4482.04,4482.04,4482.04,4482.04,690
2002/10/22,09:10:00,4478.19,4478.19,4478.19,4478.19,1005
2002/10/22,09:11:00,4477.69,4477.69,4477.69,4477.69,721
2002/10/22,09:12:00,4476.26,4476.26,4476.26,4476.26,1029
2002/10/22,09:13:00,4481.29,4481.29,4481.29,4481.29,719
2002/10/22,09:14:00,4483.71,4483.71,4483.71,4483.71,903
2002/10/22,09:15:00,4491.64,4491.64,4491.64,4491.64,822
2002/10/22,09:16:00,4496.44,4496.44,4496.44,4496.44,942
2002/10/22,09:17:00,4499.98,4499.98,4499.98,4499.98,742
2002/10/22,09:18:00,4498.06,4498.06,4498.06,4498.06,987
2002/10/22,09:19:00,4496.36,4496.36,4496.36,4496.36,827
2002/10/22,09:20:00,4498.27,4498.27,4498.27,4498.27,1067
2002/10/22,09:21:00,4496.19,4496.19,4496.19,4496.19,679
2002/10/22,09:22:00,4497.24,4497.24,4497.24,4497.24,915
2002/10/22,09:23:00,4497.42,4497.42,4497.42,4497.42,588
2002/10/22,09:24:00,4497.11,4497.11,4497.11,4497.11,759
2002/10/22,09:25:00,4496.64,4496.64,4496.64,4496.64,439
2002/10/22,09:26:00,4496.84,4496.84,4496.84,4496.84,636
2002/10/22,09:27:00,4497.99,4497.99,4497.99,4497.99,380
2002/10/22,09:28:00,4495.94,4495.94,4495.94,4495.94,560
2002/10/22,09:29:00,4496.83,4496.83,4496.83,4496.83,555
2002/10/22,09:30:00,4498.30,4498.30,4498.30,4498.30,617
2002/10/22,09:31:00,4497.82,4497.82,4497.82,4497.82,442
2002/10/22,09:32:00,4500.37,4500.37,4500.37,4500.37,519
2002/10/22,09:33:00,4503.69,4503.69,4503.69,4503.69,471
2002/10/22,09:34:00,4506.66,4506.66,4506.66,4506.66,660
2002/10/22,09:35:00,4511.89,4511.89,4511.89,4511.89,503
2002/10/22,09:36:00,4513.21,4513.21,4513.21,4513.21,660
2002/10/22,09:37:00,4520.26,4520.26,4520.26,4520.26,514
2002/10/22,09:38:00,4519.97,4519.97,4519.97,4519.97,795
2002/10/22,09:39:00,4525.93,4525.93,4525.93,4525.93,510
2002/10/22,09:40:00,4530.37,4530.37,4530.37,4530.37,849
2002/10/22,09:41:00,4534.53,4534.53,4534.53,4534.53,603
2002/10/22,09:42:00,4536.54,4536.54,4536.54,4536.54,934
2002/10/22,09:43:00,4536.38,4536.38,4536.38,4536.38,717
2002/10/22,09:44:00,4536.61,4536.61,4536.61,4536.61,906
2002/10/22,09:45:00,4532.18,4532.18,4532.18,4532.18,685
2002/10/22,09:46:00,4529.22,4529.22,4529.22,4529.22,875
2002/10/22,09:47:00,4527.03,4527.03,4527.03,4527.03,562
2002/10/22,09:48:00,4524.33,4524.33,4524.33,4524.33,633
2002/10/22,09:49:00,4522.68,4522.68,4522.68,4522.68,426
2002/10/22,09:50:00,4518.86,4518.86,4518.86,4518.86,545
2002/10/22,09:51:00,4516.93,4516.93,4516.93,4516.93,360
2002/10/22,09:52:00,4514.02,4514.02,4514.02,4514.02,464
2002/10/22,09:53:00,4514.33,4514.33,4514.33,4514.33,337
2002/10/22,09:54:00,4512.52,4512.52,4512.52,4512.52,541
2002/10/22,09:55:00,4511.05,4511.05,4511.05,4511.05,407
2002/10/22,09:56:00,4510.11,4510.11,4510.11,4510.11,449
2002/10/22,09:57:00,4509.28,4509.28,4509.28,4509.28,393
2002/10/22,09:58:00,4508.88,4508.88,4508.88,4508.88,409
2002/10/22,09:59:00,4509.85,4509.85,4509.85,4509.85,326
2002/10/22,10:00:00,4509.40,4509.40,4509.40,4509.40,500
2002/10/22,10:01:00,4508.32,4508.32,4508.32,4508.32,397
2002/10/22,10:02:00,4507.31,4507.31,4507.31,4507.31,517
2002/10/22,10:03:00,4508.41,4508.41,4508.41,4508.41,240
2002/10/22,10:04:00,4509.79,4509.79,4509.79,4509.79,456
2002/10/22,10:05:00,4510.83,4510.83,4510.83,4510.83,363
2002/10/22,10:06:00,4511.24,4511.24,4511.24,4511.24,458
2002/10/22,10:07:00,4515.88,4515.88,4515.88,4515.88,321
2002/10/22,10:08:00,4517.53,4517.53,4517.53,4517.53,444
2002/10/22,10:09:00,4522.67,4522.67,4522.67,4522.67,295
2002/10/22,10:10:00,4527.06,4527.06,4527.06,4527.06,531
2002/10/22,10:11:00,4531.32,4531.32,4531.32,4531.32,374
2002/10/22,10:12:00,4534.20,4534.20,4534.20,4534.20,538
2002/10/22,10:13:00,4536.91,4536.91,4536.91,4536.91,348
2002/10/22,10:14:00,4534.67,4534.67,4534.67,4534.67,559
2002/10/22,10:15:00,4533.88,4533.88,4533.88,4533.88,382
2002/10/22,10:16:00,4532.65,4532.65,4532.65,4532.65,461
2002/10/22,10:17:00,4532.85,4532.85,4532.85,4532.85,326
2002/10/22,10:18:00,4531.00,4531.00,4531.00,4531.00,372
2002/10/22,10:19:00,4530.69,4530.69,4530.69,4530.69,292
2002/10/22,10:20:00,4530.71,4530.71,4530.71,4530.71,379
2002/10/22,10:21:00,4527.26,4527.26,4527.26,4527.26,237
2002/10/22,10:22:00,4527.72,4527.72,4527.72,4527.72,397
2002/10/22,10:23:00,4524.73,4524.73,4524.73,4524.73,260
2002/10/22,10:24:00,4521.46,4521.46,4521.46,4521.46,388
2002/10/22,10:25:00,4519.38,4519.38,4519.38,4519.38,257
2002/10/22,10:26:00,4521.28,4521.28,4521.28,4521.28,406
2002/10/22,10:27:00,4517.72,4517.72,4517.72,4517.72,278
2002/10/22,10:28:00,4515.01,4515.01,4515.01,4515.01,425
2002/10/22,10:29:00,4512.49,4512.49,4512.49,4512.49,328
2002/10/22,10:30:00,4509.75,4509.75,4509.75,4509.75,586
2002/10/22,10:31:00,4505.50,4505.50,4505.50,4505.50,355
2002/10/22,10:32:00,4501.82,4501.82,4501.82,4501.82,554
2002/10/22,10:33:00,4496.67,4496.67,4496.67,4496.67,508
2002/10/22,10:34:00,4493.41,4493.41,4493.41,4493.41,767
2002/10/22,10:35:00,4487.09,4487.09,4487.09,4487.09,505
2002/10/22,10:36:00,4484.20,4484.20,4484.20,4484.20,744
2002/10/22,10:37:00,4479.31,4479.31,4479.31,4479.31,448
2002/10/22,10:38:00,4480.03,4480.03,4480.03,4480.03,599
2002/10/22,10:39:00,4481.44,4481.44,4481.44,4481.44,439
2002/10/22,10:40:00,4480.63,4480.63,4480.63,4480.63,696
2002/10/22,10:41:00,4482.63,4482.63,4482.63,4482.63,386
2002/10/22,10:42:00,4484.82,4484.82,4484.82,4484.82,484
2002/10/22,10:43:00,4487.68,4487.68,4487.68,4487.68,248
2002/10/22,10:44:00,4488.47,4488.47,4488.47,4488.47,340
2002/10/22,10:45:00,4490.78,4490.78,4490.78,4490.78,216
2002/10/22,10:46:00,4491.38,4491.38,4491.38,4491.38,352
2002/10/22,10:47:00,4492.70,4492.70,4492.70,4492.70,216
2002/10/22,10:48:00,4490.60,4490.60,4490.60,4490.60,327
2002/10/22,10:49:00,4490.23,4490.23,4490.23,4490.23,207
2002/10/22,10:50:00,4488.12,4488.12,4488.12,4488.12,226
2002/10/22,10:51:00,4487.12,4487.12,4487.12,4487.12,209
2002/10/22,10:52:00,4485.12,4485.12,4485.12,4485.12,412
2002/10/22,10:53:00,4482.99,4482.99,4482.99,4482.99,318
2002/10/22,10:54:00,4481.63,4481.63,4481.63,4481.63,384
2002/10/22,10:55:00,4479.73,4479.73,4479.73,4479.73,240
2002/10/22,10:56:00,4477.83,4477.83,4477.83,4477.83,321
2002/10/22,10:57:00,4471.87,4471.87,4471.87,4471.87,264
2002/10/22,10:58:00,4468.49,4468.49,4468.49,4468.49,359
2002/10/22,10:59:00,4462.27,4462.27,4462.27,4462.27,303
2002/10/22,11:00:00,4458.10,4458.10,4458.10,4458.10,550
2002/10/22,11:01:00,4450.47,4450.47,4450.47,4450.47,425
2002/10/22,11:02:00,4447.06,4447.06,4447.06,4447.06,697
2002/10/22,11:03:00,4441.56,4441.56,4441.56,4441.56,503
2002/10/22,11:04:00,4440.77,4440.77,4440.77,4440.77,689
2002/10/22,11:05:00,4436.36,4436.36,4436.36,4436.36,457
2002/10/22,11:06:00,4436.85,4436.85,4436.85,4436.85,679
2002/10/22,11:07:00,4438.32,4438.32,4438.32,4438.32,450
2002/10/22,11:08:00,4440.98,4440.98,4440.98,4440.98,481
2002/10/22,11:09:00,4447.25,4447.25,4447.25,4447.25,307
2002/10/22,11:10:00,4452.60,4452.60,4452.60,4452.60,404
2002/10/22,11:11:00,4454.08,4454.08,4454.08,4454.08,276
2002/10/22,11:12:00,4457.22,4457.22,4457.22,4457.22,421
2002/10/22,11:13:00,4459.84,4459.84,4459.84,4459.84,265
2002/10/22,11:14:00,4460.68,4460.68,4460.68,4460.68,390
2002/10/22,11:15:00,4461.37,4461.37,4461.37,4461.37,219
2002/10/22,11:16:00,4462.96,4462.96,4462.96,4462.96,254
2002/10/22,11:17:00,4461.20,4461.20,4461.20,4461.20,188
2002/10/22,11:18:00,4462.46,4462.46,4462.46,4462.46,212
2002/10/22,11:19:00,4459.51,4459.51,4459.51,4459.51,169
2002/10/22,11:20:00,4457.99,4457.99,4457.99,4457.99,195
2002/10/22,11:21:00,4452.90,4452.90,4452.90,4452.90,178
2002/10/22,11:22:00,4450.60,4450.60,4450.60,4450.60,271
2002/10/22,11:23:00,4445.30,4445.30,4445.30,4445.30,209
2002/10/22,11:24:00,4444.28,4444.28,4444.28,4444.28,247
2002/10/22,11:25:00,4438.31,4438.31,4438.31,4438.31,194
2002/10/22,11:26:00,4435.87,4435.87,4435.87,4435.87,384
2002/10/22,11:27:00,4433.20,4433.20,4433.20,4433.20,312
2002/10/22,11:28:00,4431.26,4431.26,4431.26,4431.26,355
2002/10/22,11:29:00,4430.31,4430.31,4430.31,4430.31,240
2002/10/22,11:30:00,4427.72,4427.72,4427.72,4427.72,384
2002/10/22,11:31:00,4424.71,4424.71,4424.71,4424.71,227
2002/10/22,11:32:00,4426.79,4426.79,4426.79,4426.79,390
2002/10/22,11:33:00,4428.38,4428.38,4428.38,4428.38,295
2002/10/22,11:34:00,4431.27,4431.27,4431.27,4431.27,346
2002/10/22,11:35:00,4433.85,4433.85,4433.85,4433.85,241
2002/10/22,11:36:00,4435.86,4435.86,4435.86,4435.86,278
2002/10/22,11:37:00,4439.54,4439.54,4439.54,4439.54,199
2002/10/22,11:38:00,4439.64,4439.64,4439.64,4439.64,257
2002/10/22,11:39:00,4442.85,4442.85,4442.85,4442.85,218
2002/10/22,11:40:00,4445.02,4445.02,4445.02,4445.02,354
2002/10/22,11:41:00,4442.02,4442.02,4442.02,4442.02,165
2002/10/22,11:42:00,4440.63,4440.63,4440.63,4440.63,225
2002/10/22,11:43:00,4439.53,4439.53,4439.53,4439.53,162
2002/10/22,11:44:00,4438.92,4438.92,4438.92,4438.92,199
2002/10/22,11:45:00,4436.21,4436.21,4436.21,4436.21,122
2002/10/22,11:46:00,4436.44,4436.44,4436.44,4436.44,190
2002/10/22,11:47:00,4436.56,4436.56,4436.56,4436.56,108
2002/10/22,11:48:00,4435.52,4435.52,4435.52,4435.52,138
2002/10/22,11:49:00,4434.74,4434.74,4434.74,4434.74,118
2002/10/22,11:50:00,4435.75,4435.75,4435.75,4435.75,169
2002/10/22,11:51:00,4435.15,4435.15,4435.15,4435.15,155
2002/10/22,11:52:00,4434.46,4434.46,4434.46,4434.46,165
2002/10/22,11:53:00,4435.78,4435.78,4435.78,4435.78,157
2002/10/22,11:54:00,4436.21,4436.21,4436.21,4436.21,172
2002/10/22,11:55:00,4438.90,4438.90,4438.90,4438.90,169
2002/10/22,11:56:00,4440.18,4440.18,4440.18,4440.18,164
2002/10/22,11:57:00,4442.23,4442.23,4442.23,4442.23,160
2002/10/22,11:58:00,4445.13,4445.13,4445.13,4445.13,223
2002/10/22,11:59:00,4448.51,4448.51,4448.51,4448.51,201
2002/10/22,12:00:00,4450.99,4450.99,4450.99,4450.99,202
2002/10/22,12:01:00,4452.31,4452.31,4452.31,4452.31,194
2002/10/22,12:02:00,4454.35,4454.35,4454.35,4454.35,321
2002/10/22,12:03:00,4454.68,4454.68,4454.68,4454.68,270
2002/10/22,12:04:00,4451.03,4451.03,4451.03,4451.03,244
2002/10/22,12:05:00,4447.71,4447.71,4447.71,4447.71,193
2002/10/22,12:06:00,4446.28,4446.28,4446.28,4446.28,258
2002/10/22,12:07:00,4443.11,4443.11,4443.11,4443.11,191
2002/10/22,12:08:00,4442.96,4442.96,4442.96,4442.96,216
2002/10/22,12:09:00,4441.10,4441.10,4441.10,4441.10,120
2002/10/22,12:10:00,4439.09,4439.09,4439.09,4439.09,198
2002/10/22,12:11:00,4431.92,4431.92,4431.92,4431.92,169
2002/10/22,12:12:00,4430.79,4430.79,4430.79,4430.79,247
2002/10/22,12:13:00,4429.11,4429.11,4429.11,4429.11,205
2002/10/22,12:14:00,4426.48,4426.48,4426.48,4426.48,270
2002/10/22,12:15:00,4422.55,4422.55,4422.55,4422.55,184
2002/10/22,12:16:00,4419.69,4419.69,4419.69,4419.69,291
2002/10/22,12:17:00,4415.73,4415.73,4415.73,4415.73,257
2002/10/22,12:18:00,4412.60,4412.60,4412.60,4412.60,343
2002/10/22,12:19:00,4407.35,4407.35,4407.35,4407.35,257
2002/10/22,12:20:00,4405.54,4405.54,4405.54,4405.54,471
2002/10/22,12:21:00,4402.47,4402.47,4402.47,4402.47,305
2002/10/22,12:22:00,4400.76,4400.76,4400.76,4400.76,482
2002/10/22,12:23:00,4397.77,4397.77,4397.77,4397.77,323
2002/10/22,12:24:00,4395.91,4395.91,4395.91,4395.91,477
2002/10/22,12:25:00,4398.14,4398.14,4398.14,4398.14,345
2002/10/22,12:26:00,4397.16,4397.16,4397.16,4397.16,419
2002/10/22,12:27:00,4397.19,4397.19,4397.19,4397.19,300
2002/10/22,12:28:00,4398.45,4398.45,4398.45,4398.45,349
2002/10/22,12:29:00,4403.90,4403.90,4403.90,4403.90,234
2002/10/22,12:30:00,4406.77,4406.77,4406.77,4406.77,265
2002/10/22,12:31:00,4409.33,4409.33,4409.33,4409.33,183
2002/10/22,12:32:00,4412.07,4412.07,4412.07,4412.07,315
2002/10/22,12:33:00,4416.73,4416.73,4416.73,4416.73,147
2002/10/22,12:34:00,4415.81,4415.81,4415.81,4415.81,249
2002/10/22,12:35:00,4419.68,4419.68,4419.68,4419.68,159
2002/10/22,12:36:00,4420.28,4420.28,4420.28,4420.28,234
2002/10/22,12:37:00,4420.33,4420.33,4420.33,4420.33,145
2002/10/22,12:38:00,4415.41,4415.41,4415.41,4415.41,229
2002/10/22,12:39:00,4416.12,4416.12,4416.12,4416.12,165
2002/10/22,12:40:00,4410.84,4410.84,4410.84,4410.84,193
2002/10/22,12:41:00,4410.49,4410.49,4410.49,4410.49,171
2002/10/22,12:42:00,4407.69,4407.69,4407.69,4407.69,191
2002/10/22,12:43:00,4402.75,4402.75,4402.75,4402.75,131
2002/10/22,12:44:00,4404.57,4404.57,4404.57,4404.57,228
2002/10/22,12:45:00,4403.97,4403.97,4403.97,4403.97,123
2002/10/22,12:46:00,4402.89,4402.89,4402.89,4402.89,180
2002/10/22,12:47:00,4402.59,4402.59,4402.59,4402.59,144
2002/10/22,12:48:00,4403.02,4403.02,4403.02,4403.02,200
2002/10/22,12:49:00,4404.50,4404.50,4404.50,4404.50,174
2002/10/22,12:50:00,4405.22,4405.22,4405.22,4405.22,234
2002/10/22,12:51:00,4405.81,4405.81,4405.81,4405.81,155
2002/10/22,12:52:00,4409.72,4409.72,4409.72,4409.72,261
2002/10/22,12:53:00,4411.67,4411.67,4411.67,4411.67,161
2002/10/22,12:54:00,4411.91,4411.91,4411.91,4411.91,207
2002/10/22,12:55:00,4413.43,4413.43,4413.43,4413.43,170
2002/10/22,12:56:00,4414.43,4414.43,4414.43,4414.43,292
2002/10/22,12:57:00,4413.83,4413.83,4413.83,4413.83,186
2002/10/22,12:58:00,4414.41,4414.41,4414.41,4414.41,241
2002/10/22,12:59:00,4413.69,4413.69,4413.69,4413.69,163
2002/10/22,13:00:00,4412.49,4412.49,4412.49,4412.49,252
2002/10/22,13:01:00,4405.60,4405.60,4405.60,4405.60,169
2002/10/22,13:02:00,4401.15,4401.15,4401.15,4401.15,280
2002/10/22,13:03:00,4396.35,4396.35,4396.35,4396.35,237
2002/10/22,13:04:00,4392.05,4392.05,4392.05,4392.05,394
2002/10/22,13:05:00,4387.40,4387.40,4387.40,4387.40,408
2002/10/22,13:06:00,4383.11,4383.11,4383.11,4383.11,534
2002/10/22,13:07:00,4377.21,4377.21,4377.21,4377.21,408
2002/10/22,13:08:00,4374.86,4374.86,4374.86,4374.86,702
2002/10/22,13:09:00,4367.86,4367.86,4367.86,4367.86,482
2002/10/22,13:10:00,4365.83,4365.83,4365.83,4365.83,711
2002/10/22,13:11:00,4361.52,4361.52,4361.52,4361.52,499
2002/10/22,13:12:00,4361.05,4361.05,4361.05,4361.05,594
2002/10/22,13:13:00,4363.40,4363.40,4363.40,4363.40,424
2002/10/22,13:14:00,4365.59,4365.59,4365.59,4365.59,554
2002/10/22,13:15:00,4370.28,4370.28,4370.28,4370.28,322
2002/10/22,13:16:00,4374.10,4374.10,4374.10,4374.10,478
2002/10/22,13:17:00,4379.91,4379.91,4379.91,4379.91,362
2002/10/22,13:18:00,4382.64,4382.64,4382.64,4382.64,433
2002/10/22,13:19:00,4386.82,4386.82,4386.82,4386.82,292
2002/10/22,13:20:00,4389.14,4389.14,4389.14,4389.14,358
2002/10/22,13:21:00,4389.91,4389.91,4389.91,4389.91,273
2002/10/22,13:22:00,4388.56,4388.56,4388.56,4388.56,346
2002/10/22,13:23:00,4389.97,4389.97,4389.97,4389.97,264
2002/10/22,13:24:00,4386.39,4386.39,4386.39,4386.39,441
2002/10/22,13:25:00,4385.33,4385.33,4385.33,4385.33,371
2002/10/22,13:26:00,4385.33,4385.33,4385.33,4385.33,580
2002/10/22,13:27:00,4385.33,4385.33,4385.33,4385.33,0
2002/10/22,13:28:00,4385.33,4385.33,4385.33,4385.33,0
2002/10/22,13:29:00,4385.33,4385.33,4385.33,4385.33,0
2002/10/22,13:30:00,4386.46,4386.46,4386.46,4386.46,2146
2002/10/23,09:00:00,4386.46,4386.46,4386.46,4386.46,0
2002/10/23,09:01:00,4382.60,4382.60,4382.60,4382.60,0
2002/10/23,09:02:00,4380.69,4380.69,4380.69,4380.69,2009
2002/10/23,09:03:00,4384.41,4384.41,4384.41,4384.41,576
2002/10/23,09:04:00,4385.49,4385.49,4385.49,4385.49,775
2002/10/23,09:05:00,4392.35,4392.35,4392.35,4392.35,631
2002/10/23,09:06:00,4394.65,4394.65,4394.65,4394.65,847
2002/10/23,09:07:00,4401.51,4401.51,4401.51,4401.51,600
2002/10/23,09:08:00,4404.75,4404.75,4404.75,4404.75,911
2002/10/23,09:09:00,4408.39,4408.39,4408.39,4408.39,637
2002/10/23,09:10:00,4409.14,4409.14,4409.14,4409.14,735
2002/10/23,09:11:00,4410.19,4410.19,4410.19,4410.19,547
2002/10/23,09:12:00,4411.09,4411.09,4411.09,4411.09,687
2002/10/23,09:13:00,4408.78,4408.78,4408.78,4408.78,520
2002/10/23,09:14:00,4408.14,4408.14,4408.14,4408.14,746
2002/10/23,09:15:00,4402.96,4402.96,4402.96,4402.96,452
2002/10/23,09:16:00,4399.64,4399.64,4399.64,4399.64,630
2002/10/23,09:17:00,4392.14,4392.14,4392.14,4392.14,511
2002/10/23,09:18:00,4385.91,4385.91,4385.91,4385.91,620
2002/10/23,09:19:00,4377.77,4377.77,4377.77,4377.77,426
2002/10/23,09:20:00,4373.64,4373.64,4373.64,4373.64,729
2002/10/23,09:21:00,4363.58,4363.58,4363.58,4363.58,720
2002/10/23,09:22:00,4360.32,4360.32,4360.32,4360.32,715
2002/10/23,09:23:00,4355.71,4355.71,4355.71,4355.71,539
2002/10/23,09:24:00,4357.73,4357.73,4357.73,4357.73,885
2002/10/23,09:25:00,4362.33,4362.33,4362.33,4362.33,595
2002/10/23,09:26:00,4369.61,4369.61,4369.61,4369.61,866
2002/10/23,09:27:00,4377.53,4377.53,4377.53,4377.53,526
2002/10/23,09:28:00,4381.43,4381.43,4381.43,4381.43,691
2002/10/23,09:29:00,4384.47,4384.47,4384.47,4384.47,480
2002/10/23,09:30:00,4383.78,4383.78,4383.78,4383.78,522
2002/10/23,09:31:00,4381.21,4381.21,4381.21,4381.21,298
2002/10/23,09:32:00,4375.95,4375.95,4375.95,4375.95,503
2002/10/23,09:33:00,4369.42,4369.42,4369.42,4369.42,299
2002/10/23,09:34:00,4365.63,4365.63,4365.63,4365.63,477
2002/10/23,09:35:00,4362.78,4362.78,4362.78,4362.78,280
2002/10/23,09:36:00,4359.59,4359.59,4359.59,4359.59,449
2002/10/23,09:37:00,4356.52,4356.52,4356.52,4356.52,304
2002/10/23,09:38:00,4352.32,4352.32,4352.32,4352.32,384
2002/10/23,09:39:00,4353.36,4353.36,4353.36,4353.36,268
2002/10/23,09:40:00,4353.40,4353.40,4353.40,4353.40,454
2002/10/23,09:41:00,4358.99,4358.99,4358.99,4358.99,434
2002/10/23,09:42:00,4362.74,4362.74,4362.74,4362.74,528
2002/10/23,09:43:00,4370.10,4370.10,4370.10,4370.10,364
2002/10/23,09:44:00,4374.29,4374.29,4374.29,4374.29,547
2002/10/23,09:45:00,4380.47,4380.47,4380.47,4380.47,287
2002/10/23,09:46:00,4380.51,4380.51,4380.51,4380.51,516
2002/10/23,09:47:00,4384.26,4384.26,4384.26,4384.26,311
2002/10/23,09:48:00,4384.39,4384.39,4384.39,4384.39,542
2002/10/23,09:49:00,4386.63,4386.63,4386.63,4386.63,306
2002/10/23,09:50:00,4387.43,4387.43,4387.43,4387.43,446
2002/10/23,09:51:00,4390.01,4390.01,4390.01,4390.01,284
2002/10/23,09:52:00,4390.74,4390.74,4390.74,4390.74,439
2002/10/23,09:53:00,4393.32,4393.32,4393.32,4393.32,236
2002/10/23,09:54:00,4393.37,4393.37,4393.37,4393.37,356
2002/10/23,09:55:00,4395.05,4395.05,4395.05,4395.05,240
2002/10/23,09:56:00,4395.40,4395.40,4395.40,4395.40,422
2002/10/23,09:57:00,4395.43,4395.43,4395.43,4395.43,287
2002/10/23,09:58:00,4396.29,4396.29,4396.29,4396.29,389
2002/10/23,09:59:00,4394.84,4394.84,4394.84,4394.84,241
2002/10/23,10:00:00,4394.75,4394.75,4394.75,4394.75,337
2002/10/23,10:01:00,4391.32,4391.32,4391.32,4391.32,237
2002/10/23,10:02:00,4390.87,4390.87,4390.87,4390.87,372
2002/10/23,10:03:00,4388.13,4388.13,4388.13,4388.13,214
2002/10/23,10:04:00,4387.58,4387.58,4387.58,4387.58,430
2002/10/23,10:05:00,4387.29,4387.29,4387.29,4387.29,290
2002/10/23,10:06:00,4386.91,4386.91,4386.91,4386.91,394
2002/10/23,10:07:00,4386.64,4386.64,4386.64,4386.64,199
2002/10/23,10:08:00,4388.43,4388.43,4388.43,4388.43,362
2002/10/23,10:09:00,4388.73,4388.73,4388.73,4388.73,197
2002/10/23,10:10:00,4391.97,4391.97,4391.97,4391.97,306
2002/10/23,10:11:00,4394.92,4394.92,4394.92,4394.92,203
2002/10/23,10:12:00,4396.37,4396.37,4396.37,4396.37,382
2002/10/23,10:13:00,4404.79,4404.79,4404.79,4404.79,255
2002/10/23,10:14:00,4406.33,4406.33,4406.33,4406.33,614
2002/10/23,10:15:00,4413.62,4413.62,4413.62,4413.62,454
2002/10/23,10:16:00,4416.08,4416.08,4416.08,4416.08,770
2002/10/23,10:17:00,4422.41,4422.41,4422.41,4422.41,497
2002/10/23,10:18:00,4426.00,4426.00,4426.00,4426.00,743
2002/10/23,10:19:00,4430.14,4430.14,4430.14,4430.14,525
2002/10/23,10:20:00,4431.71,4431.71,4431.71,4431.71,788
2002/10/23,10:21:00,4433.40,4433.40,4433.40,4433.40,599
2002/10/23,10:22:00,4434.33,4434.33,4434.33,4434.33,951
2002/10/23,10:23:00,4436.37,4436.37,4436.37,4436.37,614
2002/10/23,10:24:00,4434.94,4434.94,4434.94,4434.94,851
2002/10/23,10:25:00,4429.92,4429.92,4429.92,4429.92,450
2002/10/23,10:26:00,4429.02,4429.02,4429.02,4429.02,647
2002/10/23,10:27:00,4420.62,4420.62,4420.62,4420.62,360
2002/10/23,10:28:00,4417.55,4417.55,4417.55,4417.55,472
2002/10/23,10:29:00,4415.96,4415.96,4415.96,4415.96,330
2002/10/23,10:30:00,4414.38,4414.38,4414.38,4414.38,391
2002/10/23,10:31:00,4412.75,4412.75,4412.75,4412.75,288
2002/10/23,10:32:00,4413.29,4413.29,4413.29,4413.29,478
2002/10/23,10:33:00,4416.22,4416.22,4416.22,4416.22,227
2002/10/23,10:34:00,4418.41,4418.41,4418.41,4418.41,393
2002/10/23,10:35:00,4423.02,4423.02,4423.02,4423.02,216
2002/10/23,10:36:00,4421.67,4421.67,4421.67,4421.67,338
2002/10/23,10:37:00,4422.84,4422.84,4422.84,4422.84,192
2002/10/23,10:38:00,4424.64,4424.64,4424.64,4424.64,351
2002/10/23,10:39:00,4424.34,4424.34,4424.34,4424.34,277
2002/10/23,10:40:00,4423.80,4423.80,4423.80,4423.80,312
2002/10/23,10:41:00,4421.19,4421.19,4421.19,4421.19,238
2002/10/23,10:42:00,4420.25,4420.25,4420.25,4420.25,286
2002/10/23,10:43:00,4418.16,4418.16,4418.16,4418.16,187
2002/10/23,10:44:00,4416.93,4416.93,4416.93,4416.93,251
2002/10/23,10:45:00,4415.09,4415.09,4415.09,4415.09,164
2002/10/23,10:46:00,4414.10,4414.10,4414.10,4414.10,230
2002/10/23,10:47:00,4412.54,4412.54,4412.54,4412.54,163
2002/10/23,10:48:00,4412.28,4412.28,4412.28,4412.28,258
2002/10/23,10:49:00,4413.20,4413.20,4413.20,4413.20,151
2002/10/23,10:50:00,4411.10,4411.10,4411.10,4411.10,203
2002/10/23,10:51:00,4410.10,4410.10,4410.10,4410.10,124
2002/10/23,10:52:00,4412.00,4412.00,4412.00,4412.00,174
2002/10/23,10:53:00,4414.16,4414.16,4414.16,4414.16,190
2002/10/23,10:54:00,4415.22,4415.22,4415.22,4415.22,234
2002/10/23,10:55:00,4419.13,4419.13,4419.13,4419.13,218
2002/10/23,10:56:00,4420.04,4420.04,4420.04,4420.04,389
2002/10/23,10:57:00,4425.53,4425.53,4425.53,4425.53,373
2002/10/23,10:58:00,4427.07,4427.07,4427.07,4427.07,558
2002/10/23,10:59:00,4434.80,4434.80,4434.80,4434.80,369
2002/10/23,11:00:00,4435.29,4435.29,4435.29,4435.29,629
2002/10/23,11:01:00,4437.59,4437.59,4437.59,4437.59,446
2002/10/23,11:02:00,4439.26,4439.26,4439.26,4439.26,515
2002/10/23,11:03:00,4443.89,4443.89,4443.89,4443.89,328
2002/10/23,11:04:00,4443.21,4443.21,4443.21,4443.21,473
2002/10/23,11:05:00,4443.63,4443.63,4443.63,4443.63,262
2002/10/23,11:06:00,4444.88,4444.88,4444.88,4444.88,424
2002/10/23,11:07:00,4443.34,4443.34,4443.34,4443.34,301
2002/10/23,11:08:00,4442.13,4442.13,4442.13,4442.13,370
2002/10/23,11:09:00,4439.83,4439.83,4439.83,4439.83,269
2002/10/23,11:10:00,4438.17,4438.17,4438.17,4438.17,354
2002/10/23,11:11:00,4435.75,4435.75,4435.75,4435.75,203
2002/10/23,11:12:00,4434.00,4434.00,4434.00,4434.00,354
2002/10/23,11:13:00,4432.75,4432.75,4432.75,4432.75,184
2002/10/23,11:14:00,4431.58,4431.58,4431.58,4431.58,291
2002/10/23,11:15:00,4432.45,4432.45,4432.45,4432.45,184
2002/10/23,11:16:00,4433.37,4433.37,4433.37,4433.37,239
2002/10/23,11:17:00,4433.78,4433.78,4433.78,4433.78,166
2002/10/23,11:18:00,4434.89,4434.89,4434.89,4434.89,261
2002/10/23,11:19:00,4438.84,4438.84,4438.84,4438.84,204
2002/10/23,11:20:00,4441.11,4441.11,4441.11,4441.11,350
2002/10/23,11:21:00,4444.46,4444.46,4444.46,4444.46,230
2002/10/23,11:22:00,4447.06,4447.06,4447.06,4447.06,397
2002/10/23,11:23:00,4455.02,4455.02,4455.02,4455.02,292
2002/10/23,11:24:00,4457.67,4457.67,4457.67,4457.67,593
2002/10/23,11:25:00,4462.78,4462.78,4462.78,4462.78,467
2002/10/23,11:26:00,4465.85,4465.85,4465.85,4465.85,827
2002/10/23,11:27:00,4473.97,4473.97,4473.97,4473.97,562
2002/10/23,11:28:00,4475.74,4475.74,4475.74,4475.74,1206
2002/10/23,11:29:00,4478.45,4478.45,4478.45,4478.45,581
2002/10/23,11:30:00,4480.61,4480.61,4480.61,4480.61,906
2002/10/23,11:31:00,4478.36,4478.36,4478.36,4478.36,541
2002/10/23,11:32:00,4477.70,4477.70,4477.70,4477.70,779
2002/10/23,11:33:00,4473.38,4473.38,4473.38,4473.38,435
2002/10/23,11:34:00,4472.25,4472.25,4472.25,4472.25,606
2002/10/23,11:35:00,4469.42,4469.42,4469.42,4469.42,397
2002/10/23,11:36:00,4468.19,4468.19,4468.19,4468.19,469
2002/10/23,11:37:00,4465.11,4465.11,4465.11,4465.11,250
2002/10/23,11:38:00,4467.54,4467.54,4467.54,4467.54,366
2002/10/23,11:39:00,4472.76,4472.76,4472.76,4472.76,217
2002/10/23,11:40:00,4477.76,4477.76,4477.76,4477.76,405
2002/10/23,11:41:00,4489.03,4489.03,4489.03,4489.03,537
2002/10/23,11:42:00,4493.20,4493.20,4493.20,4493.20,704
2002/10/23,11:43:00,4503.91,4503.91,4503.91,4503.91,495
2002/10/23,11:44:00,4505.95,4505.95,4505.95,4505.95,931
2002/10/23,11:45:00,4512.86,4512.86,4512.86,4512.86,635
2002/10/23,11:46:00,4512.91,4512.91,4512.91,4512.91,976
2002/10/23,11:47:00,4516.36,4516.36,4516.36,4516.36,641
2002/10/23,11:48:00,4517.12,4517.12,4517.12,4517.12,838
2002/10/23,11:49:00,4517.93,4517.93,4517.93,4517.93,645
2002/10/23,11:50:00,4519.30,4519.30,4519.30,4519.30,771
2002/10/23,11:51:00,4515.08,4515.08,4515.08,4515.08,477
2002/10/23,11:52:00,4516.10,4516.10,4516.10,4516.10,599
2002/10/23,11:53:00,4510.14,4510.14,4510.14,4510.14,432
2002/10/23,11:54:00,4506.63,4506.63,4506.63,4506.63,573
2002/10/23,11:55:00,4501.83,4501.83,4501.83,4501.83,277
2002/10/23,11:56:00,4501.57,4501.57,4501.57,4501.57,450
2002/10/23,11:57:00,4500.66,4500.66,4500.66,4500.66,277
2002/10/23,11:58:00,4500.16,4500.16,4500.16,4500.16,352
2002/10/23,11:59:00,4503.20,4503.20,4503.20,4503.20,247
2002/10/23,12:00:00,4506.21,4506.21,4506.21,4506.21,373
2002/10/23,12:01:00,4510.69,4510.69,4510.69,4510.69,284
2002/10/23,12:02:00,4518.05,4518.05,4518.05,4518.05,537
2002/10/23,12:03:00,4522.11,4522.11,4522.11,4522.11,362
2002/10/23,12:04:00,4523.37,4523.37,4523.37,4523.37,425
2002/10/23,12:05:00,4531.46,4531.46,4531.46,4531.46,302
2002/10/23,12:06:00,4533.47,4533.47,4533.47,4533.47,649
2002/10/23,12:07:00,4539.82,4539.82,4539.82,4539.82,544
2002/10/23,12:08:00,4543.12,4543.12,4543.12,4543.12,759
2002/10/23,12:09:00,4544.61,4544.61,4544.61,4544.61,444
2002/10/23,12:10:00,4547.62,4547.62,4547.62,4547.62,772
2002/10/23,12:11:00,4553.30,4553.30,4553.30,4553.30,555
2002/10/23,12:12:00,4556.35,4556.35,4556.35,4556.35,852
2002/10/23,12:13:00,4556.48,4556.48,4556.48,4556.48,528
2002/10/23,12:14:00,4559.17,4559.17,4559.17,4559.17,632
2002/10/23,12:15:00,4562.58,4562.58,4562.58,4562.58,632
2002/10/23,12:16:00,4565.15,4565.15,4565.15,4565.15,748
2002/10/23,12:17:00,4572.60,4572.60,4572.60,4572.60,596
2002/10/23,12:18:00,4574.79,4574.79,4574.79,4574.79,834
2002/10/23,12:19:00,4580.50,4580.50,4580.50,4580.50,611
2002/10/23,12:20:00,4579.58,4579.58,4579.58,4579.58,894
2002/10/23,12:21:00,4575.33,4575.33,4575.33,4575.33,544
2002/10/23,12:22:00,4574.58,4574.58,4574.58,4574.58,896
2002/10/23,12:23:00,4568.33,4568.33,4568.33,4568.33,505
2002/10/23,12:24:00,4562.96,4562.96,4562.96,4562.96,679
2002/10/23,12:25:00,4555.94,4555.94,4555.94,4555.94,452
2002/10/23,12:26:00,4551.61,4551.61,4551.61,4551.61,822
2002/10/23,12:27:00,4550.05,4550.05,4550.05,4550.05,500
2002/10/23,12:28:00,4545.60,4545.60,4545.60,4545.60,659
2002/10/23,12:29:00,4546.24,4546.24,4546.24,4546.24,389
2002/10/23,12:30:00,4550.42,4550.42,4550.42,4550.42,527
2002/10/23,12:31:00,4552.48,4552.48,4552.48,4552.48,338
2002/10/23,12:32:00,4554.27,4554.27,4554.27,4554.27,406
2002/10/23,12:33:00,4559.62,4559.62,4559.62,4559.62,257
2002/10/23,12:34:00,4559.53,4559.53,4559.53,4559.53,399
2002/10/23,12:35:00,4563.58,4563.58,4563.58,4563.58,262
2002/10/23,12:36:00,4561.66,4561.66,4561.66,4561.66,393
2002/10/23,12:37:00,4559.59,4559.59,4559.59,4559.59,254
2002/10/23,12:38:00,4558.43,4558.43,4558.43,4558.43,378
2002/10/23,12:39:00,4556.33,4556.33,4556.33,4556.33,261
2002/10/23,12:40:00,4552.95,4552.95,4552.95,4552.95,294
2002/10/23,12:41:00,4548.29,4548.29,4548.29,4548.29,179
2002/10/23,12:42:00,4547.64,4547.64,4547.64,4547.64,323
2002/10/23,12:43:00,4546.94,4546.94,4546.94,4546.94,268
2002/10/23,12:44:00,4542.48,4542.48,4542.48,4542.48,254
2002/10/23,12:45:00,4541.28,4541.28,4541.28,4541.28,242
2002/10/23,12:46:00,4542.16,4542.16,4542.16,4542.16,350
2002/10/23,12:47:00,4544.34,4544.34,4544.34,4544.34,280
2002/10/23,12:48:00,4549.52,4549.52,4549.52,4549.52,417
2002/10/23,12:49:00,4561.23,4561.23,4561.23,4561.23,367
2002/10/23,12:50:00,4567.29,4567.29,4567.29,4567.29,728
2002/10/23,12:51:00,4574.21,4574.21,4574.21,4574.21,472
2002/10/23,12:52:00,4578.46,4578.46,4578.46,4578.46,979
2002/10/23,12:53:00,4584.78,4584.78,4584.78,4584.78,904
2002/10/23,12:54:00,4590.56,4590.56,4590.56,4590.56,1101
2002/10/23,12:55:00,4591.56,4591.56,4591.56,4591.56,700
2002/10/23,12:56:00,4593.40,4593.40,4593.40,4593.40,779
2002/10/23,12:57:00,4589.88,4589.88,4589.88,4589.88,448
2002/10/23,12:58:00,4586.92,4586.92,4586.92,4586.92,546
2002/10/23,12:59:00,4580.73,4580.73,4580.73,4580.73,375
2002/10/23,13:00:00,4578.82,4578.82,4578.82,4578.82,407
2002/10/23,13:01:00,4573.62,4573.62,4573.62,4573.62,306
2002/10/23,13:02:00,4568.42,4568.42,4568.42,4568.42,385
2002/10/23,13:03:00,4565.73,4565.73,4565.73,4565.73,241
2002/10/23,13:04:00,4565.90,4565.90,4565.90,4565.90,316
2002/10/23,13:05:00,4565.45,4565.45,4565.45,4565.45,225
2002/10/23,13:06:00,4569.29,4569.29,4569.29,4569.29,346
2002/10/23,13:07:00,4572.26,4572.26,4572.26,4572.26,214
2002/10/23,13:08:00,4573.96,4573.96,4573.96,4573.96,324
2002/10/23,13:09:00,4577.46,4577.46,4577.46,4577.46,246
2002/10/23,13:10:00,4580.19,4580.19,4580.19,4580.19,422
2002/10/23,13:11:00,4583.56,4583.56,4583.56,4583.56,299
2002/10/23,13:12:00,4586.80,4586.80,4586.80,4586.80,473
2002/10/23,13:13:00,4587.16,4587.16,4587.16,4587.16,341
2002/10/23,13:14:00,4588.85,4588.85,4588.85,4588.85,541
2002/10/23,13:15:00,4590.03,4590.03,4590.03,4590.03,427
2002/10/23,13:16:00,4589.35,4589.35,4589.35,4589.35,488
2002/10/23,13:17:00,4589.81,4589.81,4589.81,4589.81,387
2002/10/23,13:18:00,4589.98,4589.98,4589.98,4589.98,487
2002/10/23,13:19:00,4591.82,4591.82,4591.82,4591.82,337
2002/10/23,13:20:00,4590.68,4590.68,4590.68,4590.68,522
2002/10/23,13:21:00,4590.46,4590.46,4590.46,4590.46,395
2002/10/23,13:22:00,4588.07,4588.07,4588.07,4588.07,550
2002/10/23,13:23:00,4584.91,4584.91,4584.91,4584.91,340
2002/10/23,13:24:00,4582.57,4582.57,4582.57,4582.57,543
2002/10/23,13:25:00,4584.84,4584.84,4584.84,4584.84,463
2002/10/23,13:26:00,4584.84,4584.84,4584.84,4584.84,709
2002/10/23,13:27:00,4584.84,4584.84,4584.84,4584.84,0
2002/10/23,13:28:00,4584.84,4584.84,4584.84,4584.84,0
2002/10/23,13:29:00,4584.84,4584.84,4584.84,4584.84,0
2002/10/23,13:30:00,4589.88,4589.88,4589.88,4589.88,2541
2002/10/24,09:00:00,4589.88,4589.88,4589.88,4589.88,0
2002/10/24,09:01:00,4611.42,4611.42,4611.42,4611.42,0
2002/10/24,09:02:00,4607.58,4607.58,4607.58,4607.58,4180
2002/10/24,09:03:00,4605.59,4605.59,4605.59,4605.59,1099
2002/10/24,09:04:00,4598.05,4598.05,4598.05,4598.05,1641
2002/10/24,09:05:00,4595.13,4595.13,4595.13,4595.13,1075
2002/10/24,09:06:00,4597.41,4597.41,4597.41,4597.41,1463
2002/10/24,09:07:00,4598.22,4598.22,4598.22,4598.22,1106
2002/10/24,09:08:00,4599.41,4599.41,4599.41,4599.41,1619
2002/10/24,09:09:00,4604.63,4604.63,4604.63,4604.63,1179
2002/10/24,09:10:00,4608.62,4608.62,4608.62,4608.62,1707
2002/10/24,09:11:00,4613.04,4613.04,4613.04,4613.04,1130
2002/10/24,09:12:00,4614.85,4614.85,4614.85,4614.85,1731
2002/10/24,09:13:00,4618.72,4618.72,4618.72,4618.72,1148
2002/10/24,09:14:00,4620.47,4620.47,4620.47,4620.47,1491
2002/10/24,09:15:00,4622.37,4622.37,4622.37,4622.37,860
2002/10/24,09:16:00,4625.74,4625.74,4625.74,4625.74,1494
2002/10/24,09:17:00,4628.96,4628.96,4628.96,4628.96,911
2002/10/24,09:18:00,4632.82,4632.82,4632.82,4632.82,1200
2002/10/24,09:19:00,4633.09,4633.09,4633.09,4633.09,812
2002/10/24,09:20:00,4631.34,4631.34,4631.34,4631.34,1303
2002/10/24,09:21:00,4628.71,4628.71,4628.71,4628.71,953
2002/10/24,09:22:00,4622.97,4622.97,4622.97,4622.97,1226
2002/10/24,09:23:00,4613.64,4613.64,4613.64,4613.64,885
2002/10/24,09:24:00,4604.88,4604.88,4604.88,4604.88,1218
2002/10/24,09:25:00,4595.03,4595.03,4595.03,4595.03,760
2002/10/24,09:26:00,4590.77,4590.77,4590.77,4590.77,1044
2002/10/24,09:27:00,4582.04,4582.04,4582.04,4582.04,774
2002/10/24,09:28:00,4576.01,4576.01,4576.01,4576.01,1023
2002/10/24,09:29:00,4564.37,4564.37,4564.37,4564.37,746
2002/10/24,09:30:00,4563.70,4563.70,4563.70,4563.70,1104
2002/10/24,09:31:00,4560.07,4560.07,4560.07,4560.07,811
2002/10/24,09:32:00,4560.64,4560.64,4560.64,4560.64,1157
2002/10/24,09:33:00,4564.58,4564.58,4564.58,4564.58,607
2002/10/24,09:34:00,4569.41,4569.41,4569.41,4569.41,836
2002/10/24,09:35:00,4574.94,4574.94,4574.94,4574.94,635
2002/10/24,09:36:00,4578.95,4578.95,4578.95,4578.95,919
2002/10/24,09:37:00,4582.80,4582.80,4582.80,4582.80,624
2002/10/24,09:38:00,4585.52,4585.52,4585.52,4585.52,719
2002/10/24,09:39:00,4589.85,4589.85,4589.85,4589.85,547
2002/10/24,09:40:00,4591.20,4591.20,4591.20,4591.20,752
2002/10/24,09:41:00,4590.37,4590.37,4590.37,4590.37,416
2002/10/24,09:42:00,4588.33,4588.33,4588.33,4588.33,684
2002/10/24,09:43:00,4583.88,4583.88,4583.88,4583.88,391
2002/10/24,09:44:00,4576.99,4576.99,4576.99,4576.99,618
2002/10/24,09:45:00,4568.89,4568.89,4568.89,4568.89,430
2002/10/24,09:46:00,4565.92,4565.92,4565.92,4565.92,828
2002/10/24,09:47:00,4558.20,4558.20,4558.20,4558.20,523
2002/10/24,09:48:00,4552.78,4552.78,4552.78,4552.78,695
2002/10/24,09:49:00,4551.10,4551.10,4551.10,4551.10,521
2002/10/24,09:50:00,4550.72,4550.72,4550.72,4550.72,710
2002/10/24,09:51:00,4550.65,4550.65,4550.65,4550.65,468
2002/10/24,09:52:00,4553.51,4553.51,4553.51,4553.51,619
2002/10/24,09:53:00,4555.80,4555.80,4555.80,4555.80,455
2002/10/24,09:54:00,4562.07,4562.07,4562.07,4562.07,674
2002/10/24,09:55:00,4566.17,4566.17,4566.17,4566.17,541
2002/10/24,09:56:00,4568.26,4568.26,4568.26,4568.26,686
2002/10/24,09:57:00,4571.01,4571.01,4571.01,4571.01,356
2002/10/24,09:58:00,4572.70,4572.70,4572.70,4572.70,516
2002/10/24,09:59:00,4577.83,4577.83,4577.83,4577.83,341
2002/10/24,10:00:00,4577.18,4577.18,4577.18,4577.18,455
2002/10/24,10:01:00,4578.52,4578.52,4578.52,4578.52,309
2002/10/24,10:02:00,4579.61,4579.61,4579.61,4579.61,422
2002/10/24,10:03:00,4580.29,4580.29,4580.29,4580.29,300
2002/10/24,10:04:00,4577.07,4577.07,4577.07,4577.07,408
2002/10/24,10:05:00,4574.34,4574.34,4574.34,4574.34,272
2002/10/24,10:06:00,4570.59,4570.59,4570.59,4570.59,359
2002/10/24,10:07:00,4565.85,4565.85,4565.85,4565.85,293
2002/10/24,10:08:00,4562.71,4562.71,4562.71,4562.71,407
2002/10/24,10:09:00,4559.52,4559.52,4559.52,4559.52,275
2002/10/24,10:10:00,4556.40,4556.40,4556.40,4556.40,384
2002/10/24,10:11:00,4555.30,4555.30,4555.30,4555.30,218
2002/10/24,10:12:00,4551.98,4551.98,4551.98,4551.98,290
2002/10/24,10:13:00,4551.95,4551.95,4551.95,4551.95,256
2002/10/24,10:14:00,4546.23,4546.23,4546.23,4546.23,342
2002/10/24,10:15:00,4545.45,4545.45,4545.45,4545.45,228
2002/10/24,10:16:00,4542.90,4542.90,4542.90,4542.90,361
2002/10/24,10:17:00,4544.81,4544.81,4544.81,4544.81,261
2002/10/24,10:18:00,4542.33,4542.33,4542.33,4542.33,443
2002/10/24,10:19:00,4546.00,4546.00,4546.00,4546.00,309
2002/10/24,10:20:00,4545.85,4545.85,4545.85,4545.85,387
2002/10/24,10:21:00,4550.55,4550.55,4550.55,4550.55,349
2002/10/24,10:22:00,4553.71,4553.71,4553.71,4553.71,345
2002/10/24,10:23:00,4556.81,4556.81,4556.81,4556.81,251
2002/10/24,10:24:00,4560.07,4560.07,4560.07,4560.07,380
2002/10/24,10:25:00,4562.29,4562.29,4562.29,4562.29,260
2002/10/24,10:26:00,4565.11,4565.11,4565.11,4565.11,331
2002/10/24,10:27:00,4566.29,4566.29,4566.29,4566.29,266
2002/10/24,10:28:00,4566.23,4566.23,4566.23,4566.23,508
2002/10/24,10:29:00,4568.42,4568.42,4568.42,4568.42,313
2002/10/24,10:30:00,4568.99,4568.99,4568.99,4568.99,479
2002/10/24,10:31:00,4568.80,4568.80,4568.80,4568.80,297
2002/10/24,10:32:00,4570.89,4570.89,4570.89,4570.89,365
2002/10/24,10:33:00,4565.40,4565.40,4565.40,4565.40,244
2002/10/24,10:34:00,4567.79,4567.79,4567.79,4567.79,351
2002/10/24,10:35:00,4569.25,4569.25,4569.25,4569.25,266
2002/10/24,10:36:00,4568.38,4568.38,4568.38,4568.38,328
2002/10/24,10:37:00,4565.90,4565.90,4565.90,4565.90,183
2002/10/24,10:38:00,4567.29,4567.29,4567.29,4567.29,293
2002/10/24,10:39:00,4568.91,4568.91,4568.91,4568.91,222
2002/10/24,10:40:00,4570.35,4570.35,4570.35,4570.35,276
2002/10/24,10:41:00,4574.39,4574.39,4574.39,4574.39,257
2002/10/24,10:42:00,4578.23,4578.23,4578.23,4578.23,398
2002/10/24,10:43:00,4581.33,4581.33,4581.33,4581.33,332
2002/10/24,10:44:00,4586.76,4586.76,4586.76,4586.76,577
2002/10/24,10:45:00,4591.42,4591.42,4591.42,4591.42,557
2002/10/24,10:46:00,4595.78,4595.78,4595.78,4595.78,775
2002/10/24,10:47:00,4600.75,4600.75,4600.75,4600.75,520
2002/10/24,10:48:00,4603.29,4603.29,4603.29,4603.29,714
2002/10/24,10:49:00,4603.62,4603.62,4603.62,4603.62,495
2002/10/24,10:50:00,4604.62,4604.62,4604.62,4604.62,697
2002/10/24,10:51:00,4606.56,4606.56,4606.56,4606.56,435
2002/10/24,10:52:00,4606.35,4606.35,4606.35,4606.35,624
2002/10/24,10:53:00,4601.10,4601.10,4601.10,4601.10,363
2002/10/24,10:54:00,4596.35,4596.35,4596.35,4596.35,522
2002/10/24,10:55:00,4590.81,4590.81,4590.81,4590.81,359
2002/10/24,10:56:00,4588.82,4588.82,4588.82,4588.82,454
2002/10/24,10:57:00,4583.29,4583.29,4583.29,4583.29,357
2002/10/24,10:58:00,4582.34,4582.34,4582.34,4582.34,358
2002/10/24,10:59:00,4580.26,4580.26,4580.26,4580.26,222
2002/10/24,11:00:00,4579.55,4579.55,4579.55,4579.55,294
2002/10/24,11:01:00,4579.85,4579.85,4579.85,4579.85,187
2002/10/24,11:02:00,4582.46,4582.46,4582.46,4582.46,308
2002/10/24,11:03:00,4585.04,4585.04,4585.04,4585.04,207
2002/10/24,11:04:00,4585.95,4585.95,4585.95,4585.95,233
2002/10/24,11:05:00,4589.30,4589.30,4589.30,4589.30,158
2002/10/24,11:06:00,4591.34,4591.34,4591.34,4591.34,316
2002/10/24,11:07:00,4595.96,4595.96,4595.96,4595.96,214
2002/10/24,11:08:00,4597.81,4597.81,4597.81,4597.81,462
2002/10/24,11:09:00,4602.68,4602.68,4602.68,4602.68,295
2002/10/24,11:10:00,4604.80,4604.80,4604.80,4604.80,701
2002/10/24,11:11:00,4608.35,4608.35,4608.35,4608.35,394
2002/10/24,11:12:00,4609.05,4609.05,4609.05,4609.05,620
2002/10/24,11:13:00,4610.65,4610.65,4610.65,4610.65,381
2002/10/24,11:14:00,4605.45,4605.45,4605.45,4605.45,590
2002/10/24,11:15:00,4605.24,4605.24,4605.24,4605.24,364
2002/10/24,11:16:00,4604.24,4604.24,4604.24,4604.24,478
2002/10/24,11:17:00,4601.22,4601.22,4601.22,4601.22,291
2002/10/24,11:18:00,4599.76,4599.76,4599.76,4599.76,367
2002/10/24,11:19:00,4600.26,4600.26,4600.26,4600.26,226
2002/10/24,11:20:00,4595.95,4595.95,4595.95,4595.95,294
2002/10/24,11:21:00,4595.98,4595.98,4595.98,4595.98,186
2002/10/24,11:22:00,4596.44,4596.44,4596.44,4596.44,295
2002/10/24,11:23:00,4593.82,4593.82,4593.82,4593.82,161
2002/10/24,11:24:00,4594.17,4594.17,4594.17,4594.17,276
2002/10/24,11:25:00,4592.56,4592.56,4592.56,4592.56,158
2002/10/24,11:26:00,4594.33,4594.33,4594.33,4594.33,313
2002/10/24,11:27:00,4593.77,4593.77,4593.77,4593.77,313
2002/10/24,11:28:00,4595.95,4595.95,4595.95,4595.95,384
2002/10/24,11:29:00,4595.36,4595.36,4595.36,4595.36,242
2002/10/24,11:30:00,4596.87,4596.87,4596.87,4596.87,410
2002/10/24,11:31:00,4597.11,4597.11,4597.11,4597.11,223
2002/10/24,11:32:00,4596.63,4596.63,4596.63,4596.63,326
2002/10/24,11:33:00,4596.59,4596.59,4596.59,4596.59,179
2002/10/24,11:34:00,4596.72,4596.72,4596.72,4596.72,282
2002/10/24,11:35:00,4593.60,4593.60,4593.60,4593.60,185
2002/10/24,11:36:00,4591.07,4591.07,4591.07,4591.07,343
2002/10/24,11:37:00,4589.78,4589.78,4589.78,4589.78,209
2002/10/24,11:38:00,4588.95,4588.95,4588.95,4588.95,293
2002/10/24,11:39:00,4583.32,4583.32,4583.32,4583.32,237
2002/10/24,11:40:00,4582.80,4582.80,4582.80,4582.80,330
2002/10/24,11:41:00,4579.07,4579.07,4579.07,4579.07,262
2002/10/24,11:42:00,4573.70,4573.70,4573.70,4573.70,448
2002/10/24,11:43:00,4571.20,4571.20,4571.20,4571.20,367
2002/10/24,11:44:00,4567.22,4567.22,4567.22,4567.22,500
2002/10/24,11:45:00,4565.98,4565.98,4565.98,4565.98,392
2002/10/24,11:46:00,4563.49,4563.49,4563.49,4563.49,479
2002/10/24,11:47:00,4561.85,4561.85,4561.85,4561.85,307
2002/10/24,11:48:00,4562.92,4562.92,4562.92,4562.92,403
2002/10/24,11:49:00,4562.31,4562.31,4562.31,4562.31,254
2002/10/24,11:50:00,4562.98,4562.98,4562.98,4562.98,409
2002/10/24,11:51:00,4565.40,4565.40,4565.40,4565.40,236
2002/10/24,11:52:00,4567.33,4567.33,4567.33,4567.33,358
2002/10/24,11:53:00,4570.77,4570.77,4570.77,4570.77,262
2002/10/24,11:54:00,4570.48,4570.48,4570.48,4570.48,282
2002/10/24,11:55:00,4571.21,4571.21,4571.21,4571.21,186
2002/10/24,11:56:00,4570.22,4570.22,4570.22,4570.22,332
2002/10/24,11:57:00,4570.44,4570.44,4570.44,4570.44,161
2002/10/24,11:58:00,4567.84,4567.84,4567.84,4567.84,212
2002/10/24,11:59:00,4565.78,4565.78,4565.78,4565.78,162
2002/10/24,12:00:00,4560.51,4560.51,4560.51,4560.51,239
2002/10/24,12:01:00,4558.25,4558.25,4558.25,4558.25,163
2002/10/24,12:02:00,4555.63,4555.63,4555.63,4555.63,389
2002/10/24,12:03:00,4552.17,4552.17,4552.17,4552.17,184
2002/10/24,12:04:00,4550.09,4550.09,4550.09,4550.09,399
2002/10/24,12:05:00,4549.69,4549.69,4549.69,4549.69,250
2002/10/24,12:06:00,4547.83,4547.83,4547.83,4547.83,397
2002/10/24,12:07:00,4548.56,4548.56,4548.56,4548.56,159
2002/10/24,12:08:00,4552.77,4552.77,4552.77,4552.77,333
2002/10/24,12:09:00,4557.93,4557.93,4557.93,4557.93,195
2002/10/24,12:10:00,4559.56,4559.56,4559.56,4559.56,362
2002/10/24,12:11:00,4565.18,4565.18,4565.18,4565.18,261
2002/10/24,12:12:00,4565.73,4565.73,4565.73,4565.73,247
2002/10/24,12:13:00,4567.35,4567.35,4567.35,4567.35,169
2002/10/24,12:14:00,4565.83,4565.83,4565.83,4565.83,359
2002/10/24,12:15:00,4564.96,4564.96,4564.96,4564.96,175
2002/10/24,12:16:00,4562.24,4562.24,4562.24,4562.24,147
2002/10/24,12:17:00,4560.08,4560.08,4560.08,4560.08,187
2002/10/24,12:18:00,4557.77,4557.77,4557.77,4557.77,198
2002/10/24,12:19:00,4556.71,4556.71,4556.71,4556.71,180
2002/10/24,12:20:00,4557.69,4557.69,4557.69,4557.69,198
2002/10/24,12:21:00,4559.15,4559.15,4559.15,4559.15,164
2002/10/24,12:22:00,4558.46,4558.46,4558.46,4558.46,239
2002/10/24,12:23:00,4559.77,4559.77,4559.77,4559.77,147
2002/10/24,12:24:00,4560.93,4560.93,4560.93,4560.93,198
2002/10/24,12:25:00,4563.45,4563.45,4563.45,4563.45,131
2002/10/24,12:26:00,4564.11,4564.11,4564.11,4564.11,170
2002/10/24,12:27:00,4565.48,4565.48,4565.48,4565.48,166
2002/10/24,12:28:00,4566.98,4566.98,4566.98,4566.98,251
2002/10/24,12:29:00,4567.90,4567.90,4567.90,4567.90,129
2002/10/24,12:30:00,4570.98,4570.98,4570.98,4570.98,245
2002/10/24,12:31:00,4575.07,4575.07,4575.07,4575.07,259
2002/10/24,12:32:00,4576.46,4576.46,4576.46,4576.46,480
2002/10/24,12:33:00,4581.50,4581.50,4581.50,4581.50,321
2002/10/24,12:34:00,4584.67,4584.67,4584.67,4584.67,510
2002/10/24,12:35:00,4586.14,4586.14,4586.14,4586.14,327
2002/10/24,12:36:00,4586.15,4586.15,4586.15,4586.15,458
2002/10/24,12:37:00,4588.36,4588.36,4588.36,4588.36,281
2002/10/24,12:38:00,4588.59,4588.59,4588.59,4588.59,321
2002/10/24,12:39:00,4588.63,4588.63,4588.63,4588.63,243
2002/10/24,12:40:00,4588.32,4588.32,4588.32,4588.32,277
2002/10/24,12:41:00,4586.55,4586.55,4586.55,4586.55,191
2002/10/24,12:42:00,4584.05,4584.05,4584.05,4584.05,250
2002/10/24,12:43:00,4581.26,4581.26,4581.26,4581.26,169
2002/10/24,12:44:00,4579.00,4579.00,4579.00,4579.00,269
2002/10/24,12:45:00,4577.63,4577.63,4577.63,4577.63,219
2002/10/24,12:46:00,4577.60,4577.60,4577.60,4577.60,302
2002/10/24,12:47:00,4577.96,4577.96,4577.96,4577.96,208
2002/10/24,12:48:00,4579.18,4579.18,4579.18,4579.18,308
2002/10/24,12:49:00,4585.91,4585.91,4585.91,4585.91,240
2002/10/24,12:50:00,4590.50,4590.50,4590.50,4590.50,395
2002/10/24,12:51:00,4596.33,4596.33,4596.33,4596.33,355
2002/10/24,12:52:00,4603.09,4603.09,4603.09,4603.09,705
2002/10/24,12:53:00,4611.20,4611.20,4611.20,4611.20,505
2002/10/24,12:54:00,4616.34,4616.34,4616.34,4616.34,790
2002/10/24,12:55:00,4620.06,4620.06,4620.06,4620.06,662
2002/10/24,12:56:00,4623.34,4623.34,4623.34,4623.34,828
2002/10/24,12:57:00,4624.20,4624.20,4624.20,4624.20,547
2002/10/24,12:58:00,4624.87,4624.87,4624.87,4624.87,677
2002/10/24,12:59:00,4620.03,4620.03,4620.03,4620.03,418
2002/10/24,13:00:00,4613.98,4613.98,4613.98,4613.98,637
2002/10/24,13:01:00,4601.83,4601.83,4601.83,4601.83,365
2002/10/24,13:02:00,4597.35,4597.35,4597.35,4597.35,597
2002/10/24,13:03:00,4592.16,4592.16,4592.16,4592.16,357
2002/10/24,13:04:00,4589.30,4589.30,4589.30,4589.30,578
2002/10/24,13:05:00,4586.62,4586.62,4586.62,4586.62,328
2002/10/24,13:06:00,4584.73,4584.73,4584.73,4584.73,413
2002/10/24,13:07:00,4581.03,4581.03,4581.03,4581.03,256
2002/10/24,13:08:00,4580.75,4580.75,4580.75,4580.75,370
2002/10/24,13:09:00,4580.42,4580.42,4580.42,4580.42,267
2002/10/24,13:10:00,4582.99,4582.99,4582.99,4582.99,321
2002/10/24,13:11:00,4583.03,4583.03,4583.03,4583.03,257
2002/10/24,13:12:00,4586.70,4586.70,4586.70,4586.70,322
2002/10/24,13:13:00,4589.40,4589.40,4589.40,4589.40,172
2002/10/24,13:14:00,4590.44,4590.44,4590.44,4590.44,363
2002/10/24,13:15:00,4594.89,4594.89,4594.89,4594.89,253
2002/10/24,13:16:00,4594.88,4594.88,4594.88,4594.88,373
2002/10/24,13:17:00,4594.24,4594.24,4594.24,4594.24,250
2002/10/24,13:18:00,4594.17,4594.17,4594.17,4594.17,393
2002/10/24,13:19:00,4589.88,4589.88,4589.88,4589.88,271
2002/10/24,13:20:00,4585.98,4585.98,4585.98,4585.98,468
2002/10/24,13:21:00,4580.46,4580.46,4580.46,4580.46,343
2002/10/24,13:22:00,4576.52,4576.52,4576.52,4576.52,509
2002/10/24,13:23:00,4574.57,4574.57,4574.57,4574.57,422
2002/10/24,13:24:00,4571.80,4571.80,4571.80,4571.80,659
2002/10/24,13:25:00,4571.10,4571.10,4571.10,4571.10,574
2002/10/24,13:26:00,4571.10,4571.10,4571.10,4571.10,832
2002/10/24,13:27:00,4571.10,4571.10,4571.10,4571.10,0
2002/10/24,13:28:00,4571.10,4571.10,4571.10,4571.10,0
2002/10/24,13:29:00,4571.10,4571.10,4571.10,4571.10,0
2002/10/24,13:30:00,4574.80,4574.80,4574.80,4574.80,2879
2002/10/25,09:00:00,4574.80,4574.80,4574.80,4574.80,0
2002/10/25,09:01:00,4537.74,4537.74,4537.74,4537.74,0
2002/10/25,09:02:00,4532.64,4532.64,4532.64,4532.64,1959
2002/10/25,09:03:00,4525.07,4525.07,4525.07,4525.07,563
2002/10/25,09:04:00,4522.07,4522.07,4522.07,4522.07,804
2002/10/25,09:05:00,4521.19,4521.19,4521.19,4521.19,722
2002/10/25,09:06:00,4521.36,4521.36,4521.36,4521.36,841
2002/10/25,09:07:00,4524.01,4524.01,4524.01,4524.01,613
2002/10/25,09:08:00,4527.90,4527.90,4527.90,4527.90,1017
2002/10/25,09:09:00,4534.80,4534.80,4534.80,4534.80,661
2002/10/25,09:10:00,4536.07,4536.07,4536.07,4536.07,1172
2002/10/25,09:11:00,4540.21,4540.21,4540.21,4540.21,749
2002/10/25,09:12:00,4546.26,4546.26,4546.26,4546.26,976
2002/10/25,09:13:00,4547.47,4547.47,4547.47,4547.47,575
2002/10/25,09:14:00,4548.26,4548.26,4548.26,4548.26,792
2002/10/25,09:15:00,4546.52,4546.52,4546.52,4546.52,531
2002/10/25,09:16:00,4548.77,4548.77,4548.77,4548.77,667
2002/10/25,09:17:00,4545.04,4545.04,4545.04,4545.04,518
2002/10/25,09:18:00,4544.91,4544.91,4544.91,4544.91,603
2002/10/25,09:19:00,4539.73,4539.73,4539.73,4539.73,379
2002/10/25,09:20:00,4537.78,4537.78,4537.78,4537.78,509
2002/10/25,09:21:00,4532.81,4532.81,4532.81,4532.81,370
2002/10/25,09:22:00,4530.82,4530.82,4530.82,4530.82,612
2002/10/25,09:23:00,4527.88,4527.88,4527.88,4527.88,365
2002/10/25,09:24:00,4525.07,4525.07,4525.07,4525.07,528
2002/10/25,09:25:00,4525.14,4525.14,4525.14,4525.14,320
2002/10/25,09:26:00,4526.02,4526.02,4526.02,4526.02,578
2002/10/25,09:27:00,4530.86,4530.86,4530.86,4530.86,401
2002/10/25,09:28:00,4534.17,4534.17,4534.17,4534.17,594
2002/10/25,09:29:00,4537.37,4537.37,4537.37,4537.37,383
2002/10/25,09:30:00,4542.05,4542.05,4542.05,4542.05,612
2002/10/25,09:31:00,4544.99,4544.99,4544.99,4544.99,373
2002/10/25,09:32:00,4546.40,4546.40,4546.40,4546.40,500
2002/10/25,09:33:00,4544.78,4544.78,4544.78,4544.78,331
2002/10/25,09:34:00,4546.64,4546.64,4546.64,4546.64,566
2002/10/25,09:35:00,4543.77,4543.77,4543.77,4543.77,325
2002/10/25,09:36:00,4545.43,4545.43,4545.43,4545.43,446
2002/10/25,09:37:00,4545.90,4545.90,4545.90,4545.90,240
2002/10/25,09:38:00,4546.14,4546.14,4546.14,4546.14,345
2002/10/25,09:39:00,4548.04,4548.04,4548.04,4548.04,256
2002/10/25,09:40:00,4550.19,4550.19,4550.19,4550.19,309
2002/10/25,09:41:00,4552.46,4552.46,4552.46,4552.46,226
2002/10/25,09:42:00,4554.92,4554.92,4554.92,4554.92,463
2002/10/25,09:43:00,4560.93,4560.93,4560.93,4560.93,348
2002/10/25,09:44:00,4566.92,4566.92,4566.92,4566.92,709
2002/10/25,09:45:00,4572.63,4572.63,4572.63,4572.63,430
2002/10/25,09:46:00,4574.63,4574.63,4574.63,4574.63,810
2002/10/25,09:47:00,4578.68,4578.68,4578.68,4578.68,608
2002/10/25,09:48:00,4579.38,4579.38,4579.38,4579.38,801
2002/10/25,09:49:00,4580.38,4580.38,4580.38,4580.38,460
2002/10/25,09:50:00,4578.97,4578.97,4578.97,4578.97,683
2002/10/25,09:51:00,4576.61,4576.61,4576.61,4576.61,448
2002/10/25,09:52:00,4571.60,4571.60,4571.60,4571.60,532
2002/10/25,09:53:00,4569.54,4569.54,4569.54,4569.54,345
2002/10/25,09:54:00,4568.62,4568.62,4568.62,4568.62,424
2002/10/25,09:55:00,4563.99,4563.99,4563.99,4563.99,316
2002/10/25,09:56:00,4561.22,4561.22,4561.22,4561.22,380
2002/10/25,09:57:00,4557.37,4557.37,4557.37,4557.37,296
2002/10/25,09:58:00,4556.00,4556.00,4556.00,4556.00,394
2002/10/25,09:59:00,4551.71,4551.71,4551.71,4551.71,227
2002/10/25,10:00:00,4551.45,4551.45,4551.45,4551.45,401
2002/10/25,10:01:00,4549.65,4549.65,4549.65,4549.65,273
2002/10/25,10:02:00,4549.72,4549.72,4549.72,4549.72,375
2002/10/25,10:03:00,4549.24,4549.24,4549.24,4549.24,238
2002/10/25,10:04:00,4548.39,4548.39,4548.39,4548.39,367
2002/10/25,10:05:00,4550.07,4550.07,4550.07,4550.07,204
2002/10/25,10:06:00,4549.72,4549.72,4549.72,4549.72,364
2002/10/25,10:07:00,4551.82,4551.82,4551.82,4551.82,200
2002/10/25,10:08:00,4551.22,4551.22,4551.22,4551.22,341
2002/10/25,10:09:00,4552.65,4552.65,4552.65,4552.65,170
2002/10/25,10:10:00,4553.24,4553.24,4553.24,4553.24,242
2002/10/25,10:11:00,4552.61,4552.61,4552.61,4552.61,170
2002/10/25,10:12:00,4553.13,4553.13,4553.13,4553.13,204
2002/10/25,10:13:00,4553.53,4553.53,4553.53,4553.53,155
2002/10/25,10:14:00,4552.26,4552.26,4552.26,4552.26,256
2002/10/25,10:15:00,4551.22,4551.22,4551.22,4551.22,187
2002/10/25,10:16:00,4549.13,4549.13,4549.13,4549.13,269
2002/10/25,10:17:00,4548.33,4548.33,4548.33,4548.33,199
2002/10/25,10:18:00,4543.36,4543.36,4543.36,4543.36,304
2002/10/25,10:19:00,4540.59,4540.59,4540.59,4540.59,223
2002/10/25,10:20:00,4539.43,4539.43,4539.43,4539.43,473
2002/10/25,10:21:00,4534.16,4534.16,4534.16,4534.16,344
2002/10/25,10:22:00,4531.20,4531.20,4531.20,4531.20,793
2002/10/25,10:23:00,4525.40,4525.40,4525.40,4525.40,373
2002/10/25,10:24:00,4522.29,4522.29,4522.29,4522.29,729
2002/10/25,10:25:00,4521.00,4521.00,4521.00,4521.00,422
2002/10/25,10:26:00,4519.01,4519.01,4519.01,4519.01,642
2002/10/25,10:27:00,4520.87,4520.87,4520.87,4520.87,317
2002/10/25,10:28:00,4521.65,4521.65,4521.65,4521.65,470
2002/10/25,10:29:00,4525.00,4525.00,4525.00,4525.00,292
2002/10/25,10:30:00,4525.13,4525.13,4525.13,4525.13,368
2002/10/25,10:31:00,4528.45,4528.45,4528.45,4528.45,209
2002/10/25,10:32:00,4530.62,4530.62,4530.62,4530.62,280
2002/10/25,10:33:00,4532.14,4532.14,4532.14,4532.14,187
2002/10/25,10:34:00,4532.79,4532.79,4532.79,4532.79,211
2002/10/25,10:35:00,4534.57,4534.57,4534.57,4534.57,149
2002/10/25,10:36:00,4533.75,4533.75,4533.75,4533.75,198
2002/10/25,10:37:00,4535.10,4535.10,4535.10,4535.10,141
2002/10/25,10:38:00,4535.20,4535.20,4535.20,4535.20,244
2002/10/25,10:39:00,4535.57,4535.57,4535.57,4535.57,163
2002/10/25,10:40:00,4536.79,4536.79,4536.79,4536.79,206
2002/10/25,10:41:00,4534.65,4534.65,4534.65,4534.65,109
2002/10/25,10:42:00,4533.62,4533.62,4533.62,4533.62,188
2002/10/25,10:43:00,4533.38,4533.38,4533.38,4533.38,108
2002/10/25,10:44:00,4531.29,4531.29,4531.29,4531.29,166
2002/10/25,10:45:00,4529.58,4529.58,4529.58,4529.58,112
2002/10/25,10:46:00,4528.59,4528.59,4528.59,4528.59,187
2002/10/25,10:47:00,4527.03,4527.03,4527.03,4527.03,114
2002/10/25,10:48:00,4525.99,4525.99,4525.99,4525.99,183
2002/10/25,10:49:00,4524.20,4524.20,4524.20,4524.20,149
2002/10/25,10:50:00,4523.62,4523.62,4523.62,4523.62,189
2002/10/25,10:51:00,4522.17,4522.17,4522.17,4522.17,168
2002/10/25,10:52:00,4521.15,4521.15,4521.15,4521.15,328
2002/10/25,10:53:00,4518.53,4518.53,4518.53,4518.53,164
2002/10/25,10:54:00,4518.49,4518.49,4518.49,4518.49,331
2002/10/25,10:55:00,4516.61,4516.61,4516.61,4516.61,199
2002/10/25,10:56:00,4516.07,4516.07,4516.07,4516.07,323
2002/10/25,10:57:00,4517.32,4517.32,4517.32,4517.32,214
2002/10/25,10:58:00,4519.01,4519.01,4519.01,4519.01,259
2002/10/25,10:59:00,4521.25,4521.25,4521.25,4521.25,172
2002/10/25,11:00:00,4522.88,4522.88,4522.88,4522.88,246
2002/10/25,11:01:00,4527.90,4527.90,4527.90,4527.90,193
2002/10/25,11:02:00,4533.80,4533.80,4533.80,4533.80,300
2002/10/25,11:03:00,4535.44,4535.44,4535.44,4535.44,223
2002/10/25,11:04:00,4537.61,4537.61,4537.61,4537.61,289
2002/10/25,11:05:00,4539.60,4539.60,4539.60,4539.60,174
2002/10/25,11:06:00,4540.21,4540.21,4540.21,4540.21,263
2002/10/25,11:07:00,4541.92,4541.92,4541.92,4541.92,173
2002/10/25,11:08:00,4544.53,4544.53,4544.53,4544.53,231
2002/10/25,11:09:00,4546.44,4546.44,4546.44,4546.44,179
2002/10/25,11:10:00,4544.76,4544.76,4544.76,4544.76,256
2002/10/25,11:11:00,4545.88,4545.88,4545.88,4545.88,141
2002/10/25,11:12:00,4545.14,4545.14,4545.14,4545.14,186
2002/10/25,11:13:00,4544.80,4544.80,4544.80,4544.80,142
2002/10/25,11:14:00,4544.08,4544.08,4544.08,4544.08,187
2002/10/25,11:15:00,4541.00,4541.00,4541.00,4541.00,126
2002/10/25,11:16:00,4541.11,4541.11,4541.11,4541.11,146
2002/10/25,11:17:00,4538.09,4538.09,4538.09,4538.09,99
2002/10/25,11:18:00,4538.55,4538.55,4538.55,4538.55,175
2002/10/25,11:19:00,4537.33,4537.33,4537.33,4537.33,112
2002/10/25,11:20:00,4539.03,4539.03,4539.03,4539.03,170
2002/10/25,11:21:00,4539.49,4539.49,4539.49,4539.49,100
2002/10/25,11:22:00,4541.09,4541.09,4541.09,4541.09,142
2002/10/25,11:23:00,4542.63,4542.63,4542.63,4542.63,95
2002/10/25,11:24:00,4544.91,4544.91,4544.91,4544.91,177
2002/10/25,11:25:00,4548.15,4548.15,4548.15,4548.15,179
2002/10/25,11:26:00,4551.94,4551.94,4551.94,4551.94,352
2002/10/25,11:27:00,4557.03,4557.03,4557.03,4557.03,243
2002/10/25,11:28:00,4559.09,4559.09,4559.09,4559.09,508
2002/10/25,11:29:00,4563.08,4563.08,4563.08,4563.08,367
2002/10/25,11:30:00,4563.47,4563.47,4563.47,4563.47,483
2002/10/25,11:31:00,4564.43,4564.43,4564.43,4564.43,317
2002/10/25,11:32:00,4561.80,4561.80,4561.80,4561.80,336
2002/10/25,11:33:00,4559.62,4559.62,4559.62,4559.62,219
2002/10/25,11:34:00,4556.68,4556.68,4556.68,4556.68,288
2002/10/25,11:35:00,4551.86,4551.86,4551.86,4551.86,181
2002/10/25,11:36:00,4552.58,4552.58,4552.58,4552.58,223
2002/10/25,11:37:00,4549.25,4549.25,4549.25,4549.25,136
2002/10/25,11:38:00,4550.69,4550.69,4550.69,4550.69,144
2002/10/25,11:39:00,4550.71,4550.71,4550.71,4550.71,132
2002/10/25,11:40:00,4551.91,4551.91,4551.91,4551.91,167
2002/10/25,11:41:00,4553.56,4553.56,4553.56,4553.56,136
2002/10/25,11:42:00,4554.53,4554.53,4554.53,4554.53,162
2002/10/25,11:43:00,4555.38,4555.38,4555.38,4555.38,124
2002/10/25,11:44:00,4558.85,4558.85,4558.85,4558.85,217
2002/10/25,11:45:00,4558.66,4558.66,4558.66,4558.66,151
2002/10/25,11:46:00,4560.97,4560.97,4560.97,4560.97,195
2002/10/25,11:47:00,4560.54,4560.54,4560.54,4560.54,192
2002/10/25,11:48:00,4561.93,4561.93,4561.93,4561.93,172
2002/10/25,11:49:00,4566.26,4566.26,4566.26,4566.26,172
2002/10/25,11:50:00,4568.71,4568.71,4568.71,4568.71,282
2002/10/25,11:51:00,4576.47,4576.47,4576.47,4576.47,290
2002/10/25,11:52:00,4580.88,4580.88,4580.88,4580.88,535
2002/10/25,11:53:00,4587.81,4587.81,4587.81,4587.81,515
2002/10/25,11:54:00,4590.09,4590.09,4590.09,4590.09,758
2002/10/25,11:55:00,4589.39,4589.39,4589.39,4589.39,565
2002/10/25,11:56:00,4587.92,4587.92,4587.92,4587.92,652
2002/10/25,11:57:00,4585.55,4585.55,4585.55,4585.55,447
2002/10/25,11:58:00,4582.96,4582.96,4582.96,4582.96,436
2002/10/25,11:59:00,4579.85,4579.85,4579.85,4579.85,305
2002/10/25,12:00:00,4575.41,4575.41,4575.41,4575.41,312
2002/10/25,12:01:00,4570.27,4570.27,4570.27,4570.27,197
2002/10/25,12:02:00,4568.83,4568.83,4568.83,4568.83,297
2002/10/25,12:03:00,4569.79,4569.79,4569.79,4569.79,182
2002/10/25,12:04:00,4569.36,4569.36,4569.36,4569.36,218
2002/10/25,12:05:00,4569.84,4569.84,4569.84,4569.84,112
2002/10/25,12:06:00,4569.33,4569.33,4569.33,4569.33,240
2002/10/25,12:07:00,4570.82,4570.82,4570.82,4570.82,119
2002/10/25,12:08:00,4571.67,4571.67,4571.67,4571.67,170
2002/10/25,12:09:00,4572.37,4572.37,4572.37,4572.37,108
2002/10/25,12:10:00,4574.12,4574.12,4574.12,4574.12,153
2002/10/25,12:11:00,4577.39,4577.39,4577.39,4577.39,148
2002/10/25,12:12:00,4579.35,4579.35,4579.35,4579.35,165
2002/10/25,12:13:00,4583.07,4583.07,4583.07,4583.07,244
2002/10/25,12:14:00,4584.28,4584.28,4584.28,4584.28,250
2002/10/25,12:15:00,4585.24,4585.24,4585.24,4585.24,253
2002/10/25,12:16:00,4584.76,4584.76,4584.76,4584.76,296
2002/10/25,12:17:00,4583.43,4583.43,4583.43,4583.43,201
2002/10/25,12:18:00,4582.35,4582.35,4582.35,4582.35,292
2002/10/25,12:19:00,4577.28,4577.28,4577.28,4577.28,196
2002/10/25,12:20:00,4575.58,4575.58,4575.58,4575.58,298
2002/10/25,12:21:00,4572.42,4572.42,4572.42,4572.42,198
2002/10/25,12:22:00,4572.70,4572.70,4572.70,4572.70,219
2002/10/25,12:23:00,4570.26,4570.26,4570.26,4570.26,175
2002/10/25,12:24:00,4569.85,4569.85,4569.85,4569.85,225
2002/10/25,12:25:00,4570.65,4570.65,4570.65,4570.65,134
2002/10/25,12:26:00,4568.98,4568.98,4568.98,4568.98,188
2002/10/25,12:27:00,4566.76,4566.76,4566.76,4566.76,150
2002/10/25,12:28:00,4566.59,4566.59,4566.59,4566.59,174
2002/10/25,12:29:00,4567.09,4567.09,4567.09,4567.09,131
2002/10/25,12:30:00,4569.73,4569.73,4569.73,4569.73,243
2002/10/25,12:31:00,4572.50,4572.50,4572.50,4572.50,204
2002/10/25,12:32:00,4572.24,4572.24,4572.24,4572.24,261
2002/10/25,12:33:00,4573.18,4573.18,4573.18,4573.18,191
2002/10/25,12:34:00,4573.38,4573.38,4573.38,4573.38,199
2002/10/25,12:35:00,4572.92,4572.92,4572.92,4572.92,152
2002/10/25,12:36:00,4574.40,4574.40,4574.40,4574.40,222
2002/10/25,12:37:00,4574.73,4574.73,4574.73,4574.73,127
2002/10/25,12:38:00,4573.57,4573.57,4573.57,4573.57,136
2002/10/25,12:39:00,4574.51,4574.51,4574.51,4574.51,110
2002/10/25,12:40:00,4574.88,4574.88,4574.88,4574.88,182
2002/10/25,12:41:00,4576.97,4576.97,4576.97,4576.97,144
2002/10/25,12:42:00,4580.02,4580.02,4580.02,4580.02,224
2002/10/25,12:43:00,4581.14,4581.14,4581.14,4581.14,161
2002/10/25,12:44:00,4585.18,4585.18,4585.18,4585.18,333
2002/10/25,12:45:00,4587.85,4587.85,4587.85,4587.85,224
2002/10/25,12:46:00,4589.36,4589.36,4589.36,4589.36,365
2002/10/25,12:47:00,4594.38,4594.38,4594.38,4594.38,303
2002/10/25,12:48:00,4593.79,4593.79,4593.79,4593.79,365
2002/10/25,12:49:00,4596.76,4596.76,4596.76,4596.76,288
2002/10/25,12:50:00,4599.94,4599.94,4599.94,4599.94,485
2002/10/25,12:51:00,4600.52,4600.52,4600.52,4600.52,349
2002/10/25,12:52:00,4604.17,4604.17,4604.17,4604.17,482
2002/10/25,12:53:00,4602.18,4602.18,4602.18,4602.18,494
2002/10/25,12:54:00,4601.98,4601.98,4601.98,4601.98,508
2002/10/25,12:55:00,4596.89,4596.89,4596.89,4596.89,396
2002/10/25,12:56:00,4592.55,4592.55,4592.55,4592.55,497
2002/10/25,12:57:00,4586.73,4586.73,4586.73,4586.73,300
2002/10/25,12:58:00,4582.85,4582.85,4582.85,4582.85,528
2002/10/25,12:59:00,4578.35,4578.35,4578.35,4578.35,268
2002/10/25,13:00:00,4574.14,4574.14,4574.14,4574.14,384
2002/10/25,13:01:00,4569.28,4569.28,4569.28,4569.28,336
2002/10/25,13:02:00,4566.43,4566.43,4566.43,4566.43,382
2002/10/25,13:03:00,4563.76,4563.76,4563.76,4563.76,272
2002/10/25,13:04:00,4562.38,4562.38,4562.38,4562.38,429
2002/10/25,13:05:00,4561.36,4561.36,4561.36,4561.36,276
2002/10/25,13:06:00,4564.20,4564.20,4564.20,4564.20,397
2002/10/25,13:07:00,4565.55,4565.55,4565.55,4565.55,253
2002/10/25,13:08:00,4568.06,4568.06,4568.06,4568.06,291
2002/10/25,13:09:00,4570.74,4570.74,4570.74,4570.74,198
2002/10/25,13:10:00,4574.02,4574.02,4574.02,4574.02,235
2002/10/25,13:11:00,4572.57,4572.57,4572.57,4572.57,206
2002/10/25,13:12:00,4569.07,4569.07,4569.07,4569.07,256
2002/10/25,13:13:00,4567.42,4567.42,4567.42,4567.42,175
2002/10/25,13:14:00,4565.51,4565.51,4565.51,4565.51,291
2002/10/25,13:15:00,4559.34,4559.34,4559.34,4559.34,222
2002/10/25,13:16:00,4555.58,4555.58,4555.58,4555.58,360
2002/10/25,13:17:00,4550.54,4550.54,4550.54,4550.54,286
2002/10/25,13:18:00,4551.48,4551.48,4551.48,4551.48,548
2002/10/25,13:19:00,4547.35,4547.35,4547.35,4547.35,476
2002/10/25,13:20:00,4547.86,4547.86,4547.86,4547.86,657
2002/10/25,13:21:00,4550.66,4550.66,4550.66,4550.66,340
2002/10/25,13:22:00,4553.31,4553.31,4553.31,4553.31,521
2002/10/25,13:23:00,4557.14,4557.14,4557.14,4557.14,439
2002/10/25,13:24:00,4562.03,4562.03,4562.03,4562.03,540
2002/10/25,13:25:00,4564.11,4564.11,4564.11,4564.11,556
2002/10/25,13:26:00,4564.11,4564.11,4564.11,4564.11,769
2002/10/25,13:27:00,4564.11,4564.11,4564.11,4564.11,0
2002/10/25,13:28:00,4564.11,4564.11,4564.11,4564.11,0
2002/10/25,13:29:00,4564.11,4564.11,4564.11,4564.11,0
2002/10/25,13:30:00,4564.06,4564.06,4564.06,4564.06,3008
2002/10/28,09:00:00,4564.06,4564.06,4564.06,4564.06,0
2002/10/28,09:01:00,4630.84,4630.84,4630.84,4630.84,0
2002/10/28,09:02:00,4640.34,4640.34,4640.34,4640.34,2956
2002/10/28,09:03:00,4648.47,4648.47,4648.47,4648.47,1017
2002/10/28,09:04:00,4652.32,4652.32,4652.32,4652.32,1408
2002/10/28,09:05:00,4650.75,4650.75,4650.75,4650.75,970
2002/10/28,09:06:00,4647.02,4647.02,4647.02,4647.02,1283
2002/10/28,09:07:00,4639.64,4639.64,4639.64,4639.64,977
2002/10/28,09:08:00,4634.19,4634.19,4634.19,4634.19,1235
2002/10/28,09:09:00,4629.94,4629.94,4629.94,4629.94,699
2002/10/28,09:10:00,4628.82,4628.82,4628.82,4628.82,1101
2002/10/28,09:11:00,4631.65,4631.65,4631.65,4631.65,750
2002/10/28,09:12:00,4635.52,4635.52,4635.52,4635.52,922
2002/10/28,09:13:00,4643.16,4643.16,4643.16,4643.16,644
2002/10/28,09:14:00,4646.07,4646.07,4646.07,4646.07,1005
2002/10/28,09:15:00,4648.83,4648.83,4648.83,4648.83,739
2002/10/28,09:16:00,4648.22,4648.22,4648.22,4648.22,990
2002/10/28,09:17:00,4646.12,4646.12,4646.12,4646.12,577
2002/10/28,09:18:00,4643.49,4643.49,4643.49,4643.49,777
2002/10/28,09:19:00,4639.15,4639.15,4639.15,4639.15,555
2002/10/28,09:20:00,4636.88,4636.88,4636.88,4636.88,859
2002/10/28,09:21:00,4632.96,4632.96,4632.96,4632.96,545
2002/10/28,09:22:00,4629.99,4629.99,4629.99,4629.99,717
2002/10/28,09:23:00,4628.06,4628.06,4628.06,4628.06,444
2002/10/28,09:24:00,4625.61,4625.61,4625.61,4625.61,598
2002/10/28,09:25:00,4627.90,4627.90,4627.90,4627.90,479
2002/10/28,09:26:00,4627.12,4627.12,4627.12,4627.12,758
2002/10/28,09:27:00,4627.77,4627.77,4627.77,4627.77,512
2002/10/28,09:28:00,4627.32,4627.32,4627.32,4627.32,804
2002/10/28,09:29:00,4627.59,4627.59,4627.59,4627.59,410
2002/10/28,09:30:00,4628.28,4628.28,4628.28,4628.28,611
2002/10/28,09:31:00,4629.82,4629.82,4629.82,4629.82,474
2002/10/28,09:32:00,4633.15,4633.15,4633.15,4633.15,549
2002/10/28,09:33:00,4635.35,4635.35,4635.35,4635.35,407
2002/10/28,09:34:00,4636.76,4636.76,4636.76,4636.76,620
2002/10/28,09:35:00,4639.35,4639.35,4639.35,4639.35,391
2002/10/28,09:36:00,4643.22,4643.22,4643.22,4643.22,587
2002/10/28,09:37:00,4649.03,4649.03,4649.03,4649.03,486
2002/10/28,09:38:00,4649.39,4649.39,4649.39,4649.39,792
2002/10/28,09:39:00,4653.94,4653.94,4653.94,4653.94,682
2002/10/28,09:40:00,4655.48,4655.48,4655.48,4655.48,994
2002/10/28,09:41:00,4658.52,4658.52,4658.52,4658.52,613
2002/10/28,09:42:00,4659.98,4659.98,4659.98,4659.98,940
2002/10/28,09:43:00,4659.05,4659.05,4659.05,4659.05,572
2002/10/28,09:44:00,4659.88,4659.88,4659.88,4659.88,757
2002/10/28,09:45:00,4660.67,4660.67,4660.67,4660.67,591
2002/10/28,09:46:00,4660.57,4660.57,4660.57,4660.57,801
2002/10/28,09:47:00,4659.59,4659.59,4659.59,4659.59,577
2002/10/28,09:48:00,4659.41,4659.41,4659.41,4659.41,760
2002/10/28,09:49:00,4656.51,4656.51,4656.51,4656.51,634
2002/10/28,09:50:00,4656.48,4656.48,4656.48,4656.48,739
2002/10/28,09:51:00,4652.01,4652.01,4652.01,4652.01,540
2002/10/28,09:52:00,4649.29,4649.29,4649.29,4649.29,708
2002/10/28,09:53:00,4642.14,4642.14,4642.14,4642.14,539
2002/10/28,09:54:00,4640.95,4640.95,4640.95,4640.95,694
2002/10/28,09:55:00,4637.50,4637.50,4637.50,4637.50,408
2002/10/28,09:56:00,4634.05,4634.05,4634.05,4634.05,650
2002/10/28,09:57:00,4629.58,4629.58,4629.58,4629.58,494
2002/10/28,09:58:00,4628.20,4628.20,4628.20,4628.20,612
2002/10/28,09:59:00,4627.64,4627.64,4627.64,4627.64,370
2002/10/28,10:00:00,4626.79,4626.79,4626.79,4626.79,468
2002/10/28,10:01:00,4625.82,4625.82,4625.82,4625.82,375
2002/10/28,10:02:00,4626.99,4626.99,4626.99,4626.99,446
2002/10/28,10:03:00,4624.65,4624.65,4624.65,4624.65,366
2002/10/28,10:04:00,4622.58,4622.58,4622.58,4622.58,568
2002/10/28,10:05:00,4621.63,4621.63,4621.63,4621.63,276
2002/10/28,10:06:00,4618.40,4618.40,4618.40,4618.40,486
2002/10/28,10:07:00,4616.35,4616.35,4616.35,4616.35,339
2002/10/28,10:08:00,4614.81,4614.81,4614.81,4614.81,557
2002/10/28,10:09:00,4614.12,4614.12,4614.12,4614.12,427
2002/10/28,10:10:00,4614.47,4614.47,4614.47,4614.47,587
2002/10/28,10:11:00,4615.45,4615.45,4615.45,4615.45,318
2002/10/28,10:12:00,4616.99,4616.99,4616.99,4616.99,557
2002/10/28,10:13:00,4622.54,4622.54,4622.54,4622.54,377
2002/10/28,10:14:00,4627.61,4627.61,4627.61,4627.61,712
2002/10/28,10:15:00,4629.19,4629.19,4629.19,4629.19,540
2002/10/28,10:16:00,4630.92,4630.92,4630.92,4630.92,686
2002/10/28,10:17:00,4631.99,4631.99,4631.99,4631.99,350
2002/10/28,10:18:00,4631.04,4631.04,4631.04,4631.04,401
2002/10/28,10:19:00,4627.56,4627.56,4627.56,4627.56,244
2002/10/28,10:20:00,4626.72,4626.72,4626.72,4626.72,344
2002/10/28,10:21:00,4625.93,4625.93,4625.93,4625.93,224
2002/10/28,10:22:00,4625.32,4625.32,4625.32,4625.32,282
2002/10/28,10:23:00,4624.52,4624.52,4624.52,4624.52,174
2002/10/28,10:24:00,4623.59,4623.59,4623.59,4623.59,217
2002/10/28,10:25:00,4624.79,4624.79,4624.79,4624.79,173
2002/10/28,10:26:00,4624.88,4624.88,4624.88,4624.88,287
2002/10/28,10:27:00,4625.07,4625.07,4625.07,4625.07,186
2002/10/28,10:28:00,4626.44,4626.44,4626.44,4626.44,278
2002/10/28,10:29:00,4629.37,4629.37,4629.37,4629.37,247
2002/10/28,10:30:00,4632.67,4632.67,4632.67,4632.67,324
2002/10/28,10:31:00,4633.74,4633.74,4633.74,4633.74,250
2002/10/28,10:32:00,4634.86,4634.86,4634.86,4634.86,274
2002/10/28,10:33:00,4633.77,4633.77,4633.77,4633.77,197
2002/10/28,10:34:00,4635.85,4635.85,4635.85,4635.85,350
2002/10/28,10:35:00,4635.73,4635.73,4635.73,4635.73,223
2002/10/28,10:36:00,4637.76,4637.76,4637.76,4637.76,343
2002/10/28,10:37:00,4639.08,4639.08,4639.08,4639.08,222
2002/10/28,10:38:00,4640.63,4640.63,4640.63,4640.63,262
2002/10/28,10:39:00,4640.92,4640.92,4640.92,4640.92,191
2002/10/28,10:40:00,4639.86,4639.86,4639.86,4639.86,356
2002/10/28,10:41:00,4640.31,4640.31,4640.31,4640.31,221
2002/10/28,10:42:00,4640.85,4640.85,4640.85,4640.85,277
2002/10/28,10:43:00,4640.38,4640.38,4640.38,4640.38,215
2002/10/28,10:44:00,4639.79,4639.79,4639.79,4639.79,301
2002/10/28,10:45:00,4637.06,4637.06,4637.06,4637.06,189
2002/10/28,10:46:00,4636.39,4636.39,4636.39,4636.39,274
2002/10/28,10:47:00,4635.91,4635.91,4635.91,4635.91,153
2002/10/28,10:48:00,4634.72,4634.72,4634.72,4634.72,285
2002/10/28,10:49:00,4635.47,4635.47,4635.47,4635.47,216
2002/10/28,10:50:00,4634.41,4634.41,4634.41,4634.41,242
2002/10/28,10:51:00,4638.44,4638.44,4638.44,4638.44,165
2002/10/28,10:52:00,4639.25,4639.25,4639.25,4639.25,249
2002/10/28,10:53:00,4642.23,4642.23,4642.23,4642.23,164
2002/10/28,10:54:00,4644.05,4644.05,4644.05,4644.05,283
2002/10/28,10:55:00,4644.40,4644.40,4644.40,4644.40,231
2002/10/28,10:56:00,4647.91,4647.91,4647.91,4647.91,395
2002/10/28,10:57:00,4650.36,4650.36,4650.36,4650.36,229
2002/10/28,10:58:00,4650.57,4650.57,4650.57,4650.57,418
2002/10/28,10:59:00,4653.78,4653.78,4653.78,4653.78,286
2002/10/28,11:00:00,4656.46,4656.46,4656.46,4656.46,372
2002/10/28,11:01:00,4658.87,4658.87,4658.87,4658.87,236
2002/10/28,11:02:00,4659.60,4659.60,4659.60,4659.60,393
2002/10/28,11:03:00,4660.50,4660.50,4660.50,4660.50,280
2002/10/28,11:04:00,4663.30,4663.30,4663.30,4663.30,537
2002/10/28,11:05:00,4664.46,4664.46,4664.46,4664.46,349
2002/10/28,11:06:00,4662.61,4662.61,4662.61,4662.61,423
2002/10/28,11:07:00,4662.89,4662.89,4662.89,4662.89,285
2002/10/28,11:08:00,4660.85,4660.85,4660.85,4660.85,378
2002/10/28,11:09:00,4657.57,4657.57,4657.57,4657.57,363
2002/10/28,11:10:00,4656.53,4656.53,4656.53,4656.53,391
2002/10/28,11:11:00,4652.29,4652.29,4652.29,4652.29,253
2002/10/28,11:12:00,4652.06,4652.06,4652.06,4652.06,263
2002/10/28,11:13:00,4647.65,4647.65,4647.65,4647.65,221
2002/10/28,11:14:00,4646.10,4646.10,4646.10,4646.10,240
2002/10/28,11:15:00,4642.65,4642.65,4642.65,4642.65,221
2002/10/28,11:16:00,4642.31,4642.31,4642.31,4642.31,264
2002/10/28,11:17:00,4639.73,4639.73,4639.73,4639.73,197
2002/10/28,11:18:00,4639.00,4639.00,4639.00,4639.00,289
2002/10/28,11:19:00,4638.69,4638.69,4638.69,4638.69,225
2002/10/28,11:20:00,4637.77,4637.77,4637.77,4637.77,241
2002/10/28,11:21:00,4637.47,4637.47,4637.47,4637.47,175
2002/10/28,11:22:00,4636.81,4636.81,4636.81,4636.81,217
2002/10/28,11:23:00,4638.55,4638.55,4638.55,4638.55,153
2002/10/28,11:24:00,4638.08,4638.08,4638.08,4638.08,216
2002/10/28,11:25:00,4636.55,4636.55,4636.55,4636.55,164
2002/10/28,11:26:00,4639.34,4639.34,4639.34,4639.34,193
2002/10/28,11:27:00,4638.79,4638.79,4638.79,4638.79,154
2002/10/28,11:28:00,4639.17,4639.17,4639.17,4639.17,209
2002/10/28,11:29:00,4642.37,4642.37,4642.37,4642.37,121
2002/10/28,11:30:00,4642.32,4642.32,4642.32,4642.32,222
2002/10/28,11:31:00,4646.06,4646.06,4646.06,4646.06,151
2002/10/28,11:32:00,4647.39,4647.39,4647.39,4647.39,229
2002/10/28,11:33:00,4650.28,4650.28,4650.28,4650.28,162
2002/10/28,11:34:00,4649.90,4649.90,4649.90,4649.90,315
2002/10/28,11:35:00,4652.47,4652.47,4652.47,4652.47,242
2002/10/28,11:36:00,4652.19,4652.19,4652.19,4652.19,294
2002/10/28,11:37:00,4650.52,4650.52,4650.52,4650.52,185
2002/10/28,11:38:00,4649.10,4649.10,4649.10,4649.10,265
2002/10/28,11:39:00,4647.57,4647.57,4647.57,4647.57,163
2002/10/28,11:40:00,4648.36,4648.36,4648.36,4648.36,223
2002/10/28,11:41:00,4647.27,4647.27,4647.27,4647.27,152
2002/10/28,11:42:00,4647.38,4647.38,4647.38,4647.38,193
2002/10/28,11:43:00,4647.43,4647.43,4647.43,4647.43,136
2002/10/28,11:44:00,4650.46,4650.46,4650.46,4650.46,175
2002/10/28,11:45:00,4651.62,4651.62,4651.62,4651.62,161
2002/10/28,11:46:00,4652.74,4652.74,4652.74,4652.74,225
2002/10/28,11:47:00,4653.14,4653.14,4653.14,4653.14,156
2002/10/28,11:48:00,4654.96,4654.96,4654.96,4654.96,278
2002/10/28,11:49:00,4659.09,4659.09,4659.09,4659.09,244
2002/10/28,11:50:00,4657.00,4657.00,4657.00,4657.00,238
2002/10/28,11:51:00,4655.39,4655.39,4655.39,4655.39,151
2002/10/28,11:52:00,4656.40,4656.40,4656.40,4656.40,222
2002/10/28,11:53:00,4655.48,4655.48,4655.48,4655.48,179
2002/10/28,11:54:00,4652.91,4652.91,4652.91,4652.91,208
2002/10/28,11:55:00,4652.93,4652.93,4652.93,4652.93,132
2002/10/28,11:56:00,4652.90,4652.90,4652.90,4652.90,165
2002/10/28,11:57:00,4651.07,4651.07,4651.07,4651.07,151
2002/10/28,11:58:00,4649.55,4649.55,4649.55,4649.55,244
2002/10/28,11:59:00,4649.45,4649.45,4649.45,4649.45,167
2002/10/28,12:00:00,4651.15,4651.15,4651.15,4651.15,233
2002/10/28,12:01:00,4652.07,4652.07,4652.07,4652.07,136
2002/10/28,12:02:00,4654.68,4654.68,4654.68,4654.68,161
2002/10/28,12:03:00,4664.07,4664.07,4664.07,4664.07,137
2002/10/28,12:04:00,4666.04,4666.04,4666.04,4666.04,258
2002/10/28,12:05:00,4676.14,4676.14,4676.14,4676.14,361
2002/10/28,12:06:00,4680.42,4680.42,4680.42,4680.42,533
2002/10/28,12:07:00,4682.94,4682.94,4682.94,4682.94,395
2002/10/28,12:08:00,4680.93,4680.93,4680.93,4680.93,630
2002/10/28,12:09:00,4678.66,4678.66,4678.66,4678.66,404
2002/10/28,12:10:00,4677.19,4677.19,4677.19,4677.19,524
2002/10/28,12:11:00,4674.00,4674.00,4674.00,4674.00,277
2002/10/28,12:12:00,4671.63,4671.63,4671.63,4671.63,343
2002/10/28,12:13:00,4669.90,4669.90,4669.90,4669.90,226
2002/10/28,12:14:00,4668.48,4668.48,4668.48,4668.48,252
2002/10/28,12:15:00,4666.61,4666.61,4666.61,4666.61,214
2002/10/28,12:16:00,4668.73,4668.73,4668.73,4668.73,192
2002/10/28,12:17:00,4667.50,4667.50,4667.50,4667.50,196
2002/10/28,12:18:00,4670.14,4670.14,4670.14,4670.14,272
2002/10/28,12:19:00,4668.84,4668.84,4668.84,4668.84,176
2002/10/28,12:20:00,4668.89,4668.89,4668.89,4668.89,183
2002/10/28,12:21:00,4670.07,4670.07,4670.07,4670.07,152
2002/10/28,12:22:00,4669.00,4669.00,4669.00,4669.00,196
2002/10/28,12:23:00,4667.97,4667.97,4667.97,4667.97,161
2002/10/28,12:24:00,4665.02,4665.02,4665.02,4665.02,194
2002/10/28,12:25:00,4662.03,4662.03,4662.03,4662.03,122
2002/10/28,12:26:00,4661.46,4661.46,4661.46,4661.46,172
2002/10/28,12:27:00,4657.87,4657.87,4657.87,4657.87,157
2002/10/28,12:28:00,4657.08,4657.08,4657.08,4657.08,215
2002/10/28,12:29:00,4655.64,4655.64,4655.64,4655.64,132
2002/10/28,12:30:00,4656.71,4656.71,4656.71,4656.71,164
2002/10/28,12:31:00,4655.43,4655.43,4655.43,4655.43,132
2002/10/28,12:32:00,4657.95,4657.95,4657.95,4657.95,212
2002/10/28,12:33:00,4657.47,4657.47,4657.47,4657.47,148
2002/10/28,12:34:00,4656.17,4656.17,4656.17,4656.17,179
2002/10/28,12:35:00,4656.13,4656.13,4656.13,4656.13,127
2002/10/28,12:36:00,4656.33,4656.33,4656.33,4656.33,165
2002/10/28,12:37:00,4656.44,4656.44,4656.44,4656.44,98
2002/10/28,12:38:00,4656.44,4656.44,4656.44,4656.44,168
2002/10/28,12:39:00,4655.94,4655.94,4655.94,4655.94,115
2002/10/28,12:40:00,4659.18,4659.18,4659.18,4659.18,192
2002/10/28,12:41:00,4658.25,4658.25,4658.25,4658.25,138
2002/10/28,12:42:00,4659.57,4659.57,4659.57,4659.57,204
2002/10/28,12:43:00,4661.17,4661.17,4661.17,4661.17,112
2002/10/28,12:44:00,4663.52,4663.52,4663.52,4663.52,190
2002/10/28,12:45:00,4670.49,4670.49,4670.49,4670.49,186
2002/10/28,12:46:00,4672.64,4672.64,4672.64,4672.64,338
2002/10/28,12:47:00,4675.46,4675.46,4675.46,4675.46,298
2002/10/28,12:48:00,4674.57,4674.57,4674.57,4674.57,325
2002/10/28,12:49:00,4672.88,4672.88,4672.88,4672.88,232
2002/10/28,12:50:00,4671.85,4671.85,4671.85,4671.85,327
2002/10/28,12:51:00,4669.22,4669.22,4669.22,4669.22,220
2002/10/28,12:52:00,4669.43,4669.43,4669.43,4669.43,282
2002/10/28,12:53:00,4667.02,4667.02,4667.02,4667.02,203
2002/10/28,12:54:00,4667.24,4667.24,4667.24,4667.24,276
2002/10/28,12:55:00,4664.14,4664.14,4664.14,4664.14,186
2002/10/28,12:56:00,4664.87,4664.87,4664.87,4664.87,279
2002/10/28,12:57:00,4661.50,4661.50,4661.50,4661.50,174
2002/10/28,12:58:00,4660.03,4660.03,4660.03,4660.03,351
2002/10/28,12:59:00,4655.22,4655.22,4655.22,4655.22,283
2002/10/28,13:00:00,4652.11,4652.11,4652.11,4652.11,411
2002/10/28,13:01:00,4647.43,4647.43,4647.43,4647.43,371
2002/10/28,13:02:00,4641.04,4641.04,4641.04,4641.04,606
2002/10/28,13:03:00,4633.37,4633.37,4633.37,4633.37,451
2002/10/28,13:04:00,4631.27,4631.27,4631.27,4631.27,721
2002/10/28,13:05:00,4626.64,4626.64,4626.64,4626.64,513
2002/10/28,13:06:00,4627.88,4627.88,4627.88,4627.88,608
2002/10/28,13:07:00,4627.73,4627.73,4627.73,4627.73,473
2002/10/28,13:08:00,4627.40,4627.40,4627.40,4627.40,552
2002/10/28,13:09:00,4632.06,4632.06,4632.06,4632.06,343
2002/10/28,13:10:00,4633.58,4633.58,4633.58,4633.58,392
2002/10/28,13:11:00,4631.44,4631.44,4631.44,4631.44,256
2002/10/28,13:12:00,4631.44,4631.44,4631.44,4631.44,312
2002/10/28,13:13:00,4628.12,4628.12,4628.12,4628.12,278
2002/10/28,13:14:00,4624.89,4624.89,4624.89,4624.89,397
2002/10/28,13:15:00,4619.32,4619.32,4619.32,4619.32,369
2002/10/28,13:16:00,4617.82,4617.82,4617.82,4617.82,548
2002/10/28,13:17:00,4611.80,4611.80,4611.80,4611.80,639
2002/10/28,13:18:00,4611.46,4611.46,4611.46,4611.46,848
2002/10/28,13:19:00,4609.06,4609.06,4609.06,4609.06,465
2002/10/28,13:20:00,4608.42,4608.42,4608.42,4608.42,657
2002/10/28,13:21:00,4609.66,4609.66,4609.66,4609.66,447
2002/10/28,13:22:00,4607.45,4607.45,4607.45,4607.45,606
2002/10/28,13:23:00,4614.39,4614.39,4614.39,4614.39,407
2002/10/28,13:24:00,4615.15,4615.15,4615.15,4615.15,607
2002/10/28,13:25:00,4610.86,4610.86,4610.86,4610.86,464
2002/10/28,13:26:00,4610.86,4610.86,4610.86,4610.86,816
2002/10/28,13:27:00,4610.86,4610.86,4610.86,4610.86,0
2002/10/28,13:28:00,4610.86,4610.86,4610.86,4610.86,0
2002/10/28,13:29:00,4610.86,4610.86,4610.86,4610.86,0
2002/10/28,13:30:00,4601.37,4601.37,4601.37,4601.37,2906
2002/10/29,09:00:00,4601.37,4601.37,4601.37,4601.37,0
2002/10/29,09:01:00,4603.36,4603.36,4603.36,4603.36,0
2002/10/29,09:02:00,4601.30,4601.30,4601.30,4601.30,2090
2002/10/29,09:03:00,4594.66,4594.66,4594.66,4594.66,618
2002/10/29,09:04:00,4593.08,4593.08,4593.08,4593.08,878
2002/10/29,09:05:00,4588.13,4588.13,4588.13,4588.13,690
2002/10/29,09:06:00,4587.10,4587.10,4587.10,4587.10,913
2002/10/29,09:07:00,4584.91,4584.91,4584.91,4584.91,596
2002/10/29,09:08:00,4581.51,4581.51,4581.51,4581.51,702
2002/10/29,09:09:00,4579.20,4579.20,4579.20,4579.20,509
2002/10/29,09:10:00,4578.58,4578.58,4578.58,4578.58,734
2002/10/29,09:11:00,4581.59,4581.59,4581.59,4581.59,527
2002/10/29,09:12:00,4584.59,4584.59,4584.59,4584.59,886
2002/10/29,09:13:00,4596.56,4596.56,4596.56,4596.56,718
2002/10/29,09:14:00,4603.41,4603.41,4603.41,4603.41,842
2002/10/29,09:15:00,4611.56,4611.56,4611.56,4611.56,644
2002/10/29,09:16:00,4616.74,4616.74,4616.74,4616.74,934
2002/10/29,09:17:00,4619.72,4619.72,4619.72,4619.72,599
2002/10/29,09:18:00,4618.56,4618.56,4618.56,4618.56,746
2002/10/29,09:19:00,4616.13,4616.13,4616.13,4616.13,485
2002/10/29,09:20:00,4612.73,4612.73,4612.73,4612.73,649
2002/10/29,09:21:00,4606.18,4606.18,4606.18,4606.18,520
2002/10/29,09:22:00,4601.86,4601.86,4601.86,4601.86,558
2002/10/29,09:23:00,4597.28,4597.28,4597.28,4597.28,405
2002/10/29,09:24:00,4590.55,4590.55,4590.55,4590.55,553
2002/10/29,09:25:00,4587.40,4587.40,4587.40,4587.40,305
2002/10/29,09:26:00,4588.60,4588.60,4588.60,4588.60,499
2002/10/29,09:27:00,4588.08,4588.08,4588.08,4588.08,378
2002/10/29,09:28:00,4589.67,4589.67,4589.67,4589.67,423
2002/10/29,09:29:00,4591.95,4591.95,4591.95,4591.95,352
2002/10/29,09:30:00,4594.47,4594.47,4594.47,4594.47,446
2002/10/29,09:31:00,4599.77,4599.77,4599.77,4599.77,339
2002/10/29,09:32:00,4600.53,4600.53,4600.53,4600.53,452
2002/10/29,09:33:00,4604.92,4604.92,4604.92,4604.92,363
2002/10/29,09:34:00,4607.76,4607.76,4607.76,4607.76,393
2002/10/29,09:35:00,4608.74,4608.74,4608.74,4608.74,316
2002/10/29,09:36:00,4609.53,4609.53,4609.53,4609.53,408
2002/10/29,09:37:00,4607.95,4607.95,4607.95,4607.95,307
2002/10/29,09:38:00,4608.00,4608.00,4608.00,4608.00,368
2002/10/29,09:39:00,4602.11,4602.11,4602.11,4602.11,316
2002/10/29,09:40:00,4598.56,4598.56,4598.56,4598.56,334
2002/10/29,09:41:00,4595.75,4595.75,4595.75,4595.75,274
2002/10/29,09:42:00,4594.43,4594.43,4594.43,4594.43,338
2002/10/29,09:43:00,4591.88,4591.88,4591.88,4591.88,262
2002/10/29,09:44:00,4588.92,4588.92,4588.92,4588.92,319
2002/10/29,09:45:00,4586.48,4586.48,4586.48,4586.48,247
2002/10/29,09:46:00,4584.09,4584.09,4584.09,4584.09,326
2002/10/29,09:47:00,4583.02,4583.02,4583.02,4583.02,224
2002/10/29,09:48:00,4583.82,4583.82,4583.82,4583.82,295
2002/10/29,09:49:00,4583.18,4583.18,4583.18,4583.18,205
2002/10/29,09:50:00,4580.94,4580.94,4580.94,4580.94,393
2002/10/29,09:51:00,4582.08,4582.08,4582.08,4582.08,275
2002/10/29,09:52:00,4581.08,4581.08,4581.08,4581.08,306
2002/10/29,09:53:00,4580.99,4580.99,4580.99,4580.99,221
2002/10/29,09:54:00,4581.20,4581.20,4581.20,4581.20,259
2002/10/29,09:55:00,4581.33,4581.33,4581.33,4581.33,171
2002/10/29,09:56:00,4581.60,4581.60,4581.60,4581.60,326
2002/10/29,09:57:00,4579.56,4579.56,4579.56,4579.56,389
2002/10/29,09:58:00,4579.35,4579.35,4579.35,4579.35,317
2002/10/29,09:59:00,4578.93,4578.93,4578.93,4578.93,247
2002/10/29,10:00:00,4577.49,4577.49,4577.49,4577.49,325
2002/10/29,10:01:00,4573.40,4573.40,4573.40,4573.40,253
2002/10/29,10:02:00,4572.03,4572.03,4572.03,4572.03,365
2002/10/29,10:03:00,4568.40,4568.40,4568.40,4568.40,243
2002/10/29,10:04:00,4565.43,4565.43,4565.43,4565.43,420
2002/10/29,10:05:00,4563.02,4563.02,4563.02,4563.02,332
2002/10/29,10:06:00,4561.96,4561.96,4561.96,4561.96,420
2002/10/29,10:07:00,4559.61,4559.61,4559.61,4559.61,276
2002/10/29,10:08:00,4559.77,4559.77,4559.77,4559.77,429
2002/10/29,10:09:00,4558.29,4558.29,4558.29,4558.29,317
2002/10/29,10:10:00,4556.94,4556.94,4556.94,4556.94,417
2002/10/29,10:11:00,4557.26,4557.26,4557.26,4557.26,292
2002/10/29,10:12:00,4556.31,4556.31,4556.31,4556.31,308
2002/10/29,10:13:00,4556.90,4556.90,4556.90,4556.90,288
2002/10/29,10:14:00,4559.02,4559.02,4559.02,4559.02,310
2002/10/29,10:15:00,4562.57,4562.57,4562.57,4562.57,184
2002/10/29,10:16:00,4567.15,4567.15,4567.15,4567.15,259
2002/10/29,10:17:00,4569.05,4569.05,4569.05,4569.05,232
2002/10/29,10:18:00,4572.04,4572.04,4572.04,4572.04,276
2002/10/29,10:19:00,4572.94,4572.94,4572.94,4572.94,178
2002/10/29,10:20:00,4572.30,4572.30,4572.30,4572.30,256
2002/10/29,10:21:00,4573.50,4573.50,4573.50,4573.50,151
2002/10/29,10:22:00,4573.03,4573.03,4573.03,4573.03,230
2002/10/29,10:23:00,4574.34,4574.34,4574.34,4574.34,188
2002/10/29,10:24:00,4574.38,4574.38,4574.38,4574.38,266
2002/10/29,10:25:00,4575.61,4575.61,4575.61,4575.61,144
2002/10/29,10:26:00,4573.73,4573.73,4573.73,4573.73,229
2002/10/29,10:27:00,4573.11,4573.11,4573.11,4573.11,160
2002/10/29,10:28:00,4572.79,4572.79,4572.79,4572.79,181
2002/10/29,10:29:00,4572.39,4572.39,4572.39,4572.39,151
2002/10/29,10:30:00,4571.78,4571.78,4571.78,4571.78,182
2002/10/29,10:31:00,4572.18,4572.18,4572.18,4572.18,135
2002/10/29,10:32:00,4572.20,4572.20,4572.20,4572.20,163
2002/10/29,10:33:00,4569.57,4569.57,4569.57,4569.57,130
2002/10/29,10:34:00,4569.45,4569.45,4569.45,4569.45,158
2002/10/29,10:35:00,4569.57,4569.57,4569.57,4569.57,105
2002/10/29,10:36:00,4567.41,4567.41,4567.41,4567.41,180
2002/10/29,10:37:00,4570.68,4570.68,4570.68,4570.68,127
2002/10/29,10:38:00,4571.10,4571.10,4571.10,4571.10,136
2002/10/29,10:39:00,4571.13,4571.13,4571.13,4571.13,118
2002/10/29,10:40:00,4572.95,4572.95,4572.95,4572.95,168
2002/10/29,10:41:00,4575.23,4575.23,4575.23,4575.23,127
2002/10/29,10:42:00,4575.03,4575.03,4575.03,4575.03,185
2002/10/29,10:43:00,4575.30,4575.30,4575.30,4575.30,174
2002/10/29,10:44:00,4575.13,4575.13,4575.13,4575.13,177
2002/10/29,10:45:00,4576.16,4576.16,4576.16,4576.16,138
2002/10/29,10:46:00,4575.58,4575.58,4575.58,4575.58,178
2002/10/29,10:47:00,4575.74,4575.74,4575.74,4575.74,146
2002/10/29,10:48:00,4575.75,4575.75,4575.75,4575.75,150
2002/10/29,10:49:00,4575.79,4575.79,4575.79,4575.79,114
2002/10/29,10:50:00,4576.04,4576.04,4576.04,4576.04,169
2002/10/29,10:51:00,4575.20,4575.20,4575.20,4575.20,94
2002/10/29,10:52:00,4574.56,4574.56,4574.56,4574.56,124
2002/10/29,10:53:00,4574.59,4574.59,4574.59,4574.59,122
2002/10/29,10:54:00,4574.56,4574.56,4574.56,4574.56,167
2002/10/29,10:55:00,4572.07,4572.07,4572.07,4572.07,112
2002/10/29,10:56:00,4571.27,4571.27,4571.27,4571.27,201
2002/10/29,10:57:00,4569.13,4569.13,4569.13,4569.13,139
2002/10/29,10:58:00,4568.35,4568.35,4568.35,4568.35,221
2002/10/29,10:59:00,4565.30,4565.30,4565.30,4565.30,187
2002/10/29,11:00:00,4563.47,4563.47,4563.47,4563.47,199
2002/10/29,11:01:00,4560.88,4560.88,4560.88,4560.88,201
2002/10/29,11:02:00,4559.78,4559.78,4559.78,4559.78,266
2002/10/29,11:03:00,4559.22,4559.22,4559.22,4559.22,224
2002/10/29,11:04:00,4555.83,4555.83,4555.83,4555.83,336
2002/10/29,11:05:00,4553.53,4553.53,4553.53,4553.53,265
2002/10/29,11:06:00,4552.67,4552.67,4552.67,4552.67,357
2002/10/29,11:07:00,4550.21,4550.21,4550.21,4550.21,243
2002/10/29,11:08:00,4548.46,4548.46,4548.46,4548.46,318
2002/10/29,11:09:00,4546.03,4546.03,4546.03,4546.03,277
2002/10/29,11:10:00,4544.84,4544.84,4544.84,4544.84,344
2002/10/29,11:11:00,4543.70,4543.70,4543.70,4543.70,295
2002/10/29,11:12:00,4542.11,4542.11,4542.11,4542.11,387
2002/10/29,11:13:00,4542.33,4542.33,4542.33,4542.33,220
2002/10/29,11:14:00,4541.27,4541.27,4541.27,4541.27,382
2002/10/29,11:15:00,4546.13,4546.13,4546.13,4546.13,242
2002/10/29,11:16:00,4549.12,4549.12,4549.12,4549.12,325
2002/10/29,11:17:00,4555.86,4555.86,4555.86,4555.86,243
2002/10/29,11:18:00,4554.94,4554.94,4554.94,4554.94,267
2002/10/29,11:19:00,4558.40,4558.40,4558.40,4558.40,231
2002/10/29,11:20:00,4559.64,4559.64,4559.64,4559.64,228
2002/10/29,11:21:00,4560.16,4560.16,4560.16,4560.16,161
2002/10/29,11:22:00,4559.59,4559.59,4559.59,4559.59,182
2002/10/29,11:23:00,4559.68,4559.68,4559.68,4559.68,157
2002/10/29,11:24:00,4561.16,4561.16,4561.16,4561.16,155
2002/10/29,11:25:00,4561.29,4561.29,4561.29,4561.29,117
2002/10/29,11:26:00,4562.54,4562.54,4562.54,4562.54,153
2002/10/29,11:27:00,4562.86,4562.86,4562.86,4562.86,98
2002/10/29,11:28:00,4561.60,4561.60,4561.60,4561.60,122
2002/10/29,11:29:00,4561.11,4561.11,4561.11,4561.11,108
2002/10/29,11:30:00,4560.32,4560.32,4560.32,4560.32,110
2002/10/29,11:31:00,4558.75,4558.75,4558.75,4558.75,100
2002/10/29,11:32:00,4557.79,4557.79,4557.79,4557.79,136
2002/10/29,11:33:00,4553.56,4553.56,4553.56,4553.56,141
2002/10/29,11:34:00,4553.51,4553.51,4553.51,4553.51,152
2002/10/29,11:35:00,4552.61,4552.61,4552.61,4552.61,131
2002/10/29,11:36:00,4549.75,4549.75,4549.75,4549.75,200
2002/10/29,11:37:00,4549.05,4549.05,4549.05,4549.05,144
2002/10/29,11:38:00,4547.71,4547.71,4547.71,4547.71,205
2002/10/29,11:39:00,4546.59,4546.59,4546.59,4546.59,140
2002/10/29,11:40:00,4546.72,4546.72,4546.72,4546.72,176
2002/10/29,11:41:00,4545.79,4545.79,4545.79,4545.79,162
2002/10/29,11:42:00,4546.32,4546.32,4546.32,4546.32,186
2002/10/29,11:43:00,4546.96,4546.96,4546.96,4546.96,144
2002/10/29,11:44:00,4547.07,4547.07,4547.07,4547.07,168
2002/10/29,11:45:00,4548.67,4548.67,4548.67,4548.67,141
2002/10/29,11:46:00,4549.62,4549.62,4549.62,4549.62,168
2002/10/29,11:47:00,4549.90,4549.90,4549.90,4549.90,130
2002/10/29,11:48:00,4552.00,4552.00,4552.00,4552.00,138
2002/10/29,11:49:00,4551.85,4551.85,4551.85,4551.85,97
2002/10/29,11:50:00,4552.58,4552.58,4552.58,4552.58,178
2002/10/29,11:51:00,4554.90,4554.90,4554.90,4554.90,105
2002/10/29,11:52:00,4555.43,4555.43,4555.43,4555.43,160
2002/10/29,11:53:00,4558.94,4558.94,4558.94,4558.94,109
2002/10/29,11:54:00,4558.27,4558.27,4558.27,4558.27,198
2002/10/29,11:55:00,4558.81,4558.81,4558.81,4558.81,171
2002/10/29,11:56:00,4559.82,4559.82,4559.82,4559.82,197
2002/10/29,11:57:00,4561.38,4561.38,4561.38,4561.38,144
2002/10/29,11:58:00,4562.31,4562.31,4562.31,4562.31,205
2002/10/29,11:59:00,4563.52,4563.52,4563.52,4563.52,106
2002/10/29,12:00:00,4563.42,4563.42,4563.42,4563.42,163
2002/10/29,12:01:00,4564.18,4564.18,4564.18,4564.18,136
2002/10/29,12:02:00,4563.18,4563.18,4563.18,4563.18,134
2002/10/29,12:03:00,4565.77,4565.77,4565.77,4565.77,112
2002/10/29,12:04:00,4565.28,4565.28,4565.28,4565.28,135
2002/10/29,12:05:00,4565.93,4565.93,4565.93,4565.93,130
2002/10/29,12:06:00,4564.09,4564.09,4564.09,4564.09,145
2002/10/29,12:07:00,4564.74,4564.74,4564.74,4564.74,105
2002/10/29,12:08:00,4563.91,4563.91,4563.91,4563.91,167
2002/10/29,12:09:00,4563.92,4563.92,4563.92,4563.92,136
2002/10/29,12:10:00,4562.12,4562.12,4562.12,4562.12,157
2002/10/29,12:11:00,4560.50,4560.50,4560.50,4560.50,119
2002/10/29,12:12:00,4558.96,4558.96,4558.96,4558.96,208
2002/10/29,12:13:00,4556.05,4556.05,4556.05,4556.05,144
2002/10/29,12:14:00,4553.97,4553.97,4553.97,4553.97,163
2002/10/29,12:15:00,4552.93,4552.93,4552.93,4552.93,120
2002/10/29,12:16:00,4552.67,4552.67,4552.67,4552.67,168
2002/10/29,12:17:00,4553.83,4553.83,4553.83,4553.83,142
2002/10/29,12:18:00,4552.54,4552.54,4552.54,4552.54,165
2002/10/29,12:19:00,4553.36,4553.36,4553.36,4553.36,178
2002/10/29,12:20:00,4550.40,4550.40,4550.40,4550.40,129
2002/10/29,12:21:00,4549.41,4549.41,4549.41,4549.41,118
2002/10/29,12:22:00,4549.76,4549.76,4549.76,4549.76,153
2002/10/29,12:23:00,4550.29,4550.29,4550.29,4550.29,102
2002/10/29,12:24:00,4548.09,4548.09,4548.09,4548.09,113
2002/10/29,12:25:00,4548.45,4548.45,4548.45,4548.45,117
2002/10/29,12:26:00,4548.50,4548.50,4548.50,4548.50,153
2002/10/29,12:27:00,4546.04,4546.04,4546.04,4546.04,107
2002/10/29,12:28:00,4545.94,4545.94,4545.94,4545.94,195
2002/10/29,12:29:00,4543.94,4543.94,4543.94,4543.94,138
2002/10/29,12:30:00,4545.51,4545.51,4545.51,4545.51,198
2002/10/29,12:31:00,4542.56,4542.56,4542.56,4542.56,135
2002/10/29,12:32:00,4543.39,4543.39,4543.39,4543.39,204
2002/10/29,12:33:00,4544.11,4544.11,4544.11,4544.11,124
2002/10/29,12:34:00,4545.04,4545.04,4545.04,4545.04,157
2002/10/29,12:35:00,4545.04,4545.04,4545.04,4545.04,111
2002/10/29,12:36:00,4546.30,4546.30,4546.30,4546.30,174
2002/10/29,12:37:00,4548.26,4548.26,4548.26,4548.26,131
2002/10/29,12:38:00,4550.34,4550.34,4550.34,4550.34,153
2002/10/29,12:39:00,4553.64,4553.64,4553.64,4553.64,115
2002/10/29,12:40:00,4553.15,4553.15,4553.15,4553.15,146
2002/10/29,12:41:00,4553.47,4553.47,4553.47,4553.47,129
2002/10/29,12:42:00,4556.30,4556.30,4556.30,4556.30,188
2002/10/29,12:43:00,4556.85,4556.85,4556.85,4556.85,141
2002/10/29,12:44:00,4559.29,4559.29,4559.29,4559.29,224
2002/10/29,12:45:00,4565.70,4565.70,4565.70,4565.70,134
2002/10/29,12:46:00,4568.91,4568.91,4568.91,4568.91,205
2002/10/29,12:47:00,4571.80,4571.80,4571.80,4571.80,254
2002/10/29,12:48:00,4573.52,4573.52,4573.52,4573.52,371
2002/10/29,12:49:00,4572.39,4572.39,4572.39,4572.39,298
2002/10/29,12:50:00,4573.10,4573.10,4573.10,4573.10,405
2002/10/29,12:51:00,4570.87,4570.87,4570.87,4570.87,206
2002/10/29,12:52:00,4567.49,4567.49,4567.49,4567.49,300
2002/10/29,12:53:00,4566.47,4566.47,4566.47,4566.47,158
2002/10/29,12:54:00,4564.61,4564.61,4564.61,4564.61,236
2002/10/29,12:55:00,4563.83,4563.83,4563.83,4563.83,145
2002/10/29,12:56:00,4563.21,4563.21,4563.21,4563.21,209
2002/10/29,12:57:00,4564.04,4564.04,4564.04,4564.04,134
2002/10/29,12:58:00,4564.58,4564.58,4564.58,4564.58,136
2002/10/29,12:59:00,4565.35,4565.35,4565.35,4565.35,136
2002/10/29,13:00:00,4566.44,4566.44,4566.44,4566.44,133
2002/10/29,13:01:00,4567.99,4567.99,4567.99,4567.99,130
2002/10/29,13:02:00,4566.52,4566.52,4566.52,4566.52,172
2002/10/29,13:03:00,4566.85,4566.85,4566.85,4566.85,159
2002/10/29,13:04:00,4566.44,4566.44,4566.44,4566.44,193
2002/10/29,13:05:00,4567.02,4567.02,4567.02,4567.02,138
2002/10/29,13:06:00,4562.73,4562.73,4562.73,4562.73,197
2002/10/29,13:07:00,4559.32,4559.32,4559.32,4559.32,213
2002/10/29,13:08:00,4556.78,4556.78,4556.78,4556.78,250
2002/10/29,13:09:00,4553.10,4553.10,4553.10,4553.10,229
2002/10/29,13:10:00,4549.81,4549.81,4549.81,4549.81,360
2002/10/29,13:11:00,4547.90,4547.90,4547.90,4547.90,249
2002/10/29,13:12:00,4547.05,4547.05,4547.05,4547.05,364
2002/10/29,13:13:00,4544.88,4544.88,4544.88,4544.88,249
2002/10/29,13:14:00,4544.52,4544.52,4544.52,4544.52,381
2002/10/29,13:15:00,4542.04,4542.04,4542.04,4542.04,249
2002/10/29,13:16:00,4541.83,4541.83,4541.83,4541.83,388
2002/10/29,13:17:00,4542.10,4542.10,4542.10,4542.10,229
2002/10/29,13:18:00,4542.54,4542.54,4542.54,4542.54,313
2002/10/29,13:19:00,4543.36,4543.36,4543.36,4543.36,198
2002/10/29,13:20:00,4545.89,4545.89,4545.89,4545.89,380
2002/10/29,13:21:00,4548.54,4548.54,4548.54,4548.54,228
2002/10/29,13:22:00,4550.37,4550.37,4550.37,4550.37,382
2002/10/29,13:23:00,4553.68,4553.68,4553.68,4553.68,293
2002/10/29,13:24:00,4556.12,4556.12,4556.12,4556.12,419
2002/10/29,13:25:00,4555.70,4555.70,4555.70,4555.70,391
2002/10/29,13:26:00,4555.70,4555.70,4555.70,4555.70,640
2002/10/29,13:27:00,4555.70,4555.70,4555.70,4555.70,0
2002/10/29,13:28:00,4555.70,4555.70,4555.70,4555.70,0
2002/10/29,13:29:00,4555.70,4555.70,4555.70,4555.70,0
2002/10/29,13:30:00,4554.13,4554.13,4554.13,4554.13,2679
2002/10/30,09:00:00,4554.13,4554.13,4554.13,4554.13,0
2002/10/30,09:01:00,4537.86,4537.86,4537.86,4537.86,0
2002/10/30,09:02:00,4542.46,4542.46,4542.46,4542.46,1774
2002/10/30,09:03:00,4545.66,4545.66,4545.66,4545.66,482
2002/10/30,09:04:00,4546.04,4546.04,4546.04,4546.04,686
2002/10/30,09:05:00,4544.32,4544.32,4544.32,4544.32,645
2002/10/30,09:06:00,4544.44,4544.44,4544.44,4544.44,658
2002/10/30,09:07:00,4540.38,4540.38,4540.38,4540.38,581
2002/10/30,09:08:00,4536.16,4536.16,4536.16,4536.16,589
2002/10/30,09:09:00,4531.23,4531.23,4531.23,4531.23,501
2002/10/30,09:10:00,4528.68,4528.68,4528.68,4528.68,584
2002/10/30,09:11:00,4525.17,4525.17,4525.17,4525.17,509
2002/10/30,09:12:00,4525.60,4525.60,4525.60,4525.60,670
2002/10/30,09:13:00,4527.08,4527.08,4527.08,4527.08,407
2002/10/30,09:14:00,4531.31,4531.31,4531.31,4531.31,523
2002/10/30,09:15:00,4535.34,4535.34,4535.34,4535.34,417
2002/10/30,09:16:00,4539.25,4539.25,4539.25,4539.25,448
2002/10/30,09:17:00,4539.72,4539.72,4539.72,4539.72,399
2002/10/30,09:18:00,4542.51,4542.51,4542.51,4542.51,490
2002/10/30,09:19:00,4543.51,4543.51,4543.51,4543.51,374
2002/10/30,09:20:00,4541.65,4541.65,4541.65,4541.65,473
2002/10/30,09:21:00,4542.59,4542.59,4542.59,4542.59,300
2002/10/30,09:22:00,4541.97,4541.97,4541.97,4541.97,482
2002/10/30,09:23:00,4539.75,4539.75,4539.75,4539.75,330
2002/10/30,09:24:00,4539.66,4539.66,4539.66,4539.66,427
2002/10/30,09:25:00,4538.26,4538.26,4538.26,4538.26,296
2002/10/30,09:26:00,4535.70,4535.70,4535.70,4535.70,392
2002/10/30,09:27:00,4534.26,4534.26,4534.26,4534.26,318
2002/10/30,09:28:00,4531.32,4531.32,4531.32,4531.32,387
2002/10/30,09:29:00,4531.03,4531.03,4531.03,4531.03,250
2002/10/30,09:30:00,4530.68,4530.68,4530.68,4530.68,291
2002/10/30,09:31:00,4528.19,4528.19,4528.19,4528.19,244
2002/10/30,09:32:00,4527.31,4527.31,4527.31,4527.31,374
2002/10/30,09:33:00,4526.97,4526.97,4526.97,4526.97,255
2002/10/30,09:34:00,4526.25,4526.25,4526.25,4526.25,338
2002/10/30,09:35:00,4525.86,4525.86,4525.86,4525.86,209
2002/10/30,09:36:00,4525.40,4525.40,4525.40,4525.40,257
2002/10/30,09:37:00,4526.78,4526.78,4526.78,4526.78,191
2002/10/30,09:38:00,4527.11,4527.11,4527.11,4527.11,296
2002/10/30,09:39:00,4530.69,4530.69,4530.69,4530.69,255
2002/10/30,09:40:00,4531.91,4531.91,4531.91,4531.91,303
2002/10/30,09:41:00,4536.68,4536.68,4536.68,4536.68,249
2002/10/30,09:42:00,4537.07,4537.07,4537.07,4537.07,356
2002/10/30,09:43:00,4539.23,4539.23,4539.23,4539.23,246
2002/10/30,09:44:00,4540.24,4540.24,4540.24,4540.24,398
2002/10/30,09:45:00,4541.44,4541.44,4541.44,4541.44,271
2002/10/30,09:46:00,4545.28,4545.28,4545.28,4545.28,390
2002/10/30,09:47:00,4549.00,4549.00,4549.00,4549.00,309
2002/10/30,09:48:00,4548.76,4548.76,4548.76,4548.76,368
2002/10/30,09:49:00,4551.80,4551.80,4551.80,4551.80,287
2002/10/30,09:50:00,4555.04,4555.04,4555.04,4555.04,399
2002/10/30,09:51:00,4556.50,4556.50,4556.50,4556.50,248
2002/10/30,09:52:00,4558.50,4558.50,4558.50,4558.50,388
2002/10/30,09:53:00,4559.82,4559.82,4559.82,4559.82,305
2002/10/30,09:54:00,4560.73,4560.73,4560.73,4560.73,393
2002/10/30,09:55:00,4562.97,4562.97,4562.97,4562.97,357
2002/10/30,09:56:00,4563.78,4563.78,4563.78,4563.78,449
2002/10/30,09:57:00,4564.80,4564.80,4564.80,4564.80,341
2002/10/30,09:58:00,4566.08,4566.08,4566.08,4566.08,463
2002/10/30,09:59:00,4566.36,4566.36,4566.36,4566.36,397
2002/10/30,10:00:00,4565.97,4565.97,4565.97,4565.97,460
2002/10/30,10:01:00,4565.98,4565.98,4565.98,4565.98,288
2002/10/30,10:02:00,4565.36,4565.36,4565.36,4565.36,388
2002/10/30,10:03:00,4563.34,4563.34,4563.34,4563.34,261
2002/10/30,10:04:00,4561.49,4561.49,4561.49,4561.49,340
2002/10/30,10:05:00,4560.18,4560.18,4560.18,4560.18,220
2002/10/30,10:06:00,4559.50,4559.50,4559.50,4559.50,265
2002/10/30,10:07:00,4557.22,4557.22,4557.22,4557.22,223
2002/10/30,10:08:00,4560.36,4560.36,4560.36,4560.36,304
2002/10/30,10:09:00,4562.39,4562.39,4562.39,4562.39,159
2002/10/30,10:10:00,4566.25,4566.25,4566.25,4566.25,275
2002/10/30,10:11:00,4565.52,4565.52,4565.52,4565.52,194
2002/10/30,10:12:00,4569.81,4569.81,4569.81,4569.81,277
2002/10/30,10:13:00,4571.14,4571.14,4571.14,4571.14,235
2002/10/30,10:14:00,4571.56,4571.56,4571.56,4571.56,333
2002/10/30,10:15:00,4576.15,4576.15,4576.15,4576.15,204
2002/10/30,10:16:00,4579.65,4579.65,4579.65,4579.65,366
2002/10/30,10:17:00,4582.73,4582.73,4582.73,4582.73,325
2002/10/30,10:18:00,4584.40,4584.40,4584.40,4584.40,509
2002/10/30,10:19:00,4587.88,4587.88,4587.88,4587.88,374
2002/10/30,10:20:00,4587.66,4587.66,4587.66,4587.66,555
2002/10/30,10:21:00,4590.73,4590.73,4590.73,4590.73,427
2002/10/30,10:22:00,4590.67,4590.67,4590.67,4590.67,575
2002/10/30,10:23:00,4589.00,4589.00,4589.00,4589.00,406
2002/10/30,10:24:00,4588.39,4588.39,4588.39,4588.39,472
2002/10/30,10:25:00,4585.55,4585.55,4585.55,4585.55,342
2002/10/30,10:26:00,4583.51,4583.51,4583.51,4583.51,416
2002/10/30,10:27:00,4581.78,4581.78,4581.78,4581.78,295
2002/10/30,10:28:00,4580.76,4580.76,4580.76,4580.76,347
2002/10/30,10:29:00,4579.58,4579.58,4579.58,4579.58,250
2002/10/30,10:30:00,4575.67,4575.67,4575.67,4575.67,254
2002/10/30,10:31:00,4577.90,4577.90,4577.90,4577.90,167
2002/10/30,10:32:00,4576.65,4576.65,4576.65,4576.65,267
2002/10/30,10:33:00,4579.60,4579.60,4579.60,4579.60,157
2002/10/30,10:34:00,4581.07,4581.07,4581.07,4581.07,303
2002/10/30,10:35:00,4584.95,4584.95,4584.95,4584.95,193
2002/10/30,10:36:00,4585.86,4585.86,4585.86,4585.86,261
2002/10/30,10:37:00,4589.28,4589.28,4589.28,4589.28,307
2002/10/30,10:38:00,4588.85,4588.85,4588.85,4588.85,375
2002/10/30,10:39:00,4593.22,4593.22,4593.22,4593.22,196
2002/10/30,10:40:00,4591.00,4591.00,4591.00,4591.00,375
2002/10/30,10:41:00,4594.20,4594.20,4594.20,4594.20,236
2002/10/30,10:42:00,4593.22,4593.22,4593.22,4593.22,416
2002/10/30,10:43:00,4590.18,4590.18,4590.18,4590.18,237
2002/10/30,10:44:00,4590.30,4590.30,4590.30,4590.30,323
2002/10/30,10:45:00,4587.32,4587.32,4587.32,4587.32,216
2002/10/30,10:46:00,4586.20,4586.20,4586.20,4586.20,325
2002/10/30,10:47:00,4582.95,4582.95,4582.95,4582.95,214
2002/10/30,10:48:00,4581.00,4581.00,4581.00,4581.00,291
2002/10/30,10:49:00,4579.62,4579.62,4579.62,4579.62,139
2002/10/30,10:50:00,4579.36,4579.36,4579.36,4579.36,267
2002/10/30,10:51:00,4577.38,4577.38,4577.38,4577.38,180
2002/10/30,10:52:00,4576.84,4576.84,4576.84,4576.84,244
2002/10/30,10:53:00,4573.77,4573.77,4573.77,4573.77,182
2002/10/30,10:54:00,4572.80,4572.80,4572.80,4572.80,257
2002/10/30,10:55:00,4571.57,4571.57,4571.57,4571.57,169
2002/10/30,10:56:00,4575.06,4575.06,4575.06,4575.06,296
2002/10/30,10:57:00,4574.28,4574.28,4574.28,4574.28,239
2002/10/30,10:58:00,4573.74,4573.74,4573.74,4573.74,328
2002/10/30,10:59:00,4569.82,4569.82,4569.82,4569.82,135
2002/10/30,11:00:00,4569.31,4569.31,4569.31,4569.31,219
2002/10/30,11:01:00,4565.50,4565.50,4565.50,4565.50,185
2002/10/30,11:02:00,4563.43,4563.43,4563.43,4563.43,319
2002/10/30,11:03:00,4560.38,4560.38,4560.38,4560.38,204
2002/10/30,11:04:00,4562.70,4562.70,4562.70,4562.70,274
2002/10/30,11:05:00,4559.58,4559.58,4559.58,4559.58,186
2002/10/30,11:06:00,4559.34,4559.34,4559.34,4559.34,215
2002/10/30,11:07:00,4557.45,4557.45,4557.45,4557.45,167
2002/10/30,11:08:00,4557.98,4557.98,4557.98,4557.98,244
2002/10/30,11:09:00,4558.35,4558.35,4558.35,4558.35,121
2002/10/30,11:10:00,4558.29,4558.29,4558.29,4558.29,209
2002/10/30,11:11:00,4556.77,4556.77,4556.77,4556.77,177
2002/10/30,11:12:00,4558.34,4558.34,4558.34,4558.34,182
2002/10/30,11:13:00,4554.63,4554.63,4554.63,4554.63,127
2002/10/30,11:14:00,4557.14,4557.14,4557.14,4557.14,199
2002/10/30,11:15:00,4554.39,4554.39,4554.39,4554.39,144
2002/10/30,11:16:00,4555.49,4555.49,4555.49,4555.49,190
2002/10/30,11:17:00,4555.98,4555.98,4555.98,4555.98,223
2002/10/30,11:18:00,4554.00,4554.00,4554.00,4554.00,243
2002/10/30,11:19:00,4553.14,4553.14,4553.14,4553.14,157
2002/10/30,11:20:00,4552.17,4552.17,4552.17,4552.17,196
2002/10/30,11:21:00,4550.83,4550.83,4550.83,4550.83,165
2002/10/30,11:22:00,4550.54,4550.54,4550.54,4550.54,276
2002/10/30,11:23:00,4548.69,4548.69,4548.69,4548.69,136
2002/10/30,11:24:00,4549.37,4549.37,4549.37,4549.37,224
2002/10/30,11:25:00,4548.39,4548.39,4548.39,4548.39,169
2002/10/30,11:26:00,4546.08,4546.08,4546.08,4546.08,261
2002/10/30,11:27:00,4545.66,4545.66,4545.66,4545.66,204
2002/10/30,11:28:00,4543.81,4543.81,4543.81,4543.81,280
2002/10/30,11:29:00,4537.47,4537.47,4537.47,4537.47,221
2002/10/30,11:30:00,4536.26,4536.26,4536.26,4536.26,399
2002/10/30,11:31:00,4532.76,4532.76,4532.76,4532.76,312
2002/10/30,11:32:00,4530.13,4530.13,4530.13,4530.13,460
2002/10/30,11:33:00,4525.30,4525.30,4525.30,4525.30,308
2002/10/30,11:34:00,4521.20,4521.20,4521.20,4521.20,425
2002/10/30,11:35:00,4517.12,4517.12,4517.12,4517.12,380
2002/10/30,11:36:00,4515.26,4515.26,4515.26,4515.26,522
2002/10/30,11:37:00,4516.12,4516.12,4516.12,4516.12,342
2002/10/30,11:38:00,4513.02,4513.02,4513.02,4513.02,442
2002/10/30,11:39:00,4515.37,4515.37,4515.37,4515.37,331
2002/10/30,11:40:00,4517.47,4517.47,4517.47,4517.47,320
2002/10/30,11:41:00,4525.68,4525.68,4525.68,4525.68,230
2002/10/30,11:42:00,4528.23,4528.23,4528.23,4528.23,335
2002/10/30,11:43:00,4529.04,4529.04,4529.04,4529.04,188
2002/10/30,11:44:00,4529.62,4529.62,4529.62,4529.62,284
2002/10/30,11:45:00,4525.42,4525.42,4525.42,4525.42,178
2002/10/30,11:46:00,4526.93,4526.93,4526.93,4526.93,322
2002/10/30,11:47:00,4523.10,4523.10,4523.10,4523.10,189
2002/10/30,11:48:00,4522.21,4522.21,4522.21,4522.21,226
2002/10/30,11:49:00,4520.92,4520.92,4520.92,4520.92,124
2002/10/30,11:50:00,4522.01,4522.01,4522.01,4522.01,219
2002/10/30,11:51:00,4521.23,4521.23,4521.23,4521.23,126
2002/10/30,11:52:00,4520.65,4520.65,4520.65,4520.65,151
2002/10/30,11:53:00,4522.81,4522.81,4522.81,4522.81,83
2002/10/30,11:54:00,4523.03,4523.03,4523.03,4523.03,145
2002/10/30,11:55:00,4523.44,4523.44,4523.44,4523.44,95
2002/10/30,11:56:00,4521.88,4521.88,4521.88,4521.88,135
2002/10/30,11:57:00,4522.06,4522.06,4522.06,4522.06,110
2002/10/30,11:58:00,4522.70,4522.70,4522.70,4522.70,143
2002/10/30,11:59:00,4522.92,4522.92,4522.92,4522.92,98
2002/10/30,12:00:00,4523.00,4523.00,4523.00,4523.00,151
2002/10/30,12:01:00,4522.50,4522.50,4522.50,4522.50,95
2002/10/30,12:02:00,4516.19,4516.19,4516.19,4516.19,139
2002/10/30,12:03:00,4510.44,4510.44,4510.44,4510.44,145
2002/10/30,12:04:00,4504.46,4504.46,4504.46,4504.46,310
2002/10/30,12:05:00,4498.79,4498.79,4498.79,4498.79,333
2002/10/30,12:06:00,4497.23,4497.23,4497.23,4497.23,585
2002/10/30,12:07:00,4493.19,4493.19,4493.19,4493.19,470
2002/10/30,12:08:00,4490.06,4490.06,4490.06,4490.06,548
2002/10/30,12:09:00,4490.82,4490.82,4490.82,4490.82,291
2002/10/30,12:10:00,4489.69,4489.69,4489.69,4489.69,407
2002/10/30,12:11:00,4491.08,4491.08,4491.08,4491.08,287
2002/10/30,12:12:00,4494.62,4494.62,4494.62,4494.62,364
2002/10/30,12:13:00,4496.50,4496.50,4496.50,4496.50,194
2002/10/30,12:14:00,4502.18,4502.18,4502.18,4502.18,281
2002/10/30,12:15:00,4504.00,4504.00,4504.00,4504.00,199
2002/10/30,12:16:00,4507.52,4507.52,4507.52,4507.52,177
2002/10/30,12:17:00,4510.61,4510.61,4510.61,4510.61,138
2002/10/30,12:18:00,4507.73,4507.73,4507.73,4507.73,188
2002/10/30,12:19:00,4510.08,4510.08,4510.08,4510.08,154
2002/10/30,12:20:00,4509.30,4509.30,4509.30,4509.30,207
2002/10/30,12:21:00,4509.40,4509.40,4509.40,4509.40,103
2002/10/30,12:22:00,4510.03,4510.03,4510.03,4510.03,157
2002/10/30,12:23:00,4504.85,4504.85,4504.85,4504.85,106
2002/10/30,12:24:00,4506.03,4506.03,4506.03,4506.03,178
2002/10/30,12:25:00,4502.79,4502.79,4502.79,4502.79,123
2002/10/30,12:26:00,4501.55,4501.55,4501.55,4501.55,184
2002/10/30,12:27:00,4500.12,4500.12,4500.12,4500.12,123
2002/10/30,12:28:00,4501.11,4501.11,4501.11,4501.11,159
2002/10/30,12:29:00,4502.17,4502.17,4502.17,4502.17,164
2002/10/30,12:30:00,4500.58,4500.58,4500.58,4500.58,181
2002/10/30,12:31:00,4499.49,4499.49,4499.49,4499.49,104
2002/10/30,12:32:00,4503.84,4503.84,4503.84,4503.84,176
2002/10/30,12:33:00,4504.67,4504.67,4504.67,4504.67,100
2002/10/30,12:34:00,4505.99,4505.99,4505.99,4505.99,130
2002/10/30,12:35:00,4506.28,4506.28,4506.28,4506.28,86
2002/10/30,12:36:00,4507.26,4507.26,4507.26,4507.26,118
2002/10/30,12:37:00,4506.06,4506.06,4506.06,4506.06,118
2002/10/30,12:38:00,4508.20,4508.20,4508.20,4508.20,154
2002/10/30,12:39:00,4506.60,4506.60,4506.60,4506.60,86
2002/10/30,12:40:00,4503.67,4503.67,4503.67,4503.67,172
2002/10/30,12:41:00,4498.43,4498.43,4498.43,4498.43,131
2002/10/30,12:42:00,4498.99,4498.99,4498.99,4498.99,194
2002/10/30,12:43:00,4495.51,4495.51,4495.51,4495.51,144
2002/10/30,12:44:00,4495.14,4495.14,4495.14,4495.14,242
2002/10/30,12:45:00,4488.06,4488.06,4488.06,4488.06,232
2002/10/30,12:46:00,4487.36,4487.36,4487.36,4487.36,297
2002/10/30,12:47:00,4484.91,4484.91,4484.91,4484.91,201
2002/10/30,12:48:00,4483.40,4483.40,4483.40,4483.40,304
2002/10/30,12:49:00,4481.86,4481.86,4481.86,4481.86,226
2002/10/30,12:50:00,4482.40,4482.40,4482.40,4482.40,330
2002/10/30,12:51:00,4483.23,4483.23,4483.23,4483.23,227
2002/10/30,12:52:00,4481.86,4481.86,4481.86,4481.86,280
2002/10/30,12:53:00,4485.16,4485.16,4485.16,4485.16,176
2002/10/30,12:54:00,4487.82,4487.82,4487.82,4487.82,228
2002/10/30,12:55:00,4488.83,4488.83,4488.83,4488.83,160
2002/10/30,12:56:00,4488.41,4488.41,4488.41,4488.41,249
2002/10/30,12:57:00,4484.64,4484.64,4484.64,4484.64,165
2002/10/30,12:58:00,4481.34,4481.34,4481.34,4481.34,244
2002/10/30,12:59:00,4475.37,4475.37,4475.37,4475.37,189
2002/10/30,13:00:00,4469.84,4469.84,4469.84,4469.84,387
2002/10/30,13:01:00,4462.46,4462.46,4462.46,4462.46,353
2002/10/30,13:02:00,4459.76,4459.76,4459.76,4459.76,570
2002/10/30,13:03:00,4456.53,4456.53,4456.53,4456.53,389
2002/10/30,13:04:00,4454.77,4454.77,4454.77,4454.77,646
2002/10/30,13:05:00,4451.16,4451.16,4451.16,4451.16,395
2002/10/30,13:06:00,4449.85,4449.85,4449.85,4449.85,461
2002/10/30,13:07:00,4448.03,4448.03,4448.03,4448.03,365
2002/10/30,13:08:00,4448.56,4448.56,4448.56,4448.56,398
2002/10/30,13:09:00,4451.28,4451.28,4451.28,4451.28,283
2002/10/30,13:10:00,4456.08,4456.08,4456.08,4456.08,319
2002/10/30,13:11:00,4462.11,4462.11,4462.11,4462.11,220
2002/10/30,13:12:00,4467.78,4467.78,4467.78,4467.78,351
2002/10/30,13:13:00,4473.29,4473.29,4473.29,4473.29,239
2002/10/30,13:14:00,4478.28,4478.28,4478.28,4478.28,353
2002/10/30,13:15:00,4474.76,4474.76,4474.76,4474.76,231
2002/10/30,13:16:00,4475.51,4475.51,4475.51,4475.51,330
2002/10/30,13:17:00,4475.31,4475.31,4475.31,4475.31,263
2002/10/30,13:18:00,4477.59,4477.59,4477.59,4477.59,300
2002/10/30,13:19:00,4475.28,4475.28,4475.28,4475.28,205
2002/10/30,13:20:00,4479.12,4479.12,4479.12,4479.12,274
2002/10/30,13:21:00,4475.77,4475.77,4475.77,4475.77,198
2002/10/30,13:22:00,4474.90,4474.90,4474.90,4474.90,302
2002/10/30,13:23:00,4477.10,4477.10,4477.10,4477.10,205
2002/10/30,13:24:00,4473.57,4473.57,4473.57,4473.57,353
2002/10/30,13:25:00,4474.45,4474.45,4474.45,4474.45,327
2002/10/30,13:26:00,4474.45,4474.45,4474.45,4474.45,582
2002/10/30,13:27:00,4474.45,4474.45,4474.45,4474.45,0
2002/10/30,13:28:00,4474.45,4474.45,4474.45,4474.45,0
2002/10/30,13:29:00,4474.45,4474.45,4474.45,4474.45,0
2002/10/30,13:30:00,4498.73,4498.73,4498.73,4498.73,2782
2002/10/31,09:00:00,4498.73,4498.73,4498.73,4498.73,0
2002/10/31,09:01:00,4547.13,4547.13,4547.13,4547.13,0
2002/10/31,09:02:00,4552.24,4552.24,4552.24,4552.24,1903
2002/10/31,09:03:00,4551.93,4551.93,4551.93,4551.93,653
2002/10/31,09:04:00,4550.33,4550.33,4550.33,4550.33,899
2002/10/31,09:05:00,4545.87,4545.87,4545.87,4545.87,593
2002/10/31,09:06:00,4544.40,4544.40,4544.40,4544.40,857
2002/10/31,09:07:00,4543.00,4543.00,4543.00,4543.00,593
2002/10/31,09:08:00,4540.87,4540.87,4540.87,4540.87,760
2002/10/31,09:09:00,4542.23,4542.23,4542.23,4542.23,591
2002/10/31,09:10:00,4545.62,4545.62,4545.62,4545.62,829
2002/10/31,09:11:00,4556.81,4556.81,4556.81,4556.81,727
2002/10/31,09:12:00,4561.83,4561.83,4561.83,4561.83,1351
2002/10/31,09:13:00,4570.87,4570.87,4570.87,4570.87,877
2002/10/31,09:14:00,4576.22,4576.22,4576.22,4576.22,1204
2002/10/31,09:15:00,4580.91,4580.91,4580.91,4580.91,833
2002/10/31,09:16:00,4585.32,4585.32,4585.32,4585.32,1060
2002/10/31,09:17:00,4584.14,4584.14,4584.14,4584.14,828
2002/10/31,09:18:00,4585.48,4585.48,4585.48,4585.48,970
2002/10/31,09:19:00,4583.35,4583.35,4583.35,4583.35,680
2002/10/31,09:20:00,4582.46,4582.46,4582.46,4582.46,710
2002/10/31,09:21:00,4578.60,4578.60,4578.60,4578.60,510
2002/10/31,09:22:00,4576.22,4576.22,4576.22,4576.22,658
2002/10/31,09:23:00,4576.38,4576.38,4576.38,4576.38,440
2002/10/31,09:24:00,4573.98,4573.98,4573.98,4573.98,633
2002/10/31,09:25:00,4576.52,4576.52,4576.52,4576.52,368
2002/10/31,09:26:00,4576.22,4576.22,4576.22,4576.22,659
2002/10/31,09:27:00,4581.58,4581.58,4581.58,4581.58,516
2002/10/31,09:28:00,4583.28,4583.28,4583.28,4583.28,994
2002/10/31,09:29:00,4588.38,4588.38,4588.38,4588.38,783
2002/10/31,09:30:00,4592.43,4592.43,4592.43,4592.43,917
2002/10/31,09:31:00,4594.18,4594.18,4594.18,4594.18,654
2002/10/31,09:32:00,4599.15,4599.15,4599.15,4599.15,847
2002/10/31,09:33:00,4604.39,4604.39,4604.39,4604.39,574
2002/10/31,09:34:00,4603.95,4603.95,4603.95,4603.95,1004
2002/10/31,09:35:00,4605.44,4605.44,4605.44,4605.44,776
2002/10/31,09:36:00,4602.50,4602.50,4602.50,4602.50,924
2002/10/31,09:37:00,4599.67,4599.67,4599.67,4599.67,530
2002/10/31,09:38:00,4596.40,4596.40,4596.40,4596.40,771
2002/10/31,09:39:00,4593.05,4593.05,4593.05,4593.05,443
2002/10/31,09:40:00,4593.29,4593.29,4593.29,4593.29,591
2002/10/31,09:41:00,4590.18,4590.18,4590.18,4590.18,395
2002/10/31,09:42:00,4586.24,4586.24,4586.24,4586.24,640
2002/10/31,09:43:00,4585.31,4585.31,4585.31,4585.31,293
2002/10/31,09:44:00,4586.42,4586.42,4586.42,4586.42,487
2002/10/31,09:45:00,4588.63,4588.63,4588.63,4588.63,457
2002/10/31,09:46:00,4591.37,4591.37,4591.37,4591.37,606
2002/10/31,09:47:00,4595.15,4595.15,4595.15,4595.15,421
2002/10/31,09:48:00,4597.47,4597.47,4597.47,4597.47,673
2002/10/31,09:49:00,4598.24,4598.24,4598.24,4598.24,385
2002/10/31,09:50:00,4596.10,4596.10,4596.10,4596.10,508
2002/10/31,09:51:00,4594.17,4594.17,4594.17,4594.17,321
2002/10/31,09:52:00,4592.35,4592.35,4592.35,4592.35,554
2002/10/31,09:53:00,4591.21,4591.21,4591.21,4591.21,327
2002/10/31,09:54:00,4589.31,4589.31,4589.31,4589.31,472
2002/10/31,09:55:00,4586.31,4586.31,4586.31,4586.31,334
2002/10/31,09:56:00,4585.15,4585.15,4585.15,4585.15,483
2002/10/31,09:57:00,4583.39,4583.39,4583.39,4583.39,353
2002/10/31,09:58:00,4583.14,4583.14,4583.14,4583.14,444
2002/10/31,09:59:00,4581.34,4581.34,4581.34,4581.34,275
2002/10/31,10:00:00,4580.90,4580.90,4580.90,4580.90,421
2002/10/31,10:01:00,4581.40,4581.40,4581.40,4581.40,288
2002/10/31,10:02:00,4585.81,4585.81,4585.81,4585.81,404
2002/10/31,10:03:00,4586.10,4586.10,4586.10,4586.10,274
2002/10/31,10:04:00,4586.86,4586.86,4586.86,4586.86,465
2002/10/31,10:05:00,4588.10,4588.10,4588.10,4588.10,293
2002/10/31,10:06:00,4589.81,4589.81,4589.81,4589.81,398
2002/10/31,10:07:00,4590.53,4590.53,4590.53,4590.53,282
2002/10/31,10:08:00,4590.82,4590.82,4590.82,4590.82,353
2002/10/31,10:09:00,4594.40,4594.40,4594.40,4594.40,239
2002/10/31,10:10:00,4593.67,4593.67,4593.67,4593.67,368
2002/10/31,10:11:00,4591.57,4591.57,4591.57,4591.57,314
2002/10/31,10:12:00,4593.21,4593.21,4593.21,4593.21,489
2002/10/31,10:13:00,4592.87,4592.87,4592.87,4592.87,282
2002/10/31,10:14:00,4593.14,4593.14,4593.14,4593.14,382
2002/10/31,10:15:00,4590.11,4590.11,4590.11,4590.11,219
2002/10/31,10:16:00,4590.84,4590.84,4590.84,4590.84,343
2002/10/31,10:17:00,4586.81,4586.81,4586.81,4586.81,182
2002/10/31,10:18:00,4587.15,4587.15,4587.15,4587.15,258
2002/10/31,10:19:00,4582.66,4582.66,4582.66,4582.66,181
2002/10/31,10:20:00,4582.34,4582.34,4582.34,4582.34,240
2002/10/31,10:21:00,4580.56,4580.56,4580.56,4580.56,173
2002/10/31,10:22:00,4579.23,4579.23,4579.23,4579.23,219
2002/10/31,10:23:00,4580.11,4580.11,4580.11,4580.11,152
2002/10/31,10:24:00,4583.27,4583.27,4583.27,4583.27,283
2002/10/31,10:25:00,4587.46,4587.46,4587.46,4587.46,220
2002/10/31,10:26:00,4586.02,4586.02,4586.02,4586.02,340
2002/10/31,10:27:00,4586.44,4586.44,4586.44,4586.44,254
2002/10/31,10:28:00,4587.55,4587.55,4587.55,4587.55,354
2002/10/31,10:29:00,4590.06,4590.06,4590.06,4590.06,298
2002/10/31,10:30:00,4590.22,4590.22,4590.22,4590.22,363
2002/10/31,10:31:00,4589.48,4589.48,4589.48,4589.48,230
2002/10/31,10:32:00,4590.20,4590.20,4590.20,4590.20,298
2002/10/31,10:33:00,4590.31,4590.31,4590.31,4590.31,184
2002/10/31,10:34:00,4592.24,4592.24,4592.24,4592.24,291
2002/10/31,10:35:00,4589.98,4589.98,4589.98,4589.98,196
2002/10/31,10:36:00,4589.77,4589.77,4589.77,4589.77,279
2002/10/31,10:37:00,4588.52,4588.52,4588.52,4588.52,207
2002/10/31,10:38:00,4587.26,4587.26,4587.26,4587.26,262
2002/10/31,10:39:00,4584.65,4584.65,4584.65,4584.65,170
2002/10/31,10:40:00,4580.84,4580.84,4580.84,4580.84,244
2002/10/31,10:41:00,4581.33,4581.33,4581.33,4581.33,183
2002/10/31,10:42:00,4579.93,4579.93,4579.93,4579.93,320
2002/10/31,10:43:00,4577.56,4577.56,4577.56,4577.56,225
2002/10/31,10:44:00,4575.23,4575.23,4575.23,4575.23,441
2002/10/31,10:45:00,4575.04,4575.04,4575.04,4575.04,195
2002/10/31,10:46:00,4574.33,4574.33,4574.33,4574.33,438
2002/10/31,10:47:00,4572.50,4572.50,4572.50,4572.50,296
2002/10/31,10:48:00,4569.40,4569.40,4569.40,4569.40,334
2002/10/31,10:49:00,4568.37,4568.37,4568.37,4568.37,211
2002/10/31,10:50:00,4568.29,4568.29,4568.29,4568.29,293
2002/10/31,10:51:00,4566.39,4566.39,4566.39,4566.39,219
2002/10/31,10:52:00,4570.40,4570.40,4570.40,4570.40,310
2002/10/31,10:53:00,4568.42,4568.42,4568.42,4568.42,191
2002/10/31,10:54:00,4569.27,4569.27,4569.27,4569.27,261
2002/10/31,10:55:00,4569.92,4569.92,4569.92,4569.92,171
2002/10/31,10:56:00,4568.87,4568.87,4568.87,4568.87,158
2002/10/31,10:57:00,4570.67,4570.67,4570.67,4570.67,138
2002/10/31,10:58:00,4570.80,4570.80,4570.80,4570.80,175
2002/10/31,10:59:00,4570.76,4570.76,4570.76,4570.76,113
2002/10/31,11:00:00,4569.63,4569.63,4569.63,4569.63,188
2002/10/31,11:01:00,4570.14,4570.14,4570.14,4570.14,141
2002/10/31,11:02:00,4568.85,4568.85,4568.85,4568.85,178
2002/10/31,11:03:00,4568.77,4568.77,4568.77,4568.77,162
2002/10/31,11:04:00,4567.72,4567.72,4567.72,4567.72,208
2002/10/31,11:05:00,4564.51,4564.51,4564.51,4564.51,183
2002/10/31,11:06:00,4563.02,4563.02,4563.02,4563.02,270
2002/10/31,11:07:00,4560.59,4560.59,4560.59,4560.59,212
2002/10/31,11:08:00,4561.07,4561.07,4561.07,4561.07,265
2002/10/31,11:09:00,4560.31,4560.31,4560.31,4560.31,156
2002/10/31,11:10:00,4560.58,4560.58,4560.58,4560.58,271
2002/10/31,11:11:00,4566.34,4566.34,4566.34,4566.34,147
2002/10/31,11:12:00,4566.40,4566.40,4566.40,4566.40,285
2002/10/31,11:13:00,4571.11,4571.11,4571.11,4571.11,221
2002/10/31,11:14:00,4570.70,4570.70,4570.70,4570.70,428
2002/10/31,11:15:00,4572.00,4572.00,4572.00,4572.00,260
2002/10/31,11:16:00,4572.35,4572.35,4572.35,4572.35,433
2002/10/31,11:17:00,4575.45,4575.45,4575.45,4575.45,234
2002/10/31,11:18:00,4575.20,4575.20,4575.20,4575.20,324
2002/10/31,11:19:00,4576.21,4576.21,4576.21,4576.21,184
2002/10/31,11:20:00,4576.38,4576.38,4576.38,4576.38,250
2002/10/31,11:21:00,4578.69,4578.69,4578.69,4578.69,167
2002/10/31,11:22:00,4579.43,4579.43,4579.43,4579.43,218
2002/10/31,11:23:00,4579.72,4579.72,4579.72,4579.72,182
2002/10/31,11:24:00,4582.16,4582.16,4582.16,4582.16,289
2002/10/31,11:25:00,4581.01,4581.01,4581.01,4581.01,153
2002/10/31,11:26:00,4581.52,4581.52,4581.52,4581.52,210
2002/10/31,11:27:00,4580.39,4580.39,4580.39,4580.39,155
2002/10/31,11:28:00,4580.91,4580.91,4580.91,4580.91,199
2002/10/31,11:29:00,4582.26,4582.26,4582.26,4582.26,179
2002/10/31,11:30:00,4580.35,4580.35,4580.35,4580.35,189
2002/10/31,11:31:00,4581.35,4581.35,4581.35,4581.35,185
2002/10/31,11:32:00,4582.41,4582.41,4582.41,4582.41,222
2002/10/31,11:33:00,4580.48,4580.48,4580.48,4580.48,175
2002/10/31,11:34:00,4582.67,4582.67,4582.67,4582.67,265
2002/10/31,11:35:00,4582.90,4582.90,4582.90,4582.90,206
2002/10/31,11:36:00,4583.75,4583.75,4583.75,4583.75,280
2002/10/31,11:37:00,4586.49,4586.49,4586.49,4586.49,177
2002/10/31,11:38:00,4588.43,4588.43,4588.43,4588.43,235
2002/10/31,11:39:00,4589.61,4589.61,4589.61,4589.61,301
2002/10/31,11:40:00,4590.63,4590.63,4590.63,4590.63,341
2002/10/31,11:41:00,4591.19,4591.19,4591.19,4591.19,281
2002/10/31,11:42:00,4592.50,4592.50,4592.50,4592.50,416
2002/10/31,11:43:00,4592.16,4592.16,4592.16,4592.16,192
2002/10/31,11:44:00,4592.02,4592.02,4592.02,4592.02,311
2002/10/31,11:45:00,4592.70,4592.70,4592.70,4592.70,281
2002/10/31,11:46:00,4591.88,4591.88,4591.88,4591.88,385
2002/10/31,11:47:00,4591.55,4591.55,4591.55,4591.55,278
2002/10/31,11:48:00,4591.81,4591.81,4591.81,4591.81,231
2002/10/31,11:49:00,4589.34,4589.34,4589.34,4589.34,203
2002/10/31,11:50:00,4589.23,4589.23,4589.23,4589.23,282
2002/10/31,11:51:00,4586.19,4586.19,4586.19,4586.19,137
2002/10/31,11:52:00,4583.69,4583.69,4583.69,4583.69,242
2002/10/31,11:53:00,4582.30,4582.30,4582.30,4582.30,197
2002/10/31,11:54:00,4582.68,4582.68,4582.68,4582.68,295
2002/10/31,11:55:00,4578.46,4578.46,4578.46,4578.46,227
2002/10/31,11:56:00,4577.98,4577.98,4577.98,4577.98,248
2002/10/31,11:57:00,4577.65,4577.65,4577.65,4577.65,189
2002/10/31,11:58:00,4575.81,4575.81,4575.81,4575.81,211
2002/10/31,11:59:00,4574.64,4574.64,4574.64,4574.64,167
2002/10/31,12:00:00,4575.52,4575.52,4575.52,4575.52,220
2002/10/31,12:01:00,4575.14,4575.14,4575.14,4575.14,158
2002/10/31,12:02:00,4574.57,4574.57,4574.57,4574.57,202
2002/10/31,12:03:00,4574.26,4574.26,4574.26,4574.26,110
2002/10/31,12:04:00,4574.25,4574.25,4574.25,4574.25,170
2002/10/31,12:05:00,4575.16,4575.16,4575.16,4575.16,110
2002/10/31,12:06:00,4574.69,4574.69,4574.69,4574.69,170
2002/10/31,12:07:00,4576.90,4576.90,4576.90,4576.90,108
2002/10/31,12:08:00,4575.79,4575.79,4575.79,4575.79,159
2002/10/31,12:09:00,4577.85,4577.85,4577.85,4577.85,112
2002/10/31,12:10:00,4576.44,4576.44,4576.44,4576.44,172
2002/10/31,12:11:00,4576.92,4576.92,4576.92,4576.92,103
2002/10/31,12:12:00,4577.34,4577.34,4577.34,4577.34,183
2002/10/31,12:13:00,4579.42,4579.42,4579.42,4579.42,158
2002/10/31,12:14:00,4580.11,4580.11,4580.11,4580.11,242
2002/10/31,12:15:00,4581.67,4581.67,4581.67,4581.67,164
2002/10/31,12:16:00,4582.09,4582.09,4582.09,4582.09,219
2002/10/31,12:17:00,4581.95,4581.95,4581.95,4581.95,150
2002/10/31,12:18:00,4582.19,4582.19,4582.19,4582.19,219
2002/10/31,12:19:00,4583.48,4583.48,4583.48,4583.48,157
2002/10/31,12:20:00,4582.59,4582.59,4582.59,4582.59,154
2002/10/31,12:21:00,4583.72,4583.72,4583.72,4583.72,129
2002/10/31,12:22:00,4582.69,4582.69,4582.69,4582.69,158
2002/10/31,12:23:00,4582.26,4582.26,4582.26,4582.26,148
2002/10/31,12:24:00,4581.25,4581.25,4581.25,4581.25,155
2002/10/31,12:25:00,4581.97,4581.97,4581.97,4581.97,120
2002/10/31,12:26:00,4581.60,4581.60,4581.60,4581.60,157
2002/10/31,12:27:00,4580.45,4580.45,4580.45,4580.45,191
2002/10/31,12:28:00,4581.21,4581.21,4581.21,4581.21,239
2002/10/31,12:29:00,4582.77,4582.77,4582.77,4582.77,133
2002/10/31,12:30:00,4583.94,4583.94,4583.94,4583.94,190
2002/10/31,12:31:00,4584.44,4584.44,4584.44,4584.44,128
2002/10/31,12:32:00,4585.58,4585.58,4585.58,4585.58,188
2002/10/31,12:33:00,4585.11,4585.11,4585.11,4585.11,124
2002/10/31,12:34:00,4585.30,4585.30,4585.30,4585.30,188
2002/10/31,12:35:00,4588.76,4588.76,4588.76,4588.76,143
2002/10/31,12:36:00,4589.69,4589.69,4589.69,4589.69,177
2002/10/31,12:37:00,4592.85,4592.85,4592.85,4592.85,224
2002/10/31,12:38:00,4591.86,4591.86,4591.86,4591.86,266
2002/10/31,12:39:00,4592.85,4592.85,4592.85,4592.85,238
2002/10/31,12:40:00,4593.72,4593.72,4593.72,4593.72,296
2002/10/31,12:41:00,4592.63,4592.63,4592.63,4592.63,233
2002/10/31,12:42:00,4592.50,4592.50,4592.50,4592.50,318
2002/10/31,12:43:00,4591.92,4591.92,4591.92,4591.92,203
2002/10/31,12:44:00,4590.50,4590.50,4590.50,4590.50,332
2002/10/31,12:45:00,4588.99,4588.99,4588.99,4588.99,173
2002/10/31,12:46:00,4585.52,4585.52,4585.52,4585.52,278
2002/10/31,12:47:00,4584.95,4584.95,4584.95,4584.95,176
2002/10/31,12:48:00,4584.97,4584.97,4584.97,4584.97,213
2002/10/31,12:49:00,4586.21,4586.21,4586.21,4586.21,197
2002/10/31,12:50:00,4586.21,4586.21,4586.21,4586.21,376
2002/10/31,12:51:00,4590.75,4590.75,4590.75,4590.75,296
2002/10/31,12:52:00,4589.83,4589.83,4589.83,4589.83,441
2002/10/31,12:53:00,4593.02,4593.02,4593.02,4593.02,274
2002/10/31,12:54:00,4593.01,4593.01,4593.01,4593.01,351
2002/10/31,12:55:00,4594.21,4594.21,4594.21,4594.21,308
2002/10/31,12:56:00,4593.71,4593.71,4593.71,4593.71,522
2002/10/31,12:57:00,4592.82,4592.82,4592.82,4592.82,299
2002/10/31,12:58:00,4593.55,4593.55,4593.55,4593.55,334
2002/10/31,12:59:00,4590.60,4590.60,4590.60,4590.60,206
2002/10/31,13:00:00,4589.76,4589.76,4589.76,4589.76,316
2002/10/31,13:01:00,4587.63,4587.63,4587.63,4587.63,238
2002/10/31,13:02:00,4585.48,4585.48,4585.48,4585.48,325
2002/10/31,13:03:00,4583.22,4583.22,4583.22,4583.22,224
2002/10/31,13:04:00,4582.11,4582.11,4582.11,4582.11,308
2002/10/31,13:05:00,4580.62,4580.62,4580.62,4580.62,209
2002/10/31,13:06:00,4578.64,4578.64,4578.64,4578.64,348
2002/10/31,13:07:00,4576.72,4576.72,4576.72,4576.72,274
2002/10/31,13:08:00,4574.21,4574.21,4574.21,4574.21,394
2002/10/31,13:09:00,4573.50,4573.50,4573.50,4573.50,249
2002/10/31,13:10:00,4571.44,4571.44,4571.44,4571.44,311
2002/10/31,13:11:00,4569.59,4569.59,4569.59,4569.59,242
2002/10/31,13:12:00,4569.70,4569.70,4569.70,4569.70,320
2002/10/31,13:13:00,4570.04,4570.04,4570.04,4570.04,258
2002/10/31,13:14:00,4573.91,4573.91,4573.91,4573.91,297
2002/10/31,13:15:00,4576.14,4576.14,4576.14,4576.14,293
2002/10/31,13:16:00,4578.09,4578.09,4578.09,4578.09,349
2002/10/31,13:17:00,4579.37,4579.37,4579.37,4579.37,326
2002/10/31,13:18:00,4579.99,4579.99,4579.99,4579.99,285
2002/10/31,13:19:00,4581.58,4581.58,4581.58,4581.58,285
2002/10/31,13:20:00,4581.88,4581.88,4581.88,4581.88,426
2002/10/31,13:21:00,4583.40,4583.40,4583.40,4583.40,297
2002/10/31,13:22:00,4582.69,4582.69,4582.69,4582.69,421
2002/10/31,13:23:00,4577.84,4577.84,4577.84,4577.84,321
2002/10/31,13:24:00,4577.39,4577.39,4577.39,4577.39,563
2002/10/31,13:25:00,4577.42,4577.42,4577.42,4577.42,453
2002/10/31,13:26:00,4577.42,4577.42,4577.42,4577.42,727
2002/10/31,13:27:00,4577.42,4577.42,4577.42,4577.42,0
2002/10/31,13:28:00,4577.42,4577.42,4577.42,4577.42,0
2002/10/31,13:29:00,4577.42,4577.42,4577.42,4577.42,0
2002/10/31,13:30:00,4579.14,4579.14,4579.14,4579.14,3462
2002/11/1,09:00:00,4579.14,4579.14,4579.14,4579.14,0
2002/11/1,09:01:00,4596.69,4596.69,4596.69,4596.69,0
2002/11/1,09:02:00,4599.51,4599.51,4599.51,4599.51,3410
2002/11/1,09:03:00,4607.12,4607.12,4607.12,4607.12,735
2002/11/1,09:04:00,4609.36,4609.36,4609.36,4609.36,1188
2002/11/1,09:05:00,4609.84,4609.84,4609.84,4609.84,812
2002/11/1,09:06:00,4611.77,4611.77,4611.77,4611.77,971
2002/11/1,09:07:00,4611.09,4611.09,4611.09,4611.09,664
2002/11/1,09:08:00,4612.14,4612.14,4612.14,4612.14,976
2002/11/1,09:09:00,4611.07,4611.07,4611.07,4611.07,619
2002/11/1,09:10:00,4609.37,4609.37,4609.37,4609.37,929
2002/11/1,09:11:00,4608.41,4608.41,4608.41,4608.41,562
2002/11/1,09:12:00,4606.25,4606.25,4606.25,4606.25,907
2002/11/1,09:13:00,4600.41,4600.41,4600.41,4600.41,551
2002/11/1,09:14:00,4599.82,4599.82,4599.82,4599.82,656
2002/11/1,09:15:00,4596.83,4596.83,4596.83,4596.83,509
2002/11/1,09:16:00,4598.61,4598.61,4598.61,4598.61,772
2002/11/1,09:17:00,4599.74,4599.74,4599.74,4599.74,600
2002/11/1,09:18:00,4602.61,4602.61,4602.61,4602.61,827
2002/11/1,09:19:00,4606.17,4606.17,4606.17,4606.17,575
2002/11/1,09:20:00,4609.31,4609.31,4609.31,4609.31,843
2002/11/1,09:21:00,4612.94,4612.94,4612.94,4612.94,534
2002/11/1,09:22:00,4616.86,4616.86,4616.86,4616.86,719
2002/11/1,09:23:00,4618.28,4618.28,4618.28,4618.28,496
2002/11/1,09:24:00,4621.73,4621.73,4621.73,4621.73,673
2002/11/1,09:25:00,4624.26,4624.26,4624.26,4624.26,447
2002/11/1,09:26:00,4624.70,4624.70,4624.70,4624.70,677
2002/11/1,09:27:00,4625.85,4625.85,4625.85,4625.85,506
2002/11/1,09:28:00,4626.29,4626.29,4626.29,4626.29,678
2002/11/1,09:29:00,4625.41,4625.41,4625.41,4625.41,432
2002/11/1,09:30:00,4624.45,4624.45,4624.45,4624.45,605
2002/11/1,09:31:00,4619.46,4619.46,4619.46,4619.46,480
2002/11/1,09:32:00,4616.86,4616.86,4616.86,4616.86,700
2002/11/1,09:33:00,4609.07,4609.07,4609.07,4609.07,418
2002/11/1,09:34:00,4609.51,4609.51,4609.51,4609.51,483
2002/11/1,09:35:00,4604.59,4604.59,4604.59,4604.59,477
2002/11/1,09:36:00,4602.47,4602.47,4602.47,4602.47,597
2002/11/1,09:37:00,4597.18,4597.18,4597.18,4597.18,350
2002/11/1,09:38:00,4597.24,4597.24,4597.24,4597.24,434
2002/11/1,09:39:00,4595.60,4595.60,4595.60,4595.60,289
2002/11/1,09:40:00,4589.04,4589.04,4589.04,4589.04,476
2002/11/1,09:41:00,4588.76,4588.76,4588.76,4588.76,338
2002/11/1,09:42:00,4589.87,4589.87,4589.87,4589.87,533
2002/11/1,09:43:00,4590.18,4590.18,4590.18,4590.18,375
2002/11/1,09:44:00,4592.90,4592.90,4592.90,4592.90,431
2002/11/1,09:45:00,4595.00,4595.00,4595.00,4595.00,252
2002/11/1,09:46:00,4593.62,4593.62,4593.62,4593.62,350
2002/11/1,09:47:00,4592.73,4592.73,4592.73,4592.73,271
2002/11/1,09:48:00,4588.00,4588.00,4588.00,4588.00,414
2002/11/1,09:49:00,4580.10,4580.10,4580.10,4580.10,366
2002/11/1,09:50:00,4575.53,4575.53,4575.53,4575.53,500
2002/11/1,09:51:00,4570.42,4570.42,4570.42,4570.42,365
2002/11/1,09:52:00,4567.60,4567.60,4567.60,4567.60,637
2002/11/1,09:53:00,4565.32,4565.32,4565.32,4565.32,432
2002/11/1,09:54:00,4563.45,4563.45,4563.45,4563.45,669
2002/11/1,09:55:00,4563.77,4563.77,4563.77,4563.77,483
2002/11/1,09:56:00,4566.44,4566.44,4566.44,4566.44,572
2002/11/1,09:57:00,4568.81,4568.81,4568.81,4568.81,368
2002/11/1,09:58:00,4570.03,4570.03,4570.03,4570.03,419
2002/11/1,09:59:00,4568.30,4568.30,4568.30,4568.30,303
2002/11/1,10:00:00,4572.00,4572.00,4572.00,4572.00,498
2002/11/1,10:01:00,4569.31,4569.31,4569.31,4569.31,315
2002/11/1,10:02:00,4571.48,4571.48,4571.48,4571.48,480
2002/11/1,10:03:00,4570.83,4570.83,4570.83,4570.83,227
2002/11/1,10:04:00,4571.14,4571.14,4571.14,4571.14,317
2002/11/1,10:05:00,4566.60,4566.60,4566.60,4566.60,375
2002/11/1,10:06:00,4566.56,4566.56,4566.56,4566.56,444
2002/11/1,10:07:00,4563.54,4563.54,4563.54,4563.54,289
2002/11/1,10:08:00,4557.90,4557.90,4557.90,4557.90,456
2002/11/1,10:09:00,4552.12,4552.12,4552.12,4552.12,344
2002/11/1,10:10:00,4549.97,4549.97,4549.97,4549.97,744
2002/11/1,10:11:00,4540.96,4540.96,4540.96,4540.96,590
2002/11/1,10:12:00,4536.41,4536.41,4536.41,4536.41,1304
2002/11/1,10:13:00,4532.70,4532.70,4532.70,4532.70,968
2002/11/1,10:14:00,4535.49,4535.49,4535.49,4535.49,1214
2002/11/1,10:15:00,4539.03,4539.03,4539.03,4539.03,810
2002/11/1,10:16:00,4542.98,4542.98,4542.98,4542.98,1019
2002/11/1,10:17:00,4547.62,4547.62,4547.62,4547.62,433
2002/11/1,10:18:00,4551.24,4551.24,4551.24,4551.24,699
2002/11/1,10:19:00,4553.23,4553.23,4553.23,4553.23,321
2002/11/1,10:20:00,4554.71,4554.71,4554.71,4554.71,758
2002/11/1,10:21:00,4549.57,4549.57,4549.57,4549.57,293
2002/11/1,10:22:00,4547.01,4547.01,4547.01,4547.01,363
2002/11/1,10:23:00,4545.53,4545.53,4545.53,4545.53,203
2002/11/1,10:24:00,4541.45,4541.45,4541.45,4541.45,303
2002/11/1,10:25:00,4539.13,4539.13,4539.13,4539.13,224
2002/11/1,10:26:00,4539.05,4539.05,4539.05,4539.05,303
2002/11/1,10:27:00,4536.25,4536.25,4536.25,4536.25,206
2002/11/1,10:28:00,4538.71,4538.71,4538.71,4538.71,319
2002/11/1,10:29:00,4540.91,4540.91,4540.91,4540.91,220
2002/11/1,10:30:00,4541.98,4541.98,4541.98,4541.98,277
2002/11/1,10:31:00,4545.82,4545.82,4545.82,4545.82,178
2002/11/1,10:32:00,4546.27,4546.27,4546.27,4546.27,310
2002/11/1,10:33:00,4549.60,4549.60,4549.60,4549.60,227
2002/11/1,10:34:00,4550.21,4550.21,4550.21,4550.21,314
2002/11/1,10:35:00,4552.15,4552.15,4552.15,4552.15,198
2002/11/1,10:36:00,4554.53,4554.53,4554.53,4554.53,237
2002/11/1,10:37:00,4555.48,4555.48,4555.48,4555.48,163
2002/11/1,10:38:00,4555.80,4555.80,4555.80,4555.80,206
2002/11/1,10:39:00,4556.62,4556.62,4556.62,4556.62,141
2002/11/1,10:40:00,4553.51,4553.51,4553.51,4553.51,235
2002/11/1,10:41:00,4551.94,4551.94,4551.94,4551.94,199
2002/11/1,10:42:00,4550.52,4550.52,4550.52,4550.52,269
2002/11/1,10:43:00,4552.85,4552.85,4552.85,4552.85,200
2002/11/1,10:44:00,4552.60,4552.60,4552.60,4552.60,314
2002/11/1,10:45:00,4555.80,4555.80,4555.80,4555.80,149
2002/11/1,10:46:00,4555.29,4555.29,4555.29,4555.29,262
2002/11/1,10:47:00,4558.06,4558.06,4558.06,4558.06,230
2002/11/1,10:48:00,4557.60,4557.60,4557.60,4557.60,209
2002/11/1,10:49:00,4553.08,4553.08,4553.08,4553.08,202
2002/11/1,10:50:00,4550.79,4550.79,4550.79,4550.79,396
2002/11/1,10:51:00,4549.43,4549.43,4549.43,4549.43,174
2002/11/1,10:52:00,4547.62,4547.62,4547.62,4547.62,322
2002/11/1,10:53:00,4545.58,4545.58,4545.58,4545.58,167
2002/11/1,10:54:00,4546.15,4546.15,4546.15,4546.15,281
2002/11/1,10:55:00,4545.70,4545.70,4545.70,4545.70,154
2002/11/1,10:56:00,4543.76,4543.76,4543.76,4543.76,199
2002/11/1,10:57:00,4545.08,4545.08,4545.08,4545.08,139
2002/11/1,10:58:00,4543.55,4543.55,4543.55,4543.55,227
2002/11/1,10:59:00,4541.15,4541.15,4541.15,4541.15,135
2002/11/1,11:00:00,4542.78,4542.78,4542.78,4542.78,194
2002/11/1,11:01:00,4541.87,4541.87,4541.87,4541.87,120
2002/11/1,11:02:00,4542.29,4542.29,4542.29,4542.29,146
2002/11/1,11:03:00,4542.89,4542.89,4542.89,4542.89,130
2002/11/1,11:04:00,4542.85,4542.85,4542.85,4542.85,139
2002/11/1,11:05:00,4543.70,4543.70,4543.70,4543.70,93
2002/11/1,11:06:00,4544.38,4544.38,4544.38,4544.38,142
2002/11/1,11:07:00,4544.58,4544.58,4544.58,4544.58,105
2002/11/1,11:08:00,4546.02,4546.02,4546.02,4546.02,135
2002/11/1,11:09:00,4547.61,4547.61,4547.61,4547.61,111
2002/11/1,11:10:00,4550.03,4550.03,4550.03,4550.03,156
2002/11/1,11:11:00,4550.40,4550.40,4550.40,4550.40,106
2002/11/1,11:12:00,4550.70,4550.70,4550.70,4550.70,165
2002/11/1,11:13:00,4551.50,4551.50,4551.50,4551.50,114
2002/11/1,11:14:00,4551.22,4551.22,4551.22,4551.22,159
2002/11/1,11:15:00,4553.23,4553.23,4553.23,4553.23,126
2002/11/1,11:16:00,4553.73,4553.73,4553.73,4553.73,170
2002/11/1,11:17:00,4553.89,4553.89,4553.89,4553.89,113
2002/11/1,11:18:00,4555.03,4555.03,4555.03,4555.03,149
2002/11/1,11:19:00,4555.68,4555.68,4555.68,4555.68,90
2002/11/1,11:20:00,4554.54,4554.54,4554.54,4554.54,122
2002/11/1,11:21:00,4555.00,4555.00,4555.00,4555.00,112
2002/11/1,11:22:00,4553.80,4553.80,4553.80,4553.80,137
2002/11/1,11:23:00,4554.27,4554.27,4554.27,4554.27,107
2002/11/1,11:24:00,4553.26,4553.26,4553.26,4553.26,153
2002/11/1,11:25:00,4554.75,4554.75,4554.75,4554.75,115
2002/11/1,11:26:00,4554.29,4554.29,4554.29,4554.29,160
2002/11/1,11:27:00,4555.06,4555.06,4555.06,4555.06,132
2002/11/1,11:28:00,4554.11,4554.11,4554.11,4554.11,179
2002/11/1,11:29:00,4554.57,4554.57,4554.57,4554.57,187
2002/11/1,11:30:00,4556.47,4556.47,4556.47,4556.47,263
2002/11/1,11:31:00,4557.43,4557.43,4557.43,4557.43,161
2002/11/1,11:32:00,4556.91,4556.91,4556.91,4556.91,246
2002/11/1,11:33:00,4558.49,4558.49,4558.49,4558.49,203
2002/11/1,11:34:00,4557.75,4557.75,4557.75,4557.75,276
2002/11/1,11:35:00,4557.13,4557.13,4557.13,4557.13,318
2002/11/1,11:36:00,4555.24,4555.24,4555.24,4555.24,225
2002/11/1,11:37:00,4554.46,4554.46,4554.46,4554.46,168
2002/11/1,11:38:00,4553.74,4553.74,4553.74,4553.74,199
2002/11/1,11:39:00,4550.86,4550.86,4550.86,4550.86,136
2002/11/1,11:40:00,4552.68,4552.68,4552.68,4552.68,251
2002/11/1,11:41:00,4547.45,4547.45,4547.45,4547.45,144
2002/11/1,11:42:00,4548.52,4548.52,4548.52,4548.52,276
2002/11/1,11:43:00,4541.80,4541.80,4541.80,4541.80,170
2002/11/1,11:44:00,4538.51,4538.51,4538.51,4538.51,400
2002/11/1,11:45:00,4534.00,4534.00,4534.00,4534.00,265
2002/11/1,11:46:00,4534.07,4534.07,4534.07,4534.07,413
2002/11/1,11:47:00,4528.74,4528.74,4528.74,4528.74,293
2002/11/1,11:48:00,4527.68,4527.68,4527.68,4527.68,521
2002/11/1,11:49:00,4525.40,4525.40,4525.40,4525.40,269
2002/11/1,11:50:00,4525.77,4525.77,4525.77,4525.77,384
2002/11/1,11:51:00,4524.53,4524.53,4524.53,4524.53,284
2002/11/1,11:52:00,4525.72,4525.72,4525.72,4525.72,290
2002/11/1,11:53:00,4527.49,4527.49,4527.49,4527.49,200
2002/11/1,11:54:00,4528.94,4528.94,4528.94,4528.94,202
2002/11/1,11:55:00,4527.01,4527.01,4527.01,4527.01,133
2002/11/1,11:56:00,4530.01,4530.01,4530.01,4530.01,212
2002/11/1,11:57:00,4527.76,4527.76,4527.76,4527.76,132
2002/11/1,11:58:00,4528.91,4528.91,4528.91,4528.91,252
2002/11/1,11:59:00,4528.56,4528.56,4528.56,4528.56,100
2002/11/1,12:00:00,4525.59,4525.59,4525.59,4525.59,136
2002/11/1,12:01:00,4526.01,4526.01,4526.01,4526.01,144
2002/11/1,12:02:00,4523.00,4523.00,4523.00,4523.00,204
2002/11/1,12:03:00,4521.25,4521.25,4521.25,4521.25,143
2002/11/1,12:04:00,4519.73,4519.73,4519.73,4519.73,229
2002/11/1,12:05:00,4516.38,4516.38,4516.38,4516.38,181
2002/11/1,12:06:00,4513.72,4513.72,4513.72,4513.72,320
2002/11/1,12:07:00,4512.78,4512.78,4512.78,4512.78,255
2002/11/1,12:08:00,4512.42,4512.42,4512.42,4512.42,328
2002/11/1,12:09:00,4512.88,4512.88,4512.88,4512.88,215
2002/11/1,12:10:00,4515.70,4515.70,4515.70,4515.70,260
2002/11/1,12:11:00,4518.29,4518.29,4518.29,4518.29,195
2002/11/1,12:12:00,4520.77,4520.77,4520.77,4520.77,293
2002/11/1,12:13:00,4523.92,4523.92,4523.92,4523.92,184
2002/11/1,12:14:00,4526.05,4526.05,4526.05,4526.05,221
2002/11/1,12:15:00,4527.40,4527.40,4527.40,4527.40,161
2002/11/1,12:16:00,4528.79,4528.79,4528.79,4528.79,168
2002/11/1,12:17:00,4528.32,4528.32,4528.32,4528.32,158
2002/11/1,12:18:00,4526.21,4526.21,4526.21,4526.21,141
2002/11/1,12:19:00,4526.03,4526.03,4526.03,4526.03,156
2002/11/1,12:20:00,4527.01,4527.01,4527.01,4527.01,149
2002/11/1,12:21:00,4527.09,4527.09,4527.09,4527.09,101
2002/11/1,12:22:00,4526.28,4526.28,4526.28,4526.28,154
2002/11/1,12:23:00,4528.11,4528.11,4528.11,4528.11,96
2002/11/1,12:24:00,4528.46,4528.46,4528.46,4528.46,160
2002/11/1,12:25:00,4528.70,4528.70,4528.70,4528.70,90
2002/11/1,12:26:00,4530.30,4530.30,4530.30,4530.30,155
2002/11/1,12:27:00,4528.94,4528.94,4528.94,4528.94,128
2002/11/1,12:28:00,4527.53,4527.53,4527.53,4527.53,169
2002/11/1,12:29:00,4526.83,4526.83,4526.83,4526.83,126
2002/11/1,12:30:00,4524.83,4524.83,4524.83,4524.83,218
2002/11/1,12:31:00,4524.03,4524.03,4524.03,4524.03,79
2002/11/1,12:32:00,4523.41,4523.41,4523.41,4523.41,131
2002/11/1,12:33:00,4520.07,4520.07,4520.07,4520.07,129
2002/11/1,12:34:00,4519.90,4519.90,4519.90,4519.90,175
2002/11/1,12:35:00,4518.58,4518.58,4518.58,4518.58,120
2002/11/1,12:36:00,4518.76,4518.76,4518.76,4518.76,228
2002/11/1,12:37:00,4517.46,4517.46,4517.46,4517.46,173
2002/11/1,12:38:00,4515.45,4515.45,4515.45,4515.45,243
2002/11/1,12:39:00,4514.12,4514.12,4514.12,4514.12,174
2002/11/1,12:40:00,4513.88,4513.88,4513.88,4513.88,271
2002/11/1,12:41:00,4514.33,4514.33,4514.33,4514.33,143
2002/11/1,12:42:00,4514.76,4514.76,4514.76,4514.76,366
2002/11/1,12:43:00,4513.16,4513.16,4513.16,4513.16,149
2002/11/1,12:44:00,4514.74,4514.74,4514.74,4514.74,270
2002/11/1,12:45:00,4516.67,4516.67,4516.67,4516.67,170
2002/11/1,12:46:00,4519.69,4519.69,4519.69,4519.69,220
2002/11/1,12:47:00,4520.47,4520.47,4520.47,4520.47,128
2002/11/1,12:48:00,4520.65,4520.65,4520.65,4520.65,173
2002/11/1,12:49:00,4523.79,4523.79,4523.79,4523.79,162
2002/11/1,12:50:00,4521.76,4521.76,4521.76,4521.76,190
2002/11/1,12:51:00,4521.20,4521.20,4521.20,4521.20,183
2002/11/1,12:52:00,4521.54,4521.54,4521.54,4521.54,184
2002/11/1,12:53:00,4522.55,4522.55,4522.55,4522.55,126
2002/11/1,12:54:00,4521.15,4521.15,4521.15,4521.15,182
2002/11/1,12:55:00,4521.72,4521.72,4521.72,4521.72,99
2002/11/1,12:56:00,4520.55,4520.55,4520.55,4520.55,174
2002/11/1,12:57:00,4517.84,4517.84,4517.84,4517.84,165
2002/11/1,12:58:00,4517.74,4517.74,4517.74,4517.74,207
2002/11/1,12:59:00,4512.30,4512.30,4512.30,4512.30,143
2002/11/1,13:00:00,4508.01,4508.01,4508.01,4508.01,337
2002/11/1,13:01:00,4500.60,4500.60,4500.60,4500.60,256
2002/11/1,13:02:00,4497.35,4497.35,4497.35,4497.35,624
2002/11/1,13:03:00,4493.10,4493.10,4493.10,4493.10,464
2002/11/1,13:04:00,4491.05,4491.05,4491.05,4491.05,633
2002/11/1,13:05:00,4489.09,4489.09,4489.09,4489.09,397
2002/11/1,13:06:00,4487.40,4487.40,4487.40,4487.40,662
2002/11/1,13:07:00,4486.34,4486.34,4486.34,4486.34,473
2002/11/1,13:08:00,4486.61,4486.61,4486.61,4486.61,492
2002/11/1,13:09:00,4487.87,4487.87,4487.87,4487.87,318
2002/11/1,13:10:00,4490.54,4490.54,4490.54,4490.54,439
2002/11/1,13:11:00,4494.40,4494.40,4494.40,4494.40,243
2002/11/1,13:12:00,4497.95,4497.95,4497.95,4497.95,336
2002/11/1,13:13:00,4497.19,4497.19,4497.19,4497.19,245
2002/11/1,13:14:00,4499.76,4499.76,4499.76,4499.76,392
2002/11/1,13:15:00,4501.23,4501.23,4501.23,4501.23,213
2002/11/1,13:16:00,4501.35,4501.35,4501.35,4501.35,261
2002/11/1,13:17:00,4503.35,4503.35,4503.35,4503.35,201
2002/11/1,13:18:00,4502.59,4502.59,4502.59,4502.59,306
2002/11/1,13:19:00,4505.68,4505.68,4505.68,4505.68,220
2002/11/1,13:20:00,4504.47,4504.47,4504.47,4504.47,316
2002/11/1,13:21:00,4504.02,4504.02,4504.02,4504.02,261
2002/11/1,13:22:00,4506.18,4506.18,4506.18,4506.18,344
2002/11/1,13:23:00,4503.45,4503.45,4503.45,4503.45,260
2002/11/1,13:24:00,4501.80,4501.80,4501.80,4501.80,437
2002/11/1,13:25:00,4503.41,4503.41,4503.41,4503.41,347
2002/11/1,13:26:00,4503.41,4503.41,4503.41,4503.41,674
2002/11/1,13:27:00,4503.41,4503.41,4503.41,4503.41,0
2002/11/1,13:28:00,4503.41,4503.41,4503.41,4503.41,0
2002/11/1,13:29:00,4503.41,4503.41,4503.41,4503.41,0
2002/11/1,13:30:00,4500.55,4500.55,4500.55,4500.55,2948
2002/11/4,09:00:00,4500.55,4500.55,4500.55,4500.55,0
2002/11/4,09:01:00,4599.48,4599.48,4599.48,4599.48,0
2002/11/4,09:02:00,4605.95,4605.95,4605.95,4605.95,3496
2002/11/4,09:03:00,4607.68,4607.68,4607.68,4607.68,1104
2002/11/4,09:04:00,4609.05,4609.05,4609.05,4609.05,1675
2002/11/4,09:05:00,4604.35,4604.35,4604.35,4604.35,1000
2002/11/4,09:06:00,4599.99,4599.99,4599.99,4599.99,1034
2002/11/4,09:07:00,4594.69,4594.69,4594.69,4594.69,707
2002/11/4,09:08:00,4597.07,4597.07,4597.07,4597.07,917
2002/11/4,09:09:00,4606.84,4606.84,4606.84,4606.84,789
2002/11/4,09:10:00,4609.86,4609.86,4609.86,4609.86,1165
2002/11/4,09:11:00,4615.50,4615.50,4615.50,4615.50,941
2002/11/4,09:12:00,4619.93,4619.93,4619.93,4619.93,1138
2002/11/4,09:13:00,4622.16,4622.16,4622.16,4622.16,794
2002/11/4,09:14:00,4625.44,4625.44,4625.44,4625.44,1053
2002/11/4,09:15:00,4620.23,4620.23,4620.23,4620.23,645
2002/11/4,09:16:00,4619.72,4619.72,4619.72,4619.72,739
2002/11/4,09:17:00,4613.61,4613.61,4613.61,4613.61,563
2002/11/4,09:18:00,4607.06,4607.06,4607.06,4607.06,685
2002/11/4,09:19:00,4598.21,4598.21,4598.21,4598.21,540
2002/11/4,09:20:00,4594.80,4594.80,4594.80,4594.80,827
2002/11/4,09:21:00,4590.82,4590.82,4590.82,4590.82,646
2002/11/4,09:22:00,4590.88,4590.88,4590.88,4590.88,613
2002/11/4,09:23:00,4589.64,4589.64,4589.64,4589.64,419
2002/11/4,09:24:00,4591.73,4591.73,4591.73,4591.73,582
2002/11/4,09:25:00,4592.37,4592.37,4592.37,4592.37,336
2002/11/4,09:26:00,4593.15,4593.15,4593.15,4593.15,561
2002/11/4,09:27:00,4595.56,4595.56,4595.56,4595.56,368
2002/11/4,09:28:00,4597.30,4597.30,4597.30,4597.30,375
2002/11/4,09:29:00,4599.54,4599.54,4599.54,4599.54,349
2002/11/4,09:30:00,4600.14,4600.14,4600.14,4600.14,497
2002/11/4,09:31:00,4598.16,4598.16,4598.16,4598.16,353
2002/11/4,09:32:00,4598.33,4598.33,4598.33,4598.33,445
2002/11/4,09:33:00,4596.21,4596.21,4596.21,4596.21,342
2002/11/4,09:34:00,4594.45,4594.45,4594.45,4594.45,454
2002/11/4,09:35:00,4592.33,4592.33,4592.33,4592.33,272
2002/11/4,09:36:00,4589.43,4589.43,4589.43,4589.43,415
2002/11/4,09:37:00,4587.90,4587.90,4587.90,4587.90,339
2002/11/4,09:38:00,4585.77,4585.77,4585.77,4585.77,502
2002/11/4,09:39:00,4583.46,4583.46,4583.46,4583.46,331
2002/11/4,09:40:00,4582.62,4582.62,4582.62,4582.62,349
2002/11/4,09:41:00,4578.81,4578.81,4578.81,4578.81,298
2002/11/4,09:42:00,4577.40,4577.40,4577.40,4577.40,350
2002/11/4,09:43:00,4577.94,4577.94,4577.94,4577.94,310
2002/11/4,09:44:00,4575.76,4575.76,4575.76,4575.76,449
2002/11/4,09:45:00,4579.35,4579.35,4579.35,4579.35,338
2002/11/4,09:46:00,4580.40,4580.40,4580.40,4580.40,400
2002/11/4,09:47:00,4583.36,4583.36,4583.36,4583.36,319
2002/11/4,09:48:00,4588.30,4588.30,4588.30,4588.30,379
2002/11/4,09:49:00,4588.80,4588.80,4588.80,4588.80,281
2002/11/4,09:50:00,4590.05,4590.05,4590.05,4590.05,298
2002/11/4,09:51:00,4589.62,4589.62,4589.62,4589.62,246
2002/11/4,09:52:00,4591.27,4591.27,4591.27,4591.27,241
2002/11/4,09:53:00,4591.41,4591.41,4591.41,4591.41,171
2002/11/4,09:54:00,4592.41,4592.41,4592.41,4592.41,237
2002/11/4,09:55:00,4598.73,4598.73,4598.73,4598.73,281
2002/11/4,09:56:00,4598.65,4598.65,4598.65,4598.65,530
2002/11/4,09:57:00,4606.64,4606.64,4606.64,4606.64,390
2002/11/4,09:58:00,4609.51,4609.51,4609.51,4609.51,592
2002/11/4,09:59:00,4611.75,4611.75,4611.75,4611.75,430
2002/11/4,10:00:00,4611.09,4611.09,4611.09,4611.09,497
2002/11/4,10:01:00,4610.29,4610.29,4610.29,4610.29,277
2002/11/4,10:02:00,4611.34,4611.34,4611.34,4611.34,398
2002/11/4,10:03:00,4609.78,4609.78,4609.78,4609.78,256
2002/11/4,10:04:00,4607.35,4607.35,4607.35,4607.35,330
2002/11/4,10:05:00,4606.32,4606.32,4606.32,4606.32,222
2002/11/4,10:06:00,4606.46,4606.46,4606.46,4606.46,350
2002/11/4,10:07:00,4606.25,4606.25,4606.25,4606.25,188
2002/11/4,10:08:00,4602.85,4602.85,4602.85,4602.85,245
2002/11/4,10:09:00,4602.69,4602.69,4602.69,4602.69,173
2002/11/4,10:10:00,4601.47,4601.47,4601.47,4601.47,246
2002/11/4,10:11:00,4597.58,4597.58,4597.58,4597.58,165
2002/11/4,10:12:00,4594.39,4594.39,4594.39,4594.39,214
2002/11/4,10:13:00,4592.42,4592.42,4592.42,4592.42,172
2002/11/4,10:14:00,4589.47,4589.47,4589.47,4589.47,269
2002/11/4,10:15:00,4586.69,4586.69,4586.69,4586.69,180
2002/11/4,10:16:00,4585.83,4585.83,4585.83,4585.83,275
2002/11/4,10:17:00,4581.48,4581.48,4581.48,4581.48,259
2002/11/4,10:18:00,4582.77,4582.77,4582.77,4582.77,307
2002/11/4,10:19:00,4581.86,4581.86,4581.86,4581.86,164
2002/11/4,10:20:00,4581.62,4581.62,4581.62,4581.62,238
2002/11/4,10:21:00,4581.47,4581.47,4581.47,4581.47,197
2002/11/4,10:22:00,4580.20,4580.20,4580.20,4580.20,249
2002/11/4,10:23:00,4579.25,4579.25,4579.25,4579.25,159
2002/11/4,10:24:00,4578.85,4578.85,4578.85,4578.85,203
2002/11/4,10:25:00,4580.39,4580.39,4580.39,4580.39,189
2002/11/4,10:26:00,4579.86,4579.86,4579.86,4579.86,164
2002/11/4,10:27:00,4578.69,4578.69,4578.69,4578.69,165
2002/11/4,10:28:00,4577.33,4577.33,4577.33,4577.33,195
2002/11/4,10:29:00,4576.63,4576.63,4576.63,4576.63,125
2002/11/4,10:30:00,4577.29,4577.29,4577.29,4577.29,191
2002/11/4,10:31:00,4587.14,4587.14,4587.14,4587.14,153
2002/11/4,10:32:00,4584.85,4584.85,4584.85,4584.85,234
2002/11/4,10:33:00,4585.67,4585.67,4585.67,4585.67,160
2002/11/4,10:34:00,4586.82,4586.82,4586.82,4586.82,209
2002/11/4,10:35:00,4588.46,4588.46,4588.46,4588.46,143
2002/11/4,10:36:00,4589.72,4589.72,4589.72,4589.72,177
2002/11/4,10:37:00,4591.42,4591.42,4591.42,4591.42,119
2002/11/4,10:38:00,4592.17,4592.17,4592.17,4592.17,173
2002/11/4,10:39:00,4591.90,4591.90,4591.90,4591.90,153
2002/11/4,10:40:00,4593.77,4593.77,4593.77,4593.77,187
2002/11/4,10:41:00,4592.22,4592.22,4592.22,4592.22,121
2002/11/4,10:42:00,4592.15,4592.15,4592.15,4592.15,160
2002/11/4,10:43:00,4591.66,4591.66,4591.66,4591.66,97
2002/11/4,10:44:00,4588.79,4588.79,4588.79,4588.79,161
2002/11/4,10:45:00,4589.49,4589.49,4589.49,4589.49,166
2002/11/4,10:46:00,4588.17,4588.17,4588.17,4588.17,157
2002/11/4,10:47:00,4585.18,4585.18,4585.18,4585.18,142
2002/11/4,10:48:00,4586.01,4586.01,4586.01,4586.01,173
2002/11/4,10:49:00,4581.77,4581.77,4581.77,4581.77,137
2002/11/4,10:50:00,4581.01,4581.01,4581.01,4581.01,176
2002/11/4,10:51:00,4581.16,4581.16,4581.16,4581.16,127
2002/11/4,10:52:00,4585.87,4585.87,4585.87,4585.87,213
2002/11/4,10:53:00,4583.24,4583.24,4583.24,4583.24,156
2002/11/4,10:54:00,4585.00,4585.00,4585.00,4585.00,186
2002/11/4,10:55:00,4584.93,4584.93,4584.93,4584.93,150
2002/11/4,10:56:00,4585.89,4585.89,4585.89,4585.89,142
2002/11/4,10:57:00,4588.33,4588.33,4588.33,4588.33,115
2002/11/4,10:58:00,4587.76,4587.76,4587.76,4587.76,161
2002/11/4,10:59:00,4588.91,4588.91,4588.91,4588.91,129
2002/11/4,11:00:00,4590.53,4590.53,4590.53,4590.53,193
2002/11/4,11:01:00,4589.89,4589.89,4589.89,4589.89,120
2002/11/4,11:02:00,4588.46,4588.46,4588.46,4588.46,167
2002/11/4,11:03:00,4588.50,4588.50,4588.50,4588.50,157
2002/11/4,11:04:00,4589.97,4589.97,4589.97,4589.97,154
2002/11/4,11:05:00,4589.83,4589.83,4589.83,4589.83,185
2002/11/4,11:06:00,4589.59,4589.59,4589.59,4589.59,201
2002/11/4,11:07:00,4591.17,4591.17,4591.17,4591.17,153
2002/11/4,11:08:00,4596.14,4596.14,4596.14,4596.14,224
2002/11/4,11:09:00,4596.47,4596.47,4596.47,4596.47,197
2002/11/4,11:10:00,4596.45,4596.45,4596.45,4596.45,212
2002/11/4,11:11:00,4598.87,4598.87,4598.87,4598.87,164
2002/11/4,11:12:00,4599.62,4599.62,4599.62,4599.62,202
2002/11/4,11:13:00,4599.17,4599.17,4599.17,4599.17,127
2002/11/4,11:14:00,4598.61,4598.61,4598.61,4598.61,162
2002/11/4,11:15:00,4598.31,4598.31,4598.31,4598.31,140
2002/11/4,11:16:00,4597.71,4597.71,4597.71,4597.71,181
2002/11/4,11:17:00,4597.56,4597.56,4597.56,4597.56,185
2002/11/4,11:18:00,4596.96,4596.96,4596.96,4596.96,236
2002/11/4,11:19:00,4596.52,4596.52,4596.52,4596.52,156
2002/11/4,11:20:00,4596.19,4596.19,4596.19,4596.19,242
2002/11/4,11:21:00,4596.53,4596.53,4596.53,4596.53,200
2002/11/4,11:22:00,4596.04,4596.04,4596.04,4596.04,217
2002/11/4,11:23:00,4596.68,4596.68,4596.68,4596.68,194
2002/11/4,11:24:00,4595.81,4595.81,4595.81,4595.81,335
2002/11/4,11:25:00,4594.61,4594.61,4594.61,4594.61,116
2002/11/4,11:26:00,4596.77,4596.77,4596.77,4596.77,201
2002/11/4,11:27:00,4595.44,4595.44,4595.44,4595.44,131
2002/11/4,11:28:00,4595.36,4595.36,4595.36,4595.36,158
2002/11/4,11:29:00,4594.29,4594.29,4594.29,4594.29,148
2002/11/4,11:30:00,4595.92,4595.92,4595.92,4595.92,220
2002/11/4,11:31:00,4598.57,4598.57,4598.57,4598.57,144
2002/11/4,11:32:00,4598.96,4598.96,4598.96,4598.96,249
2002/11/4,11:33:00,4601.58,4601.58,4601.58,4601.58,140
2002/11/4,11:34:00,4600.89,4600.89,4600.89,4600.89,223
2002/11/4,11:35:00,4600.28,4600.28,4600.28,4600.28,133
2002/11/4,11:36:00,4601.13,4601.13,4601.13,4601.13,272
2002/11/4,11:37:00,4604.03,4604.03,4604.03,4604.03,167
2002/11/4,11:38:00,4606.97,4606.97,4606.97,4606.97,313
2002/11/4,11:39:00,4605.94,4605.94,4605.94,4605.94,176
2002/11/4,11:40:00,4605.28,4605.28,4605.28,4605.28,251
2002/11/4,11:41:00,4605.05,4605.05,4605.05,4605.05,186
2002/11/4,11:42:00,4603.44,4603.44,4603.44,4603.44,252
2002/11/4,11:43:00,4604.53,4604.53,4604.53,4604.53,170
2002/11/4,11:44:00,4604.20,4604.20,4604.20,4604.20,189
2002/11/4,11:45:00,4605.16,4605.16,4605.16,4605.16,174
2002/11/4,11:46:00,4604.59,4604.59,4604.59,4604.59,180
2002/11/4,11:47:00,4603.08,4603.08,4603.08,4603.08,135
2002/11/4,11:48:00,4602.42,4602.42,4602.42,4602.42,207
2002/11/4,11:49:00,4598.45,4598.45,4598.45,4598.45,167
2002/11/4,11:50:00,4598.32,4598.32,4598.32,4598.32,165
2002/11/4,11:51:00,4593.74,4593.74,4593.74,4593.74,164
2002/11/4,11:52:00,4593.18,4593.18,4593.18,4593.18,205
2002/11/4,11:53:00,4591.44,4591.44,4591.44,4591.44,171
2002/11/4,11:54:00,4590.80,4590.80,4590.80,4590.80,247
2002/11/4,11:55:00,4588.89,4588.89,4588.89,4588.89,184
2002/11/4,11:56:00,4586.67,4586.67,4586.67,4586.67,209
2002/11/4,11:57:00,4586.26,4586.26,4586.26,4586.26,177
2002/11/4,11:58:00,4587.74,4587.74,4587.74,4587.74,176
2002/11/4,11:59:00,4586.00,4586.00,4586.00,4586.00,176
2002/11/4,12:00:00,4586.39,4586.39,4586.39,4586.39,267
2002/11/4,12:01:00,4583.96,4583.96,4583.96,4583.96,141
2002/11/4,12:02:00,4581.89,4581.89,4581.89,4581.89,203
2002/11/4,12:03:00,4580.16,4580.16,4580.16,4580.16,172
2002/11/4,12:04:00,4578.89,4578.89,4578.89,4578.89,208
2002/11/4,12:05:00,4576.80,4576.80,4576.80,4576.80,224
2002/11/4,12:06:00,4576.12,4576.12,4576.12,4576.12,246
2002/11/4,12:07:00,4577.49,4577.49,4577.49,4577.49,177
2002/11/4,12:08:00,4577.40,4577.40,4577.40,4577.40,243
2002/11/4,12:09:00,4576.60,4576.60,4576.60,4576.60,177
2002/11/4,12:10:00,4577.81,4577.81,4577.81,4577.81,216
2002/11/4,12:11:00,4580.16,4580.16,4580.16,4580.16,174
2002/11/4,12:12:00,4580.97,4580.97,4580.97,4580.97,233
2002/11/4,12:13:00,4583.61,4583.61,4583.61,4583.61,178
2002/11/4,12:14:00,4585.51,4585.51,4585.51,4585.51,200
2002/11/4,12:15:00,4583.97,4583.97,4583.97,4583.97,197
2002/11/4,12:16:00,4585.62,4585.62,4585.62,4585.62,145
2002/11/4,12:17:00,4583.31,4583.31,4583.31,4583.31,118
2002/11/4,12:18:00,4582.04,4582.04,4582.04,4582.04,131
2002/11/4,12:19:00,4580.55,4580.55,4580.55,4580.55,117
2002/11/4,12:20:00,4579.09,4579.09,4579.09,4579.09,142
2002/11/4,12:21:00,4578.30,4578.30,4578.30,4578.30,124
2002/11/4,12:22:00,4579.41,4579.41,4579.41,4579.41,201
2002/11/4,12:23:00,4578.46,4578.46,4578.46,4578.46,97
2002/11/4,12:24:00,4579.27,4579.27,4579.27,4579.27,177
2002/11/4,12:25:00,4583.51,4583.51,4583.51,4583.51,184
2002/11/4,12:26:00,4582.23,4582.23,4582.23,4582.23,213
2002/11/4,12:27:00,4584.42,4584.42,4584.42,4584.42,144
2002/11/4,12:28:00,4583.55,4583.55,4583.55,4583.55,218
2002/11/4,12:29:00,4582.07,4582.07,4582.07,4582.07,242
2002/11/4,12:30:00,4578.31,4578.31,4578.31,4578.31,232
2002/11/4,12:31:00,4576.64,4576.64,4576.64,4576.64,164
2002/11/4,12:32:00,4574.78,4574.78,4574.78,4574.78,429
2002/11/4,12:33:00,4574.51,4574.51,4574.51,4574.51,168
2002/11/4,12:34:00,4572.63,4572.63,4572.63,4572.63,280
2002/11/4,12:35:00,4573.18,4573.18,4573.18,4573.18,158
2002/11/4,12:36:00,4569.70,4569.70,4569.70,4569.70,283
2002/11/4,12:37:00,4568.19,4568.19,4568.19,4568.19,146
2002/11/4,12:38:00,4566.86,4566.86,4566.86,4566.86,201
2002/11/4,12:39:00,4564.43,4564.43,4564.43,4564.43,227
2002/11/4,12:40:00,4562.62,4562.62,4562.62,4562.62,340
2002/11/4,12:41:00,4560.03,4560.03,4560.03,4560.03,246
2002/11/4,12:42:00,4557.46,4557.46,4557.46,4557.46,391
2002/11/4,12:43:00,4555.73,4555.73,4555.73,4555.73,291
2002/11/4,12:44:00,4554.42,4554.42,4554.42,4554.42,350
2002/11/4,12:45:00,4557.58,4557.58,4557.58,4557.58,236
2002/11/4,12:46:00,4559.33,4559.33,4559.33,4559.33,279
2002/11/4,12:47:00,4561.91,4561.91,4561.91,4561.91,173
2002/11/4,12:48:00,4561.62,4561.62,4561.62,4561.62,237
2002/11/4,12:49:00,4562.88,4562.88,4562.88,4562.88,156
2002/11/4,12:50:00,4564.00,4564.00,4564.00,4564.00,202
2002/11/4,12:51:00,4565.60,4565.60,4565.60,4565.60,148
2002/11/4,12:52:00,4564.35,4564.35,4564.35,4564.35,205
2002/11/4,12:53:00,4569.02,4569.02,4569.02,4569.02,153
2002/11/4,12:54:00,4565.71,4565.71,4565.71,4565.71,216
2002/11/4,12:55:00,4566.91,4566.91,4566.91,4566.91,165
2002/11/4,12:56:00,4565.05,4565.05,4565.05,4565.05,198
2002/11/4,12:57:00,4564.34,4564.34,4564.34,4564.34,129
2002/11/4,12:58:00,4564.04,4564.04,4564.04,4564.04,168
2002/11/4,12:59:00,4562.76,4562.76,4562.76,4562.76,128
2002/11/4,13:00:00,4560.35,4560.35,4560.35,4560.35,143
2002/11/4,13:01:00,4560.01,4560.01,4560.01,4560.01,147
2002/11/4,13:02:00,4556.30,4556.30,4556.30,4556.30,196
2002/11/4,13:03:00,4553.80,4553.80,4553.80,4553.80,170
2002/11/4,13:04:00,4550.59,4550.59,4550.59,4550.59,345
2002/11/4,13:05:00,4547.92,4547.92,4547.92,4547.92,289
2002/11/4,13:06:00,4547.02,4547.02,4547.02,4547.02,456
2002/11/4,13:07:00,4546.76,4546.76,4546.76,4546.76,301
2002/11/4,13:08:00,4548.02,4548.02,4548.02,4548.02,390
2002/11/4,13:09:00,4549.75,4549.75,4549.75,4549.75,222
2002/11/4,13:10:00,4552.52,4552.52,4552.52,4552.52,400
2002/11/4,13:11:00,4558.47,4558.47,4558.47,4558.47,294
2002/11/4,13:12:00,4560.00,4560.00,4560.00,4560.00,411
2002/11/4,13:13:00,4565.26,4565.26,4565.26,4565.26,261
2002/11/4,13:14:00,4566.90,4566.90,4566.90,4566.90,355
2002/11/4,13:15:00,4569.60,4569.60,4569.60,4569.60,203
2002/11/4,13:16:00,4570.66,4570.66,4570.66,4570.66,361
2002/11/4,13:17:00,4571.25,4571.25,4571.25,4571.25,269
2002/11/4,13:18:00,4574.14,4574.14,4574.14,4574.14,343
2002/11/4,13:19:00,4576.62,4576.62,4576.62,4576.62,289
2002/11/4,13:20:00,4576.88,4576.88,4576.88,4576.88,420
2002/11/4,13:21:00,4577.79,4577.79,4577.79,4577.79,256
2002/11/4,13:22:00,4578.29,4578.29,4578.29,4578.29,419
2002/11/4,13:23:00,4577.50,4577.50,4577.50,4577.50,290
2002/11/4,13:24:00,4578.33,4578.33,4578.33,4578.33,514
2002/11/4,13:25:00,4578.82,4578.82,4578.82,4578.82,495
2002/11/4,13:26:00,4578.82,4578.82,4578.82,4578.82,1031
2002/11/4,13:27:00,4578.82,4578.82,4578.82,4578.82,0
2002/11/4,13:28:00,4578.82,4578.82,4578.82,4578.82,0
2002/11/4,13:29:00,4578.82,4578.82,4578.82,4578.82,0
2002/11/4,13:30:00,4583.68,4583.68,4583.68,4583.68,3064
2002/11/5,09:00:00,4583.68,4583.68,4583.68,4583.68,0
2002/11/5,09:01:00,4631.71,4631.71,4631.71,4631.71,0
2002/11/5,09:02:00,4630.99,4630.99,4630.99,4630.99,2796
2002/11/5,09:03:00,4621.39,4621.39,4621.39,4621.39,752
2002/11/5,09:04:00,4618.05,4618.05,4618.05,4618.05,1027
2002/11/5,09:05:00,4613.94,4613.94,4613.94,4613.94,694
2002/11/5,09:06:00,4611.46,4611.46,4611.46,4611.46,890
2002/11/5,09:07:00,4612.46,4612.46,4612.46,4612.46,702
2002/11/5,09:08:00,4613.99,4613.99,4613.99,4613.99,849
2002/11/5,09:09:00,4616.96,4616.96,4616.96,4616.96,549
2002/11/5,09:10:00,4619.08,4619.08,4619.08,4619.08,703
2002/11/5,09:11:00,4622.27,4622.27,4622.27,4622.27,488
2002/11/5,09:12:00,4625.21,4625.21,4625.21,4625.21,923
2002/11/5,09:13:00,4628.15,4628.15,4628.15,4628.15,648
2002/11/5,09:14:00,4629.51,4629.51,4629.51,4629.51,929
2002/11/5,09:15:00,4631.01,4631.01,4631.01,4631.01,625
2002/11/5,09:16:00,4631.37,4631.37,4631.37,4631.37,1085
2002/11/5,09:17:00,4628.98,4628.98,4628.98,4628.98,690
2002/11/5,09:18:00,4625.82,4625.82,4625.82,4625.82,838
2002/11/5,09:19:00,4616.25,4616.25,4616.25,4616.25,632
2002/11/5,09:20:00,4611.18,4611.18,4611.18,4611.18,812
2002/11/5,09:21:00,4605.39,4605.39,4605.39,4605.39,555
2002/11/5,09:22:00,4602.71,4602.71,4602.71,4602.71,659
2002/11/5,09:23:00,4599.09,4599.09,4599.09,4599.09,462
2002/11/5,09:24:00,4597.34,4597.34,4597.34,4597.34,685
2002/11/5,09:25:00,4595.68,4595.68,4595.68,4595.68,441
2002/11/5,09:26:00,4594.50,4594.50,4594.50,4594.50,476
2002/11/5,09:27:00,4593.94,4593.94,4593.94,4593.94,373
2002/11/5,09:28:00,4595.15,4595.15,4595.15,4595.15,427
2002/11/5,09:29:00,4599.54,4599.54,4599.54,4599.54,359
2002/11/5,09:30:00,4603.18,4603.18,4603.18,4603.18,554
2002/11/5,09:31:00,4608.19,4608.19,4608.19,4608.19,330
2002/11/5,09:32:00,4609.99,4609.99,4609.99,4609.99,542
2002/11/5,09:33:00,4612.37,4612.37,4612.37,4612.37,359
2002/11/5,09:34:00,4611.64,4611.64,4611.64,4611.64,466
2002/11/5,09:35:00,4614.56,4614.56,4614.56,4614.56,302
2002/11/5,09:36:00,4612.17,4612.17,4612.17,4612.17,384
2002/11/5,09:37:00,4612.47,4612.47,4612.47,4612.47,276
2002/11/5,09:38:00,4609.25,4609.25,4609.25,4609.25,305
2002/11/5,09:39:00,4601.96,4601.96,4601.96,4601.96,265
2002/11/5,09:40:00,4600.17,4600.17,4600.17,4600.17,360
2002/11/5,09:41:00,4594.15,4594.15,4594.15,4594.15,248
2002/11/5,09:42:00,4594.05,4594.05,4594.05,4594.05,403
2002/11/5,09:43:00,4590.27,4590.27,4590.27,4590.27,281
2002/11/5,09:44:00,4588.64,4588.64,4588.64,4588.64,457
2002/11/5,09:45:00,4583.34,4583.34,4583.34,4583.34,329
2002/11/5,09:46:00,4583.41,4583.41,4583.41,4583.41,513
2002/11/5,09:47:00,4580.17,4580.17,4580.17,4580.17,302
2002/11/5,09:48:00,4578.88,4578.88,4578.88,4578.88,438
2002/11/5,09:49:00,4580.60,4580.60,4580.60,4580.60,315
2002/11/5,09:50:00,4584.17,4584.17,4584.17,4584.17,334
2002/11/5,09:51:00,4589.04,4589.04,4589.04,4589.04,221
2002/11/5,09:52:00,4591.72,4591.72,4591.72,4591.72,364
2002/11/5,09:53:00,4595.66,4595.66,4595.66,4595.66,255
2002/11/5,09:54:00,4596.08,4596.08,4596.08,4596.08,427
2002/11/5,09:55:00,4595.69,4595.69,4595.69,4595.69,234
2002/11/5,09:56:00,4595.08,4595.08,4595.08,4595.08,280
2002/11/5,09:57:00,4591.43,4591.43,4591.43,4591.43,162
2002/11/5,09:58:00,4590.47,4590.47,4590.47,4590.47,296
2002/11/5,09:59:00,4588.33,4588.33,4588.33,4588.33,179
2002/11/5,10:00:00,4588.53,4588.53,4588.53,4588.53,269
2002/11/5,10:01:00,4587.77,4587.77,4587.77,4587.77,143
2002/11/5,10:02:00,4587.72,4587.72,4587.72,4587.72,210
2002/11/5,10:03:00,4588.17,4588.17,4588.17,4588.17,158
2002/11/5,10:04:00,4587.69,4587.69,4587.69,4587.69,165
2002/11/5,10:05:00,4590.50,4590.50,4590.50,4590.50,150
2002/11/5,10:06:00,4590.73,4590.73,4590.73,4590.73,168
2002/11/5,10:07:00,4592.21,4592.21,4592.21,4592.21,110
2002/11/5,10:08:00,4594.34,4594.34,4594.34,4594.34,171
2002/11/5,10:09:00,4593.98,4593.98,4593.98,4593.98,130
2002/11/5,10:10:00,4596.35,4596.35,4596.35,4596.35,215
2002/11/5,10:11:00,4595.10,4595.10,4595.10,4595.10,142
2002/11/5,10:12:00,4596.30,4596.30,4596.30,4596.30,201
2002/11/5,10:13:00,4594.58,4594.58,4594.58,4594.58,170
2002/11/5,10:14:00,4594.39,4594.39,4594.39,4594.39,195
2002/11/5,10:15:00,4592.76,4592.76,4592.76,4592.76,147
2002/11/5,10:16:00,4591.33,4591.33,4591.33,4591.33,235
2002/11/5,10:17:00,4588.25,4588.25,4588.25,4588.25,126
2002/11/5,10:18:00,4588.29,4588.29,4588.29,4588.29,227
2002/11/5,10:19:00,4585.07,4585.07,4585.07,4585.07,159
2002/11/5,10:20:00,4585.17,4585.17,4585.17,4585.17,239
2002/11/5,10:21:00,4582.21,4582.21,4582.21,4582.21,179
2002/11/5,10:22:00,4580.34,4580.34,4580.34,4580.34,231
2002/11/5,10:23:00,4578.36,4578.36,4578.36,4578.36,216
2002/11/5,10:24:00,4575.67,4575.67,4575.67,4575.67,344
2002/11/5,10:25:00,4573.36,4573.36,4573.36,4573.36,183
2002/11/5,10:26:00,4571.29,4571.29,4571.29,4571.29,269
2002/11/5,10:27:00,4568.21,4568.21,4568.21,4568.21,262
2002/11/5,10:28:00,4569.42,4569.42,4569.42,4569.42,285
2002/11/5,10:29:00,4567.82,4567.82,4567.82,4567.82,184
2002/11/5,10:30:00,4569.59,4569.59,4569.59,4569.59,311
2002/11/5,10:31:00,4571.38,4571.38,4571.38,4571.38,190
2002/11/5,10:32:00,4574.89,4574.89,4574.89,4574.89,222
2002/11/5,10:33:00,4574.00,4574.00,4574.00,4574.00,157
2002/11/5,10:34:00,4575.26,4575.26,4575.26,4575.26,211
2002/11/5,10:35:00,4575.75,4575.75,4575.75,4575.75,157
2002/11/5,10:36:00,4578.06,4578.06,4578.06,4578.06,189
2002/11/5,10:37:00,4578.56,4578.56,4578.56,4578.56,126
2002/11/5,10:38:00,4576.61,4576.61,4576.61,4576.61,134
2002/11/5,10:39:00,4575.31,4575.31,4575.31,4575.31,107
2002/11/5,10:40:00,4577.48,4577.48,4577.48,4577.48,174
2002/11/5,10:41:00,4576.62,4576.62,4576.62,4576.62,92
2002/11/5,10:42:00,4576.48,4576.48,4576.48,4576.48,149
2002/11/5,10:43:00,4575.69,4575.69,4575.69,4575.69,86
2002/11/5,10:44:00,4575.99,4575.99,4575.99,4575.99,129
2002/11/5,10:45:00,4574.69,4574.69,4574.69,4574.69,60
2002/11/5,10:46:00,4575.53,4575.53,4575.53,4575.53,133
2002/11/5,10:47:00,4571.35,4571.35,4571.35,4571.35,76
2002/11/5,10:48:00,4570.55,4570.55,4570.55,4570.55,170
2002/11/5,10:49:00,4568.48,4568.48,4568.48,4568.48,101
2002/11/5,10:50:00,4568.43,4568.43,4568.43,4568.43,166
2002/11/5,10:51:00,4563.93,4563.93,4563.93,4563.93,151
2002/11/5,10:52:00,4561.72,4561.72,4561.72,4561.72,231
2002/11/5,10:53:00,4558.78,4558.78,4558.78,4558.78,266
2002/11/5,10:54:00,4558.20,4558.20,4558.20,4558.20,351
2002/11/5,10:55:00,4556.13,4556.13,4556.13,4556.13,245
2002/11/5,10:56:00,4554.64,4554.64,4554.64,4554.64,321
2002/11/5,10:57:00,4554.41,4554.41,4554.41,4554.41,304
2002/11/5,10:58:00,4553.02,4553.02,4553.02,4553.02,261
2002/11/5,10:59:00,4554.33,4554.33,4554.33,4554.33,260
2002/11/5,11:00:00,4552.94,4552.94,4552.94,4552.94,251
2002/11/5,11:01:00,4555.75,4555.75,4555.75,4555.75,155
2002/11/5,11:02:00,4557.92,4557.92,4557.92,4557.92,268
2002/11/5,11:03:00,4558.70,4558.70,4558.70,4558.70,140
2002/11/5,11:04:00,4559.18,4559.18,4559.18,4559.18,251
2002/11/5,11:05:00,4560.48,4560.48,4560.48,4560.48,150
2002/11/5,11:06:00,4561.95,4561.95,4561.95,4561.95,180
2002/11/5,11:07:00,4562.79,4562.79,4562.79,4562.79,117
2002/11/5,11:08:00,4562.86,4562.86,4562.86,4562.86,151
2002/11/5,11:09:00,4561.64,4561.64,4561.64,4561.64,106
2002/11/5,11:10:00,4561.88,4561.88,4561.88,4561.88,146
2002/11/5,11:11:00,4560.26,4560.26,4560.26,4560.26,133
2002/11/5,11:12:00,4557.18,4557.18,4557.18,4557.18,181
2002/11/5,11:13:00,4554.41,4554.41,4554.41,4554.41,165
2002/11/5,11:14:00,4554.84,4554.84,4554.84,4554.84,278
2002/11/5,11:15:00,4554.42,4554.42,4554.42,4554.42,123
2002/11/5,11:16:00,4556.97,4556.97,4556.97,4556.97,211
2002/11/5,11:17:00,4557.12,4557.12,4557.12,4557.12,134
2002/11/5,11:18:00,4559.32,4559.32,4559.32,4559.32,172
2002/11/5,11:19:00,4563.54,4563.54,4563.54,4563.54,210
2002/11/5,11:20:00,4566.64,4566.64,4566.64,4566.64,306
2002/11/5,11:21:00,4570.06,4570.06,4570.06,4570.06,278
2002/11/5,11:22:00,4572.75,4572.75,4572.75,4572.75,403
2002/11/5,11:23:00,4573.66,4573.66,4573.66,4573.66,218
2002/11/5,11:24:00,4573.38,4573.38,4573.38,4573.38,292
2002/11/5,11:25:00,4571.88,4571.88,4571.88,4571.88,141
2002/11/5,11:26:00,4571.78,4571.78,4571.78,4571.78,177
2002/11/5,11:27:00,4569.23,4569.23,4569.23,4569.23,122
2002/11/5,11:28:00,4571.92,4571.92,4571.92,4571.92,176
2002/11/5,11:29:00,4570.38,4570.38,4570.38,4570.38,126
2002/11/5,11:30:00,4570.74,4570.74,4570.74,4570.74,148
2002/11/5,11:31:00,4574.74,4574.74,4574.74,4574.74,116
2002/11/5,11:32:00,4574.30,4574.30,4574.30,4574.30,257
2002/11/5,11:33:00,4578.76,4578.76,4578.76,4578.76,182
2002/11/5,11:34:00,4580.35,4580.35,4580.35,4580.35,292
2002/11/5,11:35:00,4584.16,4584.16,4584.16,4584.16,196
2002/11/5,11:36:00,4584.31,4584.31,4584.31,4584.31,271
2002/11/5,11:37:00,4583.31,4583.31,4583.31,4583.31,221
2002/11/5,11:38:00,4582.97,4582.97,4582.97,4582.97,289
2002/11/5,11:39:00,4579.61,4579.61,4579.61,4579.61,150
2002/11/5,11:40:00,4579.60,4579.60,4579.60,4579.60,170
2002/11/5,11:41:00,4578.99,4578.99,4578.99,4578.99,94
2002/11/5,11:42:00,4577.62,4577.62,4577.62,4577.62,151
2002/11/5,11:43:00,4575.13,4575.13,4575.13,4575.13,101
2002/11/5,11:44:00,4574.53,4574.53,4574.53,4574.53,179
2002/11/5,11:45:00,4571.92,4571.92,4571.92,4571.92,116
2002/11/5,11:46:00,4573.23,4573.23,4573.23,4573.23,168
2002/11/5,11:47:00,4572.62,4572.62,4572.62,4572.62,108
2002/11/5,11:48:00,4572.78,4572.78,4572.78,4572.78,139
2002/11/5,11:49:00,4571.19,4571.19,4571.19,4571.19,78
2002/11/5,11:50:00,4570.73,4570.73,4570.73,4570.73,138
2002/11/5,11:51:00,4571.80,4571.80,4571.80,4571.80,74
2002/11/5,11:52:00,4572.03,4572.03,4572.03,4572.03,118
2002/11/5,11:53:00,4572.79,4572.79,4572.79,4572.79,94
2002/11/5,11:54:00,4572.67,4572.67,4572.67,4572.67,108
2002/11/5,11:55:00,4573.73,4573.73,4573.73,4573.73,90
2002/11/5,11:56:00,4574.36,4574.36,4574.36,4574.36,156
2002/11/5,11:57:00,4577.62,4577.62,4577.62,4577.62,151
2002/11/5,11:58:00,4579.99,4579.99,4579.99,4579.99,171
2002/11/5,11:59:00,4584.17,4584.17,4584.17,4584.17,163
2002/11/5,12:00:00,4585.68,4585.68,4585.68,4585.68,233
2002/11/5,12:01:00,4586.44,4586.44,4586.44,4586.44,190
2002/11/5,12:02:00,4586.28,4586.28,4586.28,4586.28,277
2002/11/5,12:03:00,4587.57,4587.57,4587.57,4587.57,229
2002/11/5,12:04:00,4587.52,4587.52,4587.52,4587.52,320
2002/11/5,12:05:00,4586.65,4586.65,4586.65,4586.65,182
2002/11/5,12:06:00,4585.62,4585.62,4585.62,4585.62,278
2002/11/5,12:07:00,4585.47,4585.47,4585.47,4585.47,162
2002/11/5,12:08:00,4584.74,4584.74,4584.74,4584.74,233
2002/11/5,12:09:00,4581.61,4581.61,4581.61,4581.61,101
2002/11/5,12:10:00,4582.45,4582.45,4582.45,4582.45,180
2002/11/5,12:11:00,4581.37,4581.37,4581.37,4581.37,88
2002/11/5,12:12:00,4582.09,4582.09,4582.09,4582.09,196
2002/11/5,12:13:00,4582.00,4582.00,4582.00,4582.00,120
2002/11/5,12:14:00,4582.78,4582.78,4582.78,4582.78,127
2002/11/5,12:15:00,4580.23,4580.23,4580.23,4580.23,90
2002/11/5,12:16:00,4582.08,4582.08,4582.08,4582.08,128
2002/11/5,12:17:00,4581.77,4581.77,4581.77,4581.77,93
2002/11/5,12:18:00,4581.52,4581.52,4581.52,4581.52,161
2002/11/5,12:19:00,4580.13,4580.13,4580.13,4580.13,104
2002/11/5,12:20:00,4579.56,4579.56,4579.56,4579.56,188
2002/11/5,12:21:00,4579.21,4579.21,4579.21,4579.21,78
2002/11/5,12:22:00,4577.36,4577.36,4577.36,4577.36,153
2002/11/5,12:23:00,4575.57,4575.57,4575.57,4575.57,117
2002/11/5,12:24:00,4573.89,4573.89,4573.89,4573.89,172
2002/11/5,12:25:00,4576.42,4576.42,4576.42,4576.42,98
2002/11/5,12:26:00,4573.62,4573.62,4573.62,4573.62,209
2002/11/5,12:27:00,4573.19,4573.19,4573.19,4573.19,116
2002/11/5,12:28:00,4572.47,4572.47,4572.47,4572.47,151
2002/11/5,12:29:00,4572.14,4572.14,4572.14,4572.14,105
2002/11/5,12:30:00,4570.56,4570.56,4570.56,4570.56,138
2002/11/5,12:31:00,4569.02,4569.02,4569.02,4569.02,89
2002/11/5,12:32:00,4568.16,4568.16,4568.16,4568.16,178
2002/11/5,12:33:00,4567.95,4567.95,4567.95,4567.95,163
2002/11/5,12:34:00,4567.48,4567.48,4567.48,4567.48,141
2002/11/5,12:35:00,4564.83,4564.83,4564.83,4564.83,145
2002/11/5,12:36:00,4565.78,4565.78,4565.78,4565.78,123
2002/11/5,12:37:00,4563.42,4563.42,4563.42,4563.42,111
2002/11/5,12:38:00,4563.36,4563.36,4563.36,4563.36,184
2002/11/5,12:39:00,4562.31,4562.31,4562.31,4562.31,109
2002/11/5,12:40:00,4564.30,4564.30,4564.30,4564.30,178
2002/11/5,12:41:00,4563.91,4563.91,4563.91,4563.91,128
2002/11/5,12:42:00,4568.48,4568.48,4568.48,4568.48,188
2002/11/5,12:43:00,4571.13,4571.13,4571.13,4571.13,140
2002/11/5,12:44:00,4574.75,4574.75,4574.75,4574.75,199
2002/11/5,12:45:00,4577.99,4577.99,4577.99,4577.99,123
2002/11/5,12:46:00,4580.81,4580.81,4580.81,4580.81,257
2002/11/5,12:47:00,4582.75,4582.75,4582.75,4582.75,145
2002/11/5,12:48:00,4583.75,4583.75,4583.75,4583.75,265
2002/11/5,12:49:00,4585.84,4585.84,4585.84,4585.84,169
2002/11/5,12:50:00,4587.52,4587.52,4587.52,4587.52,272
2002/11/5,12:51:00,4586.08,4586.08,4586.08,4586.08,163
2002/11/5,12:52:00,4585.41,4585.41,4585.41,4585.41,231
2002/11/5,12:53:00,4584.12,4584.12,4584.12,4584.12,156
2002/11/5,12:54:00,4583.70,4583.70,4583.70,4583.70,212
2002/11/5,12:55:00,4581.05,4581.05,4581.05,4581.05,143
2002/11/5,12:56:00,4580.73,4580.73,4580.73,4580.73,166
2002/11/5,12:57:00,4577.47,4577.47,4577.47,4577.47,137
2002/11/5,12:58:00,4575.09,4575.09,4575.09,4575.09,210
2002/11/5,12:59:00,4576.32,4576.32,4576.32,4576.32,158
2002/11/5,13:00:00,4571.65,4571.65,4571.65,4571.65,207
2002/11/5,13:01:00,4571.16,4571.16,4571.16,4571.16,186
2002/11/5,13:02:00,4569.13,4569.13,4569.13,4569.13,239
2002/11/5,13:03:00,4567.26,4567.26,4567.26,4567.26,159
2002/11/5,13:04:00,4565.69,4565.69,4565.69,4565.69,271
2002/11/5,13:05:00,4566.52,4566.52,4566.52,4566.52,216
2002/11/5,13:06:00,4565.68,4565.68,4565.68,4565.68,318
2002/11/5,13:07:00,4564.31,4564.31,4564.31,4564.31,197
2002/11/5,13:08:00,4564.95,4564.95,4564.95,4564.95,229
2002/11/5,13:09:00,4567.46,4567.46,4567.46,4567.46,161
2002/11/5,13:10:00,4567.94,4567.94,4567.94,4567.94,212
2002/11/5,13:11:00,4571.52,4571.52,4571.52,4571.52,157
2002/11/5,13:12:00,4570.68,4570.68,4570.68,4570.68,261
2002/11/5,13:13:00,4574.05,4574.05,4574.05,4574.05,198
2002/11/5,13:14:00,4574.26,4574.26,4574.26,4574.26,330
2002/11/5,13:15:00,4574.00,4574.00,4574.00,4574.00,202
2002/11/5,13:16:00,4574.63,4574.63,4574.63,4574.63,308
2002/11/5,13:17:00,4571.84,4571.84,4571.84,4571.84,173
2002/11/5,13:18:00,4570.52,4570.52,4570.52,4570.52,277
2002/11/5,13:19:00,4566.61,4566.61,4566.61,4566.61,177
2002/11/5,13:20:00,4565.83,4565.83,4565.83,4565.83,344
2002/11/5,13:21:00,4566.06,4566.06,4566.06,4566.06,240
2002/11/5,13:22:00,4564.93,4564.93,4564.93,4564.93,373
2002/11/5,13:23:00,4566.13,4566.13,4566.13,4566.13,332
2002/11/5,13:24:00,4567.92,4567.92,4567.92,4567.92,522
2002/11/5,13:25:00,4567.09,4567.09,4567.09,4567.09,402
2002/11/5,13:26:00,4567.09,4567.09,4567.09,4567.09,739
2002/11/5,13:27:00,4567.09,4567.09,4567.09,4567.09,0
2002/11/5,13:28:00,4567.09,4567.09,4567.09,4567.09,0
2002/11/5,13:29:00,4567.09,4567.09,4567.09,4567.09,0
2002/11/5,13:30:00,4566.10,4566.10,4566.10,4566.10,3072
2002/11/6,09:00:00,4566.10,4566.10,4566.10,4566.10,0
2002/11/6,09:01:00,4584.38,4584.38,4584.38,4584.38,0
2002/11/6,09:02:00,4586.68,4586.68,4586.68,4586.68,1314
2002/11/6,09:03:00,4588.25,4588.25,4588.25,4588.25,436
2002/11/6,09:04:00,4585.06,4585.06,4585.06,4585.06,686
2002/11/6,09:05:00,4582.46,4582.46,4582.46,4582.46,420
2002/11/6,09:06:00,4579.75,4579.75,4579.75,4579.75,520
2002/11/6,09:07:00,4572.92,4572.92,4572.92,4572.92,333
2002/11/6,09:08:00,4569.82,4569.82,4569.82,4569.82,477
2002/11/6,09:09:00,4564.35,4564.35,4564.35,4564.35,330
2002/11/6,09:10:00,4556.86,4556.86,4556.86,4556.86,539
2002/11/6,09:11:00,4552.98,4552.98,4552.98,4552.98,362
2002/11/6,09:12:00,4556.55,4556.55,4556.55,4556.55,493
2002/11/6,09:13:00,4559.64,4559.64,4559.64,4559.64,411
2002/11/6,09:14:00,4562.21,4562.21,4562.21,4562.21,575
2002/11/6,09:15:00,4568.03,4568.03,4568.03,4568.03,433
2002/11/6,09:16:00,4572.78,4572.78,4572.78,4572.78,601
2002/11/6,09:17:00,4576.72,4576.72,4576.72,4576.72,334
2002/11/6,09:18:00,4577.77,4577.77,4577.77,4577.77,610
2002/11/6,09:19:00,4581.07,4581.07,4581.07,4581.07,393
2002/11/6,09:20:00,4582.01,4582.01,4582.01,4582.01,525
2002/11/6,09:21:00,4581.93,4581.93,4581.93,4581.93,322
2002/11/6,09:22:00,4582.54,4582.54,4582.54,4582.54,459
2002/11/6,09:23:00,4585.90,4585.90,4585.90,4585.90,355
2002/11/6,09:24:00,4587.93,4587.93,4587.93,4587.93,418
2002/11/6,09:25:00,4589.76,4589.76,4589.76,4589.76,293
2002/11/6,09:26:00,4592.09,4592.09,4592.09,4592.09,389
2002/11/6,09:27:00,4594.22,4594.22,4594.22,4594.22,262
2002/11/6,09:28:00,4596.25,4596.25,4596.25,4596.25,393
2002/11/6,09:29:00,4595.84,4595.84,4595.84,4595.84,278
2002/11/6,09:30:00,4598.14,4598.14,4598.14,4598.14,501
2002/11/6,09:31:00,4599.60,4599.60,4599.60,4599.60,349
2002/11/6,09:32:00,4600.38,4600.38,4600.38,4600.38,497
2002/11/6,09:33:00,4599.86,4599.86,4599.86,4599.86,296
2002/11/6,09:34:00,4600.69,4600.69,4600.69,4600.69,485
2002/11/6,09:35:00,4599.29,4599.29,4599.29,4599.29,281
2002/11/6,09:36:00,4599.47,4599.47,4599.47,4599.47,394
2002/11/6,09:37:00,4596.67,4596.67,4596.67,4596.67,244
2002/11/6,09:38:00,4594.10,4594.10,4594.10,4594.10,351
2002/11/6,09:39:00,4590.26,4590.26,4590.26,4590.26,250
2002/11/6,09:40:00,4587.99,4587.99,4587.99,4587.99,323
2002/11/6,09:41:00,4585.87,4585.87,4585.87,4585.87,248
2002/11/6,09:42:00,4586.52,4586.52,4586.52,4586.52,353
2002/11/6,09:43:00,4589.50,4589.50,4589.50,4589.50,226
2002/11/6,09:44:00,4593.64,4593.64,4593.64,4593.64,293
2002/11/6,09:45:00,4600.79,4600.79,4600.79,4600.79,271
2002/11/6,09:46:00,4607.56,4607.56,4607.56,4607.56,518
2002/11/6,09:47:00,4616.48,4616.48,4616.48,4616.48,467
2002/11/6,09:48:00,4621.33,4621.33,4621.33,4621.33,812
2002/11/6,09:49:00,4625.07,4625.07,4625.07,4625.07,503
2002/11/6,09:50:00,4627.15,4627.15,4627.15,4627.15,950
2002/11/6,09:51:00,4629.51,4629.51,4629.51,4629.51,617
2002/11/6,09:52:00,4628.03,4628.03,4628.03,4628.03,862
2002/11/6,09:53:00,4627.33,4627.33,4627.33,4627.33,491
2002/11/6,09:54:00,4622.78,4622.78,4622.78,4622.78,665
2002/11/6,09:55:00,4618.56,4618.56,4618.56,4618.56,382
2002/11/6,09:56:00,4616.64,4616.64,4616.64,4616.64,569
2002/11/6,09:57:00,4613.37,4613.37,4613.37,4613.37,290
2002/11/6,09:58:00,4610.57,4610.57,4610.57,4610.57,373
2002/11/6,09:59:00,4611.36,4611.36,4611.36,4611.36,227
2002/11/6,10:00:00,4610.41,4610.41,4610.41,4610.41,294
2002/11/6,10:01:00,4615.70,4615.70,4615.70,4615.70,180
2002/11/6,10:02:00,4621.77,4621.77,4621.77,4621.77,427
2002/11/6,10:03:00,4628.87,4628.87,4628.87,4628.87,475
2002/11/6,10:04:00,4629.44,4629.44,4629.44,4629.44,644
2002/11/6,10:05:00,4632.83,4632.83,4632.83,4632.83,507
2002/11/6,10:06:00,4635.91,4635.91,4635.91,4635.91,710
2002/11/6,10:07:00,4635.93,4635.93,4635.93,4635.93,538
2002/11/6,10:08:00,4633.52,4633.52,4633.52,4633.52,661
2002/11/6,10:09:00,4628.36,4628.36,4628.36,4628.36,379
2002/11/6,10:10:00,4626.55,4626.55,4626.55,4626.55,551
2002/11/6,10:11:00,4625.68,4625.68,4625.68,4625.68,393
2002/11/6,10:12:00,4621.87,4621.87,4621.87,4621.87,386
2002/11/6,10:13:00,4619.03,4619.03,4619.03,4619.03,249
2002/11/6,10:14:00,4617.43,4617.43,4617.43,4617.43,349
2002/11/6,10:15:00,4620.90,4620.90,4620.90,4620.90,193
2002/11/6,10:16:00,4619.90,4619.90,4619.90,4619.90,288
2002/11/6,10:17:00,4619.75,4619.75,4619.75,4619.75,174
2002/11/6,10:18:00,4619.03,4619.03,4619.03,4619.03,286
2002/11/6,10:19:00,4621.41,4621.41,4621.41,4621.41,143
2002/11/6,10:20:00,4618.39,4618.39,4618.39,4618.39,252
2002/11/6,10:21:00,4615.95,4615.95,4615.95,4615.95,157
2002/11/6,10:22:00,4616.35,4616.35,4616.35,4616.35,211
2002/11/6,10:23:00,4613.23,4613.23,4613.23,4613.23,158
2002/11/6,10:24:00,4611.20,4611.20,4611.20,4611.20,267
2002/11/6,10:25:00,4608.13,4608.13,4608.13,4608.13,140
2002/11/6,10:26:00,4608.23,4608.23,4608.23,4608.23,261
2002/11/6,10:27:00,4610.42,4610.42,4610.42,4610.42,219
2002/11/6,10:28:00,4610.73,4610.73,4610.73,4610.73,306
2002/11/6,10:29:00,4611.31,4611.31,4611.31,4611.31,236
2002/11/6,10:30:00,4618.77,4618.77,4618.77,4618.77,430
2002/11/6,10:31:00,4619.90,4619.90,4619.90,4619.90,263
2002/11/6,10:32:00,4619.98,4619.98,4619.98,4619.98,372
2002/11/6,10:33:00,4619.50,4619.50,4619.50,4619.50,264
2002/11/6,10:34:00,4620.43,4620.43,4620.43,4620.43,310
2002/11/6,10:35:00,4620.41,4620.41,4620.41,4620.41,196
2002/11/6,10:36:00,4622.28,4622.28,4622.28,4622.28,335
2002/11/6,10:37:00,4624.97,4624.97,4624.97,4624.97,233
2002/11/6,10:38:00,4623.66,4623.66,4623.66,4623.66,348
2002/11/6,10:39:00,4628.29,4628.29,4628.29,4628.29,246
2002/11/6,10:40:00,4628.31,4628.31,4628.31,4628.31,484
2002/11/6,10:41:00,4627.49,4627.49,4627.49,4627.49,294
2002/11/6,10:42:00,4630.61,4630.61,4630.61,4630.61,465
2002/11/6,10:43:00,4633.92,4633.92,4633.92,4633.92,340
2002/11/6,10:44:00,4635.63,4635.63,4635.63,4635.63,604
2002/11/6,10:45:00,4637.78,4637.78,4637.78,4637.78,381
2002/11/6,10:46:00,4635.79,4635.79,4635.79,4635.79,525
2002/11/6,10:47:00,4634.53,4634.53,4634.53,4634.53,311
2002/11/6,10:48:00,4635.31,4635.31,4635.31,4635.31,467
2002/11/6,10:49:00,4634.31,4634.31,4634.31,4634.31,296
2002/11/6,10:50:00,4632.80,4632.80,4632.80,4632.80,375
2002/11/6,10:51:00,4629.59,4629.59,4629.59,4629.59,265
2002/11/6,10:52:00,4627.98,4627.98,4627.98,4627.98,379
2002/11/6,10:53:00,4626.29,4626.29,4626.29,4626.29,208
2002/11/6,10:54:00,4624.42,4624.42,4624.42,4624.42,268
2002/11/6,10:55:00,4625.70,4625.70,4625.70,4625.70,204
2002/11/6,10:56:00,4623.33,4623.33,4623.33,4623.33,276
2002/11/6,10:57:00,4622.34,4622.34,4622.34,4622.34,196
2002/11/6,10:58:00,4622.55,4622.55,4622.55,4622.55,273
2002/11/6,10:59:00,4619.86,4619.86,4619.86,4619.86,181
2002/11/6,11:00:00,4620.57,4620.57,4620.57,4620.57,269
2002/11/6,11:01:00,4620.76,4620.76,4620.76,4620.76,150
2002/11/6,11:02:00,4621.37,4621.37,4621.37,4621.37,205
2002/11/6,11:03:00,4627.96,4627.96,4627.96,4627.96,158
2002/11/6,11:04:00,4628.23,4628.23,4628.23,4628.23,259
2002/11/6,11:05:00,4629.86,4629.86,4629.86,4629.86,193
2002/11/6,11:06:00,4634.07,4634.07,4634.07,4634.07,358
2002/11/6,11:07:00,4634.89,4634.89,4634.89,4634.89,348
2002/11/6,11:08:00,4636.56,4636.56,4636.56,4636.56,431
2002/11/6,11:09:00,4637.67,4637.67,4637.67,4637.67,321
2002/11/6,11:10:00,4636.36,4636.36,4636.36,4636.36,425
2002/11/6,11:11:00,4633.94,4633.94,4633.94,4633.94,343
2002/11/6,11:12:00,4633.97,4633.97,4633.97,4633.97,365
2002/11/6,11:13:00,4630.98,4630.98,4630.98,4630.98,244
2002/11/6,11:14:00,4629.49,4629.49,4629.49,4629.49,301
2002/11/6,11:15:00,4630.63,4630.63,4630.63,4630.63,219
2002/11/6,11:16:00,4628.38,4628.38,4628.38,4628.38,239
2002/11/6,11:17:00,4632.21,4632.21,4632.21,4632.21,257
2002/11/6,11:18:00,4639.97,4639.97,4639.97,4639.97,409
2002/11/6,11:19:00,4647.92,4647.92,4647.92,4647.92,476
2002/11/6,11:20:00,4648.65,4648.65,4648.65,4648.65,1037
2002/11/6,11:21:00,4654.35,4654.35,4654.35,4654.35,984
2002/11/6,11:22:00,4654.75,4654.75,4654.75,4654.75,1054
2002/11/6,11:23:00,4659.25,4659.25,4659.25,4659.25,680
2002/11/6,11:24:00,4660.74,4660.74,4660.74,4660.74,1002
2002/11/6,11:25:00,4665.56,4665.56,4665.56,4665.56,535
2002/11/6,11:26:00,4668.83,4668.83,4668.83,4668.83,995
2002/11/6,11:27:00,4670.39,4670.39,4670.39,4670.39,589
2002/11/6,11:28:00,4670.20,4670.20,4670.20,4670.20,856
2002/11/6,11:29:00,4666.27,4666.27,4666.27,4666.27,479
2002/11/6,11:30:00,4662.76,4662.76,4662.76,4662.76,615
2002/11/6,11:31:00,4656.24,4656.24,4656.24,4656.24,396
2002/11/6,11:32:00,4653.87,4653.87,4653.87,4653.87,534
2002/11/6,11:33:00,4653.25,4653.25,4653.25,4653.25,334
2002/11/6,11:34:00,4654.72,4654.72,4654.72,4654.72,438
2002/11/6,11:35:00,4654.50,4654.50,4654.50,4654.50,246
2002/11/6,11:36:00,4661.65,4661.65,4661.65,4661.65,274
2002/11/6,11:37:00,4659.79,4659.79,4659.79,4659.79,235
2002/11/6,11:38:00,4662.96,4662.96,4662.96,4662.96,319
2002/11/6,11:39:00,4668.98,4668.98,4668.98,4668.98,264
2002/11/6,11:40:00,4670.23,4670.23,4670.23,4670.23,461
2002/11/6,11:41:00,4671.61,4671.61,4671.61,4671.61,357
2002/11/6,11:42:00,4671.28,4671.28,4671.28,4671.28,485
2002/11/6,11:43:00,4671.20,4671.20,4671.20,4671.20,308
2002/11/6,11:44:00,4669.82,4669.82,4669.82,4669.82,600
2002/11/6,11:45:00,4668.69,4668.69,4668.69,4668.69,483
2002/11/6,11:46:00,4668.71,4668.71,4668.71,4668.71,517
2002/11/6,11:47:00,4666.65,4666.65,4666.65,4666.65,400
2002/11/6,11:48:00,4666.37,4666.37,4666.37,4666.37,417
2002/11/6,11:49:00,4664.81,4664.81,4664.81,4664.81,304
2002/11/6,11:50:00,4663.13,4663.13,4663.13,4663.13,418
2002/11/6,11:51:00,4660.58,4660.58,4660.58,4660.58,272
2002/11/6,11:52:00,4661.25,4661.25,4661.25,4661.25,385
2002/11/6,11:53:00,4662.17,4662.17,4662.17,4662.17,277
2002/11/6,11:54:00,4662.57,4662.57,4662.57,4662.57,350
2002/11/6,11:55:00,4668.16,4668.16,4668.16,4668.16,433
2002/11/6,11:56:00,4672.39,4672.39,4672.39,4672.39,485
2002/11/6,11:57:00,4677.88,4677.88,4677.88,4677.88,394
2002/11/6,11:58:00,4680.47,4680.47,4680.47,4680.47,692
2002/11/6,11:59:00,4681.75,4681.75,4681.75,4681.75,467
2002/11/6,12:00:00,4681.99,4681.99,4681.99,4681.99,678
2002/11/6,12:01:00,4682.28,4682.28,4682.28,4682.28,402
2002/11/6,12:02:00,4679.68,4679.68,4679.68,4679.68,618
2002/11/6,12:03:00,4680.65,4680.65,4680.65,4680.65,340
2002/11/6,12:04:00,4676.38,4676.38,4676.38,4676.38,582
2002/11/6,12:05:00,4678.63,4678.63,4678.63,4678.63,257
2002/11/6,12:06:00,4674.94,4674.94,4674.94,4674.94,432
2002/11/6,12:07:00,4674.31,4674.31,4674.31,4674.31,231
2002/11/6,12:08:00,4679.26,4679.26,4679.26,4679.26,391
2002/11/6,12:09:00,4679.76,4679.76,4679.76,4679.76,261
2002/11/6,12:10:00,4683.17,4683.17,4683.17,4683.17,485
2002/11/6,12:11:00,4688.94,4688.94,4688.94,4688.94,357
2002/11/6,12:12:00,4694.51,4694.51,4694.51,4694.51,892
2002/11/6,12:13:00,4697.31,4697.31,4697.31,4697.31,546
2002/11/6,12:14:00,4699.22,4699.22,4699.22,4699.22,981
2002/11/6,12:15:00,4700.44,4700.44,4700.44,4700.44,565
2002/11/6,12:16:00,4701.00,4701.00,4701.00,4701.00,788
2002/11/6,12:17:00,4700.76,4700.76,4700.76,4700.76,617
2002/11/6,12:18:00,4699.95,4699.95,4699.95,4699.95,663
2002/11/6,12:19:00,4700.75,4700.75,4700.75,4700.75,473
2002/11/6,12:20:00,4702.02,4702.02,4702.02,4702.02,575
2002/11/6,12:21:00,4701.27,4701.27,4701.27,4701.27,426
2002/11/6,12:22:00,4700.54,4700.54,4700.54,4700.54,578
2002/11/6,12:23:00,4699.80,4699.80,4699.80,4699.80,268
2002/11/6,12:24:00,4698.80,4698.80,4698.80,4698.80,506
2002/11/6,12:25:00,4698.56,4698.56,4698.56,4698.56,323
2002/11/6,12:26:00,4697.39,4697.39,4697.39,4697.39,462
2002/11/6,12:27:00,4701.68,4701.68,4701.68,4701.68,305
2002/11/6,12:28:00,4700.99,4700.99,4700.99,4700.99,397
2002/11/6,12:29:00,4702.85,4702.85,4702.85,4702.85,320
2002/11/6,12:30:00,4706.87,4706.87,4706.87,4706.87,493
2002/11/6,12:31:00,4713.34,4713.34,4713.34,4713.34,364
2002/11/6,12:32:00,4718.43,4718.43,4718.43,4718.43,1097
2002/11/6,12:33:00,4724.37,4724.37,4724.37,4724.37,792
2002/11/6,12:34:00,4728.07,4728.07,4728.07,4728.07,994
2002/11/6,12:35:00,4729.91,4729.91,4729.91,4729.91,694
2002/11/6,12:36:00,4731.50,4731.50,4731.50,4731.50,912
2002/11/6,12:37:00,4732.57,4732.57,4732.57,4732.57,685
2002/11/6,12:38:00,4730.38,4730.38,4730.38,4730.38,772
2002/11/6,12:39:00,4729.49,4729.49,4729.49,4729.49,458
2002/11/6,12:40:00,4729.61,4729.61,4729.61,4729.61,602
2002/11/6,12:41:00,4727.00,4727.00,4727.00,4727.00,373
2002/11/6,12:42:00,4723.03,4723.03,4723.03,4723.03,605
2002/11/6,12:43:00,4716.27,4716.27,4716.27,4716.27,340
2002/11/6,12:44:00,4720.42,4720.42,4720.42,4720.42,475
2002/11/6,12:45:00,4715.24,4715.24,4715.24,4715.24,358
2002/11/6,12:46:00,4719.86,4719.86,4719.86,4719.86,447
2002/11/6,12:47:00,4713.85,4713.85,4713.85,4713.85,290
2002/11/6,12:48:00,4718.43,4718.43,4718.43,4718.43,396
2002/11/6,12:49:00,4722.10,4722.10,4722.10,4722.10,226
2002/11/6,12:50:00,4713.98,4713.98,4713.98,4713.98,410
2002/11/6,12:51:00,4713.65,4713.65,4713.65,4713.65,237
2002/11/6,12:52:00,4712.77,4712.77,4712.77,4712.77,351
2002/11/6,12:53:00,4712.68,4712.68,4712.68,4712.68,215
2002/11/6,12:54:00,4716.70,4716.70,4716.70,4716.70,366
2002/11/6,12:55:00,4715.95,4715.95,4715.95,4715.95,248
2002/11/6,12:56:00,4716.25,4716.25,4716.25,4716.25,504
2002/11/6,12:57:00,4718.12,4718.12,4718.12,4718.12,557
2002/11/6,12:58:00,4717.78,4717.78,4717.78,4717.78,522
2002/11/6,12:59:00,4718.82,4718.82,4718.82,4718.82,261
2002/11/6,13:00:00,4718.65,4718.65,4718.65,4718.65,499
2002/11/6,13:01:00,4719.76,4719.76,4719.76,4719.76,275
2002/11/6,13:02:00,4715.09,4715.09,4715.09,4715.09,392
2002/11/6,13:03:00,4709.54,4709.54,4709.54,4709.54,256
2002/11/6,13:04:00,4712.99,4712.99,4712.99,4712.99,404
2002/11/6,13:05:00,4710.51,4710.51,4710.51,4710.51,277
2002/11/6,13:06:00,4712.07,4712.07,4712.07,4712.07,406
2002/11/6,13:07:00,4706.21,4706.21,4706.21,4706.21,271
2002/11/6,13:08:00,4707.79,4707.79,4707.79,4707.79,387
2002/11/6,13:09:00,4709.17,4709.17,4709.17,4709.17,304
2002/11/6,13:10:00,4709.95,4709.95,4709.95,4709.95,416
2002/11/6,13:11:00,4715.88,4715.88,4715.88,4715.88,312
2002/11/6,13:12:00,4713.25,4713.25,4713.25,4713.25,462
2002/11/6,13:13:00,4713.32,4713.32,4713.32,4713.32,313
2002/11/6,13:14:00,4716.04,4716.04,4716.04,4716.04,379
2002/11/6,13:15:00,4717.54,4717.54,4717.54,4717.54,220
2002/11/6,13:16:00,4718.72,4718.72,4718.72,4718.72,378
2002/11/6,13:17:00,4716.02,4716.02,4716.02,4716.02,314
2002/11/6,13:18:00,4719.69,4719.69,4719.69,4719.69,467
2002/11/6,13:19:00,4719.17,4719.17,4719.17,4719.17,357
2002/11/6,13:20:00,4721.77,4721.77,4721.77,4721.77,721
2002/11/6,13:21:00,4725.27,4725.27,4725.27,4725.27,450
2002/11/6,13:22:00,4726.54,4726.54,4726.54,4726.54,590
2002/11/6,13:23:00,4727.06,4727.06,4727.06,4727.06,442
2002/11/6,13:24:00,4726.89,4726.89,4726.89,4726.89,756
2002/11/6,13:25:00,4729.95,4729.95,4729.95,4729.95,659
2002/11/6,13:26:00,4729.95,4729.95,4729.95,4729.95,992
2002/11/6,13:27:00,4729.95,4729.95,4729.95,4729.95,0
2002/11/6,13:28:00,4729.95,4729.95,4729.95,4729.95,0
2002/11/6,13:29:00,4729.95,4729.95,4729.95,4729.95,0
2002/11/6,13:30:00,4725.34,4725.34,4725.34,4725.34,3527
2002/11/7,09:00:00,4725.34,4725.34,4725.34,4725.34,0
2002/11/7,09:01:00,4757.36,4757.36,4757.36,4757.36,0
2002/11/7,09:02:00,4756.28,4756.28,4756.28,4756.28,3803
2002/11/7,09:03:00,4751.88,4751.88,4751.88,4751.88,903
2002/11/7,09:04:00,4752.13,4752.13,4752.13,4752.13,1640
2002/11/7,09:05:00,4748.53,4748.53,4748.53,4748.53,932
2002/11/7,09:06:00,4749.57,4749.57,4749.57,4749.57,1330
2002/11/7,09:07:00,4749.63,4749.63,4749.63,4749.63,918
2002/11/7,09:08:00,4751.74,4751.74,4751.74,4751.74,1228
2002/11/7,09:09:00,4752.44,4752.44,4752.44,4752.44,903
2002/11/7,09:10:00,4755.88,4755.88,4755.88,4755.88,1258
2002/11/7,09:11:00,4764.40,4764.40,4764.40,4764.40,952
2002/11/7,09:12:00,4765.82,4765.82,4765.82,4765.82,1287
2002/11/7,09:13:00,4770.05,4770.05,4770.05,4770.05,978
2002/11/7,09:14:00,4773.45,4773.45,4773.45,4773.45,1653
2002/11/7,09:15:00,4774.22,4774.22,4774.22,4774.22,1138
2002/11/7,09:16:00,4773.39,4773.39,4773.39,4773.39,1715
2002/11/7,09:17:00,4767.13,4767.13,4767.13,4767.13,1039
2002/11/7,09:18:00,4767.38,4767.38,4767.38,4767.38,1327
2002/11/7,09:19:00,4760.63,4760.63,4760.63,4760.63,943
2002/11/7,09:20:00,4757.48,4757.48,4757.48,4757.48,1195
2002/11/7,09:21:00,4754.10,4754.10,4754.10,4754.10,712
2002/11/7,09:22:00,4748.99,4748.99,4748.99,4748.99,1002
2002/11/7,09:23:00,4745.34,4745.34,4745.34,4745.34,638
2002/11/7,09:24:00,4744.47,4744.47,4744.47,4744.47,940
2002/11/7,09:25:00,4743.44,4743.44,4743.44,4743.44,714
2002/11/7,09:26:00,4742.88,4742.88,4742.88,4742.88,984
2002/11/7,09:27:00,4742.55,4742.55,4742.55,4742.55,593
2002/11/7,09:28:00,4742.62,4742.62,4742.62,4742.62,857
2002/11/7,09:29:00,4744.76,4744.76,4744.76,4744.76,500
2002/11/7,09:30:00,4746.55,4746.55,4746.55,4746.55,649
2002/11/7,09:31:00,4749.17,4749.17,4749.17,4749.17,426
2002/11/7,09:32:00,4756.99,4756.99,4756.99,4756.99,633
2002/11/7,09:33:00,4761.58,4761.58,4761.58,4761.58,442
2002/11/7,09:34:00,4764.60,4764.60,4764.60,4764.60,720
2002/11/7,09:35:00,4767.82,4767.82,4767.82,4767.82,574
2002/11/7,09:36:00,4773.12,4773.12,4773.12,4773.12,814
2002/11/7,09:37:00,4776.56,4776.56,4776.56,4776.56,760
2002/11/7,09:38:00,4779.65,4779.65,4779.65,4779.65,967
2002/11/7,09:39:00,4780.38,4780.38,4780.38,4780.38,729
2002/11/7,09:40:00,4781.81,4781.81,4781.81,4781.81,1014
2002/11/7,09:41:00,4787.71,4787.71,4787.71,4787.71,964
2002/11/7,09:42:00,4787.18,4787.18,4787.18,4787.18,1122
2002/11/7,09:43:00,4781.54,4781.54,4781.54,4781.54,874
2002/11/7,09:44:00,4781.07,4781.07,4781.07,4781.07,1300
2002/11/7,09:45:00,4778.90,4778.90,4778.90,4778.90,728
2002/11/7,09:46:00,4777.31,4777.31,4777.31,4777.31,1039
2002/11/7,09:47:00,4778.45,4778.45,4778.45,4778.45,705
2002/11/7,09:48:00,4778.00,4778.00,4778.00,4778.00,785
2002/11/7,09:49:00,4771.37,4771.37,4771.37,4771.37,666
2002/11/7,09:50:00,4777.14,4777.14,4777.14,4777.14,682
2002/11/7,09:51:00,4769.09,4769.09,4769.09,4769.09,513
2002/11/7,09:52:00,4769.45,4769.45,4769.45,4769.45,660
2002/11/7,09:53:00,4768.05,4768.05,4768.05,4768.05,464
2002/11/7,09:54:00,4764.98,4764.98,4764.98,4764.98,711
2002/11/7,09:55:00,4758.52,4758.52,4758.52,4758.52,486
2002/11/7,09:56:00,4757.26,4757.26,4757.26,4757.26,718
2002/11/7,09:57:00,4754.44,4754.44,4754.44,4754.44,486
2002/11/7,09:58:00,4754.21,4754.21,4754.21,4754.21,653
2002/11/7,09:59:00,4756.39,4756.39,4756.39,4756.39,621
2002/11/7,10:00:00,4758.96,4758.96,4758.96,4758.96,811
2002/11/7,10:01:00,4762.49,4762.49,4762.49,4762.49,669
2002/11/7,10:02:00,4764.44,4764.44,4764.44,4764.44,693
2002/11/7,10:03:00,4767.22,4767.22,4767.22,4767.22,510
2002/11/7,10:04:00,4768.45,4768.45,4768.45,4768.45,722
2002/11/7,10:05:00,4770.84,4770.84,4770.84,4770.84,462
2002/11/7,10:06:00,4777.11,4777.11,4777.11,4777.11,624
2002/11/7,10:07:00,4772.62,4772.62,4772.62,4772.62,497
2002/11/7,10:08:00,4774.92,4774.92,4774.92,4774.92,582
2002/11/7,10:09:00,4768.39,4768.39,4768.39,4768.39,443
2002/11/7,10:10:00,4773.28,4773.28,4773.28,4773.28,593
2002/11/7,10:11:00,4771.95,4771.95,4771.95,4771.95,315
2002/11/7,10:12:00,4764.91,4764.91,4764.91,4764.91,505
2002/11/7,10:13:00,4765.44,4765.44,4765.44,4765.44,358
2002/11/7,10:14:00,4763.75,4763.75,4763.75,4763.75,444
2002/11/7,10:15:00,4763.14,4763.14,4763.14,4763.14,337
2002/11/7,10:16:00,4760.09,4760.09,4760.09,4760.09,442
2002/11/7,10:17:00,4765.01,4765.01,4765.01,4765.01,353
2002/11/7,10:18:00,4757.68,4757.68,4757.68,4757.68,451
2002/11/7,10:19:00,4757.86,4757.86,4757.86,4757.86,317
2002/11/7,10:20:00,4756.63,4756.63,4756.63,4756.63,485
2002/11/7,10:21:00,4760.21,4760.21,4760.21,4760.21,295
2002/11/7,10:22:00,4754.25,4754.25,4754.25,4754.25,416
2002/11/7,10:23:00,4753.97,4753.97,4753.97,4753.97,334
2002/11/7,10:24:00,4752.87,4752.87,4752.87,4752.87,518
2002/11/7,10:25:00,4752.34,4752.34,4752.34,4752.34,343
2002/11/7,10:26:00,4751.47,4751.47,4751.47,4751.47,475
2002/11/7,10:27:00,4747.96,4747.96,4747.96,4747.96,333
2002/11/7,10:28:00,4743.32,4743.32,4743.32,4743.32,520
2002/11/7,10:29:00,4741.22,4741.22,4741.22,4741.22,308
2002/11/7,10:30:00,4740.01,4740.01,4740.01,4740.01,444
2002/11/7,10:31:00,4743.01,4743.01,4743.01,4743.01,388
2002/11/7,10:32:00,4737.66,4737.66,4737.66,4737.66,498
2002/11/7,10:33:00,4737.70,4737.70,4737.70,4737.70,381
2002/11/7,10:34:00,4737.36,4737.36,4737.36,4737.36,494
2002/11/7,10:35:00,4742.44,4742.44,4742.44,4742.44,360
2002/11/7,10:36:00,4738.63,4738.63,4738.63,4738.63,412
2002/11/7,10:37:00,4739.75,4739.75,4739.75,4739.75,263
2002/11/7,10:38:00,4745.22,4745.22,4745.22,4745.22,398
2002/11/7,10:39:00,4749.07,4749.07,4749.07,4749.07,277
2002/11/7,10:40:00,4752.94,4752.94,4752.94,4752.94,335
2002/11/7,10:41:00,4755.41,4755.41,4755.41,4755.41,335
2002/11/7,10:42:00,4757.27,4757.27,4757.27,4757.27,455
2002/11/7,10:43:00,4759.65,4759.65,4759.65,4759.65,380
2002/11/7,10:44:00,4765.01,4765.01,4765.01,4765.01,495
2002/11/7,10:45:00,4759.29,4759.29,4759.29,4759.29,388
2002/11/7,10:46:00,4763.07,4763.07,4763.07,4763.07,360
2002/11/7,10:47:00,4763.77,4763.77,4763.77,4763.77,324
2002/11/7,10:48:00,4758.92,4758.92,4758.92,4758.92,317
2002/11/7,10:49:00,4763.14,4763.14,4763.14,4763.14,241
2002/11/7,10:50:00,4758.71,4758.71,4758.71,4758.71,269
2002/11/7,10:51:00,4756.57,4756.57,4756.57,4756.57,197
2002/11/7,10:52:00,4756.75,4756.75,4756.75,4756.75,228
2002/11/7,10:53:00,4754.69,4754.69,4754.69,4754.69,172
2002/11/7,10:54:00,4754.09,4754.09,4754.09,4754.09,284
2002/11/7,10:55:00,4755.26,4755.26,4755.26,4755.26,202
2002/11/7,10:56:00,4760.95,4760.95,4760.95,4760.95,232
2002/11/7,10:57:00,4757.49,4757.49,4757.49,4757.49,190
2002/11/7,10:58:00,4763.17,4763.17,4763.17,4763.17,237
2002/11/7,10:59:00,4764.36,4764.36,4764.36,4764.36,178
2002/11/7,11:00:00,4769.22,4769.22,4769.22,4769.22,280
2002/11/7,11:01:00,4771.62,4771.62,4771.62,4771.62,203
2002/11/7,11:02:00,4773.16,4773.16,4773.16,4773.16,542
2002/11/7,11:03:00,4777.34,4777.34,4777.34,4777.34,357
2002/11/7,11:04:00,4778.82,4778.82,4778.82,4778.82,578
2002/11/7,11:05:00,4785.58,4785.58,4785.58,4785.58,568
2002/11/7,11:06:00,4781.84,4781.84,4781.84,4781.84,691
2002/11/7,11:07:00,4780.22,4780.22,4780.22,4780.22,374
2002/11/7,11:08:00,4780.93,4780.93,4780.93,4780.93,500
2002/11/7,11:09:00,4776.54,4776.54,4776.54,4776.54,339
2002/11/7,11:10:00,4776.72,4776.72,4776.72,4776.72,494
2002/11/7,11:11:00,4774.62,4774.62,4774.62,4774.62,270
2002/11/7,11:12:00,4770.06,4770.06,4770.06,4770.06,408
2002/11/7,11:13:00,4772.98,4772.98,4772.98,4772.98,240
2002/11/7,11:14:00,4773.54,4773.54,4773.54,4773.54,338
2002/11/7,11:15:00,4773.02,4773.02,4773.02,4773.02,225
2002/11/7,11:16:00,4773.62,4773.62,4773.62,4773.62,320
2002/11/7,11:17:00,4775.88,4775.88,4775.88,4775.88,222
2002/11/7,11:18:00,4775.31,4775.31,4775.31,4775.31,376
2002/11/7,11:19:00,4777.83,4777.83,4777.83,4777.83,301
2002/11/7,11:20:00,4776.97,4776.97,4776.97,4776.97,423
2002/11/7,11:21:00,4777.35,4777.35,4777.35,4777.35,350
2002/11/7,11:22:00,4776.00,4776.00,4776.00,4776.00,387
2002/11/7,11:23:00,4775.01,4775.01,4775.01,4775.01,221
2002/11/7,11:24:00,4774.42,4774.42,4774.42,4774.42,325
2002/11/7,11:25:00,4769.84,4769.84,4769.84,4769.84,223
2002/11/7,11:26:00,4768.96,4768.96,4768.96,4768.96,304
2002/11/7,11:27:00,4766.25,4766.25,4766.25,4766.25,208
2002/11/7,11:28:00,4764.55,4764.55,4764.55,4764.55,312
2002/11/7,11:29:00,4764.05,4764.05,4764.05,4764.05,250
2002/11/7,11:30:00,4761.04,4761.04,4761.04,4761.04,410
2002/11/7,11:31:00,4760.50,4760.50,4760.50,4760.50,201
2002/11/7,11:32:00,4755.75,4755.75,4755.75,4755.75,238
2002/11/7,11:33:00,4759.21,4759.21,4759.21,4759.21,190
2002/11/7,11:34:00,4757.21,4757.21,4757.21,4757.21,277
2002/11/7,11:35:00,4758.85,4758.85,4758.85,4758.85,186
2002/11/7,11:36:00,4758.98,4758.98,4758.98,4758.98,216
2002/11/7,11:37:00,4758.64,4758.64,4758.64,4758.64,208
2002/11/7,11:38:00,4757.53,4757.53,4757.53,4757.53,223
2002/11/7,11:39:00,4760.44,4760.44,4760.44,4760.44,165
2002/11/7,11:40:00,4759.59,4759.59,4759.59,4759.59,185
2002/11/7,11:41:00,4761.48,4761.48,4761.48,4761.48,140
2002/11/7,11:42:00,4763.59,4763.59,4763.59,4763.59,201
2002/11/7,11:43:00,4764.97,4764.97,4764.97,4764.97,173
2002/11/7,11:44:00,4766.84,4766.84,4766.84,4766.84,220
2002/11/7,11:45:00,4767.08,4767.08,4767.08,4767.08,144
2002/11/7,11:46:00,4767.19,4767.19,4767.19,4767.19,217
2002/11/7,11:47:00,4768.72,4768.72,4768.72,4768.72,204
2002/11/7,11:48:00,4769.59,4769.59,4769.59,4769.59,233
2002/11/7,11:49:00,4770.17,4770.17,4770.17,4770.17,176
2002/11/7,11:50:00,4770.70,4770.70,4770.70,4770.70,228
2002/11/7,11:51:00,4769.79,4769.79,4769.79,4769.79,170
2002/11/7,11:52:00,4769.51,4769.51,4769.51,4769.51,242
2002/11/7,11:53:00,4767.57,4767.57,4767.57,4767.57,141
2002/11/7,11:54:00,4766.53,4766.53,4766.53,4766.53,213
2002/11/7,11:55:00,4762.78,4762.78,4762.78,4762.78,146
2002/11/7,11:56:00,4763.57,4763.57,4763.57,4763.57,195
2002/11/7,11:57:00,4756.21,4756.21,4756.21,4756.21,183
2002/11/7,11:58:00,4755.27,4755.27,4755.27,4755.27,218
2002/11/7,11:59:00,4758.57,4758.57,4758.57,4758.57,172
2002/11/7,12:00:00,4758.09,4758.09,4758.09,4758.09,259
2002/11/7,12:01:00,4756.10,4756.10,4756.10,4756.10,202
2002/11/7,12:02:00,4757.45,4757.45,4757.45,4757.45,215
2002/11/7,12:03:00,4755.34,4755.34,4755.34,4755.34,150
2002/11/7,12:04:00,4751.90,4751.90,4751.90,4751.90,200
2002/11/7,12:05:00,4752.78,4752.78,4752.78,4752.78,124
2002/11/7,12:06:00,4755.86,4755.86,4755.86,4755.86,182
2002/11/7,12:07:00,4755.67,4755.67,4755.67,4755.67,144
2002/11/7,12:08:00,4753.59,4753.59,4753.59,4753.59,229
2002/11/7,12:09:00,4758.94,4758.94,4758.94,4758.94,183
2002/11/7,12:10:00,4760.27,4760.27,4760.27,4760.27,350
2002/11/7,12:11:00,4762.56,4762.56,4762.56,4762.56,303
2002/11/7,12:12:00,4765.94,4765.94,4765.94,4765.94,525
2002/11/7,12:13:00,4766.27,4766.27,4766.27,4766.27,306
2002/11/7,12:14:00,4766.29,4766.29,4766.29,4766.29,455
2002/11/7,12:15:00,4766.45,4766.45,4766.45,4766.45,301
2002/11/7,12:16:00,4768.29,4768.29,4768.29,4768.29,345
2002/11/7,12:17:00,4768.68,4768.68,4768.68,4768.68,244
2002/11/7,12:18:00,4771.12,4771.12,4771.12,4771.12,280
2002/11/7,12:19:00,4772.24,4772.24,4772.24,4772.24,230
2002/11/7,12:20:00,4777.60,4777.60,4777.60,4777.60,320
2002/11/7,12:21:00,4780.77,4780.77,4780.77,4780.77,249
2002/11/7,12:22:00,4776.88,4776.88,4776.88,4776.88,482
2002/11/7,12:23:00,4787.86,4787.86,4787.86,4787.86,378
2002/11/7,12:24:00,4789.95,4789.95,4789.95,4789.95,768
2002/11/7,12:25:00,4791.87,4791.87,4791.87,4791.87,421
2002/11/7,12:26:00,4793.53,4793.53,4793.53,4793.53,704
2002/11/7,12:27:00,4795.20,4795.20,4795.20,4795.20,622
2002/11/7,12:28:00,4794.35,4794.35,4794.35,4794.35,718
2002/11/7,12:29:00,4799.61,4799.61,4799.61,4799.61,477
2002/11/7,12:30:00,4793.56,4793.56,4793.56,4793.56,620
2002/11/7,12:31:00,4795.86,4795.86,4795.86,4795.86,358
2002/11/7,12:32:00,4789.83,4789.83,4789.83,4789.83,510
2002/11/7,12:33:00,4786.85,4786.85,4786.85,4786.85,289
2002/11/7,12:34:00,4784.26,4784.26,4784.26,4784.26,396
2002/11/7,12:35:00,4781.67,4781.67,4781.67,4781.67,343
2002/11/7,12:36:00,4780.62,4780.62,4780.62,4780.62,360
2002/11/7,12:37:00,4778.80,4778.80,4778.80,4778.80,312
2002/11/7,12:38:00,4775.45,4775.45,4775.45,4775.45,409
2002/11/7,12:39:00,4768.39,4768.39,4768.39,4768.39,241
2002/11/7,12:40:00,4773.60,4773.60,4773.60,4773.60,307
2002/11/7,12:41:00,4771.22,4771.22,4771.22,4771.22,262
2002/11/7,12:42:00,4769.92,4769.92,4769.92,4769.92,428
2002/11/7,12:43:00,4773.62,4773.62,4773.62,4773.62,209
2002/11/7,12:44:00,4774.78,4774.78,4774.78,4774.78,313
2002/11/7,12:45:00,4777.56,4777.56,4777.56,4777.56,195
2002/11/7,12:46:00,4776.06,4776.06,4776.06,4776.06,257
2002/11/7,12:47:00,4776.51,4776.51,4776.51,4776.51,187
2002/11/7,12:48:00,4778.01,4778.01,4778.01,4778.01,321
2002/11/7,12:49:00,4778.23,4778.23,4778.23,4778.23,441
2002/11/7,12:50:00,4779.51,4779.51,4779.51,4779.51,471
2002/11/7,12:51:00,4780.18,4780.18,4780.18,4780.18,281
2002/11/7,12:52:00,4780.88,4780.88,4780.88,4780.88,406
2002/11/7,12:53:00,4780.71,4780.71,4780.71,4780.71,322
2002/11/7,12:54:00,4778.68,4778.68,4778.68,4778.68,392
2002/11/7,12:55:00,4776.42,4776.42,4776.42,4776.42,272
2002/11/7,12:56:00,4774.85,4774.85,4774.85,4774.85,345
2002/11/7,12:57:00,4774.66,4774.66,4774.66,4774.66,281
2002/11/7,12:58:00,4768.04,4768.04,4768.04,4768.04,399
2002/11/7,12:59:00,4769.06,4769.06,4769.06,4769.06,289
2002/11/7,13:00:00,4761.99,4761.99,4761.99,4761.99,379
2002/11/7,13:01:00,4765.61,4765.61,4765.61,4765.61,285
2002/11/7,13:02:00,4759.96,4759.96,4759.96,4759.96,463
2002/11/7,13:03:00,4762.37,4762.37,4762.37,4762.37,359
2002/11/7,13:04:00,4756.40,4756.40,4756.40,4756.40,421
2002/11/7,13:05:00,4754.24,4754.24,4754.24,4754.24,343
2002/11/7,13:06:00,4753.29,4753.29,4753.29,4753.29,591
2002/11/7,13:07:00,4746.69,4746.69,4746.69,4746.69,657
2002/11/7,13:08:00,4741.82,4741.82,4741.82,4741.82,700
2002/11/7,13:09:00,4745.93,4745.93,4745.93,4745.93,468
2002/11/7,13:10:00,4746.45,4746.45,4746.45,4746.45,644
2002/11/7,13:11:00,4752.58,4752.58,4752.58,4752.58,549
2002/11/7,13:12:00,4757.38,4757.38,4757.38,4757.38,671
2002/11/7,13:13:00,4763.84,4763.84,4763.84,4763.84,441
2002/11/7,13:14:00,4762.65,4762.65,4762.65,4762.65,517
2002/11/7,13:15:00,4763.93,4763.93,4763.93,4763.93,360
2002/11/7,13:16:00,4765.03,4765.03,4765.03,4765.03,351
2002/11/7,13:17:00,4759.52,4759.52,4759.52,4759.52,353
2002/11/7,13:18:00,4760.11,4760.11,4760.11,4760.11,421
2002/11/7,13:19:00,4760.02,4760.02,4760.02,4760.02,293
2002/11/7,13:20:00,4759.25,4759.25,4759.25,4759.25,470
2002/11/7,13:21:00,4755.45,4755.45,4755.45,4755.45,283
2002/11/7,13:22:00,4751.97,4751.97,4751.97,4751.97,520
2002/11/7,13:23:00,4757.00,4757.00,4757.00,4757.00,466
2002/11/7,13:24:00,4749.64,4749.64,4749.64,4749.64,748
2002/11/7,13:25:00,4756.77,4756.77,4756.77,4756.77,682
2002/11/7,13:26:00,4756.77,4756.77,4756.77,4756.77,944
2002/11/7,13:27:00,4756.77,4756.77,4756.77,4756.77,0
2002/11/7,13:28:00,4756.77,4756.77,4756.77,4756.77,0
2002/11/7,13:29:00,4756.77,4756.77,4756.77,4756.77,0
2002/11/7,13:30:00,4757.98,4757.98,4757.98,4757.98,3457
2002/11/8,09:00:00,4757.98,4757.98,4757.98,4757.98,0
2002/11/8,09:01:00,4705.27,4705.27,4705.27,4705.27,0
2002/11/8,09:02:00,4707.47,4707.47,4707.47,4707.47,2282
2002/11/8,09:03:00,4714.42,4714.42,4714.42,4714.42,604
2002/11/8,09:04:00,4719.18,4719.18,4719.18,4719.18,1104
2002/11/8,09:05:00,4728.58,4728.58,4728.58,4728.58,849
2002/11/8,09:06:00,4735.42,4735.42,4735.42,4735.42,1213
2002/11/8,09:07:00,4740.34,4740.34,4740.34,4740.34,884
2002/11/8,09:08:00,4739.64,4739.64,4739.64,4739.64,1256
2002/11/8,09:09:00,4739.61,4739.61,4739.61,4739.61,804
2002/11/8,09:10:00,4738.91,4738.91,4738.91,4738.91,1023
2002/11/8,09:11:00,4735.39,4735.39,4735.39,4735.39,632
2002/11/8,09:12:00,4734.03,4734.03,4734.03,4734.03,755
2002/11/8,09:13:00,4729.23,4729.23,4729.23,4729.23,551
2002/11/8,09:14:00,4726.73,4726.73,4726.73,4726.73,729
2002/11/8,09:15:00,4726.30,4726.30,4726.30,4726.30,497
2002/11/8,09:16:00,4726.74,4726.74,4726.74,4726.74,870
2002/11/8,09:17:00,4726.00,4726.00,4726.00,4726.00,550
2002/11/8,09:18:00,4733.60,4733.60,4733.60,4733.60,763
2002/11/8,09:19:00,4737.79,4737.79,4737.79,4737.79,573
2002/11/8,09:20:00,4745.36,4745.36,4745.36,4745.36,942
2002/11/8,09:21:00,4745.91,4745.91,4745.91,4745.91,562
2002/11/8,09:22:00,4753.05,4753.05,4753.05,4753.05,841
2002/11/8,09:23:00,4755.10,4755.10,4755.10,4755.10,628
2002/11/8,09:24:00,4755.73,4755.73,4755.73,4755.73,805
2002/11/8,09:25:00,4757.19,4757.19,4757.19,4757.19,553
2002/11/8,09:26:00,4764.53,4764.53,4764.53,4764.53,784
2002/11/8,09:27:00,4767.30,4767.30,4767.30,4767.30,502
2002/11/8,09:28:00,4769.23,4769.23,4769.23,4769.23,786
2002/11/8,09:29:00,4765.15,4765.15,4765.15,4765.15,747
2002/11/8,09:30:00,4766.88,4766.88,4766.88,4766.88,746
2002/11/8,09:31:00,4771.11,4771.11,4771.11,4771.11,520
2002/11/8,09:32:00,4765.34,4765.34,4765.34,4765.34,584
2002/11/8,09:33:00,4766.06,4766.06,4766.06,4766.06,429
2002/11/8,09:34:00,4765.73,4765.73,4765.73,4765.73,553
2002/11/8,09:35:00,4769.08,4769.08,4769.08,4769.08,483
2002/11/8,09:36:00,4767.44,4767.44,4767.44,4767.44,520
2002/11/8,09:37:00,4765.10,4765.10,4765.10,4765.10,355
2002/11/8,09:38:00,4768.13,4768.13,4768.13,4768.13,407
2002/11/8,09:39:00,4765.38,4765.38,4765.38,4765.38,440
2002/11/8,09:40:00,4771.35,4771.35,4771.35,4771.35,673
2002/11/8,09:41:00,4769.46,4769.46,4769.46,4769.46,644
2002/11/8,09:42:00,4771.56,4771.56,4771.56,4771.56,853
2002/11/8,09:43:00,4773.80,4773.80,4773.80,4773.80,532
2002/11/8,09:44:00,4774.30,4774.30,4774.30,4774.30,671
2002/11/8,09:45:00,4774.70,4774.70,4774.70,4774.70,437
2002/11/8,09:46:00,4776.33,4776.33,4776.33,4776.33,643
2002/11/8,09:47:00,4781.69,4781.69,4781.69,4781.69,431
2002/11/8,09:48:00,4780.88,4780.88,4780.88,4780.88,596
2002/11/8,09:49:00,4778.62,4778.62,4778.62,4778.62,575
2002/11/8,09:50:00,4781.86,4781.86,4781.86,4781.86,598
2002/11/8,09:51:00,4778.64,4778.64,4778.64,4778.64,576
2002/11/8,09:52:00,4784.92,4784.92,4784.92,4784.92,729
2002/11/8,09:53:00,4779.54,4779.54,4779.54,4779.54,511
2002/11/8,09:54:00,4778.46,4778.46,4778.46,4778.46,826
2002/11/8,09:55:00,4776.12,4776.12,4776.12,4776.12,489
2002/11/8,09:56:00,4773.72,4773.72,4773.72,4773.72,555
2002/11/8,09:57:00,4767.75,4767.75,4767.75,4767.75,382
2002/11/8,09:58:00,4767.74,4767.74,4767.74,4767.74,489
2002/11/8,09:59:00,4762.21,4762.21,4762.21,4762.21,413
2002/11/8,10:00:00,4761.71,4761.71,4761.71,4761.71,536
2002/11/8,10:01:00,4756.97,4756.97,4756.97,4756.97,336
2002/11/8,10:02:00,4756.11,4756.11,4756.11,4756.11,451
2002/11/8,10:03:00,4753.15,4753.15,4753.15,4753.15,343
2002/11/8,10:04:00,4751.65,4751.65,4751.65,4751.65,554
2002/11/8,10:05:00,4745.09,4745.09,4745.09,4745.09,311
2002/11/8,10:06:00,4747.89,4747.89,4747.89,4747.89,503
2002/11/8,10:07:00,4746.97,4746.97,4746.97,4746.97,327
2002/11/8,10:08:00,4747.96,4747.96,4747.96,4747.96,428
2002/11/8,10:09:00,4749.10,4749.10,4749.10,4749.10,274
2002/11/8,10:10:00,4752.48,4752.48,4752.48,4752.48,444
2002/11/8,10:11:00,4747.81,4747.81,4747.81,4747.81,240
2002/11/8,10:12:00,4750.27,4750.27,4750.27,4750.27,305
2002/11/8,10:13:00,4754.89,4754.89,4754.89,4754.89,191
2002/11/8,10:14:00,4754.18,4754.18,4754.18,4754.18,264
2002/11/8,10:15:00,4755.66,4755.66,4755.66,4755.66,159
2002/11/8,10:16:00,4757.10,4757.10,4757.10,4757.10,240
2002/11/8,10:17:00,4755.54,4755.54,4755.54,4755.54,181
2002/11/8,10:18:00,4757.12,4757.12,4757.12,4757.12,220
2002/11/8,10:19:00,4755.82,4755.82,4755.82,4755.82,174
2002/11/8,10:20:00,4755.16,4755.16,4755.16,4755.16,246
2002/11/8,10:21:00,4752.34,4752.34,4752.34,4752.34,204
2002/11/8,10:22:00,4751.46,4751.46,4751.46,4751.46,356
2002/11/8,10:23:00,4750.46,4750.46,4750.46,4750.46,203
2002/11/8,10:24:00,4750.14,4750.14,4750.14,4750.14,220
2002/11/8,10:25:00,4749.12,4749.12,4749.12,4749.12,166
2002/11/8,10:26:00,4747.46,4747.46,4747.46,4747.46,230
2002/11/8,10:27:00,4751.10,4751.10,4751.10,4751.10,188
2002/11/8,10:28:00,4746.30,4746.30,4746.30,4746.30,199
2002/11/8,10:29:00,4749.86,4749.86,4749.86,4749.86,201
2002/11/8,10:30:00,4745.11,4745.11,4745.11,4745.11,212
2002/11/8,10:31:00,4748.60,4748.60,4748.60,4748.60,242
2002/11/8,10:32:00,4748.62,4748.62,4748.62,4748.62,473
2002/11/8,10:33:00,4751.39,4751.39,4751.39,4751.39,335
2002/11/8,10:34:00,4759.53,4759.53,4759.53,4759.53,478
2002/11/8,10:35:00,4762.95,4762.95,4762.95,4762.95,299
2002/11/8,10:36:00,4765.53,4765.53,4765.53,4765.53,500
2002/11/8,10:37:00,4769.24,4769.24,4769.24,4769.24,384
2002/11/8,10:38:00,4768.87,4768.87,4768.87,4768.87,565
2002/11/8,10:39:00,4772.62,4772.62,4772.62,4772.62,368
2002/11/8,10:40:00,4772.30,4772.30,4772.30,4772.30,490
2002/11/8,10:41:00,4775.32,4775.32,4775.32,4775.32,412
2002/11/8,10:42:00,4775.06,4775.06,4775.06,4775.06,466
2002/11/8,10:43:00,4779.35,4779.35,4779.35,4779.35,329
2002/11/8,10:44:00,4777.99,4777.99,4777.99,4777.99,575
2002/11/8,10:45:00,4779.30,4779.30,4779.30,4779.30,368
2002/11/8,10:46:00,4785.03,4785.03,4785.03,4785.03,444
2002/11/8,10:47:00,4780.63,4780.63,4780.63,4780.63,273
2002/11/8,10:48:00,4784.62,4784.62,4784.62,4784.62,380
2002/11/8,10:49:00,4785.18,4785.18,4785.18,4785.18,286
2002/11/8,10:50:00,4780.45,4780.45,4780.45,4780.45,392
2002/11/8,10:51:00,4785.98,4785.98,4785.98,4785.98,235
2002/11/8,10:52:00,4788.33,4788.33,4788.33,4788.33,430
2002/11/8,10:53:00,4789.04,4789.04,4789.04,4789.04,315
2002/11/8,10:54:00,4790.30,4790.30,4790.30,4790.30,483
2002/11/8,10:55:00,4791.65,4791.65,4791.65,4791.65,443
2002/11/8,10:56:00,4793.77,4793.77,4793.77,4793.77,678
2002/11/8,10:57:00,4789.75,4789.75,4789.75,4789.75,425
2002/11/8,10:58:00,4795.18,4795.18,4795.18,4795.18,723
2002/11/8,10:59:00,4791.30,4791.30,4791.30,4791.30,399
2002/11/8,11:00:00,4791.93,4791.93,4791.93,4791.93,526
2002/11/8,11:01:00,4786.18,4786.18,4786.18,4786.18,272
2002/11/8,11:02:00,4785.21,4785.21,4785.21,4785.21,405
2002/11/8,11:03:00,4784.19,4784.19,4784.19,4784.19,238
2002/11/8,11:04:00,4782.92,4782.92,4782.92,4782.92,398
2002/11/8,11:05:00,4782.93,4782.93,4782.93,4782.93,230
2002/11/8,11:06:00,4782.00,4782.00,4782.00,4782.00,340
2002/11/8,11:07:00,4781.92,4781.92,4781.92,4781.92,283
2002/11/8,11:08:00,4782.78,4782.78,4782.78,4782.78,315
2002/11/8,11:09:00,4776.90,4776.90,4776.90,4776.90,248
2002/11/8,11:10:00,4778.30,4778.30,4778.30,4778.30,284
2002/11/8,11:11:00,4776.13,4776.13,4776.13,4776.13,306
2002/11/8,11:12:00,4778.58,4778.58,4778.58,4778.58,439
2002/11/8,11:13:00,4779.44,4779.44,4779.44,4779.44,300
2002/11/8,11:14:00,4785.75,4785.75,4785.75,4785.75,428
2002/11/8,11:15:00,4780.41,4780.41,4780.41,4780.41,253
2002/11/8,11:16:00,4783.08,4783.08,4783.08,4783.08,374
2002/11/8,11:17:00,4782.50,4782.50,4782.50,4782.50,239
2002/11/8,11:18:00,4789.94,4789.94,4789.94,4789.94,375
2002/11/8,11:19:00,4785.56,4785.56,4785.56,4785.56,268
2002/11/8,11:20:00,4788.52,4788.52,4788.52,4788.52,350
2002/11/8,11:21:00,4788.63,4788.63,4788.63,4788.63,264
2002/11/8,11:22:00,4788.67,4788.67,4788.67,4788.67,424
2002/11/8,11:23:00,4788.96,4788.96,4788.96,4788.96,282
2002/11/8,11:24:00,4789.92,4789.92,4789.92,4789.92,410
2002/11/8,11:25:00,4787.32,4787.32,4787.32,4787.32,238
2002/11/8,11:26:00,4792.71,4792.71,4792.71,4792.71,349
2002/11/8,11:27:00,4789.66,4789.66,4789.66,4789.66,221
2002/11/8,11:28:00,4790.40,4790.40,4790.40,4790.40,402
2002/11/8,11:29:00,4797.80,4797.80,4797.80,4797.80,246
2002/11/8,11:30:00,4799.09,4799.09,4799.09,4799.09,385
2002/11/8,11:31:00,4803.85,4803.85,4803.85,4803.85,306
2002/11/8,11:32:00,4805.13,4805.13,4805.13,4805.13,555
2002/11/8,11:33:00,4808.06,4808.06,4808.06,4808.06,332
2002/11/8,11:34:00,4807.24,4807.24,4807.24,4807.24,484
2002/11/8,11:35:00,4808.47,4808.47,4808.47,4808.47,342
2002/11/8,11:36:00,4808.50,4808.50,4808.50,4808.50,578
2002/11/8,11:37:00,4809.72,4809.72,4809.72,4809.72,326
2002/11/8,11:38:00,4809.69,4809.69,4809.69,4809.69,462
2002/11/8,11:39:00,4802.42,4802.42,4802.42,4802.42,388
2002/11/8,11:40:00,4806.34,4806.34,4806.34,4806.34,428
2002/11/8,11:41:00,4796.91,4796.91,4796.91,4796.91,266
2002/11/8,11:42:00,4797.52,4797.52,4797.52,4797.52,315
2002/11/8,11:43:00,4798.20,4798.20,4798.20,4798.20,242
2002/11/8,11:44:00,4793.63,4793.63,4793.63,4793.63,361
2002/11/8,11:45:00,4796.93,4796.93,4796.93,4796.93,212
2002/11/8,11:46:00,4795.28,4795.28,4795.28,4795.28,327
2002/11/8,11:47:00,4789.41,4789.41,4789.41,4789.41,203
2002/11/8,11:48:00,4794.11,4794.11,4794.11,4794.11,252
2002/11/8,11:49:00,4793.69,4793.69,4793.69,4793.69,173
2002/11/8,11:50:00,4794.33,4794.33,4794.33,4794.33,242
2002/11/8,11:51:00,4794.37,4794.37,4794.37,4794.37,151
2002/11/8,11:52:00,4795.71,4795.71,4795.71,4795.71,242
2002/11/8,11:53:00,4795.30,4795.30,4795.30,4795.30,185
2002/11/8,11:54:00,4794.33,4794.33,4794.33,4794.33,195
2002/11/8,11:55:00,4795.83,4795.83,4795.83,4795.83,142
2002/11/8,11:56:00,4793.73,4793.73,4793.73,4793.73,192
2002/11/8,11:57:00,4795.48,4795.48,4795.48,4795.48,138
2002/11/8,11:58:00,4793.97,4793.97,4793.97,4793.97,210
2002/11/8,11:59:00,4789.47,4789.47,4789.47,4789.47,184
2002/11/8,12:00:00,4794.73,4794.73,4794.73,4794.73,325
2002/11/8,12:01:00,4796.83,4796.83,4796.83,4796.83,238
2002/11/8,12:02:00,4796.81,4796.81,4796.81,4796.81,328
2002/11/8,12:03:00,4795.52,4795.52,4795.52,4795.52,177
2002/11/8,12:04:00,4790.79,4790.79,4790.79,4790.79,206
2002/11/8,12:05:00,4795.13,4795.13,4795.13,4795.13,134
2002/11/8,12:06:00,4788.32,4788.32,4788.32,4788.32,237
2002/11/8,12:07:00,4790.92,4790.92,4790.92,4790.92,184
2002/11/8,12:08:00,4788.70,4788.70,4788.70,4788.70,337
2002/11/8,12:09:00,4786.78,4786.78,4786.78,4786.78,215
2002/11/8,12:10:00,4781.42,4781.42,4781.42,4781.42,303
2002/11/8,12:11:00,4784.72,4784.72,4784.72,4784.72,242
2002/11/8,12:12:00,4779.59,4779.59,4779.59,4779.59,334
2002/11/8,12:13:00,4778.54,4778.54,4778.54,4778.54,185
2002/11/8,12:14:00,4782.79,4782.79,4782.79,4782.79,327
2002/11/8,12:15:00,4781.71,4781.71,4781.71,4781.71,228
2002/11/8,12:16:00,4778.10,4778.10,4778.10,4778.10,307
2002/11/8,12:17:00,4778.39,4778.39,4778.39,4778.39,214
2002/11/8,12:18:00,4782.20,4782.20,4782.20,4782.20,265
2002/11/8,12:19:00,4776.97,4776.97,4776.97,4776.97,171
2002/11/8,12:20:00,4778.88,4778.88,4778.88,4778.88,254
2002/11/8,12:21:00,4777.57,4777.57,4777.57,4777.57,220
2002/11/8,12:22:00,4781.13,4781.13,4781.13,4781.13,180
2002/11/8,12:23:00,4776.70,4776.70,4776.70,4776.70,229
2002/11/8,12:24:00,4777.19,4777.19,4777.19,4777.19,191
2002/11/8,12:25:00,4776.77,4776.77,4776.77,4776.77,189
2002/11/8,12:26:00,4776.01,4776.01,4776.01,4776.01,377
2002/11/8,12:27:00,4771.13,4771.13,4771.13,4771.13,221
2002/11/8,12:28:00,4776.65,4776.65,4776.65,4776.65,294
2002/11/8,12:29:00,4774.25,4774.25,4774.25,4774.25,194
2002/11/8,12:30:00,4774.08,4774.08,4774.08,4774.08,338
2002/11/8,12:31:00,4775.28,4775.28,4775.28,4775.28,151
2002/11/8,12:32:00,4775.29,4775.29,4775.29,4775.29,325
2002/11/8,12:33:00,4775.21,4775.21,4775.21,4775.21,211
2002/11/8,12:34:00,4774.17,4774.17,4774.17,4774.17,231
2002/11/8,12:35:00,4774.10,4774.10,4774.10,4774.10,156
2002/11/8,12:36:00,4773.79,4773.79,4773.79,4773.79,280
2002/11/8,12:37:00,4772.39,4772.39,4772.39,4772.39,189
2002/11/8,12:38:00,4769.54,4769.54,4769.54,4769.54,319
2002/11/8,12:39:00,4774.52,4774.52,4774.52,4774.52,220
2002/11/8,12:40:00,4774.52,4774.52,4774.52,4774.52,290
2002/11/8,12:41:00,4775.46,4775.46,4775.46,4775.46,231
2002/11/8,12:42:00,4776.27,4776.27,4776.27,4776.27,255
2002/11/8,12:43:00,4777.77,4777.77,4777.77,4777.77,214
2002/11/8,12:44:00,4778.76,4778.76,4778.76,4778.76,302
2002/11/8,12:45:00,4786.29,4786.29,4786.29,4786.29,212
2002/11/8,12:46:00,4787.89,4787.89,4787.89,4787.89,327
2002/11/8,12:47:00,4786.37,4786.37,4786.37,4786.37,305
2002/11/8,12:48:00,4787.56,4787.56,4787.56,4787.56,329
2002/11/8,12:49:00,4787.44,4787.44,4787.44,4787.44,274
2002/11/8,12:50:00,4787.19,4787.19,4787.19,4787.19,325
2002/11/8,12:51:00,4792.98,4792.98,4792.98,4792.98,229
2002/11/8,12:52:00,4791.57,4791.57,4791.57,4791.57,285
2002/11/8,12:53:00,4793.83,4793.83,4793.83,4793.83,191
2002/11/8,12:54:00,4789.88,4789.88,4789.88,4789.88,266
2002/11/8,12:55:00,4794.35,4794.35,4794.35,4794.35,194
2002/11/8,12:56:00,4789.47,4789.47,4789.47,4789.47,256
2002/11/8,12:57:00,4790.09,4790.09,4790.09,4790.09,204
2002/11/8,12:58:00,4793.28,4793.28,4793.28,4793.28,375
2002/11/8,12:59:00,4789.24,4789.24,4789.24,4789.24,226
2002/11/8,13:00:00,4787.59,4787.59,4787.59,4787.59,336
2002/11/8,13:01:00,4787.09,4787.09,4787.09,4787.09,280
2002/11/8,13:02:00,4786.25,4786.25,4786.25,4786.25,537
2002/11/8,13:03:00,4784.25,4784.25,4784.25,4784.25,297
2002/11/8,13:04:00,4783.80,4783.80,4783.80,4783.80,372
2002/11/8,13:05:00,4782.02,4782.02,4782.02,4782.02,273
2002/11/8,13:06:00,4780.90,4780.90,4780.90,4780.90,491
2002/11/8,13:07:00,4777.16,4777.16,4777.16,4777.16,313
2002/11/8,13:08:00,4779.27,4779.27,4779.27,4779.27,413
2002/11/8,13:09:00,4772.40,4772.40,4772.40,4772.40,304
2002/11/8,13:10:00,4776.09,4776.09,4776.09,4776.09,395
2002/11/8,13:11:00,4774.76,4774.76,4774.76,4774.76,340
2002/11/8,13:12:00,4775.03,4775.03,4775.03,4775.03,502
2002/11/8,13:13:00,4774.77,4774.77,4774.77,4774.77,325
2002/11/8,13:14:00,4775.95,4775.95,4775.95,4775.95,407
2002/11/8,13:15:00,4780.51,4780.51,4780.51,4780.51,278
2002/11/8,13:16:00,4783.84,4783.84,4783.84,4783.84,522
2002/11/8,13:17:00,4786.76,4786.76,4786.76,4786.76,360
2002/11/8,13:18:00,4794.37,4794.37,4794.37,4794.37,711
2002/11/8,13:19:00,4794.45,4794.45,4794.45,4794.45,499
2002/11/8,13:20:00,4800.81,4800.81,4800.81,4800.81,734
2002/11/8,13:21:00,4803.07,4803.07,4803.07,4803.07,466
2002/11/8,13:22:00,4804.49,4804.49,4804.49,4804.49,713
2002/11/8,13:23:00,4798.52,4798.52,4798.52,4798.52,554
2002/11/8,13:24:00,4800.19,4800.19,4800.19,4800.19,803
2002/11/8,13:25:00,4801.17,4801.17,4801.17,4801.17,689
2002/11/8,13:26:00,4801.17,4801.17,4801.17,4801.17,1129
2002/11/8,13:27:00,4801.17,4801.17,4801.17,4801.17,0
2002/11/8,13:28:00,4801.17,4801.17,4801.17,4801.17,0
2002/11/8,13:29:00,4801.17,4801.17,4801.17,4801.17,0
2002/11/8,13:30:00,4811.01,4811.01,4811.01,4811.01,3757
2002/11/11,09:00:00,4811.01,4811.01,4811.01,4811.01,0
2002/11/11,09:01:00,4790.94,4790.94,4790.94,4790.94,0
2002/11/11,09:02:00,4790.76,4790.76,4790.76,4790.76,2999
2002/11/11,09:03:00,4792.97,4792.97,4792.97,4792.97,727
2002/11/11,09:04:00,4794.74,4794.74,4794.74,4794.74,1082
2002/11/11,09:05:00,4787.63,4787.63,4787.63,4787.63,785
2002/11/11,09:06:00,4782.56,4782.56,4782.56,4782.56,1325
2002/11/11,09:07:00,4778.61,4778.61,4778.61,4778.61,845
2002/11/11,09:08:00,4773.85,4773.85,4773.85,4773.85,1198
2002/11/11,09:09:00,4767.65,4767.65,4767.65,4767.65,889
2002/11/11,09:10:00,4765.85,4765.85,4765.85,4765.85,971
2002/11/11,09:11:00,4764.64,4764.64,4764.64,4764.64,680
2002/11/11,09:12:00,4767.30,4767.30,4767.30,4767.30,876
2002/11/11,09:13:00,4772.76,4772.76,4772.76,4772.76,675
2002/11/11,09:14:00,4777.00,4777.00,4777.00,4777.00,841
2002/11/11,09:15:00,4780.19,4780.19,4780.19,4780.19,654
2002/11/11,09:16:00,4783.25,4783.25,4783.25,4783.25,880
2002/11/11,09:17:00,4782.20,4782.20,4782.20,4782.20,632
2002/11/11,09:18:00,4781.91,4781.91,4781.91,4781.91,844
2002/11/11,09:19:00,4782.57,4782.57,4782.57,4782.57,636
2002/11/11,09:20:00,4780.97,4780.97,4780.97,4780.97,754
2002/11/11,09:21:00,4780.65,4780.65,4780.65,4780.65,555
2002/11/11,09:22:00,4778.33,4778.33,4778.33,4778.33,730
2002/11/11,09:23:00,4777.73,4777.73,4777.73,4777.73,558
2002/11/11,09:24:00,4774.59,4774.59,4774.59,4774.59,656
2002/11/11,09:25:00,4773.48,4773.48,4773.48,4773.48,577
2002/11/11,09:26:00,4775.60,4775.60,4775.60,4775.60,619
2002/11/11,09:27:00,4774.30,4774.30,4774.30,4774.30,485
2002/11/11,09:28:00,4774.40,4774.40,4774.40,4774.40,768
2002/11/11,09:29:00,4775.78,4775.78,4775.78,4775.78,535
2002/11/11,09:30:00,4775.02,4775.02,4775.02,4775.02,609
2002/11/11,09:31:00,4775.69,4775.69,4775.69,4775.69,458
2002/11/11,09:32:00,4774.27,4774.27,4774.27,4774.27,553
2002/11/11,09:33:00,4776.26,4776.26,4776.26,4776.26,407
2002/11/11,09:34:00,4776.27,4776.27,4776.27,4776.27,598
2002/11/11,09:35:00,4774.91,4774.91,4774.91,4774.91,403
2002/11/11,09:36:00,4775.47,4775.47,4775.47,4775.47,636
2002/11/11,09:37:00,4774.05,4774.05,4774.05,4774.05,351
2002/11/11,09:38:00,4774.69,4774.69,4774.69,4774.69,526
2002/11/11,09:39:00,4772.11,4772.11,4772.11,4772.11,350
2002/11/11,09:40:00,4770.13,4770.13,4770.13,4770.13,455
2002/11/11,09:41:00,4766.91,4766.91,4766.91,4766.91,352
2002/11/11,09:42:00,4763.09,4763.09,4763.09,4763.09,524
2002/11/11,09:43:00,4756.64,4756.64,4756.64,4756.64,373
2002/11/11,09:44:00,4749.35,4749.35,4749.35,4749.35,760
2002/11/11,09:45:00,4741.37,4741.37,4741.37,4741.37,630
2002/11/11,09:46:00,4737.40,4737.40,4737.40,4737.40,938
2002/11/11,09:47:00,4732.99,4732.99,4732.99,4732.99,731
2002/11/11,09:48:00,4730.30,4730.30,4730.30,4730.30,845
2002/11/11,09:49:00,4726.59,4726.59,4726.59,4726.59,545
2002/11/11,09:50:00,4727.30,4727.30,4727.30,4727.30,577
2002/11/11,09:51:00,4729.77,4729.77,4729.77,4729.77,475
2002/11/11,09:52:00,4732.53,4732.53,4732.53,4732.53,548
2002/11/11,09:53:00,4738.33,4738.33,4738.33,4738.33,442
2002/11/11,09:54:00,4739.84,4739.84,4739.84,4739.84,518
2002/11/11,09:55:00,4742.03,4742.03,4742.03,4742.03,341
2002/11/11,09:56:00,4743.76,4743.76,4743.76,4743.76,443
2002/11/11,09:57:00,4742.59,4742.59,4742.59,4742.59,258
2002/11/11,09:58:00,4740.84,4740.84,4740.84,4740.84,365
2002/11/11,09:59:00,4739.93,4739.93,4739.93,4739.93,260
2002/11/11,10:00:00,4736.60,4736.60,4736.60,4736.60,344
2002/11/11,10:01:00,4731.44,4731.44,4731.44,4731.44,339
2002/11/11,10:02:00,4729.41,4729.41,4729.41,4729.41,551
2002/11/11,10:03:00,4724.06,4724.06,4724.06,4724.06,304
2002/11/11,10:04:00,4719.82,4719.82,4719.82,4719.82,490
2002/11/11,10:05:00,4712.75,4712.75,4712.75,4712.75,426
2002/11/11,10:06:00,4705.88,4705.88,4705.88,4705.88,620
2002/11/11,10:07:00,4695.18,4695.18,4695.18,4695.18,738
2002/11/11,10:08:00,4689.39,4689.39,4689.39,4689.39,905
2002/11/11,10:09:00,4685.08,4685.08,4685.08,4685.08,686
2002/11/11,10:10:00,4682.10,4682.10,4682.10,4682.10,915
2002/11/11,10:11:00,4680.25,4680.25,4680.25,4680.25,579
2002/11/11,10:12:00,4679.43,4679.43,4679.43,4679.43,822
2002/11/11,10:13:00,4681.54,4681.54,4681.54,4681.54,452
2002/11/11,10:14:00,4685.43,4685.43,4685.43,4685.43,651
2002/11/11,10:15:00,4691.19,4691.19,4691.19,4691.19,424
2002/11/11,10:16:00,4697.20,4697.20,4697.20,4697.20,429
2002/11/11,10:17:00,4703.88,4703.88,4703.88,4703.88,351
2002/11/11,10:18:00,4708.33,4708.33,4708.33,4708.33,381
2002/11/11,10:19:00,4709.52,4709.52,4709.52,4709.52,292
2002/11/11,10:20:00,4710.78,4710.78,4710.78,4710.78,447
2002/11/11,10:21:00,4706.36,4706.36,4706.36,4706.36,303
2002/11/11,10:22:00,4705.57,4705.57,4705.57,4705.57,419
2002/11/11,10:23:00,4704.96,4704.96,4704.96,4704.96,362
2002/11/11,10:24:00,4703.52,4703.52,4703.52,4703.52,448
2002/11/11,10:25:00,4702.56,4702.56,4702.56,4702.56,321
2002/11/11,10:26:00,4706.25,4706.25,4706.25,4706.25,275
2002/11/11,10:27:00,4708.67,4708.67,4708.67,4708.67,181
2002/11/11,10:28:00,4709.42,4709.42,4709.42,4709.42,208
2002/11/11,10:29:00,4710.31,4710.31,4710.31,4710.31,141
2002/11/11,10:30:00,4711.79,4711.79,4711.79,4711.79,180
2002/11/11,10:31:00,4711.73,4711.73,4711.73,4711.73,138
2002/11/11,10:32:00,4711.26,4711.26,4711.26,4711.26,205
2002/11/11,10:33:00,4712.70,4712.70,4712.70,4712.70,205
2002/11/11,10:34:00,4712.44,4712.44,4712.44,4712.44,230
2002/11/11,10:35:00,4713.41,4713.41,4713.41,4713.41,160
2002/11/11,10:36:00,4710.14,4710.14,4710.14,4710.14,200
2002/11/11,10:37:00,4713.31,4713.31,4713.31,4713.31,181
2002/11/11,10:38:00,4708.76,4708.76,4708.76,4708.76,215
2002/11/11,10:39:00,4706.29,4706.29,4706.29,4706.29,145
2002/11/11,10:40:00,4705.08,4705.08,4705.08,4705.08,247
2002/11/11,10:41:00,4706.19,4706.19,4706.19,4706.19,126
2002/11/11,10:42:00,4705.04,4705.04,4705.04,4705.04,197
2002/11/11,10:43:00,4708.79,4708.79,4708.79,4708.79,148
2002/11/11,10:44:00,4708.52,4708.52,4708.52,4708.52,169
2002/11/11,10:45:00,4706.64,4706.64,4706.64,4706.64,153
2002/11/11,10:46:00,4707.43,4707.43,4707.43,4707.43,174
2002/11/11,10:47:00,4709.64,4709.64,4709.64,4709.64,179
2002/11/11,10:48:00,4710.82,4710.82,4710.82,4710.82,203
2002/11/11,10:49:00,4712.62,4712.62,4712.62,4712.62,129
2002/11/11,10:50:00,4713.80,4713.80,4713.80,4713.80,172
2002/11/11,10:51:00,4717.84,4717.84,4717.84,4717.84,160
2002/11/11,10:52:00,4717.81,4717.81,4717.81,4717.81,268
2002/11/11,10:53:00,4720.02,4720.02,4720.02,4720.02,187
2002/11/11,10:54:00,4719.70,4719.70,4719.70,4719.70,308
2002/11/11,10:55:00,4716.27,4716.27,4716.27,4716.27,178
2002/11/11,10:56:00,4720.68,4720.68,4720.68,4720.68,254
2002/11/11,10:57:00,4721.36,4721.36,4721.36,4721.36,175
2002/11/11,10:58:00,4720.86,4720.86,4720.86,4720.86,217
2002/11/11,10:59:00,4722.96,4722.96,4722.96,4722.96,183
2002/11/11,11:00:00,4723.33,4723.33,4723.33,4723.33,207
2002/11/11,11:01:00,4721.37,4721.37,4721.37,4721.37,158
2002/11/11,11:02:00,4722.05,4722.05,4722.05,4722.05,179
2002/11/11,11:03:00,4716.32,4716.32,4716.32,4716.32,218
2002/11/11,11:04:00,4715.13,4715.13,4715.13,4715.13,236
2002/11/11,11:05:00,4714.94,4714.94,4714.94,4714.94,190
2002/11/11,11:06:00,4716.12,4716.12,4716.12,4716.12,180
2002/11/11,11:07:00,4711.00,4711.00,4711.00,4711.00,145
2002/11/11,11:08:00,4712.57,4712.57,4712.57,4712.57,185
2002/11/11,11:09:00,4712.83,4712.83,4712.83,4712.83,209
2002/11/11,11:10:00,4712.60,4712.60,4712.60,4712.60,194
2002/11/11,11:11:00,4714.77,4714.77,4714.77,4714.77,161
2002/11/11,11:12:00,4712.55,4712.55,4712.55,4712.55,168
2002/11/11,11:13:00,4711.38,4711.38,4711.38,4711.38,129
2002/11/11,11:14:00,4710.83,4710.83,4710.83,4710.83,161
2002/11/11,11:15:00,4712.04,4712.04,4712.04,4712.04,140
2002/11/11,11:16:00,4708.97,4708.97,4708.97,4708.97,206
2002/11/11,11:17:00,4704.94,4704.94,4704.94,4704.94,204
2002/11/11,11:18:00,4701.19,4701.19,4701.19,4701.19,270
2002/11/11,11:19:00,4700.42,4700.42,4700.42,4700.42,160
2002/11/11,11:20:00,4700.24,4700.24,4700.24,4700.24,303
2002/11/11,11:21:00,4699.19,4699.19,4699.19,4699.19,178
2002/11/11,11:22:00,4698.28,4698.28,4698.28,4698.28,293
2002/11/11,11:23:00,4694.79,4694.79,4694.79,4694.79,172
2002/11/11,11:24:00,4695.85,4695.85,4695.85,4695.85,277
2002/11/11,11:25:00,4693.66,4693.66,4693.66,4693.66,157
2002/11/11,11:26:00,4692.84,4692.84,4692.84,4692.84,283
2002/11/11,11:27:00,4693.73,4693.73,4693.73,4693.73,157
2002/11/11,11:28:00,4694.12,4694.12,4694.12,4694.12,192
2002/11/11,11:29:00,4694.37,4694.37,4694.37,4694.37,150
2002/11/11,11:30:00,4695.44,4695.44,4695.44,4695.44,208
2002/11/11,11:31:00,4697.23,4697.23,4697.23,4697.23,164
2002/11/11,11:32:00,4700.05,4700.05,4700.05,4700.05,131
2002/11/11,11:33:00,4700.63,4700.63,4700.63,4700.63,99
2002/11/11,11:34:00,4704.18,4704.18,4704.18,4704.18,149
2002/11/11,11:35:00,4705.49,4705.49,4705.49,4705.49,87
2002/11/11,11:36:00,4707.11,4707.11,4707.11,4707.11,170
2002/11/11,11:37:00,4709.11,4709.11,4709.11,4709.11,155
2002/11/11,11:38:00,4711.21,4711.21,4711.21,4711.21,218
2002/11/11,11:39:00,4710.78,4710.78,4710.78,4710.78,188
2002/11/11,11:40:00,4710.13,4710.13,4710.13,4710.13,232
2002/11/11,11:41:00,4711.16,4711.16,4711.16,4711.16,206
2002/11/11,11:42:00,4708.87,4708.87,4708.87,4708.87,202
2002/11/11,11:43:00,4711.35,4711.35,4711.35,4711.35,103
2002/11/11,11:44:00,4710.76,4710.76,4710.76,4710.76,157
2002/11/11,11:45:00,4710.41,4710.41,4710.41,4710.41,124
2002/11/11,11:46:00,4710.43,4710.43,4710.43,4710.43,129
2002/11/11,11:47:00,4709.12,4709.12,4709.12,4709.12,77
2002/11/11,11:48:00,4710.09,4710.09,4710.09,4710.09,125
2002/11/11,11:49:00,4708.61,4708.61,4708.61,4708.61,85
2002/11/11,11:50:00,4708.54,4708.54,4708.54,4708.54,133
2002/11/11,11:51:00,4707.06,4707.06,4707.06,4707.06,75
2002/11/11,11:52:00,4706.06,4706.06,4706.06,4706.06,167
2002/11/11,11:53:00,4705.65,4705.65,4705.65,4705.65,100
2002/11/11,11:54:00,4704.81,4704.81,4704.81,4704.81,138
2002/11/11,11:55:00,4705.20,4705.20,4705.20,4705.20,70
2002/11/11,11:56:00,4703.19,4703.19,4703.19,4703.19,155
2002/11/11,11:57:00,4702.84,4702.84,4702.84,4702.84,108
2002/11/11,11:58:00,4705.17,4705.17,4705.17,4705.17,168
2002/11/11,11:59:00,4705.19,4705.19,4705.19,4705.19,120
2002/11/11,12:00:00,4703.73,4703.73,4703.73,4703.73,186
2002/11/11,12:01:00,4705.14,4705.14,4705.14,4705.14,121
2002/11/11,12:02:00,4705.77,4705.77,4705.77,4705.77,179
2002/11/11,12:03:00,4704.77,4704.77,4704.77,4704.77,167
2002/11/11,12:04:00,4708.10,4708.10,4708.10,4708.10,211
2002/11/11,12:05:00,4705.29,4705.29,4705.29,4705.29,136
2002/11/11,12:06:00,4706.43,4706.43,4706.43,4706.43,189
2002/11/11,12:07:00,4706.78,4706.78,4706.78,4706.78,117
2002/11/11,12:08:00,4707.55,4707.55,4707.55,4707.55,161
2002/11/11,12:09:00,4707.72,4707.72,4707.72,4707.72,135
2002/11/11,12:10:00,4707.31,4707.31,4707.31,4707.31,170
2002/11/11,12:11:00,4705.95,4705.95,4705.95,4705.95,99
2002/11/11,12:12:00,4705.76,4705.76,4705.76,4705.76,156
2002/11/11,12:13:00,4703.48,4703.48,4703.48,4703.48,114
2002/11/11,12:14:00,4701.57,4701.57,4701.57,4701.57,150
2002/11/11,12:15:00,4699.13,4699.13,4699.13,4699.13,141
2002/11/11,12:16:00,4698.54,4698.54,4698.54,4698.54,183
2002/11/11,12:17:00,4693.20,4693.20,4693.20,4693.20,262
2002/11/11,12:18:00,4690.42,4690.42,4690.42,4690.42,369
2002/11/11,12:19:00,4686.24,4686.24,4686.24,4686.24,245
2002/11/11,12:20:00,4684.31,4684.31,4684.31,4684.31,370
2002/11/11,12:21:00,4677.51,4677.51,4677.51,4677.51,386
2002/11/11,12:22:00,4678.07,4678.07,4678.07,4678.07,550
2002/11/11,12:23:00,4676.70,4676.70,4676.70,4676.70,405
2002/11/11,12:24:00,4676.44,4676.44,4676.44,4676.44,547
2002/11/11,12:25:00,4679.09,4679.09,4679.09,4679.09,323
2002/11/11,12:26:00,4679.60,4679.60,4679.60,4679.60,376
2002/11/11,12:27:00,4681.47,4681.47,4681.47,4681.47,187
2002/11/11,12:28:00,4679.94,4679.94,4679.94,4679.94,220
2002/11/11,12:29:00,4683.89,4683.89,4683.89,4683.89,157
2002/11/11,12:30:00,4684.34,4684.34,4684.34,4684.34,193
2002/11/11,12:31:00,4686.56,4686.56,4686.56,4686.56,144
2002/11/11,12:32:00,4686.99,4686.99,4686.99,4686.99,171
2002/11/11,12:33:00,4687.87,4687.87,4687.87,4687.87,101
2002/11/11,12:34:00,4688.68,4688.68,4688.68,4688.68,161
2002/11/11,12:35:00,4689.80,4689.80,4689.80,4689.80,116
2002/11/11,12:36:00,4689.27,4689.27,4689.27,4689.27,127
2002/11/11,12:37:00,4690.93,4690.93,4690.93,4690.93,94
2002/11/11,12:38:00,4690.71,4690.71,4690.71,4690.71,126
2002/11/11,12:39:00,4691.45,4691.45,4691.45,4691.45,88
2002/11/11,12:40:00,4692.41,4692.41,4692.41,4692.41,145
2002/11/11,12:41:00,4691.43,4691.43,4691.43,4691.43,86
2002/11/11,12:42:00,4692.17,4692.17,4692.17,4692.17,164
2002/11/11,12:43:00,4692.28,4692.28,4692.28,4692.28,98
2002/11/11,12:44:00,4690.40,4690.40,4690.40,4690.40,134
2002/11/11,12:45:00,4688.67,4688.67,4688.67,4688.67,79
2002/11/11,12:46:00,4686.39,4686.39,4686.39,4686.39,161
2002/11/11,12:47:00,4687.72,4687.72,4687.72,4687.72,109
2002/11/11,12:48:00,4688.48,4688.48,4688.48,4688.48,237
2002/11/11,12:49:00,4686.17,4686.17,4686.17,4686.17,158
2002/11/11,12:50:00,4687.81,4687.81,4687.81,4687.81,185
2002/11/11,12:51:00,4690.08,4690.08,4690.08,4690.08,151
2002/11/11,12:52:00,4690.22,4690.22,4690.22,4690.22,185
2002/11/11,12:53:00,4691.98,4691.98,4691.98,4691.98,159
2002/11/11,12:54:00,4692.64,4692.64,4692.64,4692.64,234
2002/11/11,12:55:00,4695.82,4695.82,4695.82,4695.82,147
2002/11/11,12:56:00,4696.83,4696.83,4696.83,4696.83,224
2002/11/11,12:57:00,4696.56,4696.56,4696.56,4696.56,175
2002/11/11,12:58:00,4697.29,4697.29,4697.29,4697.29,194
2002/11/11,12:59:00,4694.32,4694.32,4694.32,4694.32,150
2002/11/11,13:00:00,4695.32,4695.32,4695.32,4695.32,198
2002/11/11,13:01:00,4694.62,4694.62,4694.62,4694.62,145
2002/11/11,13:02:00,4692.20,4692.20,4692.20,4692.20,191
2002/11/11,13:03:00,4691.91,4691.91,4691.91,4691.91,129
2002/11/11,13:04:00,4688.39,4688.39,4688.39,4688.39,200
2002/11/11,13:05:00,4687.46,4687.46,4687.46,4687.46,156
2002/11/11,13:06:00,4687.12,4687.12,4687.12,4687.12,247
2002/11/11,13:07:00,4686.65,4686.65,4686.65,4686.65,163
2002/11/11,13:08:00,4686.25,4686.25,4686.25,4686.25,297
2002/11/11,13:09:00,4685.41,4685.41,4685.41,4685.41,193
2002/11/11,13:10:00,4685.54,4685.54,4685.54,4685.54,278
2002/11/11,13:11:00,4682.88,4682.88,4682.88,4682.88,204
2002/11/11,13:12:00,4684.84,4684.84,4684.84,4684.84,280
2002/11/11,13:13:00,4679.25,4679.25,4679.25,4679.25,230
2002/11/11,13:14:00,4678.43,4678.43,4678.43,4678.43,329
2002/11/11,13:15:00,4675.39,4675.39,4675.39,4675.39,266
2002/11/11,13:16:00,4672.77,4672.77,4672.77,4672.77,459
2002/11/11,13:17:00,4670.60,4670.60,4670.60,4670.60,298
2002/11/11,13:18:00,4669.18,4669.18,4669.18,4669.18,527
2002/11/11,13:19:00,4668.06,4668.06,4668.06,4668.06,440
2002/11/11,13:20:00,4667.49,4667.49,4667.49,4667.49,667
2002/11/11,13:21:00,4666.30,4666.30,4666.30,4666.30,391
2002/11/11,13:22:00,4665.86,4665.86,4665.86,4665.86,557
2002/11/11,13:23:00,4666.94,4666.94,4666.94,4666.94,423
2002/11/11,13:24:00,4665.16,4665.16,4665.16,4665.16,485
2002/11/11,13:25:00,4667.29,4667.29,4667.29,4667.29,435
2002/11/11,13:26:00,4667.29,4667.29,4667.29,4667.29,668
2002/11/11,13:27:00,4667.29,4667.29,4667.29,4667.29,0
2002/11/11,13:28:00,4667.29,4667.29,4667.29,4667.29,0
2002/11/11,13:29:00,4667.29,4667.29,4667.29,4667.29,0
2002/11/11,13:30:00,4664.65,4664.65,4664.65,4664.65,2550
2002/11/12,09:00:00,4664.65,4664.65,4664.65,4664.65,0
2002/11/12,09:01:00,4603.62,4603.62,4603.62,4603.62,0
2002/11/12,09:02:00,4608.52,4608.52,4608.52,4608.52,2583
2002/11/12,09:03:00,4617.89,4617.89,4617.89,4617.89,691
2002/11/12,09:04:00,4620.55,4620.55,4620.55,4620.55,906
2002/11/12,09:05:00,4625.97,4625.97,4625.97,4625.97,718
2002/11/12,09:06:00,4631.43,4631.43,4631.43,4631.43,1034
2002/11/12,09:07:00,4640.04,4640.04,4640.04,4640.04,679
2002/11/12,09:08:00,4643.96,4643.96,4643.96,4643.96,861
2002/11/12,09:09:00,4645.97,4645.97,4645.97,4645.97,726
2002/11/12,09:10:00,4647.12,4647.12,4647.12,4647.12,844
2002/11/12,09:11:00,4646.72,4646.72,4646.72,4646.72,589
2002/11/12,09:12:00,4643.09,4643.09,4643.09,4643.09,682
2002/11/12,09:13:00,4637.35,4637.35,4637.35,4637.35,535
2002/11/12,09:14:00,4636.27,4636.27,4636.27,4636.27,731
2002/11/12,09:15:00,4631.80,4631.80,4631.80,4631.80,531
2002/11/12,09:16:00,4630.73,4630.73,4630.73,4630.73,754
2002/11/12,09:17:00,4628.54,4628.54,4628.54,4628.54,566
2002/11/12,09:18:00,4628.10,4628.10,4628.10,4628.10,645
2002/11/12,09:19:00,4628.77,4628.77,4628.77,4628.77,503
2002/11/12,09:20:00,4627.92,4627.92,4627.92,4627.92,749
2002/11/12,09:21:00,4627.98,4627.98,4627.98,4627.98,478
2002/11/12,09:22:00,4631.00,4631.00,4631.00,4631.00,598
2002/11/12,09:23:00,4633.35,4633.35,4633.35,4633.35,472
2002/11/12,09:24:00,4636.91,4636.91,4636.91,4636.91,609
2002/11/12,09:25:00,4641.72,4641.72,4641.72,4641.72,483
2002/11/12,09:26:00,4643.97,4643.97,4643.97,4643.97,586
2002/11/12,09:27:00,4649.69,4649.69,4649.69,4649.69,445
2002/11/12,09:28:00,4654.88,4654.88,4654.88,4654.88,652
2002/11/12,09:29:00,4657.41,4657.41,4657.41,4657.41,437
2002/11/12,09:30:00,4660.10,4660.10,4660.10,4660.10,719
2002/11/12,09:31:00,4662.52,4662.52,4662.52,4662.52,525
2002/11/12,09:32:00,4665.57,4665.57,4665.57,4665.57,620
2002/11/12,09:33:00,4667.83,4667.83,4667.83,4667.83,484
2002/11/12,09:34:00,4667.62,4667.62,4667.62,4667.62,512
2002/11/12,09:35:00,4665.87,4665.87,4665.87,4665.87,398
2002/11/12,09:36:00,4663.98,4663.98,4663.98,4663.98,573
2002/11/12,09:37:00,4658.00,4658.00,4658.00,4658.00,354
2002/11/12,09:38:00,4655.22,4655.22,4655.22,4655.22,435
2002/11/12,09:39:00,4649.23,4649.23,4649.23,4649.23,309
2002/11/12,09:40:00,4645.89,4645.89,4645.89,4645.89,483
2002/11/12,09:41:00,4642.26,4642.26,4642.26,4642.26,328
2002/11/12,09:42:00,4642.06,4642.06,4642.06,4642.06,456
2002/11/12,09:43:00,4638.89,4638.89,4638.89,4638.89,284
2002/11/12,09:44:00,4637.10,4637.10,4637.10,4637.10,480
2002/11/12,09:45:00,4636.40,4636.40,4636.40,4636.40,251
2002/11/12,09:46:00,4638.23,4638.23,4638.23,4638.23,483
2002/11/12,09:47:00,4639.52,4639.52,4639.52,4639.52,350
2002/11/12,09:48:00,4642.78,4642.78,4642.78,4642.78,432
2002/11/12,09:49:00,4644.49,4644.49,4644.49,4644.49,288
2002/11/12,09:50:00,4645.65,4645.65,4645.65,4645.65,320
2002/11/12,09:51:00,4647.43,4647.43,4647.43,4647.43,236
2002/11/12,09:52:00,4647.47,4647.47,4647.47,4647.47,302
2002/11/12,09:53:00,4646.03,4646.03,4646.03,4646.03,206
2002/11/12,09:54:00,4644.49,4644.49,4644.49,4644.49,276
2002/11/12,09:55:00,4641.03,4641.03,4641.03,4641.03,223
2002/11/12,09:56:00,4637.42,4637.42,4637.42,4637.42,264
2002/11/12,09:57:00,4633.98,4633.98,4633.98,4633.98,226
2002/11/12,09:58:00,4630.85,4630.85,4630.85,4630.85,336
2002/11/12,09:59:00,4626.56,4626.56,4626.56,4626.56,241
2002/11/12,10:00:00,4624.24,4624.24,4624.24,4624.24,379
2002/11/12,10:01:00,4620.23,4620.23,4620.23,4620.23,312
2002/11/12,10:02:00,4623.37,4623.37,4623.37,4623.37,432
2002/11/12,10:03:00,4620.87,4620.87,4620.87,4620.87,278
2002/11/12,10:04:00,4619.57,4619.57,4619.57,4619.57,380
2002/11/12,10:05:00,4622.85,4622.85,4622.85,4622.85,279
2002/11/12,10:06:00,4620.60,4620.60,4620.60,4620.60,412
2002/11/12,10:07:00,4625.01,4625.01,4625.01,4625.01,258
2002/11/12,10:08:00,4627.60,4627.60,4627.60,4627.60,300
2002/11/12,10:09:00,4628.31,4628.31,4628.31,4628.31,288
2002/11/12,10:10:00,4632.47,4632.47,4632.47,4632.47,289
2002/11/12,10:11:00,4629.99,4629.99,4629.99,4629.99,182
2002/11/12,10:12:00,4631.63,4631.63,4631.63,4631.63,235
2002/11/12,10:13:00,4630.08,4630.08,4630.08,4630.08,172
2002/11/12,10:14:00,4629.40,4629.40,4629.40,4629.40,219
2002/11/12,10:15:00,4628.87,4628.87,4628.87,4628.87,163
2002/11/12,10:16:00,4627.24,4627.24,4627.24,4627.24,221
2002/11/12,10:17:00,4624.96,4624.96,4624.96,4624.96,120
2002/11/12,10:18:00,4623.89,4623.89,4623.89,4623.89,165
2002/11/12,10:19:00,4625.96,4625.96,4625.96,4625.96,160
2002/11/12,10:20:00,4626.85,4626.85,4626.85,4626.85,192
2002/11/12,10:21:00,4630.16,4630.16,4630.16,4630.16,162
2002/11/12,10:22:00,4631.86,4631.86,4631.86,4631.86,234
2002/11/12,10:23:00,4633.10,4633.10,4633.10,4633.10,167
2002/11/12,10:24:00,4632.82,4632.82,4632.82,4632.82,206
2002/11/12,10:25:00,4637.03,4637.03,4637.03,4637.03,140
2002/11/12,10:26:00,4636.25,4636.25,4636.25,4636.25,228
2002/11/12,10:27:00,4638.44,4638.44,4638.44,4638.44,190
2002/11/12,10:28:00,4639.26,4639.26,4639.26,4639.26,231
2002/11/12,10:29:00,4638.97,4638.97,4638.97,4638.97,133
2002/11/12,10:30:00,4639.12,4639.12,4639.12,4639.12,264
2002/11/12,10:31:00,4642.66,4642.66,4642.66,4642.66,220
2002/11/12,10:32:00,4643.12,4643.12,4643.12,4643.12,293
2002/11/12,10:33:00,4645.90,4645.90,4645.90,4645.90,205
2002/11/12,10:34:00,4644.95,4644.95,4644.95,4644.95,294
2002/11/12,10:35:00,4646.79,4646.79,4646.79,4646.79,220
2002/11/12,10:36:00,4647.61,4647.61,4647.61,4647.61,371
2002/11/12,10:37:00,4647.45,4647.45,4647.45,4647.45,199
2002/11/12,10:38:00,4647.75,4647.75,4647.75,4647.75,341
2002/11/12,10:39:00,4647.49,4647.49,4647.49,4647.49,180
2002/11/12,10:40:00,4644.90,4644.90,4644.90,4644.90,262
2002/11/12,10:41:00,4643.57,4643.57,4643.57,4643.57,146
2002/11/12,10:42:00,4642.03,4642.03,4642.03,4642.03,238
2002/11/12,10:43:00,4639.00,4639.00,4639.00,4639.00,157
2002/11/12,10:44:00,4637.85,4637.85,4637.85,4637.85,205
2002/11/12,10:45:00,4636.47,4636.47,4636.47,4636.47,123
2002/11/12,10:46:00,4634.76,4634.76,4634.76,4634.76,172
2002/11/12,10:47:00,4634.66,4634.66,4634.66,4634.66,139
2002/11/12,10:48:00,4635.15,4635.15,4635.15,4635.15,184
2002/11/12,10:49:00,4634.86,4634.86,4634.86,4634.86,125
2002/11/12,10:50:00,4633.37,4633.37,4633.37,4633.37,166
2002/11/12,10:51:00,4632.77,4632.77,4632.77,4632.77,127
2002/11/12,10:52:00,4633.61,4633.61,4633.61,4633.61,176
2002/11/12,10:53:00,4630.95,4630.95,4630.95,4630.95,113
2002/11/12,10:54:00,4632.97,4632.97,4632.97,4632.97,161
2002/11/12,10:55:00,4631.21,4631.21,4631.21,4631.21,95
2002/11/12,10:56:00,4630.31,4630.31,4630.31,4630.31,154
2002/11/12,10:57:00,4635.11,4635.11,4635.11,4635.11,112
2002/11/12,10:58:00,4636.41,4636.41,4636.41,4636.41,142
2002/11/12,10:59:00,4639.24,4639.24,4639.24,4639.24,131
2002/11/12,11:00:00,4640.26,4640.26,4640.26,4640.26,188
2002/11/12,11:01:00,4642.35,4642.35,4642.35,4642.35,150
2002/11/12,11:02:00,4643.47,4643.47,4643.47,4643.47,226
2002/11/12,11:03:00,4646.16,4646.16,4646.16,4646.16,173
2002/11/12,11:04:00,4647.81,4647.81,4647.81,4647.81,370
2002/11/12,11:05:00,4650.26,4650.26,4650.26,4650.26,262
2002/11/12,11:06:00,4651.74,4651.74,4651.74,4651.74,353
2002/11/12,11:07:00,4655.63,4655.63,4655.63,4655.63,262
2002/11/12,11:08:00,4658.31,4658.31,4658.31,4658.31,333
2002/11/12,11:09:00,4659.02,4659.02,4659.02,4659.02,273
2002/11/12,11:10:00,4659.86,4659.86,4659.86,4659.86,380
2002/11/12,11:11:00,4662.66,4662.66,4662.66,4662.66,302
2002/11/12,11:12:00,4662.99,4662.99,4662.99,4662.99,354
2002/11/12,11:13:00,4663.34,4663.34,4663.34,4663.34,261
2002/11/12,11:14:00,4661.48,4661.48,4661.48,4661.48,306
2002/11/12,11:15:00,4659.58,4659.58,4659.58,4659.58,212
2002/11/12,11:16:00,4657.90,4657.90,4657.90,4657.90,273
2002/11/12,11:17:00,4654.43,4654.43,4654.43,4654.43,179
2002/11/12,11:18:00,4654.74,4654.74,4654.74,4654.74,305
2002/11/12,11:19:00,4653.06,4653.06,4653.06,4653.06,143
2002/11/12,11:20:00,4651.23,4651.23,4651.23,4651.23,231
2002/11/12,11:21:00,4651.24,4651.24,4651.24,4651.24,130
2002/11/12,11:22:00,4650.15,4650.15,4650.15,4650.15,170
2002/11/12,11:23:00,4651.08,4651.08,4651.08,4651.08,96
2002/11/12,11:24:00,4650.32,4650.32,4650.32,4650.32,172
2002/11/12,11:25:00,4651.35,4651.35,4651.35,4651.35,137
2002/11/12,11:26:00,4652.17,4652.17,4652.17,4652.17,175
2002/11/12,11:27:00,4656.02,4656.02,4656.02,4656.02,110
2002/11/12,11:28:00,4659.85,4659.85,4659.85,4659.85,199
2002/11/12,11:29:00,4663.43,4663.43,4663.43,4663.43,174
2002/11/12,11:30:00,4663.85,4663.85,4663.85,4663.85,329
2002/11/12,11:31:00,4670.66,4670.66,4670.66,4670.66,251
2002/11/12,11:32:00,4668.42,4668.42,4668.42,4668.42,543
2002/11/12,11:33:00,4673.11,4673.11,4673.11,4673.11,412
2002/11/12,11:34:00,4675.89,4675.89,4675.89,4675.89,521
2002/11/12,11:35:00,4674.63,4674.63,4674.63,4674.63,369
2002/11/12,11:36:00,4674.61,4674.61,4674.61,4674.61,460
2002/11/12,11:37:00,4672.34,4672.34,4672.34,4672.34,307
2002/11/12,11:38:00,4671.55,4671.55,4671.55,4671.55,336
2002/11/12,11:39:00,4673.46,4673.46,4673.46,4673.46,241
2002/11/12,11:40:00,4670.85,4670.85,4670.85,4670.85,338
2002/11/12,11:41:00,4670.47,4670.47,4670.47,4670.47,187
2002/11/12,11:42:00,4669.95,4669.95,4669.95,4669.95,239
2002/11/12,11:43:00,4670.42,4670.42,4670.42,4670.42,157
2002/11/12,11:44:00,4668.66,4668.66,4668.66,4668.66,266
2002/11/12,11:45:00,4668.66,4668.66,4668.66,4668.66,197
2002/11/12,11:46:00,4666.93,4666.93,4666.93,4666.93,286
2002/11/12,11:47:00,4666.69,4666.69,4666.69,4666.69,151
2002/11/12,11:48:00,4665.14,4665.14,4665.14,4665.14,244
2002/11/12,11:49:00,4662.27,4662.27,4662.27,4662.27,149
2002/11/12,11:50:00,4662.67,4662.67,4662.67,4662.67,265
2002/11/12,11:51:00,4658.10,4658.10,4658.10,4658.10,156
2002/11/12,11:52:00,4657.98,4657.98,4657.98,4657.98,242
2002/11/12,11:53:00,4655.69,4655.69,4655.69,4655.69,216
2002/11/12,11:54:00,4654.44,4654.44,4654.44,4654.44,253
2002/11/12,11:55:00,4652.90,4652.90,4652.90,4652.90,184
2002/11/12,11:56:00,4650.13,4650.13,4650.13,4650.13,184
2002/11/12,11:57:00,4650.63,4650.63,4650.63,4650.63,135
2002/11/12,11:58:00,4648.87,4648.87,4648.87,4648.87,203
2002/11/12,11:59:00,4650.94,4650.94,4650.94,4650.94,128
2002/11/12,12:00:00,4655.13,4655.13,4655.13,4655.13,208
2002/11/12,12:01:00,4656.37,4656.37,4656.37,4656.37,144
2002/11/12,12:02:00,4659.02,4659.02,4659.02,4659.02,167
2002/11/12,12:03:00,4659.32,4659.32,4659.32,4659.32,140
2002/11/12,12:04:00,4660.29,4660.29,4660.29,4660.29,160
2002/11/12,12:05:00,4660.33,4660.33,4660.33,4660.33,124
2002/11/12,12:06:00,4660.87,4660.87,4660.87,4660.87,128
2002/11/12,12:07:00,4661.61,4661.61,4661.61,4661.61,132
2002/11/12,12:08:00,4661.22,4661.22,4661.22,4661.22,170
2002/11/12,12:09:00,4663.46,4663.46,4663.46,4663.46,134
2002/11/12,12:10:00,4665.19,4665.19,4665.19,4665.19,201
2002/11/12,12:11:00,4665.89,4665.89,4665.89,4665.89,189
2002/11/12,12:12:00,4666.32,4666.32,4666.32,4666.32,272
2002/11/12,12:13:00,4673.09,4673.09,4673.09,4673.09,235
2002/11/12,12:14:00,4670.75,4670.75,4670.75,4670.75,343
2002/11/12,12:15:00,4674.54,4674.54,4674.54,4674.54,263
2002/11/12,12:16:00,4675.90,4675.90,4675.90,4675.90,290
2002/11/12,12:17:00,4675.48,4675.48,4675.48,4675.48,216
2002/11/12,12:18:00,4675.39,4675.39,4675.39,4675.39,273
2002/11/12,12:19:00,4676.59,4676.59,4676.59,4676.59,191
2002/11/12,12:20:00,4678.61,4678.61,4678.61,4678.61,304
2002/11/12,12:21:00,4678.35,4678.35,4678.35,4678.35,240
2002/11/12,12:22:00,4679.00,4679.00,4679.00,4679.00,348
2002/11/12,12:23:00,4685.73,4685.73,4685.73,4685.73,266
2002/11/12,12:24:00,4685.64,4685.64,4685.64,4685.64,346
2002/11/12,12:25:00,4688.40,4688.40,4688.40,4688.40,308
2002/11/12,12:26:00,4686.88,4686.88,4686.88,4686.88,349
2002/11/12,12:27:00,4688.42,4688.42,4688.42,4688.42,243
2002/11/12,12:28:00,4686.50,4686.50,4686.50,4686.50,345
2002/11/12,12:29:00,4685.79,4685.79,4685.79,4685.79,218
2002/11/12,12:30:00,4682.66,4682.66,4682.66,4682.66,302
2002/11/12,12:31:00,4681.63,4681.63,4681.63,4681.63,175
2002/11/12,12:32:00,4678.47,4678.47,4678.47,4678.47,245
2002/11/12,12:33:00,4676.84,4676.84,4676.84,4676.84,175
2002/11/12,12:34:00,4676.76,4676.76,4676.76,4676.76,217
2002/11/12,12:35:00,4673.54,4673.54,4673.54,4673.54,147
2002/11/12,12:36:00,4675.71,4675.71,4675.71,4675.71,195
2002/11/12,12:37:00,4674.51,4674.51,4674.51,4674.51,176
2002/11/12,12:38:00,4679.75,4679.75,4679.75,4679.75,205
2002/11/12,12:39:00,4676.83,4676.83,4676.83,4676.83,194
2002/11/12,12:40:00,4681.01,4681.01,4681.01,4681.01,172
2002/11/12,12:41:00,4678.56,4678.56,4678.56,4678.56,120
2002/11/12,12:42:00,4677.58,4677.58,4677.58,4677.58,189
2002/11/12,12:43:00,4675.60,4675.60,4675.60,4675.60,160
2002/11/12,12:44:00,4674.38,4674.38,4674.38,4674.38,175
2002/11/12,12:45:00,4670.30,4670.30,4670.30,4670.30,144
2002/11/12,12:46:00,4668.49,4668.49,4668.49,4668.49,220
2002/11/12,12:47:00,4668.23,4668.23,4668.23,4668.23,155
2002/11/12,12:48:00,4666.15,4666.15,4666.15,4666.15,276
2002/11/12,12:49:00,4664.95,4664.95,4664.95,4664.95,190
2002/11/12,12:50:00,4664.08,4664.08,4664.08,4664.08,282
2002/11/12,12:51:00,4659.89,4659.89,4659.89,4659.89,207
2002/11/12,12:52:00,4659.78,4659.78,4659.78,4659.78,254
2002/11/12,12:53:00,4657.86,4657.86,4657.86,4657.86,256
2002/11/12,12:54:00,4657.90,4657.90,4657.90,4657.90,258
2002/11/12,12:55:00,4662.84,4662.84,4662.84,4662.84,220
2002/11/12,12:56:00,4663.01,4663.01,4663.01,4663.01,274
2002/11/12,12:57:00,4662.85,4662.85,4662.85,4662.85,208
2002/11/12,12:58:00,4663.09,4663.09,4663.09,4663.09,229
2002/11/12,12:59:00,4662.07,4662.07,4662.07,4662.07,194
2002/11/12,13:00:00,4663.52,4663.52,4663.52,4663.52,234
2002/11/12,13:01:00,4663.07,4663.07,4663.07,4663.07,135
2002/11/12,13:02:00,4664.07,4664.07,4664.07,4664.07,189
2002/11/12,13:03:00,4665.33,4665.33,4665.33,4665.33,146
2002/11/12,13:04:00,4669.17,4669.17,4669.17,4669.17,202
2002/11/12,13:05:00,4670.39,4670.39,4670.39,4670.39,203
2002/11/12,13:06:00,4671.77,4671.77,4671.77,4671.77,279
2002/11/12,13:07:00,4675.01,4675.01,4675.01,4675.01,180
2002/11/12,13:08:00,4676.78,4676.78,4676.78,4676.78,282
2002/11/12,13:09:00,4678.27,4678.27,4678.27,4678.27,231
2002/11/12,13:10:00,4683.50,4683.50,4683.50,4683.50,366
2002/11/12,13:11:00,4681.91,4681.91,4681.91,4681.91,284
2002/11/12,13:12:00,4683.49,4683.49,4683.49,4683.49,432
2002/11/12,13:13:00,4685.43,4685.43,4685.43,4685.43,304
2002/11/12,13:14:00,4685.17,4685.17,4685.17,4685.17,426
2002/11/12,13:15:00,4683.68,4683.68,4683.68,4683.68,344
2002/11/12,13:16:00,4683.66,4683.66,4683.66,4683.66,402
2002/11/12,13:17:00,4681.27,4681.27,4681.27,4681.27,292
2002/11/12,13:18:00,4679.08,4679.08,4679.08,4679.08,375
2002/11/12,13:19:00,4677.06,4677.06,4677.06,4677.06,268
2002/11/12,13:20:00,4676.64,4676.64,4676.64,4676.64,380
2002/11/12,13:21:00,4675.23,4675.23,4675.23,4675.23,330
2002/11/12,13:22:00,4671.80,4671.80,4671.80,4671.80,401
2002/11/12,13:23:00,4671.29,4671.29,4671.29,4671.29,345
2002/11/12,13:24:00,4672.28,4672.28,4672.28,4672.28,439
2002/11/12,13:25:00,4673.15,4673.15,4673.15,4673.15,518
2002/11/12,13:26:00,4673.15,4673.15,4673.15,4673.15,675
2002/11/12,13:27:00,4673.15,4673.15,4673.15,4673.15,0
2002/11/12,13:28:00,4673.15,4673.15,4673.15,4673.15,0
2002/11/12,13:29:00,4673.15,4673.15,4673.15,4673.15,0
2002/11/12,13:30:00,4676.47,4676.47,4676.47,4676.47,2803
2002/11/13,09:00:00,4676.47,4676.47,4676.47,4676.47,0
2002/11/13,09:01:00,4697.50,4697.50,4697.50,4697.50,0
2002/11/13,09:02:00,4700.57,4700.57,4700.57,4700.57,2343
2002/11/13,09:03:00,4701.98,4701.98,4701.98,4701.98,757
2002/11/13,09:04:00,4708.17,4708.17,4708.17,4708.17,1198
2002/11/13,09:05:00,4702.37,4702.37,4702.37,4702.37,891
2002/11/13,09:06:00,4700.84,4700.84,4700.84,4700.84,1245
2002/11/13,09:07:00,4695.46,4695.46,4695.46,4695.46,908
2002/11/13,09:08:00,4692.26,4692.26,4692.26,4692.26,1168
2002/11/13,09:09:00,4685.19,4685.19,4685.19,4685.19,735
2002/11/13,09:10:00,4682.29,4682.29,4682.29,4682.29,955
2002/11/13,09:11:00,4677.05,4677.05,4677.05,4677.05,633
2002/11/13,09:12:00,4676.63,4676.63,4676.63,4676.63,772
2002/11/13,09:13:00,4681.20,4681.20,4681.20,4681.20,517
2002/11/13,09:14:00,4685.13,4685.13,4685.13,4685.13,664
2002/11/13,09:15:00,4689.93,4689.93,4689.93,4689.93,545
2002/11/13,09:16:00,4693.15,4693.15,4693.15,4693.15,715
2002/11/13,09:17:00,4696.10,4696.10,4696.10,4696.10,522
2002/11/13,09:18:00,4695.32,4695.32,4695.32,4695.32,664
2002/11/13,09:19:00,4693.22,4693.22,4693.22,4693.22,488
2002/11/13,09:20:00,4693.70,4693.70,4693.70,4693.70,592
2002/11/13,09:21:00,4693.14,4693.14,4693.14,4693.14,520
2002/11/13,09:22:00,4693.75,4693.75,4693.75,4693.75,556
2002/11/13,09:23:00,4692.56,4692.56,4692.56,4692.56,378
2002/11/13,09:24:00,4694.64,4694.64,4694.64,4694.64,532
2002/11/13,09:25:00,4695.14,4695.14,4695.14,4695.14,415
2002/11/13,09:26:00,4695.32,4695.32,4695.32,4695.32,490
2002/11/13,09:27:00,4694.86,4694.86,4694.86,4694.86,328
2002/11/13,09:28:00,4695.12,4695.12,4695.12,4695.12,472
2002/11/13,09:29:00,4696.96,4696.96,4696.96,4696.96,349
2002/11/13,09:30:00,4699.82,4699.82,4699.82,4699.82,449
2002/11/13,09:31:00,4704.39,4704.39,4704.39,4704.39,403
2002/11/13,09:32:00,4707.50,4707.50,4707.50,4707.50,569
2002/11/13,09:33:00,4714.15,4714.15,4714.15,4714.15,546
2002/11/13,09:34:00,4719.16,4719.16,4719.16,4719.16,765
2002/11/13,09:35:00,4722.45,4722.45,4722.45,4722.45,533
2002/11/13,09:36:00,4721.53,4721.53,4721.53,4721.53,837
2002/11/13,09:37:00,4723.12,4723.12,4723.12,4723.12,629
2002/11/13,09:38:00,4724.59,4724.59,4724.59,4724.59,714
2002/11/13,09:39:00,4723.10,4723.10,4723.10,4723.10,506
2002/11/13,09:40:00,4721.18,4721.18,4721.18,4721.18,629
2002/11/13,09:41:00,4715.40,4715.40,4715.40,4715.40,424
2002/11/13,09:42:00,4712.59,4712.59,4712.59,4712.59,617
2002/11/13,09:43:00,4709.94,4709.94,4709.94,4709.94,450
2002/11/13,09:44:00,4707.88,4707.88,4707.88,4707.88,534
2002/11/13,09:45:00,4705.64,4705.64,4705.64,4705.64,405
2002/11/13,09:46:00,4703.60,4703.60,4703.60,4703.60,443
2002/11/13,09:47:00,4703.23,4703.23,4703.23,4703.23,296
2002/11/13,09:48:00,4702.94,4702.94,4702.94,4702.94,351
2002/11/13,09:49:00,4700.66,4700.66,4700.66,4700.66,284
2002/11/13,09:50:00,4700.71,4700.71,4700.71,4700.71,394
2002/11/13,09:51:00,4701.04,4701.04,4701.04,4701.04,233
2002/11/13,09:52:00,4700.46,4700.46,4700.46,4700.46,384
2002/11/13,09:53:00,4702.16,4702.16,4702.16,4702.16,270
2002/11/13,09:54:00,4700.60,4700.60,4700.60,4700.60,325
2002/11/13,09:55:00,4703.43,4703.43,4703.43,4703.43,254
2002/11/13,09:56:00,4704.87,4704.87,4704.87,4704.87,310
2002/11/13,09:57:00,4707.23,4707.23,4707.23,4707.23,225
2002/11/13,09:58:00,4707.34,4707.34,4707.34,4707.34,383
2002/11/13,09:59:00,4704.11,4704.11,4704.11,4704.11,272
2002/11/13,10:00:00,4703.92,4703.92,4703.92,4703.92,442
2002/11/13,10:01:00,4703.34,4703.34,4703.34,4703.34,296
2002/11/13,10:02:00,4697.34,4697.34,4697.34,4697.34,501
2002/11/13,10:03:00,4694.18,4694.18,4694.18,4694.18,349
2002/11/13,10:04:00,4688.96,4688.96,4688.96,4688.96,522
2002/11/13,10:05:00,4686.06,4686.06,4686.06,4686.06,321
2002/11/13,10:06:00,4683.15,4683.15,4683.15,4683.15,633
2002/11/13,10:07:00,4681.27,4681.27,4681.27,4681.27,450
2002/11/13,10:08:00,4676.95,4676.95,4676.95,4676.95,666
2002/11/13,10:09:00,4672.66,4672.66,4672.66,4672.66,486
2002/11/13,10:10:00,4669.24,4669.24,4669.24,4669.24,666
2002/11/13,10:11:00,4664.69,4664.69,4664.69,4664.69,432
2002/11/13,10:12:00,4661.91,4661.91,4661.91,4661.91,601
2002/11/13,10:13:00,4659.45,4659.45,4659.45,4659.45,369
2002/11/13,10:14:00,4660.27,4660.27,4660.27,4660.27,478
2002/11/13,10:15:00,4661.11,4661.11,4661.11,4661.11,367
2002/11/13,10:16:00,4665.26,4665.26,4665.26,4665.26,459
2002/11/13,10:17:00,4668.00,4668.00,4668.00,4668.00,309
2002/11/13,10:18:00,4670.81,4670.81,4670.81,4670.81,436
2002/11/13,10:19:00,4674.50,4674.50,4674.50,4674.50,274
2002/11/13,10:20:00,4676.32,4676.32,4676.32,4676.32,346
2002/11/13,10:21:00,4679.85,4679.85,4679.85,4679.85,237
2002/11/13,10:22:00,4681.18,4681.18,4681.18,4681.18,323
2002/11/13,10:23:00,4682.33,4682.33,4682.33,4682.33,210
2002/11/13,10:24:00,4680.97,4680.97,4680.97,4680.97,269
2002/11/13,10:25:00,4681.16,4681.16,4681.16,4681.16,303
2002/11/13,10:26:00,4680.07,4680.07,4680.07,4680.07,328
2002/11/13,10:27:00,4680.05,4680.05,4680.05,4680.05,418
2002/11/13,10:28:00,4678.04,4678.04,4678.04,4678.04,439
2002/11/13,10:29:00,4677.85,4677.85,4677.85,4677.85,321
2002/11/13,10:30:00,4675.56,4675.56,4675.56,4675.56,392
2002/11/13,10:31:00,4675.12,4675.12,4675.12,4675.12,264
2002/11/13,10:32:00,4674.32,4674.32,4674.32,4674.32,331
2002/11/13,10:33:00,4673.88,4673.88,4673.88,4673.88,274
2002/11/13,10:34:00,4670.66,4670.66,4670.66,4670.66,344
2002/11/13,10:35:00,4668.90,4668.90,4668.90,4668.90,220
2002/11/13,10:36:00,4668.38,4668.38,4668.38,4668.38,339
2002/11/13,10:37:00,4666.07,4666.07,4666.07,4666.07,283
2002/11/13,10:38:00,4667.72,4667.72,4667.72,4667.72,427
2002/11/13,10:39:00,4667.27,4667.27,4667.27,4667.27,349
2002/11/13,10:40:00,4667.58,4667.58,4667.58,4667.58,637
2002/11/13,10:41:00,4667.71,4667.71,4667.71,4667.71,339
2002/11/13,10:42:00,4668.31,4668.31,4668.31,4668.31,661
2002/11/13,10:43:00,4667.25,4667.25,4667.25,4667.25,417
2002/11/13,10:44:00,4669.01,4669.01,4669.01,4669.01,647
2002/11/13,10:45:00,4669.42,4669.42,4669.42,4669.42,474
2002/11/13,10:46:00,4669.40,4669.40,4669.40,4669.40,671
2002/11/13,10:47:00,4670.51,4670.51,4670.51,4670.51,481
2002/11/13,10:48:00,4670.34,4670.34,4670.34,4670.34,624
2002/11/13,10:49:00,4671.61,4671.61,4671.61,4671.61,547
2002/11/13,10:50:00,4671.88,4671.88,4671.88,4671.88,491
2002/11/13,10:51:00,4671.38,4671.38,4671.38,4671.38,347
2002/11/13,10:52:00,4671.49,4671.49,4671.49,4671.49,458
2002/11/13,10:53:00,4673.75,4673.75,4673.75,4673.75,276
2002/11/13,10:54:00,4673.79,4673.79,4673.79,4673.79,338
2002/11/13,10:55:00,4674.71,4674.71,4674.71,4674.71,237
2002/11/13,10:56:00,4672.92,4672.92,4672.92,4672.92,297
2002/11/13,10:57:00,4676.68,4676.68,4676.68,4676.68,175
2002/11/13,10:58:00,4675.73,4675.73,4675.73,4675.73,290
2002/11/13,10:59:00,4678.86,4678.86,4678.86,4678.86,244
2002/11/13,11:00:00,4679.90,4679.90,4679.90,4679.90,309
2002/11/13,11:01:00,4681.37,4681.37,4681.37,4681.37,237
2002/11/13,11:02:00,4684.34,4684.34,4684.34,4684.34,449
2002/11/13,11:03:00,4686.59,4686.59,4686.59,4686.59,309
2002/11/13,11:04:00,4690.48,4690.48,4690.48,4690.48,468
2002/11/13,11:05:00,4694.65,4694.65,4694.65,4694.65,357
2002/11/13,11:06:00,4695.06,4695.06,4695.06,4695.06,484
2002/11/13,11:07:00,4698.84,4698.84,4698.84,4698.84,355
2002/11/13,11:08:00,4699.27,4699.27,4699.27,4699.27,546
2002/11/13,11:09:00,4698.63,4698.63,4698.63,4698.63,394
2002/11/13,11:10:00,4699.90,4699.90,4699.90,4699.90,527
2002/11/13,11:11:00,4701.02,4701.02,4701.02,4701.02,398
2002/11/13,11:12:00,4698.51,4698.51,4698.51,4698.51,506
2002/11/13,11:13:00,4695.30,4695.30,4695.30,4695.30,345
2002/11/13,11:14:00,4690.79,4690.79,4690.79,4690.79,408
2002/11/13,11:15:00,4688.39,4688.39,4688.39,4688.39,323
2002/11/13,11:16:00,4684.95,4684.95,4684.95,4684.95,378
2002/11/13,11:17:00,4680.88,4680.88,4680.88,4680.88,241
2002/11/13,11:18:00,4680.32,4680.32,4680.32,4680.32,325
2002/11/13,11:19:00,4678.71,4678.71,4678.71,4678.71,261
2002/11/13,11:20:00,4679.68,4679.68,4679.68,4679.68,301
2002/11/13,11:21:00,4680.49,4680.49,4680.49,4680.49,181
2002/11/13,11:22:00,4681.10,4681.10,4681.10,4681.10,235
2002/11/13,11:23:00,4679.65,4679.65,4679.65,4679.65,140
2002/11/13,11:24:00,4681.14,4681.14,4681.14,4681.14,258
2002/11/13,11:25:00,4678.25,4678.25,4678.25,4678.25,181
2002/11/13,11:26:00,4678.30,4678.30,4678.30,4678.30,211
2002/11/13,11:27:00,4676.17,4676.17,4676.17,4676.17,158
2002/11/13,11:28:00,4676.90,4676.90,4676.90,4676.90,264
2002/11/13,11:29:00,4673.25,4673.25,4673.25,4673.25,152
2002/11/13,11:30:00,4674.48,4674.48,4674.48,4674.48,278
2002/11/13,11:31:00,4671.94,4671.94,4671.94,4671.94,177
2002/11/13,11:32:00,4671.27,4671.27,4671.27,4671.27,251
2002/11/13,11:33:00,4669.71,4669.71,4669.71,4669.71,193
2002/11/13,11:34:00,4667.96,4667.96,4667.96,4667.96,286
2002/11/13,11:35:00,4665.06,4665.06,4665.06,4665.06,212
2002/11/13,11:36:00,4664.00,4664.00,4664.00,4664.00,307
2002/11/13,11:37:00,4661.48,4661.48,4661.48,4661.48,254
2002/11/13,11:38:00,4660.30,4660.30,4660.30,4660.30,390
2002/11/13,11:39:00,4657.04,4657.04,4657.04,4657.04,308
2002/11/13,11:40:00,4653.89,4653.89,4653.89,4653.89,459
2002/11/13,11:41:00,4649.93,4649.93,4649.93,4649.93,313
2002/11/13,11:42:00,4644.89,4644.89,4644.89,4644.89,462
2002/11/13,11:43:00,4643.56,4643.56,4643.56,4643.56,418
2002/11/13,11:44:00,4641.91,4641.91,4641.91,4641.91,459
2002/11/13,11:45:00,4644.19,4644.19,4644.19,4644.19,447
2002/11/13,11:46:00,4643.39,4643.39,4643.39,4643.39,507
2002/11/13,11:47:00,4646.47,4646.47,4646.47,4646.47,292
2002/11/13,11:48:00,4646.85,4646.85,4646.85,4646.85,348
2002/11/13,11:49:00,4649.62,4649.62,4649.62,4649.62,186
2002/11/13,11:50:00,4653.05,4653.05,4653.05,4653.05,297
2002/11/13,11:51:00,4654.79,4654.79,4654.79,4654.79,178
2002/11/13,11:52:00,4656.92,4656.92,4656.92,4656.92,235
2002/11/13,11:53:00,4658.82,4658.82,4658.82,4658.82,174
2002/11/13,11:54:00,4659.34,4659.34,4659.34,4659.34,230
2002/11/13,11:55:00,4655.95,4655.95,4655.95,4655.95,152
2002/11/13,11:56:00,4656.05,4656.05,4656.05,4656.05,198
2002/11/13,11:57:00,4650.70,4650.70,4650.70,4650.70,173
2002/11/13,11:58:00,4650.88,4650.88,4650.88,4650.88,231
2002/11/13,11:59:00,4648.97,4648.97,4648.97,4648.97,131
2002/11/13,12:00:00,4649.15,4649.15,4649.15,4649.15,192
2002/11/13,12:01:00,4649.44,4649.44,4649.44,4649.44,138
2002/11/13,12:02:00,4648.96,4648.96,4648.96,4648.96,173
2002/11/13,12:03:00,4649.71,4649.71,4649.71,4649.71,113
2002/11/13,12:04:00,4649.89,4649.89,4649.89,4649.89,151
2002/11/13,12:05:00,4650.04,4650.04,4650.04,4650.04,114
2002/11/13,12:06:00,4648.66,4648.66,4648.66,4648.66,166
2002/11/13,12:07:00,4650.97,4650.97,4650.97,4650.97,99
2002/11/13,12:08:00,4650.78,4650.78,4650.78,4650.78,144
2002/11/13,12:09:00,4651.22,4651.22,4651.22,4651.22,112
2002/11/13,12:10:00,4653.31,4653.31,4653.31,4653.31,138
2002/11/13,12:11:00,4652.60,4652.60,4652.60,4652.60,107
2002/11/13,12:12:00,4654.53,4654.53,4654.53,4654.53,143
2002/11/13,12:13:00,4656.90,4656.90,4656.90,4656.90,122
2002/11/13,12:14:00,4657.24,4657.24,4657.24,4657.24,154
2002/11/13,12:15:00,4657.68,4657.68,4657.68,4657.68,143
2002/11/13,12:16:00,4660.83,4660.83,4660.83,4660.83,189
2002/11/13,12:17:00,4660.85,4660.85,4660.85,4660.85,134
2002/11/13,12:18:00,4661.19,4661.19,4661.19,4661.19,160
2002/11/13,12:19:00,4658.82,4658.82,4658.82,4658.82,120
2002/11/13,12:20:00,4660.38,4660.38,4660.38,4660.38,167
2002/11/13,12:21:00,4656.33,4656.33,4656.33,4656.33,168
2002/11/13,12:22:00,4656.77,4656.77,4656.77,4656.77,270
2002/11/13,12:23:00,4656.68,4656.68,4656.68,4656.68,173
2002/11/13,12:24:00,4655.93,4655.93,4655.93,4655.93,178
2002/11/13,12:25:00,4655.27,4655.27,4655.27,4655.27,138
2002/11/13,12:26:00,4654.44,4654.44,4654.44,4654.44,164
2002/11/13,12:27:00,4653.36,4653.36,4653.36,4653.36,125
2002/11/13,12:28:00,4653.89,4653.89,4653.89,4653.89,172
2002/11/13,12:29:00,4653.47,4653.47,4653.47,4653.47,141
2002/11/13,12:30:00,4651.58,4651.58,4651.58,4651.58,208
2002/11/13,12:31:00,4650.76,4650.76,4650.76,4650.76,170
2002/11/13,12:32:00,4650.40,4650.40,4650.40,4650.40,280
2002/11/13,12:33:00,4647.34,4647.34,4647.34,4647.34,179
2002/11/13,12:34:00,4645.87,4645.87,4645.87,4645.87,343
2002/11/13,12:35:00,4643.28,4643.28,4643.28,4643.28,215
2002/11/13,12:36:00,4642.79,4642.79,4642.79,4642.79,372
2002/11/13,12:37:00,4638.05,4638.05,4638.05,4638.05,268
2002/11/13,12:38:00,4640.07,4640.07,4640.07,4640.07,369
2002/11/13,12:39:00,4635.12,4635.12,4635.12,4635.12,300
2002/11/13,12:40:00,4634.97,4634.97,4634.97,4634.97,404
2002/11/13,12:41:00,4635.54,4635.54,4635.54,4635.54,227
2002/11/13,12:42:00,4636.33,4636.33,4636.33,4636.33,321
2002/11/13,12:43:00,4638.32,4638.32,4638.32,4638.32,283
2002/11/13,12:44:00,4640.04,4640.04,4640.04,4640.04,300
2002/11/13,12:45:00,4643.99,4643.99,4643.99,4643.99,175
2002/11/13,12:46:00,4645.61,4645.61,4645.61,4645.61,253
2002/11/13,12:47:00,4646.81,4646.81,4646.81,4646.81,150
2002/11/13,12:48:00,4648.54,4648.54,4648.54,4648.54,199
2002/11/13,12:49:00,4650.77,4650.77,4650.77,4650.77,144
2002/11/13,12:50:00,4649.72,4649.72,4649.72,4649.72,184
2002/11/13,12:51:00,4651.89,4651.89,4651.89,4651.89,139
2002/11/13,12:52:00,4648.98,4648.98,4648.98,4648.98,182
2002/11/13,12:53:00,4650.31,4650.31,4650.31,4650.31,130
2002/11/13,12:54:00,4648.03,4648.03,4648.03,4648.03,196
2002/11/13,12:55:00,4649.38,4649.38,4649.38,4649.38,143
2002/11/13,12:56:00,4647.43,4647.43,4647.43,4647.43,162
2002/11/13,12:57:00,4647.17,4647.17,4647.17,4647.17,135
2002/11/13,12:58:00,4646.91,4646.91,4646.91,4646.91,179
2002/11/13,12:59:00,4650.34,4650.34,4650.34,4650.34,180
2002/11/13,13:00:00,4654.18,4654.18,4654.18,4654.18,191
2002/11/13,13:01:00,4659.06,4659.06,4659.06,4659.06,191
2002/11/13,13:02:00,4662.03,4662.03,4662.03,4662.03,357
2002/11/13,13:03:00,4667.64,4667.64,4667.64,4667.64,292
2002/11/13,13:04:00,4671.02,4671.02,4671.02,4671.02,438
2002/11/13,13:05:00,4676.36,4676.36,4676.36,4676.36,350
2002/11/13,13:06:00,4675.92,4675.92,4675.92,4675.92,407
2002/11/13,13:07:00,4675.23,4675.23,4675.23,4675.23,273
2002/11/13,13:08:00,4675.25,4675.25,4675.25,4675.25,300
2002/11/13,13:09:00,4673.34,4673.34,4673.34,4673.34,281
2002/11/13,13:10:00,4671.22,4671.22,4671.22,4671.22,387
2002/11/13,13:11:00,4670.88,4670.88,4670.88,4670.88,257
2002/11/13,13:12:00,4670.27,4670.27,4670.27,4670.27,329
2002/11/13,13:13:00,4669.97,4669.97,4669.97,4669.97,266
2002/11/13,13:14:00,4669.83,4669.83,4669.83,4669.83,403
2002/11/13,13:15:00,4669.34,4669.34,4669.34,4669.34,291
2002/11/13,13:16:00,4669.32,4669.32,4669.32,4669.32,411
2002/11/13,13:17:00,4671.98,4671.98,4671.98,4671.98,319
2002/11/13,13:18:00,4670.24,4670.24,4670.24,4670.24,456
2002/11/13,13:19:00,4672.63,4672.63,4672.63,4672.63,322
2002/11/13,13:20:00,4672.76,4672.76,4672.76,4672.76,443
2002/11/13,13:21:00,4675.66,4675.66,4675.66,4675.66,395
2002/11/13,13:22:00,4675.46,4675.46,4675.46,4675.46,787
2002/11/13,13:23:00,4680.26,4680.26,4680.26,4680.26,606
2002/11/13,13:24:00,4677.09,4677.09,4677.09,4677.09,769
2002/11/13,13:25:00,4675.44,4675.44,4675.44,4675.44,561
2002/11/13,13:26:00,4675.44,4675.44,4675.44,4675.44,880
2002/11/13,13:27:00,4675.44,4675.44,4675.44,4675.44,0
2002/11/13,13:28:00,4675.44,4675.44,4675.44,4675.44,0
2002/11/13,13:29:00,4675.44,4675.44,4675.44,4675.44,0
2002/11/13,13:30:00,4671.77,4671.77,4671.77,4671.77,3406
2002/11/14,09:00:00,4671.77,4671.77,4671.77,4671.77,0
2002/11/14,09:01:00,4700.53,4700.53,4700.53,4700.53,0
2002/11/14,09:02:00,4704.78,4704.78,4704.78,4704.78,2505
2002/11/14,09:03:00,4703.72,4703.72,4703.72,4703.72,707
2002/11/14,09:04:00,4706.40,4706.40,4706.40,4706.40,1067
2002/11/14,09:05:00,4705.24,4705.24,4705.24,4705.24,813
2002/11/14,09:06:00,4703.76,4703.76,4703.76,4703.76,1064
2002/11/14,09:07:00,4702.66,4702.66,4702.66,4702.66,676
2002/11/14,09:08:00,4699.98,4699.98,4699.98,4699.98,934
2002/11/14,09:09:00,4699.25,4699.25,4699.25,4699.25,605
2002/11/14,09:10:00,4696.19,4696.19,4696.19,4696.19,762
2002/11/14,09:11:00,4697.30,4697.30,4697.30,4697.30,540
2002/11/14,09:12:00,4698.10,4698.10,4698.10,4698.10,824
2002/11/14,09:13:00,4703.80,4703.80,4703.80,4703.80,561
2002/11/14,09:14:00,4705.91,4705.91,4705.91,4705.91,742
2002/11/14,09:15:00,4711.27,4711.27,4711.27,4711.27,617
2002/11/14,09:16:00,4713.33,4713.33,4713.33,4713.33,723
2002/11/14,09:17:00,4715.00,4715.00,4715.00,4715.00,493
2002/11/14,09:18:00,4715.72,4715.72,4715.72,4715.72,771
2002/11/14,09:19:00,4720.03,4720.03,4720.03,4720.03,552
2002/11/14,09:20:00,4720.86,4720.86,4720.86,4720.86,722
2002/11/14,09:21:00,4730.48,4730.48,4730.48,4730.48,460
2002/11/14,09:22:00,4736.75,4736.75,4736.75,4736.75,818
2002/11/14,09:23:00,4739.92,4739.92,4739.92,4739.92,733
2002/11/14,09:24:00,4739.73,4739.73,4739.73,4739.73,992
2002/11/14,09:25:00,4740.58,4740.58,4740.58,4740.58,740
2002/11/14,09:26:00,4740.71,4740.71,4740.71,4740.71,1215
2002/11/14,09:27:00,4734.98,4734.98,4734.98,4734.98,646
2002/11/14,09:28:00,4732.06,4732.06,4732.06,4732.06,940
2002/11/14,09:29:00,4724.87,4724.87,4724.87,4724.87,555
2002/11/14,09:30:00,4723.50,4723.50,4723.50,4723.50,658
2002/11/14,09:31:00,4722.70,4722.70,4722.70,4722.70,517
2002/11/14,09:32:00,4722.28,4722.28,4722.28,4722.28,538
2002/11/14,09:33:00,4722.05,4722.05,4722.05,4722.05,376
2002/11/14,09:34:00,4726.71,4726.71,4726.71,4726.71,458
2002/11/14,09:35:00,4730.37,4730.37,4730.37,4730.37,492
2002/11/14,09:36:00,4731.69,4731.69,4731.69,4731.69,631
2002/11/14,09:37:00,4732.47,4732.47,4732.47,4732.47,481
2002/11/14,09:38:00,4732.42,4732.42,4732.42,4732.42,555
2002/11/14,09:39:00,4732.18,4732.18,4732.18,4732.18,368
2002/11/14,09:40:00,4732.25,4732.25,4732.25,4732.25,499
2002/11/14,09:41:00,4730.87,4730.87,4730.87,4730.87,290
2002/11/14,09:42:00,4728.81,4728.81,4728.81,4728.81,369
2002/11/14,09:43:00,4725.88,4725.88,4725.88,4725.88,256
2002/11/14,09:44:00,4725.95,4725.95,4725.95,4725.95,431
2002/11/14,09:45:00,4723.56,4723.56,4723.56,4723.56,302
2002/11/14,09:46:00,4722.24,4722.24,4722.24,4722.24,541
2002/11/14,09:47:00,4722.40,4722.40,4722.40,4722.40,334
2002/11/14,09:48:00,4721.63,4721.63,4721.63,4721.63,412
2002/11/14,09:49:00,4723.56,4723.56,4723.56,4723.56,319
2002/11/14,09:50:00,4723.05,4723.05,4723.05,4723.05,403
2002/11/14,09:51:00,4728.39,4728.39,4728.39,4728.39,291
2002/11/14,09:52:00,4726.04,4726.04,4726.04,4726.04,352
2002/11/14,09:53:00,4730.96,4730.96,4730.96,4730.96,321
2002/11/14,09:54:00,4730.07,4730.07,4730.07,4730.07,504
2002/11/14,09:55:00,4733.17,4733.17,4733.17,4733.17,329
2002/11/14,09:56:00,4736.59,4736.59,4736.59,4736.59,695
2002/11/14,09:57:00,4737.74,4737.74,4737.74,4737.74,493
2002/11/14,09:58:00,4738.06,4738.06,4738.06,4738.06,763
2002/11/14,09:59:00,4739.89,4739.89,4739.89,4739.89,472
2002/11/14,10:00:00,4737.42,4737.42,4737.42,4737.42,635
2002/11/14,10:01:00,4737.15,4737.15,4737.15,4737.15,424
2002/11/14,10:02:00,4737.26,4737.26,4737.26,4737.26,537
2002/11/14,10:03:00,4735.14,4735.14,4735.14,4735.14,324
2002/11/14,10:04:00,4732.30,4732.30,4732.30,4732.30,408
2002/11/14,10:05:00,4730.25,4730.25,4730.25,4730.25,312
2002/11/14,10:06:00,4729.70,4729.70,4729.70,4729.70,328
2002/11/14,10:07:00,4728.90,4728.90,4728.90,4728.90,282
2002/11/14,10:08:00,4724.57,4724.57,4724.57,4724.57,423
2002/11/14,10:09:00,4722.39,4722.39,4722.39,4722.39,275
2002/11/14,10:10:00,4720.96,4720.96,4720.96,4720.96,336
2002/11/14,10:11:00,4717.40,4717.40,4717.40,4717.40,318
2002/11/14,10:12:00,4714.82,4714.82,4714.82,4714.82,458
2002/11/14,10:13:00,4711.55,4711.55,4711.55,4711.55,353
2002/11/14,10:14:00,4711.05,4711.05,4711.05,4711.05,445
2002/11/14,10:15:00,4709.02,4709.02,4709.02,4709.02,325
2002/11/14,10:16:00,4706.77,4706.77,4706.77,4706.77,531
2002/11/14,10:17:00,4710.71,4710.71,4710.71,4710.71,329
2002/11/14,10:18:00,4713.45,4713.45,4713.45,4713.45,494
2002/11/14,10:19:00,4717.02,4717.02,4717.02,4717.02,332
2002/11/14,10:20:00,4717.94,4717.94,4717.94,4717.94,404
2002/11/14,10:21:00,4720.19,4720.19,4720.19,4720.19,260
2002/11/14,10:22:00,4720.72,4720.72,4720.72,4720.72,260
2002/11/14,10:23:00,4719.73,4719.73,4719.73,4719.73,181
2002/11/14,10:24:00,4717.18,4717.18,4717.18,4717.18,285
2002/11/14,10:25:00,4714.33,4714.33,4714.33,4714.33,191
2002/11/14,10:26:00,4714.09,4714.09,4714.09,4714.09,264
2002/11/14,10:27:00,4714.92,4714.92,4714.92,4714.92,175
2002/11/14,10:28:00,4714.54,4714.54,4714.54,4714.54,226
2002/11/14,10:29:00,4714.32,4714.32,4714.32,4714.32,191
2002/11/14,10:30:00,4713.93,4713.93,4713.93,4713.93,203
2002/11/14,10:31:00,4719.74,4719.74,4719.74,4719.74,160
2002/11/14,10:32:00,4719.97,4719.97,4719.97,4719.97,246
2002/11/14,10:33:00,4720.51,4720.51,4720.51,4720.51,162
2002/11/14,10:34:00,4721.17,4721.17,4721.17,4721.17,290
2002/11/14,10:35:00,4722.69,4722.69,4722.69,4722.69,176
2002/11/14,10:36:00,4722.71,4722.71,4722.71,4722.71,227
2002/11/14,10:37:00,4724.39,4724.39,4724.39,4724.39,146
2002/11/14,10:38:00,4724.96,4724.96,4724.96,4724.96,271
2002/11/14,10:39:00,4724.81,4724.81,4724.81,4724.81,199
2002/11/14,10:40:00,4725.47,4725.47,4725.47,4725.47,310
2002/11/14,10:41:00,4724.70,4724.70,4724.70,4724.70,210
2002/11/14,10:42:00,4724.63,4724.63,4724.63,4724.63,316
2002/11/14,10:43:00,4725.35,4725.35,4725.35,4725.35,218
2002/11/14,10:44:00,4724.01,4724.01,4724.01,4724.01,272
2002/11/14,10:45:00,4725.77,4725.77,4725.77,4725.77,246
2002/11/14,10:46:00,4728.69,4728.69,4728.69,4728.69,398
2002/11/14,10:47:00,4728.11,4728.11,4728.11,4728.11,262
2002/11/14,10:48:00,4733.12,4733.12,4733.12,4733.12,378
2002/11/14,10:49:00,4732.14,4732.14,4732.14,4732.14,351
2002/11/14,10:50:00,4734.46,4734.46,4734.46,4734.46,417
2002/11/14,10:51:00,4735.48,4735.48,4735.48,4735.48,358
2002/11/14,10:52:00,4740.06,4740.06,4740.06,4740.06,363
2002/11/14,10:53:00,4737.33,4737.33,4737.33,4737.33,302
2002/11/14,10:54:00,4738.70,4738.70,4738.70,4738.70,475
2002/11/14,10:55:00,4736.18,4736.18,4736.18,4736.18,340
2002/11/14,10:56:00,4735.02,4735.02,4735.02,4735.02,387
2002/11/14,10:57:00,4731.83,4731.83,4731.83,4731.83,275
2002/11/14,10:58:00,4731.35,4731.35,4731.35,4731.35,363
2002/11/14,10:59:00,4728.06,4728.06,4728.06,4728.06,242
2002/11/14,11:00:00,4727.24,4727.24,4727.24,4727.24,307
2002/11/14,11:01:00,4722.24,4722.24,4722.24,4722.24,380
2002/11/14,11:02:00,4722.32,4722.32,4722.32,4722.32,408
2002/11/14,11:03:00,4717.10,4717.10,4717.10,4717.10,271
2002/11/14,11:04:00,4716.01,4716.01,4716.01,4716.01,402
2002/11/14,11:05:00,4714.97,4714.97,4714.97,4714.97,251
2002/11/14,11:06:00,4715.86,4715.86,4715.86,4715.86,374
2002/11/14,11:07:00,4714.82,4714.82,4714.82,4714.82,242
2002/11/14,11:08:00,4715.67,4715.67,4715.67,4715.67,320
2002/11/14,11:09:00,4718.99,4718.99,4718.99,4718.99,356
2002/11/14,11:10:00,4718.40,4718.40,4718.40,4718.40,419
2002/11/14,11:11:00,4718.35,4718.35,4718.35,4718.35,308
2002/11/14,11:12:00,4719.42,4719.42,4719.42,4719.42,370
2002/11/14,11:13:00,4720.20,4720.20,4720.20,4720.20,204
2002/11/14,11:14:00,4720.09,4720.09,4720.09,4720.09,343
2002/11/14,11:15:00,4717.48,4717.48,4717.48,4717.48,256
2002/11/14,11:16:00,4716.84,4716.84,4716.84,4716.84,321
2002/11/14,11:17:00,4711.24,4711.24,4711.24,4711.24,184
2002/11/14,11:18:00,4710.36,4710.36,4710.36,4710.36,257
2002/11/14,11:19:00,4705.97,4705.97,4705.97,4705.97,315
2002/11/14,11:20:00,4704.82,4704.82,4704.82,4704.82,405
2002/11/14,11:21:00,4701.43,4701.43,4701.43,4701.43,253
2002/11/14,11:22:00,4699.07,4699.07,4699.07,4699.07,363
2002/11/14,11:23:00,4699.37,4699.37,4699.37,4699.37,260
2002/11/14,11:24:00,4697.91,4697.91,4697.91,4697.91,347
2002/11/14,11:25:00,4697.21,4697.21,4697.21,4697.21,297
2002/11/14,11:26:00,4698.96,4698.96,4698.96,4698.96,358
2002/11/14,11:27:00,4697.85,4697.85,4697.85,4697.85,238
2002/11/14,11:28:00,4699.23,4699.23,4699.23,4699.23,319
2002/11/14,11:29:00,4701.85,4701.85,4701.85,4701.85,192
2002/11/14,11:30:00,4702.05,4702.05,4702.05,4702.05,224
2002/11/14,11:31:00,4703.48,4703.48,4703.48,4703.48,174
2002/11/14,11:32:00,4703.06,4703.06,4703.06,4703.06,282
2002/11/14,11:33:00,4703.61,4703.61,4703.61,4703.61,183
2002/11/14,11:34:00,4702.64,4702.64,4702.64,4702.64,274
2002/11/14,11:35:00,4701.64,4701.64,4701.64,4701.64,175
2002/11/14,11:36:00,4703.21,4703.21,4703.21,4703.21,184
2002/11/14,11:37:00,4701.49,4701.49,4701.49,4701.49,169
2002/11/14,11:38:00,4702.22,4702.22,4702.22,4702.22,220
2002/11/14,11:39:00,4700.01,4700.01,4700.01,4700.01,146
2002/11/14,11:40:00,4698.32,4698.32,4698.32,4698.32,176
2002/11/14,11:41:00,4698.64,4698.64,4698.64,4698.64,155
2002/11/14,11:42:00,4695.63,4695.63,4695.63,4695.63,188
2002/11/14,11:43:00,4695.81,4695.81,4695.81,4695.81,183
2002/11/14,11:44:00,4695.98,4695.98,4695.98,4695.98,260
2002/11/14,11:45:00,4694.51,4694.51,4694.51,4694.51,207
2002/11/14,11:46:00,4694.11,4694.11,4694.11,4694.11,313
2002/11/14,11:47:00,4695.12,4695.12,4695.12,4695.12,206
2002/11/14,11:48:00,4695.24,4695.24,4695.24,4695.24,221
2002/11/14,11:49:00,4696.28,4696.28,4696.28,4696.28,180
2002/11/14,11:50:00,4696.12,4696.12,4696.12,4696.12,214
2002/11/14,11:51:00,4698.46,4698.46,4698.46,4698.46,135
2002/11/14,11:52:00,4698.82,4698.82,4698.82,4698.82,212
2002/11/14,11:53:00,4701.12,4701.12,4701.12,4701.12,133
2002/11/14,11:54:00,4702.51,4702.51,4702.51,4702.51,178
2002/11/14,11:55:00,4702.47,4702.47,4702.47,4702.47,126
2002/11/14,11:56:00,4703.99,4703.99,4703.99,4703.99,185
2002/11/14,11:57:00,4704.74,4704.74,4704.74,4704.74,151
2002/11/14,11:58:00,4704.87,4704.87,4704.87,4704.87,220
2002/11/14,11:59:00,4707.21,4707.21,4707.21,4707.21,179
2002/11/14,12:00:00,4708.06,4708.06,4708.06,4708.06,235
2002/11/14,12:01:00,4708.74,4708.74,4708.74,4708.74,149
2002/11/14,12:02:00,4707.86,4707.86,4707.86,4707.86,215
2002/11/14,12:03:00,4708.78,4708.78,4708.78,4708.78,153
2002/11/14,12:04:00,4709.09,4709.09,4709.09,4709.09,204
2002/11/14,12:05:00,4709.97,4709.97,4709.97,4709.97,136
2002/11/14,12:06:00,4711.29,4711.29,4711.29,4711.29,335
2002/11/14,12:07:00,4715.05,4715.05,4715.05,4715.05,281
2002/11/14,12:08:00,4717.96,4717.96,4717.96,4717.96,419
2002/11/14,12:09:00,4718.23,4718.23,4718.23,4718.23,277
2002/11/14,12:10:00,4717.10,4717.10,4717.10,4717.10,313
2002/11/14,12:11:00,4714.78,4714.78,4714.78,4714.78,158
2002/11/14,12:12:00,4712.98,4712.98,4712.98,4712.98,228
2002/11/14,12:13:00,4712.43,4712.43,4712.43,4712.43,166
2002/11/14,12:14:00,4710.04,4710.04,4710.04,4710.04,204
2002/11/14,12:15:00,4709.37,4709.37,4709.37,4709.37,137
2002/11/14,12:16:00,4706.51,4706.51,4706.51,4706.51,201
2002/11/14,12:17:00,4705.26,4705.26,4705.26,4705.26,151
2002/11/14,12:18:00,4703.85,4703.85,4703.85,4703.85,262
2002/11/14,12:19:00,4701.40,4701.40,4701.40,4701.40,190
2002/11/14,12:20:00,4702.72,4702.72,4702.72,4702.72,271
2002/11/14,12:21:00,4698.08,4698.08,4698.08,4698.08,236
2002/11/14,12:22:00,4700.04,4700.04,4700.04,4700.04,309
2002/11/14,12:23:00,4695.52,4695.52,4695.52,4695.52,320
2002/11/14,12:24:00,4697.05,4697.05,4697.05,4697.05,367
2002/11/14,12:25:00,4697.42,4697.42,4697.42,4697.42,174
2002/11/14,12:26:00,4696.26,4696.26,4696.26,4696.26,304
2002/11/14,12:27:00,4695.67,4695.67,4695.67,4695.67,209
2002/11/14,12:28:00,4696.47,4696.47,4696.47,4696.47,252
2002/11/14,12:29:00,4697.41,4697.41,4697.41,4697.41,148
2002/11/14,12:30:00,4698.67,4698.67,4698.67,4698.67,203
2002/11/14,12:31:00,4699.90,4699.90,4699.90,4699.90,135
2002/11/14,12:32:00,4702.50,4702.50,4702.50,4702.50,169
2002/11/14,12:33:00,4700.37,4700.37,4700.37,4700.37,189
2002/11/14,12:34:00,4701.52,4701.52,4701.52,4701.52,176
2002/11/14,12:35:00,4700.78,4700.78,4700.78,4700.78,131
2002/11/14,12:36:00,4701.42,4701.42,4701.42,4701.42,159
2002/11/14,12:37:00,4703.05,4703.05,4703.05,4703.05,126
2002/11/14,12:38:00,4700.92,4700.92,4700.92,4700.92,150
2002/11/14,12:39:00,4701.05,4701.05,4701.05,4701.05,124
2002/11/14,12:40:00,4700.20,4700.20,4700.20,4700.20,146
2002/11/14,12:41:00,4700.71,4700.71,4700.71,4700.71,102
2002/11/14,12:42:00,4698.22,4698.22,4698.22,4698.22,168
2002/11/14,12:43:00,4696.61,4696.61,4696.61,4696.61,164
2002/11/14,12:44:00,4695.18,4695.18,4695.18,4695.18,262
2002/11/14,12:45:00,4694.79,4694.79,4694.79,4694.79,190
2002/11/14,12:46:00,4694.87,4694.87,4694.87,4694.87,238
2002/11/14,12:47:00,4692.14,4692.14,4692.14,4692.14,160
2002/11/14,12:48:00,4690.32,4690.32,4690.32,4690.32,233
2002/11/14,12:49:00,4688.10,4688.10,4688.10,4688.10,197
2002/11/14,12:50:00,4687.22,4687.22,4687.22,4687.22,268
2002/11/14,12:51:00,4684.94,4684.94,4684.94,4684.94,219
2002/11/14,12:52:00,4684.08,4684.08,4684.08,4684.08,274
2002/11/14,12:53:00,4680.45,4680.45,4680.45,4680.45,207
2002/11/14,12:54:00,4681.65,4681.65,4681.65,4681.65,290
2002/11/14,12:55:00,4678.35,4678.35,4678.35,4678.35,275
2002/11/14,12:56:00,4679.08,4679.08,4679.08,4679.08,410
2002/11/14,12:57:00,4676.16,4676.16,4676.16,4676.16,234
2002/11/14,12:58:00,4677.52,4677.52,4677.52,4677.52,331
2002/11/14,12:59:00,4675.15,4675.15,4675.15,4675.15,317
2002/11/14,13:00:00,4672.63,4672.63,4672.63,4672.63,411
2002/11/14,13:01:00,4672.08,4672.08,4672.08,4672.08,273
2002/11/14,13:02:00,4669.99,4669.99,4669.99,4669.99,423
2002/11/14,13:03:00,4668.79,4668.79,4668.79,4668.79,338
2002/11/14,13:04:00,4668.71,4668.71,4668.71,4668.71,399
2002/11/14,13:05:00,4668.68,4668.68,4668.68,4668.68,313
2002/11/14,13:06:00,4667.25,4667.25,4667.25,4667.25,351
2002/11/14,13:07:00,4668.27,4668.27,4668.27,4668.27,207
2002/11/14,13:08:00,4668.65,4668.65,4668.65,4668.65,377
2002/11/14,13:09:00,4670.09,4670.09,4670.09,4670.09,274
2002/11/14,13:10:00,4672.94,4672.94,4672.94,4672.94,344
2002/11/14,13:11:00,4677.13,4677.13,4677.13,4677.13,252
2002/11/14,13:12:00,4680.16,4680.16,4680.16,4680.16,335
2002/11/14,13:13:00,4683.45,4683.45,4683.45,4683.45,250
2002/11/14,13:14:00,4683.48,4683.48,4683.48,4683.48,410
2002/11/14,13:15:00,4687.32,4687.32,4687.32,4687.32,322
2002/11/14,13:16:00,4688.44,4688.44,4688.44,4688.44,359
2002/11/14,13:17:00,4688.76,4688.76,4688.76,4688.76,299
2002/11/14,13:18:00,4689.82,4689.82,4689.82,4689.82,357
2002/11/14,13:19:00,4687.73,4687.73,4687.73,4687.73,303
2002/11/14,13:20:00,4686.72,4686.72,4686.72,4686.72,395
2002/11/14,13:21:00,4682.47,4682.47,4682.47,4682.47,270
2002/11/14,13:22:00,4682.29,4682.29,4682.29,4682.29,437
2002/11/14,13:23:00,4677.85,4677.85,4677.85,4677.85,387
2002/11/14,13:24:00,4671.96,4671.96,4671.96,4671.96,568
2002/11/14,13:25:00,4669.42,4669.42,4669.42,4669.42,621
2002/11/14,13:26:00,4669.42,4669.42,4669.42,4669.42,802
2002/11/14,13:27:00,4669.42,4669.42,4669.42,4669.42,0
2002/11/14,13:28:00,4669.42,4669.42,4669.42,4669.42,0
2002/11/14,13:29:00,4669.42,4669.42,4669.42,4669.42,0
2002/11/14,13:30:00,4665.56,4665.56,4665.56,4665.56,3211
2002/11/15,09:00:00,4665.56,4665.56,4665.56,4665.56,0
2002/11/15,09:01:00,4770.02,4770.02,4770.02,4770.02,0
2002/11/15,09:02:00,4773.27,4773.27,4773.27,4773.27,4152
2002/11/15,09:03:00,4774.25,4774.25,4774.25,4774.25,1044
2002/11/15,09:04:00,4775.20,4775.20,4775.20,4775.20,1797
2002/11/15,09:05:00,4777.52,4777.52,4777.52,4777.52,1147
2002/11/15,09:06:00,4774.83,4774.83,4774.83,4774.83,1284
2002/11/15,09:07:00,4774.73,4774.73,4774.73,4774.73,999
2002/11/15,09:08:00,4773.39,4773.39,4773.39,4773.39,1286
2002/11/15,09:09:00,4768.73,4768.73,4768.73,4768.73,804
2002/11/15,09:10:00,4770.87,4770.87,4770.87,4770.87,1221
2002/11/15,09:11:00,4772.62,4772.62,4772.62,4772.62,887
2002/11/15,09:12:00,4775.97,4775.97,4775.97,4775.97,1162
2002/11/15,09:13:00,4779.46,4779.46,4779.46,4779.46,860
2002/11/15,09:14:00,4780.80,4780.80,4780.80,4780.80,1238
2002/11/15,09:15:00,4782.06,4782.06,4782.06,4782.06,799
2002/11/15,09:16:00,4779.98,4779.98,4779.98,4779.98,869
2002/11/15,09:17:00,4775.78,4775.78,4775.78,4775.78,672
2002/11/15,09:18:00,4776.34,4776.34,4776.34,4776.34,933
2002/11/15,09:19:00,4773.14,4773.14,4773.14,4773.14,657
2002/11/15,09:20:00,4772.63,4772.63,4772.63,4772.63,806
2002/11/15,09:21:00,4772.18,4772.18,4772.18,4772.18,655
2002/11/15,09:22:00,4773.95,4773.95,4773.95,4773.95,822
2002/11/15,09:23:00,4774.91,4774.91,4774.91,4774.91,585
2002/11/15,09:24:00,4776.72,4776.72,4776.72,4776.72,855
2002/11/15,09:25:00,4779.00,4779.00,4779.00,4779.00,596
2002/11/15,09:26:00,4780.90,4780.90,4780.90,4780.90,840
2002/11/15,09:27:00,4780.72,4780.72,4780.72,4780.72,551
2002/11/15,09:28:00,4779.16,4779.16,4779.16,4779.16,786
2002/11/15,09:29:00,4776.74,4776.74,4776.74,4776.74,557
2002/11/15,09:30:00,4776.64,4776.64,4776.64,4776.64,699
2002/11/15,09:31:00,4774.42,4774.42,4774.42,4774.42,529
2002/11/15,09:32:00,4771.33,4771.33,4771.33,4771.33,546
2002/11/15,09:33:00,4768.62,4768.62,4768.62,4768.62,485
2002/11/15,09:34:00,4767.07,4767.07,4767.07,4767.07,556
2002/11/15,09:35:00,4769.62,4769.62,4769.62,4769.62,410
2002/11/15,09:36:00,4773.00,4773.00,4773.00,4773.00,609
2002/11/15,09:37:00,4776.22,4776.22,4776.22,4776.22,434
2002/11/15,09:38:00,4778.14,4778.14,4778.14,4778.14,542
2002/11/15,09:39:00,4780.22,4780.22,4780.22,4780.22,411
2002/11/15,09:40:00,4779.81,4779.81,4779.81,4779.81,872
2002/11/15,09:41:00,4780.55,4780.55,4780.55,4780.55,412
2002/11/15,09:42:00,4779.47,4779.47,4779.47,4779.47,616
2002/11/15,09:43:00,4778.43,4778.43,4778.43,4778.43,455
2002/11/15,09:44:00,4778.96,4778.96,4778.96,4778.96,591
2002/11/15,09:45:00,4780.33,4780.33,4780.33,4780.33,457
2002/11/15,09:46:00,4783.45,4783.45,4783.45,4783.45,651
2002/11/15,09:47:00,4785.11,4785.11,4785.11,4785.11,641
2002/11/15,09:48:00,4790.14,4790.14,4790.14,4790.14,941
2002/11/15,09:49:00,4793.55,4793.55,4793.55,4793.55,646
2002/11/15,09:50:00,4796.66,4796.66,4796.66,4796.66,1043
2002/11/15,09:51:00,4800.34,4800.34,4800.34,4800.34,633
2002/11/15,09:52:00,4798.13,4798.13,4798.13,4798.13,858
2002/11/15,09:53:00,4798.61,4798.61,4798.61,4798.61,624
2002/11/15,09:54:00,4798.23,4798.23,4798.23,4798.23,770
2002/11/15,09:55:00,4797.98,4797.98,4797.98,4797.98,571
2002/11/15,09:56:00,4797.90,4797.90,4797.90,4797.90,713
2002/11/15,09:57:00,4795.13,4795.13,4795.13,4795.13,504
2002/11/15,09:58:00,4793.05,4793.05,4793.05,4793.05,641
2002/11/15,09:59:00,4788.94,4788.94,4788.94,4788.94,447
2002/11/15,10:00:00,4786.13,4786.13,4786.13,4786.13,677
2002/11/15,10:01:00,4784.90,4784.90,4784.90,4784.90,422
2002/11/15,10:02:00,4781.93,4781.93,4781.93,4781.93,550
2002/11/15,10:03:00,4778.30,4778.30,4778.30,4778.30,368
2002/11/15,10:04:00,4778.28,4778.28,4778.28,4778.28,598
2002/11/15,10:05:00,4778.37,4778.37,4778.37,4778.37,360
2002/11/15,10:06:00,4776.55,4776.55,4776.55,4776.55,537
2002/11/15,10:07:00,4774.60,4774.60,4774.60,4774.60,317
2002/11/15,10:08:00,4776.57,4776.57,4776.57,4776.57,428
2002/11/15,10:09:00,4775.17,4775.17,4775.17,4775.17,265
2002/11/15,10:10:00,4773.94,4773.94,4773.94,4773.94,468
2002/11/15,10:11:00,4771.74,4771.74,4771.74,4771.74,348
2002/11/15,10:12:00,4771.86,4771.86,4771.86,4771.86,457
2002/11/15,10:13:00,4769.72,4769.72,4769.72,4769.72,351
2002/11/15,10:14:00,4772.29,4772.29,4772.29,4772.29,451
2002/11/15,10:15:00,4775.06,4775.06,4775.06,4775.06,344
2002/11/15,10:16:00,4777.79,4777.79,4777.79,4777.79,550
2002/11/15,10:17:00,4781.80,4781.80,4781.80,4781.80,367
2002/11/15,10:18:00,4783.68,4783.68,4783.68,4783.68,484
2002/11/15,10:19:00,4785.15,4785.15,4785.15,4785.15,382
2002/11/15,10:20:00,4787.76,4787.76,4787.76,4787.76,467
2002/11/15,10:21:00,4788.05,4788.05,4788.05,4788.05,317
2002/11/15,10:22:00,4789.85,4789.85,4789.85,4789.85,400
2002/11/15,10:23:00,4789.36,4789.36,4789.36,4789.36,337
2002/11/15,10:24:00,4789.48,4789.48,4789.48,4789.48,453
2002/11/15,10:25:00,4788.58,4788.58,4788.58,4788.58,341
2002/11/15,10:26:00,4788.52,4788.52,4788.52,4788.52,502
2002/11/15,10:27:00,4789.74,4789.74,4789.74,4789.74,357
2002/11/15,10:28:00,4790.17,4790.17,4790.17,4790.17,544
2002/11/15,10:29:00,4790.43,4790.43,4790.43,4790.43,291
2002/11/15,10:30:00,4791.30,4791.30,4791.30,4791.30,513
2002/11/15,10:31:00,4790.78,4790.78,4790.78,4790.78,300
2002/11/15,10:32:00,4791.82,4791.82,4791.82,4791.82,369
2002/11/15,10:33:00,4791.77,4791.77,4791.77,4791.77,259
2002/11/15,10:34:00,4791.22,4791.22,4791.22,4791.22,510
2002/11/15,10:35:00,4790.42,4790.42,4790.42,4790.42,264
2002/11/15,10:36:00,4792.10,4792.10,4792.10,4792.10,364
2002/11/15,10:37:00,4791.04,4791.04,4791.04,4791.04,244
2002/11/15,10:38:00,4792.20,4792.20,4792.20,4792.20,388
2002/11/15,10:39:00,4792.59,4792.59,4792.59,4792.59,238
2002/11/15,10:40:00,4796.30,4796.30,4796.30,4796.30,357
2002/11/15,10:41:00,4798.07,4798.07,4798.07,4798.07,264
2002/11/15,10:42:00,4799.59,4799.59,4799.59,4799.59,370
2002/11/15,10:43:00,4804.48,4804.48,4804.48,4804.48,270
2002/11/15,10:44:00,4802.81,4802.81,4802.81,4802.81,469
2002/11/15,10:45:00,4807.29,4807.29,4807.29,4807.29,396
2002/11/15,10:46:00,4810.74,4810.74,4810.74,4810.74,774
2002/11/15,10:47:00,4815.43,4815.43,4815.43,4815.43,586
2002/11/15,10:48:00,4816.87,4816.87,4816.87,4816.87,783
2002/11/15,10:49:00,4817.47,4817.47,4817.47,4817.47,422
2002/11/15,10:50:00,4815.73,4815.73,4815.73,4815.73,554
2002/11/15,10:51:00,4815.70,4815.70,4815.70,4815.70,409
2002/11/15,10:52:00,4816.69,4816.69,4816.69,4816.69,578
2002/11/15,10:53:00,4813.11,4813.11,4813.11,4813.11,384
2002/11/15,10:54:00,4815.28,4815.28,4815.28,4815.28,600
2002/11/15,10:55:00,4816.60,4816.60,4816.60,4816.60,305
2002/11/15,10:56:00,4811.79,4811.79,4811.79,4811.79,407
2002/11/15,10:57:00,4811.32,4811.32,4811.32,4811.32,284
2002/11/15,10:58:00,4810.27,4810.27,4810.27,4810.27,396
2002/11/15,10:59:00,4809.60,4809.60,4809.60,4809.60,262
2002/11/15,11:00:00,4809.08,4809.08,4809.08,4809.08,329
2002/11/15,11:01:00,4811.06,4811.06,4811.06,4811.06,219
2002/11/15,11:02:00,4809.42,4809.42,4809.42,4809.42,325
2002/11/15,11:03:00,4809.87,4809.87,4809.87,4809.87,189
2002/11/15,11:04:00,4815.81,4815.81,4815.81,4815.81,371
2002/11/15,11:05:00,4812.31,4812.31,4812.31,4812.31,345
2002/11/15,11:06:00,4813.64,4813.64,4813.64,4813.64,279
2002/11/15,11:07:00,4814.25,4814.25,4814.25,4814.25,249
2002/11/15,11:08:00,4813.06,4813.06,4813.06,4813.06,336
2002/11/15,11:09:00,4812.88,4812.88,4812.88,4812.88,216
2002/11/15,11:10:00,4813.02,4813.02,4813.02,4813.02,272
2002/11/15,11:11:00,4811.42,4811.42,4811.42,4811.42,185
2002/11/15,11:12:00,4812.29,4812.29,4812.29,4812.29,228
2002/11/15,11:13:00,4813.00,4813.00,4813.00,4813.00,198
2002/11/15,11:14:00,4812.94,4812.94,4812.94,4812.94,249
2002/11/15,11:15:00,4812.78,4812.78,4812.78,4812.78,182
2002/11/15,11:16:00,4811.82,4811.82,4811.82,4811.82,260
2002/11/15,11:17:00,4811.39,4811.39,4811.39,4811.39,175
2002/11/15,11:18:00,4811.04,4811.04,4811.04,4811.04,262
2002/11/15,11:19:00,4812.27,4812.27,4812.27,4812.27,167
2002/11/15,11:20:00,4810.98,4810.98,4810.98,4810.98,211
2002/11/15,11:21:00,4810.55,4810.55,4810.55,4810.55,160
2002/11/15,11:22:00,4811.46,4811.46,4811.46,4811.46,243
2002/11/15,11:23:00,4810.38,4810.38,4810.38,4810.38,153
2002/11/15,11:24:00,4809.78,4809.78,4809.78,4809.78,312
2002/11/15,11:25:00,4810.14,4810.14,4810.14,4810.14,172
2002/11/15,11:26:00,4810.91,4810.91,4810.91,4810.91,300
2002/11/15,11:27:00,4815.34,4815.34,4815.34,4815.34,219
2002/11/15,11:28:00,4813.88,4813.88,4813.88,4813.88,390
2002/11/15,11:29:00,4816.42,4816.42,4816.42,4816.42,234
2002/11/15,11:30:00,4817.84,4817.84,4817.84,4817.84,314
2002/11/15,11:31:00,4819.63,4819.63,4819.63,4819.63,278
2002/11/15,11:32:00,4820.28,4820.28,4820.28,4820.28,340
2002/11/15,11:33:00,4821.32,4821.32,4821.32,4821.32,349
2002/11/15,11:34:00,4823.15,4823.15,4823.15,4823.15,416
2002/11/15,11:35:00,4824.77,4824.77,4824.77,4824.77,343
2002/11/15,11:36:00,4825.36,4825.36,4825.36,4825.36,510
2002/11/15,11:37:00,4827.10,4827.10,4827.10,4827.10,344
2002/11/15,11:38:00,4828.28,4828.28,4828.28,4828.28,534
2002/11/15,11:39:00,4826.32,4826.32,4826.32,4826.32,334
2002/11/15,11:40:00,4828.11,4828.11,4828.11,4828.11,461
2002/11/15,11:41:00,4827.42,4827.42,4827.42,4827.42,316
2002/11/15,11:42:00,4827.72,4827.72,4827.72,4827.72,434
2002/11/15,11:43:00,4824.95,4824.95,4824.95,4824.95,248
2002/11/15,11:44:00,4821.80,4821.80,4821.80,4821.80,383
2002/11/15,11:45:00,4821.29,4821.29,4821.29,4821.29,284
2002/11/15,11:46:00,4817.56,4817.56,4817.56,4817.56,359
2002/11/15,11:47:00,4815.96,4815.96,4815.96,4815.96,277
2002/11/15,11:48:00,4816.62,4816.62,4816.62,4816.62,369
2002/11/15,11:49:00,4816.31,4816.31,4816.31,4816.31,239
2002/11/15,11:50:00,4815.44,4815.44,4815.44,4815.44,332
2002/11/15,11:51:00,4815.29,4815.29,4815.29,4815.29,241
2002/11/15,11:52:00,4813.55,4813.55,4813.55,4813.55,311
2002/11/15,11:53:00,4811.18,4811.18,4811.18,4811.18,210
2002/11/15,11:54:00,4810.29,4810.29,4810.29,4810.29,275
2002/11/15,11:55:00,4812.83,4812.83,4812.83,4812.83,232
2002/11/15,11:56:00,4809.27,4809.27,4809.27,4809.27,403
2002/11/15,11:57:00,4808.59,4808.59,4808.59,4808.59,201
2002/11/15,11:58:00,4808.22,4808.22,4808.22,4808.22,327
2002/11/15,11:59:00,4808.45,4808.45,4808.45,4808.45,199
2002/11/15,12:00:00,4806.99,4806.99,4806.99,4806.99,412
2002/11/15,12:01:00,4808.70,4808.70,4808.70,4808.70,195
2002/11/15,12:02:00,4809.44,4809.44,4809.44,4809.44,256
2002/11/15,12:03:00,4809.14,4809.14,4809.14,4809.14,210
2002/11/15,12:04:00,4809.40,4809.40,4809.40,4809.40,198
2002/11/15,12:05:00,4809.91,4809.91,4809.91,4809.91,120
2002/11/15,12:06:00,4808.66,4808.66,4808.66,4808.66,196
2002/11/15,12:07:00,4807.83,4807.83,4807.83,4807.83,150
2002/11/15,12:08:00,4808.81,4808.81,4808.81,4808.81,251
2002/11/15,12:09:00,4808.95,4808.95,4808.95,4808.95,130
2002/11/15,12:10:00,4808.06,4808.06,4808.06,4808.06,189
2002/11/15,12:11:00,4807.39,4807.39,4807.39,4807.39,135
2002/11/15,12:12:00,4805.26,4805.26,4805.26,4805.26,188
2002/11/15,12:13:00,4802.84,4802.84,4802.84,4802.84,167
2002/11/15,12:14:00,4800.74,4800.74,4800.74,4800.74,272
2002/11/15,12:15:00,4799.46,4799.46,4799.46,4799.46,154
2002/11/15,12:16:00,4797.76,4797.76,4797.76,4797.76,236
2002/11/15,12:17:00,4795.67,4795.67,4795.67,4795.67,273
2002/11/15,12:18:00,4797.64,4797.64,4797.64,4797.64,337
2002/11/15,12:19:00,4795.82,4795.82,4795.82,4795.82,235
2002/11/15,12:20:00,4794.37,4794.37,4794.37,4794.37,480
2002/11/15,12:21:00,4794.23,4794.23,4794.23,4794.23,253
2002/11/15,12:22:00,4793.12,4793.12,4793.12,4793.12,249
2002/11/15,12:23:00,4791.54,4791.54,4791.54,4791.54,203
2002/11/15,12:24:00,4794.60,4794.60,4794.60,4794.60,410
2002/11/15,12:25:00,4790.60,4790.60,4790.60,4790.60,261
2002/11/15,12:26:00,4792.19,4792.19,4792.19,4792.19,323
2002/11/15,12:27:00,4791.31,4791.31,4791.31,4791.31,215
2002/11/15,12:28:00,4794.93,4794.93,4794.93,4794.93,236
2002/11/15,12:29:00,4798.31,4798.31,4798.31,4798.31,187
2002/11/15,12:30:00,4799.79,4799.79,4799.79,4799.79,233
2002/11/15,12:31:00,4799.31,4799.31,4799.31,4799.31,202
2002/11/15,12:32:00,4801.45,4801.45,4801.45,4801.45,221
2002/11/15,12:33:00,4802.46,4802.46,4802.46,4802.46,138
2002/11/15,12:34:00,4803.13,4803.13,4803.13,4803.13,160
2002/11/15,12:35:00,4802.80,4802.80,4802.80,4802.80,147
2002/11/15,12:36:00,4800.11,4800.11,4800.11,4800.11,208
2002/11/15,12:37:00,4798.95,4798.95,4798.95,4798.95,214
2002/11/15,12:38:00,4798.73,4798.73,4798.73,4798.73,216
2002/11/15,12:39:00,4799.05,4799.05,4799.05,4799.05,200
2002/11/15,12:40:00,4800.84,4800.84,4800.84,4800.84,232
2002/11/15,12:41:00,4800.27,4800.27,4800.27,4800.27,160
2002/11/15,12:42:00,4802.21,4802.21,4802.21,4802.21,240
2002/11/15,12:43:00,4802.42,4802.42,4802.42,4802.42,185
2002/11/15,12:44:00,4799.54,4799.54,4799.54,4799.54,192
2002/11/15,12:45:00,4803.90,4803.90,4803.90,4803.90,212
2002/11/15,12:46:00,4803.50,4803.50,4803.50,4803.50,218
2002/11/15,12:47:00,4803.02,4803.02,4803.02,4803.02,200
2002/11/15,12:48:00,4803.73,4803.73,4803.73,4803.73,208
2002/11/15,12:49:00,4809.34,4809.34,4809.34,4809.34,145
2002/11/15,12:50:00,4807.42,4807.42,4807.42,4807.42,271
2002/11/15,12:51:00,4810.28,4810.28,4810.28,4810.28,195
2002/11/15,12:52:00,4810.01,4810.01,4810.01,4810.01,360
2002/11/15,12:53:00,4813.65,4813.65,4813.65,4813.65,244
2002/11/15,12:54:00,4815.80,4815.80,4815.80,4815.80,352
2002/11/15,12:55:00,4817.30,4817.30,4817.30,4817.30,315
2002/11/15,12:56:00,4817.63,4817.63,4817.63,4817.63,496
2002/11/15,12:57:00,4818.76,4818.76,4818.76,4818.76,319
2002/11/15,12:58:00,4816.05,4816.05,4816.05,4816.05,351
2002/11/15,12:59:00,4813.95,4813.95,4813.95,4813.95,229
2002/11/15,13:00:00,4810.74,4810.74,4810.74,4810.74,348
2002/11/15,13:01:00,4810.27,4810.27,4810.27,4810.27,257
2002/11/15,13:02:00,4809.04,4809.04,4809.04,4809.04,316
2002/11/15,13:03:00,4805.74,4805.74,4805.74,4805.74,222
2002/11/15,13:04:00,4806.96,4806.96,4806.96,4806.96,316
2002/11/15,13:05:00,4806.72,4806.72,4806.72,4806.72,207
2002/11/15,13:06:00,4805.18,4805.18,4805.18,4805.18,278
2002/11/15,13:07:00,4804.70,4804.70,4804.70,4804.70,191
2002/11/15,13:08:00,4804.99,4804.99,4804.99,4804.99,327
2002/11/15,13:09:00,4803.09,4803.09,4803.09,4803.09,241
2002/11/15,13:10:00,4803.62,4803.62,4803.62,4803.62,329
2002/11/15,13:11:00,4801.43,4801.43,4801.43,4801.43,261
2002/11/15,13:12:00,4802.21,4802.21,4802.21,4802.21,333
2002/11/15,13:13:00,4801.40,4801.40,4801.40,4801.40,245
2002/11/15,13:14:00,4800.71,4800.71,4800.71,4800.71,392
2002/11/15,13:15:00,4802.09,4802.09,4802.09,4802.09,276
2002/11/15,13:16:00,4801.00,4801.00,4801.00,4801.00,381
2002/11/15,13:17:00,4806.05,4806.05,4806.05,4806.05,368
2002/11/15,13:18:00,4807.73,4807.73,4807.73,4807.73,587
2002/11/15,13:19:00,4814.72,4814.72,4814.72,4814.72,513
2002/11/15,13:20:00,4815.77,4815.77,4815.77,4815.77,812
2002/11/15,13:21:00,4816.95,4816.95,4816.95,4816.95,591
2002/11/15,13:22:00,4817.81,4817.81,4817.81,4817.81,686
2002/11/15,13:23:00,4817.46,4817.46,4817.46,4817.46,498
2002/11/15,13:24:00,4816.64,4816.64,4816.64,4816.64,795
2002/11/15,13:25:00,4811.37,4811.37,4811.37,4811.37,576
2002/11/15,13:26:00,4811.37,4811.37,4811.37,4811.37,1031
2002/11/15,13:27:00,4811.37,4811.37,4811.37,4811.37,0
2002/11/15,13:28:00,4811.37,4811.37,4811.37,4811.37,0
2002/11/15,13:29:00,4811.37,4811.37,4811.37,4811.37,0
2002/11/15,13:30:00,4813.53,4813.53,4813.53,4813.53,3996
2002/11/18,09:00:00,4813.53,4813.53,4813.53,4813.53,0
2002/11/18,09:01:00,4828.44,4828.44,4828.44,4828.44,0
2002/11/18,09:02:00,4828.46,4828.46,4828.46,4828.46,3028
2002/11/18,09:03:00,4831.99,4831.99,4831.99,4831.99,660
2002/11/18,09:04:00,4833.28,4833.28,4833.28,4833.28,1035
2002/11/18,09:05:00,4828.92,4828.92,4828.92,4828.92,832
2002/11/18,09:06:00,4824.03,4824.03,4824.03,4824.03,1075
2002/11/18,09:07:00,4816.46,4816.46,4816.46,4816.46,758
2002/11/18,09:08:00,4807.35,4807.35,4807.35,4807.35,916
2002/11/18,09:09:00,4798.21,4798.21,4798.21,4798.21,737
2002/11/18,09:10:00,4792.36,4792.36,4792.36,4792.36,867
2002/11/18,09:11:00,4791.33,4791.33,4791.33,4791.33,725
2002/11/18,09:12:00,4786.94,4786.94,4786.94,4786.94,958
2002/11/18,09:13:00,4788.75,4788.75,4788.75,4788.75,603
2002/11/18,09:14:00,4794.72,4794.72,4794.72,4794.72,761
2002/11/18,09:15:00,4803.60,4803.60,4803.60,4803.60,553
2002/11/18,09:16:00,4809.18,4809.18,4809.18,4809.18,952
2002/11/18,09:17:00,4817.93,4817.93,4817.93,4817.93,814
2002/11/18,09:18:00,4820.55,4820.55,4820.55,4820.55,1018
2002/11/18,09:19:00,4826.58,4826.58,4826.58,4826.58,722
2002/11/18,09:20:00,4827.89,4827.89,4827.89,4827.89,1127
2002/11/18,09:21:00,4831.65,4831.65,4831.65,4831.65,729
2002/11/18,09:22:00,4829.59,4829.59,4829.59,4829.59,1120
2002/11/18,09:23:00,4829.15,4829.15,4829.15,4829.15,706
2002/11/18,09:24:00,4827.31,4827.31,4827.31,4827.31,805
2002/11/18,09:25:00,4826.95,4826.95,4826.95,4826.95,525
2002/11/18,09:26:00,4829.20,4829.20,4829.20,4829.20,765
2002/11/18,09:27:00,4827.28,4827.28,4827.28,4827.28,487
2002/11/18,09:28:00,4829.43,4829.43,4829.43,4829.43,599
2002/11/18,09:29:00,4830.32,4830.32,4830.32,4830.32,388
2002/11/18,09:30:00,4831.94,4831.94,4831.94,4831.94,559
2002/11/18,09:31:00,4832.92,4832.92,4832.92,4832.92,406
2002/11/18,09:32:00,4833.33,4833.33,4833.33,4833.33,526
2002/11/18,09:33:00,4837.37,4837.37,4837.37,4837.37,510
2002/11/18,09:34:00,4840.55,4840.55,4840.55,4840.55,660
2002/11/18,09:35:00,4845.92,4845.92,4845.92,4845.92,561
2002/11/18,09:36:00,4848.31,4848.31,4848.31,4848.31,759
2002/11/18,09:37:00,4850.81,4850.81,4850.81,4850.81,655
2002/11/18,09:38:00,4852.84,4852.84,4852.84,4852.84,836
2002/11/18,09:39:00,4856.52,4856.52,4856.52,4856.52,572
2002/11/18,09:40:00,4857.65,4857.65,4857.65,4857.65,818
2002/11/18,09:41:00,4857.16,4857.16,4857.16,4857.16,614
2002/11/18,09:42:00,4856.60,4856.60,4856.60,4856.60,800
2002/11/18,09:43:00,4857.95,4857.95,4857.95,4857.95,563
2002/11/18,09:44:00,4856.53,4856.53,4856.53,4856.53,765
2002/11/18,09:45:00,4855.44,4855.44,4855.44,4855.44,553
2002/11/18,09:46:00,4852.62,4852.62,4852.62,4852.62,685
2002/11/18,09:47:00,4848.76,4848.76,4848.76,4848.76,467
2002/11/18,09:48:00,4846.41,4846.41,4846.41,4846.41,647
2002/11/18,09:49:00,4842.17,4842.17,4842.17,4842.17,413
2002/11/18,09:50:00,4840.11,4840.11,4840.11,4840.11,542
2002/11/18,09:51:00,4835.77,4835.77,4835.77,4835.77,381
2002/11/18,09:52:00,4835.95,4835.95,4835.95,4835.95,414
2002/11/18,09:53:00,4833.67,4833.67,4833.67,4833.67,295
2002/11/18,09:54:00,4831.59,4831.59,4831.59,4831.59,365
2002/11/18,09:55:00,4830.00,4830.00,4830.00,4830.00,298
2002/11/18,09:56:00,4829.86,4829.86,4829.86,4829.86,413
2002/11/18,09:57:00,4828.30,4828.30,4828.30,4828.30,304
2002/11/18,09:58:00,4825.91,4825.91,4825.91,4825.91,466
2002/11/18,09:59:00,4822.85,4822.85,4822.85,4822.85,368
2002/11/18,10:00:00,4820.26,4820.26,4820.26,4820.26,507
2002/11/18,10:01:00,4822.88,4822.88,4822.88,4822.88,458
2002/11/18,10:02:00,4822.39,4822.39,4822.39,4822.39,675
2002/11/18,10:03:00,4818.30,4818.30,4818.30,4818.30,620
2002/11/18,10:04:00,4818.19,4818.19,4818.19,4818.19,723
2002/11/18,10:05:00,4816.72,4816.72,4816.72,4816.72,439
2002/11/18,10:06:00,4815.47,4815.47,4815.47,4815.47,528
2002/11/18,10:07:00,4815.99,4815.99,4815.99,4815.99,406
2002/11/18,10:08:00,4817.47,4817.47,4817.47,4817.47,584
2002/11/18,10:09:00,4821.97,4821.97,4821.97,4821.97,400
2002/11/18,10:10:00,4822.81,4822.81,4822.81,4822.81,544
2002/11/18,10:11:00,4828.73,4828.73,4828.73,4828.73,407
2002/11/18,10:12:00,4830.20,4830.20,4830.20,4830.20,696
2002/11/18,10:13:00,4833.19,4833.19,4833.19,4833.19,469
2002/11/18,10:14:00,4835.65,4835.65,4835.65,4835.65,606
2002/11/18,10:15:00,4837.43,4837.43,4837.43,4837.43,432
2002/11/18,10:16:00,4838.51,4838.51,4838.51,4838.51,467
2002/11/18,10:17:00,4837.02,4837.02,4837.02,4837.02,362
2002/11/18,10:18:00,4838.12,4838.12,4838.12,4838.12,323
2002/11/18,10:19:00,4836.40,4836.40,4836.40,4836.40,241
2002/11/18,10:20:00,4837.10,4837.10,4837.10,4837.10,328
2002/11/18,10:21:00,4835.55,4835.55,4835.55,4835.55,269
2002/11/18,10:22:00,4834.71,4834.71,4834.71,4834.71,320
2002/11/18,10:23:00,4833.34,4833.34,4833.34,4833.34,234
2002/11/18,10:24:00,4833.00,4833.00,4833.00,4833.00,301
2002/11/18,10:25:00,4833.74,4833.74,4833.74,4833.74,200
2002/11/18,10:26:00,4832.65,4832.65,4832.65,4832.65,257
2002/11/18,10:27:00,4833.83,4833.83,4833.83,4833.83,184
2002/11/18,10:28:00,4833.43,4833.43,4833.43,4833.43,227
2002/11/18,10:29:00,4835.80,4835.80,4835.80,4835.80,176
2002/11/18,10:30:00,4838.00,4838.00,4838.00,4838.00,402
2002/11/18,10:31:00,4841.59,4841.59,4841.59,4841.59,295
2002/11/18,10:32:00,4844.83,4844.83,4844.83,4844.83,484
2002/11/18,10:33:00,4848.14,4848.14,4848.14,4848.14,355
2002/11/18,10:34:00,4851.47,4851.47,4851.47,4851.47,561
2002/11/18,10:35:00,4855.31,4855.31,4855.31,4855.31,343
2002/11/18,10:36:00,4857.90,4857.90,4857.90,4857.90,628
2002/11/18,10:37:00,4859.57,4859.57,4859.57,4859.57,428
2002/11/18,10:38:00,4862.66,4862.66,4862.66,4862.66,606
2002/11/18,10:39:00,4858.99,4858.99,4858.99,4858.99,393
2002/11/18,10:40:00,4860.59,4860.59,4860.59,4860.59,527
2002/11/18,10:41:00,4858.07,4858.07,4858.07,4858.07,386
2002/11/18,10:42:00,4855.00,4855.00,4855.00,4855.00,487
2002/11/18,10:43:00,4853.31,4853.31,4853.31,4853.31,254
2002/11/18,10:44:00,4850.69,4850.69,4850.69,4850.69,361
2002/11/18,10:45:00,4849.19,4849.19,4849.19,4849.19,253
2002/11/18,10:46:00,4848.92,4848.92,4848.92,4848.92,325
2002/11/18,10:47:00,4850.14,4850.14,4850.14,4850.14,248
2002/11/18,10:48:00,4850.06,4850.06,4850.06,4850.06,353
2002/11/18,10:49:00,4852.40,4852.40,4852.40,4852.40,235
2002/11/18,10:50:00,4850.96,4850.96,4850.96,4850.96,367
2002/11/18,10:51:00,4852.88,4852.88,4852.88,4852.88,277
2002/11/18,10:52:00,4853.85,4853.85,4853.85,4853.85,338
2002/11/18,10:53:00,4852.94,4852.94,4852.94,4852.94,223
2002/11/18,10:54:00,4851.40,4851.40,4851.40,4851.40,286
2002/11/18,10:55:00,4848.97,4848.97,4848.97,4848.97,231
2002/11/18,10:56:00,4848.52,4848.52,4848.52,4848.52,289
2002/11/18,10:57:00,4848.41,4848.41,4848.41,4848.41,248
2002/11/18,10:58:00,4845.52,4845.52,4845.52,4845.52,343
2002/11/18,10:59:00,4843.60,4843.60,4843.60,4843.60,242
2002/11/18,11:00:00,4843.19,4843.19,4843.19,4843.19,335
2002/11/18,11:01:00,4841.26,4841.26,4841.26,4841.26,249
2002/11/18,11:02:00,4839.26,4839.26,4839.26,4839.26,322
2002/11/18,11:03:00,4836.33,4836.33,4836.33,4836.33,272
2002/11/18,11:04:00,4837.45,4837.45,4837.45,4837.45,334
2002/11/18,11:05:00,4835.64,4835.64,4835.64,4835.64,262
2002/11/18,11:06:00,4836.25,4836.25,4836.25,4836.25,347
2002/11/18,11:07:00,4834.56,4834.56,4834.56,4834.56,302
2002/11/18,11:08:00,4833.31,4833.31,4833.31,4833.31,400
2002/11/18,11:09:00,4831.10,4831.10,4831.10,4831.10,276
2002/11/18,11:10:00,4831.32,4831.32,4831.32,4831.32,362
2002/11/18,11:11:00,4831.58,4831.58,4831.58,4831.58,247
2002/11/18,11:12:00,4832.97,4832.97,4832.97,4832.97,308
2002/11/18,11:13:00,4834.02,4834.02,4834.02,4834.02,201
2002/11/18,11:14:00,4834.51,4834.51,4834.51,4834.51,280
2002/11/18,11:15:00,4838.15,4838.15,4838.15,4838.15,162
2002/11/18,11:16:00,4839.12,4839.12,4839.12,4839.12,236
2002/11/18,11:17:00,4840.06,4840.06,4840.06,4840.06,218
2002/11/18,11:18:00,4841.04,4841.04,4841.04,4841.04,310
2002/11/18,11:19:00,4841.95,4841.95,4841.95,4841.95,215
2002/11/18,11:20:00,4845.36,4845.36,4845.36,4845.36,316
2002/11/18,11:21:00,4846.50,4846.50,4846.50,4846.50,253
2002/11/18,11:22:00,4849.39,4849.39,4849.39,4849.39,390
2002/11/18,11:23:00,4848.56,4848.56,4848.56,4848.56,318
2002/11/18,11:24:00,4850.90,4850.90,4850.90,4850.90,372
2002/11/18,11:25:00,4846.85,4846.85,4846.85,4846.85,316
2002/11/18,11:26:00,4847.28,4847.28,4847.28,4847.28,353
2002/11/18,11:27:00,4845.88,4845.88,4845.88,4845.88,216
2002/11/18,11:28:00,4845.11,4845.11,4845.11,4845.11,337
2002/11/18,11:29:00,4842.41,4842.41,4842.41,4842.41,217
2002/11/18,11:30:00,4840.21,4840.21,4840.21,4840.21,394
2002/11/18,11:31:00,4838.10,4838.10,4838.10,4838.10,194
2002/11/18,11:32:00,4834.96,4834.96,4834.96,4834.96,329
2002/11/18,11:33:00,4830.86,4830.86,4830.86,4830.86,200
2002/11/18,11:34:00,4829.71,4829.71,4829.71,4829.71,346
2002/11/18,11:35:00,4826.66,4826.66,4826.66,4826.66,232
2002/11/18,11:36:00,4823.39,4823.39,4823.39,4823.39,422
2002/11/18,11:37:00,4821.04,4821.04,4821.04,4821.04,247
2002/11/18,11:38:00,4818.94,4818.94,4818.94,4818.94,414
2002/11/18,11:39:00,4814.93,4814.93,4814.93,4814.93,294
2002/11/18,11:40:00,4813.03,4813.03,4813.03,4813.03,364
2002/11/18,11:41:00,4810.31,4810.31,4810.31,4810.31,286
2002/11/18,11:42:00,4807.54,4807.54,4807.54,4807.54,473
2002/11/18,11:43:00,4808.15,4808.15,4808.15,4808.15,269
2002/11/18,11:44:00,4807.24,4807.24,4807.24,4807.24,450
2002/11/18,11:45:00,4805.53,4805.53,4805.53,4805.53,287
2002/11/18,11:46:00,4806.10,4806.10,4806.10,4806.10,368
2002/11/18,11:47:00,4807.41,4807.41,4807.41,4807.41,209
2002/11/18,11:48:00,4808.16,4808.16,4808.16,4808.16,273
2002/11/18,11:49:00,4808.73,4808.73,4808.73,4808.73,155
2002/11/18,11:50:00,4813.66,4813.66,4813.66,4813.66,274
2002/11/18,11:51:00,4815.66,4815.66,4815.66,4815.66,153
2002/11/18,11:52:00,4817.88,4817.88,4817.88,4817.88,249
2002/11/18,11:53:00,4820.15,4820.15,4820.15,4820.15,138
2002/11/18,11:54:00,4823.03,4823.03,4823.03,4823.03,232
2002/11/18,11:55:00,4820.64,4820.64,4820.64,4820.64,131
2002/11/18,11:56:00,4822.76,4822.76,4822.76,4822.76,250
2002/11/18,11:57:00,4822.13,4822.13,4822.13,4822.13,146
2002/11/18,11:58:00,4819.99,4819.99,4819.99,4819.99,149
2002/11/18,11:59:00,4818.13,4818.13,4818.13,4818.13,123
2002/11/18,12:00:00,4815.38,4815.38,4815.38,4815.38,183
2002/11/18,12:01:00,4812.51,4812.51,4812.51,4812.51,150
2002/11/18,12:02:00,4809.45,4809.45,4809.45,4809.45,249
2002/11/18,12:03:00,4807.42,4807.42,4807.42,4807.42,178
2002/11/18,12:04:00,4804.18,4804.18,4804.18,4804.18,210
2002/11/18,12:05:00,4805.63,4805.63,4805.63,4805.63,167
2002/11/18,12:06:00,4802.19,4802.19,4802.19,4802.19,260
2002/11/18,12:07:00,4800.28,4800.28,4800.28,4800.28,160
2002/11/18,12:08:00,4798.22,4798.22,4798.22,4798.22,271
2002/11/18,12:09:00,4803.03,4803.03,4803.03,4803.03,158
2002/11/18,12:10:00,4797.39,4797.39,4797.39,4797.39,283
2002/11/18,12:11:00,4798.34,4798.34,4798.34,4798.34,174
2002/11/18,12:12:00,4797.51,4797.51,4797.51,4797.51,216
2002/11/18,12:13:00,4799.71,4799.71,4799.71,4799.71,166
2002/11/18,12:14:00,4800.05,4800.05,4800.05,4800.05,208
2002/11/18,12:15:00,4799.40,4799.40,4799.40,4799.40,127
2002/11/18,12:16:00,4800.24,4800.24,4800.24,4800.24,167
2002/11/18,12:17:00,4799.12,4799.12,4799.12,4799.12,115
2002/11/18,12:18:00,4801.08,4801.08,4801.08,4801.08,176
2002/11/18,12:19:00,4800.33,4800.33,4800.33,4800.33,100
2002/11/18,12:20:00,4798.86,4798.86,4798.86,4798.86,185
2002/11/18,12:21:00,4800.60,4800.60,4800.60,4800.60,129
2002/11/18,12:22:00,4800.95,4800.95,4800.95,4800.95,171
2002/11/18,12:23:00,4800.65,4800.65,4800.65,4800.65,109
2002/11/18,12:24:00,4804.17,4804.17,4804.17,4804.17,149
2002/11/18,12:25:00,4804.89,4804.89,4804.89,4804.89,101
2002/11/18,12:26:00,4807.35,4807.35,4807.35,4807.35,144
2002/11/18,12:27:00,4807.21,4807.21,4807.21,4807.21,105
2002/11/18,12:28:00,4807.74,4807.74,4807.74,4807.74,132
2002/11/18,12:29:00,4809.13,4809.13,4809.13,4809.13,119
2002/11/18,12:30:00,4811.23,4811.23,4811.23,4811.23,173
2002/11/18,12:31:00,4810.26,4810.26,4810.26,4810.26,90
2002/11/18,12:32:00,4810.38,4810.38,4810.38,4810.38,152
2002/11/18,12:33:00,4811.64,4811.64,4811.64,4811.64,105
2002/11/18,12:34:00,4811.06,4811.06,4811.06,4811.06,125
2002/11/18,12:35:00,4811.29,4811.29,4811.29,4811.29,93
2002/11/18,12:36:00,4811.29,4811.29,4811.29,4811.29,114
2002/11/18,12:37:00,4807.00,4807.00,4807.00,4807.00,92
2002/11/18,12:38:00,4808.18,4808.18,4808.18,4808.18,151
2002/11/18,12:39:00,4805.09,4805.09,4805.09,4805.09,117
2002/11/18,12:40:00,4803.71,4803.71,4803.71,4803.71,180
2002/11/18,12:41:00,4803.80,4803.80,4803.80,4803.80,127
2002/11/18,12:42:00,4801.57,4801.57,4801.57,4801.57,181
2002/11/18,12:43:00,4799.17,4799.17,4799.17,4799.17,143
2002/11/18,12:44:00,4798.18,4798.18,4798.18,4798.18,204
2002/11/18,12:45:00,4793.86,4793.86,4793.86,4793.86,188
2002/11/18,12:46:00,4794.38,4794.38,4794.38,4794.38,198
2002/11/18,12:47:00,4793.27,4793.27,4793.27,4793.27,161
2002/11/18,12:48:00,4797.60,4797.60,4797.60,4797.60,232
2002/11/18,12:49:00,4792.90,4792.90,4792.90,4792.90,178
2002/11/18,12:50:00,4796.42,4796.42,4796.42,4796.42,201
2002/11/18,12:51:00,4794.21,4794.21,4794.21,4794.21,177
2002/11/18,12:52:00,4794.14,4794.14,4794.14,4794.14,214
2002/11/18,12:53:00,4795.03,4795.03,4795.03,4795.03,147
2002/11/18,12:54:00,4798.69,4798.69,4798.69,4798.69,230
2002/11/18,12:55:00,4796.73,4796.73,4796.73,4796.73,151
2002/11/18,12:56:00,4800.19,4800.19,4800.19,4800.19,231
2002/11/18,12:57:00,4808.49,4808.49,4808.49,4808.49,236
2002/11/18,12:58:00,4809.23,4809.23,4809.23,4809.23,255
2002/11/18,12:59:00,4813.47,4813.47,4813.47,4813.47,258
2002/11/18,13:00:00,4814.69,4814.69,4814.69,4814.69,309
2002/11/18,13:01:00,4816.95,4816.95,4816.95,4816.95,233
2002/11/18,13:02:00,4821.35,4821.35,4821.35,4821.35,293
2002/11/18,13:03:00,4821.83,4821.83,4821.83,4821.83,285
2002/11/18,13:04:00,4820.00,4820.00,4820.00,4820.00,407
2002/11/18,13:05:00,4821.99,4821.99,4821.99,4821.99,260
2002/11/18,13:06:00,4819.16,4819.16,4819.16,4819.16,493
2002/11/18,13:07:00,4817.59,4817.59,4817.59,4817.59,235
2002/11/18,13:08:00,4814.81,4814.81,4814.81,4814.81,346
2002/11/18,13:09:00,4812.43,4812.43,4812.43,4812.43,222
2002/11/18,13:10:00,4807.89,4807.89,4807.89,4807.89,310
2002/11/18,13:11:00,4804.52,4804.52,4804.52,4804.52,242
2002/11/18,13:12:00,4803.58,4803.58,4803.58,4803.58,410
2002/11/18,13:13:00,4800.17,4800.17,4800.17,4800.17,232
2002/11/18,13:14:00,4798.55,4798.55,4798.55,4798.55,341
2002/11/18,13:15:00,4797.66,4797.66,4797.66,4797.66,233
2002/11/18,13:16:00,4798.53,4798.53,4798.53,4798.53,365
2002/11/18,13:17:00,4796.55,4796.55,4796.55,4796.55,371
2002/11/18,13:18:00,4797.76,4797.76,4797.76,4797.76,466
2002/11/18,13:19:00,4795.94,4795.94,4795.94,4795.94,362
2002/11/18,13:20:00,4797.16,4797.16,4797.16,4797.16,419
2002/11/18,13:21:00,4794.79,4794.79,4794.79,4794.79,388
2002/11/18,13:22:00,4794.53,4794.53,4794.53,4794.53,552
2002/11/18,13:23:00,4795.02,4795.02,4795.02,4795.02,440
2002/11/18,13:24:00,4793.00,4793.00,4793.00,4793.00,846
2002/11/18,13:25:00,4790.01,4790.01,4790.01,4790.01,550
2002/11/18,13:26:00,4790.02,4790.02,4790.02,4790.02,924
2002/11/18,13:27:00,4790.02,4790.02,4790.02,4790.02,0
2002/11/18,13:28:00,4790.02,4790.02,4790.02,4790.02,0
2002/11/18,13:29:00,4790.02,4790.02,4790.02,4790.02,0
2002/11/18,13:30:00,4790.61,4790.61,4790.61,4790.61,4071
2002/11/19,09:00:00,4790.61,4790.61,4790.61,4790.61,0
2002/11/19,09:01:00,4784.04,4784.04,4784.04,4784.04,0
2002/11/19,09:02:00,4783.70,4783.70,4783.70,4783.70,1788
2002/11/19,09:03:00,4784.72,4784.72,4784.72,4784.72,558
2002/11/19,09:04:00,4785.28,4785.28,4785.28,4785.28,748
2002/11/19,09:05:00,4787.34,4787.34,4787.34,4787.34,590
2002/11/19,09:06:00,4787.31,4787.31,4787.31,4787.31,765
2002/11/19,09:07:00,4789.34,4789.34,4789.34,4789.34,528
2002/11/19,09:08:00,4792.63,4792.63,4792.63,4792.63,729
2002/11/19,09:09:00,4796.13,4796.13,4796.13,4796.13,594
2002/11/19,09:10:00,4798.02,4798.02,4798.02,4798.02,659
2002/11/19,09:11:00,4799.19,4799.19,4799.19,4799.19,527
2002/11/19,09:12:00,4798.69,4798.69,4798.69,4798.69,665
2002/11/19,09:13:00,4798.89,4798.89,4798.89,4798.89,530
2002/11/19,09:14:00,4796.74,4796.74,4796.74,4796.74,727
2002/11/19,09:15:00,4793.17,4793.17,4793.17,4793.17,414
2002/11/19,09:16:00,4790.96,4790.96,4790.96,4790.96,586
2002/11/19,09:17:00,4784.19,4784.19,4784.19,4784.19,446
2002/11/19,09:18:00,4781.16,4781.16,4781.16,4781.16,563
2002/11/19,09:19:00,4769.80,4769.80,4769.80,4769.80,471
2002/11/19,09:20:00,4763.86,4763.86,4763.86,4763.86,666
2002/11/19,09:21:00,4759.13,4759.13,4759.13,4759.13,568
2002/11/19,09:22:00,4754.89,4754.89,4754.89,4754.89,797
2002/11/19,09:23:00,4749.42,4749.42,4749.42,4749.42,520
2002/11/19,09:24:00,4755.46,4755.46,4755.46,4755.46,727
2002/11/19,09:25:00,4751.09,4751.09,4751.09,4751.09,540
2002/11/19,09:26:00,4753.82,4753.82,4753.82,4753.82,676
2002/11/19,09:27:00,4759.10,4759.10,4759.10,4759.10,477
2002/11/19,09:28:00,4760.50,4760.50,4760.50,4760.50,601
2002/11/19,09:29:00,4767.48,4767.48,4767.48,4767.48,506
2002/11/19,09:30:00,4769.04,4769.04,4769.04,4769.04,623
2002/11/19,09:31:00,4771.86,4771.86,4771.86,4771.86,334
2002/11/19,09:32:00,4772.90,4772.90,4772.90,4772.90,455
2002/11/19,09:33:00,4772.86,4772.86,4772.86,4772.86,318
2002/11/19,09:34:00,4773.10,4773.10,4773.10,4773.10,369
2002/11/19,09:35:00,4772.90,4772.90,4772.90,4772.90,319
2002/11/19,09:36:00,4769.15,4769.15,4769.15,4769.15,465
2002/11/19,09:37:00,4767.00,4767.00,4767.00,4767.00,330
2002/11/19,09:38:00,4766.37,4766.37,4766.37,4766.37,383
2002/11/19,09:39:00,4762.14,4762.14,4762.14,4762.14,251
2002/11/19,09:40:00,4759.50,4759.50,4759.50,4759.50,324
2002/11/19,09:41:00,4758.11,4758.11,4758.11,4758.11,261
2002/11/19,09:42:00,4757.19,4757.19,4757.19,4757.19,359
2002/11/19,09:43:00,4754.73,4754.73,4754.73,4754.73,227
2002/11/19,09:44:00,4754.70,4754.70,4754.70,4754.70,266
2002/11/19,09:45:00,4750.74,4750.74,4750.74,4750.74,259
2002/11/19,09:46:00,4750.31,4750.31,4750.31,4750.31,323
2002/11/19,09:47:00,4748.33,4748.33,4748.33,4748.33,245
2002/11/19,09:48:00,4748.09,4748.09,4748.09,4748.09,396
2002/11/19,09:49:00,4745.93,4745.93,4745.93,4745.93,347
2002/11/19,09:50:00,4741.79,4741.79,4741.79,4741.79,440
2002/11/19,09:51:00,4739.19,4739.19,4739.19,4739.19,347
2002/11/19,09:52:00,4739.18,4739.18,4739.18,4739.18,543
2002/11/19,09:53:00,4734.51,4734.51,4734.51,4734.51,392
2002/11/19,09:54:00,4737.24,4737.24,4737.24,4737.24,569
2002/11/19,09:55:00,4738.26,4738.26,4738.26,4738.26,372
2002/11/19,09:56:00,4737.91,4737.91,4737.91,4737.91,500
2002/11/19,09:57:00,4744.13,4744.13,4744.13,4744.13,496
2002/11/19,09:58:00,4747.15,4747.15,4747.15,4747.15,619
2002/11/19,09:59:00,4750.30,4750.30,4750.30,4750.30,358
2002/11/19,10:00:00,4750.48,4750.48,4750.48,4750.48,327
2002/11/19,10:01:00,4754.37,4754.37,4754.37,4754.37,270
2002/11/19,10:02:00,4754.58,4754.58,4754.58,4754.58,291
2002/11/19,10:03:00,4754.83,4754.83,4754.83,4754.83,154
2002/11/19,10:04:00,4753.81,4753.81,4753.81,4753.81,252
2002/11/19,10:05:00,4752.89,4752.89,4752.89,4752.89,176
2002/11/19,10:06:00,4750.31,4750.31,4750.31,4750.31,193
2002/11/19,10:07:00,4749.48,4749.48,4749.48,4749.48,158
2002/11/19,10:08:00,4746.84,4746.84,4746.84,4746.84,231
2002/11/19,10:09:00,4746.68,4746.68,4746.68,4746.68,144
2002/11/19,10:10:00,4746.15,4746.15,4746.15,4746.15,212
2002/11/19,10:11:00,4745.24,4745.24,4745.24,4745.24,124
2002/11/19,10:12:00,4749.37,4749.37,4749.37,4749.37,175
2002/11/19,10:13:00,4752.42,4752.42,4752.42,4752.42,139
2002/11/19,10:14:00,4751.64,4751.64,4751.64,4751.64,197
2002/11/19,10:15:00,4755.95,4755.95,4755.95,4755.95,148
2002/11/19,10:16:00,4756.69,4756.69,4756.69,4756.69,184
2002/11/19,10:17:00,4757.27,4757.27,4757.27,4757.27,158
2002/11/19,10:18:00,4759.05,4759.05,4759.05,4759.05,218
2002/11/19,10:19:00,4762.25,4762.25,4762.25,4762.25,155
2002/11/19,10:20:00,4760.58,4760.58,4760.58,4760.58,200
2002/11/19,10:21:00,4763.24,4763.24,4763.24,4763.24,156
2002/11/19,10:22:00,4760.29,4760.29,4760.29,4760.29,301
2002/11/19,10:23:00,4761.08,4761.08,4761.08,4761.08,217
2002/11/19,10:24:00,4759.46,4759.46,4759.46,4759.46,267
2002/11/19,10:25:00,4759.92,4759.92,4759.92,4759.92,183
2002/11/19,10:26:00,4759.68,4759.68,4759.68,4759.68,189
2002/11/19,10:27:00,4758.46,4758.46,4758.46,4758.46,153
2002/11/19,10:28:00,4759.44,4759.44,4759.44,4759.44,161
2002/11/19,10:29:00,4758.47,4758.47,4758.47,4758.47,124
2002/11/19,10:30:00,4755.84,4755.84,4755.84,4755.84,153
2002/11/19,10:31:00,4756.30,4756.30,4756.30,4756.30,110
2002/11/19,10:32:00,4753.05,4753.05,4753.05,4753.05,141
2002/11/19,10:33:00,4751.74,4751.74,4751.74,4751.74,95
2002/11/19,10:34:00,4751.18,4751.18,4751.18,4751.18,173
2002/11/19,10:35:00,4749.06,4749.06,4749.06,4749.06,163
2002/11/19,10:36:00,4747.87,4747.87,4747.87,4747.87,211
2002/11/19,10:37:00,4745.70,4745.70,4745.70,4745.70,149
2002/11/19,10:38:00,4745.91,4745.91,4745.91,4745.91,233
2002/11/19,10:39:00,4743.45,4743.45,4743.45,4743.45,147
2002/11/19,10:40:00,4741.15,4741.15,4741.15,4741.15,193
2002/11/19,10:41:00,4737.40,4737.40,4737.40,4737.40,213
2002/11/19,10:42:00,4735.91,4735.91,4735.91,4735.91,242
2002/11/19,10:43:00,4734.91,4734.91,4734.91,4734.91,190
2002/11/19,10:44:00,4732.60,4732.60,4732.60,4732.60,290
2002/11/19,10:45:00,4731.29,4731.29,4731.29,4731.29,245
2002/11/19,10:46:00,4728.94,4728.94,4728.94,4728.94,498
2002/11/19,10:47:00,4727.96,4727.96,4727.96,4727.96,246
2002/11/19,10:48:00,4728.65,4728.65,4728.65,4728.65,238
2002/11/19,10:49:00,4727.25,4727.25,4727.25,4727.25,204
2002/11/19,10:50:00,4729.79,4729.79,4729.79,4729.79,305
2002/11/19,10:51:00,4732.63,4732.63,4732.63,4732.63,234
2002/11/19,10:52:00,4734.02,4734.02,4734.02,4734.02,291
2002/11/19,10:53:00,4736.42,4736.42,4736.42,4736.42,190
2002/11/19,10:54:00,4735.68,4735.68,4735.68,4735.68,197
2002/11/19,10:55:00,4734.93,4734.93,4734.93,4734.93,126
2002/11/19,10:56:00,4737.43,4737.43,4737.43,4737.43,146
2002/11/19,10:57:00,4737.66,4737.66,4737.66,4737.66,127
2002/11/19,10:58:00,4738.00,4738.00,4738.00,4738.00,128
2002/11/19,10:59:00,4737.67,4737.67,4737.67,4737.67,103
2002/11/19,11:00:00,4737.92,4737.92,4737.92,4737.92,91
2002/11/19,11:01:00,4736.88,4736.88,4736.88,4736.88,118
2002/11/19,11:02:00,4736.37,4736.37,4736.37,4736.37,110
2002/11/19,11:03:00,4736.35,4736.35,4736.35,4736.35,84
2002/11/19,11:04:00,4736.66,4736.66,4736.66,4736.66,113
2002/11/19,11:05:00,4733.52,4733.52,4733.52,4733.52,92
2002/11/19,11:06:00,4733.60,4733.60,4733.60,4733.60,86
2002/11/19,11:07:00,4734.04,4734.04,4734.04,4734.04,116
2002/11/19,11:08:00,4732.80,4732.80,4732.80,4732.80,132
2002/11/19,11:09:00,4732.99,4732.99,4732.99,4732.99,102
2002/11/19,11:10:00,4733.46,4733.46,4733.46,4733.46,123
2002/11/19,11:11:00,4732.52,4732.52,4732.52,4732.52,82
2002/11/19,11:12:00,4730.98,4730.98,4730.98,4730.98,133
2002/11/19,11:13:00,4730.51,4730.51,4730.51,4730.51,84
2002/11/19,11:14:00,4731.95,4731.95,4731.95,4731.95,117
2002/11/19,11:15:00,4731.79,4731.79,4731.79,4731.79,101
2002/11/19,11:16:00,4729.80,4729.80,4729.80,4729.80,112
2002/11/19,11:17:00,4732.36,4732.36,4732.36,4732.36,94
2002/11/19,11:18:00,4730.66,4730.66,4730.66,4730.66,129
2002/11/19,11:19:00,4728.79,4728.79,4728.79,4728.79,84
2002/11/19,11:20:00,4726.64,4726.64,4726.64,4726.64,105
2002/11/19,11:21:00,4728.66,4728.66,4728.66,4728.66,87
2002/11/19,11:22:00,4729.96,4729.96,4729.96,4729.96,136
2002/11/19,11:23:00,4730.50,4730.50,4730.50,4730.50,129
2002/11/19,11:24:00,4730.17,4730.17,4730.17,4730.17,171
2002/11/19,11:25:00,4732.16,4732.16,4732.16,4732.16,107
2002/11/19,11:26:00,4733.16,4733.16,4733.16,4733.16,86
2002/11/19,11:27:00,4733.74,4733.74,4733.74,4733.74,93
2002/11/19,11:28:00,4736.08,4736.08,4736.08,4736.08,118
2002/11/19,11:29:00,4738.38,4738.38,4738.38,4738.38,106
2002/11/19,11:30:00,4740.08,4740.08,4740.08,4740.08,163
2002/11/19,11:31:00,4742.31,4742.31,4742.31,4742.31,128
2002/11/19,11:32:00,4742.10,4742.10,4742.10,4742.10,166
2002/11/19,11:33:00,4744.36,4744.36,4744.36,4744.36,159
2002/11/19,11:34:00,4743.18,4743.18,4743.18,4743.18,174
2002/11/19,11:35:00,4747.24,4747.24,4747.24,4747.24,125
2002/11/19,11:36:00,4746.16,4746.16,4746.16,4746.16,162
2002/11/19,11:37:00,4746.64,4746.64,4746.64,4746.64,102
2002/11/19,11:38:00,4747.13,4747.13,4747.13,4747.13,145
2002/11/19,11:39:00,4744.62,4744.62,4744.62,4744.62,121
2002/11/19,11:40:00,4746.15,4746.15,4746.15,4746.15,154
2002/11/19,11:41:00,4745.58,4745.58,4745.58,4745.58,127
2002/11/19,11:42:00,4746.80,4746.80,4746.80,4746.80,147
2002/11/19,11:43:00,4746.84,4746.84,4746.84,4746.84,97
2002/11/19,11:44:00,4745.46,4745.46,4745.46,4745.46,127
2002/11/19,11:45:00,4746.15,4746.15,4746.15,4746.15,104
2002/11/19,11:46:00,4746.22,4746.22,4746.22,4746.22,100
2002/11/19,11:47:00,4744.51,4744.51,4744.51,4744.51,97
2002/11/19,11:48:00,4745.50,4745.50,4745.50,4745.50,145
2002/11/19,11:49:00,4745.05,4745.05,4745.05,4745.05,121
2002/11/19,11:50:00,4745.27,4745.27,4745.27,4745.27,162
2002/11/19,11:51:00,4745.77,4745.77,4745.77,4745.77,138
2002/11/19,11:52:00,4746.85,4746.85,4746.85,4746.85,263
2002/11/19,11:53:00,4747.65,4747.65,4747.65,4747.65,185
2002/11/19,11:54:00,4748.60,4748.60,4748.60,4748.60,160
2002/11/19,11:55:00,4751.66,4751.66,4751.66,4751.66,123
2002/11/19,11:56:00,4752.24,4752.24,4752.24,4752.24,283
2002/11/19,11:57:00,4754.66,4754.66,4754.66,4754.66,188
2002/11/19,11:58:00,4756.26,4756.26,4756.26,4756.26,256
2002/11/19,11:59:00,4757.21,4757.21,4757.21,4757.21,219
2002/11/19,12:00:00,4757.61,4757.61,4757.61,4757.61,241
2002/11/19,12:01:00,4756.63,4756.63,4756.63,4756.63,189
2002/11/19,12:02:00,4759.36,4759.36,4759.36,4759.36,236
2002/11/19,12:03:00,4758.08,4758.08,4758.08,4758.08,164
2002/11/19,12:04:00,4756.95,4756.95,4756.95,4756.95,236
2002/11/19,12:05:00,4756.12,4756.12,4756.12,4756.12,182
2002/11/19,12:06:00,4753.10,4753.10,4753.10,4753.10,274
2002/11/19,12:07:00,4751.16,4751.16,4751.16,4751.16,179
2002/11/19,12:08:00,4750.42,4750.42,4750.42,4750.42,161
2002/11/19,12:09:00,4747.51,4747.51,4747.51,4747.51,142
2002/11/19,12:10:00,4745.78,4745.78,4745.78,4745.78,188
2002/11/19,12:11:00,4743.10,4743.10,4743.10,4743.10,121
2002/11/19,12:12:00,4743.47,4743.47,4743.47,4743.47,183
2002/11/19,12:13:00,4741.32,4741.32,4741.32,4741.32,141
2002/11/19,12:14:00,4739.92,4739.92,4739.92,4739.92,200
2002/11/19,12:15:00,4740.39,4740.39,4740.39,4740.39,193
2002/11/19,12:16:00,4740.59,4740.59,4740.59,4740.59,244
2002/11/19,12:17:00,4737.55,4737.55,4737.55,4737.55,169
2002/11/19,12:18:00,4737.41,4737.41,4737.41,4737.41,196
2002/11/19,12:19:00,4734.27,4734.27,4734.27,4734.27,101
2002/11/19,12:20:00,4736.23,4736.23,4736.23,4736.23,168
2002/11/19,12:21:00,4733.78,4733.78,4733.78,4733.78,121
2002/11/19,12:22:00,4734.37,4734.37,4734.37,4734.37,173
2002/11/19,12:23:00,4732.75,4732.75,4732.75,4732.75,154
2002/11/19,12:24:00,4734.72,4734.72,4734.72,4734.72,207
2002/11/19,12:25:00,4733.63,4733.63,4733.63,4733.63,121
2002/11/19,12:26:00,4731.26,4731.26,4731.26,4731.26,169
2002/11/19,12:27:00,4732.98,4732.98,4732.98,4732.98,103
2002/11/19,12:28:00,4735.03,4735.03,4735.03,4735.03,234
2002/11/19,12:29:00,4735.16,4735.16,4735.16,4735.16,131
2002/11/19,12:30:00,4737.10,4737.10,4737.10,4737.10,209
2002/11/19,12:31:00,4738.99,4738.99,4738.99,4738.99,125
2002/11/19,12:32:00,4739.24,4739.24,4739.24,4739.24,165
2002/11/19,12:33:00,4739.12,4739.12,4739.12,4739.12,102
2002/11/19,12:34:00,4741.01,4741.01,4741.01,4741.01,162
2002/11/19,12:35:00,4741.69,4741.69,4741.69,4741.69,118
2002/11/19,12:36:00,4741.50,4741.50,4741.50,4741.50,153
2002/11/19,12:37:00,4741.76,4741.76,4741.76,4741.76,117
2002/11/19,12:38:00,4742.84,4742.84,4742.84,4742.84,203
2002/11/19,12:39:00,4741.90,4741.90,4741.90,4741.90,137
2002/11/19,12:40:00,4741.97,4741.97,4741.97,4741.97,226
2002/11/19,12:41:00,4741.34,4741.34,4741.34,4741.34,99
2002/11/19,12:42:00,4739.74,4739.74,4739.74,4739.74,187
2002/11/19,12:43:00,4739.13,4739.13,4739.13,4739.13,136
2002/11/19,12:44:00,4737.61,4737.61,4737.61,4737.61,181
2002/11/19,12:45:00,4736.63,4736.63,4736.63,4736.63,176
2002/11/19,12:46:00,4734.68,4734.68,4734.68,4734.68,216
2002/11/19,12:47:00,4733.09,4733.09,4733.09,4733.09,199
2002/11/19,12:48:00,4732.17,4732.17,4732.17,4732.17,208
2002/11/19,12:49:00,4732.39,4732.39,4732.39,4732.39,183
2002/11/19,12:50:00,4728.41,4728.41,4728.41,4728.41,247
2002/11/19,12:51:00,4726.29,4726.29,4726.29,4726.29,151
2002/11/19,12:52:00,4725.49,4725.49,4725.49,4725.49,243
2002/11/19,12:53:00,4723.36,4723.36,4723.36,4723.36,216
2002/11/19,12:54:00,4723.04,4723.04,4723.04,4723.04,329
2002/11/19,12:55:00,4721.44,4721.44,4721.44,4721.44,215
2002/11/19,12:56:00,4720.74,4720.74,4720.74,4720.74,301
2002/11/19,12:57:00,4719.41,4719.41,4719.41,4719.41,224
2002/11/19,12:58:00,4724.94,4724.94,4724.94,4724.94,297
2002/11/19,12:59:00,4720.09,4720.09,4720.09,4720.09,244
2002/11/19,13:00:00,4723.08,4723.08,4723.08,4723.08,236
2002/11/19,13:01:00,4725.63,4725.63,4725.63,4725.63,167
2002/11/19,13:02:00,4731.85,4731.85,4731.85,4731.85,204
2002/11/19,13:03:00,4730.42,4730.42,4730.42,4730.42,197
2002/11/19,13:04:00,4731.79,4731.79,4731.79,4731.79,227
2002/11/19,13:05:00,4733.89,4733.89,4733.89,4733.89,140
2002/11/19,13:06:00,4734.41,4734.41,4734.41,4734.41,227
2002/11/19,13:07:00,4733.75,4733.75,4733.75,4733.75,194
2002/11/19,13:08:00,4734.29,4734.29,4734.29,4734.29,266
2002/11/19,13:09:00,4732.98,4732.98,4732.98,4732.98,148
2002/11/19,13:10:00,4731.97,4731.97,4731.97,4731.97,211
2002/11/19,13:11:00,4731.15,4731.15,4731.15,4731.15,127
2002/11/19,13:12:00,4729.19,4729.19,4729.19,4729.19,198
2002/11/19,13:13:00,4727.14,4727.14,4727.14,4727.14,182
2002/11/19,13:14:00,4726.10,4726.10,4726.10,4726.10,222
2002/11/19,13:15:00,4724.32,4724.32,4724.32,4724.32,257
2002/11/19,13:16:00,4723.97,4723.97,4723.97,4723.97,350
2002/11/19,13:17:00,4725.31,4725.31,4725.31,4725.31,232
2002/11/19,13:18:00,4726.13,4726.13,4726.13,4726.13,318
2002/11/19,13:19:00,4732.41,4732.41,4732.41,4732.41,222
2002/11/19,13:20:00,4727.88,4727.88,4727.88,4727.88,358
2002/11/19,13:21:00,4729.33,4729.33,4729.33,4729.33,237
2002/11/19,13:22:00,4727.60,4727.60,4727.60,4727.60,339
2002/11/19,13:23:00,4727.52,4727.52,4727.52,4727.52,298
2002/11/19,13:24:00,4724.82,4724.82,4724.82,4724.82,409
2002/11/19,13:25:00,4725.56,4725.56,4725.56,4725.56,366
2002/11/19,13:26:00,4725.56,4725.56,4725.56,4725.56,607
2002/11/19,13:27:00,4725.56,4725.56,4725.56,4725.56,0
2002/11/19,13:28:00,4725.56,4725.56,4725.56,4725.56,0
2002/11/19,13:29:00,4725.56,4725.56,4725.56,4725.56,0
2002/11/19,13:30:00,4726.50,4726.50,4726.50,4726.50,2817
2002/11/20,09:00:00,4726.50,4726.50,4726.50,4726.50,0
2002/11/20,09:01:00,4721.90,4721.90,4721.90,4721.90,0
2002/11/20,09:02:00,4726.62,4726.62,4726.62,4726.62,1441
2002/11/20,09:03:00,4729.49,4729.49,4729.49,4729.49,441
2002/11/20,09:04:00,4733.74,4733.74,4733.74,4733.74,550
2002/11/20,09:05:00,4735.58,4735.58,4735.58,4735.58,468
2002/11/20,09:06:00,4736.66,4736.66,4736.66,4736.66,614
2002/11/20,09:07:00,4733.45,4733.45,4733.45,4733.45,446
2002/11/20,09:08:00,4733.31,4733.31,4733.31,4733.31,618
2002/11/20,09:09:00,4731.02,4731.02,4731.02,4731.02,548
2002/11/20,09:10:00,4729.79,4729.79,4729.79,4729.79,680
2002/11/20,09:11:00,4728.78,4728.78,4728.78,4728.78,571
2002/11/20,09:12:00,4726.47,4726.47,4726.47,4726.47,604
2002/11/20,09:13:00,4725.80,4725.80,4725.80,4725.80,486
2002/11/20,09:14:00,4721.26,4721.26,4721.26,4721.26,625
2002/11/20,09:15:00,4714.81,4714.81,4714.81,4714.81,497
2002/11/20,09:16:00,4712.50,4712.50,4712.50,4712.50,582
2002/11/20,09:17:00,4705.72,4705.72,4705.72,4705.72,382
2002/11/20,09:18:00,4704.65,4704.65,4704.65,4704.65,589
2002/11/20,09:19:00,4697.50,4697.50,4697.50,4697.50,435
2002/11/20,09:20:00,4696.11,4696.11,4696.11,4696.11,675
2002/11/20,09:21:00,4690.59,4690.59,4690.59,4690.59,499
2002/11/20,09:22:00,4688.68,4688.68,4688.68,4688.68,663
2002/11/20,09:23:00,4687.23,4687.23,4687.23,4687.23,533
2002/11/20,09:24:00,4688.02,4688.02,4688.02,4688.02,691
2002/11/20,09:25:00,4690.67,4690.67,4690.67,4690.67,540
2002/11/20,09:26:00,4691.90,4691.90,4691.90,4691.90,654
2002/11/20,09:27:00,4692.61,4692.61,4692.61,4692.61,471
2002/11/20,09:28:00,4692.90,4692.90,4692.90,4692.90,614
2002/11/20,09:29:00,4689.25,4689.25,4689.25,4689.25,464
2002/11/20,09:30:00,4687.35,4687.35,4687.35,4687.35,583
2002/11/20,09:31:00,4682.40,4682.40,4682.40,4682.40,354
2002/11/20,09:32:00,4676.45,4676.45,4676.45,4676.45,534
2002/11/20,09:33:00,4670.13,4670.13,4670.13,4670.13,359
2002/11/20,09:34:00,4666.28,4666.28,4666.28,4666.28,540
2002/11/20,09:35:00,4661.82,4661.82,4661.82,4661.82,382
2002/11/20,09:36:00,4659.31,4659.31,4659.31,4659.31,664
2002/11/20,09:37:00,4658.81,4658.81,4658.81,4658.81,466
2002/11/20,09:38:00,4654.32,4654.32,4654.32,4654.32,649
2002/11/20,09:39:00,4649.74,4649.74,4649.74,4649.74,454
2002/11/20,09:40:00,4646.64,4646.64,4646.64,4646.64,724
2002/11/20,09:41:00,4645.35,4645.35,4645.35,4645.35,398
2002/11/20,09:42:00,4646.77,4646.77,4646.77,4646.77,601
2002/11/20,09:43:00,4648.26,4648.26,4648.26,4648.26,345
2002/11/20,09:44:00,4651.26,4651.26,4651.26,4651.26,520
2002/11/20,09:45:00,4659.74,4659.74,4659.74,4659.74,314
2002/11/20,09:46:00,4663.38,4663.38,4663.38,4663.38,440
2002/11/20,09:47:00,4664.21,4664.21,4664.21,4664.21,290
2002/11/20,09:48:00,4664.48,4664.48,4664.48,4664.48,455
2002/11/20,09:49:00,4665.92,4665.92,4665.92,4665.92,284
2002/11/20,09:50:00,4668.16,4668.16,4668.16,4668.16,353
2002/11/20,09:51:00,4667.41,4667.41,4667.41,4667.41,261
2002/11/20,09:52:00,4668.31,4668.31,4668.31,4668.31,275
2002/11/20,09:53:00,4666.15,4666.15,4666.15,4666.15,196
2002/11/20,09:54:00,4665.04,4665.04,4665.04,4665.04,256
2002/11/20,09:55:00,4661.72,4661.72,4661.72,4661.72,157
2002/11/20,09:56:00,4659.06,4659.06,4659.06,4659.06,253
2002/11/20,09:57:00,4655.67,4655.67,4655.67,4655.67,181
2002/11/20,09:58:00,4652.24,4652.24,4652.24,4652.24,282
2002/11/20,09:59:00,4647.34,4647.34,4647.34,4647.34,286
2002/11/20,10:00:00,4648.42,4648.42,4648.42,4648.42,399
2002/11/20,10:01:00,4644.37,4644.37,4644.37,4644.37,248
2002/11/20,10:02:00,4642.87,4642.87,4642.87,4642.87,324
2002/11/20,10:03:00,4639.95,4639.95,4639.95,4639.95,275
2002/11/20,10:04:00,4637.92,4637.92,4637.92,4637.92,341
2002/11/20,10:05:00,4638.67,4638.67,4638.67,4638.67,227
2002/11/20,10:06:00,4640.87,4640.87,4640.87,4640.87,319
2002/11/20,10:07:00,4642.98,4642.98,4642.98,4642.98,272
2002/11/20,10:08:00,4644.08,4644.08,4644.08,4644.08,313
2002/11/20,10:09:00,4647.79,4647.79,4647.79,4647.79,210
2002/11/20,10:10:00,4646.94,4646.94,4646.94,4646.94,302
2002/11/20,10:11:00,4650.47,4650.47,4650.47,4650.47,209
2002/11/20,10:12:00,4652.73,4652.73,4652.73,4652.73,266
2002/11/20,10:13:00,4654.37,4654.37,4654.37,4654.37,200
2002/11/20,10:14:00,4655.13,4655.13,4655.13,4655.13,314
2002/11/20,10:15:00,4659.41,4659.41,4659.41,4659.41,189
2002/11/20,10:16:00,4657.99,4657.99,4657.99,4657.99,244
2002/11/20,10:17:00,4658.56,4658.56,4658.56,4658.56,156
2002/11/20,10:18:00,4658.54,4658.54,4658.54,4658.54,216
2002/11/20,10:19:00,4656.59,4656.59,4656.59,4656.59,127
2002/11/20,10:20:00,4650.70,4650.70,4650.70,4650.70,225
2002/11/20,10:21:00,4650.36,4650.36,4650.36,4650.36,178
2002/11/20,10:22:00,4648.21,4648.21,4648.21,4648.21,258
2002/11/20,10:23:00,4645.09,4645.09,4645.09,4645.09,165
2002/11/20,10:24:00,4644.62,4644.62,4644.62,4644.62,220
2002/11/20,10:25:00,4642.68,4642.68,4642.68,4642.68,134
2002/11/20,10:26:00,4642.15,4642.15,4642.15,4642.15,217
2002/11/20,10:27:00,4642.35,4642.35,4642.35,4642.35,140
2002/11/20,10:28:00,4641.88,4641.88,4641.88,4641.88,176
2002/11/20,10:29:00,4645.69,4645.69,4645.69,4645.69,119
2002/11/20,10:30:00,4646.15,4646.15,4646.15,4646.15,178
2002/11/20,10:31:00,4650.10,4650.10,4650.10,4650.10,111
2002/11/20,10:32:00,4652.57,4652.57,4652.57,4652.57,193
2002/11/20,10:33:00,4654.53,4654.53,4654.53,4654.53,144
2002/11/20,10:34:00,4654.91,4654.91,4654.91,4654.91,158
2002/11/20,10:35:00,4659.13,4659.13,4659.13,4659.13,127
2002/11/20,10:36:00,4660.12,4660.12,4660.12,4660.12,201
2002/11/20,10:37:00,4663.40,4663.40,4663.40,4663.40,119
2002/11/20,10:38:00,4663.90,4663.90,4663.90,4663.90,237
2002/11/20,10:39:00,4664.81,4664.81,4664.81,4664.81,170
2002/11/20,10:40:00,4666.09,4666.09,4666.09,4666.09,239
2002/11/20,10:41:00,4666.28,4666.28,4666.28,4666.28,245
2002/11/20,10:42:00,4666.72,4666.72,4666.72,4666.72,239
2002/11/20,10:43:00,4665.85,4665.85,4665.85,4665.85,142
2002/11/20,10:44:00,4665.75,4665.75,4665.75,4665.75,182
2002/11/20,10:45:00,4664.05,4664.05,4664.05,4664.05,153
2002/11/20,10:46:00,4663.47,4663.47,4663.47,4663.47,227
2002/11/20,10:47:00,4660.96,4660.96,4660.96,4660.96,141
2002/11/20,10:48:00,4660.13,4660.13,4660.13,4660.13,168
2002/11/20,10:49:00,4659.80,4659.80,4659.80,4659.80,101
2002/11/20,10:50:00,4661.10,4661.10,4661.10,4661.10,149
2002/11/20,10:51:00,4661.65,4661.65,4661.65,4661.65,94
2002/11/20,10:52:00,4662.18,4662.18,4662.18,4662.18,171
2002/11/20,10:53:00,4661.44,4661.44,4661.44,4661.44,88
2002/11/20,10:54:00,4660.09,4660.09,4660.09,4660.09,122
2002/11/20,10:55:00,4662.42,4662.42,4662.42,4662.42,74
2002/11/20,10:56:00,4662.98,4662.98,4662.98,4662.98,98
2002/11/20,10:57:00,4662.64,4662.64,4662.64,4662.64,76
2002/11/20,10:58:00,4661.80,4661.80,4661.80,4661.80,99
2002/11/20,10:59:00,4662.58,4662.58,4662.58,4662.58,76
2002/11/20,11:00:00,4660.94,4660.94,4660.94,4660.94,112
2002/11/20,11:01:00,4659.74,4659.74,4659.74,4659.74,106
2002/11/20,11:02:00,4658.64,4658.64,4658.64,4658.64,106
2002/11/20,11:03:00,4657.22,4657.22,4657.22,4657.22,92
2002/11/20,11:04:00,4656.34,4656.34,4656.34,4656.34,98
2002/11/20,11:05:00,4657.26,4657.26,4657.26,4657.26,79
2002/11/20,11:06:00,4654.96,4654.96,4654.96,4654.96,157
2002/11/20,11:07:00,4656.14,4656.14,4656.14,4656.14,127
2002/11/20,11:08:00,4657.01,4657.01,4657.01,4657.01,119
2002/11/20,11:09:00,4654.85,4654.85,4654.85,4654.85,67
2002/11/20,11:10:00,4655.48,4655.48,4655.48,4655.48,143
2002/11/20,11:11:00,4655.07,4655.07,4655.07,4655.07,139
2002/11/20,11:12:00,4651.86,4651.86,4651.86,4651.86,118
2002/11/20,11:13:00,4651.87,4651.87,4651.87,4651.87,80
2002/11/20,11:14:00,4650.69,4650.69,4650.69,4650.69,145
2002/11/20,11:15:00,4650.88,4650.88,4650.88,4650.88,93
2002/11/20,11:16:00,4651.88,4651.88,4651.88,4651.88,135
2002/11/20,11:17:00,4652.03,4652.03,4652.03,4652.03,149
2002/11/20,11:18:00,4648.91,4648.91,4648.91,4648.91,178
2002/11/20,11:19:00,4649.76,4649.76,4649.76,4649.76,135
2002/11/20,11:20:00,4650.72,4650.72,4650.72,4650.72,142
2002/11/20,11:21:00,4648.68,4648.68,4648.68,4648.68,116
2002/11/20,11:22:00,4649.58,4649.58,4649.58,4649.58,137
2002/11/20,11:23:00,4649.95,4649.95,4649.95,4649.95,96
2002/11/20,11:24:00,4651.75,4651.75,4651.75,4651.75,155
2002/11/20,11:25:00,4651.39,4651.39,4651.39,4651.39,74
2002/11/20,11:26:00,4657.39,4657.39,4657.39,4657.39,164
2002/11/20,11:27:00,4654.71,4654.71,4654.71,4654.71,104
2002/11/20,11:28:00,4656.33,4656.33,4656.33,4656.33,124
2002/11/20,11:29:00,4658.93,4658.93,4658.93,4658.93,80
2002/11/20,11:30:00,4659.25,4659.25,4659.25,4659.25,172
2002/11/20,11:31:00,4663.03,4663.03,4663.03,4663.03,119
2002/11/20,11:32:00,4663.30,4663.30,4663.30,4663.30,165
2002/11/20,11:33:00,4665.33,4665.33,4665.33,4665.33,123
2002/11/20,11:34:00,4665.56,4665.56,4665.56,4665.56,226
2002/11/20,11:35:00,4665.72,4665.72,4665.72,4665.72,119
2002/11/20,11:36:00,4666.25,4666.25,4666.25,4666.25,159
2002/11/20,11:37:00,4664.34,4664.34,4664.34,4664.34,131
2002/11/20,11:38:00,4667.52,4667.52,4667.52,4667.52,187
2002/11/20,11:39:00,4666.37,4666.37,4666.37,4666.37,124
2002/11/20,11:40:00,4666.82,4666.82,4666.82,4666.82,147
2002/11/20,11:41:00,4665.13,4665.13,4665.13,4665.13,119
2002/11/20,11:42:00,4667.41,4667.41,4667.41,4667.41,180
2002/11/20,11:43:00,4665.30,4665.30,4665.30,4665.30,114
2002/11/20,11:44:00,4666.94,4666.94,4666.94,4666.94,145
2002/11/20,11:45:00,4666.93,4666.93,4666.93,4666.93,110
2002/11/20,11:46:00,4669.41,4669.41,4669.41,4669.41,142
2002/11/20,11:47:00,4673.10,4673.10,4673.10,4673.10,111
2002/11/20,11:48:00,4674.30,4674.30,4674.30,4674.30,216
2002/11/20,11:49:00,4675.40,4675.40,4675.40,4675.40,176
2002/11/20,11:50:00,4675.58,4675.58,4675.58,4675.58,261
2002/11/20,11:51:00,4677.66,4677.66,4677.66,4677.66,170
2002/11/20,11:52:00,4678.63,4678.63,4678.63,4678.63,271
2002/11/20,11:53:00,4680.53,4680.53,4680.53,4680.53,206
2002/11/20,11:54:00,4679.83,4679.83,4679.83,4679.83,251
2002/11/20,11:55:00,4680.54,4680.54,4680.54,4680.54,164
2002/11/20,11:56:00,4680.23,4680.23,4680.23,4680.23,234
2002/11/20,11:57:00,4681.87,4681.87,4681.87,4681.87,165
2002/11/20,11:58:00,4680.41,4680.41,4680.41,4680.41,240
2002/11/20,11:59:00,4681.33,4681.33,4681.33,4681.33,162
2002/11/20,12:00:00,4679.72,4679.72,4679.72,4679.72,213
2002/11/20,12:01:00,4679.54,4679.54,4679.54,4679.54,119
2002/11/20,12:02:00,4678.20,4678.20,4678.20,4678.20,174
2002/11/20,12:03:00,4677.37,4677.37,4677.37,4677.37,116
2002/11/20,12:04:00,4676.61,4676.61,4676.61,4676.61,140
2002/11/20,12:05:00,4672.36,4672.36,4672.36,4672.36,103
2002/11/20,12:06:00,4672.50,4672.50,4672.50,4672.50,182
2002/11/20,12:07:00,4670.42,4670.42,4670.42,4670.42,132
2002/11/20,12:08:00,4670.79,4670.79,4670.79,4670.79,203
2002/11/20,12:09:00,4668.50,4668.50,4668.50,4668.50,114
2002/11/20,12:10:00,4667.81,4667.81,4667.81,4667.81,132
2002/11/20,12:11:00,4668.81,4668.81,4668.81,4668.81,88
2002/11/20,12:12:00,4668.59,4668.59,4668.59,4668.59,115
2002/11/20,12:13:00,4670.54,4670.54,4670.54,4670.54,93
2002/11/20,12:14:00,4667.63,4667.63,4667.63,4667.63,103
2002/11/20,12:15:00,4670.40,4670.40,4670.40,4670.40,74
2002/11/20,12:16:00,4669.64,4669.64,4669.64,4669.64,99
2002/11/20,12:17:00,4670.13,4670.13,4670.13,4670.13,97
2002/11/20,12:18:00,4671.09,4671.09,4671.09,4671.09,100
2002/11/20,12:19:00,4671.08,4671.08,4671.08,4671.08,79
2002/11/20,12:20:00,4670.54,4670.54,4670.54,4670.54,102
2002/11/20,12:21:00,4672.53,4672.53,4672.53,4672.53,78
2002/11/20,12:22:00,4672.66,4672.66,4672.66,4672.66,137
2002/11/20,12:23:00,4672.47,4672.47,4672.47,4672.47,87
2002/11/20,12:24:00,4672.38,4672.38,4672.38,4672.38,151
2002/11/20,12:25:00,4670.48,4670.48,4670.48,4670.48,105
2002/11/20,12:26:00,4672.23,4672.23,4672.23,4672.23,153
2002/11/20,12:27:00,4671.52,4671.52,4671.52,4671.52,79
2002/11/20,12:28:00,4671.03,4671.03,4671.03,4671.03,151
2002/11/20,12:29:00,4672.80,4672.80,4672.80,4672.80,73
2002/11/20,12:30:00,4670.53,4670.53,4670.53,4670.53,129
2002/11/20,12:31:00,4675.37,4675.37,4675.37,4675.37,100
2002/11/20,12:32:00,4674.03,4674.03,4674.03,4674.03,136
2002/11/20,12:33:00,4679.88,4679.88,4679.88,4679.88,114
2002/11/20,12:34:00,4680.09,4680.09,4680.09,4680.09,213
2002/11/20,12:35:00,4682.06,4682.06,4682.06,4682.06,176
2002/11/20,12:36:00,4683.01,4683.01,4683.01,4683.01,244
2002/11/20,12:37:00,4683.94,4683.94,4683.94,4683.94,158
2002/11/20,12:38:00,4685.22,4685.22,4685.22,4685.22,228
2002/11/20,12:39:00,4685.35,4685.35,4685.35,4685.35,181
2002/11/20,12:40:00,4685.96,4685.96,4685.96,4685.96,183
2002/11/20,12:41:00,4687.02,4687.02,4687.02,4687.02,142
2002/11/20,12:42:00,4686.73,4686.73,4686.73,4686.73,202
2002/11/20,12:43:00,4688.75,4688.75,4688.75,4688.75,161
2002/11/20,12:44:00,4690.45,4690.45,4690.45,4690.45,212
2002/11/20,12:45:00,4692.81,4692.81,4692.81,4692.81,156
2002/11/20,12:46:00,4695.56,4695.56,4695.56,4695.56,326
2002/11/20,12:47:00,4697.19,4697.19,4697.19,4697.19,224
2002/11/20,12:48:00,4697.43,4697.43,4697.43,4697.43,321
2002/11/20,12:49:00,4700.03,4700.03,4700.03,4700.03,258
2002/11/20,12:50:00,4700.33,4700.33,4700.33,4700.33,334
2002/11/20,12:51:00,4700.20,4700.20,4700.20,4700.20,254
2002/11/20,12:52:00,4699.22,4699.22,4699.22,4699.22,516
2002/11/20,12:53:00,4698.68,4698.68,4698.68,4698.68,235
2002/11/20,12:54:00,4697.65,4697.65,4697.65,4697.65,320
2002/11/20,12:55:00,4695.60,4695.60,4695.60,4695.60,197
2002/11/20,12:56:00,4692.20,4692.20,4692.20,4692.20,341
2002/11/20,12:57:00,4690.84,4690.84,4690.84,4690.84,212
2002/11/20,12:58:00,4690.86,4690.86,4690.86,4690.86,259
2002/11/20,12:59:00,4690.17,4690.17,4690.17,4690.17,205
2002/11/20,13:00:00,4687.43,4687.43,4687.43,4687.43,237
2002/11/20,13:01:00,4688.53,4688.53,4688.53,4688.53,220
2002/11/20,13:02:00,4689.51,4689.51,4689.51,4689.51,214
2002/11/20,13:03:00,4687.10,4687.10,4687.10,4687.10,123
2002/11/20,13:04:00,4685.64,4685.64,4685.64,4685.64,204
2002/11/20,13:05:00,4685.16,4685.16,4685.16,4685.16,165
2002/11/20,13:06:00,4684.97,4684.97,4684.97,4684.97,206
2002/11/20,13:07:00,4683.53,4683.53,4683.53,4683.53,138
2002/11/20,13:08:00,4683.71,4683.71,4683.71,4683.71,218
2002/11/20,13:09:00,4681.11,4681.11,4681.11,4681.11,152
2002/11/20,13:10:00,4680.53,4680.53,4680.53,4680.53,236
2002/11/20,13:11:00,4677.57,4677.57,4677.57,4677.57,179
2002/11/20,13:12:00,4677.21,4677.21,4677.21,4677.21,297
2002/11/20,13:13:00,4674.14,4674.14,4674.14,4674.14,224
2002/11/20,13:14:00,4672.76,4672.76,4672.76,4672.76,347
2002/11/20,13:15:00,4669.04,4669.04,4669.04,4669.04,255
2002/11/20,13:16:00,4666.32,4666.32,4666.32,4666.32,476
2002/11/20,13:17:00,4666.47,4666.47,4666.47,4666.47,370
2002/11/20,13:18:00,4664.65,4664.65,4664.65,4664.65,525
2002/11/20,13:19:00,4658.97,4658.97,4658.97,4658.97,426
2002/11/20,13:20:00,4658.37,4658.37,4658.37,4658.37,621
2002/11/20,13:21:00,4654.21,4654.21,4654.21,4654.21,434
2002/11/20,13:22:00,4655.70,4655.70,4655.70,4655.70,620
2002/11/20,13:23:00,4656.23,4656.23,4656.23,4656.23,336
2002/11/20,13:24:00,4655.64,4655.64,4655.64,4655.64,570
2002/11/20,13:25:00,4654.93,4654.93,4654.93,4654.93,408
2002/11/20,13:26:00,4654.93,4654.93,4654.93,4654.93,667
2002/11/20,13:27:00,4654.93,4654.93,4654.93,4654.93,0
2002/11/20,13:28:00,4654.93,4654.93,4654.93,4654.93,0
2002/11/20,13:29:00,4654.93,4654.93,4654.93,4654.93,0
2002/11/20,13:30:00,4653.50,4653.50,4653.50,4653.50,2834
2002/11/21,09:00:00,4653.50,4653.50,4653.50,4653.50,0
2002/11/21,09:01:00,4722.06,4722.06,4722.06,4722.06,0
2002/11/21,09:02:00,4724.63,4724.63,4724.63,4724.63,2556
2002/11/21,09:03:00,4722.08,4722.08,4722.08,4722.08,735
2002/11/21,09:04:00,4719.47,4719.47,4719.47,4719.47,1063
2002/11/21,09:05:00,4712.96,4712.96,4712.96,4712.96,809
2002/11/21,09:06:00,4709.01,4709.01,4709.01,4709.01,969
2002/11/21,09:07:00,4703.18,4703.18,4703.18,4703.18,683
2002/11/21,09:08:00,4699.69,4699.69,4699.69,4699.69,804
2002/11/21,09:09:00,4696.59,4696.59,4696.59,4696.59,630
2002/11/21,09:10:00,4697.08,4697.08,4697.08,4697.08,716
2002/11/21,09:11:00,4700.08,4700.08,4700.08,4700.08,546
2002/11/21,09:12:00,4705.13,4705.13,4705.13,4705.13,761
2002/11/21,09:13:00,4712.66,4712.66,4712.66,4712.66,521
2002/11/21,09:14:00,4715.84,4715.84,4715.84,4715.84,749
2002/11/21,09:15:00,4720.78,4720.78,4720.78,4720.78,542
2002/11/21,09:16:00,4719.24,4719.24,4719.24,4719.24,694
2002/11/21,09:17:00,4717.39,4717.39,4717.39,4717.39,454
2002/11/21,09:18:00,4714.07,4714.07,4714.07,4714.07,628
2002/11/21,09:19:00,4708.19,4708.19,4708.19,4708.19,523
2002/11/21,09:20:00,4705.58,4705.58,4705.58,4705.58,667
2002/11/21,09:21:00,4698.78,4698.78,4698.78,4698.78,466
2002/11/21,09:22:00,4694.75,4694.75,4694.75,4694.75,555
2002/11/21,09:23:00,4692.60,4692.60,4692.60,4692.60,345
2002/11/21,09:24:00,4691.90,4691.90,4691.90,4691.90,491
2002/11/21,09:25:00,4690.76,4690.76,4690.76,4690.76,347
2002/11/21,09:26:00,4691.17,4691.17,4691.17,4691.17,426
2002/11/21,09:27:00,4690.40,4690.40,4690.40,4690.40,297
2002/11/21,09:28:00,4694.53,4694.53,4694.53,4694.53,337
2002/11/21,09:29:00,4696.73,4696.73,4696.73,4696.73,303
2002/11/21,09:30:00,4696.18,4696.18,4696.18,4696.18,453
2002/11/21,09:31:00,4699.67,4699.67,4699.67,4699.67,366
2002/11/21,09:32:00,4700.35,4700.35,4700.35,4700.35,393
2002/11/21,09:33:00,4699.50,4699.50,4699.50,4699.50,323
2002/11/21,09:34:00,4698.80,4698.80,4698.80,4698.80,319
2002/11/21,09:35:00,4697.62,4697.62,4697.62,4697.62,310
2002/11/21,09:36:00,4697.47,4697.47,4697.47,4697.47,347
2002/11/21,09:37:00,4695.02,4695.02,4695.02,4695.02,344
2002/11/21,09:38:00,4693.16,4693.16,4693.16,4693.16,420
2002/11/21,09:39:00,4688.36,4688.36,4688.36,4688.36,306
2002/11/21,09:40:00,4687.98,4687.98,4687.98,4687.98,424
2002/11/21,09:41:00,4685.09,4685.09,4685.09,4685.09,297
2002/11/21,09:42:00,4683.59,4683.59,4683.59,4683.59,488
2002/11/21,09:43:00,4680.27,4680.27,4680.27,4680.27,301
2002/11/21,09:44:00,4676.83,4676.83,4676.83,4676.83,524
2002/11/21,09:45:00,4672.49,4672.49,4672.49,4672.49,307
2002/11/21,09:46:00,4674.33,4674.33,4674.33,4674.33,398
2002/11/21,09:47:00,4673.60,4673.60,4673.60,4673.60,298
2002/11/21,09:48:00,4672.67,4672.67,4672.67,4672.67,405
2002/11/21,09:49:00,4674.14,4674.14,4674.14,4674.14,285
2002/11/21,09:50:00,4672.36,4672.36,4672.36,4672.36,387
2002/11/21,09:51:00,4675.52,4675.52,4675.52,4675.52,251
2002/11/21,09:52:00,4673.37,4673.37,4673.37,4673.37,338
2002/11/21,09:53:00,4672.85,4672.85,4672.85,4672.85,224
2002/11/21,09:54:00,4674.47,4674.47,4674.47,4674.47,311
2002/11/21,09:55:00,4675.40,4675.40,4675.40,4675.40,223
2002/11/21,09:56:00,4675.87,4675.87,4675.87,4675.87,229
2002/11/21,09:57:00,4678.73,4678.73,4678.73,4678.73,221
2002/11/21,09:58:00,4680.00,4680.00,4680.00,4680.00,256
2002/11/21,09:59:00,4683.19,4683.19,4683.19,4683.19,177
2002/11/21,10:00:00,4684.74,4684.74,4684.74,4684.74,242
2002/11/21,10:01:00,4685.46,4685.46,4685.46,4685.46,187
2002/11/21,10:02:00,4686.95,4686.95,4686.95,4686.95,270
2002/11/21,10:03:00,4688.37,4688.37,4688.37,4688.37,274
2002/11/21,10:04:00,4687.07,4687.07,4687.07,4687.07,274
2002/11/21,10:05:00,4687.68,4687.68,4687.68,4687.68,259
2002/11/21,10:06:00,4687.92,4687.92,4687.92,4687.92,326
2002/11/21,10:07:00,4688.34,4688.34,4688.34,4688.34,235
2002/11/21,10:08:00,4687.40,4687.40,4687.40,4687.40,277
2002/11/21,10:09:00,4685.16,4685.16,4685.16,4685.16,188
2002/11/21,10:10:00,4685.17,4685.17,4685.17,4685.17,259
2002/11/21,10:11:00,4681.77,4681.77,4681.77,4681.77,190
2002/11/21,10:12:00,4680.46,4680.46,4680.46,4680.46,219
2002/11/21,10:13:00,4680.05,4680.05,4680.05,4680.05,192
2002/11/21,10:14:00,4677.92,4677.92,4677.92,4677.92,257
2002/11/21,10:15:00,4676.05,4676.05,4676.05,4676.05,250
2002/11/21,10:16:00,4676.30,4676.30,4676.30,4676.30,233
2002/11/21,10:17:00,4673.30,4673.30,4673.30,4673.30,295
2002/11/21,10:18:00,4671.51,4671.51,4671.51,4671.51,266
2002/11/21,10:19:00,4668.04,4668.04,4668.04,4668.04,290
2002/11/21,10:20:00,4663.83,4663.83,4663.83,4663.83,369
2002/11/21,10:21:00,4662.31,4662.31,4662.31,4662.31,344
2002/11/21,10:22:00,4660.52,4660.52,4660.52,4660.52,457
2002/11/21,10:23:00,4654.57,4654.57,4654.57,4654.57,283
2002/11/21,10:24:00,4654.37,4654.37,4654.37,4654.37,451
2002/11/21,10:25:00,4652.18,4652.18,4652.18,4652.18,324
2002/11/21,10:26:00,4652.91,4652.91,4652.91,4652.91,475
2002/11/21,10:27:00,4649.98,4649.98,4649.98,4649.98,331
2002/11/21,10:28:00,4650.22,4650.22,4650.22,4650.22,321
2002/11/21,10:29:00,4649.21,4649.21,4649.21,4649.21,277
2002/11/21,10:30:00,4648.52,4648.52,4648.52,4648.52,323
2002/11/21,10:31:00,4651.17,4651.17,4651.17,4651.17,265
2002/11/21,10:32:00,4651.01,4651.01,4651.01,4651.01,243
2002/11/21,10:33:00,4652.93,4652.93,4652.93,4652.93,184
2002/11/21,10:34:00,4653.31,4653.31,4653.31,4653.31,219
2002/11/21,10:35:00,4655.64,4655.64,4655.64,4655.64,202
2002/11/21,10:36:00,4662.33,4662.33,4662.33,4662.33,234
2002/11/21,10:37:00,4664.21,4664.21,4664.21,4664.21,244
2002/11/21,10:38:00,4666.43,4666.43,4666.43,4666.43,218
2002/11/21,10:39:00,4666.90,4666.90,4666.90,4666.90,177
2002/11/21,10:40:00,4666.33,4666.33,4666.33,4666.33,217
2002/11/21,10:41:00,4666.18,4666.18,4666.18,4666.18,137
2002/11/21,10:42:00,4665.09,4665.09,4665.09,4665.09,156
2002/11/21,10:43:00,4664.27,4664.27,4664.27,4664.27,113
2002/11/21,10:44:00,4661.25,4661.25,4661.25,4661.25,168
2002/11/21,10:45:00,4660.08,4660.08,4660.08,4660.08,166
2002/11/21,10:46:00,4657.70,4657.70,4657.70,4657.70,202
2002/11/21,10:47:00,4657.38,4657.38,4657.38,4657.38,168
2002/11/21,10:48:00,4653.64,4653.64,4653.64,4653.64,175
2002/11/21,10:49:00,4653.56,4653.56,4653.56,4653.56,142
2002/11/21,10:50:00,4653.11,4653.11,4653.11,4653.11,185
2002/11/21,10:51:00,4651.46,4651.46,4651.46,4651.46,125
2002/11/21,10:52:00,4649.32,4649.32,4649.32,4649.32,186
2002/11/21,10:53:00,4649.21,4649.21,4649.21,4649.21,170
2002/11/21,10:54:00,4649.09,4649.09,4649.09,4649.09,195
2002/11/21,10:55:00,4646.39,4646.39,4646.39,4646.39,147
2002/11/21,10:56:00,4647.75,4647.75,4647.75,4647.75,182
2002/11/21,10:57:00,4651.13,4651.13,4651.13,4651.13,145
2002/11/21,10:58:00,4651.38,4651.38,4651.38,4651.38,248
2002/11/21,10:59:00,4652.91,4652.91,4652.91,4652.91,132
2002/11/21,11:00:00,4656.80,4656.80,4656.80,4656.80,166
2002/11/21,11:01:00,4656.43,4656.43,4656.43,4656.43,153
2002/11/21,11:02:00,4656.48,4656.48,4656.48,4656.48,262
2002/11/21,11:03:00,4656.47,4656.47,4656.47,4656.47,120
2002/11/21,11:04:00,4656.38,4656.38,4656.38,4656.38,174
2002/11/21,11:05:00,4662.34,4662.34,4662.34,4662.34,104
2002/11/21,11:06:00,4659.94,4659.94,4659.94,4659.94,161
2002/11/21,11:07:00,4660.81,4660.81,4660.81,4660.81,113
2002/11/21,11:08:00,4660.47,4660.47,4660.47,4660.47,136
2002/11/21,11:09:00,4659.86,4659.86,4659.86,4659.86,88
2002/11/21,11:10:00,4659.25,4659.25,4659.25,4659.25,139
2002/11/21,11:11:00,4658.07,4658.07,4658.07,4658.07,94
2002/11/21,11:12:00,4656.54,4656.54,4656.54,4656.54,145
2002/11/21,11:13:00,4655.04,4655.04,4655.04,4655.04,96
2002/11/21,11:14:00,4653.15,4653.15,4653.15,4653.15,139
2002/11/21,11:15:00,4652.66,4652.66,4652.66,4652.66,142
2002/11/21,11:16:00,4650.45,4650.45,4650.45,4650.45,145
2002/11/21,11:17:00,4649.51,4649.51,4649.51,4649.51,152
2002/11/21,11:18:00,4649.18,4649.18,4649.18,4649.18,153
2002/11/21,11:19:00,4647.27,4647.27,4647.27,4647.27,119
2002/11/21,11:20:00,4645.23,4645.23,4645.23,4645.23,201
2002/11/21,11:21:00,4644.74,4644.74,4644.74,4644.74,188
2002/11/21,11:22:00,4641.49,4641.49,4641.49,4641.49,231
2002/11/21,11:23:00,4640.04,4640.04,4640.04,4640.04,167
2002/11/21,11:24:00,4638.93,4638.93,4638.93,4638.93,210
2002/11/21,11:25:00,4633.95,4633.95,4633.95,4633.95,162
2002/11/21,11:26:00,4632.43,4632.43,4632.43,4632.43,243
2002/11/21,11:27:00,4630.93,4630.93,4630.93,4630.93,207
2002/11/21,11:28:00,4627.71,4627.71,4627.71,4627.71,365
2002/11/21,11:29:00,4624.56,4624.56,4624.56,4624.56,269
2002/11/21,11:30:00,4622.52,4622.52,4622.52,4622.52,383
2002/11/21,11:31:00,4617.76,4617.76,4617.76,4617.76,286
2002/11/21,11:32:00,4617.92,4617.92,4617.92,4617.92,392
2002/11/21,11:33:00,4616.90,4616.90,4616.90,4616.90,283
2002/11/21,11:34:00,4616.66,4616.66,4616.66,4616.66,374
2002/11/21,11:35:00,4618.30,4618.30,4618.30,4618.30,269
2002/11/21,11:36:00,4619.20,4619.20,4619.20,4619.20,295
2002/11/21,11:37:00,4620.58,4620.58,4620.58,4620.58,195
2002/11/21,11:38:00,4623.66,4623.66,4623.66,4623.66,325
2002/11/21,11:39:00,4626.58,4626.58,4626.58,4626.58,190
2002/11/21,11:40:00,4627.58,4627.58,4627.58,4627.58,218
2002/11/21,11:41:00,4631.82,4631.82,4631.82,4631.82,150
2002/11/21,11:42:00,4631.21,4631.21,4631.21,4631.21,205
2002/11/21,11:43:00,4632.69,4632.69,4632.69,4632.69,109
2002/11/21,11:44:00,4633.08,4633.08,4633.08,4633.08,195
2002/11/21,11:45:00,4634.09,4634.09,4634.09,4634.09,123
2002/11/21,11:46:00,4635.33,4635.33,4635.33,4635.33,145
2002/11/21,11:47:00,4634.71,4634.71,4634.71,4634.71,106
2002/11/21,11:48:00,4634.21,4634.21,4634.21,4634.21,146
2002/11/21,11:49:00,4634.20,4634.20,4634.20,4634.20,119
2002/11/21,11:50:00,4633.11,4633.11,4633.11,4633.11,170
2002/11/21,11:51:00,4632.60,4632.60,4632.60,4632.60,178
2002/11/21,11:52:00,4628.61,4628.61,4628.61,4628.61,200
2002/11/21,11:53:00,4629.58,4629.58,4629.58,4629.58,162
2002/11/21,11:54:00,4630.92,4630.92,4630.92,4630.92,220
2002/11/21,11:55:00,4628.58,4628.58,4628.58,4628.58,145
2002/11/21,11:56:00,4628.53,4628.53,4628.53,4628.53,158
2002/11/21,11:57:00,4628.61,4628.61,4628.61,4628.61,108
2002/11/21,11:58:00,4627.10,4627.10,4627.10,4627.10,141
2002/11/21,11:59:00,4628.58,4628.58,4628.58,4628.58,89
2002/11/21,12:00:00,4628.53,4628.53,4628.53,4628.53,136
2002/11/21,12:01:00,4629.17,4629.17,4629.17,4629.17,120
2002/11/21,12:02:00,4628.03,4628.03,4628.03,4628.03,166
2002/11/21,12:03:00,4630.23,4630.23,4630.23,4630.23,96
2002/11/21,12:04:00,4629.95,4629.95,4629.95,4629.95,102
2002/11/21,12:05:00,4631.19,4631.19,4631.19,4631.19,115
2002/11/21,12:06:00,4636.14,4636.14,4636.14,4636.14,192
2002/11/21,12:07:00,4637.78,4637.78,4637.78,4637.78,173
2002/11/21,12:08:00,4639.49,4639.49,4639.49,4639.49,202
2002/11/21,12:09:00,4640.83,4640.83,4640.83,4640.83,129
2002/11/21,12:10:00,4639.19,4639.19,4639.19,4639.19,208
2002/11/21,12:11:00,4637.98,4637.98,4637.98,4637.98,109
2002/11/21,12:12:00,4638.37,4638.37,4638.37,4638.37,161
2002/11/21,12:13:00,4638.53,4638.53,4638.53,4638.53,133
2002/11/21,12:14:00,4638.15,4638.15,4638.15,4638.15,134
2002/11/21,12:15:00,4639.45,4639.45,4639.45,4639.45,104
2002/11/21,12:16:00,4639.12,4639.12,4639.12,4639.12,100
2002/11/21,12:17:00,4639.97,4639.97,4639.97,4639.97,69
2002/11/21,12:18:00,4639.13,4639.13,4639.13,4639.13,121
2002/11/21,12:19:00,4642.44,4642.44,4642.44,4642.44,90
2002/11/21,12:20:00,4641.27,4641.27,4641.27,4641.27,121
2002/11/21,12:21:00,4642.42,4642.42,4642.42,4642.42,86
2002/11/21,12:22:00,4641.54,4641.54,4641.54,4641.54,96
2002/11/21,12:23:00,4641.93,4641.93,4641.93,4641.93,73
2002/11/21,12:24:00,4641.32,4641.32,4641.32,4641.32,111
2002/11/21,12:25:00,4639.42,4639.42,4639.42,4639.42,90
2002/11/21,12:26:00,4641.14,4641.14,4641.14,4641.14,114
2002/11/21,12:27:00,4637.21,4637.21,4637.21,4637.21,95
2002/11/21,12:28:00,4636.81,4636.81,4636.81,4636.81,139
2002/11/21,12:29:00,4633.82,4633.82,4633.82,4633.82,153
2002/11/21,12:30:00,4633.32,4633.32,4633.32,4633.32,230
2002/11/21,12:31:00,4631.50,4631.50,4631.50,4631.50,162
2002/11/21,12:32:00,4629.15,4629.15,4629.15,4629.15,178
2002/11/21,12:33:00,4627.08,4627.08,4627.08,4627.08,137
2002/11/21,12:34:00,4625.09,4625.09,4625.09,4625.09,186
2002/11/21,12:35:00,4624.37,4624.37,4624.37,4624.37,120
2002/11/21,12:36:00,4620.50,4620.50,4620.50,4620.50,178
2002/11/21,12:37:00,4616.58,4616.58,4616.58,4616.58,188
2002/11/21,12:38:00,4616.63,4616.63,4616.63,4616.63,288
2002/11/21,12:39:00,4613.07,4613.07,4613.07,4613.07,265
2002/11/21,12:40:00,4610.89,4610.89,4610.89,4610.89,316
2002/11/21,12:41:00,4612.32,4612.32,4612.32,4612.32,251
2002/11/21,12:42:00,4609.98,4609.98,4609.98,4609.98,374
2002/11/21,12:43:00,4608.42,4608.42,4608.42,4608.42,282
2002/11/21,12:44:00,4610.10,4610.10,4610.10,4610.10,268
2002/11/21,12:45:00,4610.27,4610.27,4610.27,4610.27,248
2002/11/21,12:46:00,4607.91,4607.91,4607.91,4607.91,282
2002/11/21,12:47:00,4611.88,4611.88,4611.88,4611.88,191
2002/11/21,12:48:00,4612.27,4612.27,4612.27,4612.27,239
2002/11/21,12:49:00,4613.34,4613.34,4613.34,4613.34,161
2002/11/21,12:50:00,4615.26,4615.26,4615.26,4615.26,195
2002/11/21,12:51:00,4618.09,4618.09,4618.09,4618.09,165
2002/11/21,12:52:00,4621.04,4621.04,4621.04,4621.04,201
2002/11/21,12:53:00,4617.89,4617.89,4617.89,4617.89,169
2002/11/21,12:54:00,4618.14,4618.14,4618.14,4618.14,197
2002/11/21,12:55:00,4620.92,4620.92,4620.92,4620.92,119
2002/11/21,12:56:00,4616.58,4616.58,4616.58,4616.58,192
2002/11/21,12:57:00,4613.64,4613.64,4613.64,4613.64,126
2002/11/21,12:58:00,4614.15,4614.15,4614.15,4614.15,163
2002/11/21,12:59:00,4608.74,4608.74,4608.74,4608.74,147
2002/11/21,13:00:00,4606.42,4606.42,4606.42,4606.42,217
2002/11/21,13:01:00,4602.59,4602.59,4602.59,4602.59,222
2002/11/21,13:02:00,4599.83,4599.83,4599.83,4599.83,368
2002/11/21,13:03:00,4592.11,4592.11,4592.11,4592.11,335
2002/11/21,13:04:00,4587.46,4587.46,4587.46,4587.46,448
2002/11/21,13:05:00,4581.66,4581.66,4581.66,4581.66,486
2002/11/21,13:06:00,4579.19,4579.19,4579.19,4579.19,611
2002/11/21,13:07:00,4581.82,4581.82,4581.82,4581.82,555
2002/11/21,13:08:00,4581.80,4581.80,4581.80,4581.80,649
2002/11/21,13:09:00,4582.17,4582.17,4582.17,4582.17,454
2002/11/21,13:10:00,4584.07,4584.07,4584.07,4584.07,480
2002/11/21,13:11:00,4584.72,4584.72,4584.72,4584.72,308
2002/11/21,13:12:00,4590.51,4590.51,4590.51,4590.51,363
2002/11/21,13:13:00,4589.92,4589.92,4589.92,4589.92,268
2002/11/21,13:14:00,4592.13,4592.13,4592.13,4592.13,316
2002/11/21,13:15:00,4592.72,4592.72,4592.72,4592.72,228
2002/11/21,13:16:00,4591.78,4591.78,4591.78,4591.78,307
2002/11/21,13:17:00,4593.24,4593.24,4593.24,4593.24,248
2002/11/21,13:18:00,4591.41,4591.41,4591.41,4591.41,269
2002/11/21,13:19:00,4587.48,4587.48,4587.48,4587.48,225
2002/11/21,13:20:00,4586.40,4586.40,4586.40,4586.40,336
2002/11/21,13:21:00,4583.32,4583.32,4583.32,4583.32,346
2002/11/21,13:22:00,4581.89,4581.89,4581.89,4581.89,449
2002/11/21,13:23:00,4576.92,4576.92,4576.92,4576.92,383
2002/11/21,13:24:00,4573.99,4573.99,4573.99,4573.99,564
2002/11/21,13:25:00,4573.08,4573.08,4573.08,4573.08,577
2002/11/21,13:26:00,4573.08,4573.08,4573.08,4573.08,737
2002/11/21,13:27:00,4573.08,4573.08,4573.08,4573.08,0
2002/11/21,13:28:00,4573.08,4573.08,4573.08,4573.08,0
2002/11/21,13:29:00,4573.08,4573.08,4573.08,4573.08,0
2002/11/21,13:30:00,4579.45,4579.45,4579.45,4579.45,2831
2002/11/22,09:00:00,4579.45,4579.45,4579.45,4579.45,0
2002/11/22,09:01:00,4694.52,4694.52,4694.52,4694.52,0
2002/11/22,09:02:00,4689.87,4689.87,4689.87,4689.87,3106
2002/11/22,09:03:00,4689.09,4689.09,4689.09,4689.09,897
2002/11/22,09:04:00,4691.17,4691.17,4691.17,4691.17,1085
2002/11/22,09:05:00,4691.78,4691.78,4691.78,4691.78,893
2002/11/22,09:06:00,4693.96,4693.96,4693.96,4693.96,1262
2002/11/22,09:07:00,4697.96,4697.96,4697.96,4697.96,977
2002/11/22,09:08:00,4699.46,4699.46,4699.46,4699.46,1236
2002/11/22,09:09:00,4708.62,4708.62,4708.62,4708.62,913
2002/11/22,09:10:00,4713.08,4713.08,4713.08,4713.08,1225
2002/11/22,09:11:00,4717.43,4717.43,4717.43,4717.43,848
2002/11/22,09:12:00,4720.53,4720.53,4720.53,4720.53,1323
2002/11/22,09:13:00,4723.94,4723.94,4723.94,4723.94,855
2002/11/22,09:14:00,4726.57,4726.57,4726.57,4726.57,1154
2002/11/22,09:15:00,4727.84,4727.84,4727.84,4727.84,703
2002/11/22,09:16:00,4729.68,4729.68,4729.68,4729.68,1491
2002/11/22,09:17:00,4734.50,4734.50,4734.50,4734.50,1184
2002/11/22,09:18:00,4737.41,4737.41,4737.41,4737.41,1523
2002/11/22,09:19:00,4739.16,4739.16,4739.16,4739.16,917
2002/11/22,09:20:00,4739.81,4739.81,4739.81,4739.81,1146
2002/11/22,09:21:00,4739.02,4739.02,4739.02,4739.02,882
2002/11/22,09:22:00,4739.89,4739.89,4739.89,4739.89,1080
2002/11/22,09:23:00,4738.82,4738.82,4738.82,4738.82,814
2002/11/22,09:24:00,4736.07,4736.07,4736.07,4736.07,1298
2002/11/22,09:25:00,4730.82,4730.82,4730.82,4730.82,593
2002/11/22,09:26:00,4728.77,4728.77,4728.77,4728.77,892
2002/11/22,09:27:00,4720.51,4720.51,4720.51,4720.51,628
2002/11/22,09:28:00,4718.48,4718.48,4718.48,4718.48,816
2002/11/22,09:29:00,4715.36,4715.36,4715.36,4715.36,519
2002/11/22,09:30:00,4713.66,4713.66,4713.66,4713.66,979
2002/11/22,09:31:00,4712.37,4712.37,4712.37,4712.37,514
2002/11/22,09:32:00,4712.53,4712.53,4712.53,4712.53,702
2002/11/22,09:33:00,4717.46,4717.46,4717.46,4717.46,463
2002/11/22,09:34:00,4721.10,4721.10,4721.10,4721.10,552
2002/11/22,09:35:00,4727.79,4727.79,4727.79,4727.79,358
2002/11/22,09:36:00,4729.50,4729.50,4729.50,4729.50,558
2002/11/22,09:37:00,4732.47,4732.47,4732.47,4732.47,479
2002/11/22,09:38:00,4734.55,4734.55,4734.55,4734.55,548
2002/11/22,09:39:00,4737.52,4737.52,4737.52,4737.52,418
2002/11/22,09:40:00,4737.87,4737.87,4737.87,4737.87,626
2002/11/22,09:41:00,4735.31,4735.31,4735.31,4735.31,423
2002/11/22,09:42:00,4731.72,4731.72,4731.72,4731.72,469
2002/11/22,09:43:00,4727.15,4727.15,4727.15,4727.15,346
2002/11/22,09:44:00,4726.45,4726.45,4726.45,4726.45,437
2002/11/22,09:45:00,4723.60,4723.60,4723.60,4723.60,320
2002/11/22,09:46:00,4722.94,4722.94,4722.94,4722.94,409
2002/11/22,09:47:00,4721.12,4721.12,4721.12,4721.12,238
2002/11/22,09:48:00,4720.40,4720.40,4720.40,4720.40,470
2002/11/22,09:49:00,4718.59,4718.59,4718.59,4718.59,306
2002/11/22,09:50:00,4717.45,4717.45,4717.45,4717.45,409
2002/11/22,09:51:00,4714.41,4714.41,4714.41,4714.41,264
2002/11/22,09:52:00,4715.46,4715.46,4715.46,4715.46,349
2002/11/22,09:53:00,4713.71,4713.71,4713.71,4713.71,224
2002/11/22,09:54:00,4712.22,4712.22,4712.22,4712.22,312
2002/11/22,09:55:00,4711.87,4711.87,4711.87,4711.87,250
2002/11/22,09:56:00,4711.55,4711.55,4711.55,4711.55,272
2002/11/22,09:57:00,4709.52,4709.52,4709.52,4709.52,219
2002/11/22,09:58:00,4709.99,4709.99,4709.99,4709.99,329
2002/11/22,09:59:00,4710.60,4710.60,4710.60,4710.60,196
2002/11/22,10:00:00,4711.76,4711.76,4711.76,4711.76,284
2002/11/22,10:01:00,4715.33,4715.33,4715.33,4715.33,217
2002/11/22,10:02:00,4717.40,4717.40,4717.40,4717.40,371
2002/11/22,10:03:00,4721.01,4721.01,4721.01,4721.01,370
2002/11/22,10:04:00,4722.63,4722.63,4722.63,4722.63,479
2002/11/22,10:05:00,4725.21,4725.21,4725.21,4725.21,318
2002/11/22,10:06:00,4728.19,4728.19,4728.19,4728.19,436
2002/11/22,10:07:00,4729.24,4729.24,4729.24,4729.24,256
2002/11/22,10:08:00,4731.63,4731.63,4731.63,4731.63,324
2002/11/22,10:09:00,4731.35,4731.35,4731.35,4731.35,258
2002/11/22,10:10:00,4730.46,4730.46,4730.46,4730.46,348
2002/11/22,10:11:00,4728.02,4728.02,4728.02,4728.02,268
2002/11/22,10:12:00,4728.02,4728.02,4728.02,4728.02,305
2002/11/22,10:13:00,4724.77,4724.77,4724.77,4724.77,227
2002/11/22,10:14:00,4724.05,4724.05,4724.05,4724.05,270
2002/11/22,10:15:00,4722.54,4722.54,4722.54,4722.54,203
2002/11/22,10:16:00,4722.86,4722.86,4722.86,4722.86,258
2002/11/22,10:17:00,4721.49,4721.49,4721.49,4721.49,193
2002/11/22,10:18:00,4723.08,4723.08,4723.08,4723.08,255
2002/11/22,10:19:00,4724.68,4724.68,4724.68,4724.68,302
2002/11/22,10:20:00,4725.80,4725.80,4725.80,4725.80,301
2002/11/22,10:21:00,4723.51,4723.51,4723.51,4723.51,186
2002/11/22,10:22:00,4724.01,4724.01,4724.01,4724.01,225
2002/11/22,10:23:00,4725.50,4725.50,4725.50,4725.50,126
2002/11/22,10:24:00,4723.47,4723.47,4723.47,4723.47,171
2002/11/22,10:25:00,4724.05,4724.05,4724.05,4724.05,141
2002/11/22,10:26:00,4722.84,4722.84,4722.84,4722.84,244
2002/11/22,10:27:00,4722.58,4722.58,4722.58,4722.58,119
2002/11/22,10:28:00,4723.04,4723.04,4723.04,4723.04,169
2002/11/22,10:29:00,4721.19,4721.19,4721.19,4721.19,110
2002/11/22,10:30:00,4721.20,4721.20,4721.20,4721.20,173
2002/11/22,10:31:00,4721.87,4721.87,4721.87,4721.87,162
2002/11/22,10:32:00,4720.35,4720.35,4720.35,4720.35,199
2002/11/22,10:33:00,4720.76,4720.76,4720.76,4720.76,137
2002/11/22,10:34:00,4722.51,4722.51,4722.51,4722.51,181
2002/11/22,10:35:00,4722.25,4722.25,4722.25,4722.25,122
2002/11/22,10:36:00,4721.86,4721.86,4721.86,4721.86,230
2002/11/22,10:37:00,4722.96,4722.96,4722.96,4722.96,165
2002/11/22,10:38:00,4726.37,4726.37,4726.37,4726.37,212
2002/11/22,10:39:00,4729.74,4729.74,4729.74,4729.74,235
2002/11/22,10:40:00,4731.70,4731.70,4731.70,4731.70,486
2002/11/22,10:41:00,4736.01,4736.01,4736.01,4736.01,385
2002/11/22,10:42:00,4738.96,4738.96,4738.96,4738.96,645
2002/11/22,10:43:00,4737.46,4737.46,4737.46,4737.46,381
2002/11/22,10:44:00,4738.21,4738.21,4738.21,4738.21,541
2002/11/22,10:45:00,4737.43,4737.43,4737.43,4737.43,322
2002/11/22,10:46:00,4737.90,4737.90,4737.90,4737.90,414
2002/11/22,10:47:00,4736.00,4736.00,4736.00,4736.00,225
2002/11/22,10:48:00,4736.32,4736.32,4736.32,4736.32,284
2002/11/22,10:49:00,4734.06,4734.06,4734.06,4734.06,195
2002/11/22,10:50:00,4735.52,4735.52,4735.52,4735.52,199
2002/11/22,10:51:00,4734.55,4734.55,4734.55,4734.55,180
2002/11/22,10:52:00,4735.03,4735.03,4735.03,4735.03,254
2002/11/22,10:53:00,4735.67,4735.67,4735.67,4735.67,167
2002/11/22,10:54:00,4735.53,4735.53,4735.53,4735.53,239
2002/11/22,10:55:00,4737.37,4737.37,4737.37,4737.37,186
2002/11/22,10:56:00,4735.87,4735.87,4735.87,4735.87,301
2002/11/22,10:57:00,4735.29,4735.29,4735.29,4735.29,209
2002/11/22,10:58:00,4733.50,4733.50,4733.50,4733.50,240
2002/11/22,10:59:00,4733.17,4733.17,4733.17,4733.17,148
2002/11/22,11:00:00,4733.09,4733.09,4733.09,4733.09,174
2002/11/22,11:01:00,4732.02,4732.02,4732.02,4732.02,169
2002/11/22,11:02:00,4732.36,4732.36,4732.36,4732.36,273
2002/11/22,11:03:00,4732.13,4732.13,4732.13,4732.13,116
2002/11/22,11:04:00,4732.23,4732.23,4732.23,4732.23,210
2002/11/22,11:05:00,4733.06,4733.06,4733.06,4733.06,146
2002/11/22,11:06:00,4734.63,4734.63,4734.63,4734.63,246
2002/11/22,11:07:00,4734.41,4734.41,4734.41,4734.41,150
2002/11/22,11:08:00,4736.06,4736.06,4736.06,4736.06,293
2002/11/22,11:09:00,4737.89,4737.89,4737.89,4737.89,337
2002/11/22,11:10:00,4740.83,4740.83,4740.83,4740.83,609
2002/11/22,11:11:00,4743.01,4743.01,4743.01,4743.01,251
2002/11/22,11:12:00,4745.66,4745.66,4745.66,4745.66,415
2002/11/22,11:13:00,4746.68,4746.68,4746.68,4746.68,288
2002/11/22,11:14:00,4745.03,4745.03,4745.03,4745.03,352
2002/11/22,11:15:00,4745.46,4745.46,4745.46,4745.46,185
2002/11/22,11:16:00,4745.87,4745.87,4745.87,4745.87,358
2002/11/22,11:17:00,4746.42,4746.42,4746.42,4746.42,186
2002/11/22,11:18:00,4745.88,4745.88,4745.88,4745.88,231
2002/11/22,11:19:00,4745.45,4745.45,4745.45,4745.45,158
2002/11/22,11:20:00,4745.35,4745.35,4745.35,4745.35,231
2002/11/22,11:21:00,4745.17,4745.17,4745.17,4745.17,197
2002/11/22,11:22:00,4742.98,4742.98,4742.98,4742.98,264
2002/11/22,11:23:00,4741.86,4741.86,4741.86,4741.86,127
2002/11/22,11:24:00,4741.23,4741.23,4741.23,4741.23,184
2002/11/22,11:25:00,4740.14,4740.14,4740.14,4740.14,147
2002/11/22,11:26:00,4739.84,4739.84,4739.84,4739.84,220
2002/11/22,11:27:00,4737.68,4737.68,4737.68,4737.68,134
2002/11/22,11:28:00,4737.15,4737.15,4737.15,4737.15,240
2002/11/22,11:29:00,4735.08,4735.08,4735.08,4735.08,133
2002/11/22,11:30:00,4734.81,4734.81,4734.81,4734.81,213
2002/11/22,11:31:00,4734.65,4734.65,4734.65,4734.65,126
2002/11/22,11:32:00,4734.17,4734.17,4734.17,4734.17,226
2002/11/22,11:33:00,4733.56,4733.56,4733.56,4733.56,189
2002/11/22,11:34:00,4732.76,4732.76,4732.76,4732.76,246
2002/11/22,11:35:00,4735.56,4735.56,4735.56,4735.56,148
2002/11/22,11:36:00,4735.75,4735.75,4735.75,4735.75,304
2002/11/22,11:37:00,4731.27,4731.27,4731.27,4731.27,198
2002/11/22,11:38:00,4734.82,4734.82,4734.82,4734.82,288
2002/11/22,11:39:00,4734.18,4734.18,4734.18,4734.18,192
2002/11/22,11:40:00,4734.62,4734.62,4734.62,4734.62,263
2002/11/22,11:41:00,4733.26,4733.26,4733.26,4733.26,160
2002/11/22,11:42:00,4733.27,4733.27,4733.27,4733.27,180
2002/11/22,11:43:00,4732.81,4732.81,4732.81,4732.81,148
2002/11/22,11:44:00,4731.54,4731.54,4731.54,4731.54,152
2002/11/22,11:45:00,4730.89,4730.89,4730.89,4730.89,101
2002/11/22,11:46:00,4730.74,4730.74,4730.74,4730.74,180
2002/11/22,11:47:00,4729.13,4729.13,4729.13,4729.13,132
2002/11/22,11:48:00,4729.78,4729.78,4729.78,4729.78,172
2002/11/22,11:49:00,4730.44,4730.44,4730.44,4730.44,112
2002/11/22,11:50:00,4731.20,4731.20,4731.20,4731.20,162
2002/11/22,11:51:00,4731.17,4731.17,4731.17,4731.17,102
2002/11/22,11:52:00,4732.31,4732.31,4732.31,4732.31,159
2002/11/22,11:53:00,4732.00,4732.00,4732.00,4732.00,118
2002/11/22,11:54:00,4730.67,4730.67,4730.67,4730.67,136
2002/11/22,11:55:00,4730.19,4730.19,4730.19,4730.19,88
2002/11/22,11:56:00,4730.03,4730.03,4730.03,4730.03,132
2002/11/22,11:57:00,4728.07,4728.07,4728.07,4728.07,92
2002/11/22,11:58:00,4728.80,4728.80,4728.80,4728.80,158
2002/11/22,11:59:00,4727.17,4727.17,4727.17,4727.17,93
2002/11/22,12:00:00,4726.61,4726.61,4726.61,4726.61,158
2002/11/22,12:01:00,4727.11,4727.11,4727.11,4727.11,101
2002/11/22,12:02:00,4726.25,4726.25,4726.25,4726.25,142
2002/11/22,12:03:00,4724.74,4724.74,4724.74,4724.74,147
2002/11/22,12:04:00,4725.88,4725.88,4725.88,4725.88,235
2002/11/22,12:05:00,4724.84,4724.84,4724.84,4724.84,140
2002/11/22,12:06:00,4727.03,4727.03,4727.03,4727.03,155
2002/11/22,12:07:00,4726.27,4726.27,4726.27,4726.27,162
2002/11/22,12:08:00,4725.98,4725.98,4725.98,4725.98,126
2002/11/22,12:09:00,4724.41,4724.41,4724.41,4724.41,149
2002/11/22,12:10:00,4724.99,4724.99,4724.99,4724.99,161
2002/11/22,12:11:00,4723.27,4723.27,4723.27,4723.27,102
2002/11/22,12:12:00,4724.29,4724.29,4724.29,4724.29,125
2002/11/22,12:13:00,4723.94,4723.94,4723.94,4723.94,103
2002/11/22,12:14:00,4720.23,4720.23,4720.23,4720.23,126
2002/11/22,12:15:00,4720.75,4720.75,4720.75,4720.75,98
2002/11/22,12:16:00,4720.82,4720.82,4720.82,4720.82,136
2002/11/22,12:17:00,4721.04,4721.04,4721.04,4721.04,91
2002/11/22,12:18:00,4720.87,4720.87,4720.87,4720.87,126
2002/11/22,12:19:00,4720.49,4720.49,4720.49,4720.49,133
2002/11/22,12:20:00,4719.67,4719.67,4719.67,4719.67,128
2002/11/22,12:21:00,4719.10,4719.10,4719.10,4719.10,114
2002/11/22,12:22:00,4717.90,4717.90,4717.90,4717.90,151
2002/11/22,12:23:00,4717.70,4717.70,4717.70,4717.70,123
2002/11/22,12:24:00,4716.39,4716.39,4716.39,4716.39,176
2002/11/22,12:25:00,4715.81,4715.81,4715.81,4715.81,112
2002/11/22,12:26:00,4716.05,4716.05,4716.05,4716.05,175
2002/11/22,12:27:00,4714.86,4714.86,4714.86,4714.86,151
2002/11/22,12:28:00,4713.75,4713.75,4713.75,4713.75,178
2002/11/22,12:29:00,4714.15,4714.15,4714.15,4714.15,122
2002/11/22,12:30:00,4713.97,4713.97,4713.97,4713.97,209
2002/11/22,12:31:00,4713.20,4713.20,4713.20,4713.20,129
2002/11/22,12:32:00,4713.07,4713.07,4713.07,4713.07,172
2002/11/22,12:33:00,4713.44,4713.44,4713.44,4713.44,118
2002/11/22,12:34:00,4712.43,4712.43,4712.43,4712.43,151
2002/11/22,12:35:00,4711.26,4711.26,4711.26,4711.26,109
2002/11/22,12:36:00,4710.54,4710.54,4710.54,4710.54,188
2002/11/22,12:37:00,4710.71,4710.71,4710.71,4710.71,143
2002/11/22,12:38:00,4710.47,4710.47,4710.47,4710.47,154
2002/11/22,12:39:00,4709.72,4709.72,4709.72,4709.72,126
2002/11/22,12:40:00,4709.03,4709.03,4709.03,4709.03,185
2002/11/22,12:41:00,4708.47,4708.47,4708.47,4708.47,112
2002/11/22,12:42:00,4707.17,4707.17,4707.17,4707.17,173
2002/11/22,12:43:00,4706.23,4706.23,4706.23,4706.23,135
2002/11/22,12:44:00,4708.06,4708.06,4708.06,4708.06,176
2002/11/22,12:45:00,4705.75,4705.75,4705.75,4705.75,150
2002/11/22,12:46:00,4705.75,4705.75,4705.75,4705.75,184
2002/11/22,12:47:00,4706.56,4706.56,4706.56,4706.56,139
2002/11/22,12:48:00,4705.87,4705.87,4705.87,4705.87,200
2002/11/22,12:49:00,4706.43,4706.43,4706.43,4706.43,145
2002/11/22,12:50:00,4705.68,4705.68,4705.68,4705.68,237
2002/11/22,12:51:00,4705.88,4705.88,4705.88,4705.88,140
2002/11/22,12:52:00,4704.40,4704.40,4704.40,4704.40,222
2002/11/22,12:53:00,4705.27,4705.27,4705.27,4705.27,176
2002/11/22,12:54:00,4704.06,4704.06,4704.06,4704.06,231
2002/11/22,12:55:00,4703.57,4703.57,4703.57,4703.57,202
2002/11/22,12:56:00,4701.73,4701.73,4701.73,4701.73,253
2002/11/22,12:57:00,4703.17,4703.17,4703.17,4703.17,158
2002/11/22,12:58:00,4703.33,4703.33,4703.33,4703.33,255
2002/11/22,12:59:00,4705.07,4705.07,4705.07,4705.07,197
2002/11/22,13:00:00,4705.81,4705.81,4705.81,4705.81,223
2002/11/22,13:01:00,4710.46,4710.46,4710.46,4710.46,257
2002/11/22,13:02:00,4712.93,4712.93,4712.93,4712.93,294
2002/11/22,13:03:00,4714.34,4714.34,4714.34,4714.34,244
2002/11/22,13:04:00,4717.83,4717.83,4717.83,4717.83,335
2002/11/22,13:05:00,4720.90,4720.90,4720.90,4720.90,246
2002/11/22,13:06:00,4723.90,4723.90,4723.90,4723.90,350
2002/11/22,13:07:00,4723.21,4723.21,4723.21,4723.21,226
2002/11/22,13:08:00,4722.47,4722.47,4722.47,4722.47,247
2002/11/22,13:09:00,4721.58,4721.58,4721.58,4721.58,185
2002/11/22,13:10:00,4719.66,4719.66,4719.66,4719.66,261
2002/11/22,13:11:00,4718.15,4718.15,4718.15,4718.15,176
2002/11/22,13:12:00,4717.18,4717.18,4717.18,4717.18,296
2002/11/22,13:13:00,4713.62,4713.62,4713.62,4713.62,183
2002/11/22,13:14:00,4715.72,4715.72,4715.72,4715.72,314
2002/11/22,13:15:00,4712.89,4712.89,4712.89,4712.89,250
2002/11/22,13:16:00,4713.36,4713.36,4713.36,4713.36,276
2002/11/22,13:17:00,4712.32,4712.32,4712.32,4712.32,223
2002/11/22,13:18:00,4715.20,4715.20,4715.20,4715.20,330
2002/11/22,13:19:00,4712.25,4712.25,4712.25,4712.25,275
2002/11/22,13:20:00,4713.01,4713.01,4713.01,4713.01,304
2002/11/22,13:21:00,4712.34,4712.34,4712.34,4712.34,254
2002/11/22,13:22:00,4712.42,4712.42,4712.42,4712.42,407
2002/11/22,13:23:00,4710.86,4710.86,4710.86,4710.86,352
2002/11/22,13:24:00,4711.07,4711.07,4711.07,4711.07,521
2002/11/22,13:25:00,4711.47,4711.47,4711.47,4711.47,450
2002/11/22,13:26:00,4711.28,4711.28,4711.28,4711.28,741
2002/11/22,13:27:00,4711.28,4711.28,4711.28,4711.28,0
2002/11/22,13:28:00,4711.28,4711.28,4711.28,4711.28,0
2002/11/22,13:29:00,4711.28,4711.28,4711.28,4711.28,0
2002/11/22,13:30:00,4707.61,4707.61,4707.61,4707.61,3127
2002/11/25,09:00:00,4707.61,4707.61,4707.61,4707.61,0
2002/11/25,09:01:00,4731.31,4731.31,4731.31,4731.31,0
2002/11/25,09:02:00,4725.27,4725.27,4725.27,4725.27,1796
2002/11/25,09:03:00,4707.23,4707.23,4707.23,4707.23,475
2002/11/25,09:04:00,4702.69,4702.69,4702.69,4702.69,648
2002/11/25,09:05:00,4693.40,4693.40,4693.40,4693.40,454
2002/11/25,09:06:00,4690.74,4690.74,4690.74,4690.74,570
2002/11/25,09:07:00,4690.06,4690.06,4690.06,4690.06,362
2002/11/25,09:08:00,4688.46,4688.46,4688.46,4688.46,562
2002/11/25,09:09:00,4687.57,4687.57,4687.57,4687.57,371
2002/11/25,09:10:00,4687.62,4687.62,4687.62,4687.62,523
2002/11/25,09:11:00,4686.55,4686.55,4686.55,4686.55,430
2002/11/25,09:12:00,4689.96,4689.96,4689.96,4689.96,480
2002/11/25,09:13:00,4690.92,4690.92,4690.92,4690.92,355
2002/11/25,09:14:00,4692.31,4692.31,4692.31,4692.31,390
2002/11/25,09:15:00,4695.99,4695.99,4695.99,4695.99,359
2002/11/25,09:16:00,4699.52,4699.52,4699.52,4699.52,416
2002/11/25,09:17:00,4704.30,4704.30,4704.30,4704.30,394
2002/11/25,09:18:00,4705.36,4705.36,4705.36,4705.36,538
2002/11/25,09:19:00,4706.05,4706.05,4706.05,4706.05,425
2002/11/25,09:20:00,4705.32,4705.32,4705.32,4705.32,583
2002/11/25,09:21:00,4698.06,4698.06,4698.06,4698.06,447
2002/11/25,09:22:00,4694.73,4694.73,4694.73,4694.73,679
2002/11/25,09:23:00,4689.79,4689.79,4689.79,4689.79,450
2002/11/25,09:24:00,4688.21,4688.21,4688.21,4688.21,480
2002/11/25,09:25:00,4685.37,4685.37,4685.37,4685.37,350
2002/11/25,09:26:00,4684.19,4684.19,4684.19,4684.19,435
2002/11/25,09:27:00,4680.41,4680.41,4680.41,4680.41,295
2002/11/25,09:28:00,4676.52,4676.52,4676.52,4676.52,371
2002/11/25,09:29:00,4673.01,4673.01,4673.01,4673.01,369
2002/11/25,09:30:00,4668.23,4668.23,4668.23,4668.23,469
2002/11/25,09:31:00,4662.58,4662.58,4662.58,4662.58,384
2002/11/25,09:32:00,4661.04,4661.04,4661.04,4661.04,460
2002/11/25,09:33:00,4661.33,4661.33,4661.33,4661.33,282
2002/11/25,09:34:00,4661.14,4661.14,4661.14,4661.14,433
2002/11/25,09:35:00,4667.30,4667.30,4667.30,4667.30,295
2002/11/25,09:36:00,4667.47,4667.47,4667.47,4667.47,323
2002/11/25,09:37:00,4666.36,4666.36,4666.36,4666.36,215
2002/11/25,09:38:00,4666.15,4666.15,4666.15,4666.15,345
2002/11/25,09:39:00,4666.47,4666.47,4666.47,4666.47,227
2002/11/25,09:40:00,4666.52,4666.52,4666.52,4666.52,272
2002/11/25,09:41:00,4667.60,4667.60,4667.60,4667.60,197
2002/11/25,09:42:00,4668.61,4668.61,4668.61,4668.61,208
2002/11/25,09:43:00,4672.60,4672.60,4672.60,4672.60,165
2002/11/25,09:44:00,4673.98,4673.98,4673.98,4673.98,194
2002/11/25,09:45:00,4677.15,4677.15,4677.15,4677.15,200
2002/11/25,09:46:00,4679.88,4679.88,4679.88,4679.88,243
2002/11/25,09:47:00,4682.33,4682.33,4682.33,4682.33,203
2002/11/25,09:48:00,4683.18,4683.18,4683.18,4683.18,259
2002/11/25,09:49:00,4679.45,4679.45,4679.45,4679.45,170
2002/11/25,09:50:00,4679.19,4679.19,4679.19,4679.19,249
2002/11/25,09:51:00,4677.99,4677.99,4677.99,4677.99,208
2002/11/25,09:52:00,4676.47,4676.47,4676.47,4676.47,191
2002/11/25,09:53:00,4672.69,4672.69,4672.69,4672.69,178
2002/11/25,09:54:00,4668.79,4668.79,4668.79,4668.79,272
2002/11/25,09:55:00,4665.83,4665.83,4665.83,4665.83,209
2002/11/25,09:56:00,4666.23,4666.23,4666.23,4666.23,233
2002/11/25,09:57:00,4663.08,4663.08,4663.08,4663.08,141
2002/11/25,09:58:00,4663.38,4663.38,4663.38,4663.38,184
2002/11/25,09:59:00,4664.63,4664.63,4664.63,4664.63,133
2002/11/25,10:00:00,4662.79,4662.79,4662.79,4662.79,181
2002/11/25,10:01:00,4666.06,4666.06,4666.06,4666.06,160
2002/11/25,10:02:00,4665.95,4665.95,4665.95,4665.95,177
2002/11/25,10:03:00,4666.98,4666.98,4666.98,4666.98,108
2002/11/25,10:04:00,4667.33,4667.33,4667.33,4667.33,163
2002/11/25,10:05:00,4670.41,4670.41,4670.41,4670.41,140
2002/11/25,10:06:00,4671.52,4671.52,4671.52,4671.52,161
2002/11/25,10:07:00,4673.23,4673.23,4673.23,4673.23,139
2002/11/25,10:08:00,4673.84,4673.84,4673.84,4673.84,187
2002/11/25,10:09:00,4676.64,4676.64,4676.64,4676.64,162
2002/11/25,10:10:00,4677.08,4677.08,4677.08,4677.08,175
2002/11/25,10:11:00,4677.64,4677.64,4677.64,4677.64,147
2002/11/25,10:12:00,4676.67,4676.67,4676.67,4676.67,151
2002/11/25,10:13:00,4676.15,4676.15,4676.15,4676.15,140
2002/11/25,10:14:00,4676.16,4676.16,4676.16,4676.16,175
2002/11/25,10:15:00,4673.26,4673.26,4673.26,4673.26,162
2002/11/25,10:16:00,4672.72,4672.72,4672.72,4672.72,221
2002/11/25,10:17:00,4675.27,4675.27,4675.27,4675.27,174
2002/11/25,10:18:00,4673.24,4673.24,4673.24,4673.24,181
2002/11/25,10:19:00,4674.51,4674.51,4674.51,4674.51,202
2002/11/25,10:20:00,4675.79,4675.79,4675.79,4675.79,201
2002/11/25,10:21:00,4675.77,4675.77,4675.77,4675.77,156
2002/11/25,10:22:00,4676.48,4676.48,4676.48,4676.48,195
2002/11/25,10:23:00,4676.56,4676.56,4676.56,4676.56,133
2002/11/25,10:24:00,4676.48,4676.48,4676.48,4676.48,176
2002/11/25,10:25:00,4678.29,4678.29,4678.29,4678.29,142
2002/11/25,10:26:00,4677.66,4677.66,4677.66,4677.66,175
2002/11/25,10:27:00,4680.14,4680.14,4680.14,4680.14,131
2002/11/25,10:28:00,4680.66,4680.66,4680.66,4680.66,129
2002/11/25,10:29:00,4683.36,4683.36,4683.36,4683.36,99
2002/11/25,10:30:00,4684.72,4684.72,4684.72,4684.72,145
2002/11/25,10:31:00,4685.20,4685.20,4685.20,4685.20,160
2002/11/25,10:32:00,4685.97,4685.97,4685.97,4685.97,222
2002/11/25,10:33:00,4694.42,4694.42,4694.42,4694.42,303
2002/11/25,10:34:00,4698.25,4698.25,4698.25,4698.25,246
2002/11/25,10:35:00,4699.57,4699.57,4699.57,4699.57,209
2002/11/25,10:36:00,4697.68,4697.68,4697.68,4697.68,341
2002/11/25,10:37:00,4697.92,4697.92,4697.92,4697.92,247
2002/11/25,10:38:00,4697.48,4697.48,4697.48,4697.48,315
2002/11/25,10:39:00,4701.72,4701.72,4701.72,4701.72,253
2002/11/25,10:40:00,4695.11,4695.11,4695.11,4695.11,237
2002/11/25,10:41:00,4694.10,4694.10,4694.10,4694.10,144
2002/11/25,10:42:00,4697.80,4697.80,4697.80,4697.80,153
2002/11/25,10:43:00,4697.65,4697.65,4697.65,4697.65,101
2002/11/25,10:44:00,4692.42,4692.42,4692.42,4692.42,122
2002/11/25,10:45:00,4696.41,4696.41,4696.41,4696.41,80
2002/11/25,10:46:00,4696.68,4696.68,4696.68,4696.68,140
2002/11/25,10:47:00,4696.48,4696.48,4696.48,4696.48,77
2002/11/25,10:48:00,4695.95,4695.95,4695.95,4695.95,100
2002/11/25,10:49:00,4695.87,4695.87,4695.87,4695.87,80
2002/11/25,10:50:00,4696.78,4696.78,4696.78,4696.78,84
2002/11/25,10:51:00,4695.56,4695.56,4695.56,4695.56,112
2002/11/25,10:52:00,4697.01,4697.01,4697.01,4697.01,146
2002/11/25,10:53:00,4698.89,4698.89,4698.89,4698.89,189
2002/11/25,10:54:00,4699.25,4699.25,4699.25,4699.25,153
2002/11/25,10:55:00,4701.41,4701.41,4701.41,4701.41,171
2002/11/25,10:56:00,4701.13,4701.13,4701.13,4701.13,157
2002/11/25,10:57:00,4701.71,4701.71,4701.71,4701.71,128
2002/11/25,10:58:00,4695.33,4695.33,4695.33,4695.33,157
2002/11/25,10:59:00,4698.39,4698.39,4698.39,4698.39,130
2002/11/25,11:00:00,4695.97,4695.97,4695.97,4695.97,163
2002/11/25,11:01:00,4692.40,4692.40,4692.40,4692.40,112
2002/11/25,11:02:00,4692.05,4692.05,4692.05,4692.05,131
2002/11/25,11:03:00,4688.57,4688.57,4688.57,4688.57,117
2002/11/25,11:04:00,4692.92,4692.92,4692.92,4692.92,151
2002/11/25,11:05:00,4690.14,4690.14,4690.14,4690.14,95
2002/11/25,11:06:00,4691.51,4691.51,4691.51,4691.51,157
2002/11/25,11:07:00,4691.63,4691.63,4691.63,4691.63,102
2002/11/25,11:08:00,4686.72,4686.72,4686.72,4686.72,143
2002/11/25,11:09:00,4690.08,4690.08,4690.08,4690.08,71
2002/11/25,11:10:00,4684.04,4684.04,4684.04,4684.04,111
2002/11/25,11:11:00,4687.59,4687.59,4687.59,4687.59,86
2002/11/25,11:12:00,4688.94,4688.94,4688.94,4688.94,117
2002/11/25,11:13:00,4683.45,4683.45,4683.45,4683.45,96
2002/11/25,11:14:00,4689.25,4689.25,4689.25,4689.25,109
2002/11/25,11:15:00,4689.43,4689.43,4689.43,4689.43,89
2002/11/25,11:16:00,4689.43,4689.43,4689.43,4689.43,172
2002/11/25,11:17:00,4695.01,4695.01,4695.01,4695.01,179
2002/11/25,11:18:00,4691.76,4691.76,4691.76,4691.76,116
2002/11/25,11:19:00,4697.76,4697.76,4697.76,4697.76,117
2002/11/25,11:20:00,4694.21,4694.21,4694.21,4694.21,132
2002/11/25,11:21:00,4699.07,4699.07,4699.07,4699.07,143
2002/11/25,11:22:00,4700.15,4700.15,4700.15,4700.15,222
2002/11/25,11:23:00,4702.49,4702.49,4702.49,4702.49,161
2002/11/25,11:24:00,4703.73,4703.73,4703.73,4703.73,181
2002/11/25,11:25:00,4703.03,4703.03,4703.03,4703.03,123
2002/11/25,11:26:00,4704.46,4704.46,4704.46,4704.46,198
2002/11/25,11:27:00,4704.29,4704.29,4704.29,4704.29,178
2002/11/25,11:28:00,4705.64,4705.64,4705.64,4705.64,258
2002/11/25,11:29:00,4705.03,4705.03,4705.03,4705.03,184
2002/11/25,11:30:00,4705.57,4705.57,4705.57,4705.57,250
2002/11/25,11:31:00,4706.98,4706.98,4706.98,4706.98,148
2002/11/25,11:32:00,4708.60,4708.60,4708.60,4708.60,343
2002/11/25,11:33:00,4711.62,4711.62,4711.62,4711.62,244
2002/11/25,11:34:00,4713.45,4713.45,4713.45,4713.45,238
2002/11/25,11:35:00,4713.01,4713.01,4713.01,4713.01,218
2002/11/25,11:36:00,4712.21,4712.21,4712.21,4712.21,294
2002/11/25,11:37:00,4711.69,4711.69,4711.69,4711.69,163
2002/11/25,11:38:00,4709.94,4709.94,4709.94,4709.94,255
2002/11/25,11:39:00,4703.40,4703.40,4703.40,4703.40,237
2002/11/25,11:40:00,4703.56,4703.56,4703.56,4703.56,208
2002/11/25,11:41:00,4703.77,4703.77,4703.77,4703.77,186
2002/11/25,11:42:00,4704.27,4704.27,4704.27,4704.27,151
2002/11/25,11:43:00,4698.15,4698.15,4698.15,4698.15,81
2002/11/25,11:44:00,4703.01,4703.01,4703.01,4703.01,101
2002/11/25,11:45:00,4700.33,4700.33,4700.33,4700.33,76
2002/11/25,11:46:00,4700.12,4700.12,4700.12,4700.12,88
2002/11/25,11:47:00,4700.24,4700.24,4700.24,4700.24,91
2002/11/25,11:48:00,4700.23,4700.23,4700.23,4700.23,89
2002/11/25,11:49:00,4700.34,4700.34,4700.34,4700.34,62
2002/11/25,11:50:00,4700.06,4700.06,4700.06,4700.06,100
2002/11/25,11:51:00,4699.07,4699.07,4699.07,4699.07,78
2002/11/25,11:52:00,4696.10,4696.10,4696.10,4696.10,122
2002/11/25,11:53:00,4699.01,4699.01,4699.01,4699.01,103
2002/11/25,11:54:00,4692.86,4692.86,4692.86,4692.86,104
2002/11/25,11:55:00,4695.60,4695.60,4695.60,4695.60,93
2002/11/25,11:56:00,4694.06,4694.06,4694.06,4694.06,152
2002/11/25,11:57:00,4694.86,4694.86,4694.86,4694.86,146
2002/11/25,11:58:00,4694.94,4694.94,4694.94,4694.94,126
2002/11/25,11:59:00,4694.52,4694.52,4694.52,4694.52,105
2002/11/25,12:00:00,4693.73,4693.73,4693.73,4693.73,124
2002/11/25,12:01:00,4688.53,4688.53,4688.53,4688.53,85
2002/11/25,12:02:00,4693.26,4693.26,4693.26,4693.26,108
2002/11/25,12:03:00,4687.83,4687.83,4687.83,4687.83,84
2002/11/25,12:04:00,4688.14,4688.14,4688.14,4688.14,124
2002/11/25,12:05:00,4687.30,4687.30,4687.30,4687.30,73
2002/11/25,12:06:00,4686.01,4686.01,4686.01,4686.01,112
2002/11/25,12:07:00,4689.59,4689.59,4689.59,4689.59,67
2002/11/25,12:08:00,4684.83,4684.83,4684.83,4684.83,120
2002/11/25,12:09:00,4690.19,4690.19,4690.19,4690.19,91
2002/11/25,12:10:00,4685.35,4685.35,4685.35,4685.35,104
2002/11/25,12:11:00,4691.23,4691.23,4691.23,4691.23,72
2002/11/25,12:12:00,4691.71,4691.71,4691.71,4691.71,113
2002/11/25,12:13:00,4689.62,4689.62,4689.62,4689.62,99
2002/11/25,12:14:00,4691.92,4691.92,4691.92,4691.92,108
2002/11/25,12:15:00,4692.41,4692.41,4692.41,4692.41,98
2002/11/25,12:16:00,4692.93,4692.93,4692.93,4692.93,167
2002/11/25,12:17:00,4692.35,4692.35,4692.35,4692.35,128
2002/11/25,12:18:00,4696.17,4696.17,4696.17,4696.17,183
2002/11/25,12:19:00,4696.19,4696.19,4696.19,4696.19,286
2002/11/25,12:20:00,4697.32,4697.32,4697.32,4697.32,213
2002/11/25,12:21:00,4696.93,4696.93,4696.93,4696.93,120
2002/11/25,12:22:00,4696.99,4696.99,4696.99,4696.99,192
2002/11/25,12:23:00,4696.98,4696.98,4696.98,4696.98,128
2002/11/25,12:24:00,4696.73,4696.73,4696.73,4696.73,122
2002/11/25,12:25:00,4691.53,4691.53,4691.53,4691.53,104
2002/11/25,12:26:00,4690.11,4690.11,4690.11,4690.11,122
2002/11/25,12:27:00,4693.66,4693.66,4693.66,4693.66,109
2002/11/25,12:28:00,4687.37,4687.37,4687.37,4687.37,110
2002/11/25,12:29:00,4687.15,4687.15,4687.15,4687.15,78
2002/11/25,12:30:00,4692.36,4692.36,4692.36,4692.36,109
2002/11/25,12:31:00,4686.53,4686.53,4686.53,4686.53,74
2002/11/25,12:32:00,4686.41,4686.41,4686.41,4686.41,111
2002/11/25,12:33:00,4691.38,4691.38,4691.38,4691.38,80
2002/11/25,12:34:00,4691.56,4691.56,4691.56,4691.56,164
2002/11/25,12:35:00,4691.88,4691.88,4691.88,4691.88,77
2002/11/25,12:36:00,4691.59,4691.59,4691.59,4691.59,135
2002/11/25,12:37:00,4691.56,4691.56,4691.56,4691.56,94
2002/11/25,12:38:00,4691.84,4691.84,4691.84,4691.84,109
2002/11/25,12:39:00,4692.13,4692.13,4692.13,4692.13,87
2002/11/25,12:40:00,4691.92,4691.92,4691.92,4691.92,103
2002/11/25,12:41:00,4691.74,4691.74,4691.74,4691.74,124
2002/11/25,12:42:00,4691.11,4691.11,4691.11,4691.11,110
2002/11/25,12:43:00,4691.03,4691.03,4691.03,4691.03,151
2002/11/25,12:44:00,4690.34,4690.34,4690.34,4690.34,149
2002/11/25,12:45:00,4690.57,4690.57,4690.57,4690.57,113
2002/11/25,12:46:00,4690.32,4690.32,4690.32,4690.32,151
2002/11/25,12:47:00,4695.16,4695.16,4695.16,4695.16,99
2002/11/25,12:48:00,4691.18,4691.18,4691.18,4691.18,126
2002/11/25,12:49:00,4690.65,4690.65,4690.65,4690.65,138
2002/11/25,12:50:00,4691.43,4691.43,4691.43,4691.43,150
2002/11/25,12:51:00,4691.80,4691.80,4691.80,4691.80,97
2002/11/25,12:52:00,4691.34,4691.34,4691.34,4691.34,166
2002/11/25,12:53:00,4691.76,4691.76,4691.76,4691.76,105
2002/11/25,12:54:00,4691.94,4691.94,4691.94,4691.94,119
2002/11/25,12:55:00,4691.90,4691.90,4691.90,4691.90,107
2002/11/25,12:56:00,4691.99,4691.99,4691.99,4691.99,132
2002/11/25,12:57:00,4692.73,4692.73,4692.73,4692.73,119
2002/11/25,12:58:00,4695.44,4695.44,4695.44,4695.44,268
2002/11/25,12:59:00,4701.39,4701.39,4701.39,4701.39,208
2002/11/25,13:00:00,4705.78,4705.78,4705.78,4705.78,282
2002/11/25,13:01:00,4707.45,4707.45,4707.45,4707.45,348
2002/11/25,13:02:00,4709.81,4709.81,4709.81,4709.81,462
2002/11/25,13:03:00,4710.40,4710.40,4710.40,4710.40,283
2002/11/25,13:04:00,4710.23,4710.23,4710.23,4710.23,391
2002/11/25,13:05:00,4709.36,4709.36,4709.36,4709.36,233
2002/11/25,13:06:00,4708.36,4708.36,4708.36,4708.36,269
2002/11/25,13:07:00,4705.57,4705.57,4705.57,4705.57,223
2002/11/25,13:08:00,4705.33,4705.33,4705.33,4705.33,235
2002/11/25,13:09:00,4699.92,4699.92,4699.92,4699.92,195
2002/11/25,13:10:00,4698.48,4698.48,4698.48,4698.48,253
2002/11/25,13:11:00,4700.50,4700.50,4700.50,4700.50,136
2002/11/25,13:12:00,4699.57,4699.57,4699.57,4699.57,194
2002/11/25,13:13:00,4700.64,4700.64,4700.64,4700.64,164
2002/11/25,13:14:00,4701.32,4701.32,4701.32,4701.32,196
2002/11/25,13:15:00,4701.26,4701.26,4701.26,4701.26,164
2002/11/25,13:16:00,4701.43,4701.43,4701.43,4701.43,273
2002/11/25,13:17:00,4703.10,4703.10,4703.10,4703.10,211
2002/11/25,13:18:00,4703.71,4703.71,4703.71,4703.71,230
2002/11/25,13:19:00,4705.18,4705.18,4705.18,4705.18,193
2002/11/25,13:20:00,4705.48,4705.48,4705.48,4705.48,241
2002/11/25,13:21:00,4706.98,4706.98,4706.98,4706.98,242
2002/11/25,13:22:00,4708.90,4708.90,4708.90,4708.90,302
2002/11/25,13:23:00,4709.52,4709.52,4709.52,4709.52,287
2002/11/25,13:24:00,4712.84,4712.84,4712.84,4712.84,445
2002/11/25,13:25:00,4713.58,4713.58,4713.58,4713.58,470
2002/11/25,13:26:00,4713.58,4713.58,4713.58,4713.58,659
2002/11/25,13:27:00,4713.58,4713.58,4713.58,4713.58,0
2002/11/25,13:28:00,4713.58,4713.58,4713.58,4713.58,0
2002/11/25,13:29:00,4713.58,4713.58,4713.58,4713.58,0
2002/11/25,13:30:00,4723.16,4723.16,4723.16,4723.16,3070
2002/11/26,09:00:00,4723.16,4723.16,4723.16,4723.16,0
2002/11/26,09:01:00,4722.35,4722.35,4722.35,4722.35,0
2002/11/26,09:02:00,4715.74,4715.74,4715.74,4715.74,1748
2002/11/26,09:03:00,4717.31,4717.31,4717.31,4717.31,422
2002/11/26,09:04:00,4717.33,4717.33,4717.33,4717.33,641
2002/11/26,09:05:00,4717.91,4717.91,4717.91,4717.91,488
2002/11/26,09:06:00,4721.57,4721.57,4721.57,4721.57,650
2002/11/26,09:07:00,4725.90,4725.90,4725.90,4725.90,460
2002/11/26,09:08:00,4726.69,4726.69,4726.69,4726.69,678
2002/11/26,09:09:00,4729.97,4729.97,4729.97,4729.97,596
2002/11/26,09:10:00,4731.61,4731.61,4731.61,4731.61,738
2002/11/26,09:11:00,4742.14,4742.14,4742.14,4742.14,584
2002/11/26,09:12:00,4743.44,4743.44,4743.44,4743.44,697
2002/11/26,09:13:00,4748.19,4748.19,4748.19,4748.19,739
2002/11/26,09:14:00,4749.75,4749.75,4749.75,4749.75,858
2002/11/26,09:15:00,4751.64,4751.64,4751.64,4751.64,627
2002/11/26,09:16:00,4749.81,4749.81,4749.81,4749.81,797
2002/11/26,09:17:00,4749.78,4749.78,4749.78,4749.78,611
2002/11/26,09:18:00,4745.48,4745.48,4745.48,4745.48,612
2002/11/26,09:19:00,4743.04,4743.04,4743.04,4743.04,437
2002/11/26,09:20:00,4739.38,4739.38,4739.38,4739.38,550
2002/11/26,09:21:00,4741.96,4741.96,4741.96,4741.96,404
2002/11/26,09:22:00,4737.85,4737.85,4737.85,4737.85,575
2002/11/26,09:23:00,4732.06,4732.06,4732.06,4732.06,501
2002/11/26,09:24:00,4730.75,4730.75,4730.75,4730.75,474
2002/11/26,09:25:00,4729.90,4729.90,4729.90,4729.90,359
2002/11/26,09:26:00,4730.10,4730.10,4730.10,4730.10,438
2002/11/26,09:27:00,4730.76,4730.76,4730.76,4730.76,293
2002/11/26,09:28:00,4733.04,4733.04,4733.04,4733.04,378
2002/11/26,09:29:00,4736.47,4736.47,4736.47,4736.47,268
2002/11/26,09:30:00,4738.26,4738.26,4738.26,4738.26,433
2002/11/26,09:31:00,4744.44,4744.44,4744.44,4744.44,489
2002/11/26,09:32:00,4747.06,4747.06,4747.06,4747.06,594
2002/11/26,09:33:00,4757.28,4757.28,4757.28,4757.28,437
2002/11/26,09:34:00,4759.80,4759.80,4759.80,4759.80,600
2002/11/26,09:35:00,4758.55,4758.55,4758.55,4758.55,430
2002/11/26,09:36:00,4758.66,4758.66,4758.66,4758.66,607
2002/11/26,09:37:00,4758.67,4758.67,4758.67,4758.67,437
2002/11/26,09:38:00,4760.96,4760.96,4760.96,4760.96,540
2002/11/26,09:39:00,4761.18,4761.18,4761.18,4761.18,372
2002/11/26,09:40:00,4757.81,4757.81,4757.81,4757.81,442
2002/11/26,09:41:00,4757.34,4757.34,4757.34,4757.34,368
2002/11/26,09:42:00,4758.19,4758.19,4758.19,4758.19,350
2002/11/26,09:43:00,4762.97,4762.97,4762.97,4762.97,290
2002/11/26,09:44:00,4759.22,4759.22,4759.22,4759.22,380
2002/11/26,09:45:00,4766.32,4766.32,4766.32,4766.32,313
2002/11/26,09:46:00,4766.91,4766.91,4766.91,4766.91,470
2002/11/26,09:47:00,4770.53,4770.53,4770.53,4770.53,278
2002/11/26,09:48:00,4771.96,4771.96,4771.96,4771.96,440
2002/11/26,09:49:00,4771.18,4771.18,4771.18,4771.18,313
2002/11/26,09:50:00,4772.36,4772.36,4772.36,4772.36,402
2002/11/26,09:51:00,4762.29,4762.29,4762.29,4762.29,274
2002/11/26,09:52:00,4762.25,4762.25,4762.25,4762.25,334
2002/11/26,09:53:00,4758.16,4758.16,4758.16,4758.16,315
2002/11/26,09:54:00,4759.68,4759.68,4759.68,4759.68,391
2002/11/26,09:55:00,4753.46,4753.46,4753.46,4753.46,252
2002/11/26,09:56:00,4752.57,4752.57,4752.57,4752.57,358
2002/11/26,09:57:00,4750.50,4750.50,4750.50,4750.50,212
2002/11/26,09:58:00,4750.76,4750.76,4750.76,4750.76,330
2002/11/26,09:59:00,4748.74,4748.74,4748.74,4748.74,282
2002/11/26,10:00:00,4748.06,4748.06,4748.06,4748.06,263
2002/11/26,10:01:00,4748.55,4748.55,4748.55,4748.55,278
2002/11/26,10:02:00,4748.65,4748.65,4748.65,4748.65,278
2002/11/26,10:03:00,4753.77,4753.77,4753.77,4753.77,241
2002/11/26,10:04:00,4753.70,4753.70,4753.70,4753.70,265
2002/11/26,10:05:00,4749.59,4749.59,4749.59,4749.59,223
2002/11/26,10:06:00,4756.01,4756.01,4756.01,4756.01,317
2002/11/26,10:07:00,4751.84,4751.84,4751.84,4751.84,215
2002/11/26,10:08:00,4753.38,4753.38,4753.38,4753.38,313
2002/11/26,10:09:00,4755.84,4755.84,4755.84,4755.84,255
2002/11/26,10:10:00,4753.07,4753.07,4753.07,4753.07,316
2002/11/26,10:11:00,4753.34,4753.34,4753.34,4753.34,325
2002/11/26,10:12:00,4759.02,4759.02,4759.02,4759.02,392
2002/11/26,10:13:00,4752.64,4752.64,4752.64,4752.64,243
2002/11/26,10:14:00,4752.79,4752.79,4752.79,4752.79,327
2002/11/26,10:15:00,4757.40,4757.40,4757.40,4757.40,213
2002/11/26,10:16:00,4752.55,4752.55,4752.55,4752.55,263
2002/11/26,10:17:00,4750.41,4750.41,4750.41,4750.41,202
2002/11/26,10:18:00,4754.93,4754.93,4754.93,4754.93,223
2002/11/26,10:19:00,4749.36,4749.36,4749.36,4749.36,183
2002/11/26,10:20:00,4748.67,4748.67,4748.67,4748.67,191
2002/11/26,10:21:00,4746.63,4746.63,4746.63,4746.63,142
2002/11/26,10:22:00,4752.64,4752.64,4752.64,4752.64,200
2002/11/26,10:23:00,4746.56,4746.56,4746.56,4746.56,163
2002/11/26,10:24:00,4746.27,4746.27,4746.27,4746.27,263
2002/11/26,10:25:00,4746.46,4746.46,4746.46,4746.46,218
2002/11/26,10:26:00,4740.86,4740.86,4740.86,4740.86,240
2002/11/26,10:27:00,4743.88,4743.88,4743.88,4743.88,197
2002/11/26,10:28:00,4742.84,4742.84,4742.84,4742.84,258
2002/11/26,10:29:00,4742.73,4742.73,4742.73,4742.73,250
2002/11/26,10:30:00,4740.90,4740.90,4740.90,4740.90,269
2002/11/26,10:31:00,4734.98,4734.98,4734.98,4734.98,201
2002/11/26,10:32:00,4739.51,4739.51,4739.51,4739.51,249
2002/11/26,10:33:00,4734.87,4734.87,4734.87,4734.87,150
2002/11/26,10:34:00,4740.00,4740.00,4740.00,4740.00,270
2002/11/26,10:35:00,4739.30,4739.30,4739.30,4739.30,188
2002/11/26,10:36:00,4734.22,4734.22,4734.22,4734.22,227
2002/11/26,10:37:00,4733.90,4733.90,4733.90,4733.90,142
2002/11/26,10:38:00,4734.58,4734.58,4734.58,4734.58,197
2002/11/26,10:39:00,4733.09,4733.09,4733.09,4733.09,140
2002/11/26,10:40:00,4738.54,4738.54,4738.54,4738.54,217
2002/11/26,10:41:00,4733.97,4733.97,4733.97,4733.97,134
2002/11/26,10:42:00,4732.37,4732.37,4732.37,4732.37,214
2002/11/26,10:43:00,4736.10,4736.10,4736.10,4736.10,143
2002/11/26,10:44:00,4735.48,4735.48,4735.48,4735.48,179
2002/11/26,10:45:00,4733.65,4733.65,4733.65,4733.65,165
2002/11/26,10:46:00,4736.92,4736.92,4736.92,4736.92,198
2002/11/26,10:47:00,4732.66,4732.66,4732.66,4732.66,117
2002/11/26,10:48:00,4733.54,4733.54,4733.54,4733.54,181
2002/11/26,10:49:00,4732.00,4732.00,4732.00,4732.00,157
2002/11/26,10:50:00,4733.97,4733.97,4733.97,4733.97,175
2002/11/26,10:51:00,4736.97,4736.97,4736.97,4736.97,135
2002/11/26,10:52:00,4737.86,4737.86,4737.86,4737.86,193
2002/11/26,10:53:00,4741.67,4741.67,4741.67,4741.67,123
2002/11/26,10:54:00,4742.47,4742.47,4742.47,4742.47,191
2002/11/26,10:55:00,4743.40,4743.40,4743.40,4743.40,137
2002/11/26,10:56:00,4743.79,4743.79,4743.79,4743.79,183
2002/11/26,10:57:00,4745.35,4745.35,4745.35,4745.35,127
2002/11/26,10:58:00,4746.27,4746.27,4746.27,4746.27,175
2002/11/26,10:59:00,4742.17,4742.17,4742.17,4742.17,147
2002/11/26,11:00:00,4747.40,4747.40,4747.40,4747.40,201
2002/11/26,11:01:00,4748.01,4748.01,4748.01,4748.01,197
2002/11/26,11:02:00,4747.60,4747.60,4747.60,4747.60,209
2002/11/26,11:03:00,4749.03,4749.03,4749.03,4749.03,161
2002/11/26,11:04:00,4748.45,4748.45,4748.45,4748.45,191
2002/11/26,11:05:00,4745.39,4745.39,4745.39,4745.39,236
2002/11/26,11:06:00,4750.45,4750.45,4750.45,4750.45,263
2002/11/26,11:07:00,4751.52,4751.52,4751.52,4751.52,212
2002/11/26,11:08:00,4753.66,4753.66,4753.66,4753.66,285
2002/11/26,11:09:00,4755.34,4755.34,4755.34,4755.34,180
2002/11/26,11:10:00,4754.95,4754.95,4754.95,4754.95,286
2002/11/26,11:11:00,4752.70,4752.70,4752.70,4752.70,163
2002/11/26,11:12:00,4755.34,4755.34,4755.34,4755.34,462
2002/11/26,11:13:00,4757.37,4757.37,4757.37,4757.37,378
2002/11/26,11:14:00,4758.52,4758.52,4758.52,4758.52,353
2002/11/26,11:15:00,4757.92,4757.92,4757.92,4757.92,229
2002/11/26,11:16:00,4757.21,4757.21,4757.21,4757.21,290
2002/11/26,11:17:00,4755.74,4755.74,4755.74,4755.74,138
2002/11/26,11:18:00,4753.55,4753.55,4753.55,4753.55,193
2002/11/26,11:19:00,4752.31,4752.31,4752.31,4752.31,185
2002/11/26,11:20:00,4750.92,4750.92,4750.92,4750.92,246
2002/11/26,11:21:00,4749.37,4749.37,4749.37,4749.37,171
2002/11/26,11:22:00,4749.02,4749.02,4749.02,4749.02,264
2002/11/26,11:23:00,4748.70,4748.70,4748.70,4748.70,155
2002/11/26,11:24:00,4747.61,4747.61,4747.61,4747.61,183
2002/11/26,11:25:00,4746.12,4746.12,4746.12,4746.12,132
2002/11/26,11:26:00,4746.63,4746.63,4746.63,4746.63,166
2002/11/26,11:27:00,4745.35,4745.35,4745.35,4745.35,115
2002/11/26,11:28:00,4745.14,4745.14,4745.14,4745.14,189
2002/11/26,11:29:00,4744.61,4744.61,4744.61,4744.61,96
2002/11/26,11:30:00,4744.51,4744.51,4744.51,4744.51,124
2002/11/26,11:31:00,4741.71,4741.71,4741.71,4741.71,95
2002/11/26,11:32:00,4743.59,4743.59,4743.59,4743.59,127
2002/11/26,11:33:00,4741.53,4741.53,4741.53,4741.53,107
2002/11/26,11:34:00,4735.35,4735.35,4735.35,4735.35,195
2002/11/26,11:35:00,4738.64,4738.64,4738.64,4738.64,115
2002/11/26,11:36:00,4733.53,4733.53,4733.53,4733.53,240
2002/11/26,11:37:00,4732.63,4732.63,4732.63,4732.63,153
2002/11/26,11:38:00,4736.48,4736.48,4736.48,4736.48,239
2002/11/26,11:39:00,4732.31,4732.31,4732.31,4732.31,159
2002/11/26,11:40:00,4730.98,4730.98,4730.98,4730.98,217
2002/11/26,11:41:00,4727.75,4727.75,4727.75,4727.75,158
2002/11/26,11:42:00,4730.84,4730.84,4730.84,4730.84,238
2002/11/26,11:43:00,4724.93,4724.93,4724.93,4724.93,175
2002/11/26,11:44:00,4723.70,4723.70,4723.70,4723.70,260
2002/11/26,11:45:00,4722.28,4722.28,4722.28,4722.28,238
2002/11/26,11:46:00,4720.34,4720.34,4720.34,4720.34,346
2002/11/26,11:47:00,4717.50,4717.50,4717.50,4717.50,232
2002/11/26,11:48:00,4716.25,4716.25,4716.25,4716.25,349
2002/11/26,11:49:00,4712.81,4712.81,4712.81,4712.81,277
2002/11/26,11:50:00,4712.15,4712.15,4712.15,4712.15,360
2002/11/26,11:51:00,4712.05,4712.05,4712.05,4712.05,295
2002/11/26,11:52:00,4712.37,4712.37,4712.37,4712.37,430
2002/11/26,11:53:00,4708.98,4708.98,4708.98,4708.98,279
2002/11/26,11:54:00,4709.57,4709.57,4709.57,4709.57,257
2002/11/26,11:55:00,4708.84,4708.84,4708.84,4708.84,140
2002/11/26,11:56:00,4713.68,4713.68,4713.68,4713.68,220
2002/11/26,11:57:00,4714.64,4714.64,4714.64,4714.64,148
2002/11/26,11:58:00,4713.96,4713.96,4713.96,4713.96,203
2002/11/26,11:59:00,4710.68,4710.68,4710.68,4710.68,118
2002/11/26,12:00:00,4712.60,4712.60,4712.60,4712.60,160
2002/11/26,12:01:00,4710.78,4710.78,4710.78,4710.78,117
2002/11/26,12:02:00,4715.47,4715.47,4715.47,4715.47,157
2002/11/26,12:03:00,4709.48,4709.48,4709.48,4709.48,90
2002/11/26,12:04:00,4715.96,4715.96,4715.96,4715.96,146
2002/11/26,12:05:00,4716.17,4716.17,4716.17,4716.17,95
2002/11/26,12:06:00,4715.98,4715.98,4715.98,4715.98,119
2002/11/26,12:07:00,4714.23,4714.23,4714.23,4714.23,72
2002/11/26,12:08:00,4709.70,4709.70,4709.70,4709.70,151
2002/11/26,12:09:00,4712.16,4712.16,4712.16,4712.16,111
2002/11/26,12:10:00,4711.85,4711.85,4711.85,4711.85,172
2002/11/26,12:11:00,4707.63,4707.63,4707.63,4707.63,99
2002/11/26,12:12:00,4711.62,4711.62,4711.62,4711.62,186
2002/11/26,12:13:00,4703.79,4703.79,4703.79,4703.79,158
2002/11/26,12:14:00,4706.18,4706.18,4706.18,4706.18,221
2002/11/26,12:15:00,4699.47,4699.47,4699.47,4699.47,215
2002/11/26,12:16:00,4701.96,4701.96,4701.96,4701.96,307
2002/11/26,12:17:00,4695.35,4695.35,4695.35,4695.35,208
2002/11/26,12:18:00,4692.80,4692.80,4692.80,4692.80,362
2002/11/26,12:19:00,4692.41,4692.41,4692.41,4692.41,249
2002/11/26,12:20:00,4696.08,4696.08,4696.08,4696.08,323
2002/11/26,12:21:00,4691.82,4691.82,4691.82,4691.82,190
2002/11/26,12:22:00,4697.90,4697.90,4697.90,4697.90,278
2002/11/26,12:23:00,4694.40,4694.40,4694.40,4694.40,193
2002/11/26,12:24:00,4699.80,4699.80,4699.80,4699.80,214
2002/11/26,12:25:00,4699.11,4699.11,4699.11,4699.11,136
2002/11/26,12:26:00,4699.38,4699.38,4699.38,4699.38,157
2002/11/26,12:27:00,4705.47,4705.47,4705.47,4705.47,111
2002/11/26,12:28:00,4705.60,4705.60,4705.60,4705.60,144
2002/11/26,12:29:00,4702.55,4702.55,4702.55,4702.55,121
2002/11/26,12:30:00,4706.98,4706.98,4706.98,4706.98,150
2002/11/26,12:31:00,4706.74,4706.74,4706.74,4706.74,108
2002/11/26,12:32:00,4702.44,4702.44,4702.44,4702.44,158
2002/11/26,12:33:00,4706.98,4706.98,4706.98,4706.98,131
2002/11/26,12:34:00,4705.32,4705.32,4705.32,4705.32,124
2002/11/26,12:35:00,4701.37,4701.37,4701.37,4701.37,113
2002/11/26,12:36:00,4704.25,4704.25,4704.25,4704.25,104
2002/11/26,12:37:00,4706.15,4706.15,4706.15,4706.15,63
2002/11/26,12:38:00,4705.62,4705.62,4705.62,4705.62,137
2002/11/26,12:39:00,4701.44,4701.44,4701.44,4701.44,94
2002/11/26,12:40:00,4705.04,4705.04,4705.04,4705.04,105
2002/11/26,12:41:00,4703.90,4703.90,4703.90,4703.90,93
2002/11/26,12:42:00,4703.62,4703.62,4703.62,4703.62,156
2002/11/26,12:43:00,4705.11,4705.11,4705.11,4705.11,76
2002/11/26,12:44:00,4704.80,4704.80,4704.80,4704.80,118
2002/11/26,12:45:00,4702.58,4702.58,4702.58,4702.58,124
2002/11/26,12:46:00,4703.09,4703.09,4703.09,4703.09,178
2002/11/26,12:47:00,4704.11,4704.11,4704.11,4704.11,155
2002/11/26,12:48:00,4703.37,4703.37,4703.37,4703.37,186
2002/11/26,12:49:00,4702.47,4702.47,4702.47,4702.47,128
2002/11/26,12:50:00,4701.34,4701.34,4701.34,4701.34,138
2002/11/26,12:51:00,4697.27,4697.27,4697.27,4697.27,121
2002/11/26,12:52:00,4701.38,4701.38,4701.38,4701.38,172
2002/11/26,12:53:00,4695.87,4695.87,4695.87,4695.87,142
2002/11/26,12:54:00,4695.37,4695.37,4695.37,4695.37,213
2002/11/26,12:55:00,4692.42,4692.42,4692.42,4692.42,154
2002/11/26,12:56:00,4692.83,4692.83,4692.83,4692.83,196
2002/11/26,12:57:00,4687.69,4687.69,4687.69,4687.69,153
2002/11/26,12:58:00,4693.26,4693.26,4693.26,4693.26,220
2002/11/26,12:59:00,4686.38,4686.38,4686.38,4686.38,202
2002/11/26,13:00:00,4688.87,4688.87,4688.87,4688.87,291
2002/11/26,13:01:00,4684.10,4684.10,4684.10,4684.10,239
2002/11/26,13:02:00,4683.02,4683.02,4683.02,4683.02,292
2002/11/26,13:03:00,4679.63,4679.63,4679.63,4679.63,234
2002/11/26,13:04:00,4679.83,4679.83,4679.83,4679.83,359
2002/11/26,13:05:00,4678.37,4678.37,4678.37,4678.37,260
2002/11/26,13:06:00,4683.81,4683.81,4683.81,4683.81,367
2002/11/26,13:07:00,4680.08,4680.08,4680.08,4680.08,256
2002/11/26,13:08:00,4685.82,4685.82,4685.82,4685.82,361
2002/11/26,13:09:00,4683.31,4683.31,4683.31,4683.31,188
2002/11/26,13:10:00,4688.16,4688.16,4688.16,4688.16,290
2002/11/26,13:11:00,4684.94,4684.94,4684.94,4684.94,231
2002/11/26,13:12:00,4687.49,4687.49,4687.49,4687.49,239
2002/11/26,13:13:00,4687.83,4687.83,4687.83,4687.83,175
2002/11/26,13:14:00,4693.12,4693.12,4693.12,4693.12,257
2002/11/26,13:15:00,4694.76,4694.76,4694.76,4694.76,186
2002/11/26,13:16:00,4697.83,4697.83,4697.83,4697.83,246
2002/11/26,13:17:00,4697.20,4697.20,4697.20,4697.20,176
2002/11/26,13:18:00,4696.31,4696.31,4696.31,4696.31,279
2002/11/26,13:19:00,4697.96,4697.96,4697.96,4697.96,229
2002/11/26,13:20:00,4694.89,4694.89,4694.89,4694.89,302
2002/11/26,13:21:00,4695.57,4695.57,4695.57,4695.57,235
2002/11/26,13:22:00,4694.48,4694.48,4694.48,4694.48,420
2002/11/26,13:23:00,4692.51,4692.51,4692.51,4692.51,333
2002/11/26,13:24:00,4685.86,4685.86,4685.86,4685.86,413
2002/11/26,13:25:00,4682.30,4682.30,4682.30,4682.30,435
2002/11/26,13:26:00,4682.30,4682.30,4682.30,4682.30,698
2002/11/26,13:27:00,4682.30,4682.30,4682.30,4682.30,0
2002/11/26,13:28:00,4682.30,4682.30,4682.30,4682.30,0
2002/11/26,13:29:00,4682.30,4682.30,4682.30,4682.30,0
2002/11/26,13:30:00,4677.89,4677.89,4677.89,4677.89,2729
2002/11/27,09:00:00,4677.89,4677.89,4677.89,4677.89,0
2002/11/27,09:01:00,4641.99,4641.99,4641.99,4641.99,0
2002/11/27,09:02:00,4641.03,4641.03,4641.03,4641.03,1392
2002/11/27,09:03:00,4643.87,4643.87,4643.87,4643.87,425
2002/11/27,09:04:00,4649.58,4649.58,4649.58,4649.58,626
2002/11/27,09:05:00,4654.57,4654.57,4654.57,4654.57,506
2002/11/27,09:06:00,4659.51,4659.51,4659.51,4659.51,672
2002/11/27,09:07:00,4659.82,4659.82,4659.82,4659.82,556
2002/11/27,09:08:00,4658.04,4658.04,4658.04,4658.04,608
2002/11/27,09:09:00,4655.65,4655.65,4655.65,4655.65,474
2002/11/27,09:10:00,4652.64,4652.64,4652.64,4652.64,565
2002/11/27,09:11:00,4644.79,4644.79,4644.79,4644.79,438
2002/11/27,09:12:00,4639.35,4639.35,4639.35,4639.35,554
2002/11/27,09:13:00,4634.24,4634.24,4634.24,4634.24,366
2002/11/27,09:14:00,4630.05,4630.05,4630.05,4630.05,589
2002/11/27,09:15:00,4625.31,4625.31,4625.31,4625.31,405
2002/11/27,09:16:00,4631.78,4631.78,4631.78,4631.78,575
2002/11/27,09:17:00,4633.18,4633.18,4633.18,4633.18,455
2002/11/27,09:18:00,4635.92,4635.92,4635.92,4635.92,602
2002/11/27,09:19:00,4641.42,4641.42,4641.42,4641.42,395
2002/11/27,09:20:00,4643.00,4643.00,4643.00,4643.00,514
2002/11/27,09:21:00,4648.04,4648.04,4648.04,4648.04,318
2002/11/27,09:22:00,4648.43,4648.43,4648.43,4648.43,400
2002/11/27,09:23:00,4647.53,4647.53,4647.53,4647.53,288
2002/11/27,09:24:00,4647.44,4647.44,4647.44,4647.44,327
2002/11/27,09:25:00,4646.18,4646.18,4646.18,4646.18,240
2002/11/27,09:26:00,4643.65,4643.65,4643.65,4643.65,306
2002/11/27,09:27:00,4641.62,4641.62,4641.62,4641.62,202
2002/11/27,09:28:00,4639.60,4639.60,4639.60,4639.60,249
2002/11/27,09:29:00,4637.11,4637.11,4637.11,4637.11,198
2002/11/27,09:30:00,4635.97,4635.97,4635.97,4635.97,229
2002/11/27,09:31:00,4635.68,4635.68,4635.68,4635.68,185
2002/11/27,09:32:00,4634.65,4634.65,4634.65,4634.65,313
2002/11/27,09:33:00,4635.35,4635.35,4635.35,4635.35,239
2002/11/27,09:34:00,4637.78,4637.78,4637.78,4637.78,291
2002/11/27,09:35:00,4639.41,4639.41,4639.41,4639.41,165
2002/11/27,09:36:00,4642.79,4642.79,4642.79,4642.79,260
2002/11/27,09:37:00,4647.99,4647.99,4647.99,4647.99,221
2002/11/27,09:38:00,4650.51,4650.51,4650.51,4650.51,299
2002/11/27,09:39:00,4652.43,4652.43,4652.43,4652.43,225
2002/11/27,09:40:00,4655.86,4655.86,4655.86,4655.86,290
2002/11/27,09:41:00,4655.04,4655.04,4655.04,4655.04,231
2002/11/27,09:42:00,4653.24,4653.24,4653.24,4653.24,277
2002/11/27,09:43:00,4652.94,4652.94,4652.94,4652.94,196
2002/11/27,09:44:00,4651.96,4651.96,4651.96,4651.96,242
2002/11/27,09:45:00,4650.80,4650.80,4650.80,4650.80,164
2002/11/27,09:46:00,4648.82,4648.82,4648.82,4648.82,187
2002/11/27,09:47:00,4646.62,4646.62,4646.62,4646.62,146
2002/11/27,09:48:00,4646.51,4646.51,4646.51,4646.51,202
2002/11/27,09:49:00,4646.11,4646.11,4646.11,4646.11,121
2002/11/27,09:50:00,4643.12,4643.12,4643.12,4643.12,201
2002/11/27,09:51:00,4644.15,4644.15,4644.15,4644.15,102
2002/11/27,09:52:00,4644.07,4644.07,4644.07,4644.07,154
2002/11/27,09:53:00,4643.86,4643.86,4643.86,4643.86,98
2002/11/27,09:54:00,4642.76,4642.76,4642.76,4642.76,197
2002/11/27,09:55:00,4642.51,4642.51,4642.51,4642.51,102
2002/11/27,09:56:00,4643.61,4643.61,4643.61,4643.61,150
2002/11/27,09:57:00,4643.27,4643.27,4643.27,4643.27,168
2002/11/27,09:58:00,4644.24,4644.24,4644.24,4644.24,246
2002/11/27,09:59:00,4643.85,4643.85,4643.85,4643.85,159
2002/11/27,10:00:00,4647.22,4647.22,4647.22,4647.22,310
2002/11/27,10:01:00,4647.60,4647.60,4647.60,4647.60,177
2002/11/27,10:02:00,4650.17,4650.17,4650.17,4650.17,229
2002/11/27,10:03:00,4652.44,4652.44,4652.44,4652.44,249
2002/11/27,10:04:00,4652.82,4652.82,4652.82,4652.82,246
2002/11/27,10:05:00,4654.23,4654.23,4654.23,4654.23,175
2002/11/27,10:06:00,4655.21,4655.21,4655.21,4655.21,264
2002/11/27,10:07:00,4654.85,4654.85,4654.85,4654.85,193
2002/11/27,10:08:00,4653.91,4653.91,4653.91,4653.91,234
2002/11/27,10:09:00,4654.18,4654.18,4654.18,4654.18,188
2002/11/27,10:10:00,4655.13,4655.13,4655.13,4655.13,228
2002/11/27,10:11:00,4652.92,4652.92,4652.92,4652.92,135
2002/11/27,10:12:00,4652.65,4652.65,4652.65,4652.65,213
2002/11/27,10:13:00,4652.05,4652.05,4652.05,4652.05,161
2002/11/27,10:14:00,4652.55,4652.55,4652.55,4652.55,193
2002/11/27,10:15:00,4652.06,4652.06,4652.06,4652.06,148
2002/11/27,10:16:00,4651.90,4651.90,4651.90,4651.90,181
2002/11/27,10:17:00,4651.22,4651.22,4651.22,4651.22,123
2002/11/27,10:18:00,4651.01,4651.01,4651.01,4651.01,158
2002/11/27,10:19:00,4648.13,4648.13,4648.13,4648.13,97
2002/11/27,10:20:00,4649.93,4649.93,4649.93,4649.93,166
2002/11/27,10:21:00,4648.93,4648.93,4648.93,4648.93,121
2002/11/27,10:22:00,4648.24,4648.24,4648.24,4648.24,203
2002/11/27,10:23:00,4644.88,4644.88,4644.88,4644.88,124
2002/11/27,10:24:00,4645.35,4645.35,4645.35,4645.35,164
2002/11/27,10:25:00,4644.40,4644.40,4644.40,4644.40,124
2002/11/27,10:26:00,4643.10,4643.10,4643.10,4643.10,208
2002/11/27,10:27:00,4643.66,4643.66,4643.66,4643.66,139
2002/11/27,10:28:00,4641.91,4641.91,4641.91,4641.91,171
2002/11/27,10:29:00,4640.92,4640.92,4640.92,4640.92,143
2002/11/27,10:30:00,4640.87,4640.87,4640.87,4640.87,258
2002/11/27,10:31:00,4639.51,4639.51,4639.51,4639.51,159
2002/11/27,10:32:00,4636.60,4636.60,4636.60,4636.60,207
2002/11/27,10:33:00,4636.47,4636.47,4636.47,4636.47,151
2002/11/27,10:34:00,4634.53,4634.53,4634.53,4634.53,213
2002/11/27,10:35:00,4633.84,4633.84,4633.84,4633.84,157
2002/11/27,10:36:00,4632.07,4632.07,4632.07,4632.07,264
2002/11/27,10:37:00,4631.54,4631.54,4631.54,4631.54,186
2002/11/27,10:38:00,4628.90,4628.90,4628.90,4628.90,347
2002/11/27,10:39:00,4626.97,4626.97,4626.97,4626.97,206
2002/11/27,10:40:00,4623.21,4623.21,4623.21,4623.21,497
2002/11/27,10:41:00,4622.76,4622.76,4622.76,4622.76,255
2002/11/27,10:42:00,4621.11,4621.11,4621.11,4621.11,408
2002/11/27,10:43:00,4619.39,4619.39,4619.39,4619.39,212
2002/11/27,10:44:00,4619.16,4619.16,4619.16,4619.16,358
2002/11/27,10:45:00,4619.37,4619.37,4619.37,4619.37,239
2002/11/27,10:46:00,4618.02,4618.02,4618.02,4618.02,358
2002/11/27,10:47:00,4615.07,4615.07,4615.07,4615.07,237
2002/11/27,10:48:00,4616.02,4616.02,4616.02,4616.02,308
2002/11/27,10:49:00,4617.19,4617.19,4617.19,4617.19,156
2002/11/27,10:50:00,4619.16,4619.16,4619.16,4619.16,249
2002/11/27,10:51:00,4620.00,4620.00,4620.00,4620.00,137
2002/11/27,10:52:00,4620.98,4620.98,4620.98,4620.98,167
2002/11/27,10:53:00,4623.52,4623.52,4623.52,4623.52,154
2002/11/27,10:54:00,4624.16,4624.16,4624.16,4624.16,164
2002/11/27,10:55:00,4625.04,4625.04,4625.04,4625.04,93
2002/11/27,10:56:00,4626.41,4626.41,4626.41,4626.41,165
2002/11/27,10:57:00,4626.54,4626.54,4626.54,4626.54,104
2002/11/27,10:58:00,4625.31,4625.31,4625.31,4625.31,140
2002/11/27,10:59:00,4624.76,4624.76,4624.76,4624.76,95
2002/11/27,11:00:00,4622.74,4622.74,4622.74,4622.74,129
2002/11/27,11:01:00,4622.73,4622.73,4622.73,4622.73,97
2002/11/27,11:02:00,4619.62,4619.62,4619.62,4619.62,144
2002/11/27,11:03:00,4618.12,4618.12,4618.12,4618.12,114
2002/11/27,11:04:00,4618.26,4618.26,4618.26,4618.26,166
2002/11/27,11:05:00,4615.30,4615.30,4615.30,4615.30,127
2002/11/27,11:06:00,4615.64,4615.64,4615.64,4615.64,134
2002/11/27,11:07:00,4614.04,4614.04,4614.04,4614.04,88
2002/11/27,11:08:00,4614.10,4614.10,4614.10,4614.10,191
2002/11/27,11:09:00,4618.62,4618.62,4618.62,4618.62,140
2002/11/27,11:10:00,4617.11,4617.11,4617.11,4617.11,194
2002/11/27,11:11:00,4616.05,4616.05,4616.05,4616.05,113
2002/11/27,11:12:00,4616.33,4616.33,4616.33,4616.33,169
2002/11/27,11:13:00,4615.61,4615.61,4615.61,4615.61,103
2002/11/27,11:14:00,4615.79,4615.79,4615.79,4615.79,188
2002/11/27,11:15:00,4615.32,4615.32,4615.32,4615.32,92
2002/11/27,11:16:00,4615.12,4615.12,4615.12,4615.12,141
2002/11/27,11:17:00,4616.87,4616.87,4616.87,4616.87,111
2002/11/27,11:18:00,4616.87,4616.87,4616.87,4616.87,154
2002/11/27,11:19:00,4615.80,4615.80,4615.80,4615.80,125
2002/11/27,11:20:00,4614.58,4614.58,4614.58,4614.58,169
2002/11/27,11:21:00,4613.01,4613.01,4613.01,4613.01,131
2002/11/27,11:22:00,4613.83,4613.83,4613.83,4613.83,153
2002/11/27,11:23:00,4611.21,4611.21,4611.21,4611.21,114
2002/11/27,11:24:00,4611.54,4611.54,4611.54,4611.54,167
2002/11/27,11:25:00,4609.47,4609.47,4609.47,4609.47,131
2002/11/27,11:26:00,4610.05,4610.05,4610.05,4610.05,219
2002/11/27,11:27:00,4607.71,4607.71,4607.71,4607.71,146
2002/11/27,11:28:00,4604.31,4604.31,4604.31,4604.31,254
2002/11/27,11:29:00,4600.57,4600.57,4600.57,4600.57,230
2002/11/27,11:30:00,4598.85,4598.85,4598.85,4598.85,395
2002/11/27,11:31:00,4594.53,4594.53,4594.53,4594.53,287
2002/11/27,11:32:00,4591.47,4591.47,4591.47,4591.47,411
2002/11/27,11:33:00,4589.09,4589.09,4589.09,4589.09,303
2002/11/27,11:34:00,4589.79,4589.79,4589.79,4589.79,386
2002/11/27,11:35:00,4588.40,4588.40,4588.40,4588.40,239
2002/11/27,11:36:00,4591.08,4591.08,4591.08,4591.08,330
2002/11/27,11:37:00,4591.52,4591.52,4591.52,4591.52,180
2002/11/27,11:38:00,4591.26,4591.26,4591.26,4591.26,242
2002/11/27,11:39:00,4594.55,4594.55,4594.55,4594.55,150
2002/11/27,11:40:00,4601.08,4601.08,4601.08,4601.08,191
2002/11/27,11:41:00,4603.76,4603.76,4603.76,4603.76,143
2002/11/27,11:42:00,4605.46,4605.46,4605.46,4605.46,217
2002/11/27,11:43:00,4607.00,4607.00,4607.00,4607.00,134
2002/11/27,11:44:00,4607.82,4607.82,4607.82,4607.82,173
2002/11/27,11:45:00,4610.24,4610.24,4610.24,4610.24,104
2002/11/27,11:46:00,4611.78,4611.78,4611.78,4611.78,141
2002/11/27,11:47:00,4612.52,4612.52,4612.52,4612.52,85
2002/11/27,11:48:00,4610.73,4610.73,4610.73,4610.73,149
2002/11/27,11:49:00,4608.01,4608.01,4608.01,4608.01,94
2002/11/27,11:50:00,4609.02,4609.02,4609.02,4609.02,163
2002/11/27,11:51:00,4608.25,4608.25,4608.25,4608.25,86
2002/11/27,11:52:00,4609.18,4609.18,4609.18,4609.18,139
2002/11/27,11:53:00,4606.68,4606.68,4606.68,4606.68,81
2002/11/27,11:54:00,4608.06,4608.06,4608.06,4608.06,94
2002/11/27,11:55:00,4607.45,4607.45,4607.45,4607.45,74
2002/11/27,11:56:00,4605.95,4605.95,4605.95,4605.95,115
2002/11/27,11:57:00,4605.12,4605.12,4605.12,4605.12,78
2002/11/27,11:58:00,4604.72,4604.72,4604.72,4604.72,114
2002/11/27,11:59:00,4605.47,4605.47,4605.47,4605.47,79
2002/11/27,12:00:00,4606.43,4606.43,4606.43,4606.43,99
2002/11/27,12:01:00,4606.37,4606.37,4606.37,4606.37,77
2002/11/27,12:02:00,4605.15,4605.15,4605.15,4605.15,83
2002/11/27,12:03:00,4607.33,4607.33,4607.33,4607.33,69
2002/11/27,12:04:00,4607.37,4607.37,4607.37,4607.37,82
2002/11/27,12:05:00,4606.96,4606.96,4606.96,4606.96,60
2002/11/27,12:06:00,4608.23,4608.23,4608.23,4608.23,99
2002/11/27,12:07:00,4609.81,4609.81,4609.81,4609.81,57
2002/11/27,12:08:00,4610.55,4610.55,4610.55,4610.55,103
2002/11/27,12:09:00,4613.19,4613.19,4613.19,4613.19,87
2002/11/27,12:10:00,4611.81,4611.81,4611.81,4611.81,110
2002/11/27,12:11:00,4617.01,4617.01,4617.01,4617.01,71
2002/11/27,12:12:00,4615.35,4615.35,4615.35,4615.35,152
2002/11/27,12:13:00,4616.39,4616.39,4616.39,4616.39,100
2002/11/27,12:14:00,4615.24,4615.24,4615.24,4615.24,177
2002/11/27,12:15:00,4617.18,4617.18,4617.18,4617.18,154
2002/11/27,12:16:00,4617.44,4617.44,4617.44,4617.44,143
2002/11/27,12:17:00,4618.82,4618.82,4618.82,4618.82,87
2002/11/27,12:18:00,4618.51,4618.51,4618.51,4618.51,106
2002/11/27,12:19:00,4617.90,4617.90,4617.90,4617.90,96
2002/11/27,12:20:00,4617.74,4617.74,4617.74,4617.74,139
2002/11/27,12:21:00,4618.11,4618.11,4618.11,4618.11,115
2002/11/27,12:22:00,4618.48,4618.48,4618.48,4618.48,135
2002/11/27,12:23:00,4615.54,4615.54,4615.54,4615.54,85
2002/11/27,12:24:00,4615.18,4615.18,4615.18,4615.18,129
2002/11/27,12:25:00,4613.68,4613.68,4613.68,4613.68,86
2002/11/27,12:26:00,4613.86,4613.86,4613.86,4613.86,142
2002/11/27,12:27:00,4611.69,4611.69,4611.69,4611.69,74
2002/11/27,12:28:00,4610.45,4610.45,4610.45,4610.45,166
2002/11/27,12:29:00,4609.34,4609.34,4609.34,4609.34,93
2002/11/27,12:30:00,4606.65,4606.65,4606.65,4606.65,123
2002/11/27,12:31:00,4607.05,4607.05,4607.05,4607.05,91
2002/11/27,12:32:00,4605.59,4605.59,4605.59,4605.59,132
2002/11/27,12:33:00,4605.45,4605.45,4605.45,4605.45,126
2002/11/27,12:34:00,4603.57,4603.57,4603.57,4603.57,191
2002/11/27,12:35:00,4602.81,4602.81,4602.81,4602.81,127
2002/11/27,12:36:00,4603.22,4603.22,4603.22,4603.22,134
2002/11/27,12:37:00,4602.61,4602.61,4602.61,4602.61,117
2002/11/27,12:38:00,4601.81,4601.81,4601.81,4601.81,176
2002/11/27,12:39:00,4601.38,4601.38,4601.38,4601.38,93
2002/11/27,12:40:00,4601.76,4601.76,4601.76,4601.76,123
2002/11/27,12:41:00,4602.28,4602.28,4602.28,4602.28,97
2002/11/27,12:42:00,4602.84,4602.84,4602.84,4602.84,119
2002/11/27,12:43:00,4605.42,4605.42,4605.42,4605.42,82
2002/11/27,12:44:00,4606.77,4606.77,4606.77,4606.77,121
2002/11/27,12:45:00,4608.63,4608.63,4608.63,4608.63,89
2002/11/27,12:46:00,4606.13,4606.13,4606.13,4606.13,177
2002/11/27,12:47:00,4613.71,4613.71,4613.71,4613.71,136
2002/11/27,12:48:00,4612.80,4612.80,4612.80,4612.80,147
2002/11/27,12:49:00,4613.88,4613.88,4613.88,4613.88,89
2002/11/27,12:50:00,4614.44,4614.44,4614.44,4614.44,139
2002/11/27,12:51:00,4613.60,4613.60,4613.60,4613.60,81
2002/11/27,12:52:00,4614.76,4614.76,4614.76,4614.76,151
2002/11/27,12:53:00,4613.41,4613.41,4613.41,4613.41,111
2002/11/27,12:54:00,4615.57,4615.57,4615.57,4615.57,147
2002/11/27,12:55:00,4614.17,4614.17,4614.17,4614.17,113
2002/11/27,12:56:00,4614.78,4614.78,4614.78,4614.78,148
2002/11/27,12:57:00,4617.64,4617.64,4617.64,4617.64,135
2002/11/27,12:58:00,4615.72,4615.72,4615.72,4615.72,197
2002/11/27,12:59:00,4622.04,4622.04,4622.04,4622.04,129
2002/11/27,13:00:00,4623.52,4623.52,4623.52,4623.52,239
2002/11/27,13:01:00,4626.35,4626.35,4626.35,4626.35,151
2002/11/27,13:02:00,4628.24,4628.24,4628.24,4628.24,317
2002/11/27,13:03:00,4632.73,4632.73,4632.73,4632.73,205
2002/11/27,13:04:00,4633.15,4633.15,4633.15,4633.15,272
2002/11/27,13:05:00,4634.86,4634.86,4634.86,4634.86,224
2002/11/27,13:06:00,4635.43,4635.43,4635.43,4635.43,318
2002/11/27,13:07:00,4636.13,4636.13,4636.13,4636.13,224
2002/11/27,13:08:00,4636.67,4636.67,4636.67,4636.67,280
2002/11/27,13:09:00,4637.74,4637.74,4637.74,4637.74,202
2002/11/27,13:10:00,4637.30,4637.30,4637.30,4637.30,240
2002/11/27,13:11:00,4635.64,4635.64,4635.64,4635.64,209
2002/11/27,13:12:00,4635.77,4635.77,4635.77,4635.77,237
2002/11/27,13:13:00,4634.57,4634.57,4634.57,4634.57,176
2002/11/27,13:14:00,4634.74,4634.74,4634.74,4634.74,283
2002/11/27,13:15:00,4632.96,4632.96,4632.96,4632.96,198
2002/11/27,13:16:00,4629.70,4629.70,4629.70,4629.70,252
2002/11/27,13:17:00,4631.71,4631.71,4631.71,4631.71,203
2002/11/27,13:18:00,4631.08,4631.08,4631.08,4631.08,277
2002/11/27,13:19:00,4632.39,4632.39,4632.39,4632.39,234
2002/11/27,13:20:00,4631.35,4631.35,4631.35,4631.35,320
2002/11/27,13:21:00,4634.30,4634.30,4634.30,4634.30,221
2002/11/27,13:22:00,4633.32,4633.32,4633.32,4633.32,305
2002/11/27,13:23:00,4632.95,4632.95,4632.95,4632.95,218
2002/11/27,13:24:00,4631.25,4631.25,4631.25,4631.25,392
2002/11/27,13:25:00,4633.38,4633.38,4633.38,4633.38,342
2002/11/27,13:26:00,4633.38,4633.38,4633.38,4633.38,545
2002/11/27,13:27:00,4633.38,4633.38,4633.38,4633.38,0
2002/11/27,13:28:00,4633.38,4633.38,4633.38,4633.38,0
2002/11/27,13:29:00,4633.38,4633.38,4633.38,4633.38,0
2002/11/27,13:30:00,4633.03,4633.03,4633.03,4633.03,2497
2002/11/28,09:00:00,4633.03,4633.03,4633.03,4633.03,0
2002/11/28,09:01:00,4698.58,4698.58,4698.58,4698.58,0
2002/11/28,09:02:00,4707.79,4707.79,4707.79,4707.79,2878
2002/11/28,09:03:00,4712.01,4712.01,4712.01,4712.01,927
2002/11/28,09:04:00,4706.65,4706.65,4706.65,4706.65,1207
2002/11/28,09:05:00,4696.94,4696.94,4696.94,4696.94,825
2002/11/28,09:06:00,4693.68,4693.68,4693.68,4693.68,1008
2002/11/28,09:07:00,4685.89,4685.89,4685.89,4685.89,766
2002/11/28,09:08:00,4682.01,4682.01,4682.01,4682.01,918
2002/11/28,09:09:00,4680.58,4680.58,4680.58,4680.58,650
2002/11/28,09:10:00,4679.91,4679.91,4679.91,4679.91,754
2002/11/28,09:11:00,4679.81,4679.81,4679.81,4679.81,600
2002/11/28,09:12:00,4683.63,4683.63,4683.63,4683.63,718
2002/11/28,09:13:00,4686.36,4686.36,4686.36,4686.36,574
2002/11/28,09:14:00,4686.56,4686.56,4686.56,4686.56,690
2002/11/28,09:15:00,4690.33,4690.33,4690.33,4690.33,540
2002/11/28,09:16:00,4690.68,4690.68,4690.68,4690.68,658
2002/11/28,09:17:00,4688.95,4688.95,4688.95,4688.95,506
2002/11/28,09:18:00,4686.06,4686.06,4686.06,4686.06,595
2002/11/28,09:19:00,4683.68,4683.68,4683.68,4683.68,522
2002/11/28,09:20:00,4673.98,4673.98,4673.98,4673.98,622
2002/11/28,09:21:00,4670.98,4670.98,4670.98,4670.98,440
2002/11/28,09:22:00,4661.27,4661.27,4661.27,4661.27,605
2002/11/28,09:23:00,4655.67,4655.67,4655.67,4655.67,557
2002/11/28,09:24:00,4660.24,4660.24,4660.24,4660.24,613
2002/11/28,09:25:00,4654.63,4654.63,4654.63,4654.63,525
2002/11/28,09:26:00,4656.65,4656.65,4656.65,4656.65,487
2002/11/28,09:27:00,4656.94,4656.94,4656.94,4656.94,391
2002/11/28,09:28:00,4661.69,4661.69,4661.69,4661.69,481
2002/11/28,09:29:00,4663.15,4663.15,4663.15,4663.15,304
2002/11/28,09:30:00,4662.44,4662.44,4662.44,4662.44,392
2002/11/28,09:31:00,4659.81,4659.81,4659.81,4659.81,265
2002/11/28,09:32:00,4665.25,4665.25,4665.25,4665.25,355
2002/11/28,09:33:00,4659.08,4659.08,4659.08,4659.08,277
2002/11/28,09:34:00,4658.57,4658.57,4658.57,4658.57,283
2002/11/28,09:35:00,4656.77,4656.77,4656.77,4656.77,264
2002/11/28,09:36:00,4656.85,4656.85,4656.85,4656.85,340
2002/11/28,09:37:00,4655.10,4655.10,4655.10,4655.10,246
2002/11/28,09:38:00,4653.81,4653.81,4653.81,4653.81,405
2002/11/28,09:39:00,4646.54,4646.54,4646.54,4646.54,314
2002/11/28,09:40:00,4644.71,4644.71,4644.71,4644.71,313
2002/11/28,09:41:00,4639.34,4639.34,4639.34,4639.34,303
2002/11/28,09:42:00,4639.45,4639.45,4639.45,4639.45,495
2002/11/28,09:43:00,4637.44,4637.44,4637.44,4637.44,356
2002/11/28,09:44:00,4635.83,4635.83,4635.83,4635.83,467
2002/11/28,09:45:00,4626.62,4626.62,4626.62,4626.62,350
2002/11/28,09:46:00,4628.66,4628.66,4628.66,4628.66,508
2002/11/28,09:47:00,4623.12,4623.12,4623.12,4623.12,383
2002/11/28,09:48:00,4621.62,4621.62,4621.62,4621.62,454
2002/11/28,09:49:00,4622.40,4622.40,4622.40,4622.40,277
2002/11/28,09:50:00,4617.70,4617.70,4617.70,4617.70,377
2002/11/28,09:51:00,4616.68,4616.68,4616.68,4616.68,253
2002/11/28,09:52:00,4622.12,4622.12,4622.12,4622.12,365
2002/11/28,09:53:00,4626.52,4626.52,4626.52,4626.52,257
2002/11/28,09:54:00,4630.40,4630.40,4630.40,4630.40,310
2002/11/28,09:55:00,4635.26,4635.26,4635.26,4635.26,345
2002/11/28,09:56:00,4638.74,4638.74,4638.74,4638.74,419
2002/11/28,09:57:00,4640.51,4640.51,4640.51,4640.51,326
2002/11/28,09:58:00,4642.08,4642.08,4642.08,4642.08,385
2002/11/28,09:59:00,4641.43,4641.43,4641.43,4641.43,253
2002/11/28,10:00:00,4641.60,4641.60,4641.60,4641.60,301
2002/11/28,10:01:00,4641.82,4641.82,4641.82,4641.82,219
2002/11/28,10:02:00,4641.83,4641.83,4641.83,4641.83,280
2002/11/28,10:03:00,4640.00,4640.00,4640.00,4640.00,200
2002/11/28,10:04:00,4638.09,4638.09,4638.09,4638.09,231
2002/11/28,10:05:00,4635.29,4635.29,4635.29,4635.29,179
2002/11/28,10:06:00,4633.37,4633.37,4633.37,4633.37,188
2002/11/28,10:07:00,4630.64,4630.64,4630.64,4630.64,132
2002/11/28,10:08:00,4630.54,4630.54,4630.54,4630.54,239
2002/11/28,10:09:00,4627.99,4627.99,4627.99,4627.99,181
2002/11/28,10:10:00,4627.01,4627.01,4627.01,4627.01,200
2002/11/28,10:11:00,4625.28,4625.28,4625.28,4625.28,142
2002/11/28,10:12:00,4624.38,4624.38,4624.38,4624.38,204
2002/11/28,10:13:00,4618.65,4618.65,4618.65,4618.65,161
2002/11/28,10:14:00,4622.31,4622.31,4622.31,4622.31,185
2002/11/28,10:15:00,4620.85,4620.85,4620.85,4620.85,158
2002/11/28,10:16:00,4615.64,4615.64,4615.64,4615.64,234
2002/11/28,10:17:00,4619.99,4619.99,4619.99,4619.99,206
2002/11/28,10:18:00,4615.14,4615.14,4615.14,4615.14,223
2002/11/28,10:19:00,4617.96,4617.96,4617.96,4617.96,129
2002/11/28,10:20:00,4615.30,4615.30,4615.30,4615.30,199
2002/11/28,10:21:00,4617.51,4617.51,4617.51,4617.51,153
2002/11/28,10:22:00,4620.48,4620.48,4620.48,4620.48,160
2002/11/28,10:23:00,4622.19,4622.19,4622.19,4622.19,114
2002/11/28,10:24:00,4623.02,4623.02,4623.02,4623.02,183
2002/11/28,10:25:00,4628.49,4628.49,4628.49,4628.49,128
2002/11/28,10:26:00,4627.84,4627.84,4627.84,4627.84,241
2002/11/28,10:27:00,4633.04,4633.04,4633.04,4633.04,177
2002/11/28,10:28:00,4633.47,4633.47,4633.47,4633.47,236
2002/11/28,10:29:00,4633.41,4633.41,4633.41,4633.41,177
2002/11/28,10:30:00,4634.52,4634.52,4634.52,4634.52,226
2002/11/28,10:31:00,4636.95,4636.95,4636.95,4636.95,170
2002/11/28,10:32:00,4637.44,4637.44,4637.44,4637.44,291
2002/11/28,10:33:00,4638.96,4638.96,4638.96,4638.96,239
2002/11/28,10:34:00,4639.83,4639.83,4639.83,4639.83,249
2002/11/28,10:35:00,4640.55,4640.55,4640.55,4640.55,202
2002/11/28,10:36:00,4642.55,4642.55,4642.55,4642.55,254
2002/11/28,10:37:00,4647.92,4647.92,4647.92,4647.92,179
2002/11/28,10:38:00,4644.08,4644.08,4644.08,4644.08,272
2002/11/28,10:39:00,4645.27,4645.27,4645.27,4645.27,263
2002/11/28,10:40:00,4645.06,4645.06,4645.06,4645.06,287
2002/11/28,10:41:00,4644.58,4644.58,4644.58,4644.58,199
2002/11/28,10:42:00,4645.06,4645.06,4645.06,4645.06,238
2002/11/28,10:43:00,4643.27,4643.27,4643.27,4643.27,140
2002/11/28,10:44:00,4644.44,4644.44,4644.44,4644.44,209
2002/11/28,10:45:00,4642.59,4642.59,4642.59,4642.59,112
2002/11/28,10:46:00,4641.55,4641.55,4641.55,4641.55,212
2002/11/28,10:47:00,4646.37,4646.37,4646.37,4646.37,128
2002/11/28,10:48:00,4640.28,4640.28,4640.28,4640.28,152
2002/11/28,10:49:00,4641.84,4641.84,4641.84,4641.84,134
2002/11/28,10:50:00,4640.31,4640.31,4640.31,4640.31,191
2002/11/28,10:51:00,4644.62,4644.62,4644.62,4644.62,107
2002/11/28,10:52:00,4640.18,4640.18,4640.18,4640.18,165
2002/11/28,10:53:00,4642.15,4642.15,4642.15,4642.15,108
2002/11/28,10:54:00,4645.79,4645.79,4645.79,4645.79,243
2002/11/28,10:55:00,4645.89,4645.89,4645.89,4645.89,123
2002/11/28,10:56:00,4640.22,4640.22,4640.22,4640.22,184
2002/11/28,10:57:00,4640.19,4640.19,4640.19,4640.19,103
2002/11/28,10:58:00,4638.95,4638.95,4638.95,4638.95,174
2002/11/28,10:59:00,4635.66,4635.66,4635.66,4635.66,123
2002/11/28,11:00:00,4633.75,4633.75,4633.75,4633.75,192
2002/11/28,11:01:00,4633.18,4633.18,4633.18,4633.18,128
2002/11/28,11:02:00,4631.95,4631.95,4631.95,4631.95,174
2002/11/28,11:03:00,4630.99,4630.99,4630.99,4630.99,159
2002/11/28,11:04:00,4629.67,4629.67,4629.67,4629.67,142
2002/11/28,11:05:00,4630.11,4630.11,4630.11,4630.11,138
2002/11/28,11:06:00,4630.02,4630.02,4630.02,4630.02,153
2002/11/28,11:07:00,4629.14,4629.14,4629.14,4629.14,151
2002/11/28,11:08:00,4628.44,4628.44,4628.44,4628.44,122
2002/11/28,11:09:00,4627.74,4627.74,4627.74,4627.74,91
2002/11/28,11:10:00,4628.44,4628.44,4628.44,4628.44,147
2002/11/28,11:11:00,4630.77,4630.77,4630.77,4630.77,117
2002/11/28,11:12:00,4630.75,4630.75,4630.75,4630.75,127
2002/11/28,11:13:00,4630.56,4630.56,4630.56,4630.56,102
2002/11/28,11:14:00,4631.13,4631.13,4631.13,4631.13,169
2002/11/28,11:15:00,4637.05,4637.05,4637.05,4637.05,106
2002/11/28,11:16:00,4631.82,4631.82,4631.82,4631.82,140
2002/11/28,11:17:00,4633.77,4633.77,4633.77,4633.77,110
2002/11/28,11:18:00,4632.26,4632.26,4632.26,4632.26,184
2002/11/28,11:19:00,4633.62,4633.62,4633.62,4633.62,156
2002/11/28,11:20:00,4634.53,4634.53,4634.53,4634.53,194
2002/11/28,11:21:00,4643.66,4643.66,4643.66,4643.66,177
2002/11/28,11:22:00,4642.91,4642.91,4642.91,4642.91,176
2002/11/28,11:23:00,4642.72,4642.72,4642.72,4642.72,173
2002/11/28,11:24:00,4640.99,4640.99,4640.99,4640.99,169
2002/11/28,11:25:00,4647.20,4647.20,4647.20,4647.20,160
2002/11/28,11:26:00,4648.26,4648.26,4648.26,4648.26,191
2002/11/28,11:27:00,4645.92,4645.92,4645.92,4645.92,153
2002/11/28,11:28:00,4649.42,4649.42,4649.42,4649.42,163
2002/11/28,11:29:00,4643.27,4643.27,4643.27,4643.27,120
2002/11/28,11:30:00,4647.86,4647.86,4647.86,4647.86,124
2002/11/28,11:31:00,4646.22,4646.22,4646.22,4646.22,112
2002/11/28,11:32:00,4642.10,4642.10,4642.10,4642.10,156
2002/11/28,11:33:00,4641.39,4641.39,4641.39,4641.39,97
2002/11/28,11:34:00,4644.73,4644.73,4644.73,4644.73,127
2002/11/28,11:35:00,4640.80,4640.80,4640.80,4640.80,126
2002/11/28,11:36:00,4644.18,4644.18,4644.18,4644.18,123
2002/11/28,11:37:00,4638.87,4638.87,4638.87,4638.87,100
2002/11/28,11:38:00,4638.95,4638.95,4638.95,4638.95,106
2002/11/28,11:39:00,4638.12,4638.12,4638.12,4638.12,70
2002/11/28,11:40:00,4643.01,4643.01,4643.01,4643.01,123
2002/11/28,11:41:00,4641.04,4641.04,4641.04,4641.04,120
2002/11/28,11:42:00,4641.80,4641.80,4641.80,4641.80,140
2002/11/28,11:43:00,4647.49,4647.49,4647.49,4647.49,102
2002/11/28,11:44:00,4648.74,4648.74,4648.74,4648.74,103
2002/11/28,11:45:00,4649.56,4649.56,4649.56,4649.56,88
2002/11/28,11:46:00,4652.30,4652.30,4652.30,4652.30,148
2002/11/28,11:47:00,4652.36,4652.36,4652.36,4652.36,120
2002/11/28,11:48:00,4655.61,4655.61,4655.61,4655.61,254
2002/11/28,11:49:00,4653.19,4653.19,4653.19,4653.19,236
2002/11/28,11:50:00,4660.17,4660.17,4660.17,4660.17,333
2002/11/28,11:51:00,4662.22,4662.22,4662.22,4662.22,268
2002/11/28,11:52:00,4664.81,4664.81,4664.81,4664.81,347
2002/11/28,11:53:00,4667.48,4667.48,4667.48,4667.48,302
2002/11/28,11:54:00,4667.36,4667.36,4667.36,4667.36,460
2002/11/28,11:55:00,4668.10,4668.10,4668.10,4668.10,414
2002/11/28,11:56:00,4668.09,4668.09,4668.09,4668.09,385
2002/11/28,11:57:00,4666.83,4666.83,4666.83,4666.83,335
2002/11/28,11:58:00,4664.75,4664.75,4664.75,4664.75,307
2002/11/28,11:59:00,4662.93,4662.93,4662.93,4662.93,242
2002/11/28,12:00:00,4662.49,4662.49,4662.49,4662.49,267
2002/11/28,12:01:00,4660.24,4660.24,4660.24,4660.24,204
2002/11/28,12:02:00,4659.82,4659.82,4659.82,4659.82,217
2002/11/28,12:03:00,4662.14,4662.14,4662.14,4662.14,173
2002/11/28,12:04:00,4659.56,4659.56,4659.56,4659.56,168
2002/11/28,12:05:00,4662.83,4662.83,4662.83,4662.83,186
2002/11/28,12:06:00,4660.42,4660.42,4660.42,4660.42,199
2002/11/28,12:07:00,4659.13,4659.13,4659.13,4659.13,133
2002/11/28,12:08:00,4659.05,4659.05,4659.05,4659.05,164
2002/11/28,12:09:00,4658.90,4658.90,4658.90,4658.90,135
2002/11/28,12:10:00,4658.09,4658.09,4658.09,4658.09,135
2002/11/28,12:11:00,4656.08,4656.08,4656.08,4656.08,115
2002/11/28,12:12:00,4654.70,4654.70,4654.70,4654.70,133
2002/11/28,12:13:00,4653.14,4653.14,4653.14,4653.14,114
2002/11/28,12:14:00,4653.38,4653.38,4653.38,4653.38,178
2002/11/28,12:15:00,4646.15,4646.15,4646.15,4646.15,176
2002/11/28,12:16:00,4645.32,4645.32,4645.32,4645.32,210
2002/11/28,12:17:00,4643.35,4643.35,4643.35,4643.35,153
2002/11/28,12:18:00,4642.03,4642.03,4642.03,4642.03,211
2002/11/28,12:19:00,4646.51,4646.51,4646.51,4646.51,109
2002/11/28,12:20:00,4646.40,4646.40,4646.40,4646.40,180
2002/11/28,12:21:00,4645.94,4645.94,4645.94,4645.94,163
2002/11/28,12:22:00,4647.99,4647.99,4647.99,4647.99,143
2002/11/28,12:23:00,4649.69,4649.69,4649.69,4649.69,105
2002/11/28,12:24:00,4649.63,4649.63,4649.63,4649.63,146
2002/11/28,12:25:00,4648.31,4648.31,4648.31,4648.31,103
2002/11/28,12:26:00,4649.12,4649.12,4649.12,4649.12,133
2002/11/28,12:27:00,4647.02,4647.02,4647.02,4647.02,89
2002/11/28,12:28:00,4644.16,4644.16,4644.16,4644.16,126
2002/11/28,12:29:00,4643.58,4643.58,4643.58,4643.58,82
2002/11/28,12:30:00,4646.65,4646.65,4646.65,4646.65,116
2002/11/28,12:31:00,4640.55,4640.55,4640.55,4640.55,120
2002/11/28,12:32:00,4644.30,4644.30,4644.30,4644.30,139
2002/11/28,12:33:00,4639.60,4639.60,4639.60,4639.60,99
2002/11/28,12:34:00,4640.07,4640.07,4640.07,4640.07,148
2002/11/28,12:35:00,4642.95,4642.95,4642.95,4642.95,118
2002/11/28,12:36:00,4645.22,4645.22,4645.22,4645.22,203
2002/11/28,12:37:00,4650.19,4650.19,4650.19,4650.19,123
2002/11/28,12:38:00,4647.14,4647.14,4647.14,4647.14,235
2002/11/28,12:39:00,4644.01,4644.01,4644.01,4644.01,176
2002/11/28,12:40:00,4653.72,4653.72,4653.72,4653.72,325
2002/11/28,12:41:00,4655.30,4655.30,4655.30,4655.30,210
2002/11/28,12:42:00,4655.20,4655.20,4655.20,4655.20,298
2002/11/28,12:43:00,4653.58,4653.58,4653.58,4653.58,182
2002/11/28,12:44:00,4653.72,4653.72,4653.72,4653.72,226
2002/11/28,12:45:00,4649.54,4649.54,4649.54,4649.54,178
2002/11/28,12:46:00,4653.66,4653.66,4653.66,4653.66,183
2002/11/28,12:47:00,4650.23,4650.23,4650.23,4650.23,138
2002/11/28,12:48:00,4650.50,4650.50,4650.50,4650.50,181
2002/11/28,12:49:00,4646.39,4646.39,4646.39,4646.39,128
2002/11/28,12:50:00,4649.17,4649.17,4649.17,4649.17,155
2002/11/28,12:51:00,4644.83,4644.83,4644.83,4644.83,143
2002/11/28,12:52:00,4643.83,4643.83,4643.83,4643.83,165
2002/11/28,12:53:00,4647.83,4647.83,4647.83,4647.83,112
2002/11/28,12:54:00,4647.03,4647.03,4647.03,4647.03,156
2002/11/28,12:55:00,4648.07,4648.07,4648.07,4648.07,144
2002/11/28,12:56:00,4649.57,4649.57,4649.57,4649.57,177
2002/11/28,12:57:00,4649.79,4649.79,4649.79,4649.79,144
2002/11/28,12:58:00,4652.75,4652.75,4652.75,4652.75,151
2002/11/28,12:59:00,4652.29,4652.29,4652.29,4652.29,150
2002/11/28,13:00:00,4653.67,4653.67,4653.67,4653.67,188
2002/11/28,13:01:00,4653.11,4653.11,4653.11,4653.11,132
2002/11/28,13:02:00,4653.10,4653.10,4653.10,4653.10,179
2002/11/28,13:03:00,4652.26,4652.26,4652.26,4652.26,135
2002/11/28,13:04:00,4652.05,4652.05,4652.05,4652.05,235
2002/11/28,13:05:00,4650.31,4650.31,4650.31,4650.31,171
2002/11/28,13:06:00,4653.63,4653.63,4653.63,4653.63,263
2002/11/28,13:07:00,4647.46,4647.46,4647.46,4647.46,206
2002/11/28,13:08:00,4647.80,4647.80,4647.80,4647.80,256
2002/11/28,13:09:00,4651.19,4651.19,4651.19,4651.19,178
2002/11/28,13:10:00,4645.72,4645.72,4645.72,4645.72,244
2002/11/28,13:11:00,4650.21,4650.21,4650.21,4650.21,185
2002/11/28,13:12:00,4648.69,4648.69,4648.69,4648.69,337
2002/11/28,13:13:00,4644.65,4644.65,4644.65,4644.65,219
2002/11/28,13:14:00,4645.83,4645.83,4645.83,4645.83,245
2002/11/28,13:15:00,4644.77,4644.77,4644.77,4644.77,240
2002/11/28,13:16:00,4641.48,4641.48,4641.48,4641.48,360
2002/11/28,13:17:00,4637.96,4637.96,4637.96,4637.96,311
2002/11/28,13:18:00,4639.24,4639.24,4639.24,4639.24,386
2002/11/28,13:19:00,4633.08,4633.08,4633.08,4633.08,338
2002/11/28,13:20:00,4633.78,4633.78,4633.78,4633.78,489
2002/11/28,13:21:00,4624.05,4624.05,4624.05,4624.05,404
2002/11/28,13:22:00,4625.57,4625.57,4625.57,4625.57,640
2002/11/28,13:23:00,4623.65,4623.65,4623.65,4623.65,484
2002/11/28,13:24:00,4622.82,4622.82,4622.82,4622.82,716
2002/11/28,13:25:00,4613.50,4613.50,4613.50,4613.50,629
2002/11/28,13:26:00,4613.50,4613.50,4613.50,4613.50,1022
2002/11/28,13:27:00,4613.50,4613.50,4613.50,4613.50,0
2002/11/28,13:28:00,4613.50,4613.50,4613.50,4613.50,0
2002/11/28,13:29:00,4613.50,4613.50,4613.50,4613.50,0
2002/11/28,13:30:00,4612.60,4612.60,4612.60,4612.60,5064
2002/11/29,09:00:00,4612.60,4612.60,4612.60,4612.60,0
2002/11/29,09:01:00,4637.25,4637.25,4637.25,4637.25,0
2002/11/29,09:02:00,4635.50,4635.50,4635.50,4635.50,1188
2002/11/29,09:03:00,4635.74,4635.74,4635.74,4635.74,440
2002/11/29,09:04:00,4630.69,4630.69,4630.69,4630.69,568
2002/11/29,09:05:00,4623.65,4623.65,4623.65,4623.65,357
2002/11/29,09:06:00,4625.27,4625.27,4625.27,4625.27,533
2002/11/29,09:07:00,4618.59,4618.59,4618.59,4618.59,359
2002/11/29,09:08:00,4612.33,4612.33,4612.33,4612.33,442
2002/11/29,09:09:00,4609.66,4609.66,4609.66,4609.66,307
2002/11/29,09:10:00,4616.28,4616.28,4616.28,4616.28,520
2002/11/29,09:11:00,4619.67,4619.67,4619.67,4619.67,386
2002/11/29,09:12:00,4622.27,4622.27,4622.27,4622.27,510
2002/11/29,09:13:00,4627.76,4627.76,4627.76,4627.76,420
2002/11/29,09:14:00,4631.53,4631.53,4631.53,4631.53,593
2002/11/29,09:15:00,4641.31,4641.31,4641.31,4641.31,484
2002/11/29,09:16:00,4640.05,4640.05,4640.05,4640.05,554
2002/11/29,09:17:00,4646.14,4646.14,4646.14,4646.14,357
2002/11/29,09:18:00,4648.02,4648.02,4648.02,4648.02,476
2002/11/29,09:19:00,4647.09,4647.09,4647.09,4647.09,323
2002/11/29,09:20:00,4646.11,4646.11,4646.11,4646.11,426
2002/11/29,09:21:00,4639.03,4639.03,4639.03,4639.03,287
2002/11/29,09:22:00,4637.76,4637.76,4637.76,4637.76,364
2002/11/29,09:23:00,4635.30,4635.30,4635.30,4635.30,260
2002/11/29,09:24:00,4634.44,4634.44,4634.44,4634.44,328
2002/11/29,09:25:00,4635.23,4635.23,4635.23,4635.23,196
2002/11/29,09:26:00,4634.72,4634.72,4634.72,4634.72,370
2002/11/29,09:27:00,4635.21,4635.21,4635.21,4635.21,224
2002/11/29,09:28:00,4636.44,4636.44,4636.44,4636.44,318
2002/11/29,09:29:00,4639.59,4639.59,4639.59,4639.59,217
2002/11/29,09:30:00,4639.60,4639.60,4639.60,4639.60,287
2002/11/29,09:31:00,4644.06,4644.06,4644.06,4644.06,261
2002/11/29,09:32:00,4650.11,4650.11,4650.11,4650.11,444
2002/11/29,09:33:00,4654.55,4654.55,4654.55,4654.55,317
2002/11/29,09:34:00,4655.83,4655.83,4655.83,4655.83,575
2002/11/29,09:35:00,4660.15,4660.15,4660.15,4660.15,460
2002/11/29,09:36:00,4662.54,4662.54,4662.54,4662.54,557
2002/11/29,09:37:00,4665.58,4665.58,4665.58,4665.58,425
2002/11/29,09:38:00,4663.49,4663.49,4663.49,4663.49,643
2002/11/29,09:39:00,4663.81,4663.81,4663.81,4663.81,494
2002/11/29,09:40:00,4660.82,4660.82,4660.82,4660.82,615
2002/11/29,09:41:00,4655.55,4655.55,4655.55,4655.55,342
2002/11/29,09:42:00,4655.04,4655.04,4655.04,4655.04,423
2002/11/29,09:43:00,4658.26,4658.26,4658.26,4658.26,304
2002/11/29,09:44:00,4660.31,4660.31,4660.31,4660.31,343
2002/11/29,09:45:00,4661.73,4661.73,4661.73,4661.73,266
2002/11/29,09:46:00,4660.33,4660.33,4660.33,4660.33,351
2002/11/29,09:47:00,4660.56,4660.56,4660.56,4660.56,229
2002/11/29,09:48:00,4659.68,4659.68,4659.68,4659.68,276
2002/11/29,09:49:00,4652.62,4652.62,4652.62,4652.62,168
2002/11/29,09:50:00,4649.98,4649.98,4649.98,4649.98,247
2002/11/29,09:51:00,4648.73,4648.73,4648.73,4648.73,207
2002/11/29,09:52:00,4652.92,4652.92,4652.92,4652.92,275
2002/11/29,09:53:00,4647.50,4647.50,4647.50,4647.50,190
2002/11/29,09:54:00,4652.37,4652.37,4652.37,4652.37,301
2002/11/29,09:55:00,4650.65,4650.65,4650.65,4650.65,153
2002/11/29,09:56:00,4646.74,4646.74,4646.74,4646.74,240
2002/11/29,09:57:00,4651.80,4651.80,4651.80,4651.80,136
2002/11/29,09:58:00,4649.95,4649.95,4649.95,4649.95,268
2002/11/29,09:59:00,4646.76,4646.76,4646.76,4646.76,155
2002/11/29,10:00:00,4652.45,4652.45,4652.45,4652.45,270
2002/11/29,10:01:00,4653.57,4653.57,4653.57,4653.57,202
2002/11/29,10:02:00,4654.77,4654.77,4654.77,4654.77,364
2002/11/29,10:03:00,4653.22,4653.22,4653.22,4653.22,232
2002/11/29,10:04:00,4660.77,4660.77,4660.77,4660.77,387
2002/11/29,10:05:00,4662.17,4662.17,4662.17,4662.17,289
2002/11/29,10:06:00,4662.69,4662.69,4662.69,4662.69,460
2002/11/29,10:07:00,4665.58,4665.58,4665.58,4665.58,295
2002/11/29,10:08:00,4666.24,4666.24,4666.24,4666.24,426
2002/11/29,10:09:00,4665.24,4665.24,4665.24,4665.24,308
2002/11/29,10:10:00,4665.14,4665.14,4665.14,4665.14,349
2002/11/29,10:11:00,4663.98,4663.98,4663.98,4663.98,244
2002/11/29,10:12:00,4658.13,4658.13,4658.13,4658.13,300
2002/11/29,10:13:00,4662.24,4662.24,4662.24,4662.24,213
2002/11/29,10:14:00,4659.37,4659.37,4659.37,4659.37,251
2002/11/29,10:15:00,4658.87,4658.87,4658.87,4658.87,179
2002/11/29,10:16:00,4653.26,4653.26,4653.26,4653.26,272
2002/11/29,10:17:00,4656.12,4656.12,4656.12,4656.12,172
2002/11/29,10:18:00,4652.72,4652.72,4652.72,4652.72,207
2002/11/29,10:19:00,4651.80,4651.80,4651.80,4651.80,141
2002/11/29,10:20:00,4650.30,4650.30,4650.30,4650.30,181
2002/11/29,10:21:00,4648.29,4648.29,4648.29,4648.29,177
2002/11/29,10:22:00,4645.72,4645.72,4645.72,4645.72,260
2002/11/29,10:23:00,4644.71,4644.71,4644.71,4644.71,191
2002/11/29,10:24:00,4643.81,4643.81,4643.81,4643.81,277
2002/11/29,10:25:00,4643.14,4643.14,4643.14,4643.14,210
2002/11/29,10:26:00,4642.36,4642.36,4642.36,4642.36,305
2002/11/29,10:27:00,4640.42,4640.42,4640.42,4640.42,174
2002/11/29,10:28:00,4639.03,4639.03,4639.03,4639.03,258
2002/11/29,10:29:00,4637.95,4637.95,4637.95,4637.95,196
2002/11/29,10:30:00,4638.97,4638.97,4638.97,4638.97,271
2002/11/29,10:31:00,4639.20,4639.20,4639.20,4639.20,228
2002/11/29,10:32:00,4638.80,4638.80,4638.80,4638.80,250
2002/11/29,10:33:00,4638.22,4638.22,4638.22,4638.22,176
2002/11/29,10:34:00,4642.69,4642.69,4642.69,4642.69,177
2002/11/29,10:35:00,4637.94,4637.94,4637.94,4637.94,108
2002/11/29,10:36:00,4639.25,4639.25,4639.25,4639.25,219
2002/11/29,10:37:00,4639.64,4639.64,4639.64,4639.64,132
2002/11/29,10:38:00,4643.80,4643.80,4643.80,4643.80,153
2002/11/29,10:39:00,4637.95,4637.95,4637.95,4637.95,122
2002/11/29,10:40:00,4639.47,4639.47,4639.47,4639.47,191
2002/11/29,10:41:00,4643.49,4643.49,4643.49,4643.49,148
2002/11/29,10:42:00,4646.17,4646.17,4646.17,4646.17,166
2002/11/29,10:43:00,4641.99,4641.99,4641.99,4641.99,144
2002/11/29,10:44:00,4642.08,4642.08,4642.08,4642.08,183
2002/11/29,10:45:00,4642.35,4642.35,4642.35,4642.35,84
2002/11/29,10:46:00,4646.60,4646.60,4646.60,4646.60,223
2002/11/29,10:47:00,4646.01,4646.01,4646.01,4646.01,137
2002/11/29,10:48:00,4642.00,4642.00,4642.00,4642.00,216
2002/11/29,10:49:00,4643.99,4643.99,4643.99,4643.99,149
2002/11/29,10:50:00,4642.53,4642.53,4642.53,4642.53,209
2002/11/29,10:51:00,4640.62,4640.62,4640.62,4640.62,159
2002/11/29,10:52:00,4641.65,4641.65,4641.65,4641.65,175
2002/11/29,10:53:00,4639.46,4639.46,4639.46,4639.46,128
2002/11/29,10:54:00,4640.69,4640.69,4640.69,4640.69,216
2002/11/29,10:55:00,4638.22,4638.22,4638.22,4638.22,119
2002/11/29,10:56:00,4636.90,4636.90,4636.90,4636.90,183
2002/11/29,10:57:00,4633.29,4633.29,4633.29,4633.29,111
2002/11/29,10:58:00,4633.70,4633.70,4633.70,4633.70,176
2002/11/29,10:59:00,4634.07,4634.07,4634.07,4634.07,121
2002/11/29,11:00:00,4631.62,4631.62,4631.62,4631.62,175
2002/11/29,11:01:00,4631.07,4631.07,4631.07,4631.07,185
2002/11/29,11:02:00,4629.14,4629.14,4629.14,4629.14,265
2002/11/29,11:03:00,4628.53,4628.53,4628.53,4628.53,154
2002/11/29,11:04:00,4627.80,4627.80,4627.80,4627.80,201
2002/11/29,11:05:00,4627.31,4627.31,4627.31,4627.31,240
2002/11/29,11:06:00,4625.54,4625.54,4625.54,4625.54,268
2002/11/29,11:07:00,4624.42,4624.42,4624.42,4624.42,187
2002/11/29,11:08:00,4623.80,4623.80,4623.80,4623.80,245
2002/11/29,11:09:00,4621.78,4621.78,4621.78,4621.78,175
2002/11/29,11:10:00,4617.29,4617.29,4617.29,4617.29,224
2002/11/29,11:11:00,4619.58,4619.58,4619.58,4619.58,183
2002/11/29,11:12:00,4614.25,4614.25,4614.25,4614.25,233
2002/11/29,11:13:00,4618.10,4618.10,4618.10,4618.10,186
2002/11/29,11:14:00,4619.62,4619.62,4619.62,4619.62,251
2002/11/29,11:15:00,4618.36,4618.36,4618.36,4618.36,160
2002/11/29,11:16:00,4619.38,4619.38,4619.38,4619.38,260
2002/11/29,11:17:00,4620.42,4620.42,4620.42,4620.42,161
2002/11/29,11:18:00,4621.06,4621.06,4621.06,4621.06,174
2002/11/29,11:19:00,4620.91,4620.91,4620.91,4620.91,143
2002/11/29,11:20:00,4617.12,4617.12,4617.12,4617.12,213
2002/11/29,11:21:00,4622.22,4622.22,4622.22,4622.22,149
2002/11/29,11:22:00,4624.31,4624.31,4624.31,4624.31,192
2002/11/29,11:23:00,4621.62,4621.62,4621.62,4621.62,118
2002/11/29,11:24:00,4622.33,4622.33,4622.33,4622.33,180
2002/11/29,11:25:00,4622.91,4622.91,4622.91,4622.91,136
2002/11/29,11:26:00,4621.34,4621.34,4621.34,4621.34,135
2002/11/29,11:27:00,4620.92,4620.92,4620.92,4620.92,95
2002/11/29,11:28:00,4621.01,4621.01,4621.01,4621.01,108
2002/11/29,11:29:00,4620.91,4620.91,4620.91,4620.91,136
2002/11/29,11:30:00,4621.41,4621.41,4621.41,4621.41,127
2002/11/29,11:31:00,4622.78,4622.78,4622.78,4622.78,144
2002/11/29,11:32:00,4622.82,4622.82,4622.82,4622.82,140
2002/11/29,11:33:00,4621.32,4621.32,4621.32,4621.32,99
2002/11/29,11:34:00,4620.32,4620.32,4620.32,4620.32,110
2002/11/29,11:35:00,4623.30,4623.30,4623.30,4623.30,101
2002/11/29,11:36:00,4622.70,4622.70,4622.70,4622.70,152
2002/11/29,11:37:00,4623.85,4623.85,4623.85,4623.85,111
2002/11/29,11:38:00,4622.70,4622.70,4622.70,4622.70,152
2002/11/29,11:39:00,4624.95,4624.95,4624.95,4624.95,124
2002/11/29,11:40:00,4620.95,4620.95,4620.95,4620.95,158
2002/11/29,11:41:00,4627.29,4627.29,4627.29,4627.29,141
2002/11/29,11:42:00,4625.65,4625.65,4625.65,4625.65,123
2002/11/29,11:43:00,4626.33,4626.33,4626.33,4626.33,112
2002/11/29,11:44:00,4625.98,4625.98,4625.98,4625.98,141
2002/11/29,11:45:00,4627.97,4627.97,4627.97,4627.97,99
2002/11/29,11:46:00,4623.45,4623.45,4623.45,4623.45,134
2002/11/29,11:47:00,4628.33,4628.33,4628.33,4628.33,102
2002/11/29,11:48:00,4627.75,4627.75,4627.75,4627.75,127
2002/11/29,11:49:00,4627.71,4627.71,4627.71,4627.71,93
2002/11/29,11:50:00,4628.74,4628.74,4628.74,4628.74,131
2002/11/29,11:51:00,4630.47,4630.47,4630.47,4630.47,102
2002/11/29,11:52:00,4636.73,4636.73,4636.73,4636.73,116
2002/11/29,11:53:00,4636.03,4636.03,4636.03,4636.03,142
2002/11/29,11:54:00,4638.90,4638.90,4638.90,4638.90,166
2002/11/29,11:55:00,4638.74,4638.74,4638.74,4638.74,148
2002/11/29,11:56:00,4638.40,4638.40,4638.40,4638.40,194
2002/11/29,11:57:00,4639.55,4639.55,4639.55,4639.55,119
2002/11/29,11:58:00,4638.48,4638.48,4638.48,4638.48,177
2002/11/29,11:59:00,4639.47,4639.47,4639.47,4639.47,158
2002/11/29,12:00:00,4640.02,4640.02,4640.02,4640.02,209
2002/11/29,12:01:00,4641.68,4641.68,4641.68,4641.68,146
2002/11/29,12:02:00,4641.36,4641.36,4641.36,4641.36,167
2002/11/29,12:03:00,4643.00,4643.00,4643.00,4643.00,148
2002/11/29,12:04:00,4641.63,4641.63,4641.63,4641.63,135
2002/11/29,12:05:00,4645.62,4645.62,4645.62,4645.62,99
2002/11/29,12:06:00,4644.95,4644.95,4644.95,4644.95,130
2002/11/29,12:07:00,4644.62,4644.62,4644.62,4644.62,111
2002/11/29,12:08:00,4640.44,4640.44,4640.44,4640.44,121
2002/11/29,12:09:00,4639.36,4639.36,4639.36,4639.36,85
2002/11/29,12:10:00,4638.83,4638.83,4638.83,4638.83,144
2002/11/29,12:11:00,4636.98,4636.98,4636.98,4636.98,97
2002/11/29,12:12:00,4640.70,4640.70,4640.70,4640.70,139
2002/11/29,12:13:00,4634.91,4634.91,4634.91,4634.91,131
2002/11/29,12:14:00,4635.30,4635.30,4635.30,4635.30,184
2002/11/29,12:15:00,4634.68,4634.68,4634.68,4634.68,105
2002/11/29,12:16:00,4634.30,4634.30,4634.30,4634.30,174
2002/11/29,12:17:00,4633.07,4633.07,4633.07,4633.07,108
2002/11/29,12:18:00,4638.02,4638.02,4638.02,4638.02,123
2002/11/29,12:19:00,4631.30,4631.30,4631.30,4631.30,88
2002/11/29,12:20:00,4631.88,4631.88,4631.88,4631.88,127
2002/11/29,12:21:00,4631.87,4631.87,4631.87,4631.87,86
2002/11/29,12:22:00,4630.90,4630.90,4630.90,4630.90,106
2002/11/29,12:23:00,4630.32,4630.32,4630.32,4630.32,98
2002/11/29,12:24:00,4628.60,4628.60,4628.60,4628.60,104
2002/11/29,12:25:00,4627.92,4627.92,4627.92,4627.92,80
2002/11/29,12:26:00,4627.51,4627.51,4627.51,4627.51,117
2002/11/29,12:27:00,4627.29,4627.29,4627.29,4627.29,98
2002/11/29,12:28:00,4625.12,4625.12,4625.12,4625.12,162
2002/11/29,12:29:00,4625.68,4625.68,4625.68,4625.68,81
2002/11/29,12:30:00,4626.49,4626.49,4626.49,4626.49,137
2002/11/29,12:31:00,4624.04,4624.04,4624.04,4624.04,88
2002/11/29,12:32:00,4623.59,4623.59,4623.59,4623.59,120
2002/11/29,12:33:00,4623.25,4623.25,4623.25,4623.25,117
2002/11/29,12:34:00,4622.16,4622.16,4622.16,4622.16,145
2002/11/29,12:35:00,4621.51,4621.51,4621.51,4621.51,105
2002/11/29,12:36:00,4620.23,4620.23,4620.23,4620.23,136
2002/11/29,12:37:00,4621.41,4621.41,4621.41,4621.41,144
2002/11/29,12:38:00,4622.26,4622.26,4622.26,4622.26,174
2002/11/29,12:39:00,4621.40,4621.40,4621.40,4621.40,118
2002/11/29,12:40:00,4622.50,4622.50,4622.50,4622.50,132
2002/11/29,12:41:00,4621.52,4621.52,4621.52,4621.52,98
2002/11/29,12:42:00,4628.31,4628.31,4628.31,4628.31,102
2002/11/29,12:43:00,4623.54,4623.54,4623.54,4623.54,75
2002/11/29,12:44:00,4624.89,4624.89,4624.89,4624.89,109
2002/11/29,12:45:00,4626.24,4626.24,4626.24,4626.24,102
2002/11/29,12:46:00,4633.94,4633.94,4633.94,4633.94,159
2002/11/29,12:47:00,4630.29,4630.29,4630.29,4630.29,107
2002/11/29,12:48:00,4635.36,4635.36,4635.36,4635.36,198
2002/11/29,12:49:00,4631.78,4631.78,4631.78,4631.78,144
2002/11/29,12:50:00,4637.36,4637.36,4637.36,4637.36,181
2002/11/29,12:51:00,4633.33,4633.33,4633.33,4633.33,125
2002/11/29,12:52:00,4637.60,4637.60,4637.60,4637.60,120
2002/11/29,12:53:00,4633.35,4633.35,4633.35,4633.35,126
2002/11/29,12:54:00,4632.41,4632.41,4632.41,4632.41,112
2002/11/29,12:55:00,4632.35,4632.35,4632.35,4632.35,110
2002/11/29,12:56:00,4630.77,4630.77,4630.77,4630.77,144
2002/11/29,12:57:00,4635.60,4635.60,4635.60,4635.60,115
2002/11/29,12:58:00,4629.30,4629.30,4629.30,4629.30,146
2002/11/29,12:59:00,4631.05,4631.05,4631.05,4631.05,129
2002/11/29,13:00:00,4632.37,4632.37,4632.37,4632.37,150
2002/11/29,13:01:00,4633.06,4633.06,4633.06,4633.06,137
2002/11/29,13:02:00,4631.86,4631.86,4631.86,4631.86,164
2002/11/29,13:03:00,4632.36,4632.36,4632.36,4632.36,161
2002/11/29,13:04:00,4634.11,4634.11,4634.11,4634.11,179
2002/11/29,13:05:00,4635.55,4635.55,4635.55,4635.55,155
2002/11/29,13:06:00,4641.02,4641.02,4641.02,4641.02,190
2002/11/29,13:07:00,4645.96,4645.96,4645.96,4645.96,169
2002/11/29,13:08:00,4649.11,4649.11,4649.11,4649.11,203
2002/11/29,13:09:00,4648.18,4648.18,4648.18,4648.18,297
2002/11/29,13:10:00,4654.00,4654.00,4654.00,4654.00,394
2002/11/29,13:11:00,4654.62,4654.62,4654.62,4654.62,411
2002/11/29,13:12:00,4655.89,4655.89,4655.89,4655.89,423
2002/11/29,13:13:00,4655.10,4655.10,4655.10,4655.10,338
2002/11/29,13:14:00,4654.13,4654.13,4654.13,4654.13,371
2002/11/29,13:15:00,4653.28,4653.28,4653.28,4653.28,227
2002/11/29,13:16:00,4646.72,4646.72,4646.72,4646.72,354
2002/11/29,13:17:00,4644.20,4644.20,4644.20,4644.20,202
2002/11/29,13:18:00,4641.84,4641.84,4641.84,4641.84,324
2002/11/29,13:19:00,4639.34,4639.34,4639.34,4639.34,248
2002/11/29,13:20:00,4640.19,4640.19,4640.19,4640.19,295
2002/11/29,13:21:00,4637.69,4637.69,4637.69,4637.69,234
2002/11/29,13:22:00,4641.71,4641.71,4641.71,4641.71,294
2002/11/29,13:23:00,4640.67,4640.67,4640.67,4640.67,272
2002/11/29,13:24:00,4641.29,4641.29,4641.29,4641.29,478
2002/11/29,13:25:00,4649.31,4649.31,4649.31,4649.31,493
2002/11/29,13:26:00,4649.32,4649.32,4649.32,4649.32,863
2002/11/29,13:27:00,4649.32,4649.32,4649.32,4649.32,0
2002/11/29,13:28:00,4649.32,4649.32,4649.32,4649.32,0
2002/11/29,13:29:00,4649.32,4649.32,4649.32,4649.32,0
2002/11/29,13:30:00,4646.69,4646.69,4646.69,4646.69,3354
2002/12/2,09:00:00,4646.69,4646.69,4646.69,4646.69,0
2002/12/2,09:01:00,4655.42,4655.42,4655.42,4655.42,86
2002/12/2,09:02:00,4651.94,4651.94,4651.94,4651.94,1101
2002/12/2,09:03:00,4648.18,4648.18,4648.18,4648.18,281
2002/12/2,09:04:00,4647.62,4647.62,4647.62,4647.62,424
2002/12/2,09:05:00,4645.60,4645.60,4645.60,4645.60,335
2002/12/2,09:06:00,4648.13,4648.13,4648.13,4648.13,457
2002/12/2,09:07:00,4648.29,4648.29,4648.29,4648.29,284
2002/12/2,09:08:00,4651.07,4651.07,4651.07,4651.07,351
2002/12/2,09:09:00,4657.09,4657.09,4657.09,4657.09,246
2002/12/2,09:10:00,4663.27,4663.27,4663.27,4663.27,457
2002/12/2,09:11:00,4671.89,4671.89,4671.89,4671.89,407
2002/12/2,09:12:00,4675.04,4675.04,4675.04,4675.04,535
2002/12/2,09:13:00,4674.62,4674.62,4674.62,4674.62,396
2002/12/2,09:14:00,4673.42,4673.42,4673.42,4673.42,610
2002/12/2,09:15:00,4675.65,4675.65,4675.65,4675.65,421
2002/12/2,09:16:00,4670.20,4670.20,4670.20,4670.20,545
2002/12/2,09:17:00,4671.36,4671.36,4671.36,4671.36,369
2002/12/2,09:18:00,4665.86,4665.86,4665.86,4665.86,402
2002/12/2,09:19:00,4664.41,4664.41,4664.41,4664.41,213
2002/12/2,09:20:00,4664.73,4664.73,4664.73,4664.73,268
2002/12/2,09:21:00,4663.47,4663.47,4663.47,4663.47,199
2002/12/2,09:22:00,4664.85,4664.85,4664.85,4664.85,272
2002/12/2,09:23:00,4662.59,4662.59,4662.59,4662.59,182
2002/12/2,09:24:00,4661.15,4661.15,4661.15,4661.15,201
2002/12/2,09:25:00,4660.28,4660.28,4660.28,4660.28,158
2002/12/2,09:26:00,4663.03,4663.03,4663.03,4663.03,276
2002/12/2,09:27:00,4659.52,4659.52,4659.52,4659.52,158
2002/12/2,09:28:00,4661.99,4661.99,4661.99,4661.99,265
2002/12/2,09:29:00,4660.44,4660.44,4660.44,4660.44,196
2002/12/2,09:30:00,4660.68,4660.68,4660.68,4660.68,227
2002/12/2,09:31:00,4661.29,4661.29,4661.29,4661.29,178
2002/12/2,09:32:00,4662.22,4662.22,4662.22,4662.22,240
2002/12/2,09:33:00,4662.84,4662.84,4662.84,4662.84,175
2002/12/2,09:34:00,4663.43,4663.43,4663.43,4663.43,247
2002/12/2,09:35:00,4662.44,4662.44,4662.44,4662.44,168
2002/12/2,09:36:00,4661.35,4661.35,4661.35,4661.35,268
2002/12/2,09:37:00,4657.79,4657.79,4657.79,4657.79,149
2002/12/2,09:38:00,4650.23,4650.23,4650.23,4650.23,312
2002/12/2,09:39:00,4644.44,4644.44,4644.44,4644.44,202
2002/12/2,09:40:00,4648.05,4648.05,4648.05,4648.05,359
2002/12/2,09:41:00,4639.86,4639.86,4639.86,4639.86,270
2002/12/2,09:42:00,4638.76,4638.76,4638.76,4638.76,349
2002/12/2,09:43:00,4635.75,4635.75,4635.75,4635.75,195
2002/12/2,09:44:00,4635.12,4635.12,4635.12,4635.12,278
2002/12/2,09:45:00,4633.07,4633.07,4633.07,4633.07,177
2002/12/2,09:46:00,4633.01,4633.01,4633.01,4633.01,238
2002/12/2,09:47:00,4632.51,4632.51,4632.51,4632.51,180
2002/12/2,09:48:00,4636.92,4636.92,4636.92,4636.92,265
2002/12/2,09:49:00,4632.54,4632.54,4632.54,4632.54,133
2002/12/2,09:50:00,4633.92,4633.92,4633.92,4633.92,250
2002/12/2,09:51:00,4632.92,4632.92,4632.92,4632.92,153
2002/12/2,09:52:00,4638.34,4638.34,4638.34,4638.34,210
2002/12/2,09:53:00,4635.05,4635.05,4635.05,4635.05,131
2002/12/2,09:54:00,4639.94,4639.94,4639.94,4639.94,179
2002/12/2,09:55:00,4640.43,4640.43,4640.43,4640.43,107
2002/12/2,09:56:00,4637.34,4637.34,4637.34,4637.34,182
2002/12/2,09:57:00,4636.40,4636.40,4636.40,4636.40,156
2002/12/2,09:58:00,4641.14,4641.14,4641.14,4641.14,184
2002/12/2,09:59:00,4634.93,4634.93,4634.93,4634.93,107
2002/12/2,10:00:00,4638.04,4638.04,4638.04,4638.04,187
2002/12/2,10:01:00,4629.99,4629.99,4629.99,4629.99,138
2002/12/2,10:02:00,4628.34,4628.34,4628.34,4628.34,210
2002/12/2,10:03:00,4623.24,4623.24,4623.24,4623.24,209
2002/12/2,10:04:00,4620.67,4620.67,4620.67,4620.67,301
2002/12/2,10:05:00,4617.45,4617.45,4617.45,4617.45,216
2002/12/2,10:06:00,4617.43,4617.43,4617.43,4617.43,344
2002/12/2,10:07:00,4615.47,4615.47,4615.47,4615.47,201
2002/12/2,10:08:00,4615.28,4615.28,4615.28,4615.28,330
2002/12/2,10:09:00,4614.85,4614.85,4614.85,4614.85,225
2002/12/2,10:10:00,4613.15,4613.15,4613.15,4613.15,207
2002/12/2,10:11:00,4614.54,4614.54,4614.54,4614.54,170
2002/12/2,10:12:00,4614.01,4614.01,4614.01,4614.01,198
2002/12/2,10:13:00,4614.88,4614.88,4614.88,4614.88,156
2002/12/2,10:14:00,4616.77,4616.77,4616.77,4616.77,197
2002/12/2,10:15:00,4617.82,4617.82,4617.82,4617.82,105
2002/12/2,10:16:00,4618.97,4618.97,4618.97,4618.97,219
2002/12/2,10:17:00,4623.67,4623.67,4623.67,4623.67,123
2002/12/2,10:18:00,4624.84,4624.84,4624.84,4624.84,169
2002/12/2,10:19:00,4627.49,4627.49,4627.49,4627.49,103
2002/12/2,10:20:00,4624.41,4624.41,4624.41,4624.41,170
2002/12/2,10:21:00,4628.89,4628.89,4628.89,4628.89,126
2002/12/2,10:22:00,4625.90,4625.90,4625.90,4625.90,150
2002/12/2,10:23:00,4625.39,4625.39,4625.39,4625.39,117
2002/12/2,10:24:00,4627.59,4627.59,4627.59,4627.59,126
2002/12/2,10:25:00,4626.23,4626.23,4626.23,4626.23,86
2002/12/2,10:26:00,4626.07,4626.07,4626.07,4626.07,136
2002/12/2,10:27:00,4622.26,4622.26,4622.26,4622.26,87
2002/12/2,10:28:00,4628.21,4628.21,4628.21,4628.21,148
2002/12/2,10:29:00,4620.65,4620.65,4620.65,4620.65,103
2002/12/2,10:30:00,4621.73,4621.73,4621.73,4621.73,192
2002/12/2,10:31:00,4626.58,4626.58,4626.58,4626.58,110
2002/12/2,10:32:00,4629.06,4629.06,4629.06,4629.06,135
2002/12/2,10:33:00,4627.50,4627.50,4627.50,4627.50,92
2002/12/2,10:34:00,4630.49,4630.49,4630.49,4630.49,113
2002/12/2,10:35:00,4631.11,4631.11,4631.11,4631.11,99
2002/12/2,10:36:00,4628.22,4628.22,4628.22,4628.22,138
2002/12/2,10:37:00,4627.72,4627.72,4627.72,4627.72,99
2002/12/2,10:38:00,4625.23,4625.23,4625.23,4625.23,142
2002/12/2,10:39:00,4621.66,4621.66,4621.66,4621.66,137
2002/12/2,10:40:00,4626.54,4626.54,4626.54,4626.54,174
2002/12/2,10:41:00,4626.94,4626.94,4626.94,4626.94,103
2002/12/2,10:42:00,4632.44,4632.44,4632.44,4632.44,133
2002/12/2,10:43:00,4633.55,4633.55,4633.55,4633.55,91
2002/12/2,10:44:00,4634.34,4634.34,4634.34,4634.34,100
2002/12/2,10:45:00,4629.93,4629.93,4629.93,4629.93,117
2002/12/2,10:46:00,4635.87,4635.87,4635.87,4635.87,157
2002/12/2,10:47:00,4637.10,4637.10,4637.10,4637.10,142
2002/12/2,10:48:00,4637.67,4637.67,4637.67,4637.67,241
2002/12/2,10:49:00,4637.52,4637.52,4637.52,4637.52,159
2002/12/2,10:50:00,4635.57,4635.57,4635.57,4635.57,239
2002/12/2,10:51:00,4636.81,4636.81,4636.81,4636.81,141
2002/12/2,10:52:00,4642.41,4642.41,4642.41,4642.41,220
2002/12/2,10:53:00,4637.70,4637.70,4637.70,4637.70,148
2002/12/2,10:54:00,4644.15,4644.15,4644.15,4644.15,177
2002/12/2,10:55:00,4638.55,4638.55,4638.55,4638.55,125
2002/12/2,10:56:00,4641.11,4641.11,4641.11,4641.11,166
2002/12/2,10:57:00,4641.32,4641.32,4641.32,4641.32,114
2002/12/2,10:58:00,4635.45,4635.45,4635.45,4635.45,163
2002/12/2,10:59:00,4638.84,4638.84,4638.84,4638.84,121
2002/12/2,11:00:00,4639.32,4639.32,4639.32,4639.32,131
2002/12/2,11:01:00,4637.38,4637.38,4637.38,4637.38,65
2002/12/2,11:02:00,4636.32,4636.32,4636.32,4636.32,116
2002/12/2,11:03:00,4629.84,4629.84,4629.84,4629.84,77
2002/12/2,11:04:00,4628.52,4628.52,4628.52,4628.52,130
2002/12/2,11:05:00,4626.79,4626.79,4626.79,4626.79,115
2002/12/2,11:06:00,4626.52,4626.52,4626.52,4626.52,136
2002/12/2,11:07:00,4631.00,4631.00,4631.00,4631.00,94
2002/12/2,11:08:00,4630.73,4630.73,4630.73,4630.73,129
2002/12/2,11:09:00,4625.68,4625.68,4625.68,4625.68,84
2002/12/2,11:10:00,4630.20,4630.20,4630.20,4630.20,131
2002/12/2,11:11:00,4629.58,4629.58,4629.58,4629.58,66
2002/12/2,11:12:00,4629.59,4629.59,4629.59,4629.59,108
2002/12/2,11:13:00,4630.93,4630.93,4630.93,4630.93,65
2002/12/2,11:14:00,4630.18,4630.18,4630.18,4630.18,95
2002/12/2,11:15:00,4630.46,4630.46,4630.46,4630.46,85
2002/12/2,11:16:00,4625.98,4625.98,4625.98,4625.98,86
2002/12/2,11:17:00,4625.60,4625.60,4625.60,4625.60,50
2002/12/2,11:18:00,4625.48,4625.48,4625.48,4625.48,108
2002/12/2,11:19:00,4623.99,4623.99,4623.99,4623.99,90
2002/12/2,11:20:00,4624.24,4624.24,4624.24,4624.24,107
2002/12/2,11:21:00,4628.56,4628.56,4628.56,4628.56,93
2002/12/2,11:22:00,4621.36,4621.36,4621.36,4621.36,119
2002/12/2,11:23:00,4626.91,4626.91,4626.91,4626.91,93
2002/12/2,11:24:00,4620.82,4620.82,4620.82,4620.82,151
2002/12/2,11:25:00,4619.76,4619.76,4619.76,4619.76,85
2002/12/2,11:26:00,4620.77,4620.77,4620.77,4620.77,120
2002/12/2,11:27:00,4619.66,4619.66,4619.66,4619.66,100
2002/12/2,11:28:00,4617.86,4617.86,4617.86,4617.86,187
2002/12/2,11:29:00,4614.82,4614.82,4614.82,4614.82,147
2002/12/2,11:30:00,4614.02,4614.02,4614.02,4614.02,210
2002/12/2,11:31:00,4614.28,4614.28,4614.28,4614.28,157
2002/12/2,11:32:00,4614.75,4614.75,4614.75,4614.75,200
2002/12/2,11:33:00,4614.59,4614.59,4614.59,4614.59,125
2002/12/2,11:34:00,4620.51,4620.51,4620.51,4620.51,155
2002/12/2,11:35:00,4614.71,4614.71,4614.71,4614.71,80
2002/12/2,11:36:00,4616.40,4616.40,4616.40,4616.40,167
2002/12/2,11:37:00,4615.38,4615.38,4615.38,4615.38,84
2002/12/2,11:38:00,4616.77,4616.77,4616.77,4616.77,141
2002/12/2,11:39:00,4620.83,4620.83,4620.83,4620.83,70
2002/12/2,11:40:00,4617.18,4617.18,4617.18,4617.18,120
2002/12/2,11:41:00,4617.54,4617.54,4617.54,4617.54,66
2002/12/2,11:42:00,4618.94,4618.94,4618.94,4618.94,99
2002/12/2,11:43:00,4622.79,4622.79,4622.79,4622.79,61
2002/12/2,11:44:00,4616.99,4616.99,4616.99,4616.99,102
2002/12/2,11:45:00,4619.09,4619.09,4619.09,4619.09,65
2002/12/2,11:46:00,4624.80,4624.80,4624.80,4624.80,114
2002/12/2,11:47:00,4628.77,4628.77,4628.77,4628.77,81
2002/12/2,11:48:00,4625.99,4625.99,4625.99,4625.99,148
2002/12/2,11:49:00,4625.45,4625.45,4625.45,4625.45,108
2002/12/2,11:50:00,4627.81,4627.81,4627.81,4627.81,167
2002/12/2,11:51:00,4631.90,4631.90,4631.90,4631.90,76
2002/12/2,11:52:00,4632.41,4632.41,4632.41,4632.41,110
2002/12/2,11:53:00,4632.10,4632.10,4632.10,4632.10,77
2002/12/2,11:54:00,4632.64,4632.64,4632.64,4632.64,117
2002/12/2,11:55:00,4631.58,4631.58,4631.58,4631.58,85
2002/12/2,11:56:00,4632.65,4632.65,4632.65,4632.65,92
2002/12/2,11:57:00,4628.64,4628.64,4628.64,4628.64,47
2002/12/2,11:58:00,4632.06,4632.06,4632.06,4632.06,90
2002/12/2,11:59:00,4626.63,4626.63,4626.63,4626.63,69
2002/12/2,12:00:00,4626.46,4626.46,4626.46,4626.46,86
2002/12/2,12:01:00,4625.69,4625.69,4625.69,4625.69,59
2002/12/2,12:02:00,4629.46,4629.46,4629.46,4629.46,89
2002/12/2,12:03:00,4624.25,4624.25,4624.25,4624.25,69
2002/12/2,12:04:00,4630.60,4630.60,4630.60,4630.60,90
2002/12/2,12:05:00,4630.48,4630.48,4630.48,4630.48,64
2002/12/2,12:06:00,4625.55,4625.55,4625.55,4625.55,103
2002/12/2,12:07:00,4629.69,4629.69,4629.69,4629.69,55
2002/12/2,12:08:00,4625.01,4625.01,4625.01,4625.01,77
2002/12/2,12:09:00,4628.73,4628.73,4628.73,4628.73,81
2002/12/2,12:10:00,4629.03,4629.03,4629.03,4629.03,113
2002/12/2,12:11:00,4630.90,4630.90,4630.90,4630.90,70
2002/12/2,12:12:00,4629.93,4629.93,4629.93,4629.93,130
2002/12/2,12:13:00,4630.27,4630.27,4630.27,4630.27,92
2002/12/2,12:14:00,4631.89,4631.89,4631.89,4631.89,151
2002/12/2,12:15:00,4634.58,4634.58,4634.58,4634.58,112
2002/12/2,12:16:00,4635.72,4635.72,4635.72,4635.72,176
2002/12/2,12:17:00,4637.38,4637.38,4637.38,4637.38,97
2002/12/2,12:18:00,4637.66,4637.66,4637.66,4637.66,176
2002/12/2,12:19:00,4638.34,4638.34,4638.34,4638.34,135
2002/12/2,12:20:00,4637.79,4637.79,4637.79,4637.79,211
2002/12/2,12:21:00,4640.55,4640.55,4640.55,4640.55,160
2002/12/2,12:22:00,4642.79,4642.79,4642.79,4642.79,222
2002/12/2,12:23:00,4642.93,4642.93,4642.93,4642.93,172
2002/12/2,12:24:00,4642.22,4642.22,4642.22,4642.22,228
2002/12/2,12:25:00,4646.66,4646.66,4646.66,4646.66,120
2002/12/2,12:26:00,4646.40,4646.40,4646.40,4646.40,196
2002/12/2,12:27:00,4641.28,4641.28,4641.28,4641.28,106
2002/12/2,12:28:00,4641.98,4641.98,4641.98,4641.98,162
2002/12/2,12:29:00,4639.82,4639.82,4639.82,4639.82,94
2002/12/2,12:30:00,4638.97,4638.97,4638.97,4638.97,124
2002/12/2,12:31:00,4638.03,4638.03,4638.03,4638.03,115
2002/12/2,12:32:00,4644.13,4644.13,4644.13,4644.13,120
2002/12/2,12:33:00,4643.56,4643.56,4643.56,4643.56,101
2002/12/2,12:34:00,4639.93,4639.93,4639.93,4639.93,123
2002/12/2,12:35:00,4638.86,4638.86,4638.86,4638.86,85
2002/12/2,12:36:00,4644.35,4644.35,4644.35,4644.35,138
2002/12/2,12:37:00,4638.28,4638.28,4638.28,4638.28,94
2002/12/2,12:38:00,4639.94,4639.94,4639.94,4639.94,134
2002/12/2,12:39:00,4635.51,4635.51,4635.51,4635.51,119
2002/12/2,12:40:00,4637.14,4637.14,4637.14,4637.14,132
2002/12/2,12:41:00,4635.72,4635.72,4635.72,4635.72,93
2002/12/2,12:42:00,4636.45,4636.45,4636.45,4636.45,97
2002/12/2,12:43:00,4640.79,4640.79,4640.79,4640.79,83
2002/12/2,12:44:00,4636.75,4636.75,4636.75,4636.75,138
2002/12/2,12:45:00,4636.53,4636.53,4636.53,4636.53,90
2002/12/2,12:46:00,4637.45,4637.45,4637.45,4637.45,129
2002/12/2,12:47:00,4638.60,4638.60,4638.60,4638.60,95
2002/12/2,12:48:00,4641.53,4641.53,4641.53,4641.53,203
2002/12/2,12:49:00,4644.72,4644.72,4644.72,4644.72,149
2002/12/2,12:50:00,4645.28,4645.28,4645.28,4645.28,230
2002/12/2,12:51:00,4647.22,4647.22,4647.22,4647.22,186
2002/12/2,12:52:00,4652.67,4652.67,4652.67,4652.67,296
2002/12/2,12:53:00,4655.26,4655.26,4655.26,4655.26,170
2002/12/2,12:54:00,4651.56,4651.56,4651.56,4651.56,294
2002/12/2,12:55:00,4656.62,4656.62,4656.62,4656.62,195
2002/12/2,12:56:00,4655.58,4655.58,4655.58,4655.58,285
2002/12/2,12:57:00,4651.08,4651.08,4651.08,4651.08,179
2002/12/2,12:58:00,4650.00,4650.00,4650.00,4650.00,310
2002/12/2,12:59:00,4653.08,4653.08,4653.08,4653.08,163
2002/12/2,13:00:00,4649.18,4649.18,4649.18,4649.18,213
2002/12/2,13:01:00,4652.11,4652.11,4652.11,4652.11,163
2002/12/2,13:02:00,4651.35,4651.35,4651.35,4651.35,207
2002/12/2,13:03:00,4651.64,4651.64,4651.64,4651.64,175
2002/12/2,13:04:00,4652.92,4652.92,4652.92,4652.92,201
2002/12/2,13:05:00,4648.49,4648.49,4648.49,4648.49,120
2002/12/2,13:06:00,4649.10,4649.10,4649.10,4649.10,222
2002/12/2,13:07:00,4648.31,4648.31,4648.31,4648.31,112
2002/12/2,13:08:00,4647.79,4647.79,4647.79,4647.79,251
2002/12/2,13:09:00,4652.76,4652.76,4652.76,4652.76,164
2002/12/2,13:10:00,4652.68,4652.68,4652.68,4652.68,224
2002/12/2,13:11:00,4649.87,4649.87,4649.87,4649.87,231
2002/12/2,13:12:00,4655.20,4655.20,4655.20,4655.20,362
2002/12/2,13:13:00,4652.24,4652.24,4652.24,4652.24,209
2002/12/2,13:14:00,4660.30,4660.30,4660.30,4660.30,344
2002/12/2,13:15:00,4660.20,4660.20,4660.20,4660.20,260
2002/12/2,13:16:00,4662.84,4662.84,4662.84,4662.84,344
2002/12/2,13:17:00,4664.60,4664.60,4664.60,4664.60,290
2002/12/2,13:18:00,4664.41,4664.41,4664.41,4664.41,505
2002/12/2,13:19:00,4661.82,4661.82,4661.82,4661.82,408
2002/12/2,13:20:00,4666.55,4666.55,4666.55,4666.55,642
2002/12/2,13:21:00,4668.59,4668.59,4668.59,4668.59,474
2002/12/2,13:22:00,4667.72,4667.72,4667.72,4667.72,568
2002/12/2,13:23:00,4669.98,4669.98,4669.98,4669.98,391
2002/12/2,13:24:00,4669.41,4669.41,4669.41,4669.41,689
2002/12/2,13:25:00,4676.48,4676.48,4676.48,4676.48,589
2002/12/2,13:26:00,4676.48,4676.48,4676.48,4676.48,990
2002/12/2,13:27:00,4676.48,4676.48,4676.48,4676.48,0
2002/12/2,13:28:00,4676.48,4676.48,4676.48,4676.48,0
2002/12/2,13:29:00,4676.48,4676.48,4676.48,4676.48,0
2002/12/2,13:30:00,4683.18,4683.18,4683.18,4683.18,3171
2002/12/3,09:00:00,4683.18,4683.18,4683.18,4683.18,0
2002/12/3,09:01:00,4684.12,4684.12,4684.12,4684.12,68
2002/12/3,09:02:00,4679.43,4679.43,4679.43,4679.43,1509
2002/12/3,09:03:00,4679.66,4679.66,4679.66,4679.66,459
2002/12/3,09:04:00,4680.61,4680.61,4680.61,4680.61,698
2002/12/3,09:05:00,4678.77,4678.77,4678.77,4678.77,527
2002/12/3,09:06:00,4676.59,4676.59,4676.59,4676.59,623
2002/12/3,09:07:00,4675.16,4675.16,4675.16,4675.16,389
2002/12/3,09:08:00,4676.40,4676.40,4676.40,4676.40,576
2002/12/3,09:09:00,4680.00,4680.00,4680.00,4680.00,390
2002/12/3,09:10:00,4682.31,4682.31,4682.31,4682.31,611
2002/12/3,09:11:00,4693.91,4693.91,4693.91,4693.91,461
2002/12/3,09:12:00,4696.60,4696.60,4696.60,4696.60,748
2002/12/3,09:13:00,4703.97,4703.97,4703.97,4703.97,565
2002/12/3,09:14:00,4707.88,4707.88,4707.88,4707.88,912
2002/12/3,09:15:00,4711.85,4711.85,4711.85,4711.85,660
2002/12/3,09:16:00,4719.20,4719.20,4719.20,4719.20,1172
2002/12/3,09:17:00,4721.94,4721.94,4721.94,4721.94,688
2002/12/3,09:18:00,4723.17,4723.17,4723.17,4723.17,1032
2002/12/3,09:19:00,4722.43,4722.43,4722.43,4722.43,687
2002/12/3,09:20:00,4723.00,4723.00,4723.00,4723.00,823
2002/12/3,09:21:00,4719.71,4719.71,4719.71,4719.71,545
2002/12/3,09:22:00,4718.70,4718.70,4718.70,4718.70,778
2002/12/3,09:23:00,4714.91,4714.91,4714.91,4714.91,443
2002/12/3,09:24:00,4713.07,4713.07,4713.07,4713.07,627
2002/12/3,09:25:00,4710.93,4710.93,4710.93,4710.93,415
2002/12/3,09:26:00,4711.82,4711.82,4711.82,4711.82,616
2002/12/3,09:27:00,4716.10,4716.10,4716.10,4716.10,523
2002/12/3,09:28:00,4726.78,4726.78,4726.78,4726.78,596
2002/12/3,09:29:00,4721.04,4721.04,4721.04,4721.04,493
2002/12/3,09:30:00,4729.81,4729.81,4729.81,4729.81,626
2002/12/3,09:31:00,4727.39,4727.39,4727.39,4727.39,433
2002/12/3,09:32:00,4728.47,4728.47,4728.47,4728.47,629
2002/12/3,09:33:00,4730.72,4730.72,4730.72,4730.72,401
2002/12/3,09:34:00,4731.65,4731.65,4731.65,4731.65,676
2002/12/3,09:35:00,4732.71,4732.71,4732.71,4732.71,452
2002/12/3,09:36:00,4739.37,4739.37,4739.37,4739.37,717
2002/12/3,09:37:00,4740.96,4740.96,4740.96,4740.96,508
2002/12/3,09:38:00,4742.58,4742.58,4742.58,4742.58,821
2002/12/3,09:39:00,4745.82,4745.82,4745.82,4745.82,525
2002/12/3,09:40:00,4746.80,4746.80,4746.80,4746.80,814
2002/12/3,09:41:00,4749.70,4749.70,4749.70,4749.70,513
2002/12/3,09:42:00,4746.07,4746.07,4746.07,4746.07,760
2002/12/3,09:43:00,4751.24,4751.24,4751.24,4751.24,537
2002/12/3,09:44:00,4746.66,4746.66,4746.66,4746.66,699
2002/12/3,09:45:00,4745.45,4745.45,4745.45,4745.45,501
2002/12/3,09:46:00,4749.38,4749.38,4749.38,4749.38,530
2002/12/3,09:47:00,4747.84,4747.84,4747.84,4747.84,443
2002/12/3,09:48:00,4741.96,4741.96,4741.96,4741.96,592
2002/12/3,09:49:00,4740.43,4740.43,4740.43,4740.43,353
2002/12/3,09:50:00,4739.25,4739.25,4739.25,4739.25,556
2002/12/3,09:51:00,4735.81,4735.81,4735.81,4735.81,354
2002/12/3,09:52:00,4735.91,4735.91,4735.91,4735.91,488
2002/12/3,09:53:00,4735.07,4735.07,4735.07,4735.07,360
2002/12/3,09:54:00,4732.01,4732.01,4732.01,4732.01,515
2002/12/3,09:55:00,4730.82,4730.82,4730.82,4730.82,308
2002/12/3,09:56:00,4730.53,4730.53,4730.53,4730.53,478
2002/12/3,09:57:00,4728.79,4728.79,4728.79,4728.79,315
2002/12/3,09:58:00,4729.86,4729.86,4729.86,4729.86,431
2002/12/3,09:59:00,4730.18,4730.18,4730.18,4730.18,243
2002/12/3,10:00:00,4732.21,4732.21,4732.21,4732.21,479
2002/12/3,10:01:00,4741.67,4741.67,4741.67,4741.67,298
2002/12/3,10:02:00,4739.42,4739.42,4739.42,4739.42,543
2002/12/3,10:03:00,4742.26,4742.26,4742.26,4742.26,337
2002/12/3,10:04:00,4743.91,4743.91,4743.91,4743.91,541
2002/12/3,10:05:00,4749.97,4749.97,4749.97,4749.97,350
2002/12/3,10:06:00,4746.03,4746.03,4746.03,4746.03,547
2002/12/3,10:07:00,4751.29,4751.29,4751.29,4751.29,325
2002/12/3,10:08:00,4746.73,4746.73,4746.73,4746.73,467
2002/12/3,10:09:00,4745.29,4745.29,4745.29,4745.29,318
2002/12/3,10:10:00,4745.50,4745.50,4745.50,4745.50,439
2002/12/3,10:11:00,4749.25,4749.25,4749.25,4749.25,268
2002/12/3,10:12:00,4742.06,4742.06,4742.06,4742.06,385
2002/12/3,10:13:00,4741.80,4741.80,4741.80,4741.80,256
2002/12/3,10:14:00,4740.38,4740.38,4740.38,4740.38,297
2002/12/3,10:15:00,4739.07,4739.07,4739.07,4739.07,241
2002/12/3,10:16:00,4739.11,4739.11,4739.11,4739.11,290
2002/12/3,10:17:00,4740.44,4740.44,4740.44,4740.44,243
2002/12/3,10:18:00,4740.02,4740.02,4740.02,4740.02,281
2002/12/3,10:19:00,4740.08,4740.08,4740.08,4740.08,201
2002/12/3,10:20:00,4741.15,4741.15,4741.15,4741.15,234
2002/12/3,10:21:00,4744.38,4744.38,4744.38,4744.38,187
2002/12/3,10:22:00,4740.01,4740.01,4740.01,4740.01,278
2002/12/3,10:23:00,4741.05,4741.05,4741.05,4741.05,203
2002/12/3,10:24:00,4740.64,4740.64,4740.64,4740.64,299
2002/12/3,10:25:00,4739.65,4739.65,4739.65,4739.65,197
2002/12/3,10:26:00,4741.08,4741.08,4741.08,4741.08,285
2002/12/3,10:27:00,4738.99,4738.99,4738.99,4738.99,164
2002/12/3,10:28:00,4739.84,4739.84,4739.84,4739.84,249
2002/12/3,10:29:00,4745.22,4745.22,4745.22,4745.22,176
2002/12/3,10:30:00,4741.05,4741.05,4741.05,4741.05,288
2002/12/3,10:31:00,4743.82,4743.82,4743.82,4743.82,340
2002/12/3,10:32:00,4745.14,4745.14,4745.14,4745.14,388
2002/12/3,10:33:00,4748.50,4748.50,4748.50,4748.50,506
2002/12/3,10:34:00,4758.36,4758.36,4758.36,4758.36,672
2002/12/3,10:35:00,4763.38,4763.38,4763.38,4763.38,500
2002/12/3,10:36:00,4765.10,4765.10,4765.10,4765.10,751
2002/12/3,10:37:00,4767.61,4767.61,4767.61,4767.61,590
2002/12/3,10:38:00,4763.81,4763.81,4763.81,4763.81,733
2002/12/3,10:39:00,4768.40,4768.40,4768.40,4768.40,592
2002/12/3,10:40:00,4767.84,4767.84,4767.84,4767.84,620
2002/12/3,10:41:00,4767.49,4767.49,4767.49,4767.49,401
2002/12/3,10:42:00,4766.92,4766.92,4766.92,4766.92,421
2002/12/3,10:43:00,4761.37,4761.37,4761.37,4761.37,268
2002/12/3,10:44:00,4759.58,4759.58,4759.58,4759.58,377
2002/12/3,10:45:00,4756.93,4756.93,4756.93,4756.93,296
2002/12/3,10:46:00,4756.78,4756.78,4756.78,4756.78,388
2002/12/3,10:47:00,4760.45,4760.45,4760.45,4760.45,227
2002/12/3,10:48:00,4757.92,4757.92,4757.92,4757.92,339
2002/12/3,10:49:00,4757.50,4757.50,4757.50,4757.50,175
2002/12/3,10:50:00,4761.22,4761.22,4761.22,4761.22,261
2002/12/3,10:51:00,4761.69,4761.69,4761.69,4761.69,179
2002/12/3,10:52:00,4759.34,4759.34,4759.34,4759.34,237
2002/12/3,10:53:00,4764.09,4764.09,4764.09,4764.09,182
2002/12/3,10:54:00,4763.28,4763.28,4763.28,4763.28,287
2002/12/3,10:55:00,4769.61,4769.61,4769.61,4769.61,236
2002/12/3,10:56:00,4774.68,4774.68,4774.68,4774.68,377
2002/12/3,10:57:00,4778.29,4778.29,4778.29,4778.29,448
2002/12/3,10:58:00,4782.52,4782.52,4782.52,4782.52,1174
2002/12/3,10:59:00,4787.87,4787.87,4787.87,4787.87,647
2002/12/3,11:00:00,4790.83,4790.83,4790.83,4790.83,892
2002/12/3,11:01:00,4790.01,4790.01,4790.01,4790.01,578
2002/12/3,11:02:00,4785.93,4785.93,4785.93,4785.93,702
2002/12/3,11:03:00,4785.46,4785.46,4785.46,4785.46,422
2002/12/3,11:04:00,4784.21,4784.21,4784.21,4784.21,569
2002/12/3,11:05:00,4782.02,4782.02,4782.02,4782.02,285
2002/12/3,11:06:00,4781.14,4781.14,4781.14,4781.14,408
2002/12/3,11:07:00,4777.56,4777.56,4777.56,4777.56,248
2002/12/3,11:08:00,4776.92,4776.92,4776.92,4776.92,443
2002/12/3,11:09:00,4777.76,4777.76,4777.76,4777.76,255
2002/12/3,11:10:00,4774.81,4774.81,4774.81,4774.81,360
2002/12/3,11:11:00,4774.50,4774.50,4774.50,4774.50,186
2002/12/3,11:12:00,4773.28,4773.28,4773.28,4773.28,369
2002/12/3,11:13:00,4773.96,4773.96,4773.96,4773.96,247
2002/12/3,11:14:00,4773.51,4773.51,4773.51,4773.51,347
2002/12/3,11:15:00,4772.86,4772.86,4772.86,4772.86,209
2002/12/3,11:16:00,4772.99,4772.99,4772.99,4772.99,361
2002/12/3,11:17:00,4773.61,4773.61,4773.61,4773.61,311
2002/12/3,11:18:00,4776.16,4776.16,4776.16,4776.16,547
2002/12/3,11:19:00,4782.79,4782.79,4782.79,4782.79,289
2002/12/3,11:20:00,4772.96,4772.96,4772.96,4772.96,343
2002/12/3,11:21:00,4772.16,4772.16,4772.16,4772.16,278
2002/12/3,11:22:00,4773.35,4773.35,4773.35,4773.35,316
2002/12/3,11:23:00,4766.12,4766.12,4766.12,4766.12,201
2002/12/3,11:24:00,4766.51,4766.51,4766.51,4766.51,420
2002/12/3,11:25:00,4763.72,4763.72,4763.72,4763.72,302
2002/12/3,11:26:00,4761.73,4761.73,4761.73,4761.73,450
2002/12/3,11:27:00,4759.57,4759.57,4759.57,4759.57,244
2002/12/3,11:28:00,4760.19,4760.19,4760.19,4760.19,332
2002/12/3,11:29:00,4757.38,4757.38,4757.38,4757.38,203
2002/12/3,11:30:00,4757.60,4757.60,4757.60,4757.60,358
2002/12/3,11:31:00,4758.49,4758.49,4758.49,4758.49,221
2002/12/3,11:32:00,4759.14,4759.14,4759.14,4759.14,304
2002/12/3,11:33:00,4761.37,4761.37,4761.37,4761.37,141
2002/12/3,11:34:00,4766.33,4766.33,4766.33,4766.33,249
2002/12/3,11:35:00,4768.27,4768.27,4768.27,4768.27,208
2002/12/3,11:36:00,4768.21,4768.21,4768.21,4768.21,316
2002/12/3,11:37:00,4767.96,4767.96,4767.96,4767.96,175
2002/12/3,11:38:00,4766.22,4766.22,4766.22,4766.22,221
2002/12/3,11:39:00,4767.10,4767.10,4767.10,4767.10,183
2002/12/3,11:40:00,4766.72,4766.72,4766.72,4766.72,205
2002/12/3,11:41:00,4769.91,4769.91,4769.91,4769.91,127
2002/12/3,11:42:00,4768.83,4768.83,4768.83,4768.83,197
2002/12/3,11:43:00,4769.94,4769.94,4769.94,4769.94,116
2002/12/3,11:44:00,4769.44,4769.44,4769.44,4769.44,271
2002/12/3,11:45:00,4770.54,4770.54,4770.54,4770.54,138
2002/12/3,11:46:00,4771.29,4771.29,4771.29,4771.29,212
2002/12/3,11:47:00,4771.94,4771.94,4771.94,4771.94,158
2002/12/3,11:48:00,4774.31,4774.31,4774.31,4774.31,214
2002/12/3,11:49:00,4776.35,4776.35,4776.35,4776.35,188
2002/12/3,11:50:00,4777.91,4777.91,4777.91,4777.91,285
2002/12/3,11:51:00,4782.29,4782.29,4782.29,4782.29,177
2002/12/3,11:52:00,4782.81,4782.81,4782.81,4782.81,288
2002/12/3,11:53:00,4783.47,4783.47,4783.47,4783.47,193
2002/12/3,11:54:00,4779.35,4779.35,4779.35,4779.35,319
2002/12/3,11:55:00,4783.42,4783.42,4783.42,4783.42,201
2002/12/3,11:56:00,4777.67,4777.67,4777.67,4777.67,296
2002/12/3,11:57:00,4776.66,4776.66,4776.66,4776.66,221
2002/12/3,11:58:00,4780.13,4780.13,4780.13,4780.13,249
2002/12/3,11:59:00,4780.55,4780.55,4780.55,4780.55,170
2002/12/3,12:00:00,4777.50,4777.50,4777.50,4777.50,254
2002/12/3,12:01:00,4772.57,4772.57,4772.57,4772.57,158
2002/12/3,12:02:00,4773.20,4773.20,4773.20,4773.20,266
2002/12/3,12:03:00,4773.39,4773.39,4773.39,4773.39,160
2002/12/3,12:04:00,4779.22,4779.22,4779.22,4779.22,238
2002/12/3,12:05:00,4779.56,4779.56,4779.56,4779.56,213
2002/12/3,12:06:00,4775.47,4775.47,4775.47,4775.47,268
2002/12/3,12:07:00,4781.61,4781.61,4781.61,4781.61,206
2002/12/3,12:08:00,4780.65,4780.65,4780.65,4780.65,246
2002/12/3,12:09:00,4777.79,4777.79,4777.79,4777.79,187
2002/12/3,12:10:00,4777.89,4777.89,4777.89,4777.89,386
2002/12/3,12:11:00,4777.97,4777.97,4777.97,4777.97,146
2002/12/3,12:12:00,4776.46,4776.46,4776.46,4776.46,259
2002/12/3,12:13:00,4776.38,4776.38,4776.38,4776.38,139
2002/12/3,12:14:00,4778.61,4778.61,4778.61,4778.61,194
2002/12/3,12:15:00,4780.36,4780.36,4780.36,4780.36,144
2002/12/3,12:16:00,4780.41,4780.41,4780.41,4780.41,194
2002/12/3,12:17:00,4777.84,4777.84,4777.84,4777.84,160
2002/12/3,12:18:00,4772.43,4772.43,4772.43,4772.43,205
2002/12/3,12:19:00,4774.95,4774.95,4774.95,4774.95,150
2002/12/3,12:20:00,4768.52,4768.52,4768.52,4768.52,229
2002/12/3,12:21:00,4769.14,4769.14,4769.14,4769.14,166
2002/12/3,12:22:00,4767.03,4767.03,4767.03,4767.03,295
2002/12/3,12:23:00,4770.64,4770.64,4770.64,4770.64,158
2002/12/3,12:24:00,4769.14,4769.14,4769.14,4769.14,257
2002/12/3,12:25:00,4769.11,4769.11,4769.11,4769.11,171
2002/12/3,12:26:00,4768.61,4768.61,4768.61,4768.61,225
2002/12/3,12:27:00,4768.22,4768.22,4768.22,4768.22,157
2002/12/3,12:28:00,4767.84,4767.84,4767.84,4767.84,222
2002/12/3,12:29:00,4765.43,4765.43,4765.43,4765.43,133
2002/12/3,12:30:00,4764.27,4764.27,4764.27,4764.27,206
2002/12/3,12:31:00,4764.01,4764.01,4764.01,4764.01,129
2002/12/3,12:32:00,4763.39,4763.39,4763.39,4763.39,206
2002/12/3,12:33:00,4763.15,4763.15,4763.15,4763.15,128
2002/12/3,12:34:00,4763.99,4763.99,4763.99,4763.99,280
2002/12/3,12:35:00,4763.10,4763.10,4763.10,4763.10,159
2002/12/3,12:36:00,4763.38,4763.38,4763.38,4763.38,264
2002/12/3,12:37:00,4765.03,4765.03,4765.03,4765.03,197
2002/12/3,12:38:00,4764.78,4764.78,4764.78,4764.78,254
2002/12/3,12:39:00,4775.53,4775.53,4775.53,4775.53,188
2002/12/3,12:40:00,4775.83,4775.83,4775.83,4775.83,284
2002/12/3,12:41:00,4771.96,4771.96,4771.96,4771.96,294
2002/12/3,12:42:00,4773.60,4773.60,4773.60,4773.60,288
2002/12/3,12:43:00,4779.30,4779.30,4779.30,4779.30,250
2002/12/3,12:44:00,4776.49,4776.49,4776.49,4776.49,337
2002/12/3,12:45:00,4780.43,4780.43,4780.43,4780.43,242
2002/12/3,12:46:00,4776.63,4776.63,4776.63,4776.63,372
2002/12/3,12:47:00,4777.89,4777.89,4777.89,4777.89,220
2002/12/3,12:48:00,4778.18,4778.18,4778.18,4778.18,311
2002/12/3,12:49:00,4784.26,4784.26,4784.26,4784.26,256
2002/12/3,12:50:00,4784.16,4784.16,4784.16,4784.16,322
2002/12/3,12:51:00,4780.43,4780.43,4780.43,4780.43,196
2002/12/3,12:52:00,4785.24,4785.24,4785.24,4785.24,330
2002/12/3,12:53:00,4780.41,4780.41,4780.41,4780.41,263
2002/12/3,12:54:00,4779.17,4779.17,4779.17,4779.17,354
2002/12/3,12:55:00,4785.11,4785.11,4785.11,4785.11,218
2002/12/3,12:56:00,4781.80,4781.80,4781.80,4781.80,332
2002/12/3,12:57:00,4780.94,4780.94,4780.94,4780.94,189
2002/12/3,12:58:00,4786.10,4786.10,4786.10,4786.10,315
2002/12/3,12:59:00,4785.34,4785.34,4785.34,4785.34,233
2002/12/3,13:00:00,4780.06,4780.06,4780.06,4780.06,249
2002/12/3,13:01:00,4786.73,4786.73,4786.73,4786.73,179
2002/12/3,13:02:00,4788.06,4788.06,4788.06,4788.06,809
2002/12/3,13:03:00,4795.95,4795.95,4795.95,4795.95,374
2002/12/3,13:04:00,4791.12,4791.12,4791.12,4791.12,495
2002/12/3,13:05:00,4792.05,4792.05,4792.05,4792.05,333
2002/12/3,13:06:00,4795.20,4795.20,4795.20,4795.20,382
2002/12/3,13:07:00,4799.48,4799.48,4799.48,4799.48,244
2002/12/3,13:08:00,4793.44,4793.44,4793.44,4793.44,417
2002/12/3,13:09:00,4792.86,4792.86,4792.86,4792.86,239
2002/12/3,13:10:00,4798.82,4798.82,4798.82,4798.82,412
2002/12/3,13:11:00,4795.51,4795.51,4795.51,4795.51,300
2002/12/3,13:12:00,4795.72,4795.72,4795.72,4795.72,524
2002/12/3,13:13:00,4798.35,4798.35,4798.35,4798.35,382
2002/12/3,13:14:00,4800.51,4800.51,4800.51,4800.51,541
2002/12/3,13:15:00,4802.02,4802.02,4802.02,4802.02,326
2002/12/3,13:16:00,4805.48,4805.48,4805.48,4805.48,525
2002/12/3,13:17:00,4804.66,4804.66,4804.66,4804.66,297
2002/12/3,13:18:00,4805.65,4805.65,4805.65,4805.65,470
2002/12/3,13:19:00,4803.11,4803.11,4803.11,4803.11,320
2002/12/3,13:20:00,4802.96,4802.96,4802.96,4802.96,573
2002/12/3,13:21:00,4797.38,4797.38,4797.38,4797.38,423
2002/12/3,13:22:00,4799.40,4799.40,4799.40,4799.40,691
2002/12/3,13:23:00,4797.52,4797.52,4797.52,4797.52,488
2002/12/3,13:24:00,4796.97,4796.97,4796.97,4796.97,719
2002/12/3,13:25:00,4799.41,4799.41,4799.41,4799.41,622
2002/12/3,13:26:00,4799.36,4799.36,4799.36,4799.36,1056
2002/12/3,13:27:00,4799.36,4799.36,4799.36,4799.36,0
2002/12/3,13:28:00,4799.36,4799.36,4799.36,4799.36,0
2002/12/3,13:29:00,4799.36,4799.36,4799.36,4799.36,0
2002/12/3,13:30:00,4793.93,4793.93,4793.93,4793.93,3544
2002/12/4,09:00:00,4793.93,4793.93,4793.93,4793.93,0
2002/12/4,09:01:00,4759.78,4759.78,4759.78,4759.78,150
2002/12/4,09:02:00,4748.30,4748.30,4748.30,4748.30,3219
2002/12/4,09:03:00,4746.99,4746.99,4746.99,4746.99,609
2002/12/4,09:04:00,4748.68,4748.68,4748.68,4748.68,908
2002/12/4,09:05:00,4754.05,4754.05,4754.05,4754.05,680
2002/12/4,09:06:00,4758.87,4758.87,4758.87,4758.87,933
2002/12/4,09:07:00,4762.54,4762.54,4762.54,4762.54,548
2002/12/4,09:08:00,4764.65,4764.65,4764.65,4764.65,913
2002/12/4,09:09:00,4767.36,4767.36,4767.36,4767.36,792
2002/12/4,09:10:00,4767.05,4767.05,4767.05,4767.05,854
2002/12/4,09:11:00,4768.53,4768.53,4768.53,4768.53,629
2002/12/4,09:12:00,4768.91,4768.91,4768.91,4768.91,913
2002/12/4,09:13:00,4769.15,4769.15,4769.15,4769.15,653
2002/12/4,09:14:00,4766.40,4766.40,4766.40,4766.40,836
2002/12/4,09:15:00,4762.54,4762.54,4762.54,4762.54,452
2002/12/4,09:16:00,4759.11,4759.11,4759.11,4759.11,654
2002/12/4,09:17:00,4752.13,4752.13,4752.13,4752.13,450
2002/12/4,09:18:00,4748.96,4748.96,4748.96,4748.96,628
2002/12/4,09:19:00,4748.79,4748.79,4748.79,4748.79,387
2002/12/4,09:20:00,4745.22,4745.22,4745.22,4745.22,599
2002/12/4,09:21:00,4740.81,4740.81,4740.81,4740.81,362
2002/12/4,09:22:00,4738.72,4738.72,4738.72,4738.72,742
2002/12/4,09:23:00,4737.82,4737.82,4737.82,4737.82,375
2002/12/4,09:24:00,4737.19,4737.19,4737.19,4737.19,557
2002/12/4,09:25:00,4742.88,4742.88,4742.88,4742.88,402
2002/12/4,09:26:00,4735.52,4735.52,4735.52,4735.52,489
2002/12/4,09:27:00,4741.52,4741.52,4741.52,4741.52,396
2002/12/4,09:28:00,4747.75,4747.75,4747.75,4747.75,498
2002/12/4,09:29:00,4752.38,4752.38,4752.38,4752.38,353
2002/12/4,09:30:00,4753.00,4753.00,4753.00,4753.00,449
2002/12/4,09:31:00,4754.43,4754.43,4754.43,4754.43,313
2002/12/4,09:32:00,4751.30,4751.30,4751.30,4751.30,467
2002/12/4,09:33:00,4755.80,4755.80,4755.80,4755.80,299
2002/12/4,09:34:00,4755.38,4755.38,4755.38,4755.38,366
2002/12/4,09:35:00,4762.43,4762.43,4762.43,4762.43,267
2002/12/4,09:36:00,4757.42,4757.42,4757.42,4757.42,352
2002/12/4,09:37:00,4764.65,4764.65,4764.65,4764.65,294
2002/12/4,09:38:00,4759.11,4759.11,4759.11,4759.11,360
2002/12/4,09:39:00,4760.52,4760.52,4760.52,4760.52,235
2002/12/4,09:40:00,4764.57,4764.57,4764.57,4764.57,380
2002/12/4,09:41:00,4762.76,4762.76,4762.76,4762.76,311
2002/12/4,09:42:00,4765.35,4765.35,4765.35,4765.35,419
2002/12/4,09:43:00,4766.28,4766.28,4766.28,4766.28,312
2002/12/4,09:44:00,4768.09,4768.09,4768.09,4768.09,407
2002/12/4,09:45:00,4768.50,4768.50,4768.50,4768.50,320
2002/12/4,09:46:00,4770.09,4770.09,4770.09,4770.09,362
2002/12/4,09:47:00,4772.66,4772.66,4772.66,4772.66,331
2002/12/4,09:48:00,4770.89,4770.89,4770.89,4770.89,495
2002/12/4,09:49:00,4773.27,4773.27,4773.27,4773.27,318
2002/12/4,09:50:00,4773.82,4773.82,4773.82,4773.82,437
2002/12/4,09:51:00,4775.40,4775.40,4775.40,4775.40,316
2002/12/4,09:52:00,4774.56,4774.56,4774.56,4774.56,411
2002/12/4,09:53:00,4775.10,4775.10,4775.10,4775.10,282
2002/12/4,09:54:00,4774.87,4774.87,4774.87,4774.87,380
2002/12/4,09:55:00,4774.17,4774.17,4774.17,4774.17,246
2002/12/4,09:56:00,4773.44,4773.44,4773.44,4773.44,352
2002/12/4,09:57:00,4772.57,4772.57,4772.57,4772.57,238
2002/12/4,09:58:00,4772.58,4772.58,4772.58,4772.58,374
2002/12/4,09:59:00,4767.82,4767.82,4767.82,4767.82,311
2002/12/4,10:00:00,4766.86,4766.86,4766.86,4766.86,468
2002/12/4,10:01:00,4761.21,4761.21,4761.21,4761.21,278
2002/12/4,10:02:00,4758.98,4758.98,4758.98,4758.98,407
2002/12/4,10:03:00,4762.05,4762.05,4762.05,4762.05,236
2002/12/4,10:04:00,4759.83,4759.83,4759.83,4759.83,452
2002/12/4,10:05:00,4759.98,4759.98,4759.98,4759.98,306
2002/12/4,10:06:00,4757.55,4757.55,4757.55,4757.55,480
2002/12/4,10:07:00,4757.57,4757.57,4757.57,4757.57,303
2002/12/4,10:08:00,4756.52,4756.52,4756.52,4756.52,403
2002/12/4,10:09:00,4754.14,4754.14,4754.14,4754.14,222
2002/12/4,10:10:00,4755.04,4755.04,4755.04,4755.04,283
2002/12/4,10:11:00,4754.31,4754.31,4754.31,4754.31,168
2002/12/4,10:12:00,4754.50,4754.50,4754.50,4754.50,221
2002/12/4,10:13:00,4753.44,4753.44,4753.44,4753.44,173
2002/12/4,10:14:00,4752.35,4752.35,4752.35,4752.35,209
2002/12/4,10:15:00,4752.36,4752.36,4752.36,4752.36,147
2002/12/4,10:16:00,4752.76,4752.76,4752.76,4752.76,275
2002/12/4,10:17:00,4745.80,4745.80,4745.80,4745.80,182
2002/12/4,10:18:00,4744.90,4744.90,4744.90,4744.90,230
2002/12/4,10:19:00,4742.67,4742.67,4742.67,4742.67,154
2002/12/4,10:20:00,4745.42,4745.42,4745.42,4745.42,291
2002/12/4,10:21:00,4744.66,4744.66,4744.66,4744.66,180
2002/12/4,10:22:00,4745.91,4745.91,4745.91,4745.91,237
2002/12/4,10:23:00,4744.69,4744.69,4744.69,4744.69,172
2002/12/4,10:24:00,4741.47,4741.47,4741.47,4741.47,265
2002/12/4,10:25:00,4740.56,4740.56,4740.56,4740.56,164
2002/12/4,10:26:00,4742.77,4742.77,4742.77,4742.77,185
2002/12/4,10:27:00,4742.88,4742.88,4742.88,4742.88,118
2002/12/4,10:28:00,4747.90,4747.90,4747.90,4747.90,161
2002/12/4,10:29:00,4748.79,4748.79,4748.79,4748.79,144
2002/12/4,10:30:00,4751.08,4751.08,4751.08,4751.08,160
2002/12/4,10:31:00,4753.41,4753.41,4753.41,4753.41,123
2002/12/4,10:32:00,4754.44,4754.44,4754.44,4754.44,193
2002/12/4,10:33:00,4756.49,4756.49,4756.49,4756.49,134
2002/12/4,10:34:00,4755.23,4755.23,4755.23,4755.23,194
2002/12/4,10:35:00,4757.68,4757.68,4757.68,4757.68,142
2002/12/4,10:36:00,4752.92,4752.92,4752.92,4752.92,186
2002/12/4,10:37:00,4757.79,4757.79,4757.79,4757.79,123
2002/12/4,10:38:00,4757.74,4757.74,4757.74,4757.74,171
2002/12/4,10:39:00,4755.35,4755.35,4755.35,4755.35,133
2002/12/4,10:40:00,4757.21,4757.21,4757.21,4757.21,202
2002/12/4,10:41:00,4757.80,4757.80,4757.80,4757.80,146
2002/12/4,10:42:00,4755.70,4755.70,4755.70,4755.70,134
2002/12/4,10:43:00,4755.05,4755.05,4755.05,4755.05,149
2002/12/4,10:44:00,4754.90,4754.90,4754.90,4754.90,146
2002/12/4,10:45:00,4756.48,4756.48,4756.48,4756.48,172
2002/12/4,10:46:00,4751.81,4751.81,4751.81,4751.81,171
2002/12/4,10:47:00,4756.04,4756.04,4756.04,4756.04,149
2002/12/4,10:48:00,4750.80,4750.80,4750.80,4750.80,165
2002/12/4,10:49:00,4755.44,4755.44,4755.44,4755.44,133
2002/12/4,10:50:00,4755.06,4755.06,4755.06,4755.06,176
2002/12/4,10:51:00,4751.29,4751.29,4751.29,4751.29,132
2002/12/4,10:52:00,4751.54,4751.54,4751.54,4751.54,129
2002/12/4,10:53:00,4749.49,4749.49,4749.49,4749.49,103
2002/12/4,10:54:00,4750.57,4750.57,4750.57,4750.57,114
2002/12/4,10:55:00,4754.86,4754.86,4754.86,4754.86,85
2002/12/4,10:56:00,4751.99,4751.99,4751.99,4751.99,132
2002/12/4,10:57:00,4751.83,4751.83,4751.83,4751.83,101
2002/12/4,10:58:00,4750.59,4750.59,4750.59,4750.59,149
2002/12/4,10:59:00,4754.81,4754.81,4754.81,4754.81,97
2002/12/4,11:00:00,4753.55,4753.55,4753.55,4753.55,137
2002/12/4,11:01:00,4754.32,4754.32,4754.32,4754.32,124
2002/12/4,11:02:00,4749.91,4749.91,4749.91,4749.91,119
2002/12/4,11:03:00,4750.26,4750.26,4750.26,4750.26,89
2002/12/4,11:04:00,4751.13,4751.13,4751.13,4751.13,124
2002/12/4,11:05:00,4749.13,4749.13,4749.13,4749.13,80
2002/12/4,11:06:00,4750.66,4750.66,4750.66,4750.66,134
2002/12/4,11:07:00,4755.99,4755.99,4755.99,4755.99,91
2002/12/4,11:08:00,4750.07,4750.07,4750.07,4750.07,114
2002/12/4,11:09:00,4756.18,4756.18,4756.18,4756.18,127
2002/12/4,11:10:00,4757.16,4757.16,4757.16,4757.16,144
2002/12/4,11:11:00,4752.40,4752.40,4752.40,4752.40,104
2002/12/4,11:12:00,4753.93,4753.93,4753.93,4753.93,170
2002/12/4,11:13:00,4757.57,4757.57,4757.57,4757.57,129
2002/12/4,11:14:00,4756.83,4756.83,4756.83,4756.83,162
2002/12/4,11:15:00,4753.76,4753.76,4753.76,4753.76,142
2002/12/4,11:16:00,4755.51,4755.51,4755.51,4755.51,194
2002/12/4,11:17:00,4761.76,4761.76,4761.76,4761.76,131
2002/12/4,11:18:00,4754.90,4754.90,4754.90,4754.90,195
2002/12/4,11:19:00,4761.14,4761.14,4761.14,4761.14,143
2002/12/4,11:20:00,4757.74,4757.74,4757.74,4757.74,196
2002/12/4,11:21:00,4757.46,4757.46,4757.46,4757.46,138
2002/12/4,11:22:00,4756.85,4756.85,4756.85,4756.85,150
2002/12/4,11:23:00,4760.18,4760.18,4760.18,4760.18,110
2002/12/4,11:24:00,4760.83,4760.83,4760.83,4760.83,179
2002/12/4,11:25:00,4754.71,4754.71,4754.71,4754.71,125
2002/12/4,11:26:00,4754.11,4754.11,4754.11,4754.11,151
2002/12/4,11:27:00,4756.55,4756.55,4756.55,4756.55,101
2002/12/4,11:28:00,4752.94,4752.94,4752.94,4752.94,186
2002/12/4,11:29:00,4758.99,4758.99,4758.99,4758.99,139
2002/12/4,11:30:00,4751.79,4751.79,4751.79,4751.79,176
2002/12/4,11:31:00,4756.86,4756.86,4756.86,4756.86,128
2002/12/4,11:32:00,4751.90,4751.90,4751.90,4751.90,151
2002/12/4,11:33:00,4754.33,4754.33,4754.33,4754.33,122
2002/12/4,11:34:00,4749.24,4749.24,4749.24,4749.24,175
2002/12/4,11:35:00,4753.13,4753.13,4753.13,4753.13,111
2002/12/4,11:36:00,4749.25,4749.25,4749.25,4749.25,178
2002/12/4,11:37:00,4752.81,4752.81,4752.81,4752.81,145
2002/12/4,11:38:00,4746.75,4746.75,4746.75,4746.75,170
2002/12/4,11:39:00,4750.11,4750.11,4750.11,4750.11,140
2002/12/4,11:40:00,4747.32,4747.32,4747.32,4747.32,178
2002/12/4,11:41:00,4750.58,4750.58,4750.58,4750.58,115
2002/12/4,11:42:00,4744.66,4744.66,4744.66,4744.66,217
2002/12/4,11:43:00,4742.84,4742.84,4742.84,4742.84,157
2002/12/4,11:44:00,4743.13,4743.13,4743.13,4743.13,197
2002/12/4,11:45:00,4746.00,4746.00,4746.00,4746.00,200
2002/12/4,11:46:00,4741.37,4741.37,4741.37,4741.37,170
2002/12/4,11:47:00,4747.34,4747.34,4747.34,4747.34,130
2002/12/4,11:48:00,4742.76,4742.76,4742.76,4742.76,146
2002/12/4,11:49:00,4743.76,4743.76,4743.76,4743.76,98
2002/12/4,11:50:00,4742.80,4742.80,4742.80,4742.80,138
2002/12/4,11:51:00,4743.24,4743.24,4743.24,4743.24,110
2002/12/4,11:52:00,4741.97,4741.97,4741.97,4741.97,118
2002/12/4,11:53:00,4741.40,4741.40,4741.40,4741.40,108
2002/12/4,11:54:00,4745.90,4745.90,4745.90,4745.90,149
2002/12/4,11:55:00,4746.32,4746.32,4746.32,4746.32,93
2002/12/4,11:56:00,4742.09,4742.09,4742.09,4742.09,126
2002/12/4,11:57:00,4748.89,4748.89,4748.89,4748.89,100
2002/12/4,11:58:00,4743.01,4743.01,4743.01,4743.01,128
2002/12/4,11:59:00,4744.68,4744.68,4744.68,4744.68,80
2002/12/4,12:00:00,4748.39,4748.39,4748.39,4748.39,136
2002/12/4,12:01:00,4747.94,4747.94,4747.94,4747.94,120
2002/12/4,12:02:00,4745.02,4745.02,4745.02,4745.02,122
2002/12/4,12:03:00,4749.02,4749.02,4749.02,4749.02,77
2002/12/4,12:04:00,4744.69,4744.69,4744.69,4744.69,118
2002/12/4,12:05:00,4748.81,4748.81,4748.81,4748.81,110
2002/12/4,12:06:00,4749.00,4749.00,4749.00,4749.00,134
2002/12/4,12:07:00,4751.84,4751.84,4751.84,4751.84,74
2002/12/4,12:08:00,4751.18,4751.18,4751.18,4751.18,138
2002/12/4,12:09:00,4750.98,4750.98,4750.98,4750.98,95
2002/12/4,12:10:00,4744.85,4744.85,4744.85,4744.85,121
2002/12/4,12:11:00,4748.94,4748.94,4748.94,4748.94,106
2002/12/4,12:12:00,4744.44,4744.44,4744.44,4744.44,112
2002/12/4,12:13:00,4749.24,4749.24,4749.24,4749.24,71
2002/12/4,12:14:00,4744.46,4744.46,4744.46,4744.46,123
2002/12/4,12:15:00,4750.09,4750.09,4750.09,4750.09,104
2002/12/4,12:16:00,4750.27,4750.27,4750.27,4750.27,116
2002/12/4,12:17:00,4750.48,4750.48,4750.48,4750.48,71
2002/12/4,12:18:00,4744.69,4744.69,4744.69,4744.69,88
2002/12/4,12:19:00,4746.46,4746.46,4746.46,4746.46,91
2002/12/4,12:20:00,4745.25,4745.25,4745.25,4745.25,105
2002/12/4,12:21:00,4749.42,4749.42,4749.42,4749.42,81
2002/12/4,12:22:00,4745.19,4745.19,4745.19,4745.19,131
2002/12/4,12:23:00,4751.82,4751.82,4751.82,4751.82,123
2002/12/4,12:24:00,4752.34,4752.34,4752.34,4752.34,139
2002/12/4,12:25:00,4753.43,4753.43,4753.43,4753.43,103
2002/12/4,12:26:00,4753.65,4753.65,4753.65,4753.65,145
2002/12/4,12:27:00,4753.90,4753.90,4753.90,4753.90,128
2002/12/4,12:28:00,4749.55,4749.55,4749.55,4749.55,201
2002/12/4,12:29:00,4754.98,4754.98,4754.98,4754.98,132
2002/12/4,12:30:00,4756.05,4756.05,4756.05,4756.05,148
2002/12/4,12:31:00,4757.19,4757.19,4757.19,4757.19,131
2002/12/4,12:32:00,4756.70,4756.70,4756.70,4756.70,166
2002/12/4,12:33:00,4757.37,4757.37,4757.37,4757.37,143
2002/12/4,12:34:00,4758.09,4758.09,4758.09,4758.09,209
2002/12/4,12:35:00,4759.31,4759.31,4759.31,4759.31,185
2002/12/4,12:36:00,4757.01,4757.01,4757.01,4757.01,195
2002/12/4,12:37:00,4759.55,4759.55,4759.55,4759.55,204
2002/12/4,12:38:00,4759.97,4759.97,4759.97,4759.97,257
2002/12/4,12:39:00,4760.17,4760.17,4760.17,4760.17,180
2002/12/4,12:40:00,4760.89,4760.89,4760.89,4760.89,247
2002/12/4,12:41:00,4767.20,4767.20,4767.20,4767.20,249
2002/12/4,12:42:00,4763.51,4763.51,4763.51,4763.51,267
2002/12/4,12:43:00,4765.15,4765.15,4765.15,4765.15,259
2002/12/4,12:44:00,4767.98,4767.98,4767.98,4767.98,289
2002/12/4,12:45:00,4760.70,4760.70,4760.70,4760.70,229
2002/12/4,12:46:00,4763.22,4763.22,4763.22,4763.22,310
2002/12/4,12:47:00,4765.26,4765.26,4765.26,4765.26,138
2002/12/4,12:48:00,4759.14,4759.14,4759.14,4759.14,248
2002/12/4,12:49:00,4765.22,4765.22,4765.22,4765.22,155
2002/12/4,12:50:00,4760.87,4760.87,4760.87,4760.87,164
2002/12/4,12:51:00,4759.74,4759.74,4759.74,4759.74,129
2002/12/4,12:52:00,4759.23,4759.23,4759.23,4759.23,181
2002/12/4,12:53:00,4758.53,4758.53,4758.53,4758.53,171
2002/12/4,12:54:00,4756.48,4756.48,4756.48,4756.48,185
2002/12/4,12:55:00,4752.74,4752.74,4752.74,4752.74,155
2002/12/4,12:56:00,4754.50,4754.50,4754.50,4754.50,219
2002/12/4,12:57:00,4751.40,4751.40,4751.40,4751.40,185
2002/12/4,12:58:00,4749.10,4749.10,4749.10,4749.10,207
2002/12/4,12:59:00,4749.33,4749.33,4749.33,4749.33,173
2002/12/4,13:00:00,4749.40,4749.40,4749.40,4749.40,203
2002/12/4,13:01:00,4749.61,4749.61,4749.61,4749.61,149
2002/12/4,13:02:00,4747.55,4747.55,4747.55,4747.55,223
2002/12/4,13:03:00,4743.15,4743.15,4743.15,4743.15,148
2002/12/4,13:04:00,4745.99,4745.99,4745.99,4745.99,242
2002/12/4,13:05:00,4740.54,4740.54,4740.54,4740.54,214
2002/12/4,13:06:00,4744.79,4744.79,4744.79,4744.79,283
2002/12/4,13:07:00,4742.98,4742.98,4742.98,4742.98,206
2002/12/4,13:08:00,4739.26,4739.26,4739.26,4739.26,327
2002/12/4,13:09:00,4744.46,4744.46,4744.46,4744.46,261
2002/12/4,13:10:00,4744.25,4744.25,4744.25,4744.25,385
2002/12/4,13:11:00,4747.63,4747.63,4747.63,4747.63,255
2002/12/4,13:12:00,4745.75,4745.75,4745.75,4745.75,369
2002/12/4,13:13:00,4746.26,4746.26,4746.26,4746.26,261
2002/12/4,13:14:00,4740.33,4740.33,4740.33,4740.33,344
2002/12/4,13:15:00,4746.42,4746.42,4746.42,4746.42,226
2002/12/4,13:16:00,4739.19,4739.19,4739.19,4739.19,343
2002/12/4,13:17:00,4746.60,4746.60,4746.60,4746.60,236
2002/12/4,13:18:00,4739.54,4739.54,4739.54,4739.54,311
2002/12/4,13:19:00,4738.19,4738.19,4738.19,4738.19,258
2002/12/4,13:20:00,4744.77,4744.77,4744.77,4744.77,347
2002/12/4,13:21:00,4740.91,4740.91,4740.91,4740.91,317
2002/12/4,13:22:00,4736.64,4736.64,4736.64,4736.64,394
2002/12/4,13:23:00,4734.61,4734.61,4734.61,4734.61,364
2002/12/4,13:24:00,4735.03,4735.03,4735.03,4735.03,559
2002/12/4,13:25:00,4729.96,4729.96,4729.96,4729.96,434
2002/12/4,13:26:00,4729.96,4729.96,4729.96,4729.96,664
2002/12/4,13:27:00,4729.96,4729.96,4729.96,4729.96,0
2002/12/4,13:28:00,4729.96,4729.96,4729.96,4729.96,0
2002/12/4,13:29:00,4729.96,4729.96,4729.96,4729.96,0
2002/12/4,13:30:00,4727.49,4727.49,4727.49,4727.49,3054
2002/12/5,09:00:00,4727.49,4727.49,4727.49,4727.49,0
2002/12/5,09:01:00,4725.00,4725.00,4725.00,4725.00,109
2002/12/5,09:02:00,4733.35,4733.35,4733.35,4733.35,1477
2002/12/5,09:03:00,4756.11,4756.11,4756.11,4756.11,479
2002/12/5,09:04:00,4756.00,4756.00,4756.00,4756.00,709
2002/12/5,09:05:00,4759.78,4759.78,4759.78,4759.78,532
2002/12/5,09:06:00,4757.49,4757.49,4757.49,4757.49,770
2002/12/5,09:07:00,4760.15,4760.15,4760.15,4760.15,441
2002/12/5,09:08:00,4757.66,4757.66,4757.66,4757.66,650
2002/12/5,09:09:00,4749.57,4749.57,4749.57,4749.57,437
2002/12/5,09:10:00,4748.18,4748.18,4748.18,4748.18,596
2002/12/5,09:11:00,4745.78,4745.78,4745.78,4745.78,460
2002/12/5,09:12:00,4740.85,4740.85,4740.85,4740.85,645
2002/12/5,09:13:00,4748.03,4748.03,4748.03,4748.03,498
2002/12/5,09:14:00,4749.99,4749.99,4749.99,4749.99,767
2002/12/5,09:15:00,4752.65,4752.65,4752.65,4752.65,449
2002/12/5,09:16:00,4756.96,4756.96,4756.96,4756.96,618
2002/12/5,09:17:00,4757.51,4757.51,4757.51,4757.51,460
2002/12/5,09:18:00,4758.39,4758.39,4758.39,4758.39,519
2002/12/5,09:19:00,4756.84,4756.84,4756.84,4756.84,362
2002/12/5,09:20:00,4756.55,4756.55,4756.55,4756.55,473
2002/12/5,09:21:00,4757.89,4757.89,4757.89,4757.89,338
2002/12/5,09:22:00,4762.59,4762.59,4762.59,4762.59,423
2002/12/5,09:23:00,4760.57,4760.57,4760.57,4760.57,298
2002/12/5,09:24:00,4760.50,4760.50,4760.50,4760.50,503
2002/12/5,09:25:00,4764.25,4764.25,4764.25,4764.25,354
2002/12/5,09:26:00,4765.52,4765.52,4765.52,4765.52,390
2002/12/5,09:27:00,4764.98,4764.98,4764.98,4764.98,380
2002/12/5,09:28:00,4770.12,4770.12,4770.12,4770.12,499
2002/12/5,09:29:00,4765.27,4765.27,4765.27,4765.27,372
2002/12/5,09:30:00,4765.61,4765.61,4765.61,4765.61,449
2002/12/5,09:31:00,4764.15,4764.15,4764.15,4764.15,379
2002/12/5,09:32:00,4768.83,4768.83,4768.83,4768.83,494
2002/12/5,09:33:00,4764.01,4764.01,4764.01,4764.01,331
2002/12/5,09:34:00,4762.24,4762.24,4762.24,4762.24,501
2002/12/5,09:35:00,4761.49,4761.49,4761.49,4761.49,415
2002/12/5,09:36:00,4759.55,4759.55,4759.55,4759.55,578
2002/12/5,09:37:00,4757.28,4757.28,4757.28,4757.28,346
2002/12/5,09:38:00,4755.13,4755.13,4755.13,4755.13,488
2002/12/5,09:39:00,4752.20,4752.20,4752.20,4752.20,310
2002/12/5,09:40:00,4748.41,4748.41,4748.41,4748.41,455
2002/12/5,09:41:00,4744.67,4744.67,4744.67,4744.67,342
2002/12/5,09:42:00,4742.88,4742.88,4742.88,4742.88,550
2002/12/5,09:43:00,4738.75,4738.75,4738.75,4738.75,381
2002/12/5,09:44:00,4735.25,4735.25,4735.25,4735.25,642
2002/12/5,09:45:00,4730.92,4730.92,4730.92,4730.92,371
2002/12/5,09:46:00,4731.32,4731.32,4731.32,4731.32,536
2002/12/5,09:47:00,4731.15,4731.15,4731.15,4731.15,443
2002/12/5,09:48:00,4733.50,4733.50,4733.50,4733.50,484
2002/12/5,09:49:00,4736.73,4736.73,4736.73,4736.73,317
2002/12/5,09:50:00,4737.83,4737.83,4737.83,4737.83,365
2002/12/5,09:51:00,4742.17,4742.17,4742.17,4742.17,222
2002/12/5,09:52:00,4743.06,4743.06,4743.06,4743.06,301
2002/12/5,09:53:00,4743.32,4743.32,4743.32,4743.32,180
2002/12/5,09:54:00,4738.37,4738.37,4738.37,4738.37,270
2002/12/5,09:55:00,4742.36,4742.36,4742.36,4742.36,141
2002/12/5,09:56:00,4741.35,4741.35,4741.35,4741.35,299
2002/12/5,09:57:00,4741.31,4741.31,4741.31,4741.31,211
2002/12/5,09:58:00,4740.66,4740.66,4740.66,4740.66,259
2002/12/5,09:59:00,4740.66,4740.66,4740.66,4740.66,157
2002/12/5,10:00:00,4740.30,4740.30,4740.30,4740.30,174
2002/12/5,10:01:00,4742.26,4742.26,4742.26,4742.26,174
2002/12/5,10:02:00,4742.07,4742.07,4742.07,4742.07,224
2002/12/5,10:03:00,4744.61,4744.61,4744.61,4744.61,190
2002/12/5,10:04:00,4744.52,4744.52,4744.52,4744.52,232
2002/12/5,10:05:00,4748.91,4748.91,4748.91,4748.91,205
2002/12/5,10:06:00,4748.88,4748.88,4748.88,4748.88,296
2002/12/5,10:07:00,4756.14,4756.14,4756.14,4756.14,236
2002/12/5,10:08:00,4750.87,4750.87,4750.87,4750.87,315
2002/12/5,10:09:00,4752.12,4752.12,4752.12,4752.12,241
2002/12/5,10:10:00,4751.58,4751.58,4751.58,4751.58,319
2002/12/5,10:11:00,4751.61,4751.61,4751.61,4751.61,185
2002/12/5,10:12:00,4751.78,4751.78,4751.78,4751.78,225
2002/12/5,10:13:00,4748.30,4748.30,4748.30,4748.30,140
2002/12/5,10:14:00,4748.79,4748.79,4748.79,4748.79,220
2002/12/5,10:15:00,4749.10,4749.10,4749.10,4749.10,184
2002/12/5,10:16:00,4749.46,4749.46,4749.46,4749.46,255
2002/12/5,10:17:00,4748.62,4748.62,4748.62,4748.62,168
2002/12/5,10:18:00,4749.07,4749.07,4749.07,4749.07,257
2002/12/5,10:19:00,4747.78,4747.78,4747.78,4747.78,167
2002/12/5,10:20:00,4746.14,4746.14,4746.14,4746.14,210
2002/12/5,10:21:00,4743.12,4743.12,4743.12,4743.12,163
2002/12/5,10:22:00,4744.02,4744.02,4744.02,4744.02,235
2002/12/5,10:23:00,4741.59,4741.59,4741.59,4741.59,173
2002/12/5,10:24:00,4741.28,4741.28,4741.28,4741.28,239
2002/12/5,10:25:00,4740.56,4740.56,4740.56,4740.56,147
2002/12/5,10:26:00,4739.36,4739.36,4739.36,4739.36,226
2002/12/5,10:27:00,4738.36,4738.36,4738.36,4738.36,150
2002/12/5,10:28:00,4737.00,4737.00,4737.00,4737.00,257
2002/12/5,10:29:00,4733.75,4733.75,4733.75,4733.75,189
2002/12/5,10:30:00,4731.92,4731.92,4731.92,4731.92,338
2002/12/5,10:31:00,4732.47,4732.47,4732.47,4732.47,205
2002/12/5,10:32:00,4732.92,4732.92,4732.92,4732.92,295
2002/12/5,10:33:00,4734.56,4734.56,4734.56,4734.56,207
2002/12/5,10:34:00,4738.66,4738.66,4738.66,4738.66,300
2002/12/5,10:35:00,4736.56,4736.56,4736.56,4736.56,150
2002/12/5,10:36:00,4738.23,4738.23,4738.23,4738.23,245
2002/12/5,10:37:00,4738.39,4738.39,4738.39,4738.39,171
2002/12/5,10:38:00,4738.77,4738.77,4738.77,4738.77,223
2002/12/5,10:39:00,4740.24,4740.24,4740.24,4740.24,182
2002/12/5,10:40:00,4740.55,4740.55,4740.55,4740.55,201
2002/12/5,10:41:00,4740.81,4740.81,4740.81,4740.81,98
2002/12/5,10:42:00,4742.02,4742.02,4742.02,4742.02,187
2002/12/5,10:43:00,4747.37,4747.37,4747.37,4747.37,120
2002/12/5,10:44:00,4747.56,4747.56,4747.56,4747.56,161
2002/12/5,10:45:00,4748.00,4748.00,4748.00,4748.00,176
2002/12/5,10:46:00,4748.06,4748.06,4748.06,4748.06,215
2002/12/5,10:47:00,4745.43,4745.43,4745.43,4745.43,181
2002/12/5,10:48:00,4751.27,4751.27,4751.27,4751.27,254
2002/12/5,10:49:00,4746.68,4746.68,4746.68,4746.68,167
2002/12/5,10:50:00,4744.70,4744.70,4744.70,4744.70,298
2002/12/5,10:51:00,4753.39,4753.39,4753.39,4753.39,179
2002/12/5,10:52:00,4746.28,4746.28,4746.28,4746.28,234
2002/12/5,10:53:00,4747.33,4747.33,4747.33,4747.33,133
2002/12/5,10:54:00,4745.77,4745.77,4745.77,4745.77,183
2002/12/5,10:55:00,4745.98,4745.98,4745.98,4745.98,121
2002/12/5,10:56:00,4744.75,4744.75,4744.75,4744.75,189
2002/12/5,10:57:00,4743.49,4743.49,4743.49,4743.49,190
2002/12/5,10:58:00,4747.93,4747.93,4747.93,4747.93,256
2002/12/5,10:59:00,4744.24,4744.24,4744.24,4744.24,99
2002/12/5,11:00:00,4745.05,4745.05,4745.05,4745.05,146
2002/12/5,11:01:00,4743.88,4743.88,4743.88,4743.88,119
2002/12/5,11:02:00,4747.28,4747.28,4747.28,4747.28,142
2002/12/5,11:03:00,4741.54,4741.54,4741.54,4741.54,103
2002/12/5,11:04:00,4748.92,4748.92,4748.92,4748.92,138
2002/12/5,11:05:00,4743.52,4743.52,4743.52,4743.52,89
2002/12/5,11:06:00,4743.46,4743.46,4743.46,4743.46,123
2002/12/5,11:07:00,4742.78,4742.78,4742.78,4742.78,85
2002/12/5,11:08:00,4746.11,4746.11,4746.11,4746.11,116
2002/12/5,11:09:00,4741.66,4741.66,4741.66,4741.66,78
2002/12/5,11:10:00,4742.00,4742.00,4742.00,4742.00,157
2002/12/5,11:11:00,4739.98,4739.98,4739.98,4739.98,93
2002/12/5,11:12:00,4739.89,4739.89,4739.89,4739.89,118
2002/12/5,11:13:00,4739.55,4739.55,4739.55,4739.55,75
2002/12/5,11:14:00,4739.74,4739.74,4739.74,4739.74,119
2002/12/5,11:15:00,4738.07,4738.07,4738.07,4738.07,87
2002/12/5,11:16:00,4738.53,4738.53,4738.53,4738.53,142
2002/12/5,11:17:00,4735.92,4735.92,4735.92,4735.92,89
2002/12/5,11:18:00,4735.25,4735.25,4735.25,4735.25,163
2002/12/5,11:19:00,4734.97,4734.97,4734.97,4734.97,108
2002/12/5,11:20:00,4732.66,4732.66,4732.66,4732.66,163
2002/12/5,11:21:00,4733.70,4733.70,4733.70,4733.70,123
2002/12/5,11:22:00,4732.62,4732.62,4732.62,4732.62,148
2002/12/5,11:23:00,4737.16,4737.16,4737.16,4737.16,105
2002/12/5,11:24:00,4732.20,4732.20,4732.20,4732.20,147
2002/12/5,11:25:00,4735.77,4735.77,4735.77,4735.77,131
2002/12/5,11:26:00,4732.95,4732.95,4732.95,4732.95,126
2002/12/5,11:27:00,4732.50,4732.50,4732.50,4732.50,82
2002/12/5,11:28:00,4740.55,4740.55,4740.55,4740.55,143
2002/12/5,11:29:00,4739.17,4739.17,4739.17,4739.17,115
2002/12/5,11:30:00,4734.88,4734.88,4734.88,4734.88,130
2002/12/5,11:31:00,4735.71,4735.71,4735.71,4735.71,103
2002/12/5,11:32:00,4734.69,4734.69,4734.69,4734.69,123
2002/12/5,11:33:00,4739.54,4739.54,4739.54,4739.54,67
2002/12/5,11:34:00,4732.97,4732.97,4732.97,4732.97,121
2002/12/5,11:35:00,4739.86,4739.86,4739.86,4739.86,52
2002/12/5,11:36:00,4735.75,4735.75,4735.75,4735.75,96
2002/12/5,11:37:00,4741.81,4741.81,4741.81,4741.81,65
2002/12/5,11:38:00,4738.12,4738.12,4738.12,4738.12,84
2002/12/5,11:39:00,4740.13,4740.13,4740.13,4740.13,84
2002/12/5,11:40:00,4736.46,4736.46,4736.46,4736.46,103
2002/12/5,11:41:00,4735.26,4735.26,4735.26,4735.26,57
2002/12/5,11:42:00,4740.67,4740.67,4740.67,4740.67,138
2002/12/5,11:43:00,4738.47,4738.47,4738.47,4738.47,88
2002/12/5,11:44:00,4743.09,4743.09,4743.09,4743.09,159
2002/12/5,11:45:00,4745.73,4745.73,4745.73,4745.73,81
2002/12/5,11:46:00,4744.38,4744.38,4744.38,4744.38,155
2002/12/5,11:47:00,4747.26,4747.26,4747.26,4747.26,100
2002/12/5,11:48:00,4747.16,4747.16,4747.16,4747.16,149
2002/12/5,11:49:00,4747.46,4747.46,4747.46,4747.46,112
2002/12/5,11:50:00,4747.93,4747.93,4747.93,4747.93,189
2002/12/5,11:51:00,4748.41,4748.41,4748.41,4748.41,137
2002/12/5,11:52:00,4743.46,4743.46,4743.46,4743.46,160
2002/12/5,11:53:00,4749.28,4749.28,4749.28,4749.28,94
2002/12/5,11:54:00,4749.51,4749.51,4749.51,4749.51,321
2002/12/5,11:55:00,4749.20,4749.20,4749.20,4749.20,121
2002/12/5,11:56:00,4748.99,4748.99,4748.99,4748.99,215
2002/12/5,11:57:00,4748.02,4748.02,4748.02,4748.02,159
2002/12/5,11:58:00,4747.20,4747.20,4747.20,4747.20,160
2002/12/5,11:59:00,4748.49,4748.49,4748.49,4748.49,97
2002/12/5,12:00:00,4748.77,4748.77,4748.77,4748.77,141
2002/12/5,12:01:00,4748.14,4748.14,4748.14,4748.14,131
2002/12/5,12:02:00,4748.53,4748.53,4748.53,4748.53,140
2002/12/5,12:03:00,4742.83,4742.83,4742.83,4742.83,77
2002/12/5,12:04:00,4746.47,4746.47,4746.47,4746.47,112
2002/12/5,12:05:00,4740.07,4740.07,4740.07,4740.07,80
2002/12/5,12:06:00,4745.38,4745.38,4745.38,4745.38,112
2002/12/5,12:07:00,4744.58,4744.58,4744.58,4744.58,93
2002/12/5,12:08:00,4743.94,4743.94,4743.94,4743.94,119
2002/12/5,12:09:00,4742.90,4742.90,4742.90,4742.90,80
2002/12/5,12:10:00,4741.51,4741.51,4741.51,4741.51,88
2002/12/5,12:11:00,4738.04,4738.04,4738.04,4738.04,86
2002/12/5,12:12:00,4742.54,4742.54,4742.54,4742.54,94
2002/12/5,12:13:00,4742.81,4742.81,4742.81,4742.81,88
2002/12/5,12:14:00,4736.29,4736.29,4736.29,4736.29,103
2002/12/5,12:15:00,4736.54,4736.54,4736.54,4736.54,72
2002/12/5,12:16:00,4742.05,4742.05,4742.05,4742.05,116
2002/12/5,12:17:00,4739.31,4739.31,4739.31,4739.31,78
2002/12/5,12:18:00,4734.80,4734.80,4734.80,4734.80,137
2002/12/5,12:19:00,4734.72,4734.72,4734.72,4734.72,84
2002/12/5,12:20:00,4733.92,4733.92,4733.92,4733.92,143
2002/12/5,12:21:00,4733.12,4733.12,4733.12,4733.12,91
2002/12/5,12:22:00,4731.51,4731.51,4731.51,4731.51,99
2002/12/5,12:23:00,4736.92,4736.92,4736.92,4736.92,94
2002/12/5,12:24:00,4733.10,4733.10,4733.10,4733.10,144
2002/12/5,12:25:00,4734.36,4734.36,4734.36,4734.36,86
2002/12/5,12:26:00,4733.45,4733.45,4733.45,4733.45,103
2002/12/5,12:27:00,4737.10,4737.10,4737.10,4737.10,80
2002/12/5,12:28:00,4733.21,4733.21,4733.21,4733.21,108
2002/12/5,12:29:00,4737.03,4737.03,4737.03,4737.03,88
2002/12/5,12:30:00,4731.89,4731.89,4731.89,4731.89,132
2002/12/5,12:31:00,4731.52,4731.52,4731.52,4731.52,74
2002/12/5,12:32:00,4736.44,4736.44,4736.44,4736.44,147
2002/12/5,12:33:00,4736.72,4736.72,4736.72,4736.72,100
2002/12/5,12:34:00,4732.29,4732.29,4732.29,4732.29,128
2002/12/5,12:35:00,4735.66,4735.66,4735.66,4735.66,98
2002/12/5,12:36:00,4733.02,4733.02,4733.02,4733.02,147
2002/12/5,12:37:00,4730.17,4730.17,4730.17,4730.17,101
2002/12/5,12:38:00,4729.42,4729.42,4729.42,4729.42,114
2002/12/5,12:39:00,4731.45,4731.45,4731.45,4731.45,95
2002/12/5,12:40:00,4725.87,4725.87,4725.87,4725.87,136
2002/12/5,12:41:00,4725.21,4725.21,4725.21,4725.21,109
2002/12/5,12:42:00,4726.69,4726.69,4726.69,4726.69,212
2002/12/5,12:43:00,4724.88,4724.88,4724.88,4724.88,160
2002/12/5,12:44:00,4722.09,4722.09,4722.09,4722.09,247
2002/12/5,12:45:00,4726.30,4726.30,4726.30,4726.30,117
2002/12/5,12:46:00,4721.56,4721.56,4721.56,4721.56,191
2002/12/5,12:47:00,4720.74,4720.74,4720.74,4720.74,146
2002/12/5,12:48:00,4719.40,4719.40,4719.40,4719.40,218
2002/12/5,12:49:00,4718.28,4718.28,4718.28,4718.28,173
2002/12/5,12:50:00,4718.05,4718.05,4718.05,4718.05,211
2002/12/5,12:51:00,4722.55,4722.55,4722.55,4722.55,160
2002/12/5,12:52:00,4723.43,4723.43,4723.43,4723.43,267
2002/12/5,12:53:00,4724.11,4724.11,4724.11,4724.11,179
2002/12/5,12:54:00,4719.79,4719.79,4719.79,4719.79,201
2002/12/5,12:55:00,4720.05,4720.05,4720.05,4720.05,141
2002/12/5,12:56:00,4720.35,4720.35,4720.35,4720.35,205
2002/12/5,12:57:00,4720.78,4720.78,4720.78,4720.78,158
2002/12/5,12:58:00,4719.59,4719.59,4719.59,4719.59,181
2002/12/5,12:59:00,4720.09,4720.09,4720.09,4720.09,127
2002/12/5,13:00:00,4726.63,4726.63,4726.63,4726.63,196
2002/12/5,13:01:00,4731.62,4731.62,4731.62,4731.62,148
2002/12/5,13:02:00,4732.40,4732.40,4732.40,4732.40,234
2002/12/5,13:03:00,4736.50,4736.50,4736.50,4736.50,178
2002/12/5,13:04:00,4738.44,4738.44,4738.44,4738.44,295
2002/12/5,13:05:00,4739.57,4739.57,4739.57,4739.57,230
2002/12/5,13:06:00,4737.16,4737.16,4737.16,4737.16,267
2002/12/5,13:07:00,4742.51,4742.51,4742.51,4742.51,209
2002/12/5,13:08:00,4742.42,4742.42,4742.42,4742.42,320
2002/12/5,13:09:00,4743.90,4743.90,4743.90,4743.90,195
2002/12/5,13:10:00,4743.49,4743.49,4743.49,4743.49,251
2002/12/5,13:11:00,4744.11,4744.11,4744.11,4744.11,154
2002/12/5,13:12:00,4743.76,4743.76,4743.76,4743.76,299
2002/12/5,13:13:00,4742.59,4742.59,4742.59,4742.59,157
2002/12/5,13:14:00,4741.64,4741.64,4741.64,4741.64,262
2002/12/5,13:15:00,4737.98,4737.98,4737.98,4737.98,170
2002/12/5,13:16:00,4739.09,4739.09,4739.09,4739.09,231
2002/12/5,13:17:00,4735.46,4735.46,4735.46,4735.46,154
2002/12/5,13:18:00,4736.78,4736.78,4736.78,4736.78,240
2002/12/5,13:19:00,4737.24,4737.24,4737.24,4737.24,173
2002/12/5,13:20:00,4736.89,4736.89,4736.89,4736.89,297
2002/12/5,13:21:00,4744.85,4744.85,4744.85,4744.85,185
2002/12/5,13:22:00,4741.46,4741.46,4741.46,4741.46,413
2002/12/5,13:23:00,4750.72,4750.72,4750.72,4750.72,334
2002/12/5,13:24:00,4746.86,4746.86,4746.86,4746.86,424
2002/12/5,13:25:00,4748.71,4748.71,4748.71,4748.71,384
2002/12/5,13:26:00,4748.71,4748.71,4748.71,4748.71,677
2002/12/5,13:27:00,4748.71,4748.71,4748.71,4748.71,0
2002/12/5,13:28:00,4748.71,4748.71,4748.71,4748.71,0
2002/12/5,13:29:00,4748.71,4748.71,4748.71,4748.71,0
2002/12/5,13:30:00,4755.40,4755.40,4755.40,4755.40,3031
2002/12/6,09:00:00,4755.40,4755.40,4755.40,4755.40,0
2002/12/6,09:01:00,4741.51,4741.51,4741.51,4741.51,137
2002/12/6,09:02:00,4741.24,4741.24,4741.24,4741.24,1304
2002/12/6,09:03:00,4738.83,4738.83,4738.83,4738.83,343
2002/12/6,09:04:00,4737.96,4737.96,4737.96,4737.96,558
2002/12/6,09:05:00,4736.19,4736.19,4736.19,4736.19,471
2002/12/6,09:06:00,4734.52,4734.52,4734.52,4734.52,619
2002/12/6,09:07:00,4733.45,4733.45,4733.45,4733.45,421
2002/12/6,09:08:00,4735.24,4735.24,4735.24,4735.24,597
2002/12/6,09:09:00,4736.83,4736.83,4736.83,4736.83,458
2002/12/6,09:10:00,4739.13,4739.13,4739.13,4739.13,679
2002/12/6,09:11:00,4744.87,4744.87,4744.87,4744.87,437
2002/12/6,09:12:00,4748.50,4748.50,4748.50,4748.50,745
2002/12/6,09:13:00,4751.78,4751.78,4751.78,4751.78,497
2002/12/6,09:14:00,4755.51,4755.51,4755.51,4755.51,963
2002/12/6,09:15:00,4757.47,4757.47,4757.47,4757.47,667
2002/12/6,09:16:00,4764.40,4764.40,4764.40,4764.40,738
2002/12/6,09:17:00,4763.26,4763.26,4763.26,4763.26,577
2002/12/6,09:18:00,4762.56,4762.56,4762.56,4762.56,710
2002/12/6,09:19:00,4766.16,4766.16,4766.16,4766.16,510
2002/12/6,09:20:00,4761.81,4761.81,4761.81,4761.81,655
2002/12/6,09:21:00,4759.90,4759.90,4759.90,4759.90,393
2002/12/6,09:22:00,4757.96,4757.96,4757.96,4757.96,530
2002/12/6,09:23:00,4755.56,4755.56,4755.56,4755.56,337
2002/12/6,09:24:00,4754.46,4754.46,4754.46,4754.46,430
2002/12/6,09:25:00,4751.67,4751.67,4751.67,4751.67,287
2002/12/6,09:26:00,4750.67,4750.67,4750.67,4750.67,399
2002/12/6,09:27:00,4748.28,4748.28,4748.28,4748.28,334
2002/12/6,09:28:00,4745.96,4745.96,4745.96,4745.96,480
2002/12/6,09:29:00,4744.23,4744.23,4744.23,4744.23,310
2002/12/6,09:30:00,4744.12,4744.12,4744.12,4744.12,411
2002/12/6,09:31:00,4742.43,4742.43,4742.43,4742.43,287
2002/12/6,09:32:00,4741.58,4741.58,4741.58,4741.58,542
2002/12/6,09:33:00,4741.36,4741.36,4741.36,4741.36,261
2002/12/6,09:34:00,4741.37,4741.37,4741.37,4741.37,295
2002/12/6,09:35:00,4743.76,4743.76,4743.76,4743.76,231
2002/12/6,09:36:00,4748.76,4748.76,4748.76,4748.76,299
2002/12/6,09:37:00,4749.12,4749.12,4749.12,4749.12,331
2002/12/6,09:38:00,4755.62,4755.62,4755.62,4755.62,504
2002/12/6,09:39:00,4755.75,4755.75,4755.75,4755.75,455
2002/12/6,09:40:00,4760.99,4760.99,4760.99,4760.99,673
2002/12/6,09:41:00,4765.44,4765.44,4765.44,4765.44,565
2002/12/6,09:42:00,4765.40,4765.40,4765.40,4765.40,554
2002/12/6,09:43:00,4767.02,4767.02,4767.02,4767.02,472
2002/12/6,09:44:00,4762.66,4762.66,4762.66,4762.66,527
2002/12/6,09:45:00,4766.02,4766.02,4766.02,4766.02,326
2002/12/6,09:46:00,4762.54,4762.54,4762.54,4762.54,411
2002/12/6,09:47:00,4761.95,4761.95,4761.95,4761.95,335
2002/12/6,09:48:00,4763.32,4763.32,4763.32,4763.32,406
2002/12/6,09:49:00,4758.06,4758.06,4758.06,4758.06,215
2002/12/6,09:50:00,4758.27,4758.27,4758.27,4758.27,323
2002/12/6,09:51:00,4759.83,4759.83,4759.83,4759.83,190
2002/12/6,09:52:00,4761.58,4761.58,4761.58,4761.58,289
2002/12/6,09:53:00,4760.83,4760.83,4760.83,4760.83,184
2002/12/6,09:54:00,4761.73,4761.73,4761.73,4761.73,273
2002/12/6,09:55:00,4761.14,4761.14,4761.14,4761.14,201
2002/12/6,09:56:00,4762.62,4762.62,4762.62,4762.62,269
2002/12/6,09:57:00,4761.29,4761.29,4761.29,4761.29,168
2002/12/6,09:58:00,4761.71,4761.71,4761.71,4761.71,232
2002/12/6,09:59:00,4756.56,4756.56,4756.56,4756.56,187
2002/12/6,10:00:00,4756.61,4756.61,4756.61,4756.61,285
2002/12/6,10:01:00,4755.08,4755.08,4755.08,4755.08,190
2002/12/6,10:02:00,4754.18,4754.18,4754.18,4754.18,302
2002/12/6,10:03:00,4751.24,4751.24,4751.24,4751.24,206
2002/12/6,10:04:00,4749.03,4749.03,4749.03,4749.03,289
2002/12/6,10:05:00,4750.57,4750.57,4750.57,4750.57,206
2002/12/6,10:06:00,4751.59,4751.59,4751.59,4751.59,318
2002/12/6,10:07:00,4744.33,4744.33,4744.33,4744.33,240
2002/12/6,10:08:00,4744.49,4744.49,4744.49,4744.49,268
2002/12/6,10:09:00,4743.20,4743.20,4743.20,4743.20,152
2002/12/6,10:10:00,4743.50,4743.50,4743.50,4743.50,296
2002/12/6,10:11:00,4743.98,4743.98,4743.98,4743.98,252
2002/12/6,10:12:00,4744.71,4744.71,4744.71,4744.71,232
2002/12/6,10:13:00,4748.59,4748.59,4748.59,4748.59,159
2002/12/6,10:14:00,4748.61,4748.61,4748.61,4748.61,237
2002/12/6,10:15:00,4748.05,4748.05,4748.05,4748.05,108
2002/12/6,10:16:00,4744.04,4744.04,4744.04,4744.04,179
2002/12/6,10:17:00,4748.70,4748.70,4748.70,4748.70,112
2002/12/6,10:18:00,4748.25,4748.25,4748.25,4748.25,186
2002/12/6,10:19:00,4749.14,4749.14,4749.14,4749.14,94
2002/12/6,10:20:00,4747.78,4747.78,4747.78,4747.78,188
2002/12/6,10:21:00,4744.63,4744.63,4744.63,4744.63,148
2002/12/6,10:22:00,4749.97,4749.97,4749.97,4749.97,222
2002/12/6,10:23:00,4749.67,4749.67,4749.67,4749.67,152
2002/12/6,10:24:00,4744.61,4744.61,4744.61,4744.61,202
2002/12/6,10:25:00,4749.29,4749.29,4749.29,4749.29,138
2002/12/6,10:26:00,4749.23,4749.23,4749.23,4749.23,218
2002/12/6,10:27:00,4752.30,4752.30,4752.30,4752.30,180
2002/12/6,10:28:00,4746.68,4746.68,4746.68,4746.68,250
2002/12/6,10:29:00,4746.89,4746.89,4746.89,4746.89,188
2002/12/6,10:30:00,4745.60,4745.60,4745.60,4745.60,205
2002/12/6,10:31:00,4750.83,4750.83,4750.83,4750.83,160
2002/12/6,10:32:00,4746.15,4746.15,4746.15,4746.15,207
2002/12/6,10:33:00,4747.23,4747.23,4747.23,4747.23,159
2002/12/6,10:34:00,4746.44,4746.44,4746.44,4746.44,229
2002/12/6,10:35:00,4752.90,4752.90,4752.90,4752.90,133
2002/12/6,10:36:00,4753.56,4753.56,4753.56,4753.56,218
2002/12/6,10:37:00,4749.34,4749.34,4749.34,4749.34,170
2002/12/6,10:38:00,4755.08,4755.08,4755.08,4755.08,312
2002/12/6,10:39:00,4758.09,4758.09,4758.09,4758.09,229
2002/12/6,10:40:00,4757.97,4757.97,4757.97,4757.97,294
2002/12/6,10:41:00,4758.83,4758.83,4758.83,4758.83,196
2002/12/6,10:42:00,4759.75,4759.75,4759.75,4759.75,297
2002/12/6,10:43:00,4760.08,4760.08,4760.08,4760.08,222
2002/12/6,10:44:00,4760.67,4760.67,4760.67,4760.67,334
2002/12/6,10:45:00,4762.06,4762.06,4762.06,4762.06,221
2002/12/6,10:46:00,4761.48,4761.48,4761.48,4761.48,303
2002/12/6,10:47:00,4757.30,4757.30,4757.30,4757.30,142
2002/12/6,10:48:00,4761.02,4761.02,4761.02,4761.02,289
2002/12/6,10:49:00,4760.12,4760.12,4760.12,4760.12,166
2002/12/6,10:50:00,4761.93,4761.93,4761.93,4761.93,351
2002/12/6,10:51:00,4767.17,4767.17,4767.17,4767.17,302
2002/12/6,10:52:00,4768.68,4768.68,4768.68,4768.68,305
2002/12/6,10:53:00,4770.72,4770.72,4770.72,4770.72,149
2002/12/6,10:54:00,4766.17,4766.17,4766.17,4766.17,263
2002/12/6,10:55:00,4770.90,4770.90,4770.90,4770.90,218
2002/12/6,10:56:00,4769.62,4769.62,4769.62,4769.62,250
2002/12/6,10:57:00,4766.83,4766.83,4766.83,4766.83,201
2002/12/6,10:58:00,4766.37,4766.37,4766.37,4766.37,268
2002/12/6,10:59:00,4770.94,4770.94,4770.94,4770.94,154
2002/12/6,11:00:00,4766.64,4766.64,4766.64,4766.64,248
2002/12/6,11:01:00,4766.01,4766.01,4766.01,4766.01,145
2002/12/6,11:02:00,4765.39,4765.39,4765.39,4765.39,179
2002/12/6,11:03:00,4771.67,4771.67,4771.67,4771.67,116
2002/12/6,11:04:00,4764.46,4764.46,4764.46,4764.46,184
2002/12/6,11:05:00,4764.39,4764.39,4764.39,4764.39,117
2002/12/6,11:06:00,4763.80,4763.80,4763.80,4763.80,197
2002/12/6,11:07:00,4763.11,4763.11,4763.11,4763.11,114
2002/12/6,11:08:00,4762.60,4762.60,4762.60,4762.60,205
2002/12/6,11:09:00,4761.63,4761.63,4761.63,4761.63,125
2002/12/6,11:10:00,4760.02,4760.02,4760.02,4760.02,200
2002/12/6,11:11:00,4760.51,4760.51,4760.51,4760.51,121
2002/12/6,11:12:00,4759.87,4759.87,4759.87,4759.87,172
2002/12/6,11:13:00,4760.87,4760.87,4760.87,4760.87,113
2002/12/6,11:14:00,4759.94,4759.94,4759.94,4759.94,177
2002/12/6,11:15:00,4760.55,4760.55,4760.55,4760.55,127
2002/12/6,11:16:00,4760.65,4760.65,4760.65,4760.65,143
2002/12/6,11:17:00,4760.92,4760.92,4760.92,4760.92,109
2002/12/6,11:18:00,4762.09,4762.09,4762.09,4762.09,196
2002/12/6,11:19:00,4762.23,4762.23,4762.23,4762.23,188
2002/12/6,11:20:00,4762.79,4762.79,4762.79,4762.79,379
2002/12/6,11:21:00,4763.51,4763.51,4763.51,4763.51,222
2002/12/6,11:22:00,4763.58,4763.58,4763.58,4763.58,301
2002/12/6,11:23:00,4762.52,4762.52,4762.52,4762.52,149
2002/12/6,11:24:00,4767.44,4767.44,4767.44,4767.44,249
2002/12/6,11:25:00,4766.89,4766.89,4766.89,4766.89,147
2002/12/6,11:26:00,4762.69,4762.69,4762.69,4762.69,184
2002/12/6,11:27:00,4766.00,4766.00,4766.00,4766.00,174
2002/12/6,11:28:00,4765.39,4765.39,4765.39,4765.39,162
2002/12/6,11:29:00,4762.75,4762.75,4762.75,4762.75,129
2002/12/6,11:30:00,4759.44,4759.44,4759.44,4759.44,347
2002/12/6,11:31:00,4758.48,4758.48,4758.48,4758.48,202
2002/12/6,11:32:00,4755.53,4755.53,4755.53,4755.53,201
2002/12/6,11:33:00,4755.83,4755.83,4755.83,4755.83,243
2002/12/6,11:34:00,4755.10,4755.10,4755.10,4755.10,298
2002/12/6,11:35:00,4751.28,4751.28,4751.28,4751.28,182
2002/12/6,11:36:00,4755.13,4755.13,4755.13,4755.13,254
2002/12/6,11:37:00,4754.69,4754.69,4754.69,4754.69,171
2002/12/6,11:38:00,4757.58,4757.58,4757.58,4757.58,308
2002/12/6,11:39:00,4754.10,4754.10,4754.10,4754.10,169
2002/12/6,11:40:00,4755.75,4755.75,4755.75,4755.75,223
2002/12/6,11:41:00,4753.63,4753.63,4753.63,4753.63,128
2002/12/6,11:42:00,4754.55,4754.55,4754.55,4754.55,175
2002/12/6,11:43:00,4754.06,4754.06,4754.06,4754.06,147
2002/12/6,11:44:00,4755.46,4755.46,4755.46,4755.46,194
2002/12/6,11:45:00,4755.93,4755.93,4755.93,4755.93,134
2002/12/6,11:46:00,4755.31,4755.31,4755.31,4755.31,229
2002/12/6,11:47:00,4753.48,4753.48,4753.48,4753.48,116
2002/12/6,11:48:00,4753.02,4753.02,4753.02,4753.02,139
2002/12/6,11:49:00,4751.20,4751.20,4751.20,4751.20,105
2002/12/6,11:50:00,4750.85,4750.85,4750.85,4750.85,145
2002/12/6,11:51:00,4745.97,4745.97,4745.97,4745.97,103
2002/12/6,11:52:00,4750.69,4750.69,4750.69,4750.69,180
2002/12/6,11:53:00,4750.65,4750.65,4750.65,4750.65,99
2002/12/6,11:54:00,4743.46,4743.46,4743.46,4743.46,153
2002/12/6,11:55:00,4747.35,4747.35,4747.35,4747.35,139
2002/12/6,11:56:00,4749.08,4749.08,4749.08,4749.08,212
2002/12/6,11:57:00,4748.41,4748.41,4748.41,4748.41,149
2002/12/6,11:58:00,4748.78,4748.78,4748.78,4748.78,173
2002/12/6,11:59:00,4748.71,4748.71,4748.71,4748.71,129
2002/12/6,12:00:00,4744.53,4744.53,4744.53,4744.53,211
2002/12/6,12:01:00,4748.44,4748.44,4748.44,4748.44,124
2002/12/6,12:02:00,4746.67,4746.67,4746.67,4746.67,178
2002/12/6,12:03:00,4747.79,4747.79,4747.79,4747.79,126
2002/12/6,12:04:00,4747.31,4747.31,4747.31,4747.31,225
2002/12/6,12:05:00,4748.08,4748.08,4748.08,4748.08,158
2002/12/6,12:06:00,4749.06,4749.06,4749.06,4749.06,179
2002/12/6,12:07:00,4750.35,4750.35,4750.35,4750.35,115
2002/12/6,12:08:00,4749.31,4749.31,4749.31,4749.31,186
2002/12/6,12:09:00,4750.17,4750.17,4750.17,4750.17,148
2002/12/6,12:10:00,4750.71,4750.71,4750.71,4750.71,215
2002/12/6,12:11:00,4750.88,4750.88,4750.88,4750.88,173
2002/12/6,12:12:00,4751.79,4751.79,4751.79,4751.79,220
2002/12/6,12:13:00,4753.02,4753.02,4753.02,4753.02,147
2002/12/6,12:14:00,4753.22,4753.22,4753.22,4753.22,222
2002/12/6,12:15:00,4752.93,4752.93,4752.93,4752.93,152
2002/12/6,12:16:00,4753.96,4753.96,4753.96,4753.96,190
2002/12/6,12:17:00,4753.38,4753.38,4753.38,4753.38,140
2002/12/6,12:18:00,4754.17,4754.17,4754.17,4754.17,158
2002/12/6,12:19:00,4753.23,4753.23,4753.23,4753.23,116
2002/12/6,12:20:00,4753.44,4753.44,4753.44,4753.44,157
2002/12/6,12:21:00,4753.11,4753.11,4753.11,4753.11,92
2002/12/6,12:22:00,4753.77,4753.77,4753.77,4753.77,112
2002/12/6,12:23:00,4751.40,4751.40,4751.40,4751.40,91
2002/12/6,12:24:00,4750.51,4750.51,4750.51,4750.51,144
2002/12/6,12:25:00,4751.96,4751.96,4751.96,4751.96,95
2002/12/6,12:26:00,4751.20,4751.20,4751.20,4751.20,150
2002/12/6,12:27:00,4750.27,4750.27,4750.27,4750.27,125
2002/12/6,12:28:00,4750.59,4750.59,4750.59,4750.59,145
2002/12/6,12:29:00,4748.22,4748.22,4748.22,4748.22,124
2002/12/6,12:30:00,4748.57,4748.57,4748.57,4748.57,205
2002/12/6,12:31:00,4747.80,4747.80,4747.80,4747.80,88
2002/12/6,12:32:00,4747.58,4747.58,4747.58,4747.58,175
2002/12/6,12:33:00,4746.43,4746.43,4746.43,4746.43,114
2002/12/6,12:34:00,4745.82,4745.82,4745.82,4745.82,182
2002/12/6,12:35:00,4749.52,4749.52,4749.52,4749.52,106
2002/12/6,12:36:00,4748.51,4748.51,4748.51,4748.51,144
2002/12/6,12:37:00,4746.89,4746.89,4746.89,4746.89,106
2002/12/6,12:38:00,4746.73,4746.73,4746.73,4746.73,136
2002/12/6,12:39:00,4740.52,4740.52,4740.52,4740.52,107
2002/12/6,12:40:00,4741.09,4741.09,4741.09,4741.09,148
2002/12/6,12:41:00,4743.68,4743.68,4743.68,4743.68,106
2002/12/6,12:42:00,4742.91,4742.91,4742.91,4742.91,185
2002/12/6,12:43:00,4742.63,4742.63,4742.63,4742.63,121
2002/12/6,12:44:00,4738.57,4738.57,4738.57,4738.57,202
2002/12/6,12:45:00,4738.32,4738.32,4738.32,4738.32,114
2002/12/6,12:46:00,4741.38,4741.38,4741.38,4741.38,181
2002/12/6,12:47:00,4741.88,4741.88,4741.88,4741.88,156
2002/12/6,12:48:00,4743.36,4743.36,4743.36,4743.36,241
2002/12/6,12:49:00,4744.56,4744.56,4744.56,4744.56,124
2002/12/6,12:50:00,4743.80,4743.80,4743.80,4743.80,189
2002/12/6,12:51:00,4739.14,4739.14,4739.14,4739.14,127
2002/12/6,12:52:00,4740.93,4740.93,4740.93,4740.93,161
2002/12/6,12:53:00,4741.15,4741.15,4741.15,4741.15,113
2002/12/6,12:54:00,4744.72,4744.72,4744.72,4744.72,172
2002/12/6,12:55:00,4744.59,4744.59,4744.59,4744.59,95
2002/12/6,12:56:00,4744.91,4744.91,4744.91,4744.91,146
2002/12/6,12:57:00,4744.69,4744.69,4744.69,4744.69,120
2002/12/6,12:58:00,4744.61,4744.61,4744.61,4744.61,132
2002/12/6,12:59:00,4745.12,4745.12,4745.12,4745.12,108
2002/12/6,13:00:00,4746.19,4746.19,4746.19,4746.19,193
2002/12/6,13:01:00,4740.42,4740.42,4740.42,4740.42,122
2002/12/6,13:02:00,4746.39,4746.39,4746.39,4746.39,165
2002/12/6,13:03:00,4748.57,4748.57,4748.57,4748.57,125
2002/12/6,13:04:00,4743.09,4743.09,4743.09,4743.09,208
2002/12/6,13:05:00,4749.14,4749.14,4749.14,4749.14,124
2002/12/6,13:06:00,4749.00,4749.00,4749.00,4749.00,225
2002/12/6,13:07:00,4744.59,4744.59,4744.59,4744.59,171
2002/12/6,13:08:00,4749.48,4749.48,4749.48,4749.48,234
2002/12/6,13:09:00,4745.41,4745.41,4745.41,4745.41,146
2002/12/6,13:10:00,4749.93,4749.93,4749.93,4749.93,200
2002/12/6,13:11:00,4750.35,4750.35,4750.35,4750.35,167
2002/12/6,13:12:00,4744.92,4744.92,4744.92,4744.92,238
2002/12/6,13:13:00,4750.09,4750.09,4750.09,4750.09,184
2002/12/6,13:14:00,4746.08,4746.08,4746.08,4746.08,261
2002/12/6,13:15:00,4749.07,4749.07,4749.07,4749.07,218
2002/12/6,13:16:00,4748.22,4748.22,4748.22,4748.22,334
2002/12/6,13:17:00,4746.39,4746.39,4746.39,4746.39,214
2002/12/6,13:18:00,4746.13,4746.13,4746.13,4746.13,367
2002/12/6,13:19:00,4741.41,4741.41,4741.41,4741.41,231
2002/12/6,13:20:00,4745.41,4745.41,4745.41,4745.41,369
2002/12/6,13:21:00,4744.99,4744.99,4744.99,4744.99,286
2002/12/6,13:22:00,4739.64,4739.64,4739.64,4739.64,469
2002/12/6,13:23:00,4740.67,4740.67,4740.67,4740.67,356
2002/12/6,13:24:00,4739.98,4739.98,4739.98,4739.98,566
2002/12/6,13:25:00,4737.35,4737.35,4737.35,4737.35,473
2002/12/6,13:26:00,4737.35,4737.35,4737.35,4737.35,787
2002/12/6,13:27:00,4737.35,4737.35,4737.35,4737.35,0
2002/12/6,13:28:00,4737.35,4737.35,4737.35,4737.35,0
2002/12/6,13:29:00,4737.35,4737.35,4737.35,4737.35,0
2002/12/6,13:30:00,4738.98,4738.98,4738.98,4738.98,3275
2002/12/9,09:00:00,4738.98,4738.98,4738.98,4738.98,0
2002/12/9,09:01:00,4826.12,4826.12,4826.12,4826.12,231
2002/12/9,09:02:00,4831.11,4831.11,4831.11,4831.11,3517
2002/12/9,09:03:00,4828.28,4828.28,4828.28,4828.28,771
2002/12/9,09:04:00,4830.68,4830.68,4830.68,4830.68,949
2002/12/9,09:05:00,4826.48,4826.48,4826.48,4826.48,758
2002/12/9,09:06:00,4822.30,4822.30,4822.30,4822.30,866
2002/12/9,09:07:00,4819.58,4819.58,4819.58,4819.58,656
2002/12/9,09:08:00,4816.58,4816.58,4816.58,4816.58,777
2002/12/9,09:09:00,4816.47,4816.47,4816.47,4816.47,597
2002/12/9,09:10:00,4819.12,4819.12,4819.12,4819.12,838
2002/12/9,09:11:00,4823.39,4823.39,4823.39,4823.39,619
2002/12/9,09:12:00,4829.22,4829.22,4829.22,4829.22,823
2002/12/9,09:13:00,4833.13,4833.13,4833.13,4833.13,690
2002/12/9,09:14:00,4837.40,4837.40,4837.40,4837.40,830
2002/12/9,09:15:00,4842.99,4842.99,4842.99,4842.99,824
2002/12/9,09:16:00,4846.94,4846.94,4846.94,4846.94,978
2002/12/9,09:17:00,4843.53,4843.53,4843.53,4843.53,729
2002/12/9,09:18:00,4844.54,4844.54,4844.54,4844.54,1017
2002/12/9,09:19:00,4843.72,4843.72,4843.72,4843.72,688
2002/12/9,09:20:00,4844.09,4844.09,4844.09,4844.09,915
2002/12/9,09:21:00,4841.07,4841.07,4841.07,4841.07,668
2002/12/9,09:22:00,4840.25,4840.25,4840.25,4840.25,806
2002/12/9,09:23:00,4836.94,4836.94,4836.94,4836.94,603
2002/12/9,09:24:00,4832.25,4832.25,4832.25,4832.25,731
2002/12/9,09:25:00,4828.98,4828.98,4828.98,4828.98,543
2002/12/9,09:26:00,4826.07,4826.07,4826.07,4826.07,673
2002/12/9,09:27:00,4822.68,4822.68,4822.68,4822.68,458
2002/12/9,09:28:00,4821.18,4821.18,4821.18,4821.18,671
2002/12/9,09:29:00,4819.75,4819.75,4819.75,4819.75,448
2002/12/9,09:30:00,4818.23,4818.23,4818.23,4818.23,574
2002/12/9,09:31:00,4816.98,4816.98,4816.98,4816.98,469
2002/12/9,09:32:00,4815.98,4815.98,4815.98,4815.98,596
2002/12/9,09:33:00,4816.90,4816.90,4816.90,4816.90,506
2002/12/9,09:34:00,4816.46,4816.46,4816.46,4816.46,636
2002/12/9,09:35:00,4818.05,4818.05,4818.05,4818.05,490
2002/12/9,09:36:00,4820.09,4820.09,4820.09,4820.09,617
2002/12/9,09:37:00,4817.99,4817.99,4817.99,4817.99,448
2002/12/9,09:38:00,4822.96,4822.96,4822.96,4822.96,550
2002/12/9,09:39:00,4825.19,4825.19,4825.19,4825.19,484
2002/12/9,09:40:00,4825.80,4825.80,4825.80,4825.80,504
2002/12/9,09:41:00,4826.61,4826.61,4826.61,4826.61,410
2002/12/9,09:42:00,4829.48,4829.48,4829.48,4829.48,584
2002/12/9,09:43:00,4829.24,4829.24,4829.24,4829.24,392
2002/12/9,09:44:00,4825.07,4825.07,4825.07,4825.07,551
2002/12/9,09:45:00,4830.17,4830.17,4830.17,4830.17,372
2002/12/9,09:46:00,4829.41,4829.41,4829.41,4829.41,555
2002/12/9,09:47:00,4829.10,4829.10,4829.10,4829.10,407
2002/12/9,09:48:00,4829.26,4829.26,4829.26,4829.26,536
2002/12/9,09:49:00,4829.73,4829.73,4829.73,4829.73,345
2002/12/9,09:50:00,4824.03,4824.03,4824.03,4824.03,439
2002/12/9,09:51:00,4826.41,4826.41,4826.41,4826.41,300
2002/12/9,09:52:00,4820.25,4820.25,4820.25,4820.25,381
2002/12/9,09:53:00,4820.07,4820.07,4820.07,4820.07,310
2002/12/9,09:54:00,4820.91,4820.91,4820.91,4820.91,468
2002/12/9,09:55:00,4820.06,4820.06,4820.06,4820.06,346
2002/12/9,09:56:00,4819.68,4819.68,4819.68,4819.68,434
2002/12/9,09:57:00,4819.10,4819.10,4819.10,4819.10,337
2002/12/9,09:58:00,4819.71,4819.71,4819.71,4819.71,618
2002/12/9,09:59:00,4821.00,4821.00,4821.00,4821.00,501
2002/12/9,10:00:00,4821.83,4821.83,4821.83,4821.83,618
2002/12/9,10:01:00,4826.46,4826.46,4826.46,4826.46,460
2002/12/9,10:02:00,4822.08,4822.08,4822.08,4822.08,599
2002/12/9,10:03:00,4822.04,4822.04,4822.04,4822.04,422
2002/12/9,10:04:00,4823.89,4823.89,4823.89,4823.89,580
2002/12/9,10:05:00,4824.21,4824.21,4824.21,4824.21,367
2002/12/9,10:06:00,4824.77,4824.77,4824.77,4824.77,472
2002/12/9,10:07:00,4826.80,4826.80,4826.80,4826.80,436
2002/12/9,10:08:00,4831.92,4831.92,4831.92,4831.92,562
2002/12/9,10:09:00,4833.54,4833.54,4833.54,4833.54,422
2002/12/9,10:10:00,4829.85,4829.85,4829.85,4829.85,609
2002/12/9,10:11:00,4831.44,4831.44,4831.44,4831.44,460
2002/12/9,10:12:00,4832.11,4832.11,4832.11,4832.11,568
2002/12/9,10:13:00,4837.89,4837.89,4837.89,4837.89,450
2002/12/9,10:14:00,4832.85,4832.85,4832.85,4832.85,493
2002/12/9,10:15:00,4837.93,4837.93,4837.93,4837.93,348
2002/12/9,10:16:00,4832.33,4832.33,4832.33,4832.33,414
2002/12/9,10:17:00,4837.83,4837.83,4837.83,4837.83,445
2002/12/9,10:18:00,4832.97,4832.97,4832.97,4832.97,453
2002/12/9,10:19:00,4836.66,4836.66,4836.66,4836.66,286
2002/12/9,10:20:00,4836.29,4836.29,4836.29,4836.29,388
2002/12/9,10:21:00,4836.02,4836.02,4836.02,4836.02,279
2002/12/9,10:22:00,4836.74,4836.74,4836.74,4836.74,403
2002/12/9,10:23:00,4838.31,4838.31,4838.31,4838.31,223
2002/12/9,10:24:00,4837.42,4837.42,4837.42,4837.42,315
2002/12/9,10:25:00,4837.04,4837.04,4837.04,4837.04,234
2002/12/9,10:26:00,4831.71,4831.71,4831.71,4831.71,280
2002/12/9,10:27:00,4833.13,4833.13,4833.13,4833.13,266
2002/12/9,10:28:00,4832.69,4832.69,4832.69,4832.69,356
2002/12/9,10:29:00,4829.89,4829.89,4829.89,4829.89,258
2002/12/9,10:30:00,4833.93,4833.93,4833.93,4833.93,360
2002/12/9,10:31:00,4829.21,4829.21,4829.21,4829.21,250
2002/12/9,10:32:00,4831.11,4831.11,4831.11,4831.11,320
2002/12/9,10:33:00,4827.03,4827.03,4827.03,4827.03,227
2002/12/9,10:34:00,4832.45,4832.45,4832.45,4832.45,309
2002/12/9,10:35:00,4827.06,4827.06,4827.06,4827.06,201
2002/12/9,10:36:00,4831.86,4831.86,4831.86,4831.86,287
2002/12/9,10:37:00,4828.52,4828.52,4828.52,4828.52,216
2002/12/9,10:38:00,4830.62,4830.62,4830.62,4830.62,360
2002/12/9,10:39:00,4835.03,4835.03,4835.03,4835.03,376
2002/12/9,10:40:00,4842.75,4842.75,4842.75,4842.75,663
2002/12/9,10:41:00,4845.51,4845.51,4845.51,4845.51,439
2002/12/9,10:42:00,4848.04,4848.04,4848.04,4848.04,565
2002/12/9,10:43:00,4847.11,4847.11,4847.11,4847.11,390
2002/12/9,10:44:00,4844.05,4844.05,4844.05,4844.05,455
2002/12/9,10:45:00,4847.48,4847.48,4847.48,4847.48,345
2002/12/9,10:46:00,4855.01,4855.01,4855.01,4855.01,577
2002/12/9,10:47:00,4855.91,4855.91,4855.91,4855.91,298
2002/12/9,10:48:00,4851.76,4851.76,4851.76,4851.76,376
2002/12/9,10:49:00,4852.14,4852.14,4852.14,4852.14,259
2002/12/9,10:50:00,4851.83,4851.83,4851.83,4851.83,423
2002/12/9,10:51:00,4853.91,4853.91,4853.91,4853.91,321
2002/12/9,10:52:00,4857.66,4857.66,4857.66,4857.66,382
2002/12/9,10:53:00,4855.17,4855.17,4855.17,4855.17,268
2002/12/9,10:54:00,4855.80,4855.80,4855.80,4855.80,379
2002/12/9,10:55:00,4854.53,4854.53,4854.53,4854.53,269
2002/12/9,10:56:00,4859.91,4859.91,4859.91,4859.91,325
2002/12/9,10:57:00,4853.54,4853.54,4853.54,4853.54,215
2002/12/9,10:58:00,4854.95,4854.95,4854.95,4854.95,358
2002/12/9,10:59:00,4852.91,4852.91,4852.91,4852.91,244
2002/12/9,11:00:00,4853.52,4853.52,4853.52,4853.52,281
2002/12/9,11:01:00,4853.10,4853.10,4853.10,4853.10,267
2002/12/9,11:02:00,4855.65,4855.65,4855.65,4855.65,336
2002/12/9,11:03:00,4855.12,4855.12,4855.12,4855.12,202
2002/12/9,11:04:00,4856.94,4856.94,4856.94,4856.94,275
2002/12/9,11:05:00,4859.26,4859.26,4859.26,4859.26,261
2002/12/9,11:06:00,4858.17,4858.17,4858.17,4858.17,365
2002/12/9,11:07:00,4861.26,4861.26,4861.26,4861.26,231
2002/12/9,11:08:00,4866.17,4866.17,4866.17,4866.17,313
2002/12/9,11:09:00,4861.45,4861.45,4861.45,4861.45,188
2002/12/9,11:10:00,4861.42,4861.42,4861.42,4861.42,286
2002/12/9,11:11:00,4866.36,4866.36,4866.36,4866.36,229
2002/12/9,11:12:00,4864.38,4864.38,4864.38,4864.38,274
2002/12/9,11:13:00,4856.48,4856.48,4856.48,4856.48,191
2002/12/9,11:14:00,4857.19,4857.19,4857.19,4857.19,272
2002/12/9,11:15:00,4857.21,4857.21,4857.21,4857.21,172
2002/12/9,11:16:00,4856.34,4856.34,4856.34,4856.34,242
2002/12/9,11:17:00,4853.17,4853.17,4853.17,4853.17,169
2002/12/9,11:18:00,4857.49,4857.49,4857.49,4857.49,226
2002/12/9,11:19:00,4853.28,4853.28,4853.28,4853.28,181
2002/12/9,11:20:00,4852.43,4852.43,4852.43,4852.43,239
2002/12/9,11:21:00,4851.91,4851.91,4851.91,4851.91,175
2002/12/9,11:22:00,4851.71,4851.71,4851.71,4851.71,312
2002/12/9,11:23:00,4852.11,4852.11,4852.11,4852.11,181
2002/12/9,11:24:00,4851.76,4851.76,4851.76,4851.76,230
2002/12/9,11:25:00,4849.54,4849.54,4849.54,4849.54,160
2002/12/9,11:26:00,4850.02,4850.02,4850.02,4850.02,185
2002/12/9,11:27:00,4851.24,4851.24,4851.24,4851.24,131
2002/12/9,11:28:00,4849.79,4849.79,4849.79,4849.79,241
2002/12/9,11:29:00,4849.67,4849.67,4849.67,4849.67,184
2002/12/9,11:30:00,4848.68,4848.68,4848.68,4848.68,232
2002/12/9,11:31:00,4848.84,4848.84,4848.84,4848.84,172
2002/12/9,11:32:00,4847.36,4847.36,4847.36,4847.36,206
2002/12/9,11:33:00,4845.32,4845.32,4845.32,4845.32,168
2002/12/9,11:34:00,4843.21,4843.21,4843.21,4843.21,275
2002/12/9,11:35:00,4842.43,4842.43,4842.43,4842.43,175
2002/12/9,11:36:00,4842.78,4842.78,4842.78,4842.78,428
2002/12/9,11:37:00,4841.94,4841.94,4841.94,4841.94,167
2002/12/9,11:38:00,4847.93,4847.93,4847.93,4847.93,249
2002/12/9,11:39:00,4847.39,4847.39,4847.39,4847.39,214
2002/12/9,11:40:00,4847.62,4847.62,4847.62,4847.62,267
2002/12/9,11:41:00,4842.39,4842.39,4842.39,4842.39,166
2002/12/9,11:42:00,4846.58,4846.58,4846.58,4846.58,270
2002/12/9,11:43:00,4845.94,4845.94,4845.94,4845.94,184
2002/12/9,11:44:00,4846.97,4846.97,4846.97,4846.97,301
2002/12/9,11:45:00,4848.53,4848.53,4848.53,4848.53,291
2002/12/9,11:46:00,4850.12,4850.12,4850.12,4850.12,381
2002/12/9,11:47:00,4851.92,4851.92,4851.92,4851.92,200
2002/12/9,11:48:00,4849.22,4849.22,4849.22,4849.22,255
2002/12/9,11:49:00,4855.21,4855.21,4855.21,4855.21,297
2002/12/9,11:50:00,4856.02,4856.02,4856.02,4856.02,327
2002/12/9,11:51:00,4857.38,4857.38,4857.38,4857.38,306
2002/12/9,11:52:00,4853.76,4853.76,4853.76,4853.76,282
2002/12/9,11:53:00,4854.76,4854.76,4854.76,4854.76,297
2002/12/9,11:54:00,4859.22,4859.22,4859.22,4859.22,281
2002/12/9,11:55:00,4857.89,4857.89,4857.89,4857.89,241
2002/12/9,11:56:00,4859.38,4859.38,4859.38,4859.38,341
2002/12/9,11:57:00,4860.00,4860.00,4860.00,4860.00,295
2002/12/9,11:58:00,4855.88,4855.88,4855.88,4855.88,370
2002/12/9,11:59:00,4860.81,4860.81,4860.81,4860.81,270
2002/12/9,12:00:00,4860.83,4860.83,4860.83,4860.83,258
2002/12/9,12:01:00,4859.56,4859.56,4859.56,4859.56,225
2002/12/9,12:02:00,4859.67,4859.67,4859.67,4859.67,266
2002/12/9,12:03:00,4859.89,4859.89,4859.89,4859.89,209
2002/12/9,12:04:00,4855.93,4855.93,4855.93,4855.93,230
2002/12/9,12:05:00,4852.36,4852.36,4852.36,4852.36,165
2002/12/9,12:06:00,4857.02,4857.02,4857.02,4857.02,217
2002/12/9,12:07:00,4853.21,4853.21,4853.21,4853.21,170
2002/12/9,12:08:00,4848.85,4848.85,4848.85,4848.85,197
2002/12/9,12:09:00,4851.36,4851.36,4851.36,4851.36,178
2002/12/9,12:10:00,4850.23,4850.23,4850.23,4850.23,217
2002/12/9,12:11:00,4856.11,4856.11,4856.11,4856.11,147
2002/12/9,12:12:00,4855.87,4855.87,4855.87,4855.87,165
2002/12/9,12:13:00,4857.78,4857.78,4857.78,4857.78,126
2002/12/9,12:14:00,4858.24,4858.24,4858.24,4858.24,176
2002/12/9,12:15:00,4858.18,4858.18,4858.18,4858.18,131
2002/12/9,12:16:00,4853.54,4853.54,4853.54,4853.54,193
2002/12/9,12:17:00,4857.66,4857.66,4857.66,4857.66,167
2002/12/9,12:18:00,4852.62,4852.62,4852.62,4852.62,281
2002/12/9,12:19:00,4859.48,4859.48,4859.48,4859.48,169
2002/12/9,12:20:00,4859.65,4859.65,4859.65,4859.65,211
2002/12/9,12:21:00,4860.99,4860.99,4860.99,4860.99,154
2002/12/9,12:22:00,4859.63,4859.63,4859.63,4859.63,319
2002/12/9,12:23:00,4860.23,4860.23,4860.23,4860.23,212
2002/12/9,12:24:00,4859.29,4859.29,4859.29,4859.29,269
2002/12/9,12:25:00,4860.51,4860.51,4860.51,4860.51,163
2002/12/9,12:26:00,4856.47,4856.47,4856.47,4856.47,225
2002/12/9,12:27:00,4856.78,4856.78,4856.78,4856.78,175
2002/12/9,12:28:00,4853.91,4853.91,4853.91,4853.91,241
2002/12/9,12:29:00,4853.21,4853.21,4853.21,4853.21,186
2002/12/9,12:30:00,4860.63,4860.63,4860.63,4860.63,231
2002/12/9,12:31:00,4855.65,4855.65,4855.65,4855.65,159
2002/12/9,12:32:00,4855.77,4855.77,4855.77,4855.77,265
2002/12/9,12:33:00,4856.69,4856.69,4856.69,4856.69,151
2002/12/9,12:34:00,4855.38,4855.38,4855.38,4855.38,248
2002/12/9,12:35:00,4856.37,4856.37,4856.37,4856.37,211
2002/12/9,12:36:00,4856.60,4856.60,4856.60,4856.60,328
2002/12/9,12:37:00,4861.62,4861.62,4861.62,4861.62,175
2002/12/9,12:38:00,4860.59,4860.59,4860.59,4860.59,275
2002/12/9,12:39:00,4862.16,4862.16,4862.16,4862.16,202
2002/12/9,12:40:00,4859.00,4859.00,4859.00,4859.00,251
2002/12/9,12:41:00,4859.91,4859.91,4859.91,4859.91,238
2002/12/9,12:42:00,4867.23,4867.23,4867.23,4867.23,399
2002/12/9,12:43:00,4860.55,4860.55,4860.55,4860.55,225
2002/12/9,12:44:00,4863.02,4863.02,4863.02,4863.02,286
2002/12/9,12:45:00,4864.41,4864.41,4864.41,4864.41,204
2002/12/9,12:46:00,4859.44,4859.44,4859.44,4859.44,291
2002/12/9,12:47:00,4862.86,4862.86,4862.86,4862.86,198
2002/12/9,12:48:00,4855.51,4855.51,4855.51,4855.51,276
2002/12/9,12:49:00,4861.52,4861.52,4861.52,4861.52,184
2002/12/9,12:50:00,4854.48,4854.48,4854.48,4854.48,254
2002/12/9,12:51:00,4852.11,4852.11,4852.11,4852.11,236
2002/12/9,12:52:00,4857.46,4857.46,4857.46,4857.46,269
2002/12/9,12:53:00,4852.43,4852.43,4852.43,4852.43,209
2002/12/9,12:54:00,4851.62,4851.62,4851.62,4851.62,261
2002/12/9,12:55:00,4847.76,4847.76,4847.76,4847.76,187
2002/12/9,12:56:00,4846.56,4846.56,4846.56,4846.56,325
2002/12/9,12:57:00,4844.76,4844.76,4844.76,4844.76,234
2002/12/9,12:58:00,4843.09,4843.09,4843.09,4843.09,325
2002/12/9,12:59:00,4839.31,4839.31,4839.31,4839.31,266
2002/12/9,13:00:00,4838.33,4838.33,4838.33,4838.33,388
2002/12/9,13:01:00,4835.07,4835.07,4835.07,4835.07,327
2002/12/9,13:02:00,4833.71,4833.71,4833.71,4833.71,435
2002/12/9,13:03:00,4831.57,4831.57,4831.57,4831.57,453
2002/12/9,13:04:00,4830.37,4830.37,4830.37,4830.37,544
2002/12/9,13:05:00,4833.33,4833.33,4833.33,4833.33,367
2002/12/9,13:06:00,4833.07,4833.07,4833.07,4833.07,594
2002/12/9,13:07:00,4835.53,4835.53,4835.53,4835.53,400
2002/12/9,13:08:00,4834.78,4834.78,4834.78,4834.78,431
2002/12/9,13:09:00,4840.38,4840.38,4840.38,4840.38,247
2002/12/9,13:10:00,4835.26,4835.26,4835.26,4835.26,295
2002/12/9,13:11:00,4835.43,4835.43,4835.43,4835.43,237
2002/12/9,13:12:00,4834.74,4834.74,4834.74,4834.74,287
2002/12/9,13:13:00,4834.50,4834.50,4834.50,4834.50,253
2002/12/9,13:14:00,4829.52,4829.52,4829.52,4829.52,380
2002/12/9,13:15:00,4825.52,4825.52,4825.52,4825.52,334
2002/12/9,13:16:00,4816.78,4816.78,4816.78,4816.78,448
2002/12/9,13:17:00,4814.86,4814.86,4814.86,4814.86,351
2002/12/9,13:18:00,4816.43,4816.43,4816.43,4816.43,512
2002/12/9,13:19:00,4809.60,4809.60,4809.60,4809.60,395
2002/12/9,13:20:00,4812.64,4812.64,4812.64,4812.64,600
2002/12/9,13:21:00,4811.05,4811.05,4811.05,4811.05,412
2002/12/9,13:22:00,4813.03,4813.03,4813.03,4813.03,518
2002/12/9,13:23:00,4818.47,4818.47,4818.47,4818.47,395
2002/12/9,13:24:00,4815.81,4815.81,4815.81,4815.81,577
2002/12/9,13:25:00,4812.73,4812.73,4812.73,4812.73,489
2002/12/9,13:26:00,4812.85,4812.85,4812.85,4812.85,751
2002/12/9,13:27:00,4812.85,4812.85,4812.85,4812.85,0
2002/12/9,13:28:00,4812.85,4812.85,4812.85,4812.85,0
2002/12/9,13:29:00,4812.85,4812.85,4812.85,4812.85,0
2002/12/9,13:30:00,4823.67,4823.67,4823.67,4823.67,3603
2002/12/10,09:00:00,4823.67,4823.67,4823.67,4823.67,0
2002/12/10,09:01:00,4771.41,4771.41,4771.41,4771.41,216
2002/12/10,09:02:00,4761.88,4761.88,4761.88,4761.88,2311
2002/12/10,09:03:00,4756.75,4756.75,4756.75,4756.75,570
2002/12/10,09:04:00,4761.44,4761.44,4761.44,4761.44,844
2002/12/10,09:05:00,4767.10,4767.10,4767.10,4767.10,773
2002/12/10,09:06:00,4770.47,4770.47,4770.47,4770.47,1190
2002/12/10,09:07:00,4780.33,4780.33,4780.33,4780.33,999
2002/12/10,09:08:00,4780.37,4780.37,4780.37,4780.37,1153
2002/12/10,09:09:00,4775.60,4775.60,4775.60,4775.60,772
2002/12/10,09:10:00,4773.79,4773.79,4773.79,4773.79,1003
2002/12/10,09:11:00,4771.76,4771.76,4771.76,4771.76,774
2002/12/10,09:12:00,4770.47,4770.47,4770.47,4770.47,1083
2002/12/10,09:13:00,4768.73,4768.73,4768.73,4768.73,794
2002/12/10,09:14:00,4768.61,4768.61,4768.61,4768.61,849
2002/12/10,09:15:00,4768.62,4768.62,4768.62,4768.62,638
2002/12/10,09:16:00,4769.60,4769.60,4769.60,4769.60,764
2002/12/10,09:17:00,4769.18,4769.18,4769.18,4769.18,619
2002/12/10,09:18:00,4768.61,4768.61,4768.61,4768.61,690
2002/12/10,09:19:00,4767.55,4767.55,4767.55,4767.55,635
2002/12/10,09:20:00,4766.46,4766.46,4766.46,4766.46,687
2002/12/10,09:21:00,4757.09,4757.09,4757.09,4757.09,472
2002/12/10,09:22:00,4757.40,4757.40,4757.40,4757.40,753
2002/12/10,09:23:00,4754.44,4754.44,4754.44,4754.44,436
2002/12/10,09:24:00,4745.00,4745.00,4745.00,4745.00,671
2002/12/10,09:25:00,4738.82,4738.82,4738.82,4738.82,536
2002/12/10,09:26:00,4734.83,4734.83,4734.83,4734.83,731
2002/12/10,09:27:00,4726.72,4726.72,4726.72,4726.72,600
2002/12/10,09:28:00,4723.55,4723.55,4723.55,4723.55,956
2002/12/10,09:29:00,4719.75,4719.75,4719.75,4719.75,645
2002/12/10,09:30:00,4720.68,4720.68,4720.68,4720.68,805
2002/12/10,09:31:00,4722.22,4722.22,4722.22,4722.22,548
2002/12/10,09:32:00,4722.93,4722.93,4722.93,4722.93,680
2002/12/10,09:33:00,4728.28,4728.28,4728.28,4728.28,458
2002/12/10,09:34:00,4733.22,4733.22,4733.22,4733.22,545
2002/12/10,09:35:00,4742.58,4742.58,4742.58,4742.58,346
2002/12/10,09:36:00,4743.66,4743.66,4743.66,4743.66,484
2002/12/10,09:37:00,4745.00,4745.00,4745.00,4745.00,394
2002/12/10,09:38:00,4745.71,4745.71,4745.71,4745.71,483
2002/12/10,09:39:00,4738.26,4738.26,4738.26,4738.26,356
2002/12/10,09:40:00,4737.99,4737.99,4737.99,4737.99,519
2002/12/10,09:41:00,4736.13,4736.13,4736.13,4736.13,304
2002/12/10,09:42:00,4743.35,4743.35,4743.35,4743.35,382
2002/12/10,09:43:00,4737.51,4737.51,4737.51,4737.51,298
2002/12/10,09:44:00,4734.34,4734.34,4734.34,4734.34,356
2002/12/10,09:45:00,4736.49,4736.49,4736.49,4736.49,249
2002/12/10,09:46:00,4733.47,4733.47,4733.47,4733.47,320
2002/12/10,09:47:00,4734.51,4734.51,4734.51,4734.51,205
2002/12/10,09:48:00,4731.74,4731.74,4731.74,4731.74,318
2002/12/10,09:49:00,4729.74,4729.74,4729.74,4729.74,251
2002/12/10,09:50:00,4729.96,4729.96,4729.96,4729.96,314
2002/12/10,09:51:00,4729.26,4729.26,4729.26,4729.26,251
2002/12/10,09:52:00,4728.81,4728.81,4728.81,4728.81,268
2002/12/10,09:53:00,4727.58,4727.58,4727.58,4727.58,217
2002/12/10,09:54:00,4725.13,4725.13,4725.13,4725.13,268
2002/12/10,09:55:00,4724.69,4724.69,4724.69,4724.69,266
2002/12/10,09:56:00,4724.05,4724.05,4724.05,4724.05,334
2002/12/10,09:57:00,4725.50,4725.50,4725.50,4725.50,285
2002/12/10,09:58:00,4724.94,4724.94,4724.94,4724.94,498
2002/12/10,09:59:00,4722.71,4722.71,4722.71,4722.71,296
2002/12/10,10:00:00,4722.54,4722.54,4722.54,4722.54,301
2002/12/10,10:01:00,4721.82,4721.82,4721.82,4721.82,308
2002/12/10,10:02:00,4722.26,4722.26,4722.26,4722.26,351
2002/12/10,10:03:00,4721.83,4721.83,4721.83,4721.83,239
2002/12/10,10:04:00,4722.55,4722.55,4722.55,4722.55,315
2002/12/10,10:05:00,4723.44,4723.44,4723.44,4723.44,256
2002/12/10,10:06:00,4721.62,4721.62,4721.62,4721.62,249
2002/12/10,10:07:00,4723.45,4723.45,4723.45,4723.45,206
2002/12/10,10:08:00,4723.88,4723.88,4723.88,4723.88,288
2002/12/10,10:09:00,4724.96,4724.96,4724.96,4724.96,180
2002/12/10,10:10:00,4727.07,4727.07,4727.07,4727.07,234
2002/12/10,10:11:00,4728.02,4728.02,4728.02,4728.02,194
2002/12/10,10:12:00,4730.75,4730.75,4730.75,4730.75,273
2002/12/10,10:13:00,4733.26,4733.26,4733.26,4733.26,246
2002/12/10,10:14:00,4736.69,4736.69,4736.69,4736.69,329
2002/12/10,10:15:00,4737.41,4737.41,4737.41,4737.41,278
2002/12/10,10:16:00,4740.13,4740.13,4740.13,4740.13,334
2002/12/10,10:17:00,4741.39,4741.39,4741.39,4741.39,259
2002/12/10,10:18:00,4743.33,4743.33,4743.33,4743.33,371
2002/12/10,10:19:00,4744.36,4744.36,4744.36,4744.36,253
2002/12/10,10:20:00,4745.53,4745.53,4745.53,4745.53,351
2002/12/10,10:21:00,4745.77,4745.77,4745.77,4745.77,216
2002/12/10,10:22:00,4747.74,4747.74,4747.74,4747.74,310
2002/12/10,10:23:00,4743.80,4743.80,4743.80,4743.80,198
2002/12/10,10:24:00,4741.72,4741.72,4741.72,4741.72,285
2002/12/10,10:25:00,4741.69,4741.69,4741.69,4741.69,217
2002/12/10,10:26:00,4742.00,4742.00,4742.00,4742.00,274
2002/12/10,10:27:00,4741.80,4741.80,4741.80,4741.80,189
2002/12/10,10:28:00,4740.98,4740.98,4740.98,4740.98,256
2002/12/10,10:29:00,4738.96,4738.96,4738.96,4738.96,174
2002/12/10,10:30:00,4739.86,4739.86,4739.86,4739.86,180
2002/12/10,10:31:00,4738.80,4738.80,4738.80,4738.80,165
2002/12/10,10:32:00,4740.37,4740.37,4740.37,4740.37,227
2002/12/10,10:33:00,4739.86,4739.86,4739.86,4739.86,150
2002/12/10,10:34:00,4739.60,4739.60,4739.60,4739.60,284
2002/12/10,10:35:00,4741.17,4741.17,4741.17,4741.17,186
2002/12/10,10:36:00,4741.31,4741.31,4741.31,4741.31,274
2002/12/10,10:37:00,4741.83,4741.83,4741.83,4741.83,223
2002/12/10,10:38:00,4742.06,4742.06,4742.06,4742.06,244
2002/12/10,10:39:00,4742.85,4742.85,4742.85,4742.85,209
2002/12/10,10:40:00,4744.11,4744.11,4744.11,4744.11,290
2002/12/10,10:41:00,4739.47,4739.47,4739.47,4739.47,210
2002/12/10,10:42:00,4744.71,4744.71,4744.71,4744.71,283
2002/12/10,10:43:00,4749.33,4749.33,4749.33,4749.33,222
2002/12/10,10:44:00,4745.84,4745.84,4745.84,4745.84,233
2002/12/10,10:45:00,4747.50,4747.50,4747.50,4747.50,251
2002/12/10,10:46:00,4749.05,4749.05,4749.05,4749.05,302
2002/12/10,10:47:00,4756.34,4756.34,4756.34,4756.34,274
2002/12/10,10:48:00,4757.35,4757.35,4757.35,4757.35,299
2002/12/10,10:49:00,4750.69,4750.69,4750.69,4750.69,284
2002/12/10,10:50:00,4757.63,4757.63,4757.63,4757.63,516
2002/12/10,10:51:00,4750.80,4750.80,4750.80,4750.80,287
2002/12/10,10:52:00,4754.04,4754.04,4754.04,4754.04,401
2002/12/10,10:53:00,4758.92,4758.92,4758.92,4758.92,312
2002/12/10,10:54:00,4755.89,4755.89,4755.89,4755.89,369
2002/12/10,10:55:00,4761.02,4761.02,4761.02,4761.02,309
2002/12/10,10:56:00,4753.63,4753.63,4753.63,4753.63,406
2002/12/10,10:57:00,4752.32,4752.32,4752.32,4752.32,308
2002/12/10,10:58:00,4753.72,4753.72,4753.72,4753.72,344
2002/12/10,10:59:00,4753.62,4753.62,4753.62,4753.62,226
2002/12/10,11:00:00,4753.65,4753.65,4753.65,4753.65,306
2002/12/10,11:01:00,4753.08,4753.08,4753.08,4753.08,258
2002/12/10,11:02:00,4751.65,4751.65,4751.65,4751.65,279
2002/12/10,11:03:00,4757.85,4757.85,4757.85,4757.85,185
2002/12/10,11:04:00,4752.84,4752.84,4752.84,4752.84,294
2002/12/10,11:05:00,4759.01,4759.01,4759.01,4759.01,182
2002/12/10,11:06:00,4759.33,4759.33,4759.33,4759.33,235
2002/12/10,11:07:00,4753.90,4753.90,4753.90,4753.90,202
2002/12/10,11:08:00,4751.24,4751.24,4751.24,4751.24,291
2002/12/10,11:09:00,4751.24,4751.24,4751.24,4751.24,212
2002/12/10,11:10:00,4747.95,4747.95,4747.95,4747.95,292
2002/12/10,11:11:00,4751.37,4751.37,4751.37,4751.37,167
2002/12/10,11:12:00,4755.61,4755.61,4755.61,4755.61,326
2002/12/10,11:13:00,4751.82,4751.82,4751.82,4751.82,179
2002/12/10,11:14:00,4756.40,4756.40,4756.40,4756.40,217
2002/12/10,11:15:00,4753.22,4753.22,4753.22,4753.22,188
2002/12/10,11:16:00,4753.17,4753.17,4753.17,4753.17,300
2002/12/10,11:17:00,4753.72,4753.72,4753.72,4753.72,179
2002/12/10,11:18:00,4752.82,4752.82,4752.82,4752.82,238
2002/12/10,11:19:00,4759.06,4759.06,4759.06,4759.06,172
2002/12/10,11:20:00,4757.97,4757.97,4757.97,4757.97,225
2002/12/10,11:21:00,4752.35,4752.35,4752.35,4752.35,178
2002/12/10,11:22:00,4750.25,4750.25,4750.25,4750.25,254
2002/12/10,11:23:00,4750.72,4750.72,4750.72,4750.72,293
2002/12/10,11:24:00,4748.57,4748.57,4748.57,4748.57,370
2002/12/10,11:25:00,4747.51,4747.51,4747.51,4747.51,205
2002/12/10,11:26:00,4745.81,4745.81,4745.81,4745.81,326
2002/12/10,11:27:00,4746.21,4746.21,4746.21,4746.21,249
2002/12/10,11:28:00,4747.54,4747.54,4747.54,4747.54,413
2002/12/10,11:29:00,4741.78,4741.78,4741.78,4741.78,271
2002/12/10,11:30:00,4738.65,4738.65,4738.65,4738.65,394
2002/12/10,11:31:00,4738.31,4738.31,4738.31,4738.31,295
2002/12/10,11:32:00,4737.15,4737.15,4737.15,4737.15,350
2002/12/10,11:33:00,4737.33,4737.33,4737.33,4737.33,255
2002/12/10,11:34:00,4736.35,4736.35,4736.35,4736.35,434
2002/12/10,11:35:00,4736.28,4736.28,4736.28,4736.28,307
2002/12/10,11:36:00,4735.74,4735.74,4735.74,4735.74,389
2002/12/10,11:37:00,4737.05,4737.05,4737.05,4737.05,258
2002/12/10,11:38:00,4738.27,4738.27,4738.27,4738.27,369
2002/12/10,11:39:00,4737.96,4737.96,4737.96,4737.96,213
2002/12/10,11:40:00,4739.52,4739.52,4739.52,4739.52,260
2002/12/10,11:41:00,4737.94,4737.94,4737.94,4737.94,193
2002/12/10,11:42:00,4741.81,4741.81,4741.81,4741.81,253
2002/12/10,11:43:00,4738.41,4738.41,4738.41,4738.41,158
2002/12/10,11:44:00,4737.64,4737.64,4737.64,4737.64,248
2002/12/10,11:45:00,4736.10,4736.10,4736.10,4736.10,199
2002/12/10,11:46:00,4736.90,4736.90,4736.90,4736.90,229
2002/12/10,11:47:00,4736.31,4736.31,4736.31,4736.31,176
2002/12/10,11:48:00,4732.16,4732.16,4732.16,4732.16,199
2002/12/10,11:49:00,4733.04,4733.04,4733.04,4733.04,206
2002/12/10,11:50:00,4733.60,4733.60,4733.60,4733.60,198
2002/12/10,11:51:00,4737.61,4737.61,4737.61,4737.61,174
2002/12/10,11:52:00,4730.27,4730.27,4730.27,4730.27,220
2002/12/10,11:53:00,4729.36,4729.36,4729.36,4729.36,172
2002/12/10,11:54:00,4735.06,4735.06,4735.06,4735.06,265
2002/12/10,11:55:00,4729.10,4729.10,4729.10,4729.10,189
2002/12/10,11:56:00,4727.75,4727.75,4727.75,4727.75,202
2002/12/10,11:57:00,4727.40,4727.40,4727.40,4727.40,162
2002/12/10,11:58:00,4727.36,4727.36,4727.36,4727.36,197
2002/12/10,11:59:00,4733.26,4733.26,4733.26,4733.26,173
2002/12/10,12:00:00,4732.02,4732.02,4732.02,4732.02,177
2002/12/10,12:01:00,4732.26,4732.26,4732.26,4732.26,163
2002/12/10,12:02:00,4728.13,4728.13,4728.13,4728.13,270
2002/12/10,12:03:00,4728.20,4728.20,4728.20,4728.20,161
2002/12/10,12:04:00,4726.40,4726.40,4726.40,4726.40,252
2002/12/10,12:05:00,4725.22,4725.22,4725.22,4725.22,182
2002/12/10,12:06:00,4725.55,4725.55,4725.55,4725.55,336
2002/12/10,12:07:00,4725.07,4725.07,4725.07,4725.07,208
2002/12/10,12:08:00,4725.33,4725.33,4725.33,4725.33,264
2002/12/10,12:09:00,4723.87,4723.87,4723.87,4723.87,189
2002/12/10,12:10:00,4724.52,4724.52,4724.52,4724.52,265
2002/12/10,12:11:00,4722.67,4722.67,4722.67,4722.67,178
2002/12/10,12:12:00,4723.61,4723.61,4723.61,4723.61,274
2002/12/10,12:13:00,4725.01,4725.01,4725.01,4725.01,208
2002/12/10,12:14:00,4723.94,4723.94,4723.94,4723.94,238
2002/12/10,12:15:00,4726.51,4726.51,4726.51,4726.51,138
2002/12/10,12:16:00,4724.44,4724.44,4724.44,4724.44,196
2002/12/10,12:17:00,4724.89,4724.89,4724.89,4724.89,180
2002/12/10,12:18:00,4726.75,4726.75,4726.75,4726.75,245
2002/12/10,12:19:00,4724.56,4724.56,4724.56,4724.56,237
2002/12/10,12:20:00,4724.46,4724.46,4724.46,4724.46,260
2002/12/10,12:21:00,4724.26,4724.26,4724.26,4724.26,138
2002/12/10,12:22:00,4722.99,4722.99,4722.99,4722.99,214
2002/12/10,12:23:00,4721.75,4721.75,4721.75,4721.75,155
2002/12/10,12:24:00,4720.23,4720.23,4720.23,4720.23,166
2002/12/10,12:25:00,4719.76,4719.76,4719.76,4719.76,141
2002/12/10,12:26:00,4720.34,4720.34,4720.34,4720.34,195
2002/12/10,12:27:00,4719.65,4719.65,4719.65,4719.65,152
2002/12/10,12:28:00,4718.87,4718.87,4718.87,4718.87,201
2002/12/10,12:29:00,4718.71,4718.71,4718.71,4718.71,132
2002/12/10,12:30:00,4718.55,4718.55,4718.55,4718.55,189
2002/12/10,12:31:00,4719.34,4719.34,4719.34,4719.34,155
2002/12/10,12:32:00,4718.38,4718.38,4718.38,4718.38,221
2002/12/10,12:33:00,4718.53,4718.53,4718.53,4718.53,172
2002/12/10,12:34:00,4718.80,4718.80,4718.80,4718.80,233
2002/12/10,12:35:00,4720.44,4720.44,4720.44,4720.44,149
2002/12/10,12:36:00,4723.25,4723.25,4723.25,4723.25,242
2002/12/10,12:37:00,4723.10,4723.10,4723.10,4723.10,167
2002/12/10,12:38:00,4725.44,4725.44,4725.44,4725.44,275
2002/12/10,12:39:00,4731.91,4731.91,4731.91,4731.91,171
2002/12/10,12:40:00,4734.38,4734.38,4734.38,4734.38,222
2002/12/10,12:41:00,4732.31,4732.31,4732.31,4732.31,174
2002/12/10,12:42:00,4733.77,4733.77,4733.77,4733.77,277
2002/12/10,12:43:00,4736.94,4736.94,4736.94,4736.94,217
2002/12/10,12:44:00,4737.72,4737.72,4737.72,4737.72,255
2002/12/10,12:45:00,4738.94,4738.94,4738.94,4738.94,180
2002/12/10,12:46:00,4739.56,4739.56,4739.56,4739.56,226
2002/12/10,12:47:00,4739.57,4739.57,4739.57,4739.57,153
2002/12/10,12:48:00,4746.59,4746.59,4746.59,4746.59,231
2002/12/10,12:49:00,4743.60,4743.60,4743.60,4743.60,173
2002/12/10,12:50:00,4748.42,4748.42,4748.42,4748.42,210
2002/12/10,12:51:00,4745.58,4745.58,4745.58,4745.58,152
2002/12/10,12:52:00,4751.49,4751.49,4751.49,4751.49,286
2002/12/10,12:53:00,4746.73,4746.73,4746.73,4746.73,153
2002/12/10,12:54:00,4746.46,4746.46,4746.46,4746.46,219
2002/12/10,12:55:00,4746.10,4746.10,4746.10,4746.10,179
2002/12/10,12:56:00,4746.67,4746.67,4746.67,4746.67,305
2002/12/10,12:57:00,4746.73,4746.73,4746.73,4746.73,247
2002/12/10,12:58:00,4746.87,4746.87,4746.87,4746.87,333
2002/12/10,12:59:00,4748.75,4748.75,4748.75,4748.75,237
2002/12/10,13:00:00,4749.19,4749.19,4749.19,4749.19,298
2002/12/10,13:01:00,4748.80,4748.80,4748.80,4748.80,250
2002/12/10,13:02:00,4748.39,4748.39,4748.39,4748.39,296
2002/12/10,13:03:00,4746.79,4746.79,4746.79,4746.79,207
2002/12/10,13:04:00,4745.33,4745.33,4745.33,4745.33,266
2002/12/10,13:05:00,4741.96,4741.96,4741.96,4741.96,188
2002/12/10,13:06:00,4741.10,4741.10,4741.10,4741.10,322
2002/12/10,13:07:00,4739.43,4739.43,4739.43,4739.43,210
2002/12/10,13:08:00,4739.45,4739.45,4739.45,4739.45,327
2002/12/10,13:09:00,4738.97,4738.97,4738.97,4738.97,226
2002/12/10,13:10:00,4737.90,4737.90,4737.90,4737.90,306
2002/12/10,13:11:00,4737.66,4737.66,4737.66,4737.66,195
2002/12/10,13:12:00,4738.88,4738.88,4738.88,4738.88,328
2002/12/10,13:13:00,4737.64,4737.64,4737.64,4737.64,187
2002/12/10,13:14:00,4738.27,4738.27,4738.27,4738.27,296
2002/12/10,13:15:00,4741.73,4741.73,4741.73,4741.73,202
2002/12/10,13:16:00,4737.48,4737.48,4737.48,4737.48,305
2002/12/10,13:17:00,4739.62,4739.62,4739.62,4739.62,287
2002/12/10,13:18:00,4740.34,4740.34,4740.34,4740.34,412
2002/12/10,13:19:00,4741.98,4741.98,4741.98,4741.98,265
2002/12/10,13:20:00,4742.53,4742.53,4742.53,4742.53,392
2002/12/10,13:21:00,4749.18,4749.18,4749.18,4749.18,294
2002/12/10,13:22:00,4745.28,4745.28,4745.28,4745.28,489
2002/12/10,13:23:00,4748.97,4748.97,4748.97,4748.97,404
2002/12/10,13:24:00,4754.99,4754.99,4754.99,4754.99,623
2002/12/10,13:25:00,4752.38,4752.38,4752.38,4752.38,458
2002/12/10,13:26:00,4752.38,4752.38,4752.38,4752.38,744
2002/12/10,13:27:00,4752.38,4752.38,4752.38,4752.38,0
2002/12/10,13:28:00,4752.38,4752.38,4752.38,4752.38,0
2002/12/10,13:29:00,4752.38,4752.38,4752.38,4752.38,0
2002/12/10,13:30:00,4755.01,4755.01,4755.01,4755.01,3245
2002/12/11,09:00:00,4755.01,4755.01,4755.01,4755.01,0
2002/12/11,09:01:00,4786.34,4786.34,4786.34,4786.34,239
2002/12/11,09:02:00,4790.37,4790.37,4790.37,4790.37,2656
2002/12/11,09:03:00,4796.53,4796.53,4796.53,4796.53,693
2002/12/11,09:04:00,4792.18,4792.18,4792.18,4792.18,1082
2002/12/11,09:05:00,4796.03,4796.03,4796.03,4796.03,942
2002/12/11,09:06:00,4795.00,4795.00,4795.00,4795.00,1225
2002/12/11,09:07:00,4791.88,4791.88,4791.88,4791.88,968
2002/12/11,09:08:00,4790.37,4790.37,4790.37,4790.37,1072
2002/12/11,09:09:00,4777.18,4777.18,4777.18,4777.18,851
2002/12/11,09:10:00,4775.19,4775.19,4775.19,4775.19,985
2002/12/11,09:11:00,4767.13,4767.13,4767.13,4767.13,895
2002/12/11,09:12:00,4763.22,4763.22,4763.22,4763.22,1025
2002/12/11,09:13:00,4758.33,4758.33,4758.33,4758.33,956
2002/12/11,09:14:00,4758.22,4758.22,4758.22,4758.22,988
2002/12/11,09:15:00,4758.34,4758.34,4758.34,4758.34,724
2002/12/11,09:16:00,4758.82,4758.82,4758.82,4758.82,1004
2002/12/11,09:17:00,4758.96,4758.96,4758.96,4758.96,584
2002/12/11,09:18:00,4763.82,4763.82,4763.82,4763.82,744
2002/12/11,09:19:00,4771.79,4771.79,4771.79,4771.79,754
2002/12/11,09:20:00,4777.02,4777.02,4777.02,4777.02,853
2002/12/11,09:21:00,4781.10,4781.10,4781.10,4781.10,794
2002/12/11,09:22:00,4783.32,4783.32,4783.32,4783.32,896
2002/12/11,09:23:00,4784.94,4784.94,4784.94,4784.94,745
2002/12/11,09:24:00,4784.06,4784.06,4784.06,4784.06,821
2002/12/11,09:25:00,4785.83,4785.83,4785.83,4785.83,739
2002/12/11,09:26:00,4785.14,4785.14,4785.14,4785.14,800
2002/12/11,09:27:00,4785.89,4785.89,4785.89,4785.89,624
2002/12/11,09:28:00,4787.08,4787.08,4787.08,4787.08,693
2002/12/11,09:29:00,4783.56,4783.56,4783.56,4783.56,483
2002/12/11,09:30:00,4786.78,4786.78,4786.78,4786.78,686
2002/12/11,09:31:00,4787.48,4787.48,4787.48,4787.48,483
2002/12/11,09:32:00,4788.80,4788.80,4788.80,4788.80,657
2002/12/11,09:33:00,4785.82,4785.82,4785.82,4785.82,676
2002/12/11,09:34:00,4789.47,4789.47,4789.47,4789.47,743
2002/12/11,09:35:00,4787.49,4787.49,4787.49,4787.49,497
2002/12/11,09:36:00,4788.95,4788.95,4788.95,4788.95,696
2002/12/11,09:37:00,4790.77,4790.77,4790.77,4790.77,447
2002/12/11,09:38:00,4794.91,4794.91,4794.91,4794.91,543
2002/12/11,09:39:00,4798.64,4798.64,4798.64,4798.64,478
2002/12/11,09:40:00,4803.11,4803.11,4803.11,4803.11,593
2002/12/11,09:41:00,4811.42,4811.42,4811.42,4811.42,564
2002/12/11,09:42:00,4815.56,4815.56,4815.56,4815.56,923
2002/12/11,09:43:00,4819.20,4819.20,4819.20,4819.20,634
2002/12/11,09:44:00,4817.91,4817.91,4817.91,4817.91,952
2002/12/11,09:45:00,4824.82,4824.82,4824.82,4824.82,806
2002/12/11,09:46:00,4826.06,4826.06,4826.06,4826.06,1025
2002/12/11,09:47:00,4827.75,4827.75,4827.75,4827.75,711
2002/12/11,09:48:00,4832.54,4832.54,4832.54,4832.54,923
2002/12/11,09:49:00,4825.00,4825.00,4825.00,4825.00,653
2002/12/11,09:50:00,4820.53,4820.53,4820.53,4820.53,814
2002/12/11,09:51:00,4815.68,4815.68,4815.68,4815.68,516
2002/12/11,09:52:00,4810.95,4810.95,4810.95,4810.95,696
2002/12/11,09:53:00,4807.83,4807.83,4807.83,4807.83,508
2002/12/11,09:54:00,4807.21,4807.21,4807.21,4807.21,762
2002/12/11,09:55:00,4811.05,4811.05,4811.05,4811.05,432
2002/12/11,09:56:00,4807.05,4807.05,4807.05,4807.05,493
2002/12/11,09:57:00,4809.33,4809.33,4809.33,4809.33,349
2002/12/11,09:58:00,4803.63,4803.63,4803.63,4803.63,442
2002/12/11,09:59:00,4805.95,4805.95,4805.95,4805.95,339
2002/12/11,10:00:00,4804.96,4804.96,4804.96,4804.96,455
2002/12/11,10:01:00,4805.98,4805.98,4805.98,4805.98,292
2002/12/11,10:02:00,4805.90,4805.90,4805.90,4805.90,394
2002/12/11,10:03:00,4811.68,4811.68,4811.68,4811.68,253
2002/12/11,10:04:00,4806.59,4806.59,4806.59,4806.59,330
2002/12/11,10:05:00,4808.15,4808.15,4808.15,4808.15,255
2002/12/11,10:06:00,4807.03,4807.03,4807.03,4807.03,335
2002/12/11,10:07:00,4807.79,4807.79,4807.79,4807.79,219
2002/12/11,10:08:00,4806.05,4806.05,4806.05,4806.05,384
2002/12/11,10:09:00,4805.89,4805.89,4805.89,4805.89,264
2002/12/11,10:10:00,4804.84,4804.84,4804.84,4804.84,336
2002/12/11,10:11:00,4810.45,4810.45,4810.45,4810.45,302
2002/12/11,10:12:00,4805.14,4805.14,4805.14,4805.14,434
2002/12/11,10:13:00,4803.95,4803.95,4803.95,4803.95,303
2002/12/11,10:14:00,4803.02,4803.02,4803.02,4803.02,392
2002/12/11,10:15:00,4805.23,4805.23,4805.23,4805.23,289
2002/12/11,10:16:00,4802.09,4802.09,4802.09,4802.09,437
2002/12/11,10:17:00,4800.04,4800.04,4800.04,4800.04,323
2002/12/11,10:18:00,4800.65,4800.65,4800.65,4800.65,408
2002/12/11,10:19:00,4797.51,4797.51,4797.51,4797.51,332
2002/12/11,10:20:00,4797.71,4797.71,4797.71,4797.71,548
2002/12/11,10:21:00,4797.08,4797.08,4797.08,4797.08,453
2002/12/11,10:22:00,4796.24,4796.24,4796.24,4796.24,436
2002/12/11,10:23:00,4796.96,4796.96,4796.96,4796.96,293
2002/12/11,10:24:00,4798.61,4798.61,4798.61,4798.61,503
2002/12/11,10:25:00,4798.85,4798.85,4798.85,4798.85,360
2002/12/11,10:26:00,4798.25,4798.25,4798.25,4798.25,428
2002/12/11,10:27:00,4805.25,4805.25,4805.25,4805.25,385
2002/12/11,10:28:00,4801.77,4801.77,4801.77,4801.77,518
2002/12/11,10:29:00,4807.37,4807.37,4807.37,4807.37,382
2002/12/11,10:30:00,4806.90,4806.90,4806.90,4806.90,580
2002/12/11,10:31:00,4808.03,4808.03,4808.03,4808.03,474
2002/12/11,10:32:00,4805.99,4805.99,4805.99,4805.99,563
2002/12/11,10:33:00,4803.64,4803.64,4803.64,4803.64,467
2002/12/11,10:34:00,4803.84,4803.84,4803.84,4803.84,701
2002/12/11,10:35:00,4805.99,4805.99,4805.99,4805.99,499
2002/12/11,10:36:00,4804.49,4804.49,4804.49,4804.49,787
2002/12/11,10:37:00,4797.41,4797.41,4797.41,4797.41,598
2002/12/11,10:38:00,4801.73,4801.73,4801.73,4801.73,658
2002/12/11,10:39:00,4794.83,4794.83,4794.83,4794.83,557
2002/12/11,10:40:00,4795.81,4795.81,4795.81,4795.81,696
2002/12/11,10:41:00,4787.36,4787.36,4787.36,4787.36,513
2002/12/11,10:42:00,4786.07,4786.07,4786.07,4786.07,630
2002/12/11,10:43:00,4781.01,4781.01,4781.01,4781.01,443
2002/12/11,10:44:00,4777.33,4777.33,4777.33,4777.33,649
2002/12/11,10:45:00,4774.08,4774.08,4774.08,4774.08,459
2002/12/11,10:46:00,4773.44,4773.44,4773.44,4773.44,531
2002/12/11,10:47:00,4778.45,4778.45,4778.45,4778.45,376
2002/12/11,10:48:00,4775.48,4775.48,4775.48,4775.48,417
2002/12/11,10:49:00,4778.29,4778.29,4778.29,4778.29,276
2002/12/11,10:50:00,4785.15,4785.15,4785.15,4785.15,306
2002/12/11,10:51:00,4788.59,4788.59,4788.59,4788.59,212
2002/12/11,10:52:00,4786.54,4786.54,4786.54,4786.54,281
2002/12/11,10:53:00,4788.77,4788.77,4788.77,4788.77,213
2002/12/11,10:54:00,4788.84,4788.84,4788.84,4788.84,304
2002/12/11,10:55:00,4788.23,4788.23,4788.23,4788.23,199
2002/12/11,10:56:00,4793.97,4793.97,4793.97,4793.97,254
2002/12/11,10:57:00,4789.28,4789.28,4789.28,4789.28,210
2002/12/11,10:58:00,4792.61,4792.61,4792.61,4792.61,229
2002/12/11,10:59:00,4787.66,4787.66,4787.66,4787.66,216
2002/12/11,11:00:00,4787.04,4787.04,4787.04,4787.04,249
2002/12/11,11:01:00,4784.97,4784.97,4784.97,4784.97,177
2002/12/11,11:02:00,4785.26,4785.26,4785.26,4785.26,304
2002/12/11,11:03:00,4787.71,4787.71,4787.71,4787.71,190
2002/12/11,11:04:00,4783.94,4783.94,4783.94,4783.94,275
2002/12/11,11:05:00,4781.33,4781.33,4781.33,4781.33,139
2002/12/11,11:06:00,4784.06,4784.06,4784.06,4784.06,205
2002/12/11,11:07:00,4782.94,4782.94,4782.94,4782.94,154
2002/12/11,11:08:00,4778.33,4778.33,4778.33,4778.33,212
2002/12/11,11:09:00,4775.21,4775.21,4775.21,4775.21,162
2002/12/11,11:10:00,4773.38,4773.38,4773.38,4773.38,222
2002/12/11,11:11:00,4771.55,4771.55,4771.55,4771.55,185
2002/12/11,11:12:00,4769.78,4769.78,4769.78,4769.78,242
2002/12/11,11:13:00,4767.06,4767.06,4767.06,4767.06,219
2002/12/11,11:14:00,4763.96,4763.96,4763.96,4763.96,377
2002/12/11,11:15:00,4761.41,4761.41,4761.41,4761.41,294
2002/12/11,11:16:00,4759.65,4759.65,4759.65,4759.65,452
2002/12/11,11:17:00,4756.31,4756.31,4756.31,4756.31,358
2002/12/11,11:18:00,4753.69,4753.69,4753.69,4753.69,469
2002/12/11,11:19:00,4748.32,4748.32,4748.32,4748.32,424
2002/12/11,11:20:00,4746.25,4746.25,4746.25,4746.25,557
2002/12/11,11:21:00,4744.19,4744.19,4744.19,4744.19,427
2002/12/11,11:22:00,4741.36,4741.36,4741.36,4741.36,577
2002/12/11,11:23:00,4739.48,4739.48,4739.48,4739.48,382
2002/12/11,11:24:00,4738.88,4738.88,4738.88,4738.88,513
2002/12/11,11:25:00,4737.83,4737.83,4737.83,4737.83,369
2002/12/11,11:26:00,4738.86,4738.86,4738.86,4738.86,435
2002/12/11,11:27:00,4742.29,4742.29,4742.29,4742.29,259
2002/12/11,11:28:00,4744.45,4744.45,4744.45,4744.45,363
2002/12/11,11:29:00,4749.29,4749.29,4749.29,4749.29,267
2002/12/11,11:30:00,4751.33,4751.33,4751.33,4751.33,354
2002/12/11,11:31:00,4754.09,4754.09,4754.09,4754.09,201
2002/12/11,11:32:00,4756.26,4756.26,4756.26,4756.26,292
2002/12/11,11:33:00,4758.79,4758.79,4758.79,4758.79,190
2002/12/11,11:34:00,4760.29,4760.29,4760.29,4760.29,248
2002/12/11,11:35:00,4760.19,4760.19,4760.19,4760.19,151
2002/12/11,11:36:00,4759.67,4759.67,4759.67,4759.67,200
2002/12/11,11:37:00,4756.25,4756.25,4756.25,4756.25,134
2002/12/11,11:38:00,4759.37,4759.37,4759.37,4759.37,208
2002/12/11,11:39:00,4755.77,4755.77,4755.77,4755.77,125
2002/12/11,11:40:00,4755.72,4755.72,4755.72,4755.72,190
2002/12/11,11:41:00,4753.40,4753.40,4753.40,4753.40,109
2002/12/11,11:42:00,4753.36,4753.36,4753.36,4753.36,225
2002/12/11,11:43:00,4751.08,4751.08,4751.08,4751.08,140
2002/12/11,11:44:00,4751.22,4751.22,4751.22,4751.22,161
2002/12/11,11:45:00,4750.93,4750.93,4750.93,4750.93,126
2002/12/11,11:46:00,4751.52,4751.52,4751.52,4751.52,242
2002/12/11,11:47:00,4752.25,4752.25,4752.25,4752.25,150
2002/12/11,11:48:00,4752.86,4752.86,4752.86,4752.86,205
2002/12/11,11:49:00,4758.87,4758.87,4758.87,4758.87,144
2002/12/11,11:50:00,4752.69,4752.69,4752.69,4752.69,161
2002/12/11,11:51:00,4753.98,4753.98,4753.98,4753.98,86
2002/12/11,11:52:00,4753.70,4753.70,4753.70,4753.70,167
2002/12/11,11:53:00,4753.35,4753.35,4753.35,4753.35,111
2002/12/11,11:54:00,4752.95,4752.95,4752.95,4752.95,152
2002/12/11,11:55:00,4751.71,4751.71,4751.71,4751.71,105
2002/12/11,11:56:00,4751.08,4751.08,4751.08,4751.08,159
2002/12/11,11:57:00,4752.26,4752.26,4752.26,4752.26,100
2002/12/11,11:58:00,4749.69,4749.69,4749.69,4749.69,161
2002/12/11,11:59:00,4748.93,4748.93,4748.93,4748.93,105
2002/12/11,12:00:00,4748.68,4748.68,4748.68,4748.68,182
2002/12/11,12:01:00,4745.77,4745.77,4745.77,4745.77,119
2002/12/11,12:02:00,4743.10,4743.10,4743.10,4743.10,227
2002/12/11,12:03:00,4740.80,4740.80,4740.80,4740.80,134
2002/12/11,12:04:00,4739.22,4739.22,4739.22,4739.22,202
2002/12/11,12:05:00,4735.78,4735.78,4735.78,4735.78,199
2002/12/11,12:06:00,4734.16,4734.16,4734.16,4734.16,357
2002/12/11,12:07:00,4733.15,4733.15,4733.15,4733.15,341
2002/12/11,12:08:00,4730.63,4730.63,4730.63,4730.63,318
2002/12/11,12:09:00,4729.60,4729.60,4729.60,4729.60,250
2002/12/11,12:10:00,4728.88,4728.88,4728.88,4728.88,243
2002/12/11,12:11:00,4729.39,4729.39,4729.39,4729.39,289
2002/12/11,12:12:00,4728.70,4728.70,4728.70,4728.70,298
2002/12/11,12:13:00,4728.01,4728.01,4728.01,4728.01,188
2002/12/11,12:14:00,4728.80,4728.80,4728.80,4728.80,229
2002/12/11,12:15:00,4728.80,4728.80,4728.80,4728.80,163
2002/12/11,12:16:00,4730.58,4730.58,4730.58,4730.58,216
2002/12/11,12:17:00,4731.77,4731.77,4731.77,4731.77,142
2002/12/11,12:18:00,4731.63,4731.63,4731.63,4731.63,217
2002/12/11,12:19:00,4733.42,4733.42,4733.42,4733.42,146
2002/12/11,12:20:00,4736.19,4736.19,4736.19,4736.19,211
2002/12/11,12:21:00,4736.85,4736.85,4736.85,4736.85,116
2002/12/11,12:22:00,4739.23,4739.23,4739.23,4739.23,207
2002/12/11,12:23:00,4742.18,4742.18,4742.18,4742.18,132
2002/12/11,12:24:00,4742.07,4742.07,4742.07,4742.07,216
2002/12/11,12:25:00,4743.67,4743.67,4743.67,4743.67,132
2002/12/11,12:26:00,4745.52,4745.52,4745.52,4745.52,207
2002/12/11,12:27:00,4745.94,4745.94,4745.94,4745.94,128
2002/12/11,12:28:00,4745.66,4745.66,4745.66,4745.66,173
2002/12/11,12:29:00,4745.72,4745.72,4745.72,4745.72,151
2002/12/11,12:30:00,4745.47,4745.47,4745.47,4745.47,166
2002/12/11,12:31:00,4745.63,4745.63,4745.63,4745.63,129
2002/12/11,12:32:00,4746.17,4746.17,4746.17,4746.17,155
2002/12/11,12:33:00,4748.75,4748.75,4748.75,4748.75,101
2002/12/11,12:34:00,4742.36,4742.36,4742.36,4742.36,139
2002/12/11,12:35:00,4742.06,4742.06,4742.06,4742.06,104
2002/12/11,12:36:00,4739.75,4739.75,4739.75,4739.75,150
2002/12/11,12:37:00,4739.53,4739.53,4739.53,4739.53,232
2002/12/11,12:38:00,4740.63,4740.63,4740.63,4740.63,241
2002/12/11,12:39:00,4740.75,4740.75,4740.75,4740.75,129
2002/12/11,12:40:00,4740.82,4740.82,4740.82,4740.82,202
2002/12/11,12:41:00,4739.47,4739.47,4739.47,4739.47,122
2002/12/11,12:42:00,4738.05,4738.05,4738.05,4738.05,169
2002/12/11,12:43:00,4742.43,4742.43,4742.43,4742.43,134
2002/12/11,12:44:00,4741.21,4741.21,4741.21,4741.21,141
2002/12/11,12:45:00,4737.60,4737.60,4737.60,4737.60,121
2002/12/11,12:46:00,4737.09,4737.09,4737.09,4737.09,157
2002/12/11,12:47:00,4737.22,4737.22,4737.22,4737.22,120
2002/12/11,12:48:00,4737.56,4737.56,4737.56,4737.56,178
2002/12/11,12:49:00,4736.08,4736.08,4736.08,4736.08,128
2002/12/11,12:50:00,4735.67,4735.67,4735.67,4735.67,129
2002/12/11,12:51:00,4735.34,4735.34,4735.34,4735.34,110
2002/12/11,12:52:00,4733.10,4733.10,4733.10,4733.10,156
2002/12/11,12:53:00,4732.52,4732.52,4732.52,4732.52,119
2002/12/11,12:54:00,4733.88,4733.88,4733.88,4733.88,176
2002/12/11,12:55:00,4733.59,4733.59,4733.59,4733.59,132
2002/12/11,12:56:00,4731.42,4731.42,4731.42,4731.42,215
2002/12/11,12:57:00,4728.29,4728.29,4728.29,4728.29,126
2002/12/11,12:58:00,4726.08,4726.08,4726.08,4726.08,223
2002/12/11,12:59:00,4721.75,4721.75,4721.75,4721.75,194
2002/12/11,13:00:00,4719.50,4719.50,4719.50,4719.50,362
2002/12/11,13:01:00,4714.73,4714.73,4714.73,4714.73,386
2002/12/11,13:02:00,4711.95,4711.95,4711.95,4711.95,554
2002/12/11,13:03:00,4705.95,4705.95,4705.95,4705.95,440
2002/12/11,13:04:00,4702.85,4702.85,4702.85,4702.85,599
2002/12/11,13:05:00,4700.33,4700.33,4700.33,4700.33,400
2002/12/11,13:06:00,4699.57,4699.57,4699.57,4699.57,621
2002/12/11,13:07:00,4696.39,4696.39,4696.39,4696.39,422
2002/12/11,13:08:00,4698.06,4698.06,4698.06,4698.06,501
2002/12/11,13:09:00,4699.47,4699.47,4699.47,4699.47,340
2002/12/11,13:10:00,4700.72,4700.72,4700.72,4700.72,418
2002/12/11,13:11:00,4700.29,4700.29,4700.29,4700.29,316
2002/12/11,13:12:00,4704.12,4704.12,4704.12,4704.12,501
2002/12/11,13:13:00,4706.51,4706.51,4706.51,4706.51,257
2002/12/11,13:14:00,4707.98,4707.98,4707.98,4707.98,358
2002/12/11,13:15:00,4707.86,4707.86,4707.86,4707.86,230
2002/12/11,13:16:00,4710.01,4710.01,4710.01,4710.01,296
2002/12/11,13:17:00,4711.52,4711.52,4711.52,4711.52,254
2002/12/11,13:18:00,4711.62,4711.62,4711.62,4711.62,282
2002/12/11,13:19:00,4715.91,4715.91,4715.91,4715.91,208
2002/12/11,13:20:00,4711.67,4711.67,4711.67,4711.67,325
2002/12/11,13:21:00,4713.80,4713.80,4713.80,4713.80,221
2002/12/11,13:22:00,4710.78,4710.78,4710.78,4710.78,396
2002/12/11,13:23:00,4713.57,4713.57,4713.57,4713.57,276
2002/12/11,13:24:00,4707.92,4707.92,4707.92,4707.92,488
2002/12/11,13:25:00,4704.18,4704.18,4704.18,4704.18,408
2002/12/11,13:26:00,4704.10,4704.10,4704.10,4704.10,753
2002/12/11,13:27:00,4704.10,4704.10,4704.10,4704.10,0
2002/12/11,13:28:00,4704.10,4704.10,4704.10,4704.10,0
2002/12/11,13:29:00,4704.10,4704.10,4704.10,4704.10,0
2002/12/11,13:30:00,4699.41,4699.41,4699.41,4699.41,2977
2002/12/12,09:00:00,4699.41,4699.41,4699.41,4699.41,0
2002/12/12,09:01:00,4713.61,4713.61,4713.61,4713.61,118
2002/12/12,09:02:00,4719.83,4719.83,4719.83,4719.83,1535
2002/12/12,09:03:00,4724.55,4724.55,4724.55,4724.55,462
2002/12/12,09:04:00,4729.68,4729.68,4729.68,4729.68,541
2002/12/12,09:05:00,4731.23,4731.23,4731.23,4731.23,409
2002/12/12,09:06:00,4726.08,4726.08,4726.08,4726.08,547
2002/12/12,09:07:00,4719.10,4719.10,4719.10,4719.10,437
2002/12/12,09:08:00,4713.67,4713.67,4713.67,4713.67,536
2002/12/12,09:09:00,4704.89,4704.89,4704.89,4704.89,428
2002/12/12,09:10:00,4700.20,4700.20,4700.20,4700.20,516
2002/12/12,09:11:00,4693.15,4693.15,4693.15,4693.15,446
2002/12/12,09:12:00,4692.79,4692.79,4692.79,4692.79,608
2002/12/12,09:13:00,4689.42,4689.42,4689.42,4689.42,432
2002/12/12,09:14:00,4691.51,4691.51,4691.51,4691.51,485
2002/12/12,09:15:00,4694.39,4694.39,4694.39,4694.39,398
2002/12/12,09:16:00,4698.31,4698.31,4698.31,4698.31,558
2002/12/12,09:17:00,4702.22,4702.22,4702.22,4702.22,365
2002/12/12,09:18:00,4706.24,4706.24,4706.24,4706.24,463
2002/12/12,09:19:00,4707.47,4707.47,4707.47,4707.47,324
2002/12/12,09:20:00,4709.93,4709.93,4709.93,4709.93,388
2002/12/12,09:21:00,4708.40,4708.40,4708.40,4708.40,303
2002/12/12,09:22:00,4708.56,4708.56,4708.56,4708.56,333
2002/12/12,09:23:00,4707.84,4707.84,4707.84,4707.84,238
2002/12/12,09:24:00,4708.29,4708.29,4708.29,4708.29,366
2002/12/12,09:25:00,4704.54,4704.54,4704.54,4704.54,260
2002/12/12,09:26:00,4702.07,4702.07,4702.07,4702.07,351
2002/12/12,09:27:00,4698.69,4698.69,4698.69,4698.69,240
2002/12/12,09:28:00,4696.68,4696.68,4696.68,4696.68,281
2002/12/12,09:29:00,4692.38,4692.38,4692.38,4692.38,251
2002/12/12,09:30:00,4690.36,4690.36,4690.36,4690.36,299
2002/12/12,09:31:00,4688.87,4688.87,4688.87,4688.87,221
2002/12/12,09:32:00,4689.46,4689.46,4689.46,4689.46,329
2002/12/12,09:33:00,4688.67,4688.67,4688.67,4688.67,226
2002/12/12,09:34:00,4689.72,4689.72,4689.72,4689.72,278
2002/12/12,09:35:00,4691.75,4691.75,4691.75,4691.75,221
2002/12/12,09:36:00,4694.76,4694.76,4694.76,4694.76,280
2002/12/12,09:37:00,4697.94,4697.94,4697.94,4697.94,201
2002/12/12,09:38:00,4699.28,4699.28,4699.28,4699.28,304
2002/12/12,09:39:00,4704.76,4704.76,4704.76,4704.76,266
2002/12/12,09:40:00,4709.66,4709.66,4709.66,4709.66,324
2002/12/12,09:41:00,4715.04,4715.04,4715.04,4715.04,306
2002/12/12,09:42:00,4718.82,4718.82,4718.82,4718.82,398
2002/12/12,09:43:00,4716.97,4716.97,4716.97,4716.97,323
2002/12/12,09:44:00,4723.33,4723.33,4723.33,4723.33,441
2002/12/12,09:45:00,4719.42,4719.42,4719.42,4719.42,354
2002/12/12,09:46:00,4720.57,4720.57,4720.57,4720.57,383
2002/12/12,09:47:00,4723.06,4723.06,4723.06,4723.06,241
2002/12/12,09:48:00,4720.80,4720.80,4720.80,4720.80,309
2002/12/12,09:49:00,4723.16,4723.16,4723.16,4723.16,225
2002/12/12,09:50:00,4723.41,4723.41,4723.41,4723.41,269
2002/12/12,09:51:00,4719.29,4719.29,4719.29,4719.29,188
2002/12/12,09:52:00,4717.83,4717.83,4717.83,4717.83,205
2002/12/12,09:53:00,4716.83,4716.83,4716.83,4716.83,188
2002/12/12,09:54:00,4720.83,4720.83,4720.83,4720.83,258
2002/12/12,09:55:00,4716.47,4716.47,4716.47,4716.47,167
2002/12/12,09:56:00,4716.37,4716.37,4716.37,4716.37,206
2002/12/12,09:57:00,4722.11,4722.11,4722.11,4722.11,159
2002/12/12,09:58:00,4718.15,4718.15,4718.15,4718.15,228
2002/12/12,09:59:00,4719.06,4719.06,4719.06,4719.06,134
2002/12/12,10:00:00,4719.60,4719.60,4719.60,4719.60,214
2002/12/12,10:01:00,4720.62,4720.62,4720.62,4720.62,141
2002/12/12,10:02:00,4720.75,4720.75,4720.75,4720.75,189
2002/12/12,10:03:00,4722.20,4722.20,4722.20,4722.20,169
2002/12/12,10:04:00,4723.37,4723.37,4723.37,4723.37,294
2002/12/12,10:05:00,4729.95,4729.95,4729.95,4729.95,152
2002/12/12,10:06:00,4727.35,4727.35,4727.35,4727.35,271
2002/12/12,10:07:00,4734.18,4734.18,4734.18,4734.18,228
2002/12/12,10:08:00,4729.83,4729.83,4729.83,4729.83,314
2002/12/12,10:09:00,4735.89,4735.89,4735.89,4735.89,227
2002/12/12,10:10:00,4733.68,4733.68,4733.68,4733.68,299
2002/12/12,10:11:00,4733.55,4733.55,4733.55,4733.55,223
2002/12/12,10:12:00,4734.58,4734.58,4734.58,4734.58,231
2002/12/12,10:13:00,4730.99,4730.99,4730.99,4730.99,217
2002/12/12,10:14:00,4731.89,4731.89,4731.89,4731.89,326
2002/12/12,10:15:00,4728.64,4728.64,4728.64,4728.64,263
2002/12/12,10:16:00,4729.45,4729.45,4729.45,4729.45,304
2002/12/12,10:17:00,4729.12,4729.12,4729.12,4729.12,152
2002/12/12,10:18:00,4729.41,4729.41,4729.41,4729.41,238
2002/12/12,10:19:00,4728.07,4728.07,4728.07,4728.07,160
2002/12/12,10:20:00,4727.69,4727.69,4727.69,4727.69,208
2002/12/12,10:21:00,4726.87,4726.87,4726.87,4726.87,141
2002/12/12,10:22:00,4725.53,4725.53,4725.53,4725.53,184
2002/12/12,10:23:00,4722.93,4722.93,4722.93,4722.93,206
2002/12/12,10:24:00,4721.11,4721.11,4721.11,4721.11,209
2002/12/12,10:25:00,4719.66,4719.66,4719.66,4719.66,216
2002/12/12,10:26:00,4716.91,4716.91,4716.91,4716.91,286
2002/12/12,10:27:00,4710.04,4710.04,4710.04,4710.04,154
2002/12/12,10:28:00,4705.96,4705.96,4705.96,4705.96,250
2002/12/12,10:29:00,4703.09,4703.09,4703.09,4703.09,204
2002/12/12,10:30:00,4705.79,4705.79,4705.79,4705.79,274
2002/12/12,10:31:00,4704.68,4704.68,4704.68,4704.68,237
2002/12/12,10:32:00,4704.85,4704.85,4704.85,4704.85,319
2002/12/12,10:33:00,4704.12,4704.12,4704.12,4704.12,185
2002/12/12,10:34:00,4700.53,4700.53,4700.53,4700.53,226
2002/12/12,10:35:00,4699.33,4699.33,4699.33,4699.33,138
2002/12/12,10:36:00,4699.80,4699.80,4699.80,4699.80,163
2002/12/12,10:37:00,4698.52,4698.52,4698.52,4698.52,137
2002/12/12,10:38:00,4699.64,4699.64,4699.64,4699.64,178
2002/12/12,10:39:00,4699.42,4699.42,4699.42,4699.42,141
2002/12/12,10:40:00,4699.17,4699.17,4699.17,4699.17,199
2002/12/12,10:41:00,4698.45,4698.45,4698.45,4698.45,122
2002/12/12,10:42:00,4699.40,4699.40,4699.40,4699.40,193
2002/12/12,10:43:00,4699.54,4699.54,4699.54,4699.54,140
2002/12/12,10:44:00,4698.00,4698.00,4698.00,4698.00,153
2002/12/12,10:45:00,4699.16,4699.16,4699.16,4699.16,139
2002/12/12,10:46:00,4699.33,4699.33,4699.33,4699.33,195
2002/12/12,10:47:00,4701.23,4701.23,4701.23,4701.23,173
2002/12/12,10:48:00,4703.50,4703.50,4703.50,4703.50,196
2002/12/12,10:49:00,4704.45,4704.45,4704.45,4704.45,148
2002/12/12,10:50:00,4707.51,4707.51,4707.51,4707.51,293
2002/12/12,10:51:00,4714.46,4714.46,4714.46,4714.46,151
2002/12/12,10:52:00,4716.59,4716.59,4716.59,4716.59,290
2002/12/12,10:53:00,4718.13,4718.13,4718.13,4718.13,185
2002/12/12,10:54:00,4715.89,4715.89,4715.89,4715.89,276
2002/12/12,10:55:00,4713.96,4713.96,4713.96,4713.96,166
2002/12/12,10:56:00,4710.52,4710.52,4710.52,4710.52,206
2002/12/12,10:57:00,4712.79,4712.79,4712.79,4712.79,173
2002/12/12,10:58:00,4716.12,4716.12,4716.12,4716.12,169
2002/12/12,10:59:00,4712.17,4712.17,4712.17,4712.17,113
2002/12/12,11:00:00,4712.59,4712.59,4712.59,4712.59,194
2002/12/12,11:01:00,4715.35,4715.35,4715.35,4715.35,106
2002/12/12,11:02:00,4708.25,4708.25,4708.25,4708.25,146
2002/12/12,11:03:00,4715.32,4715.32,4715.32,4715.32,110
2002/12/12,11:04:00,4714.66,4714.66,4714.66,4714.66,160
2002/12/12,11:05:00,4710.35,4710.35,4710.35,4710.35,153
2002/12/12,11:06:00,4710.90,4710.90,4710.90,4710.90,309
2002/12/12,11:07:00,4712.64,4712.64,4712.64,4712.64,225
2002/12/12,11:08:00,4712.88,4712.88,4712.88,4712.88,318
2002/12/12,11:09:00,4715.44,4715.44,4715.44,4715.44,225
2002/12/12,11:10:00,4716.48,4716.48,4716.48,4716.48,492
2002/12/12,11:11:00,4724.79,4724.79,4724.79,4724.79,294
2002/12/12,11:12:00,4726.83,4726.83,4726.83,4726.83,413
2002/12/12,11:13:00,4723.93,4723.93,4723.93,4723.93,246
2002/12/12,11:14:00,4722.05,4722.05,4722.05,4722.05,351
2002/12/12,11:15:00,4722.14,4722.14,4722.14,4722.14,218
2002/12/12,11:16:00,4720.40,4720.40,4720.40,4720.40,302
2002/12/12,11:17:00,4721.88,4721.88,4721.88,4721.88,175
2002/12/12,11:18:00,4717.37,4717.37,4717.37,4717.37,283
2002/12/12,11:19:00,4720.15,4720.15,4720.15,4720.15,167
2002/12/12,11:20:00,4714.52,4714.52,4714.52,4714.52,246
2002/12/12,11:21:00,4712.12,4712.12,4712.12,4712.12,165
2002/12/12,11:22:00,4710.82,4710.82,4710.82,4710.82,281
2002/12/12,11:23:00,4704.27,4704.27,4704.27,4704.27,205
2002/12/12,11:24:00,4702.63,4702.63,4702.63,4702.63,393
2002/12/12,11:25:00,4696.20,4696.20,4696.20,4696.20,418
2002/12/12,11:26:00,4694.59,4694.59,4694.59,4694.59,626
2002/12/12,11:27:00,4688.83,4688.83,4688.83,4688.83,423
2002/12/12,11:28:00,4687.17,4687.17,4687.17,4687.17,624
2002/12/12,11:29:00,4682.31,4682.31,4682.31,4682.31,383
2002/12/12,11:30:00,4682.19,4682.19,4682.19,4682.19,496
2002/12/12,11:31:00,4678.18,4678.18,4678.18,4678.18,370
2002/12/12,11:32:00,4676.59,4676.59,4676.59,4676.59,442
2002/12/12,11:33:00,4674.41,4674.41,4674.41,4674.41,313
2002/12/12,11:34:00,4673.05,4673.05,4673.05,4673.05,496
2002/12/12,11:35:00,4669.92,4669.92,4669.92,4669.92,361
2002/12/12,11:36:00,4667.00,4667.00,4667.00,4667.00,495
2002/12/12,11:37:00,4662.81,4662.81,4662.81,4662.81,285
2002/12/12,11:38:00,4661.14,4661.14,4661.14,4661.14,500
2002/12/12,11:39:00,4658.52,4658.52,4658.52,4658.52,408
2002/12/12,11:40:00,4657.28,4657.28,4657.28,4657.28,505
2002/12/12,11:41:00,4654.16,4654.16,4654.16,4654.16,318
2002/12/12,11:42:00,4652.25,4652.25,4652.25,4652.25,549
2002/12/12,11:43:00,4650.42,4650.42,4650.42,4650.42,401
2002/12/12,11:44:00,4649.96,4649.96,4649.96,4649.96,536
2002/12/12,11:45:00,4650.26,4650.26,4650.26,4650.26,343
2002/12/12,11:46:00,4653.40,4653.40,4653.40,4653.40,427
2002/12/12,11:47:00,4656.03,4656.03,4656.03,4656.03,299
2002/12/12,11:48:00,4661.66,4661.66,4661.66,4661.66,367
2002/12/12,11:49:00,4664.72,4664.72,4664.72,4664.72,213
2002/12/12,11:50:00,4665.99,4665.99,4665.99,4665.99,353
2002/12/12,11:51:00,4670.74,4670.74,4670.74,4670.74,220
2002/12/12,11:52:00,4673.53,4673.53,4673.53,4673.53,252
2002/12/12,11:53:00,4674.85,4674.85,4674.85,4674.85,210
2002/12/12,11:54:00,4676.45,4676.45,4676.45,4676.45,329
2002/12/12,11:55:00,4675.69,4675.69,4675.69,4675.69,150
2002/12/12,11:56:00,4675.42,4675.42,4675.42,4675.42,227
2002/12/12,11:57:00,4672.97,4672.97,4672.97,4672.97,209
2002/12/12,11:58:00,4671.71,4671.71,4671.71,4671.71,249
2002/12/12,11:59:00,4668.94,4668.94,4668.94,4668.94,165
2002/12/12,12:00:00,4666.09,4666.09,4666.09,4666.09,278
2002/12/12,12:01:00,4664.83,4664.83,4664.83,4664.83,210
2002/12/12,12:02:00,4662.29,4662.29,4662.29,4662.29,234
2002/12/12,12:03:00,4662.88,4662.88,4662.88,4662.88,167
2002/12/12,12:04:00,4661.14,4661.14,4661.14,4661.14,292
2002/12/12,12:05:00,4660.07,4660.07,4660.07,4660.07,161
2002/12/12,12:06:00,4656.89,4656.89,4656.89,4656.89,251
2002/12/12,12:07:00,4657.86,4657.86,4657.86,4657.86,197
2002/12/12,12:08:00,4655.21,4655.21,4655.21,4655.21,235
2002/12/12,12:09:00,4654.16,4654.16,4654.16,4654.16,216
2002/12/12,12:10:00,4653.55,4653.55,4653.55,4653.55,294
2002/12/12,12:11:00,4651.91,4651.91,4651.91,4651.91,172
2002/12/12,12:12:00,4650.73,4650.73,4650.73,4650.73,238
2002/12/12,12:13:00,4650.33,4650.33,4650.33,4650.33,192
2002/12/12,12:14:00,4650.77,4650.77,4650.77,4650.77,267
2002/12/12,12:15:00,4651.73,4651.73,4651.73,4651.73,164
2002/12/12,12:16:00,4650.12,4650.12,4650.12,4650.12,251
2002/12/12,12:17:00,4653.23,4653.23,4653.23,4653.23,229
2002/12/12,12:18:00,4651.01,4651.01,4651.01,4651.01,255
2002/12/12,12:19:00,4655.87,4655.87,4655.87,4655.87,188
2002/12/12,12:20:00,4655.16,4655.16,4655.16,4655.16,262
2002/12/12,12:21:00,4657.77,4657.77,4657.77,4657.77,221
2002/12/12,12:22:00,4658.00,4658.00,4658.00,4658.00,330
2002/12/12,12:23:00,4658.37,4658.37,4658.37,4658.37,248
2002/12/12,12:24:00,4660.19,4660.19,4660.19,4660.19,286
2002/12/12,12:25:00,4662.53,4662.53,4662.53,4662.53,246
2002/12/12,12:26:00,4662.32,4662.32,4662.32,4662.32,235
2002/12/12,12:27:00,4664.33,4664.33,4664.33,4664.33,226
2002/12/12,12:28:00,4664.69,4664.69,4664.69,4664.69,259
2002/12/12,12:29:00,4665.89,4665.89,4665.89,4665.89,204
2002/12/12,12:30:00,4667.52,4667.52,4667.52,4667.52,265
2002/12/12,12:31:00,4665.90,4665.90,4665.90,4665.90,181
2002/12/12,12:32:00,4665.81,4665.81,4665.81,4665.81,304
2002/12/12,12:33:00,4663.02,4663.02,4663.02,4663.02,250
2002/12/12,12:34:00,4664.27,4664.27,4664.27,4664.27,279
2002/12/12,12:35:00,4661.43,4661.43,4661.43,4661.43,204
2002/12/12,12:36:00,4662.07,4662.07,4662.07,4662.07,275
2002/12/12,12:37:00,4661.00,4661.00,4661.00,4661.00,197
2002/12/12,12:38:00,4659.51,4659.51,4659.51,4659.51,317
2002/12/12,12:39:00,4658.93,4658.93,4658.93,4658.93,178
2002/12/12,12:40:00,4658.45,4658.45,4658.45,4658.45,275
2002/12/12,12:41:00,4656.43,4656.43,4656.43,4656.43,192
2002/12/12,12:42:00,4656.85,4656.85,4656.85,4656.85,286
2002/12/12,12:43:00,4653.55,4653.55,4653.55,4653.55,264
2002/12/12,12:44:00,4651.05,4651.05,4651.05,4651.05,420
2002/12/12,12:45:00,4645.94,4645.94,4645.94,4645.94,447
2002/12/12,12:46:00,4643.27,4643.27,4643.27,4643.27,629
2002/12/12,12:47:00,4637.47,4637.47,4637.47,4637.47,307
2002/12/12,12:48:00,4633.76,4633.76,4633.76,4633.76,506
2002/12/12,12:49:00,4630.77,4630.77,4630.77,4630.77,390
2002/12/12,12:50:00,4628.31,4628.31,4628.31,4628.31,551
2002/12/12,12:51:00,4625.29,4625.29,4625.29,4625.29,479
2002/12/12,12:52:00,4623.92,4623.92,4623.92,4623.92,622
2002/12/12,12:53:00,4623.30,4623.30,4623.30,4623.30,385
2002/12/12,12:54:00,4624.44,4624.44,4624.44,4624.44,495
2002/12/12,12:55:00,4626.80,4626.80,4626.80,4626.80,323
2002/12/12,12:56:00,4625.96,4625.96,4625.96,4625.96,457
2002/12/12,12:57:00,4629.81,4629.81,4629.81,4629.81,285
2002/12/12,12:58:00,4631.27,4631.27,4631.27,4631.27,376
2002/12/12,12:59:00,4633.19,4633.19,4633.19,4633.19,272
2002/12/12,13:00:00,4636.41,4636.41,4636.41,4636.41,353
2002/12/12,13:01:00,4639.93,4639.93,4639.93,4639.93,218
2002/12/12,13:02:00,4643.21,4643.21,4643.21,4643.21,328
2002/12/12,13:03:00,4645.85,4645.85,4645.85,4645.85,248
2002/12/12,13:04:00,4648.16,4648.16,4648.16,4648.16,371
2002/12/12,13:05:00,4651.89,4651.89,4651.89,4651.89,249
2002/12/12,13:06:00,4653.14,4653.14,4653.14,4653.14,319
2002/12/12,13:07:00,4653.04,4653.04,4653.04,4653.04,219
2002/12/12,13:08:00,4655.50,4655.50,4655.50,4655.50,334
2002/12/12,13:09:00,4653.15,4653.15,4653.15,4653.15,210
2002/12/12,13:10:00,4654.04,4654.04,4654.04,4654.04,279
2002/12/12,13:11:00,4650.84,4650.84,4650.84,4650.84,198
2002/12/12,13:12:00,4650.72,4650.72,4650.72,4650.72,306
2002/12/12,13:13:00,4649.11,4649.11,4649.11,4649.11,193
2002/12/12,13:14:00,4648.87,4648.87,4648.87,4648.87,351
2002/12/12,13:15:00,4648.65,4648.65,4648.65,4648.65,249
2002/12/12,13:16:00,4650.33,4650.33,4650.33,4650.33,301
2002/12/12,13:17:00,4652.37,4652.37,4652.37,4652.37,245
2002/12/12,13:18:00,4652.66,4652.66,4652.66,4652.66,370
2002/12/12,13:19:00,4656.54,4656.54,4656.54,4656.54,240
2002/12/12,13:20:00,4658.74,4658.74,4658.74,4658.74,463
2002/12/12,13:21:00,4660.66,4660.66,4660.66,4660.66,366
2002/12/12,13:22:00,4663.92,4663.92,4663.92,4663.92,588
2002/12/12,13:23:00,4666.16,4666.16,4666.16,4666.16,409
2002/12/12,13:24:00,4666.41,4666.41,4666.41,4666.41,586
2002/12/12,13:25:00,4666.41,4666.41,4666.41,4666.41,482
2002/12/12,13:26:00,4666.41,4666.41,4666.41,4666.41,795
2002/12/12,13:27:00,4666.41,4666.41,4666.41,4666.41,0
2002/12/12,13:28:00,4666.41,4666.41,4666.41,4666.41,0
2002/12/12,13:29:00,4666.41,4666.41,4666.41,4666.41,0
2002/12/12,13:30:00,4669.70,4669.70,4669.70,4669.70,2875
2002/12/13,09:00:00,4669.70,4669.70,4669.70,4669.70,0
2002/12/13,09:01:00,4652.57,4652.57,4652.57,4652.57,126
2002/12/13,09:02:00,4651.52,4651.52,4651.52,4651.52,1864
2002/12/13,09:03:00,4645.33,4645.33,4645.33,4645.33,492
2002/12/13,09:04:00,4644.50,4644.50,4644.50,4644.50,728
2002/12/13,09:05:00,4643.66,4643.66,4643.66,4643.66,597
2002/12/13,09:06:00,4644.63,4644.63,4644.63,4644.63,895
2002/12/13,09:07:00,4646.81,4646.81,4646.81,4646.81,619
2002/12/13,09:08:00,4647.52,4647.52,4647.52,4647.52,807
2002/12/13,09:09:00,4651.69,4651.69,4651.69,4651.69,659
2002/12/13,09:10:00,4659.64,4659.64,4659.64,4659.64,909
2002/12/13,09:11:00,4660.79,4660.79,4660.79,4660.79,687
2002/12/13,09:12:00,4663.99,4663.99,4663.99,4663.99,849
2002/12/13,09:13:00,4669.64,4669.64,4669.64,4669.64,659
2002/12/13,09:14:00,4671.36,4671.36,4671.36,4671.36,863
2002/12/13,09:15:00,4675.23,4675.23,4675.23,4675.23,620
2002/12/13,09:16:00,4676.29,4676.29,4676.29,4676.29,776
2002/12/13,09:17:00,4678.11,4678.11,4678.11,4678.11,539
2002/12/13,09:18:00,4678.15,4678.15,4678.15,4678.15,715
2002/12/13,09:19:00,4676.69,4676.69,4676.69,4676.69,549
2002/12/13,09:20:00,4674.22,4674.22,4674.22,4674.22,691
2002/12/13,09:21:00,4670.32,4670.32,4670.32,4670.32,460
2002/12/13,09:22:00,4666.67,4666.67,4666.67,4666.67,557
2002/12/13,09:23:00,4662.02,4662.02,4662.02,4662.02,540
2002/12/13,09:24:00,4656.84,4656.84,4656.84,4656.84,571
2002/12/13,09:25:00,4652.26,4652.26,4652.26,4652.26,496
2002/12/13,09:26:00,4650.45,4650.45,4650.45,4650.45,572
2002/12/13,09:27:00,4646.41,4646.41,4646.41,4646.41,504
2002/12/13,09:28:00,4643.79,4643.79,4643.79,4643.79,598
2002/12/13,09:29:00,4643.13,4643.13,4643.13,4643.13,415
2002/12/13,09:30:00,4642.94,4642.94,4642.94,4642.94,532
2002/12/13,09:31:00,4644.80,4644.80,4644.80,4644.80,438
2002/12/13,09:32:00,4645.70,4645.70,4645.70,4645.70,522
2002/12/13,09:33:00,4646.79,4646.79,4646.79,4646.79,403
2002/12/13,09:34:00,4648.60,4648.60,4648.60,4648.60,504
2002/12/13,09:35:00,4654.14,4654.14,4654.14,4654.14,382
2002/12/13,09:36:00,4653.46,4653.46,4653.46,4653.46,476
2002/12/13,09:37:00,4657.73,4657.73,4657.73,4657.73,354
2002/12/13,09:38:00,4660.21,4660.21,4660.21,4660.21,480
2002/12/13,09:39:00,4663.70,4663.70,4663.70,4663.70,322
2002/12/13,09:40:00,4664.56,4664.56,4664.56,4664.56,475
2002/12/13,09:41:00,4663.66,4663.66,4663.66,4663.66,335
2002/12/13,09:42:00,4662.25,4662.25,4662.25,4662.25,544
2002/12/13,09:43:00,4662.36,4662.36,4662.36,4662.36,344
2002/12/13,09:44:00,4661.41,4661.41,4661.41,4661.41,469
2002/12/13,09:45:00,4658.03,4658.03,4658.03,4658.03,294
2002/12/13,09:46:00,4655.22,4655.22,4655.22,4655.22,422
2002/12/13,09:47:00,4653.65,4653.65,4653.65,4653.65,281
2002/12/13,09:48:00,4652.79,4652.79,4652.79,4652.79,319
2002/12/13,09:49:00,4648.92,4648.92,4648.92,4648.92,228
2002/12/13,09:50:00,4646.74,4646.74,4646.74,4646.74,407
2002/12/13,09:51:00,4644.71,4644.71,4644.71,4644.71,251
2002/12/13,09:52:00,4645.75,4645.75,4645.75,4645.75,326
2002/12/13,09:53:00,4639.95,4639.95,4639.95,4639.95,236
2002/12/13,09:54:00,4641.02,4641.02,4641.02,4641.02,357
2002/12/13,09:55:00,4638.59,4638.59,4638.59,4638.59,297
2002/12/13,09:56:00,4638.76,4638.76,4638.76,4638.76,355
2002/12/13,09:57:00,4637.49,4637.49,4637.49,4637.49,216
2002/12/13,09:58:00,4636.69,4636.69,4636.69,4636.69,353
2002/12/13,09:59:00,4634.98,4634.98,4634.98,4634.98,281
2002/12/13,10:00:00,4634.15,4634.15,4634.15,4634.15,342
2002/12/13,10:01:00,4632.53,4632.53,4632.53,4632.53,229
2002/12/13,10:02:00,4632.42,4632.42,4632.42,4632.42,375
2002/12/13,10:03:00,4631.88,4631.88,4631.88,4631.88,236
2002/12/13,10:04:00,4632.72,4632.72,4632.72,4632.72,326
2002/12/13,10:05:00,4633.75,4633.75,4633.75,4633.75,265
2002/12/13,10:06:00,4632.67,4632.67,4632.67,4632.67,363
2002/12/13,10:07:00,4632.29,4632.29,4632.29,4632.29,311
2002/12/13,10:08:00,4632.53,4632.53,4632.53,4632.53,364
2002/12/13,10:09:00,4631.81,4631.81,4631.81,4631.81,228
2002/12/13,10:10:00,4631.82,4631.82,4631.82,4631.82,347
2002/12/13,10:11:00,4631.39,4631.39,4631.39,4631.39,242
2002/12/13,10:12:00,4627.43,4627.43,4627.43,4627.43,284
2002/12/13,10:13:00,4625.77,4625.77,4625.77,4625.77,249
2002/12/13,10:14:00,4624.61,4624.61,4624.61,4624.61,269
2002/12/13,10:15:00,4620.36,4620.36,4620.36,4620.36,260
2002/12/13,10:16:00,4616.15,4616.15,4616.15,4616.15,432
2002/12/13,10:17:00,4609.79,4609.79,4609.79,4609.79,346
2002/12/13,10:18:00,4606.88,4606.88,4606.88,4606.88,400
2002/12/13,10:19:00,4603.19,4603.19,4603.19,4603.19,376
2002/12/13,10:20:00,4601.60,4601.60,4601.60,4601.60,520
2002/12/13,10:21:00,4600.45,4600.45,4600.45,4600.45,444
2002/12/13,10:22:00,4600.91,4600.91,4600.91,4600.91,527
2002/12/13,10:23:00,4603.53,4603.53,4603.53,4603.53,326
2002/12/13,10:24:00,4606.61,4606.61,4606.61,4606.61,418
2002/12/13,10:25:00,4614.94,4614.94,4614.94,4614.94,339
2002/12/13,10:26:00,4619.39,4619.39,4619.39,4619.39,388
2002/12/13,10:27:00,4628.34,4628.34,4628.34,4628.34,291
2002/12/13,10:28:00,4630.38,4630.38,4630.38,4630.38,469
2002/12/13,10:29:00,4635.73,4635.73,4635.73,4635.73,283
2002/12/13,10:30:00,4638.61,4638.61,4638.61,4638.61,450
2002/12/13,10:31:00,4641.25,4641.25,4641.25,4641.25,350
2002/12/13,10:32:00,4641.99,4641.99,4641.99,4641.99,393
2002/12/13,10:33:00,4642.34,4642.34,4642.34,4642.34,216
2002/12/13,10:34:00,4640.84,4640.84,4640.84,4640.84,327
2002/12/13,10:35:00,4638.44,4638.44,4638.44,4638.44,226
2002/12/13,10:36:00,4637.73,4637.73,4637.73,4637.73,283
2002/12/13,10:37:00,4634.63,4634.63,4634.63,4634.63,228
2002/12/13,10:38:00,4630.81,4630.81,4630.81,4630.81,262
2002/12/13,10:39:00,4625.50,4625.50,4625.50,4625.50,153
2002/12/13,10:40:00,4625.23,4625.23,4625.23,4625.23,218
2002/12/13,10:41:00,4623.51,4623.51,4623.51,4623.51,153
2002/12/13,10:42:00,4621.22,4621.22,4621.22,4621.22,231
2002/12/13,10:43:00,4620.05,4620.05,4620.05,4620.05,128
2002/12/13,10:44:00,4619.82,4619.82,4619.82,4619.82,187
2002/12/13,10:45:00,4619.77,4619.77,4619.77,4619.77,188
2002/12/13,10:46:00,4618.10,4618.10,4618.10,4618.10,168
2002/12/13,10:47:00,4617.21,4617.21,4617.21,4617.21,193
2002/12/13,10:48:00,4615.81,4615.81,4615.81,4615.81,142
2002/12/13,10:49:00,4616.28,4616.28,4616.28,4616.28,112
2002/12/13,10:50:00,4615.61,4615.61,4615.61,4615.61,203
2002/12/13,10:51:00,4613.91,4613.91,4613.91,4613.91,87
2002/12/13,10:52:00,4614.65,4614.65,4614.65,4614.65,149
2002/12/13,10:53:00,4615.26,4615.26,4615.26,4615.26,105
2002/12/13,10:54:00,4616.82,4616.82,4616.82,4616.82,140
2002/12/13,10:55:00,4618.74,4618.74,4618.74,4618.74,118
2002/12/13,10:56:00,4622.35,4622.35,4622.35,4622.35,141
2002/12/13,10:57:00,4626.66,4626.66,4626.66,4626.66,117
2002/12/13,10:58:00,4629.45,4629.45,4629.45,4629.45,190
2002/12/13,10:59:00,4631.46,4631.46,4631.46,4631.46,151
2002/12/13,11:00:00,4633.27,4633.27,4633.27,4633.27,230
2002/12/13,11:01:00,4633.99,4633.99,4633.99,4633.99,132
2002/12/13,11:02:00,4634.78,4634.78,4634.78,4634.78,210
2002/12/13,11:03:00,4635.05,4635.05,4635.05,4635.05,136
2002/12/13,11:04:00,4635.84,4635.84,4635.84,4635.84,155
2002/12/13,11:05:00,4633.25,4633.25,4633.25,4633.25,107
2002/12/13,11:06:00,4633.28,4633.28,4633.28,4633.28,217
2002/12/13,11:07:00,4632.24,4632.24,4632.24,4632.24,131
2002/12/13,11:08:00,4632.56,4632.56,4632.56,4632.56,176
2002/12/13,11:09:00,4632.11,4632.11,4632.11,4632.11,126
2002/12/13,11:10:00,4632.83,4632.83,4632.83,4632.83,200
2002/12/13,11:11:00,4634.65,4634.65,4634.65,4634.65,150
2002/12/13,11:12:00,4632.95,4632.95,4632.95,4632.95,184
2002/12/13,11:13:00,4636.17,4636.17,4636.17,4636.17,145
2002/12/13,11:14:00,4636.66,4636.66,4636.66,4636.66,243
2002/12/13,11:15:00,4637.03,4637.03,4637.03,4637.03,122
2002/12/13,11:16:00,4637.72,4637.72,4637.72,4637.72,175
2002/12/13,11:17:00,4636.03,4636.03,4636.03,4636.03,141
2002/12/13,11:18:00,4637.20,4637.20,4637.20,4637.20,166
2002/12/13,11:19:00,4637.13,4637.13,4637.13,4637.13,98
2002/12/13,11:20:00,4635.41,4635.41,4635.41,4635.41,173
2002/12/13,11:21:00,4633.74,4633.74,4633.74,4633.74,106
2002/12/13,11:22:00,4631.26,4631.26,4631.26,4631.26,168
2002/12/13,11:23:00,4628.38,4628.38,4628.38,4628.38,100
2002/12/13,11:24:00,4625.92,4625.92,4625.92,4625.92,239
2002/12/13,11:25:00,4623.57,4623.57,4623.57,4623.57,166
2002/12/13,11:26:00,4622.05,4622.05,4622.05,4622.05,224
2002/12/13,11:27:00,4620.16,4620.16,4620.16,4620.16,252
2002/12/13,11:28:00,4617.00,4617.00,4617.00,4617.00,269
2002/12/13,11:29:00,4616.02,4616.02,4616.02,4616.02,171
2002/12/13,11:30:00,4615.26,4615.26,4615.26,4615.26,262
2002/12/13,11:31:00,4615.18,4615.18,4615.18,4615.18,228
2002/12/13,11:32:00,4612.41,4612.41,4612.41,4612.41,216
2002/12/13,11:33:00,4615.09,4615.09,4615.09,4615.09,137
2002/12/13,11:34:00,4614.22,4614.22,4614.22,4614.22,215
2002/12/13,11:35:00,4614.41,4614.41,4614.41,4614.41,146
2002/12/13,11:36:00,4614.55,4614.55,4614.55,4614.55,183
2002/12/13,11:37:00,4616.57,4616.57,4616.57,4616.57,145
2002/12/13,11:38:00,4616.35,4616.35,4616.35,4616.35,173
2002/12/13,11:39:00,4618.24,4618.24,4618.24,4618.24,95
2002/12/13,11:40:00,4616.33,4616.33,4616.33,4616.33,167
2002/12/13,11:41:00,4616.72,4616.72,4616.72,4616.72,92
2002/12/13,11:42:00,4615.96,4615.96,4615.96,4615.96,134
2002/12/13,11:43:00,4614.91,4614.91,4614.91,4614.91,100
2002/12/13,11:44:00,4615.45,4615.45,4615.45,4615.45,197
2002/12/13,11:45:00,4611.96,4611.96,4611.96,4611.96,110
2002/12/13,11:46:00,4610.95,4610.95,4610.95,4610.95,176
2002/12/13,11:47:00,4609.80,4609.80,4609.80,4609.80,107
2002/12/13,11:48:00,4607.50,4607.50,4607.50,4607.50,236
2002/12/13,11:49:00,4604.20,4604.20,4604.20,4604.20,195
2002/12/13,11:50:00,4602.39,4602.39,4602.39,4602.39,288
2002/12/13,11:51:00,4601.04,4601.04,4601.04,4601.04,257
2002/12/13,11:52:00,4600.82,4600.82,4600.82,4600.82,302
2002/12/13,11:53:00,4598.90,4598.90,4598.90,4598.90,277
2002/12/13,11:54:00,4598.57,4598.57,4598.57,4598.57,302
2002/12/13,11:55:00,4598.30,4598.30,4598.30,4598.30,209
2002/12/13,11:56:00,4597.70,4597.70,4597.70,4597.70,339
2002/12/13,11:57:00,4597.59,4597.59,4597.59,4597.59,253
2002/12/13,11:58:00,4596.99,4596.99,4596.99,4596.99,360
2002/12/13,11:59:00,4596.52,4596.52,4596.52,4596.52,203
2002/12/13,12:00:00,4598.26,4598.26,4598.26,4598.26,293
2002/12/13,12:01:00,4600.92,4600.92,4600.92,4600.92,205
2002/12/13,12:02:00,4601.99,4601.99,4601.99,4601.99,247
2002/12/13,12:03:00,4604.37,4604.37,4604.37,4604.37,157
2002/12/13,12:04:00,4606.99,4606.99,4606.99,4606.99,153
2002/12/13,12:05:00,4608.75,4608.75,4608.75,4608.75,126
2002/12/13,12:06:00,4607.94,4607.94,4607.94,4607.94,140
2002/12/13,12:07:00,4607.28,4607.28,4607.28,4607.28,115
2002/12/13,12:08:00,4609.98,4609.98,4609.98,4609.98,170
2002/12/13,12:09:00,4608.47,4608.47,4608.47,4608.47,130
2002/12/13,12:10:00,4609.89,4609.89,4609.89,4609.89,152
2002/12/13,12:11:00,4609.46,4609.46,4609.46,4609.46,83
2002/12/13,12:12:00,4609.47,4609.47,4609.47,4609.47,108
2002/12/13,12:13:00,4610.39,4610.39,4610.39,4610.39,87
2002/12/13,12:14:00,4611.51,4611.51,4611.51,4611.51,134
2002/12/13,12:15:00,4611.76,4611.76,4611.76,4611.76,115
2002/12/13,12:16:00,4611.62,4611.62,4611.62,4611.62,126
2002/12/13,12:17:00,4612.02,4612.02,4612.02,4612.02,84
2002/12/13,12:18:00,4612.82,4612.82,4612.82,4612.82,117
2002/12/13,12:19:00,4612.53,4612.53,4612.53,4612.53,87
2002/12/13,12:20:00,4613.17,4613.17,4613.17,4613.17,120
2002/12/13,12:21:00,4612.42,4612.42,4612.42,4612.42,89
2002/12/13,12:22:00,4612.20,4612.20,4612.20,4612.20,140
2002/12/13,12:23:00,4611.73,4611.73,4611.73,4611.73,97
2002/12/13,12:24:00,4611.32,4611.32,4611.32,4611.32,159
2002/12/13,12:25:00,4612.61,4612.61,4612.61,4612.61,75
2002/12/13,12:26:00,4611.77,4611.77,4611.77,4611.77,99
2002/12/13,12:27:00,4613.65,4613.65,4613.65,4613.65,128
2002/12/13,12:28:00,4613.31,4613.31,4613.31,4613.31,115
2002/12/13,12:29:00,4617.01,4617.01,4617.01,4617.01,118
2002/12/13,12:30:00,4617.09,4617.09,4617.09,4617.09,183
2002/12/13,12:31:00,4618.97,4618.97,4618.97,4618.97,93
2002/12/13,12:32:00,4620.26,4620.26,4620.26,4620.26,139
2002/12/13,12:33:00,4620.16,4620.16,4620.16,4620.16,132
2002/12/13,12:34:00,4623.13,4623.13,4623.13,4623.13,128
2002/12/13,12:35:00,4622.77,4622.77,4622.77,4622.77,108
2002/12/13,12:36:00,4622.85,4622.85,4622.85,4622.85,182
2002/12/13,12:37:00,4623.14,4623.14,4623.14,4623.14,133
2002/12/13,12:38:00,4623.44,4623.44,4623.44,4623.44,172
2002/12/13,12:39:00,4623.64,4623.64,4623.64,4623.64,113
2002/12/13,12:40:00,4624.20,4624.20,4624.20,4624.20,158
2002/12/13,12:41:00,4624.06,4624.06,4624.06,4624.06,122
2002/12/13,12:42:00,4623.09,4623.09,4623.09,4623.09,161
2002/12/13,12:43:00,4620.29,4620.29,4620.29,4620.29,123
2002/12/13,12:44:00,4622.57,4622.57,4622.57,4622.57,131
2002/12/13,12:45:00,4621.35,4621.35,4621.35,4621.35,127
2002/12/13,12:46:00,4620.33,4620.33,4620.33,4620.33,178
2002/12/13,12:47:00,4619.38,4619.38,4619.38,4619.38,121
2002/12/13,12:48:00,4618.68,4618.68,4618.68,4618.68,145
2002/12/13,12:49:00,4618.11,4618.11,4618.11,4618.11,100
2002/12/13,12:50:00,4616.17,4616.17,4616.17,4616.17,222
2002/12/13,12:51:00,4616.16,4616.16,4616.16,4616.16,216
2002/12/13,12:52:00,4614.60,4614.60,4614.60,4614.60,157
2002/12/13,12:53:00,4617.22,4617.22,4617.22,4617.22,139
2002/12/13,12:54:00,4616.94,4616.94,4616.94,4616.94,186
2002/12/13,12:55:00,4617.73,4617.73,4617.73,4617.73,191
2002/12/13,12:56:00,4618.26,4618.26,4618.26,4618.26,227
2002/12/13,12:57:00,4619.13,4619.13,4619.13,4619.13,112
2002/12/13,12:58:00,4618.07,4618.07,4618.07,4618.07,163
2002/12/13,12:59:00,4617.90,4617.90,4617.90,4617.90,165
2002/12/13,13:00:00,4619.05,4619.05,4619.05,4619.05,216
2002/12/13,13:01:00,4619.04,4619.04,4619.04,4619.04,146
2002/12/13,13:02:00,4616.24,4616.24,4616.24,4616.24,239
2002/12/13,13:03:00,4614.32,4614.32,4614.32,4614.32,143
2002/12/13,13:04:00,4612.15,4612.15,4612.15,4612.15,246
2002/12/13,13:05:00,4610.52,4610.52,4610.52,4610.52,168
2002/12/13,13:06:00,4606.49,4606.49,4606.49,4606.49,268
2002/12/13,13:07:00,4604.76,4604.76,4604.76,4604.76,227
2002/12/13,13:08:00,4603.35,4603.35,4603.35,4603.35,345
2002/12/13,13:09:00,4600.91,4600.91,4600.91,4600.91,298
2002/12/13,13:10:00,4598.90,4598.90,4598.90,4598.90,314
2002/12/13,13:11:00,4595.77,4595.77,4595.77,4595.77,307
2002/12/13,13:12:00,4592.29,4592.29,4592.29,4592.29,332
2002/12/13,13:13:00,4590.14,4590.14,4590.14,4590.14,293
2002/12/13,13:14:00,4589.45,4589.45,4589.45,4589.45,475
2002/12/13,13:15:00,4586.91,4586.91,4586.91,4586.91,322
2002/12/13,13:16:00,4586.89,4586.89,4586.89,4586.89,432
2002/12/13,13:17:00,4586.41,4586.41,4586.41,4586.41,372
2002/12/13,13:18:00,4587.03,4587.03,4587.03,4587.03,436
2002/12/13,13:19:00,4588.72,4588.72,4588.72,4588.72,305
2002/12/13,13:20:00,4590.21,4590.21,4590.21,4590.21,446
2002/12/13,13:21:00,4590.47,4590.47,4590.47,4590.47,383
2002/12/13,13:22:00,4592.83,4592.83,4592.83,4592.83,342
2002/12/13,13:23:00,4592.23,4592.23,4592.23,4592.23,274
2002/12/13,13:24:00,4592.37,4592.37,4592.37,4592.37,409
2002/12/13,13:25:00,4591.77,4591.77,4591.77,4591.77,365
2002/12/13,13:26:00,4591.77,4591.77,4591.77,4591.77,569
2002/12/13,13:27:00,4591.77,4591.77,4591.77,4591.77,0
2002/12/13,13:28:00,4591.77,4591.77,4591.77,4591.77,0
2002/12/13,13:29:00,4591.77,4591.77,4591.77,4591.77,0
2002/12/13,13:30:00,4588.14,4588.14,4588.14,4588.14,2845
2002/12/16,09:00:00,4588.14,4588.14,4588.14,4588.14,0
2002/12/16,09:01:00,4554.98,4554.98,4554.98,4554.98,135
2002/12/16,09:02:00,4556.45,4556.45,4556.45,4556.45,1367
2002/12/16,09:03:00,4552.99,4552.99,4552.99,4552.99,327
2002/12/16,09:04:00,4555.97,4555.97,4555.97,4555.97,570
2002/12/16,09:05:00,4558.15,4558.15,4558.15,4558.15,463
2002/12/16,09:06:00,4560.12,4560.12,4560.12,4560.12,481
2002/12/16,09:07:00,4564.85,4564.85,4564.85,4564.85,416
2002/12/16,09:08:00,4566.59,4566.59,4566.59,4566.59,577
2002/12/16,09:09:00,4570.42,4570.42,4570.42,4570.42,369
2002/12/16,09:10:00,4572.42,4572.42,4572.42,4572.42,494
2002/12/16,09:11:00,4576.48,4576.48,4576.48,4576.48,353
2002/12/16,09:12:00,4578.89,4578.89,4578.89,4578.89,454
2002/12/16,09:13:00,4578.69,4578.69,4578.69,4578.69,298
2002/12/16,09:14:00,4571.09,4571.09,4571.09,4571.09,398
2002/12/16,09:15:00,4568.26,4568.26,4568.26,4568.26,349
2002/12/16,09:16:00,4566.34,4566.34,4566.34,4566.34,405
2002/12/16,09:17:00,4561.28,4561.28,4561.28,4561.28,365
2002/12/16,09:18:00,4559.36,4559.36,4559.36,4559.36,351
2002/12/16,09:19:00,4552.07,4552.07,4552.07,4552.07,307
2002/12/16,09:20:00,4548.86,4548.86,4548.86,4548.86,401
2002/12/16,09:21:00,4544.93,4544.93,4544.93,4544.93,306
2002/12/16,09:22:00,4540.83,4540.83,4540.83,4540.83,387
2002/12/16,09:23:00,4537.41,4537.41,4537.41,4537.41,300
2002/12/16,09:24:00,4538.77,4538.77,4538.77,4538.77,383
2002/12/16,09:25:00,4541.15,4541.15,4541.15,4541.15,292
2002/12/16,09:26:00,4539.47,4539.47,4539.47,4539.47,387
2002/12/16,09:27:00,4542.76,4542.76,4542.76,4542.76,254
2002/12/16,09:28:00,4545.61,4545.61,4545.61,4545.61,350
2002/12/16,09:29:00,4550.37,4550.37,4550.37,4550.37,220
2002/12/16,09:30:00,4551.36,4551.36,4551.36,4551.36,255
2002/12/16,09:31:00,4555.06,4555.06,4555.06,4555.06,221
2002/12/16,09:32:00,4554.24,4554.24,4554.24,4554.24,219
2002/12/16,09:33:00,4555.96,4555.96,4555.96,4555.96,138
2002/12/16,09:34:00,4554.91,4554.91,4554.91,4554.91,204
2002/12/16,09:35:00,4555.89,4555.89,4555.89,4555.89,161
2002/12/16,09:36:00,4555.36,4555.36,4555.36,4555.36,199
2002/12/16,09:37:00,4556.40,4556.40,4556.40,4556.40,143
2002/12/16,09:38:00,4558.57,4558.57,4558.57,4558.57,198
2002/12/16,09:39:00,4559.00,4559.00,4559.00,4559.00,133
2002/12/16,09:40:00,4559.80,4559.80,4559.80,4559.80,181
2002/12/16,09:41:00,4562.50,4562.50,4562.50,4562.50,153
2002/12/16,09:42:00,4563.46,4563.46,4563.46,4563.46,191
2002/12/16,09:43:00,4566.20,4566.20,4566.20,4566.20,140
2002/12/16,09:44:00,4565.85,4565.85,4565.85,4565.85,202
2002/12/16,09:45:00,4566.44,4566.44,4566.44,4566.44,175
2002/12/16,09:46:00,4567.41,4567.41,4567.41,4567.41,216
2002/12/16,09:47:00,4568.86,4568.86,4568.86,4568.86,164
2002/12/16,09:48:00,4567.36,4567.36,4567.36,4567.36,222
2002/12/16,09:49:00,4567.94,4567.94,4567.94,4567.94,150
2002/12/16,09:50:00,4568.34,4568.34,4568.34,4568.34,206
2002/12/16,09:51:00,4566.87,4566.87,4566.87,4566.87,126
2002/12/16,09:52:00,4566.33,4566.33,4566.33,4566.33,181
2002/12/16,09:53:00,4564.88,4564.88,4564.88,4564.88,101
2002/12/16,09:54:00,4564.42,4564.42,4564.42,4564.42,148
2002/12/16,09:55:00,4560.95,4560.95,4560.95,4560.95,96
2002/12/16,09:56:00,4562.22,4562.22,4562.22,4562.22,160
2002/12/16,09:57:00,4561.14,4561.14,4561.14,4561.14,138
2002/12/16,09:58:00,4561.62,4561.62,4561.62,4561.62,210
2002/12/16,09:59:00,4561.89,4561.89,4561.89,4561.89,133
2002/12/16,10:00:00,4564.29,4564.29,4564.29,4564.29,229
2002/12/16,10:01:00,4565.17,4565.17,4565.17,4565.17,162
2002/12/16,10:02:00,4567.15,4567.15,4567.15,4567.15,243
2002/12/16,10:03:00,4571.29,4571.29,4571.29,4571.29,193
2002/12/16,10:04:00,4572.25,4572.25,4572.25,4572.25,212
2002/12/16,10:05:00,4575.71,4575.71,4575.71,4575.71,144
2002/12/16,10:06:00,4577.78,4577.78,4577.78,4577.78,248
2002/12/16,10:07:00,4580.45,4580.45,4580.45,4580.45,165
2002/12/16,10:08:00,4583.01,4583.01,4583.01,4583.01,280
2002/12/16,10:09:00,4586.82,4586.82,4586.82,4586.82,175
2002/12/16,10:10:00,4587.48,4587.48,4587.48,4587.48,312
2002/12/16,10:11:00,4589.83,4589.83,4589.83,4589.83,226
2002/12/16,10:12:00,4590.09,4590.09,4590.09,4590.09,379
2002/12/16,10:13:00,4589.47,4589.47,4589.47,4589.47,221
2002/12/16,10:14:00,4588.70,4588.70,4588.70,4588.70,368
2002/12/16,10:15:00,4590.70,4590.70,4590.70,4590.70,173
2002/12/16,10:16:00,4589.23,4589.23,4589.23,4589.23,284
2002/12/16,10:17:00,4590.75,4590.75,4590.75,4590.75,186
2002/12/16,10:18:00,4592.12,4592.12,4592.12,4592.12,227
2002/12/16,10:19:00,4588.85,4588.85,4588.85,4588.85,124
2002/12/16,10:20:00,4588.99,4588.99,4588.99,4588.99,171
2002/12/16,10:21:00,4589.90,4589.90,4589.90,4589.90,142
2002/12/16,10:22:00,4586.36,4586.36,4586.36,4586.36,148
2002/12/16,10:23:00,4584.13,4584.13,4584.13,4584.13,99
2002/12/16,10:24:00,4582.36,4582.36,4582.36,4582.36,159
2002/12/16,10:25:00,4577.08,4577.08,4577.08,4577.08,130
2002/12/16,10:26:00,4576.31,4576.31,4576.31,4576.31,181
2002/12/16,10:27:00,4573.87,4573.87,4573.87,4573.87,150
2002/12/16,10:28:00,4572.97,4572.97,4572.97,4572.97,148
2002/12/16,10:29:00,4572.27,4572.27,4572.27,4572.27,105
2002/12/16,10:30:00,4570.84,4570.84,4570.84,4570.84,155
2002/12/16,10:31:00,4570.64,4570.64,4570.64,4570.64,153
2002/12/16,10:32:00,4571.14,4571.14,4571.14,4571.14,144
2002/12/16,10:33:00,4571.35,4571.35,4571.35,4571.35,75
2002/12/16,10:34:00,4570.25,4570.25,4570.25,4570.25,78
2002/12/16,10:35:00,4570.84,4570.84,4570.84,4570.84,75
2002/12/16,10:36:00,4572.55,4572.55,4572.55,4572.55,114
2002/12/16,10:37:00,4572.66,4572.66,4572.66,4572.66,74
2002/12/16,10:38:00,4572.11,4572.11,4572.11,4572.11,95
2002/12/16,10:39:00,4572.59,4572.59,4572.59,4572.59,81
2002/12/16,10:40:00,4573.53,4573.53,4573.53,4573.53,104
2002/12/16,10:41:00,4574.17,4574.17,4574.17,4574.17,70
2002/12/16,10:42:00,4575.45,4575.45,4575.45,4575.45,119
2002/12/16,10:43:00,4574.44,4574.44,4574.44,4574.44,100
2002/12/16,10:44:00,4573.16,4573.16,4573.16,4573.16,113
2002/12/16,10:45:00,4573.14,4573.14,4573.14,4573.14,86
2002/12/16,10:46:00,4572.18,4572.18,4572.18,4572.18,160
2002/12/16,10:47:00,4570.98,4570.98,4570.98,4570.98,73
2002/12/16,10:48:00,4568.96,4568.96,4568.96,4568.96,109
2002/12/16,10:49:00,4567.51,4567.51,4567.51,4567.51,65
2002/12/16,10:50:00,4567.09,4567.09,4567.09,4567.09,111
2002/12/16,10:51:00,4567.57,4567.57,4567.57,4567.57,97
2002/12/16,10:52:00,4567.21,4567.21,4567.21,4567.21,139
2002/12/16,10:53:00,4567.14,4567.14,4567.14,4567.14,143
2002/12/16,10:54:00,4565.16,4565.16,4565.16,4565.16,118
2002/12/16,10:55:00,4564.28,4564.28,4564.28,4564.28,78
2002/12/16,10:56:00,4563.72,4563.72,4563.72,4563.72,130
2002/12/16,10:57:00,4564.92,4564.92,4564.92,4564.92,104
2002/12/16,10:58:00,4565.52,4565.52,4565.52,4565.52,136
2002/12/16,10:59:00,4563.99,4563.99,4563.99,4563.99,76
2002/12/16,11:00:00,4562.52,4562.52,4562.52,4562.52,119
2002/12/16,11:01:00,4562.31,4562.31,4562.31,4562.31,84
2002/12/16,11:02:00,4561.28,4561.28,4561.28,4561.28,86
2002/12/16,11:03:00,4563.07,4563.07,4563.07,4563.07,113
2002/12/16,11:04:00,4562.73,4562.73,4562.73,4562.73,101
2002/12/16,11:05:00,4561.71,4561.71,4561.71,4561.71,67
2002/12/16,11:06:00,4562.39,4562.39,4562.39,4562.39,100
2002/12/16,11:07:00,4561.83,4561.83,4561.83,4561.83,57
2002/12/16,11:08:00,4562.97,4562.97,4562.97,4562.97,92
2002/12/16,11:09:00,4562.91,4562.91,4562.91,4562.91,52
2002/12/16,11:10:00,4563.15,4563.15,4563.15,4563.15,123
2002/12/16,11:11:00,4564.49,4564.49,4564.49,4564.49,60
2002/12/16,11:12:00,4566.69,4566.69,4566.69,4566.69,115
2002/12/16,11:13:00,4564.15,4564.15,4564.15,4564.15,85
2002/12/16,11:14:00,4565.50,4565.50,4565.50,4565.50,104
2002/12/16,11:15:00,4566.60,4566.60,4566.60,4566.60,76
2002/12/16,11:16:00,4566.54,4566.54,4566.54,4566.54,90
2002/12/16,11:17:00,4565.85,4565.85,4565.85,4565.85,76
2002/12/16,11:18:00,4565.24,4565.24,4565.24,4565.24,88
2002/12/16,11:19:00,4563.58,4563.58,4563.58,4563.58,73
2002/12/16,11:20:00,4560.52,4560.52,4560.52,4560.52,119
2002/12/16,11:21:00,4560.13,4560.13,4560.13,4560.13,74
2002/12/16,11:22:00,4558.75,4558.75,4558.75,4558.75,109
2002/12/16,11:23:00,4555.43,4555.43,4555.43,4555.43,95
2002/12/16,11:24:00,4553.53,4553.53,4553.53,4553.53,184
2002/12/16,11:25:00,4553.86,4553.86,4553.86,4553.86,97
2002/12/16,11:26:00,4551.90,4551.90,4551.90,4551.90,199
2002/12/16,11:27:00,4548.57,4548.57,4548.57,4548.57,143
2002/12/16,11:28:00,4548.78,4548.78,4548.78,4548.78,242
2002/12/16,11:29:00,4546.80,4546.80,4546.80,4546.80,151
2002/12/16,11:30:00,4546.59,4546.59,4546.59,4546.59,174
2002/12/16,11:31:00,4544.80,4544.80,4544.80,4544.80,116
2002/12/16,11:32:00,4544.29,4544.29,4544.29,4544.29,195
2002/12/16,11:33:00,4544.54,4544.54,4544.54,4544.54,133
2002/12/16,11:34:00,4543.91,4543.91,4543.91,4543.91,134
2002/12/16,11:35:00,4545.44,4545.44,4545.44,4545.44,74
2002/12/16,11:36:00,4545.62,4545.62,4545.62,4545.62,137
2002/12/16,11:37:00,4546.41,4546.41,4546.41,4546.41,102
2002/12/16,11:38:00,4548.29,4548.29,4548.29,4548.29,102
2002/12/16,11:39:00,4551.45,4551.45,4551.45,4551.45,57
2002/12/16,11:40:00,4550.48,4550.48,4550.48,4550.48,103
2002/12/16,11:41:00,4551.38,4551.38,4551.38,4551.38,76
2002/12/16,11:42:00,4553.01,4553.01,4553.01,4553.01,91
2002/12/16,11:43:00,4552.00,4552.00,4552.00,4552.00,70
2002/12/16,11:44:00,4552.78,4552.78,4552.78,4552.78,72
2002/12/16,11:45:00,4553.16,4553.16,4553.16,4553.16,78
2002/12/16,11:46:00,4552.56,4552.56,4552.56,4552.56,85
2002/12/16,11:47:00,4552.17,4552.17,4552.17,4552.17,62
2002/12/16,11:48:00,4550.75,4550.75,4550.75,4550.75,74
2002/12/16,11:49:00,4553.10,4553.10,4553.10,4553.10,69
2002/12/16,11:50:00,4553.43,4553.43,4553.43,4553.43,94
2002/12/16,11:51:00,4551.80,4551.80,4551.80,4551.80,70
2002/12/16,11:52:00,4552.42,4552.42,4552.42,4552.42,105
2002/12/16,11:53:00,4552.92,4552.92,4552.92,4552.92,79
2002/12/16,11:54:00,4552.96,4552.96,4552.96,4552.96,109
2002/12/16,11:55:00,4553.10,4553.10,4553.10,4553.10,73
2002/12/16,11:56:00,4553.30,4553.30,4553.30,4553.30,122
2002/12/16,11:57:00,4554.10,4554.10,4554.10,4554.10,90
2002/12/16,11:58:00,4554.87,4554.87,4554.87,4554.87,111
2002/12/16,11:59:00,4556.55,4556.55,4556.55,4556.55,114
2002/12/16,12:00:00,4557.04,4557.04,4557.04,4557.04,85
2002/12/16,12:01:00,4557.56,4557.56,4557.56,4557.56,81
2002/12/16,12:02:00,4559.48,4559.48,4559.48,4559.48,129
2002/12/16,12:03:00,4559.41,4559.41,4559.41,4559.41,80
2002/12/16,12:04:00,4559.85,4559.85,4559.85,4559.85,95
2002/12/16,12:05:00,4560.99,4560.99,4560.99,4560.99,64
2002/12/16,12:06:00,4560.61,4560.61,4560.61,4560.61,106
2002/12/16,12:07:00,4560.50,4560.50,4560.50,4560.50,54
2002/12/16,12:08:00,4559.34,4559.34,4559.34,4559.34,95
2002/12/16,12:09:00,4560.83,4560.83,4560.83,4560.83,49
2002/12/16,12:10:00,4559.11,4559.11,4559.11,4559.11,107
2002/12/16,12:11:00,4560.99,4560.99,4560.99,4560.99,104
2002/12/16,12:12:00,4560.25,4560.25,4560.25,4560.25,83
2002/12/16,12:13:00,4560.87,4560.87,4560.87,4560.87,54
2002/12/16,12:14:00,4561.02,4561.02,4561.02,4561.02,92
2002/12/16,12:15:00,4561.53,4561.53,4561.53,4561.53,71
2002/12/16,12:16:00,4561.46,4561.46,4561.46,4561.46,79
2002/12/16,12:17:00,4562.71,4562.71,4562.71,4562.71,87
2002/12/16,12:18:00,4562.72,4562.72,4562.72,4562.72,94
2002/12/16,12:19:00,4564.04,4564.04,4564.04,4564.04,87
2002/12/16,12:20:00,4565.32,4565.32,4565.32,4565.32,148
2002/12/16,12:21:00,4565.75,4565.75,4565.75,4565.75,168
2002/12/16,12:22:00,4568.20,4568.20,4568.20,4568.20,166
2002/12/16,12:23:00,4569.32,4569.32,4569.32,4569.32,99
2002/12/16,12:24:00,4567.65,4567.65,4567.65,4567.65,156
2002/12/16,12:25:00,4566.94,4566.94,4566.94,4566.94,94
2002/12/16,12:26:00,4568.34,4568.34,4568.34,4568.34,162
2002/12/16,12:27:00,4569.68,4569.68,4569.68,4569.68,120
2002/12/16,12:28:00,4567.39,4567.39,4567.39,4567.39,118
2002/12/16,12:29:00,4569.70,4569.70,4569.70,4569.70,75
2002/12/16,12:30:00,4566.92,4566.92,4566.92,4566.92,102
2002/12/16,12:31:00,4569.20,4569.20,4569.20,4569.20,86
2002/12/16,12:32:00,4569.60,4569.60,4569.60,4569.60,115
2002/12/16,12:33:00,4567.94,4567.94,4567.94,4567.94,92
2002/12/16,12:34:00,4565.26,4565.26,4565.26,4565.26,110
2002/12/16,12:35:00,4566.21,4566.21,4566.21,4566.21,55
2002/12/16,12:36:00,4564.79,4564.79,4564.79,4564.79,111
2002/12/16,12:37:00,4563.80,4563.80,4563.80,4563.80,91
2002/12/16,12:38:00,4564.41,4564.41,4564.41,4564.41,117
2002/12/16,12:39:00,4563.61,4563.61,4563.61,4563.61,74
2002/12/16,12:40:00,4563.22,4563.22,4563.22,4563.22,133
2002/12/16,12:41:00,4563.44,4563.44,4563.44,4563.44,110
2002/12/16,12:42:00,4562.97,4562.97,4562.97,4562.97,114
2002/12/16,12:43:00,4562.47,4562.47,4562.47,4562.47,100
2002/12/16,12:44:00,4562.31,4562.31,4562.31,4562.31,122
2002/12/16,12:45:00,4563.97,4563.97,4563.97,4563.97,80
2002/12/16,12:46:00,4564.51,4564.51,4564.51,4564.51,105
2002/12/16,12:47:00,4565.66,4565.66,4565.66,4565.66,76
2002/12/16,12:48:00,4564.28,4564.28,4564.28,4564.28,102
2002/12/16,12:49:00,4564.90,4564.90,4564.90,4564.90,79
2002/12/16,12:50:00,4565.95,4565.95,4565.95,4565.95,112
2002/12/16,12:51:00,4566.58,4566.58,4566.58,4566.58,108
2002/12/16,12:52:00,4566.10,4566.10,4566.10,4566.10,175
2002/12/16,12:53:00,4567.60,4567.60,4567.60,4567.60,97
2002/12/16,12:54:00,4569.41,4569.41,4569.41,4569.41,152
2002/12/16,12:55:00,4569.45,4569.45,4569.45,4569.45,104
2002/12/16,12:56:00,4570.90,4570.90,4570.90,4570.90,188
2002/12/16,12:57:00,4574.22,4574.22,4574.22,4574.22,176
2002/12/16,12:58:00,4571.26,4571.26,4571.26,4571.26,168
2002/12/16,12:59:00,4573.44,4573.44,4573.44,4573.44,125
2002/12/16,13:00:00,4576.42,4576.42,4576.42,4576.42,202
2002/12/16,13:01:00,4577.01,4577.01,4577.01,4577.01,158
2002/12/16,13:02:00,4578.67,4578.67,4578.67,4578.67,178
2002/12/16,13:03:00,4579.82,4579.82,4579.82,4579.82,184
2002/12/16,13:04:00,4582.12,4582.12,4582.12,4582.12,302
2002/12/16,13:05:00,4586.21,4586.21,4586.21,4586.21,237
2002/12/16,13:06:00,4588.22,4588.22,4588.22,4588.22,304
2002/12/16,13:07:00,4590.28,4590.28,4590.28,4590.28,219
2002/12/16,13:08:00,4590.82,4590.82,4590.82,4590.82,355
2002/12/16,13:09:00,4591.43,4591.43,4591.43,4591.43,206
2002/12/16,13:10:00,4589.66,4589.66,4589.66,4589.66,308
2002/12/16,13:11:00,4589.51,4589.51,4589.51,4589.51,202
2002/12/16,13:12:00,4588.68,4588.68,4588.68,4588.68,269
2002/12/16,13:13:00,4586.96,4586.96,4586.96,4586.96,172
2002/12/16,13:14:00,4587.03,4587.03,4587.03,4587.03,271
2002/12/16,13:15:00,4586.46,4586.46,4586.46,4586.46,273
2002/12/16,13:16:00,4586.61,4586.61,4586.61,4586.61,255
2002/12/16,13:17:00,4585.17,4585.17,4585.17,4585.17,167
2002/12/16,13:18:00,4585.08,4585.08,4585.08,4585.08,229
2002/12/16,13:19:00,4582.01,4582.01,4582.01,4582.01,192
2002/12/16,13:20:00,4579.28,4579.28,4579.28,4579.28,283
2002/12/16,13:21:00,4577.82,4577.82,4577.82,4577.82,244
2002/12/16,13:22:00,4579.91,4579.91,4579.91,4579.91,367
2002/12/16,13:23:00,4580.37,4580.37,4580.37,4580.37,204
2002/12/16,13:24:00,4579.30,4579.30,4579.30,4579.30,373
2002/12/16,13:25:00,4579.98,4579.98,4579.98,4579.98,279
2002/12/16,13:26:00,4579.98,4579.98,4579.98,4579.98,498
2002/12/16,13:27:00,4579.98,4579.98,4579.98,4579.98,0
2002/12/16,13:28:00,4579.98,4579.98,4579.98,4579.98,0
2002/12/16,13:29:00,4579.98,4579.98,4579.98,4579.98,0
2002/12/16,13:30:00,4582.05,4582.05,4582.05,4582.05,2303
2002/12/17,09:00:00,4582.05,4582.05,4582.05,4582.05,0
2002/12/17,09:01:00,4627.71,4627.71,4627.71,4627.71,153
2002/12/17,09:02:00,4633.65,4633.65,4633.65,4633.65,1917
2002/12/17,09:03:00,4629.53,4629.53,4629.53,4629.53,583
2002/12/17,09:04:00,4626.98,4626.98,4626.98,4626.98,901
2002/12/17,09:05:00,4621.48,4621.48,4621.48,4621.48,619
2002/12/17,09:06:00,4622.01,4622.01,4622.01,4622.01,758
2002/12/17,09:07:00,4617.21,4617.21,4617.21,4617.21,579
2002/12/17,09:08:00,4617.35,4617.35,4617.35,4617.35,688
2002/12/17,09:09:00,4617.42,4617.42,4617.42,4617.42,491
2002/12/17,09:10:00,4616.68,4616.68,4616.68,4616.68,631
2002/12/17,09:11:00,4617.23,4617.23,4617.23,4617.23,365
2002/12/17,09:12:00,4618.46,4618.46,4618.46,4618.46,502
2002/12/17,09:13:00,4620.83,4620.83,4620.83,4620.83,407
2002/12/17,09:14:00,4624.94,4624.94,4624.94,4624.94,596
2002/12/17,09:15:00,4631.37,4631.37,4631.37,4631.37,419
2002/12/17,09:16:00,4629.27,4629.27,4629.27,4629.27,614
2002/12/17,09:17:00,4626.74,4626.74,4626.74,4626.74,456
2002/12/17,09:18:00,4621.97,4621.97,4621.97,4621.97,650
2002/12/17,09:19:00,4617.89,4617.89,4617.89,4617.89,485
2002/12/17,09:20:00,4614.47,4614.47,4614.47,4614.47,689
2002/12/17,09:21:00,4609.33,4609.33,4609.33,4609.33,503
2002/12/17,09:22:00,4608.85,4608.85,4608.85,4608.85,583
2002/12/17,09:23:00,4604.45,4604.45,4604.45,4604.45,310
2002/12/17,09:24:00,4602.16,4602.16,4602.16,4602.16,422
2002/12/17,09:25:00,4602.63,4602.63,4602.63,4602.63,283
2002/12/17,09:26:00,4601.10,4601.10,4601.10,4601.10,409
2002/12/17,09:27:00,4602.60,4602.60,4602.60,4602.60,240
2002/12/17,09:28:00,4602.40,4602.40,4602.40,4602.40,377
2002/12/17,09:29:00,4603.57,4603.57,4603.57,4603.57,235
2002/12/17,09:30:00,4605.40,4605.40,4605.40,4605.40,344
2002/12/17,09:31:00,4608.29,4608.29,4608.29,4608.29,229
2002/12/17,09:32:00,4608.45,4608.45,4608.45,4608.45,301
2002/12/17,09:33:00,4611.21,4611.21,4611.21,4611.21,237
2002/12/17,09:34:00,4614.28,4614.28,4614.28,4614.28,310
2002/12/17,09:35:00,4612.76,4612.76,4612.76,4612.76,249
2002/12/17,09:36:00,4611.70,4611.70,4611.70,4611.70,320
2002/12/17,09:37:00,4611.94,4611.94,4611.94,4611.94,252
2002/12/17,09:38:00,4610.65,4610.65,4610.65,4610.65,289
2002/12/17,09:39:00,4607.34,4607.34,4607.34,4607.34,217
2002/12/17,09:40:00,4606.27,4606.27,4606.27,4606.27,376
2002/12/17,09:41:00,4604.14,4604.14,4604.14,4604.14,229
2002/12/17,09:42:00,4600.79,4600.79,4600.79,4600.79,287
2002/12/17,09:43:00,4596.57,4596.57,4596.57,4596.57,180
2002/12/17,09:44:00,4596.72,4596.72,4596.72,4596.72,275
2002/12/17,09:45:00,4594.94,4594.94,4594.94,4594.94,245
2002/12/17,09:46:00,4595.54,4595.54,4595.54,4595.54,241
2002/12/17,09:47:00,4595.87,4595.87,4595.87,4595.87,202
2002/12/17,09:48:00,4594.47,4594.47,4594.47,4594.47,247
2002/12/17,09:49:00,4597.04,4597.04,4597.04,4597.04,139
2002/12/17,09:50:00,4597.33,4597.33,4597.33,4597.33,219
2002/12/17,09:51:00,4600.76,4600.76,4600.76,4600.76,159
2002/12/17,09:52:00,4602.57,4602.57,4602.57,4602.57,212
2002/12/17,09:53:00,4601.70,4601.70,4601.70,4601.70,133
2002/12/17,09:54:00,4603.79,4603.79,4603.79,4603.79,257
2002/12/17,09:55:00,4604.93,4604.93,4604.93,4604.93,133
2002/12/17,09:56:00,4607.32,4607.32,4607.32,4607.32,218
2002/12/17,09:57:00,4608.26,4608.26,4608.26,4608.26,135
2002/12/17,09:58:00,4608.02,4608.02,4608.02,4608.02,216
2002/12/17,09:59:00,4609.69,4609.69,4609.69,4609.69,161
2002/12/17,10:00:00,4609.00,4609.00,4609.00,4609.00,202
2002/12/17,10:01:00,4612.22,4612.22,4612.22,4612.22,173
2002/12/17,10:02:00,4611.73,4611.73,4611.73,4611.73,201
2002/12/17,10:03:00,4611.41,4611.41,4611.41,4611.41,133
2002/12/17,10:04:00,4611.60,4611.60,4611.60,4611.60,202
2002/12/17,10:05:00,4611.76,4611.76,4611.76,4611.76,151
2002/12/17,10:06:00,4611.45,4611.45,4611.45,4611.45,217
2002/12/17,10:07:00,4613.09,4613.09,4613.09,4613.09,118
2002/12/17,10:08:00,4614.41,4614.41,4614.41,4614.41,188
2002/12/17,10:09:00,4615.32,4615.32,4615.32,4615.32,135
2002/12/17,10:10:00,4616.71,4616.71,4616.71,4616.71,216
2002/12/17,10:11:00,4618.24,4618.24,4618.24,4618.24,184
2002/12/17,10:12:00,4618.06,4618.06,4618.06,4618.06,290
2002/12/17,10:13:00,4619.23,4619.23,4619.23,4619.23,205
2002/12/17,10:14:00,4618.58,4618.58,4618.58,4618.58,257
2002/12/17,10:15:00,4619.68,4619.68,4619.68,4619.68,177
2002/12/17,10:16:00,4619.04,4619.04,4619.04,4619.04,198
2002/12/17,10:17:00,4612.69,4612.69,4612.69,4612.69,184
2002/12/17,10:18:00,4611.07,4611.07,4611.07,4611.07,262
2002/12/17,10:19:00,4609.98,4609.98,4609.98,4609.98,178
2002/12/17,10:20:00,4608.54,4608.54,4608.54,4608.54,218
2002/12/17,10:21:00,4608.01,4608.01,4608.01,4608.01,167
2002/12/17,10:22:00,4603.53,4603.53,4603.53,4603.53,237
2002/12/17,10:23:00,4605.20,4605.20,4605.20,4605.20,149
2002/12/17,10:24:00,4603.37,4603.37,4603.37,4603.37,164
2002/12/17,10:25:00,4601.90,4601.90,4601.90,4601.90,128
2002/12/17,10:26:00,4600.70,4600.70,4600.70,4600.70,171
2002/12/17,10:27:00,4599.23,4599.23,4599.23,4599.23,112
2002/12/17,10:28:00,4597.85,4597.85,4597.85,4597.85,162
2002/12/17,10:29:00,4597.78,4597.78,4597.78,4597.78,116
2002/12/17,10:30:00,4598.19,4598.19,4598.19,4598.19,182
2002/12/17,10:31:00,4597.57,4597.57,4597.57,4597.57,150
2002/12/17,10:32:00,4597.32,4597.32,4597.32,4597.32,199
2002/12/17,10:33:00,4597.24,4597.24,4597.24,4597.24,138
2002/12/17,10:34:00,4595.14,4595.14,4595.14,4595.14,152
2002/12/17,10:35:00,4595.21,4595.21,4595.21,4595.21,142
2002/12/17,10:36:00,4595.49,4595.49,4595.49,4595.49,168
2002/12/17,10:37:00,4594.74,4594.74,4594.74,4594.74,123
2002/12/17,10:38:00,4592.29,4592.29,4592.29,4592.29,147
2002/12/17,10:39:00,4592.91,4592.91,4592.91,4592.91,94
2002/12/17,10:40:00,4589.50,4589.50,4589.50,4589.50,153
2002/12/17,10:41:00,4590.79,4590.79,4590.79,4590.79,114
2002/12/17,10:42:00,4588.79,4588.79,4588.79,4588.79,124
2002/12/17,10:43:00,4587.86,4587.86,4587.86,4587.86,101
2002/12/17,10:44:00,4586.49,4586.49,4586.49,4586.49,171
2002/12/17,10:45:00,4584.58,4584.58,4584.58,4584.58,137
2002/12/17,10:46:00,4585.44,4585.44,4585.44,4585.44,217
2002/12/17,10:47:00,4581.31,4581.31,4581.31,4581.31,128
2002/12/17,10:48:00,4580.97,4580.97,4580.97,4580.97,227
2002/12/17,10:49:00,4580.58,4580.58,4580.58,4580.58,171
2002/12/17,10:50:00,4580.10,4580.10,4580.10,4580.10,197
2002/12/17,10:51:00,4580.64,4580.64,4580.64,4580.64,131
2002/12/17,10:52:00,4583.32,4583.32,4583.32,4583.32,206
2002/12/17,10:53:00,4581.22,4581.22,4581.22,4581.22,167
2002/12/17,10:54:00,4584.47,4584.47,4584.47,4584.47,203
2002/12/17,10:55:00,4584.29,4584.29,4584.29,4584.29,142
2002/12/17,10:56:00,4586.00,4586.00,4586.00,4586.00,165
2002/12/17,10:57:00,4587.12,4587.12,4587.12,4587.12,129
2002/12/17,10:58:00,4587.96,4587.96,4587.96,4587.96,140
2002/12/17,10:59:00,4587.47,4587.47,4587.47,4587.47,97
2002/12/17,11:00:00,4588.27,4588.27,4588.27,4588.27,149
2002/12/17,11:01:00,4588.96,4588.96,4588.96,4588.96,110
2002/12/17,11:02:00,4592.19,4592.19,4592.19,4592.19,122
2002/12/17,11:03:00,4590.32,4590.32,4590.32,4590.32,73
2002/12/17,11:04:00,4590.97,4590.97,4590.97,4590.97,124
2002/12/17,11:05:00,4590.36,4590.36,4590.36,4590.36,108
2002/12/17,11:06:00,4590.92,4590.92,4590.92,4590.92,131
2002/12/17,11:07:00,4591.35,4591.35,4591.35,4591.35,67
2002/12/17,11:08:00,4591.54,4591.54,4591.54,4591.54,115
2002/12/17,11:09:00,4590.93,4590.93,4590.93,4590.93,93
2002/12/17,11:10:00,4591.72,4591.72,4591.72,4591.72,127
2002/12/17,11:11:00,4591.34,4591.34,4591.34,4591.34,88
2002/12/17,11:12:00,4589.87,4589.87,4589.87,4589.87,94
2002/12/17,11:13:00,4587.49,4587.49,4587.49,4587.49,85
2002/12/17,11:14:00,4587.50,4587.50,4587.50,4587.50,130
2002/12/17,11:15:00,4585.50,4585.50,4585.50,4585.50,84
2002/12/17,11:16:00,4583.02,4583.02,4583.02,4583.02,128
2002/12/17,11:17:00,4581.68,4581.68,4581.68,4581.68,90
2002/12/17,11:18:00,4579.78,4579.78,4579.78,4579.78,118
2002/12/17,11:19:00,4579.66,4579.66,4579.66,4579.66,124
2002/12/17,11:20:00,4577.20,4577.20,4577.20,4577.20,178
2002/12/17,11:21:00,4573.62,4573.62,4573.62,4573.62,121
2002/12/17,11:22:00,4572.55,4572.55,4572.55,4572.55,185
2002/12/17,11:23:00,4571.59,4571.59,4571.59,4571.59,189
2002/12/17,11:24:00,4570.85,4570.85,4570.85,4570.85,241
2002/12/17,11:25:00,4568.97,4568.97,4568.97,4568.97,175
2002/12/17,11:26:00,4568.53,4568.53,4568.53,4568.53,224
2002/12/17,11:27:00,4566.54,4566.54,4566.54,4566.54,161
2002/12/17,11:28:00,4566.46,4566.46,4566.46,4566.46,216
2002/12/17,11:29:00,4568.87,4568.87,4568.87,4568.87,144
2002/12/17,11:30:00,4569.74,4569.74,4569.74,4569.74,175
2002/12/17,11:31:00,4571.88,4571.88,4571.88,4571.88,127
2002/12/17,11:32:00,4571.98,4571.98,4571.98,4571.98,161
2002/12/17,11:33:00,4573.29,4573.29,4573.29,4573.29,111
2002/12/17,11:34:00,4575.17,4575.17,4575.17,4575.17,109
2002/12/17,11:35:00,4575.38,4575.38,4575.38,4575.38,87
2002/12/17,11:36:00,4576.57,4576.57,4576.57,4576.57,114
2002/12/17,11:37:00,4578.36,4578.36,4578.36,4578.36,61
2002/12/17,11:38:00,4576.89,4576.89,4576.89,4576.89,109
2002/12/17,11:39:00,4579.02,4579.02,4579.02,4579.02,53
2002/12/17,11:40:00,4577.96,4577.96,4577.96,4577.96,122
2002/12/17,11:41:00,4577.71,4577.71,4577.71,4577.71,96
2002/12/17,11:42:00,4577.96,4577.96,4577.96,4577.96,106
2002/12/17,11:43:00,4576.79,4576.79,4576.79,4576.79,62
2002/12/17,11:44:00,4577.72,4577.72,4577.72,4577.72,103
2002/12/17,11:45:00,4576.65,4576.65,4576.65,4576.65,76
2002/12/17,11:46:00,4575.01,4575.01,4575.01,4575.01,97
2002/12/17,11:47:00,4576.56,4576.56,4576.56,4576.56,55
2002/12/17,11:48:00,4575.80,4575.80,4575.80,4575.80,92
2002/12/17,11:49:00,4575.77,4575.77,4575.77,4575.77,65
2002/12/17,11:50:00,4575.74,4575.74,4575.74,4575.74,82
2002/12/17,11:51:00,4575.17,4575.17,4575.17,4575.17,73
2002/12/17,11:52:00,4574.50,4574.50,4574.50,4574.50,93
2002/12/17,11:53:00,4575.09,4575.09,4575.09,4575.09,49
2002/12/17,11:54:00,4574.65,4574.65,4574.65,4574.65,104
2002/12/17,11:55:00,4574.81,4574.81,4574.81,4574.81,76
2002/12/17,11:56:00,4575.35,4575.35,4575.35,4575.35,151
2002/12/17,11:57:00,4575.97,4575.97,4575.97,4575.97,66
2002/12/17,11:58:00,4577.73,4577.73,4577.73,4577.73,112
2002/12/17,11:59:00,4578.93,4578.93,4578.93,4578.93,80
2002/12/17,12:00:00,4578.73,4578.73,4578.73,4578.73,144
2002/12/17,12:01:00,4581.14,4581.14,4581.14,4581.14,88
2002/12/17,12:02:00,4583.92,4583.92,4583.92,4583.92,117
2002/12/17,12:03:00,4583.26,4583.26,4583.26,4583.26,75
2002/12/17,12:04:00,4584.45,4584.45,4584.45,4584.45,101
2002/12/17,12:05:00,4587.56,4587.56,4587.56,4587.56,81
2002/12/17,12:06:00,4588.18,4588.18,4588.18,4588.18,119
2002/12/17,12:07:00,4588.46,4588.46,4588.46,4588.46,97
2002/12/17,12:08:00,4588.22,4588.22,4588.22,4588.22,149
2002/12/17,12:09:00,4588.49,4588.49,4588.49,4588.49,102
2002/12/17,12:10:00,4589.27,4589.27,4589.27,4589.27,127
2002/12/17,12:11:00,4587.79,4587.79,4587.79,4587.79,85
2002/12/17,12:12:00,4587.01,4587.01,4587.01,4587.01,144
2002/12/17,12:13:00,4587.21,4587.21,4587.21,4587.21,110
2002/12/17,12:14:00,4587.39,4587.39,4587.39,4587.39,116
2002/12/17,12:15:00,4587.08,4587.08,4587.08,4587.08,85
2002/12/17,12:16:00,4585.20,4585.20,4585.20,4585.20,91
2002/12/17,12:17:00,4585.91,4585.91,4585.91,4585.91,58
2002/12/17,12:18:00,4584.06,4584.06,4584.06,4584.06,104
2002/12/17,12:19:00,4582.38,4582.38,4582.38,4582.38,63
2002/12/17,12:20:00,4581.19,4581.19,4581.19,4581.19,103
2002/12/17,12:21:00,4581.45,4581.45,4581.45,4581.45,83
2002/12/17,12:22:00,4579.69,4579.69,4579.69,4579.69,106
2002/12/17,12:23:00,4577.64,4577.64,4577.64,4577.64,84
2002/12/17,12:24:00,4578.62,4578.62,4578.62,4578.62,129
2002/12/17,12:25:00,4577.52,4577.52,4577.52,4577.52,81
2002/12/17,12:26:00,4577.41,4577.41,4577.41,4577.41,122
2002/12/17,12:27:00,4577.69,4577.69,4577.69,4577.69,101
2002/12/17,12:28:00,4579.02,4579.02,4579.02,4579.02,121
2002/12/17,12:29:00,4577.98,4577.98,4577.98,4577.98,62
2002/12/17,12:30:00,4580.26,4580.26,4580.26,4580.26,109
2002/12/17,12:31:00,4579.70,4579.70,4579.70,4579.70,67
2002/12/17,12:32:00,4580.63,4580.63,4580.63,4580.63,89
2002/12/17,12:33:00,4581.82,4581.82,4581.82,4581.82,59
2002/12/17,12:34:00,4580.40,4580.40,4580.40,4580.40,106
2002/12/17,12:35:00,4581.68,4581.68,4581.68,4581.68,85
2002/12/17,12:36:00,4581.15,4581.15,4581.15,4581.15,98
2002/12/17,12:37:00,4579.89,4579.89,4579.89,4579.89,66
2002/12/17,12:38:00,4580.65,4580.65,4580.65,4580.65,123
2002/12/17,12:39:00,4580.39,4580.39,4580.39,4580.39,63
2002/12/17,12:40:00,4579.81,4579.81,4579.81,4579.81,107
2002/12/17,12:41:00,4580.08,4580.08,4580.08,4580.08,68
2002/12/17,12:42:00,4578.92,4578.92,4578.92,4578.92,106
2002/12/17,12:43:00,4577.40,4577.40,4577.40,4577.40,77
2002/12/17,12:44:00,4577.20,4577.20,4577.20,4577.20,119
2002/12/17,12:45:00,4576.97,4576.97,4576.97,4576.97,92
2002/12/17,12:46:00,4577.49,4577.49,4577.49,4577.49,137
2002/12/17,12:47:00,4576.90,4576.90,4576.90,4576.90,84
2002/12/17,12:48:00,4576.24,4576.24,4576.24,4576.24,122
2002/12/17,12:49:00,4575.86,4575.86,4575.86,4575.86,72
2002/12/17,12:50:00,4575.54,4575.54,4575.54,4575.54,117
2002/12/17,12:51:00,4574.68,4574.68,4574.68,4574.68,89
2002/12/17,12:52:00,4573.79,4573.79,4573.79,4573.79,182
2002/12/17,12:53:00,4571.44,4571.44,4571.44,4571.44,167
2002/12/17,12:54:00,4566.44,4566.44,4566.44,4566.44,180
2002/12/17,12:55:00,4564.51,4564.51,4564.51,4564.51,221
2002/12/17,12:56:00,4564.65,4564.65,4564.65,4564.65,272
2002/12/17,12:57:00,4563.07,4563.07,4563.07,4563.07,222
2002/12/17,12:58:00,4562.01,4562.01,4562.01,4562.01,288
2002/12/17,12:59:00,4561.67,4561.67,4561.67,4561.67,176
2002/12/17,13:00:00,4557.54,4557.54,4557.54,4557.54,203
2002/12/17,13:01:00,4558.83,4558.83,4558.83,4558.83,183
2002/12/17,13:02:00,4559.48,4559.48,4559.48,4559.48,204
2002/12/17,13:03:00,4560.31,4560.31,4560.31,4560.31,158
2002/12/17,13:04:00,4559.25,4559.25,4559.25,4559.25,206
2002/12/17,13:05:00,4560.75,4560.75,4560.75,4560.75,165
2002/12/17,13:06:00,4558.54,4558.54,4558.54,4558.54,207
2002/12/17,13:07:00,4561.61,4561.61,4561.61,4561.61,130
2002/12/17,13:08:00,4562.67,4562.67,4562.67,4562.67,175
2002/12/17,13:09:00,4566.33,4566.33,4566.33,4566.33,114
2002/12/17,13:10:00,4566.68,4566.68,4566.68,4566.68,197
2002/12/17,13:11:00,4568.35,4568.35,4568.35,4568.35,151
2002/12/17,13:12:00,4569.09,4569.09,4569.09,4569.09,206
2002/12/17,13:13:00,4569.69,4569.69,4569.69,4569.69,132
2002/12/17,13:14:00,4571.18,4571.18,4571.18,4571.18,226
2002/12/17,13:15:00,4569.47,4569.47,4569.47,4569.47,141
2002/12/17,13:16:00,4567.39,4567.39,4567.39,4567.39,208
2002/12/17,13:17:00,4566.19,4566.19,4566.19,4566.19,172
2002/12/17,13:18:00,4562.54,4562.54,4562.54,4562.54,248
2002/12/17,13:19:00,4559.84,4559.84,4559.84,4559.84,201
2002/12/17,13:20:00,4559.06,4559.06,4559.06,4559.06,272
2002/12/17,13:21:00,4557.56,4557.56,4557.56,4557.56,240
2002/12/17,13:22:00,4556.15,4556.15,4556.15,4556.15,399
2002/12/17,13:23:00,4556.26,4556.26,4556.26,4556.26,219
2002/12/17,13:24:00,4554.57,4554.57,4554.57,4554.57,395
2002/12/17,13:25:00,4555.03,4555.03,4555.03,4555.03,367
2002/12/17,13:26:00,4555.03,4555.03,4555.03,4555.03,560
2002/12/17,13:27:00,4555.03,4555.03,4555.03,4555.03,0
2002/12/17,13:28:00,4555.03,4555.03,4555.03,4555.03,0
2002/12/17,13:29:00,4555.03,4555.03,4555.03,4555.03,0
2002/12/17,13:30:00,4545.62,4545.62,4545.62,4545.62,2539
2002/12/18,09:00:00,4545.62,4545.62,4545.62,4545.62,0
2002/12/18,09:01:00,4567.75,4567.75,4567.75,4567.75,126
2002/12/18,09:02:00,4569.48,4569.48,4569.48,4569.48,1304
2002/12/18,09:03:00,4571.19,4571.19,4571.19,4571.19,334
2002/12/18,09:04:00,4570.58,4570.58,4570.58,4570.58,421
2002/12/18,09:05:00,4569.26,4569.26,4569.26,4569.26,375
2002/12/18,09:06:00,4569.40,4569.40,4569.40,4569.40,512
2002/12/18,09:07:00,4565.48,4565.48,4565.48,4565.48,363
2002/12/18,09:08:00,4563.28,4563.28,4563.28,4563.28,480
2002/12/18,09:09:00,4556.63,4556.63,4556.63,4556.63,314
2002/12/18,09:10:00,4553.28,4553.28,4553.28,4553.28,507
2002/12/18,09:11:00,4549.86,4549.86,4549.86,4549.86,349
2002/12/18,09:12:00,4547.22,4547.22,4547.22,4547.22,512
2002/12/18,09:13:00,4544.34,4544.34,4544.34,4544.34,379
2002/12/18,09:14:00,4544.95,4544.95,4544.95,4544.95,470
2002/12/18,09:15:00,4543.22,4543.22,4543.22,4543.22,311
2002/12/18,09:16:00,4541.65,4541.65,4541.65,4541.65,404
2002/12/18,09:17:00,4543.87,4543.87,4543.87,4543.87,307
2002/12/18,09:18:00,4549.07,4549.07,4549.07,4549.07,388
2002/12/18,09:19:00,4557.28,4557.28,4557.28,4557.28,293
2002/12/18,09:20:00,4561.93,4561.93,4561.93,4561.93,379
2002/12/18,09:21:00,4566.99,4566.99,4566.99,4566.99,354
2002/12/18,09:22:00,4569.80,4569.80,4569.80,4569.80,491
2002/12/18,09:23:00,4576.22,4576.22,4576.22,4576.22,349
2002/12/18,09:24:00,4578.06,4578.06,4578.06,4578.06,429
2002/12/18,09:25:00,4580.22,4580.22,4580.22,4580.22,321
2002/12/18,09:26:00,4578.70,4578.70,4578.70,4578.70,457
2002/12/18,09:27:00,4577.25,4577.25,4577.25,4577.25,272
2002/12/18,09:28:00,4575.96,4575.96,4575.96,4575.96,416
2002/12/18,09:29:00,4571.87,4571.87,4571.87,4571.87,224
2002/12/18,09:30:00,4568.95,4568.95,4568.95,4568.95,348
2002/12/18,09:31:00,4565.55,4565.55,4565.55,4565.55,185
2002/12/18,09:32:00,4563.89,4563.89,4563.89,4563.89,213
2002/12/18,09:33:00,4563.69,4563.69,4563.69,4563.69,169
2002/12/18,09:34:00,4560.97,4560.97,4560.97,4560.97,226
2002/12/18,09:35:00,4562.65,4562.65,4562.65,4562.65,154
2002/12/18,09:36:00,4566.02,4566.02,4566.02,4566.02,194
2002/12/18,09:37:00,4563.94,4563.94,4563.94,4563.94,141
2002/12/18,09:38:00,4566.59,4566.59,4566.59,4566.59,254
2002/12/18,09:39:00,4565.81,4565.81,4565.81,4565.81,190
2002/12/18,09:40:00,4566.18,4566.18,4566.18,4566.18,184
2002/12/18,09:41:00,4567.01,4567.01,4567.01,4567.01,130
2002/12/18,09:42:00,4565.73,4565.73,4565.73,4565.73,210
2002/12/18,09:43:00,4564.57,4564.57,4564.57,4564.57,131
2002/12/18,09:44:00,4565.62,4565.62,4565.62,4565.62,180
2002/12/18,09:45:00,4564.75,4564.75,4564.75,4564.75,139
2002/12/18,09:46:00,4565.28,4565.28,4565.28,4565.28,184
2002/12/18,09:47:00,4565.46,4565.46,4565.46,4565.46,149
2002/12/18,09:48:00,4564.55,4564.55,4564.55,4564.55,212
2002/12/18,09:49:00,4563.99,4563.99,4563.99,4563.99,139
2002/12/18,09:50:00,4562.91,4562.91,4562.91,4562.91,176
2002/12/18,09:51:00,4563.06,4563.06,4563.06,4563.06,124
2002/12/18,09:52:00,4565.23,4565.23,4565.23,4565.23,197
2002/12/18,09:53:00,4565.09,4565.09,4565.09,4565.09,125
2002/12/18,09:54:00,4564.09,4564.09,4564.09,4564.09,186
2002/12/18,09:55:00,4563.89,4563.89,4563.89,4563.89,121
2002/12/18,09:56:00,4564.02,4564.02,4564.02,4564.02,191
2002/12/18,09:57:00,4565.85,4565.85,4565.85,4565.85,127
2002/12/18,09:58:00,4565.31,4565.31,4565.31,4565.31,152
2002/12/18,09:59:00,4567.01,4567.01,4567.01,4567.01,110
2002/12/18,10:00:00,4568.43,4568.43,4568.43,4568.43,212
2002/12/18,10:01:00,4571.19,4571.19,4571.19,4571.19,203
2002/12/18,10:02:00,4570.76,4570.76,4570.76,4570.76,298
2002/12/18,10:03:00,4574.07,4574.07,4574.07,4574.07,191
2002/12/18,10:04:00,4575.12,4575.12,4575.12,4575.12,310
2002/12/18,10:05:00,4578.16,4578.16,4578.16,4578.16,259
2002/12/18,10:06:00,4581.18,4581.18,4581.18,4581.18,293
2002/12/18,10:07:00,4578.35,4578.35,4578.35,4578.35,183
2002/12/18,10:08:00,4579.95,4579.95,4579.95,4579.95,272
2002/12/18,10:09:00,4580.17,4580.17,4580.17,4580.17,165
2002/12/18,10:10:00,4578.07,4578.07,4578.07,4578.07,227
2002/12/18,10:11:00,4578.68,4578.68,4578.68,4578.68,147
2002/12/18,10:12:00,4578.73,4578.73,4578.73,4578.73,215
2002/12/18,10:13:00,4577.38,4577.38,4577.38,4577.38,169
2002/12/18,10:14:00,4576.43,4576.43,4576.43,4576.43,195
2002/12/18,10:15:00,4576.85,4576.85,4576.85,4576.85,123
2002/12/18,10:16:00,4575.97,4575.97,4575.97,4575.97,181
2002/12/18,10:17:00,4576.48,4576.48,4576.48,4576.48,134
2002/12/18,10:18:00,4575.63,4575.63,4575.63,4575.63,179
2002/12/18,10:19:00,4577.30,4577.30,4577.30,4577.30,146
2002/12/18,10:20:00,4577.37,4577.37,4577.37,4577.37,161
2002/12/18,10:21:00,4578.26,4578.26,4578.26,4578.26,106
2002/12/18,10:22:00,4577.31,4577.31,4577.31,4577.31,164
2002/12/18,10:23:00,4576.18,4576.18,4576.18,4576.18,125
2002/12/18,10:24:00,4577.88,4577.88,4577.88,4577.88,158
2002/12/18,10:25:00,4578.01,4578.01,4578.01,4578.01,103
2002/12/18,10:26:00,4578.44,4578.44,4578.44,4578.44,163
2002/12/18,10:27:00,4576.86,4576.86,4576.86,4576.86,123
2002/12/18,10:28:00,4576.08,4576.08,4576.08,4576.08,272
2002/12/18,10:29:00,4578.24,4578.24,4578.24,4578.24,211
2002/12/18,10:30:00,4577.45,4577.45,4577.45,4577.45,229
2002/12/18,10:31:00,4579.20,4579.20,4579.20,4579.20,192
2002/12/18,10:32:00,4576.74,4576.74,4576.74,4576.74,240
2002/12/18,10:33:00,4578.04,4578.04,4578.04,4578.04,235
2002/12/18,10:34:00,4576.94,4576.94,4576.94,4576.94,221
2002/12/18,10:35:00,4575.81,4575.81,4575.81,4575.81,143
2002/12/18,10:36:00,4574.99,4574.99,4574.99,4574.99,200
2002/12/18,10:37:00,4572.39,4572.39,4572.39,4572.39,125
2002/12/18,10:38:00,4570.52,4570.52,4570.52,4570.52,232
2002/12/18,10:39:00,4567.44,4567.44,4567.44,4567.44,190
2002/12/18,10:40:00,4565.19,4565.19,4565.19,4565.19,355
2002/12/18,10:41:00,4559.65,4559.65,4559.65,4559.65,280
2002/12/18,10:42:00,4559.06,4559.06,4559.06,4559.06,314
2002/12/18,10:43:00,4556.28,4556.28,4556.28,4556.28,210
2002/12/18,10:44:00,4553.67,4553.67,4553.67,4553.67,448
2002/12/18,10:45:00,4552.23,4552.23,4552.23,4552.23,287
2002/12/18,10:46:00,4550.83,4550.83,4550.83,4550.83,323
2002/12/18,10:47:00,4551.43,4551.43,4551.43,4551.43,189
2002/12/18,10:48:00,4548.56,4548.56,4548.56,4548.56,299
2002/12/18,10:49:00,4551.51,4551.51,4551.51,4551.51,171
2002/12/18,10:50:00,4552.50,4552.50,4552.50,4552.50,217
2002/12/18,10:51:00,4548.19,4548.19,4548.19,4548.19,140
2002/12/18,10:52:00,4549.27,4549.27,4549.27,4549.27,213
2002/12/18,10:53:00,4548.12,4548.12,4548.12,4548.12,123
2002/12/18,10:54:00,4549.03,4549.03,4549.03,4549.03,162
2002/12/18,10:55:00,4546.88,4546.88,4546.88,4546.88,114
2002/12/18,10:56:00,4546.74,4546.74,4546.74,4546.74,217
2002/12/18,10:57:00,4543.19,4543.19,4543.19,4543.19,157
2002/12/18,10:58:00,4543.94,4543.94,4543.94,4543.94,161
2002/12/18,10:59:00,4544.78,4544.78,4544.78,4544.78,124
2002/12/18,11:00:00,4544.02,4544.02,4544.02,4544.02,188
2002/12/18,11:01:00,4544.64,4544.64,4544.64,4544.64,114
2002/12/18,11:02:00,4544.66,4544.66,4544.66,4544.66,159
2002/12/18,11:03:00,4544.69,4544.69,4544.69,4544.69,118
2002/12/18,11:04:00,4545.82,4545.82,4545.82,4545.82,136
2002/12/18,11:05:00,4543.76,4543.76,4543.76,4543.76,100
2002/12/18,11:06:00,4544.64,4544.64,4544.64,4544.64,126
2002/12/18,11:07:00,4546.26,4546.26,4546.26,4546.26,106
2002/12/18,11:08:00,4547.64,4547.64,4547.64,4547.64,157
2002/12/18,11:09:00,4550.62,4550.62,4550.62,4550.62,130
2002/12/18,11:10:00,4552.24,4552.24,4552.24,4552.24,146
2002/12/18,11:11:00,4555.06,4555.06,4555.06,4555.06,133
2002/12/18,11:12:00,4557.83,4557.83,4557.83,4557.83,201
2002/12/18,11:13:00,4559.96,4559.96,4559.96,4559.96,153
2002/12/18,11:14:00,4558.43,4558.43,4558.43,4558.43,279
2002/12/18,11:15:00,4559.11,4559.11,4559.11,4559.11,139
2002/12/18,11:16:00,4561.26,4561.26,4561.26,4561.26,191
2002/12/18,11:17:00,4561.65,4561.65,4561.65,4561.65,120
2002/12/18,11:18:00,4560.82,4560.82,4560.82,4560.82,168
2002/12/18,11:19:00,4559.42,4559.42,4559.42,4559.42,102
2002/12/18,11:20:00,4558.61,4558.61,4558.61,4558.61,116
2002/12/18,11:21:00,4553.28,4553.28,4553.28,4553.28,76
2002/12/18,11:22:00,4549.08,4549.08,4549.08,4549.08,170
2002/12/18,11:23:00,4548.12,4548.12,4548.12,4548.12,113
2002/12/18,11:24:00,4547.25,4547.25,4547.25,4547.25,230
2002/12/18,11:25:00,4547.49,4547.49,4547.49,4547.49,108
2002/12/18,11:26:00,4544.25,4544.25,4544.25,4544.25,178
2002/12/18,11:27:00,4543.85,4543.85,4543.85,4543.85,109
2002/12/18,11:28:00,4542.87,4542.87,4542.87,4542.87,150
2002/12/18,11:29:00,4539.92,4539.92,4539.92,4539.92,119
2002/12/18,11:30:00,4537.55,4537.55,4537.55,4537.55,167
2002/12/18,11:31:00,4535.75,4535.75,4535.75,4535.75,103
2002/12/18,11:32:00,4531.14,4531.14,4531.14,4531.14,241
2002/12/18,11:33:00,4529.98,4529.98,4529.98,4529.98,257
2002/12/18,11:34:00,4529.68,4529.68,4529.68,4529.68,330
2002/12/18,11:35:00,4527.42,4527.42,4527.42,4527.42,175
2002/12/18,11:36:00,4526.57,4526.57,4526.57,4526.57,296
2002/12/18,11:37:00,4524.60,4524.60,4524.60,4524.60,245
2002/12/18,11:38:00,4523.15,4523.15,4523.15,4523.15,347
2002/12/18,11:39:00,4521.71,4521.71,4521.71,4521.71,198
2002/12/18,11:40:00,4521.75,4521.75,4521.75,4521.75,289
2002/12/18,11:41:00,4521.61,4521.61,4521.61,4521.61,237
2002/12/18,11:42:00,4522.79,4522.79,4522.79,4522.79,252
2002/12/18,11:43:00,4525.95,4525.95,4525.95,4525.95,110
2002/12/18,11:44:00,4524.65,4524.65,4524.65,4524.65,246
2002/12/18,11:45:00,4530.56,4530.56,4530.56,4530.56,154
2002/12/18,11:46:00,4532.15,4532.15,4532.15,4532.15,178
2002/12/18,11:47:00,4534.23,4534.23,4534.23,4534.23,102
2002/12/18,11:48:00,4535.45,4535.45,4535.45,4535.45,143
2002/12/18,11:49:00,4535.44,4535.44,4535.44,4535.44,125
2002/12/18,11:50:00,4534.14,4534.14,4534.14,4534.14,110
2002/12/18,11:51:00,4531.48,4531.48,4531.48,4531.48,82
2002/12/18,11:52:00,4531.52,4531.52,4531.52,4531.52,76
2002/12/18,11:53:00,4529.95,4529.95,4529.95,4529.95,64
2002/12/18,11:54:00,4531.40,4531.40,4531.40,4531.40,114
2002/12/18,11:55:00,4529.75,4529.75,4529.75,4529.75,89
2002/12/18,11:56:00,4528.54,4528.54,4528.54,4528.54,99
2002/12/18,11:57:00,4527.59,4527.59,4527.59,4527.59,84
2002/12/18,11:58:00,4526.78,4526.78,4526.78,4526.78,104
2002/12/18,11:59:00,4525.49,4525.49,4525.49,4525.49,60
2002/12/18,12:00:00,4524.60,4524.60,4524.60,4524.60,94
2002/12/18,12:01:00,4528.84,4528.84,4528.84,4528.84,66
2002/12/18,12:02:00,4527.80,4527.80,4527.80,4527.80,117
2002/12/18,12:03:00,4526.76,4526.76,4526.76,4526.76,99
2002/12/18,12:04:00,4529.04,4529.04,4529.04,4529.04,117
2002/12/18,12:05:00,4528.80,4528.80,4528.80,4528.80,85
2002/12/18,12:06:00,4528.93,4528.93,4528.93,4528.93,122
2002/12/18,12:07:00,4530.44,4530.44,4530.44,4530.44,76
2002/12/18,12:08:00,4529.07,4529.07,4529.07,4529.07,117
2002/12/18,12:09:00,4527.84,4527.84,4527.84,4527.84,77
2002/12/18,12:10:00,4529.70,4529.70,4529.70,4529.70,106
2002/12/18,12:11:00,4531.09,4531.09,4531.09,4531.09,67
2002/12/18,12:12:00,4529.13,4529.13,4529.13,4529.13,108
2002/12/18,12:13:00,4532.72,4532.72,4532.72,4532.72,68
2002/12/18,12:14:00,4533.29,4533.29,4533.29,4533.29,94
2002/12/18,12:15:00,4533.21,4533.21,4533.21,4533.21,76
2002/12/18,12:16:00,4534.53,4534.53,4534.53,4534.53,159
2002/12/18,12:17:00,4534.83,4534.83,4534.83,4534.83,101
2002/12/18,12:18:00,4536.36,4536.36,4536.36,4536.36,158
2002/12/18,12:19:00,4536.23,4536.23,4536.23,4536.23,113
2002/12/18,12:20:00,4537.19,4537.19,4537.19,4537.19,136
2002/12/18,12:21:00,4535.79,4535.79,4535.79,4535.79,103
2002/12/18,12:22:00,4536.46,4536.46,4536.46,4536.46,140
2002/12/18,12:23:00,4537.68,4537.68,4537.68,4537.68,128
2002/12/18,12:24:00,4536.31,4536.31,4536.31,4536.31,120
2002/12/18,12:25:00,4536.67,4536.67,4536.67,4536.67,87
2002/12/18,12:26:00,4536.55,4536.55,4536.55,4536.55,120
2002/12/18,12:27:00,4535.59,4535.59,4535.59,4535.59,97
2002/12/18,12:28:00,4532.19,4532.19,4532.19,4532.19,107
2002/12/18,12:29:00,4529.45,4529.45,4529.45,4529.45,107
2002/12/18,12:30:00,4529.86,4529.86,4529.86,4529.86,147
2002/12/18,12:31:00,4529.44,4529.44,4529.44,4529.44,130
2002/12/18,12:32:00,4524.91,4524.91,4524.91,4524.91,206
2002/12/18,12:33:00,4524.37,4524.37,4524.37,4524.37,136
2002/12/18,12:34:00,4524.54,4524.54,4524.54,4524.54,180
2002/12/18,12:35:00,4522.72,4522.72,4522.72,4522.72,150
2002/12/18,12:36:00,4522.75,4522.75,4522.75,4522.75,201
2002/12/18,12:37:00,4520.88,4520.88,4520.88,4520.88,140
2002/12/18,12:38:00,4518.36,4518.36,4518.36,4518.36,187
2002/12/18,12:39:00,4517.76,4517.76,4517.76,4517.76,164
2002/12/18,12:40:00,4517.61,4517.61,4517.61,4517.61,211
2002/12/18,12:41:00,4518.18,4518.18,4518.18,4518.18,155
2002/12/18,12:42:00,4519.65,4519.65,4519.65,4519.65,238
2002/12/18,12:43:00,4523.92,4523.92,4523.92,4523.92,167
2002/12/18,12:44:00,4521.29,4521.29,4521.29,4521.29,209
2002/12/18,12:45:00,4528.85,4528.85,4528.85,4528.85,144
2002/12/18,12:46:00,4525.51,4525.51,4525.51,4525.51,192
2002/12/18,12:47:00,4528.01,4528.01,4528.01,4528.01,135
2002/12/18,12:48:00,4527.09,4527.09,4527.09,4527.09,159
2002/12/18,12:49:00,4529.17,4529.17,4529.17,4529.17,136
2002/12/18,12:50:00,4528.91,4528.91,4528.91,4528.91,130
2002/12/18,12:51:00,4530.42,4530.42,4530.42,4530.42,90
2002/12/18,12:52:00,4529.27,4529.27,4529.27,4529.27,159
2002/12/18,12:53:00,4530.53,4530.53,4530.53,4530.53,108
2002/12/18,12:54:00,4529.89,4529.89,4529.89,4529.89,147
2002/12/18,12:55:00,4529.74,4529.74,4529.74,4529.74,112
2002/12/18,12:56:00,4531.38,4531.38,4531.38,4531.38,157
2002/12/18,12:57:00,4528.65,4528.65,4528.65,4528.65,101
2002/12/18,12:58:00,4529.96,4529.96,4529.96,4529.96,179
2002/12/18,12:59:00,4529.83,4529.83,4529.83,4529.83,98
2002/12/18,13:00:00,4529.83,4529.83,4529.83,4529.83,168
2002/12/18,13:01:00,4529.83,4529.83,4529.83,4529.83,114
2002/12/18,13:02:00,4528.66,4528.66,4528.66,4528.66,206
2002/12/18,13:03:00,4529.24,4529.24,4529.24,4529.24,159
2002/12/18,13:04:00,4529.28,4529.28,4529.28,4529.28,268
2002/12/18,13:05:00,4531.46,4531.46,4531.46,4531.46,169
2002/12/18,13:06:00,4530.16,4530.16,4530.16,4530.16,216
2002/12/18,13:07:00,4534.17,4534.17,4534.17,4534.17,174
2002/12/18,13:08:00,4531.49,4531.49,4531.49,4531.49,231
2002/12/18,13:09:00,4533.95,4533.95,4533.95,4533.95,191
2002/12/18,13:10:00,4531.78,4531.78,4531.78,4531.78,260
2002/12/18,13:11:00,4532.06,4532.06,4532.06,4532.06,168
2002/12/18,13:12:00,4531.74,4531.74,4531.74,4531.74,248
2002/12/18,13:13:00,4532.34,4532.34,4532.34,4532.34,151
2002/12/18,13:14:00,4530.96,4530.96,4530.96,4530.96,235
2002/12/18,13:15:00,4530.71,4530.71,4530.71,4530.71,160
2002/12/18,13:16:00,4527.66,4527.66,4527.66,4527.66,265
2002/12/18,13:17:00,4530.93,4530.93,4530.93,4530.93,206
2002/12/18,13:18:00,4531.49,4531.49,4531.49,4531.49,255
2002/12/18,13:19:00,4530.10,4530.10,4530.10,4530.10,185
2002/12/18,13:20:00,4527.96,4527.96,4527.96,4527.96,245
2002/12/18,13:21:00,4532.42,4532.42,4532.42,4532.42,257
2002/12/18,13:22:00,4533.96,4533.96,4533.96,4533.96,363
2002/12/18,13:23:00,4534.06,4534.06,4534.06,4534.06,279
2002/12/18,13:24:00,4536.15,4536.15,4536.15,4536.15,438
2002/12/18,13:25:00,4534.94,4534.94,4534.94,4534.94,392
2002/12/18,13:26:00,4535.22,4535.22,4535.22,4535.22,708
2002/12/18,13:27:00,4535.22,4535.22,4535.22,4535.22,0
2002/12/18,13:28:00,4535.22,4535.22,4535.22,4535.22,0
2002/12/18,13:29:00,4535.22,4535.22,4535.22,4535.22,0
2002/12/18,13:30:00,4535.93,4535.93,4535.93,4535.93,2948
2002/12/19,09:00:00,4535.93,4535.93,4535.93,4535.93,0
2002/12/19,09:01:00,4498.13,4498.13,4498.13,4498.13,133
2002/12/19,09:02:00,4481.46,4481.46,4481.46,4481.46,1690
2002/12/19,09:03:00,4480.98,4480.98,4480.98,4480.98,572
2002/12/19,09:04:00,4483.10,4483.10,4483.10,4483.10,756
2002/12/19,09:05:00,4488.01,4488.01,4488.01,4488.01,513
2002/12/19,09:06:00,4499.64,4499.64,4499.64,4499.64,780
2002/12/19,09:07:00,4506.01,4506.01,4506.01,4506.01,573
2002/12/19,09:08:00,4511.49,4511.49,4511.49,4511.49,780
2002/12/19,09:09:00,4506.60,4506.60,4506.60,4506.60,509
2002/12/19,09:10:00,4503.98,4503.98,4503.98,4503.98,855
2002/12/19,09:11:00,4500.32,4500.32,4500.32,4500.32,533
2002/12/19,09:12:00,4496.05,4496.05,4496.05,4496.05,705
2002/12/19,09:13:00,4492.62,4492.62,4492.62,4492.62,418
2002/12/19,09:14:00,4491.95,4491.95,4491.95,4491.95,539
2002/12/19,09:15:00,4492.73,4492.73,4492.73,4492.73,374
2002/12/19,09:16:00,4493.65,4493.65,4493.65,4493.65,477
2002/12/19,09:17:00,4498.08,4498.08,4498.08,4498.08,361
2002/12/19,09:18:00,4498.61,4498.61,4498.61,4498.61,513
2002/12/19,09:19:00,4506.37,4506.37,4506.37,4506.37,451
2002/12/19,09:20:00,4509.41,4509.41,4509.41,4509.41,537
2002/12/19,09:21:00,4516.36,4516.36,4516.36,4516.36,416
2002/12/19,09:22:00,4522.80,4522.80,4522.80,4522.80,616
2002/12/19,09:23:00,4527.04,4527.04,4527.04,4527.04,407
2002/12/19,09:24:00,4526.46,4526.46,4526.46,4526.46,539
2002/12/19,09:25:00,4522.85,4522.85,4522.85,4522.85,466
2002/12/19,09:26:00,4522.42,4522.42,4522.42,4522.42,619
2002/12/19,09:27:00,4522.64,4522.64,4522.64,4522.64,370
2002/12/19,09:28:00,4516.83,4516.83,4516.83,4516.83,393
2002/12/19,09:29:00,4519.09,4519.09,4519.09,4519.09,324
2002/12/19,09:30:00,4516.93,4516.93,4516.93,4516.93,379
2002/12/19,09:31:00,4518.03,4518.03,4518.03,4518.03,257
2002/12/19,09:32:00,4519.41,4519.41,4519.41,4519.41,331
2002/12/19,09:33:00,4521.80,4521.80,4521.80,4521.80,258
2002/12/19,09:34:00,4523.67,4523.67,4523.67,4523.67,430
2002/12/19,09:35:00,4530.32,4530.32,4530.32,4530.32,326
2002/12/19,09:36:00,4530.90,4530.90,4530.90,4530.90,516
2002/12/19,09:37:00,4531.64,4531.64,4531.64,4531.64,319
2002/12/19,09:38:00,4533.54,4533.54,4533.54,4533.54,454
2002/12/19,09:39:00,4533.44,4533.44,4533.44,4533.44,296
2002/12/19,09:40:00,4535.35,4535.35,4535.35,4535.35,388
2002/12/19,09:41:00,4534.52,4534.52,4534.52,4534.52,274
2002/12/19,09:42:00,4537.19,4537.19,4537.19,4537.19,391
2002/12/19,09:43:00,4537.35,4537.35,4537.35,4537.35,240
2002/12/19,09:44:00,4538.26,4538.26,4538.26,4538.26,353
2002/12/19,09:45:00,4538.84,4538.84,4538.84,4538.84,254
2002/12/19,09:46:00,4540.81,4540.81,4540.81,4540.81,325
2002/12/19,09:47:00,4543.53,4543.53,4543.53,4543.53,294
2002/12/19,09:48:00,4546.37,4546.37,4546.37,4546.37,361
2002/12/19,09:49:00,4549.84,4549.84,4549.84,4549.84,293
2002/12/19,09:50:00,4551.04,4551.04,4551.04,4551.04,402
2002/12/19,09:51:00,4549.62,4549.62,4549.62,4549.62,285
2002/12/19,09:52:00,4549.73,4549.73,4549.73,4549.73,399
2002/12/19,09:53:00,4548.83,4548.83,4548.83,4548.83,231
2002/12/19,09:54:00,4547.28,4547.28,4547.28,4547.28,368
2002/12/19,09:55:00,4545.90,4545.90,4545.90,4545.90,259
2002/12/19,09:56:00,4542.84,4542.84,4542.84,4542.84,296
2002/12/19,09:57:00,4538.09,4538.09,4538.09,4538.09,218
2002/12/19,09:58:00,4535.83,4535.83,4535.83,4535.83,259
2002/12/19,09:59:00,4534.79,4534.79,4534.79,4534.79,222
2002/12/19,10:00:00,4533.51,4533.51,4533.51,4533.51,260
2002/12/19,10:01:00,4531.17,4531.17,4531.17,4531.17,175
2002/12/19,10:02:00,4530.31,4530.31,4530.31,4530.31,302
2002/12/19,10:03:00,4530.57,4530.57,4530.57,4530.57,170
2002/12/19,10:04:00,4529.73,4529.73,4529.73,4529.73,214
2002/12/19,10:05:00,4531.76,4531.76,4531.76,4531.76,150
2002/12/19,10:06:00,4531.32,4531.32,4531.32,4531.32,215
2002/12/19,10:07:00,4531.46,4531.46,4531.46,4531.46,151
2002/12/19,10:08:00,4532.53,4532.53,4532.53,4532.53,176
2002/12/19,10:09:00,4533.48,4533.48,4533.48,4533.48,144
2002/12/19,10:10:00,4535.73,4535.73,4535.73,4535.73,208
2002/12/19,10:11:00,4539.28,4539.28,4539.28,4539.28,141
2002/12/19,10:12:00,4541.58,4541.58,4541.58,4541.58,237
2002/12/19,10:13:00,4543.85,4543.85,4543.85,4543.85,177
2002/12/19,10:14:00,4546.75,4546.75,4546.75,4546.75,269
2002/12/19,10:15:00,4548.39,4548.39,4548.39,4548.39,262
2002/12/19,10:16:00,4549.38,4549.38,4549.38,4549.38,436
2002/12/19,10:17:00,4552.67,4552.67,4552.67,4552.67,325
2002/12/19,10:18:00,4556.69,4556.69,4556.69,4556.69,472
2002/12/19,10:19:00,4557.41,4557.41,4557.41,4557.41,343
2002/12/19,10:20:00,4555.25,4555.25,4555.25,4555.25,401
2002/12/19,10:21:00,4559.55,4559.55,4559.55,4559.55,286
2002/12/19,10:22:00,4559.36,4559.36,4559.36,4559.36,403
2002/12/19,10:23:00,4564.50,4564.50,4564.50,4564.50,315
2002/12/19,10:24:00,4561.02,4561.02,4561.02,4561.02,335
2002/12/19,10:25:00,4561.92,4561.92,4561.92,4561.92,228
2002/12/19,10:26:00,4561.27,4561.27,4561.27,4561.27,371
2002/12/19,10:27:00,4562.45,4562.45,4562.45,4562.45,238
2002/12/19,10:28:00,4560.92,4560.92,4560.92,4560.92,342
2002/12/19,10:29:00,4559.58,4559.58,4559.58,4559.58,289
2002/12/19,10:30:00,4557.63,4557.63,4557.63,4557.63,344
2002/12/19,10:31:00,4556.28,4556.28,4556.28,4556.28,240
2002/12/19,10:32:00,4555.03,4555.03,4555.03,4555.03,353
2002/12/19,10:33:00,4554.75,4554.75,4554.75,4554.75,203
2002/12/19,10:34:00,4554.77,4554.77,4554.77,4554.77,247
2002/12/19,10:35:00,4555.40,4555.40,4555.40,4555.40,139
2002/12/19,10:36:00,4557.46,4557.46,4557.46,4557.46,238
2002/12/19,10:37:00,4558.76,4558.76,4558.76,4558.76,185
2002/12/19,10:38:00,4561.04,4561.04,4561.04,4561.04,340
2002/12/19,10:39:00,4565.36,4565.36,4565.36,4565.36,260
2002/12/19,10:40:00,4568.67,4568.67,4568.67,4568.67,342
2002/12/19,10:41:00,4571.74,4571.74,4571.74,4571.74,288
2002/12/19,10:42:00,4573.54,4573.54,4573.54,4573.54,448
2002/12/19,10:43:00,4575.83,4575.83,4575.83,4575.83,286
2002/12/19,10:44:00,4577.62,4577.62,4577.62,4577.62,393
2002/12/19,10:45:00,4580.22,4580.22,4580.22,4580.22,360
2002/12/19,10:46:00,4580.16,4580.16,4580.16,4580.16,490
2002/12/19,10:47:00,4577.30,4577.30,4577.30,4577.30,269
2002/12/19,10:48:00,4577.73,4577.73,4577.73,4577.73,413
2002/12/19,10:49:00,4575.46,4575.46,4575.46,4575.46,309
2002/12/19,10:50:00,4573.22,4573.22,4573.22,4573.22,417
2002/12/19,10:51:00,4572.10,4572.10,4572.10,4572.10,271
2002/12/19,10:52:00,4570.73,4570.73,4570.73,4570.73,364
2002/12/19,10:53:00,4570.83,4570.83,4570.83,4570.83,258
2002/12/19,10:54:00,4568.51,4568.51,4568.51,4568.51,329
2002/12/19,10:55:00,4566.28,4566.28,4566.28,4566.28,182
2002/12/19,10:56:00,4566.32,4566.32,4566.32,4566.32,330
2002/12/19,10:57:00,4564.59,4564.59,4564.59,4564.59,204
2002/12/19,10:58:00,4567.78,4567.78,4567.78,4567.78,289
2002/12/19,10:59:00,4568.98,4568.98,4568.98,4568.98,308
2002/12/19,11:00:00,4573.59,4573.59,4573.59,4573.59,519
2002/12/19,11:01:00,4578.84,4578.84,4578.84,4578.84,321
2002/12/19,11:02:00,4578.04,4578.04,4578.04,4578.04,616
2002/12/19,11:03:00,4586.39,4586.39,4586.39,4586.39,334
2002/12/19,11:04:00,4584.66,4584.66,4584.66,4584.66,573
2002/12/19,11:05:00,4586.59,4586.59,4586.59,4586.59,390
2002/12/19,11:06:00,4586.59,4586.59,4586.59,4586.59,675
2002/12/19,11:07:00,4592.12,4592.12,4592.12,4592.12,444
2002/12/19,11:08:00,4586.78,4586.78,4586.78,4586.78,586
2002/12/19,11:09:00,4587.91,4587.91,4587.91,4587.91,395
2002/12/19,11:10:00,4584.91,4584.91,4584.91,4584.91,416
2002/12/19,11:11:00,4586.08,4586.08,4586.08,4586.08,267
2002/12/19,11:12:00,4583.08,4583.08,4583.08,4583.08,346
2002/12/19,11:13:00,4583.94,4583.94,4583.94,4583.94,221
2002/12/19,11:14:00,4581.95,4581.95,4581.95,4581.95,341
2002/12/19,11:15:00,4581.63,4581.63,4581.63,4581.63,166
2002/12/19,11:16:00,4579.07,4579.07,4579.07,4579.07,232
2002/12/19,11:17:00,4578.65,4578.65,4578.65,4578.65,180
2002/12/19,11:18:00,4576.92,4576.92,4576.92,4576.92,226
2002/12/19,11:19:00,4577.02,4577.02,4577.02,4577.02,127
2002/12/19,11:20:00,4575.81,4575.81,4575.81,4575.81,205
2002/12/19,11:21:00,4573.15,4573.15,4573.15,4573.15,122
2002/12/19,11:22:00,4572.86,4572.86,4572.86,4572.86,232
2002/12/19,11:23:00,4569.97,4569.97,4569.97,4569.97,205
2002/12/19,11:24:00,4568.18,4568.18,4568.18,4568.18,263
2002/12/19,11:25:00,4564.96,4564.96,4564.96,4564.96,215
2002/12/19,11:26:00,4564.88,4564.88,4564.88,4564.88,263
2002/12/19,11:27:00,4562.34,4562.34,4562.34,4562.34,191
2002/12/19,11:28:00,4560.78,4560.78,4560.78,4560.78,290
2002/12/19,11:29:00,4558.32,4558.32,4558.32,4558.32,187
2002/12/19,11:30:00,4559.03,4559.03,4559.03,4559.03,271
2002/12/19,11:31:00,4558.47,4558.47,4558.47,4558.47,210
2002/12/19,11:32:00,4558.79,4558.79,4558.79,4558.79,262
2002/12/19,11:33:00,4559.73,4559.73,4559.73,4559.73,185
2002/12/19,11:34:00,4562.55,4562.55,4562.55,4562.55,231
2002/12/19,11:35:00,4563.49,4563.49,4563.49,4563.49,189
2002/12/19,11:36:00,4562.67,4562.67,4562.67,4562.67,218
2002/12/19,11:37:00,4564.28,4564.28,4564.28,4564.28,179
2002/12/19,11:38:00,4564.13,4564.13,4564.13,4564.13,154
2002/12/19,11:39:00,4564.64,4564.64,4564.64,4564.64,139
2002/12/19,11:40:00,4565.25,4565.25,4565.25,4565.25,194
2002/12/19,11:41:00,4564.53,4564.53,4564.53,4564.53,171
2002/12/19,11:42:00,4565.59,4565.59,4565.59,4565.59,208
2002/12/19,11:43:00,4564.94,4564.94,4564.94,4564.94,148
2002/12/19,11:44:00,4562.40,4562.40,4562.40,4562.40,187
2002/12/19,11:45:00,4561.62,4561.62,4561.62,4561.62,128
2002/12/19,11:46:00,4560.49,4560.49,4560.49,4560.49,192
2002/12/19,11:47:00,4555.08,4555.08,4555.08,4555.08,119
2002/12/19,11:48:00,4552.83,4552.83,4552.83,4552.83,243
2002/12/19,11:49:00,4552.85,4552.85,4552.85,4552.85,169
2002/12/19,11:50:00,4550.49,4550.49,4550.49,4550.49,278
2002/12/19,11:51:00,4549.19,4549.19,4549.19,4549.19,150
2002/12/19,11:52:00,4545.78,4545.78,4545.78,4545.78,255
2002/12/19,11:53:00,4546.02,4546.02,4546.02,4546.02,174
2002/12/19,11:54:00,4548.71,4548.71,4548.71,4548.71,261
2002/12/19,11:55:00,4544.13,4544.13,4544.13,4544.13,154
2002/12/19,11:56:00,4548.65,4548.65,4548.65,4548.65,215
2002/12/19,11:57:00,4549.83,4549.83,4549.83,4549.83,153
2002/12/19,11:58:00,4549.91,4549.91,4549.91,4549.91,215
2002/12/19,11:59:00,4553.35,4553.35,4553.35,4553.35,153
2002/12/19,12:00:00,4554.45,4554.45,4554.45,4554.45,261
2002/12/19,12:01:00,4557.43,4557.43,4557.43,4557.43,247
2002/12/19,12:02:00,4558.87,4558.87,4558.87,4558.87,332
2002/12/19,12:03:00,4561.62,4561.62,4561.62,4561.62,213
2002/12/19,12:04:00,4563.81,4563.81,4563.81,4563.81,296
2002/12/19,12:05:00,4562.87,4562.87,4562.87,4562.87,228
2002/12/19,12:06:00,4565.96,4565.96,4565.96,4565.96,263
2002/12/19,12:07:00,4567.91,4567.91,4567.91,4567.91,177
2002/12/19,12:08:00,4566.39,4566.39,4566.39,4566.39,195
2002/12/19,12:09:00,4565.13,4565.13,4565.13,4565.13,228
2002/12/19,12:10:00,4562.77,4562.77,4562.77,4562.77,252
2002/12/19,12:11:00,4562.13,4562.13,4562.13,4562.13,237
2002/12/19,12:12:00,4562.68,4562.68,4562.68,4562.68,292
2002/12/19,12:13:00,4564.06,4564.06,4564.06,4564.06,242
2002/12/19,12:14:00,4565.38,4565.38,4565.38,4565.38,190
2002/12/19,12:15:00,4565.70,4565.70,4565.70,4565.70,138
2002/12/19,12:16:00,4565.10,4565.10,4565.10,4565.10,207
2002/12/19,12:17:00,4564.55,4564.55,4564.55,4564.55,167
2002/12/19,12:18:00,4564.35,4564.35,4564.35,4564.35,171
2002/12/19,12:19:00,4558.67,4558.67,4558.67,4558.67,201
2002/12/19,12:20:00,4557.29,4557.29,4557.29,4557.29,222
2002/12/19,12:21:00,4555.63,4555.63,4555.63,4555.63,210
2002/12/19,12:22:00,4556.48,4556.48,4556.48,4556.48,261
2002/12/19,12:23:00,4552.85,4552.85,4552.85,4552.85,199
2002/12/19,12:24:00,4551.72,4551.72,4551.72,4551.72,274
2002/12/19,12:25:00,4550.82,4550.82,4550.82,4550.82,206
2002/12/19,12:26:00,4553.83,4553.83,4553.83,4553.83,259
2002/12/19,12:27:00,4550.53,4550.53,4550.53,4550.53,252
2002/12/19,12:28:00,4550.87,4550.87,4550.87,4550.87,338
2002/12/19,12:29:00,4553.30,4553.30,4553.30,4553.30,179
2002/12/19,12:30:00,4553.36,4553.36,4553.36,4553.36,210
2002/12/19,12:31:00,4552.74,4552.74,4552.74,4552.74,148
2002/12/19,12:32:00,4553.10,4553.10,4553.10,4553.10,281
2002/12/19,12:33:00,4548.32,4548.32,4548.32,4548.32,162
2002/12/19,12:34:00,4551.10,4551.10,4551.10,4551.10,261
2002/12/19,12:35:00,4551.24,4551.24,4551.24,4551.24,194
2002/12/19,12:36:00,4552.14,4552.14,4552.14,4552.14,309
2002/12/19,12:37:00,4554.60,4554.60,4554.60,4554.60,240
2002/12/19,12:38:00,4553.19,4553.19,4553.19,4553.19,350
2002/12/19,12:39:00,4554.34,4554.34,4554.34,4554.34,294
2002/12/19,12:40:00,4554.27,4554.27,4554.27,4554.27,325
2002/12/19,12:41:00,4557.18,4557.18,4557.18,4557.18,254
2002/12/19,12:42:00,4562.98,4562.98,4562.98,4562.98,370
2002/12/19,12:43:00,4565.63,4565.63,4565.63,4565.63,280
2002/12/19,12:44:00,4567.46,4567.46,4567.46,4567.46,474
2002/12/19,12:45:00,4567.96,4567.96,4567.96,4567.96,377
2002/12/19,12:46:00,4568.06,4568.06,4568.06,4568.06,405
2002/12/19,12:47:00,4566.28,4566.28,4566.28,4566.28,306
2002/12/19,12:48:00,4567.85,4567.85,4567.85,4567.85,340
2002/12/19,12:49:00,4563.98,4563.98,4563.98,4563.98,262
2002/12/19,12:50:00,4565.93,4565.93,4565.93,4565.93,288
2002/12/19,12:51:00,4566.12,4566.12,4566.12,4566.12,223
2002/12/19,12:52:00,4562.95,4562.95,4562.95,4562.95,278
2002/12/19,12:53:00,4562.39,4562.39,4562.39,4562.39,211
2002/12/19,12:54:00,4564.04,4564.04,4564.04,4564.04,227
2002/12/19,12:55:00,4560.38,4560.38,4560.38,4560.38,156
2002/12/19,12:56:00,4560.81,4560.81,4560.81,4560.81,277
2002/12/19,12:57:00,4558.57,4558.57,4558.57,4558.57,195
2002/12/19,12:58:00,4557.91,4557.91,4557.91,4557.91,264
2002/12/19,12:59:00,4560.61,4560.61,4560.61,4560.61,171
2002/12/19,13:00:00,4560.30,4560.30,4560.30,4560.30,254
2002/12/19,13:01:00,4558.88,4558.88,4558.88,4558.88,181
2002/12/19,13:02:00,4557.09,4557.09,4557.09,4557.09,259
2002/12/19,13:03:00,4558.22,4558.22,4558.22,4558.22,221
2002/12/19,13:04:00,4558.62,4558.62,4558.62,4558.62,325
2002/12/19,13:05:00,4558.09,4558.09,4558.09,4558.09,207
2002/12/19,13:06:00,4559.48,4559.48,4559.48,4559.48,258
2002/12/19,13:07:00,4558.82,4558.82,4558.82,4558.82,178
2002/12/19,13:08:00,4560.36,4560.36,4560.36,4560.36,291
2002/12/19,13:09:00,4561.04,4561.04,4561.04,4561.04,213
2002/12/19,13:10:00,4560.90,4560.90,4560.90,4560.90,291
2002/12/19,13:11:00,4560.93,4560.93,4560.93,4560.93,278
2002/12/19,13:12:00,4557.98,4557.98,4557.98,4557.98,378
2002/12/19,13:13:00,4557.24,4557.24,4557.24,4557.24,216
2002/12/19,13:14:00,4559.71,4559.71,4559.71,4559.71,320
2002/12/19,13:15:00,4555.32,4555.32,4555.32,4555.32,287
2002/12/19,13:16:00,4556.82,4556.82,4556.82,4556.82,446
2002/12/19,13:17:00,4555.52,4555.52,4555.52,4555.52,234
2002/12/19,13:18:00,4554.16,4554.16,4554.16,4554.16,448
2002/12/19,13:19:00,4549.57,4549.57,4549.57,4549.57,271
2002/12/19,13:20:00,4551.54,4551.54,4551.54,4551.54,445
2002/12/19,13:21:00,4549.12,4549.12,4549.12,4549.12,354
2002/12/19,13:22:00,4545.29,4545.29,4545.29,4545.29,470
2002/12/19,13:23:00,4544.78,4544.78,4544.78,4544.78,377
2002/12/19,13:24:00,4546.31,4546.31,4546.31,4546.31,581
2002/12/19,13:25:00,4545.34,4545.34,4545.34,4545.34,431
2002/12/19,13:26:00,4545.31,4545.31,4545.31,4545.31,780
2002/12/19,13:27:00,4545.31,4545.31,4545.31,4545.31,0
2002/12/19,13:28:00,4545.31,4545.31,4545.31,4545.31,0
2002/12/19,13:29:00,4545.31,4545.31,4545.31,4545.31,0
2002/12/19,13:30:00,4549.23,4549.23,4549.23,4549.23,2877
2002/12/20,09:00:00,4549.23,4549.23,4549.23,4549.23,0
2002/12/20,09:01:00,4578.65,4578.65,4578.65,4578.65,125
2002/12/20,09:02:00,4579.62,4579.62,4579.62,4579.62,1864
2002/12/20,09:03:00,4588.58,4588.58,4588.58,4588.58,582
2002/12/20,09:04:00,4590.73,4590.73,4590.73,4590.73,908
2002/12/20,09:05:00,4595.16,4595.16,4595.16,4595.16,589
2002/12/20,09:06:00,4598.54,4598.54,4598.54,4598.54,943
2002/12/20,09:07:00,4594.72,4594.72,4594.72,4594.72,646
2002/12/20,09:08:00,4594.03,4594.03,4594.03,4594.03,1027
2002/12/20,09:09:00,4592.12,4592.12,4592.12,4592.12,867
2002/12/20,09:10:00,4590.41,4590.41,4590.41,4590.41,972
2002/12/20,09:11:00,4587.95,4587.95,4587.95,4587.95,652
2002/12/20,09:12:00,4586.00,4586.00,4586.00,4586.00,860
2002/12/20,09:13:00,4584.59,4584.59,4584.59,4584.59,617
2002/12/20,09:14:00,4583.00,4583.00,4583.00,4583.00,750
2002/12/20,09:15:00,4581.39,4581.39,4581.39,4581.39,583
2002/12/20,09:16:00,4582.88,4582.88,4582.88,4582.88,672
2002/12/20,09:17:00,4582.88,4582.88,4582.88,4582.88,520
2002/12/20,09:18:00,4585.40,4585.40,4585.40,4585.40,676
2002/12/20,09:19:00,4588.33,4588.33,4588.33,4588.33,570
2002/12/20,09:20:00,4590.07,4590.07,4590.07,4590.07,777
2002/12/20,09:21:00,4590.46,4590.46,4590.46,4590.46,559
2002/12/20,09:22:00,4588.75,4588.75,4588.75,4588.75,803
2002/12/20,09:23:00,4582.63,4582.63,4582.63,4582.63,498
2002/12/20,09:24:00,4582.60,4582.60,4582.60,4582.60,768
2002/12/20,09:25:00,4571.77,4571.77,4571.77,4571.77,564
2002/12/20,09:26:00,4568.39,4568.39,4568.39,4568.39,691
2002/12/20,09:27:00,4562.66,4562.66,4562.66,4562.66,501
2002/12/20,09:28:00,4561.05,4561.05,4561.05,4561.05,633
2002/12/20,09:29:00,4552.23,4552.23,4552.23,4552.23,437
2002/12/20,09:30:00,4551.45,4551.45,4551.45,4551.45,702
2002/12/20,09:31:00,4543.12,4543.12,4543.12,4543.12,500
2002/12/20,09:32:00,4543.87,4543.87,4543.87,4543.87,601
2002/12/20,09:33:00,4542.73,4542.73,4542.73,4542.73,449
2002/12/20,09:34:00,4544.56,4544.56,4544.56,4544.56,634
2002/12/20,09:35:00,4544.83,4544.83,4544.83,4544.83,463
2002/12/20,09:36:00,4546.97,4546.97,4546.97,4546.97,549
2002/12/20,09:37:00,4552.52,4552.52,4552.52,4552.52,403
2002/12/20,09:38:00,4554.85,4554.85,4554.85,4554.85,544
2002/12/20,09:39:00,4561.40,4561.40,4561.40,4561.40,392
2002/12/20,09:40:00,4563.11,4563.11,4563.11,4563.11,452
2002/12/20,09:41:00,4565.91,4565.91,4565.91,4565.91,332
2002/12/20,09:42:00,4569.91,4569.91,4569.91,4569.91,426
2002/12/20,09:43:00,4573.54,4573.54,4573.54,4573.54,515
2002/12/20,09:44:00,4576.54,4576.54,4576.54,4576.54,573
2002/12/20,09:45:00,4577.45,4577.45,4577.45,4577.45,423
2002/12/20,09:46:00,4573.42,4573.42,4573.42,4573.42,526
2002/12/20,09:47:00,4576.34,4576.34,4576.34,4576.34,365
2002/12/20,09:48:00,4571.36,4571.36,4571.36,4571.36,488
2002/12/20,09:49:00,4570.02,4570.02,4570.02,4570.02,338
2002/12/20,09:50:00,4570.36,4570.36,4570.36,4570.36,380
2002/12/20,09:51:00,4569.55,4569.55,4569.55,4569.55,272
2002/12/20,09:52:00,4568.22,4568.22,4568.22,4568.22,339
2002/12/20,09:53:00,4568.79,4568.79,4568.79,4568.79,259
2002/12/20,09:54:00,4570.48,4570.48,4570.48,4570.48,322
2002/12/20,09:55:00,4570.00,4570.00,4570.00,4570.00,317
2002/12/20,09:56:00,4571.69,4571.69,4571.69,4571.69,346
2002/12/20,09:57:00,4569.55,4569.55,4569.55,4569.55,196
2002/12/20,09:58:00,4571.97,4571.97,4571.97,4571.97,353
2002/12/20,09:59:00,4572.21,4572.21,4572.21,4572.21,200
2002/12/20,10:00:00,4572.35,4572.35,4572.35,4572.35,260
2002/12/20,10:01:00,4572.81,4572.81,4572.81,4572.81,166
2002/12/20,10:02:00,4574.16,4574.16,4574.16,4574.16,257
2002/12/20,10:03:00,4575.06,4575.06,4575.06,4575.06,223
2002/12/20,10:04:00,4573.53,4573.53,4573.53,4573.53,220
2002/12/20,10:05:00,4577.48,4577.48,4577.48,4577.48,151
2002/12/20,10:06:00,4577.21,4577.21,4577.21,4577.21,318
2002/12/20,10:07:00,4578.02,4578.02,4578.02,4578.02,193
2002/12/20,10:08:00,4577.68,4577.68,4577.68,4577.68,299
2002/12/20,10:09:00,4580.76,4580.76,4580.76,4580.76,237
2002/12/20,10:10:00,4580.32,4580.32,4580.32,4580.32,299
2002/12/20,10:11:00,4581.58,4581.58,4581.58,4581.58,239
2002/12/20,10:12:00,4586.65,4586.65,4586.65,4586.65,376
2002/12/20,10:13:00,4585.81,4585.81,4585.81,4585.81,247
2002/12/20,10:14:00,4586.40,4586.40,4586.40,4586.40,476
2002/12/20,10:15:00,4588.13,4588.13,4588.13,4588.13,342
2002/12/20,10:16:00,4586.88,4586.88,4586.88,4586.88,414
2002/12/20,10:17:00,4586.98,4586.98,4586.98,4586.98,315
2002/12/20,10:18:00,4584.07,4584.07,4584.07,4584.07,415
2002/12/20,10:19:00,4585.01,4585.01,4585.01,4585.01,288
2002/12/20,10:20:00,4580.87,4580.87,4580.87,4580.87,406
2002/12/20,10:21:00,4578.55,4578.55,4578.55,4578.55,267
2002/12/20,10:22:00,4575.18,4575.18,4575.18,4575.18,426
2002/12/20,10:23:00,4575.00,4575.00,4575.00,4575.00,306
2002/12/20,10:24:00,4577.56,4577.56,4577.56,4577.56,382
2002/12/20,10:25:00,4570.94,4570.94,4570.94,4570.94,208
2002/12/20,10:26:00,4571.03,4571.03,4571.03,4571.03,349
2002/12/20,10:27:00,4566.72,4566.72,4566.72,4566.72,225
2002/12/20,10:28:00,4566.57,4566.57,4566.57,4566.57,389
2002/12/20,10:29:00,4561.18,4561.18,4561.18,4561.18,200
2002/12/20,10:30:00,4562.68,4562.68,4562.68,4562.68,349
2002/12/20,10:31:00,4560.84,4560.84,4560.84,4560.84,207
2002/12/20,10:32:00,4560.45,4560.45,4560.45,4560.45,314
2002/12/20,10:33:00,4556.61,4556.61,4556.61,4556.61,247
2002/12/20,10:34:00,4558.80,4558.80,4558.80,4558.80,334
2002/12/20,10:35:00,4556.30,4556.30,4556.30,4556.30,187
2002/12/20,10:36:00,4555.99,4555.99,4555.99,4555.99,325
2002/12/20,10:37:00,4555.05,4555.05,4555.05,4555.05,261
2002/12/20,10:38:00,4553.74,4553.74,4553.74,4553.74,333
2002/12/20,10:39:00,4553.90,4553.90,4553.90,4553.90,247
2002/12/20,10:40:00,4557.62,4557.62,4557.62,4557.62,409
2002/12/20,10:41:00,4559.59,4559.59,4559.59,4559.59,309
2002/12/20,10:42:00,4561.16,4561.16,4561.16,4561.16,463
2002/12/20,10:43:00,4566.36,4566.36,4566.36,4566.36,320
2002/12/20,10:44:00,4566.54,4566.54,4566.54,4566.54,482
2002/12/20,10:45:00,4569.79,4569.79,4569.79,4569.79,411
2002/12/20,10:46:00,4573.22,4573.22,4573.22,4573.22,392
2002/12/20,10:47:00,4570.12,4570.12,4570.12,4570.12,301
2002/12/20,10:48:00,4571.39,4571.39,4571.39,4571.39,333
2002/12/20,10:49:00,4571.69,4571.69,4571.69,4571.69,166
2002/12/20,10:50:00,4569.50,4569.50,4569.50,4569.50,261
2002/12/20,10:51:00,4565.86,4565.86,4565.86,4565.86,182
2002/12/20,10:52:00,4570.56,4570.56,4570.56,4570.56,277
2002/12/20,10:53:00,4565.88,4565.88,4565.88,4565.88,167
2002/12/20,10:54:00,4568.20,4568.20,4568.20,4568.20,239
2002/12/20,10:55:00,4567.00,4567.00,4567.00,4567.00,179
2002/12/20,10:56:00,4564.08,4564.08,4564.08,4564.08,241
2002/12/20,10:57:00,4565.99,4565.99,4565.99,4565.99,183
2002/12/20,10:58:00,4570.09,4570.09,4570.09,4570.09,340
2002/12/20,10:59:00,4571.16,4571.16,4571.16,4571.16,217
2002/12/20,11:00:00,4570.35,4570.35,4570.35,4570.35,316
2002/12/20,11:01:00,4573.73,4573.73,4573.73,4573.73,185
2002/12/20,11:02:00,4579.00,4579.00,4579.00,4579.00,436
2002/12/20,11:03:00,4580.45,4580.45,4580.45,4580.45,446
2002/12/20,11:04:00,4581.26,4581.26,4581.26,4581.26,566
2002/12/20,11:05:00,4583.31,4583.31,4583.31,4583.31,312
2002/12/20,11:06:00,4581.12,4581.12,4581.12,4581.12,654
2002/12/20,11:07:00,4586.43,4586.43,4586.43,4586.43,346
2002/12/20,11:08:00,4586.48,4586.48,4586.48,4586.48,535
2002/12/20,11:09:00,4588.80,4588.80,4588.80,4588.80,345
2002/12/20,11:10:00,4585.30,4585.30,4585.30,4585.30,464
2002/12/20,11:11:00,4585.46,4585.46,4585.46,4585.46,211
2002/12/20,11:12:00,4582.27,4582.27,4582.27,4582.27,377
2002/12/20,11:13:00,4579.95,4579.95,4579.95,4579.95,270
2002/12/20,11:14:00,4581.36,4581.36,4581.36,4581.36,375
2002/12/20,11:15:00,4576.40,4576.40,4576.40,4576.40,216
2002/12/20,11:16:00,4575.50,4575.50,4575.50,4575.50,341
2002/12/20,11:17:00,4577.39,4577.39,4577.39,4577.39,309
2002/12/20,11:18:00,4576.20,4576.20,4576.20,4576.20,349
2002/12/20,11:19:00,4573.05,4573.05,4573.05,4573.05,202
2002/12/20,11:20:00,4573.74,4573.74,4573.74,4573.74,320
2002/12/20,11:21:00,4573.97,4573.97,4573.97,4573.97,227
2002/12/20,11:22:00,4566.50,4566.50,4566.50,4566.50,330
2002/12/20,11:23:00,4562.82,4562.82,4562.82,4562.82,251
2002/12/20,11:24:00,4565.40,4565.40,4565.40,4565.40,420
2002/12/20,11:25:00,4564.20,4564.20,4564.20,4564.20,256
2002/12/20,11:26:00,4560.17,4560.17,4560.17,4560.17,431
2002/12/20,11:27:00,4555.91,4555.91,4555.91,4555.91,299
2002/12/20,11:28:00,4554.05,4554.05,4554.05,4554.05,678
2002/12/20,11:29:00,4547.71,4547.71,4547.71,4547.71,354
2002/12/20,11:30:00,4546.94,4546.94,4546.94,4546.94,594
2002/12/20,11:31:00,4544.32,4544.32,4544.32,4544.32,504
2002/12/20,11:32:00,4541.20,4541.20,4541.20,4541.20,636
2002/12/20,11:33:00,4535.95,4535.95,4535.95,4535.95,460
2002/12/20,11:34:00,4534.90,4534.90,4534.90,4534.90,562
2002/12/20,11:35:00,4531.72,4531.72,4531.72,4531.72,445
2002/12/20,11:36:00,4533.85,4533.85,4533.85,4533.85,559
2002/12/20,11:37:00,4533.68,4533.68,4533.68,4533.68,381
2002/12/20,11:38:00,4531.76,4531.76,4531.76,4531.76,601
2002/12/20,11:39:00,4533.74,4533.74,4533.74,4533.74,360
2002/12/20,11:40:00,4530.06,4530.06,4530.06,4530.06,533
2002/12/20,11:41:00,4530.53,4530.53,4530.53,4530.53,298
2002/12/20,11:42:00,4535.05,4535.05,4535.05,4535.05,344
2002/12/20,11:43:00,4534.87,4534.87,4534.87,4534.87,199
2002/12/20,11:44:00,4536.18,4536.18,4536.18,4536.18,256
2002/12/20,11:45:00,4536.73,4536.73,4536.73,4536.73,205
2002/12/20,11:46:00,4538.28,4538.28,4538.28,4538.28,240
2002/12/20,11:47:00,4540.16,4540.16,4540.16,4540.16,185
2002/12/20,11:48:00,4545.32,4545.32,4545.32,4545.32,308
2002/12/20,11:49:00,4543.69,4543.69,4543.69,4543.69,175
2002/12/20,11:50:00,4545.49,4545.49,4545.49,4545.49,223
2002/12/20,11:51:00,4544.30,4544.30,4544.30,4544.30,160
2002/12/20,11:52:00,4545.82,4545.82,4545.82,4545.82,214
2002/12/20,11:53:00,4546.18,4546.18,4546.18,4546.18,123
2002/12/20,11:54:00,4546.85,4546.85,4546.85,4546.85,179
2002/12/20,11:55:00,4550.03,4550.03,4550.03,4550.03,125
2002/12/20,11:56:00,4546.10,4546.10,4546.10,4546.10,204
2002/12/20,11:57:00,4546.20,4546.20,4546.20,4546.20,157
2002/12/20,11:58:00,4547.47,4547.47,4547.47,4547.47,177
2002/12/20,11:59:00,4543.36,4543.36,4543.36,4543.36,147
2002/12/20,12:00:00,4541.06,4541.06,4541.06,4541.06,153
2002/12/20,12:01:00,4540.03,4540.03,4540.03,4540.03,164
2002/12/20,12:02:00,4536.42,4536.42,4536.42,4536.42,274
2002/12/20,12:03:00,4532.09,4532.09,4532.09,4532.09,151
2002/12/20,12:04:00,4530.76,4530.76,4530.76,4530.76,368
2002/12/20,12:05:00,4528.07,4528.07,4528.07,4528.07,220
2002/12/20,12:06:00,4525.86,4525.86,4525.86,4525.86,452
2002/12/20,12:07:00,4519.32,4519.32,4519.32,4519.32,246
2002/12/20,12:08:00,4516.24,4516.24,4516.24,4516.24,418
2002/12/20,12:09:00,4512.28,4512.28,4512.28,4512.28,362
2002/12/20,12:10:00,4513.70,4513.70,4513.70,4513.70,496
2002/12/20,12:11:00,4508.89,4508.89,4508.89,4508.89,344
2002/12/20,12:12:00,4504.64,4504.64,4504.64,4504.64,559
2002/12/20,12:13:00,4502.32,4502.32,4502.32,4502.32,351
2002/12/20,12:14:00,4505.87,4505.87,4505.87,4505.87,451
2002/12/20,12:15:00,4505.79,4505.79,4505.79,4505.79,339
2002/12/20,12:16:00,4509.72,4509.72,4509.72,4509.72,421
2002/12/20,12:17:00,4515.25,4515.25,4515.25,4515.25,200
2002/12/20,12:18:00,4515.39,4515.39,4515.39,4515.39,330
2002/12/20,12:19:00,4516.99,4516.99,4516.99,4516.99,232
2002/12/20,12:20:00,4521.92,4521.92,4521.92,4521.92,281
2002/12/20,12:21:00,4524.62,4524.62,4524.62,4524.62,175
2002/12/20,12:22:00,4524.69,4524.69,4524.69,4524.69,270
2002/12/20,12:23:00,4527.94,4527.94,4527.94,4527.94,175
2002/12/20,12:24:00,4531.71,4531.71,4531.71,4531.71,276
2002/12/20,12:25:00,4536.87,4536.87,4536.87,4536.87,204
2002/12/20,12:26:00,4537.60,4537.60,4537.60,4537.60,236
2002/12/20,12:27:00,4540.05,4540.05,4540.05,4540.05,185
2002/12/20,12:28:00,4541.59,4541.59,4541.59,4541.59,279
2002/12/20,12:29:00,4543.80,4543.80,4543.80,4543.80,190
2002/12/20,12:30:00,4545.91,4545.91,4545.91,4545.91,334
2002/12/20,12:31:00,4554.48,4554.48,4554.48,4554.48,295
2002/12/20,12:32:00,4561.19,4561.19,4561.19,4561.19,440
2002/12/20,12:33:00,4564.19,4564.19,4564.19,4564.19,343
2002/12/20,12:34:00,4563.01,4563.01,4563.01,4563.01,588
2002/12/20,12:35:00,4572.28,4572.28,4572.28,4572.28,377
2002/12/20,12:36:00,4570.59,4570.59,4570.59,4570.59,660
2002/12/20,12:37:00,4580.00,4580.00,4580.00,4580.00,474
2002/12/20,12:38:00,4582.15,4582.15,4582.15,4582.15,725
2002/12/20,12:39:00,4582.73,4582.73,4582.73,4582.73,473
2002/12/20,12:40:00,4579.11,4579.11,4579.11,4579.11,846
2002/12/20,12:41:00,4573.81,4573.81,4573.81,4573.81,566
2002/12/20,12:42:00,4574.66,4574.66,4574.66,4574.66,762
2002/12/20,12:43:00,4568.91,4568.91,4568.91,4568.91,494
2002/12/20,12:44:00,4567.53,4567.53,4567.53,4567.53,739
2002/12/20,12:45:00,4564.80,4564.80,4564.80,4564.80,405
2002/12/20,12:46:00,4563.68,4563.68,4563.68,4563.68,640
2002/12/20,12:47:00,4565.93,4565.93,4565.93,4565.93,371
2002/12/20,12:48:00,4561.13,4561.13,4561.13,4561.13,455
2002/12/20,12:49:00,4563.19,4563.19,4563.19,4563.19,380
2002/12/20,12:50:00,4560.05,4560.05,4560.05,4560.05,439
2002/12/20,12:51:00,4567.44,4567.44,4567.44,4567.44,300
2002/12/20,12:52:00,4564.10,4564.10,4564.10,4564.10,474
2002/12/20,12:53:00,4565.90,4565.90,4565.90,4565.90,318
2002/12/20,12:54:00,4567.19,4567.19,4567.19,4567.19,432
2002/12/20,12:55:00,4570.54,4570.54,4570.54,4570.54,279
2002/12/20,12:56:00,4572.82,4572.82,4572.82,4572.82,407
2002/12/20,12:57:00,4578.20,4578.20,4578.20,4578.20,252
2002/12/20,12:58:00,4580.11,4580.11,4580.11,4580.11,459
2002/12/20,12:59:00,4583.23,4583.23,4583.23,4583.23,313
2002/12/20,13:00:00,4594.23,4594.23,4594.23,4594.23,727
2002/12/20,13:01:00,4598.34,4598.34,4598.34,4598.34,628
2002/12/20,13:02:00,4601.58,4601.58,4601.58,4601.58,993
2002/12/20,13:03:00,4605.72,4605.72,4605.72,4605.72,773
2002/12/20,13:04:00,4602.90,4602.90,4602.90,4602.90,1236
2002/12/20,13:05:00,4603.25,4603.25,4603.25,4603.25,956
2002/12/20,13:06:00,4603.90,4603.90,4603.90,4603.90,1290
2002/12/20,13:07:00,4594.31,4594.31,4594.31,4594.31,858
2002/12/20,13:08:00,4591.69,4591.69,4591.69,4591.69,1141
2002/12/20,13:09:00,4582.81,4582.81,4582.81,4582.81,688
2002/12/20,13:10:00,4580.47,4580.47,4580.47,4580.47,855
2002/12/20,13:11:00,4575.77,4575.77,4575.77,4575.77,594
2002/12/20,13:12:00,4577.47,4577.47,4577.47,4577.47,746
2002/12/20,13:13:00,4571.53,4571.53,4571.53,4571.53,497
2002/12/20,13:14:00,4570.51,4570.51,4570.51,4570.51,626
2002/12/20,13:15:00,4570.52,4570.52,4570.52,4570.52,433
2002/12/20,13:16:00,4573.52,4573.52,4573.52,4573.52,567
2002/12/20,13:17:00,4571.72,4571.72,4571.72,4571.72,400
2002/12/20,13:18:00,4579.28,4579.28,4579.28,4579.28,559
2002/12/20,13:19:00,4583.26,4583.26,4583.26,4583.26,319
2002/12/20,13:20:00,4579.28,4579.28,4579.28,4579.28,477
2002/12/20,13:21:00,4583.86,4583.86,4583.86,4583.86,338
2002/12/20,13:22:00,4583.58,4583.58,4583.58,4583.58,495
2002/12/20,13:23:00,4584.61,4584.61,4584.61,4584.61,348
2002/12/20,13:24:00,4584.98,4584.98,4584.98,4584.98,571
2002/12/20,13:25:00,4587.87,4587.87,4587.87,4587.87,444
2002/12/20,13:26:00,4587.87,4587.87,4587.87,4587.87,763
2002/12/20,13:27:00,4587.87,4587.87,4587.87,4587.87,0
2002/12/20,13:28:00,4587.87,4587.87,4587.87,4587.87,0
2002/12/20,13:29:00,4587.87,4587.87,4587.87,4587.87,0
2002/12/20,13:30:00,4595.67,4595.67,4595.67,4595.67,3088
2002/12/23,09:00:00,4595.67,4595.67,4595.67,4595.67,0
2002/12/23,09:01:00,4607.79,4607.79,4607.79,4607.79,104
2002/12/23,09:02:00,4605.52,4605.52,4605.52,4605.52,1836
2002/12/23,09:03:00,4605.08,4605.08,4605.08,4605.08,423
2002/12/23,09:04:00,4600.61,4600.61,4600.61,4600.61,668
2002/12/23,09:05:00,4599.68,4599.68,4599.68,4599.68,504
2002/12/23,09:06:00,4598.59,4598.59,4598.59,4598.59,687
2002/12/23,09:07:00,4592.11,4592.11,4592.11,4592.11,536
2002/12/23,09:08:00,4590.59,4590.59,4590.59,4590.59,761
2002/12/23,09:09:00,4584.89,4584.89,4584.89,4584.89,549
2002/12/23,09:10:00,4579.28,4579.28,4579.28,4579.28,673
2002/12/23,09:11:00,4577.91,4577.91,4577.91,4577.91,508
2002/12/23,09:12:00,4580.45,4580.45,4580.45,4580.45,615
2002/12/23,09:13:00,4582.49,4582.49,4582.49,4582.49,388
2002/12/23,09:14:00,4581.31,4581.31,4581.31,4581.31,532
2002/12/23,09:15:00,4588.83,4588.83,4588.83,4588.83,373
2002/12/23,09:16:00,4589.80,4589.80,4589.80,4589.80,601
2002/12/23,09:17:00,4594.20,4594.20,4594.20,4594.20,445
2002/12/23,09:18:00,4601.06,4601.06,4601.06,4601.06,577
2002/12/23,09:19:00,4603.65,4603.65,4603.65,4603.65,397
2002/12/23,09:20:00,4604.37,4604.37,4604.37,4604.37,578
2002/12/23,09:21:00,4608.72,4608.72,4608.72,4608.72,375
2002/12/23,09:22:00,4611.90,4611.90,4611.90,4611.90,635
2002/12/23,09:23:00,4613.42,4613.42,4613.42,4613.42,416
2002/12/23,09:24:00,4614.89,4614.89,4614.89,4614.89,577
2002/12/23,09:25:00,4607.49,4607.49,4607.49,4607.49,408
2002/12/23,09:26:00,4609.96,4609.96,4609.96,4609.96,882
2002/12/23,09:27:00,4604.81,4604.81,4604.81,4604.81,715
2002/12/23,09:28:00,4604.19,4604.19,4604.19,4604.19,707
2002/12/23,09:29:00,4600.44,4600.44,4600.44,4600.44,414
2002/12/23,09:30:00,4599.61,4599.61,4599.61,4599.61,574
2002/12/23,09:31:00,4598.35,4598.35,4598.35,4598.35,319
2002/12/23,09:32:00,4596.49,4596.49,4596.49,4596.49,516
2002/12/23,09:33:00,4597.88,4597.88,4597.88,4597.88,266
2002/12/23,09:34:00,4597.60,4597.60,4597.60,4597.60,389
2002/12/23,09:35:00,4596.81,4596.81,4596.81,4596.81,257
2002/12/23,09:36:00,4597.21,4597.21,4597.21,4597.21,364
2002/12/23,09:37:00,4596.87,4596.87,4596.87,4596.87,192
2002/12/23,09:38:00,4597.97,4597.97,4597.97,4597.97,274
2002/12/23,09:39:00,4599.01,4599.01,4599.01,4599.01,163
2002/12/23,09:40:00,4600.64,4600.64,4600.64,4600.64,278
2002/12/23,09:41:00,4601.55,4601.55,4601.55,4601.55,229
2002/12/23,09:42:00,4604.29,4604.29,4604.29,4604.29,271
2002/12/23,09:43:00,4606.04,4606.04,4606.04,4606.04,267
2002/12/23,09:44:00,4609.41,4609.41,4609.41,4609.41,281
2002/12/23,09:45:00,4611.86,4611.86,4611.86,4611.86,240
2002/12/23,09:46:00,4613.06,4613.06,4613.06,4613.06,287
2002/12/23,09:47:00,4614.61,4614.61,4614.61,4614.61,226
2002/12/23,09:48:00,4615.32,4615.32,4615.32,4615.32,383
2002/12/23,09:49:00,4618.28,4618.28,4618.28,4618.28,338
2002/12/23,09:50:00,4622.95,4622.95,4622.95,4622.95,510
2002/12/23,09:51:00,4625.75,4625.75,4625.75,4625.75,327
2002/12/23,09:52:00,4627.72,4627.72,4627.72,4627.72,514
2002/12/23,09:53:00,4625.89,4625.89,4625.89,4625.89,351
2002/12/23,09:54:00,4620.85,4620.85,4620.85,4620.85,592
2002/12/23,09:55:00,4615.92,4615.92,4615.92,4615.92,294
2002/12/23,09:56:00,4610.73,4610.73,4610.73,4610.73,471
2002/12/23,09:57:00,4605.32,4605.32,4605.32,4605.32,260
2002/12/23,09:58:00,4602.75,4602.75,4602.75,4602.75,385
2002/12/23,09:59:00,4598.35,4598.35,4598.35,4598.35,250
2002/12/23,10:00:00,4593.27,4593.27,4593.27,4593.27,425
2002/12/23,10:01:00,4591.32,4591.32,4591.32,4591.32,275
2002/12/23,10:02:00,4587.20,4587.20,4587.20,4587.20,311
2002/12/23,10:03:00,4585.56,4585.56,4585.56,4585.56,231
2002/12/23,10:04:00,4585.52,4585.52,4585.52,4585.52,360
2002/12/23,10:05:00,4585.34,4585.34,4585.34,4585.34,204
2002/12/23,10:06:00,4586.35,4586.35,4586.35,4586.35,223
2002/12/23,10:07:00,4588.80,4588.80,4588.80,4588.80,184
2002/12/23,10:08:00,4590.22,4590.22,4590.22,4590.22,202
2002/12/23,10:09:00,4592.00,4592.00,4592.00,4592.00,126
2002/12/23,10:10:00,4588.78,4588.78,4588.78,4588.78,177
2002/12/23,10:11:00,4591.13,4591.13,4591.13,4591.13,138
2002/12/23,10:12:00,4590.78,4590.78,4590.78,4590.78,168
2002/12/23,10:13:00,4591.44,4591.44,4591.44,4591.44,85
2002/12/23,10:14:00,4589.96,4589.96,4589.96,4589.96,138
2002/12/23,10:15:00,4589.76,4589.76,4589.76,4589.76,97
2002/12/23,10:16:00,4589.46,4589.46,4589.46,4589.46,158
2002/12/23,10:17:00,4590.60,4590.60,4590.60,4590.60,99
2002/12/23,10:18:00,4590.47,4590.47,4590.47,4590.47,141
2002/12/23,10:19:00,4592.05,4592.05,4592.05,4592.05,130
2002/12/23,10:20:00,4593.22,4593.22,4593.22,4593.22,165
2002/12/23,10:21:00,4593.80,4593.80,4593.80,4593.80,88
2002/12/23,10:22:00,4595.20,4595.20,4595.20,4595.20,176
2002/12/23,10:23:00,4595.46,4595.46,4595.46,4595.46,150
2002/12/23,10:24:00,4596.49,4596.49,4596.49,4596.49,213
2002/12/23,10:25:00,4598.93,4598.93,4598.93,4598.93,183
2002/12/23,10:26:00,4599.17,4599.17,4599.17,4599.17,215
2002/12/23,10:27:00,4600.73,4600.73,4600.73,4600.73,149
2002/12/23,10:28:00,4601.17,4601.17,4601.17,4601.17,206
2002/12/23,10:29:00,4602.58,4602.58,4602.58,4602.58,142
2002/12/23,10:30:00,4603.36,4603.36,4603.36,4603.36,225
2002/12/23,10:31:00,4604.18,4604.18,4604.18,4604.18,149
2002/12/23,10:32:00,4604.53,4604.53,4604.53,4604.53,202
2002/12/23,10:33:00,4605.70,4605.70,4605.70,4605.70,156
2002/12/23,10:34:00,4605.46,4605.46,4605.46,4605.46,201
2002/12/23,10:35:00,4606.80,4606.80,4606.80,4606.80,178
2002/12/23,10:36:00,4608.59,4608.59,4608.59,4608.59,175
2002/12/23,10:37:00,4608.59,4608.59,4608.59,4608.59,164
2002/12/23,10:38:00,4601.43,4601.43,4601.43,4601.43,284
2002/12/23,10:39:00,4603.36,4603.36,4603.36,4603.36,186
2002/12/23,10:40:00,4602.74,4602.74,4602.74,4602.74,236
2002/12/23,10:41:00,4600.98,4600.98,4600.98,4600.98,168
2002/12/23,10:42:00,4600.89,4600.89,4600.89,4600.89,215
2002/12/23,10:43:00,4597.35,4597.35,4597.35,4597.35,121
2002/12/23,10:44:00,4597.71,4597.71,4597.71,4597.71,243
2002/12/23,10:45:00,4595.69,4595.69,4595.69,4595.69,125
2002/12/23,10:46:00,4593.36,4593.36,4593.36,4593.36,176
2002/12/23,10:47:00,4588.57,4588.57,4588.57,4588.57,125
2002/12/23,10:48:00,4588.09,4588.09,4588.09,4588.09,175
2002/12/23,10:49:00,4586.20,4586.20,4586.20,4586.20,142
2002/12/23,10:50:00,4585.67,4585.67,4585.67,4585.67,181
2002/12/23,10:51:00,4583.74,4583.74,4583.74,4583.74,175
2002/12/23,10:52:00,4583.70,4583.70,4583.70,4583.70,281
2002/12/23,10:53:00,4582.40,4582.40,4582.40,4582.40,165
2002/12/23,10:54:00,4583.91,4583.91,4583.91,4583.91,203
2002/12/23,10:55:00,4581.89,4581.89,4581.89,4581.89,103
2002/12/23,10:56:00,4582.70,4582.70,4582.70,4582.70,202
2002/12/23,10:57:00,4583.87,4583.87,4583.87,4583.87,147
2002/12/23,10:58:00,4583.33,4583.33,4583.33,4583.33,156
2002/12/23,10:59:00,4584.77,4584.77,4584.77,4584.77,98
2002/12/23,11:00:00,4586.36,4586.36,4586.36,4586.36,124
2002/12/23,11:01:00,4587.26,4587.26,4587.26,4587.26,114
2002/12/23,11:02:00,4591.14,4591.14,4591.14,4591.14,162
2002/12/23,11:03:00,4596.22,4596.22,4596.22,4596.22,151
2002/12/23,11:04:00,4596.42,4596.42,4596.42,4596.42,233
2002/12/23,11:05:00,4595.71,4595.71,4595.71,4595.71,173
2002/12/23,11:06:00,4595.21,4595.21,4595.21,4595.21,272
2002/12/23,11:07:00,4595.71,4595.71,4595.71,4595.71,162
2002/12/23,11:08:00,4594.24,4594.24,4594.24,4594.24,205
2002/12/23,11:09:00,4594.78,4594.78,4594.78,4594.78,142
2002/12/23,11:10:00,4592.88,4592.88,4592.88,4592.88,147
2002/12/23,11:11:00,4593.28,4593.28,4593.28,4593.28,134
2002/12/23,11:12:00,4591.36,4591.36,4591.36,4591.36,200
2002/12/23,11:13:00,4592.51,4592.51,4592.51,4592.51,126
2002/12/23,11:14:00,4589.80,4589.80,4589.80,4589.80,180
2002/12/23,11:15:00,4590.18,4590.18,4590.18,4590.18,107
2002/12/23,11:16:00,4592.24,4592.24,4592.24,4592.24,167
2002/12/23,11:17:00,4591.08,4591.08,4591.08,4591.08,132
2002/12/23,11:18:00,4589.54,4589.54,4589.54,4589.54,179
2002/12/23,11:19:00,4588.48,4588.48,4588.48,4588.48,87
2002/12/23,11:20:00,4587.96,4587.96,4587.96,4587.96,163
2002/12/23,11:21:00,4586.86,4586.86,4586.86,4586.86,117
2002/12/23,11:22:00,4586.54,4586.54,4586.54,4586.54,192
2002/12/23,11:23:00,4584.19,4584.19,4584.19,4584.19,111
2002/12/23,11:24:00,4583.44,4583.44,4583.44,4583.44,189
2002/12/23,11:25:00,4580.85,4580.85,4580.85,4580.85,124
2002/12/23,11:26:00,4580.64,4580.64,4580.64,4580.64,254
2002/12/23,11:27:00,4581.38,4581.38,4581.38,4581.38,193
2002/12/23,11:28:00,4579.55,4579.55,4579.55,4579.55,218
2002/12/23,11:29:00,4580.79,4580.79,4580.79,4580.79,125
2002/12/23,11:30:00,4580.14,4580.14,4580.14,4580.14,163
2002/12/23,11:31:00,4578.67,4578.67,4578.67,4578.67,107
2002/12/23,11:32:00,4575.92,4575.92,4575.92,4575.92,311
2002/12/23,11:33:00,4572.41,4572.41,4572.41,4572.41,130
2002/12/23,11:34:00,4570.24,4570.24,4570.24,4570.24,220
2002/12/23,11:35:00,4565.49,4565.49,4565.49,4565.49,135
2002/12/23,11:36:00,4563.30,4563.30,4563.30,4563.30,302
2002/12/23,11:37:00,4561.20,4561.20,4561.20,4561.20,221
2002/12/23,11:38:00,4560.64,4560.64,4560.64,4560.64,352
2002/12/23,11:39:00,4559.50,4559.50,4559.50,4559.50,214
2002/12/23,11:40:00,4561.81,4561.81,4561.81,4561.81,259
2002/12/23,11:41:00,4564.94,4564.94,4564.94,4564.94,137
2002/12/23,11:42:00,4567.50,4567.50,4567.50,4567.50,247
2002/12/23,11:43:00,4569.10,4569.10,4569.10,4569.10,155
2002/12/23,11:44:00,4571.07,4571.07,4571.07,4571.07,143
2002/12/23,11:45:00,4574.50,4574.50,4574.50,4574.50,131
2002/12/23,11:46:00,4576.33,4576.33,4576.33,4576.33,143
2002/12/23,11:47:00,4577.66,4577.66,4577.66,4577.66,129
2002/12/23,11:48:00,4579.39,4579.39,4579.39,4579.39,142
2002/12/23,11:49:00,4580.04,4580.04,4580.04,4580.04,83
2002/12/23,11:50:00,4578.79,4578.79,4578.79,4578.79,126
2002/12/23,11:51:00,4577.85,4577.85,4577.85,4577.85,80
2002/12/23,11:52:00,4578.28,4578.28,4578.28,4578.28,104
2002/12/23,11:53:00,4577.65,4577.65,4577.65,4577.65,69
2002/12/23,11:54:00,4577.23,4577.23,4577.23,4577.23,105
2002/12/23,11:55:00,4578.01,4578.01,4578.01,4578.01,64
2002/12/23,11:56:00,4578.26,4578.26,4578.26,4578.26,87
2002/12/23,11:57:00,4577.22,4577.22,4577.22,4577.22,75
2002/12/23,11:58:00,4579.79,4579.79,4579.79,4579.79,104
2002/12/23,11:59:00,4579.10,4579.10,4579.10,4579.10,70
2002/12/23,12:00:00,4579.08,4579.08,4579.08,4579.08,119
2002/12/23,12:01:00,4579.75,4579.75,4579.75,4579.75,70
2002/12/23,12:02:00,4579.11,4579.11,4579.11,4579.11,78
2002/12/23,12:03:00,4580.51,4580.51,4580.51,4580.51,70
2002/12/23,12:04:00,4581.01,4581.01,4581.01,4581.01,92
2002/12/23,12:05:00,4581.28,4581.28,4581.28,4581.28,69
2002/12/23,12:06:00,4584.80,4584.80,4584.80,4584.80,104
2002/12/23,12:07:00,4585.51,4585.51,4585.51,4585.51,62
2002/12/23,12:08:00,4585.36,4585.36,4585.36,4585.36,96
2002/12/23,12:09:00,4585.15,4585.15,4585.15,4585.15,78
2002/12/23,12:10:00,4587.03,4587.03,4587.03,4587.03,123
2002/12/23,12:11:00,4589.63,4589.63,4589.63,4589.63,164
2002/12/23,12:12:00,4590.12,4590.12,4590.12,4590.12,131
2002/12/23,12:13:00,4589.85,4589.85,4589.85,4589.85,109
2002/12/23,12:14:00,4588.59,4588.59,4588.59,4588.59,179
2002/12/23,12:15:00,4588.55,4588.55,4588.55,4588.55,101
2002/12/23,12:16:00,4587.37,4587.37,4587.37,4587.37,189
2002/12/23,12:17:00,4587.99,4587.99,4587.99,4587.99,116
2002/12/23,12:18:00,4587.88,4587.88,4587.88,4587.88,159
2002/12/23,12:19:00,4589.55,4589.55,4589.55,4589.55,114
2002/12/23,12:20:00,4591.61,4591.61,4591.61,4591.61,151
2002/12/23,12:21:00,4585.19,4585.19,4585.19,4585.19,132
2002/12/23,12:22:00,4585.03,4585.03,4585.03,4585.03,127
2002/12/23,12:23:00,4584.49,4584.49,4584.49,4584.49,110
2002/12/23,12:24:00,4585.75,4585.75,4585.75,4585.75,128
2002/12/23,12:25:00,4585.10,4585.10,4585.10,4585.10,98
2002/12/23,12:26:00,4582.41,4582.41,4582.41,4582.41,133
2002/12/23,12:27:00,4582.09,4582.09,4582.09,4582.09,89
2002/12/23,12:28:00,4578.98,4578.98,4578.98,4578.98,103
2002/12/23,12:29:00,4577.90,4577.90,4577.90,4577.90,108
2002/12/23,12:30:00,4579.76,4579.76,4579.76,4579.76,123
2002/12/23,12:31:00,4575.32,4575.32,4575.32,4575.32,99
2002/12/23,12:32:00,4576.74,4576.74,4576.74,4576.74,158
2002/12/23,12:33:00,4578.30,4578.30,4578.30,4578.30,99
2002/12/23,12:34:00,4576.43,4576.43,4576.43,4576.43,116
2002/12/23,12:35:00,4576.58,4576.58,4576.58,4576.58,88
2002/12/23,12:36:00,4576.86,4576.86,4576.86,4576.86,113
2002/12/23,12:37:00,4576.08,4576.08,4576.08,4576.08,88
2002/12/23,12:38:00,4574.49,4574.49,4574.49,4574.49,106
2002/12/23,12:39:00,4573.19,4573.19,4573.19,4573.19,74
2002/12/23,12:40:00,4571.49,4571.49,4571.49,4571.49,120
2002/12/23,12:41:00,4571.34,4571.34,4571.34,4571.34,94
2002/12/23,12:42:00,4570.84,4570.84,4570.84,4570.84,133
2002/12/23,12:43:00,4573.05,4573.05,4573.05,4573.05,103
2002/12/23,12:44:00,4571.66,4571.66,4571.66,4571.66,124
2002/12/23,12:45:00,4571.58,4571.58,4571.58,4571.58,77
2002/12/23,12:46:00,4572.99,4572.99,4572.99,4572.99,126
2002/12/23,12:47:00,4571.75,4571.75,4571.75,4571.75,105
2002/12/23,12:48:00,4570.90,4570.90,4570.90,4570.90,116
2002/12/23,12:49:00,4573.12,4573.12,4573.12,4573.12,79
2002/12/23,12:50:00,4574.05,4574.05,4574.05,4574.05,134
2002/12/23,12:51:00,4578.56,4578.56,4578.56,4578.56,124
2002/12/23,12:52:00,4580.03,4580.03,4580.03,4580.03,240
2002/12/23,12:53:00,4585.09,4585.09,4585.09,4585.09,191
2002/12/23,12:54:00,4587.46,4587.46,4587.46,4587.46,331
2002/12/23,12:55:00,4590.71,4590.71,4590.71,4590.71,237
2002/12/23,12:56:00,4591.64,4591.64,4591.64,4591.64,381
2002/12/23,12:57:00,4593.36,4593.36,4593.36,4593.36,204
2002/12/23,12:58:00,4593.85,4593.85,4593.85,4593.85,266
2002/12/23,12:59:00,4591.75,4591.75,4591.75,4591.75,194
2002/12/23,13:00:00,4592.44,4592.44,4592.44,4592.44,200
2002/12/23,13:01:00,4588.17,4588.17,4588.17,4588.17,136
2002/12/23,13:02:00,4585.64,4585.64,4585.64,4585.64,170
2002/12/23,13:03:00,4581.20,4581.20,4581.20,4581.20,160
2002/12/23,13:04:00,4579.05,4579.05,4579.05,4579.05,234
2002/12/23,13:05:00,4578.00,4578.00,4578.00,4578.00,160
2002/12/23,13:06:00,4575.26,4575.26,4575.26,4575.26,191
2002/12/23,13:07:00,4574.34,4574.34,4574.34,4574.34,164
2002/12/23,13:08:00,4573.09,4573.09,4573.09,4573.09,202
2002/12/23,13:09:00,4572.82,4572.82,4572.82,4572.82,123
2002/12/23,13:10:00,4571.51,4571.51,4571.51,4571.51,189
2002/12/23,13:11:00,4571.39,4571.39,4571.39,4571.39,145
2002/12/23,13:12:00,4570.93,4570.93,4570.93,4570.93,205
2002/12/23,13:13:00,4572.84,4572.84,4572.84,4572.84,145
2002/12/23,13:14:00,4571.13,4571.13,4571.13,4571.13,199
2002/12/23,13:15:00,4572.62,4572.62,4572.62,4572.62,164
2002/12/23,13:16:00,4572.00,4572.00,4572.00,4572.00,266
2002/12/23,13:17:00,4570.58,4570.58,4570.58,4570.58,219
2002/12/23,13:18:00,4570.65,4570.65,4570.65,4570.65,323
2002/12/23,13:19:00,4570.00,4570.00,4570.00,4570.00,230
2002/12/23,13:20:00,4570.72,4570.72,4570.72,4570.72,364
2002/12/23,13:21:00,4571.65,4571.65,4571.65,4571.65,253
2002/12/23,13:22:00,4574.18,4574.18,4574.18,4574.18,416
2002/12/23,13:23:00,4571.96,4571.96,4571.96,4571.96,360
2002/12/23,13:24:00,4572.53,4572.53,4572.53,4572.53,558
2002/12/23,13:25:00,4573.18,4573.18,4573.18,4573.18,482
2002/12/23,13:26:00,4573.18,4573.18,4573.18,4573.18,780
2002/12/23,13:27:00,4573.18,4573.18,4573.18,4573.18,0
2002/12/23,13:28:00,4573.18,4573.18,4573.18,4573.18,0
2002/12/23,13:29:00,4573.18,4573.18,4573.18,4573.18,0
2002/12/23,13:30:00,4572.77,4572.77,4572.77,4572.77,3128
2002/12/24,09:00:00,4572.77,4572.77,4572.77,4572.77,0
2002/12/24,09:01:00,4591.13,4591.13,4591.13,4591.13,126
2002/12/24,09:02:00,4593.98,4593.98,4593.98,4593.98,2128
2002/12/24,09:03:00,4594.55,4594.55,4594.55,4594.55,537
2002/12/24,09:04:00,4596.65,4596.65,4596.65,4596.65,648
2002/12/24,09:05:00,4600.69,4600.69,4600.69,4600.69,524
2002/12/24,09:06:00,4599.70,4599.70,4599.70,4599.70,721
2002/12/24,09:07:00,4601.41,4601.41,4601.41,4601.41,446
2002/12/24,09:08:00,4605.10,4605.10,4605.10,4605.10,701
2002/12/24,09:09:00,4612.96,4612.96,4612.96,4612.96,562
2002/12/24,09:10:00,4612.84,4612.84,4612.84,4612.84,762
2002/12/24,09:11:00,4610.40,4610.40,4610.40,4610.40,539
2002/12/24,09:12:00,4606.36,4606.36,4606.36,4606.36,752
2002/12/24,09:13:00,4598.90,4598.90,4598.90,4598.90,509
2002/12/24,09:14:00,4597.63,4597.63,4597.63,4597.63,691
2002/12/24,09:15:00,4592.63,4592.63,4592.63,4592.63,391
2002/12/24,09:16:00,4591.01,4591.01,4591.01,4591.01,495
2002/12/24,09:17:00,4590.37,4590.37,4590.37,4590.37,366
2002/12/24,09:18:00,4590.28,4590.28,4590.28,4590.28,539
2002/12/24,09:19:00,4594.74,4594.74,4594.74,4594.74,428
2002/12/24,09:20:00,4596.31,4596.31,4596.31,4596.31,579
2002/12/24,09:21:00,4601.73,4601.73,4601.73,4601.73,609
2002/12/24,09:22:00,4602.24,4602.24,4602.24,4602.24,785
2002/12/24,09:23:00,4605.18,4605.18,4605.18,4605.18,548
2002/12/24,09:24:00,4603.54,4603.54,4603.54,4603.54,611
2002/12/24,09:25:00,4601.85,4601.85,4601.85,4601.85,454
2002/12/24,09:26:00,4599.65,4599.65,4599.65,4599.65,629
2002/12/24,09:27:00,4596.64,4596.64,4596.64,4596.64,383
2002/12/24,09:28:00,4600.21,4600.21,4600.21,4600.21,531
2002/12/24,09:29:00,4599.20,4599.20,4599.20,4599.20,359
2002/12/24,09:30:00,4599.74,4599.74,4599.74,4599.74,452
2002/12/24,09:31:00,4601.23,4601.23,4601.23,4601.23,291
2002/12/24,09:32:00,4600.90,4600.90,4600.90,4600.90,327
2002/12/24,09:33:00,4601.75,4601.75,4601.75,4601.75,267
2002/12/24,09:34:00,4599.47,4599.47,4599.47,4599.47,306
2002/12/24,09:35:00,4598.04,4598.04,4598.04,4598.04,245
2002/12/24,09:36:00,4599.18,4599.18,4599.18,4599.18,312
2002/12/24,09:37:00,4598.51,4598.51,4598.51,4598.51,201
2002/12/24,09:38:00,4597.93,4597.93,4597.93,4597.93,289
2002/12/24,09:39:00,4598.14,4598.14,4598.14,4598.14,245
2002/12/24,09:40:00,4598.48,4598.48,4598.48,4598.48,303
2002/12/24,09:41:00,4596.19,4596.19,4596.19,4596.19,226
2002/12/24,09:42:00,4597.36,4597.36,4597.36,4597.36,314
2002/12/24,09:43:00,4599.39,4599.39,4599.39,4599.39,180
2002/12/24,09:44:00,4599.10,4599.10,4599.10,4599.10,261
2002/12/24,09:45:00,4599.41,4599.41,4599.41,4599.41,194
2002/12/24,09:46:00,4600.16,4600.16,4600.16,4600.16,301
2002/12/24,09:47:00,4604.00,4604.00,4604.00,4604.00,252
2002/12/24,09:48:00,4604.38,4604.38,4604.38,4604.38,345
2002/12/24,09:49:00,4606.29,4606.29,4606.29,4606.29,237
2002/12/24,09:50:00,4605.71,4605.71,4605.71,4605.71,379
2002/12/24,09:51:00,4608.12,4608.12,4608.12,4608.12,255
2002/12/24,09:52:00,4607.27,4607.27,4607.27,4607.27,386
2002/12/24,09:53:00,4608.99,4608.99,4608.99,4608.99,255
2002/12/24,09:54:00,4608.24,4608.24,4608.24,4608.24,336
2002/12/24,09:55:00,4607.30,4607.30,4607.30,4607.30,239
2002/12/24,09:56:00,4604.73,4604.73,4604.73,4604.73,358
2002/12/24,09:57:00,4600.50,4600.50,4600.50,4600.50,249
2002/12/24,09:58:00,4600.56,4600.56,4600.56,4600.56,333
2002/12/24,09:59:00,4597.87,4597.87,4597.87,4597.87,235
2002/12/24,10:00:00,4597.09,4597.09,4597.09,4597.09,316
2002/12/24,10:01:00,4594.25,4594.25,4594.25,4594.25,251
2002/12/24,10:02:00,4590.91,4590.91,4590.91,4590.91,407
2002/12/24,10:03:00,4585.17,4585.17,4585.17,4585.17,351
2002/12/24,10:04:00,4581.63,4581.63,4581.63,4581.63,595
2002/12/24,10:05:00,4578.65,4578.65,4578.65,4578.65,386
2002/12/24,10:06:00,4576.34,4576.34,4576.34,4576.34,519
2002/12/24,10:07:00,4573.97,4573.97,4573.97,4573.97,318
2002/12/24,10:08:00,4570.52,4570.52,4570.52,4570.52,414
2002/12/24,10:09:00,4570.33,4570.33,4570.33,4570.33,290
2002/12/24,10:10:00,4572.54,4572.54,4572.54,4572.54,304
2002/12/24,10:11:00,4575.07,4575.07,4575.07,4575.07,179
2002/12/24,10:12:00,4573.74,4573.74,4573.74,4573.74,354
2002/12/24,10:13:00,4573.72,4573.72,4573.72,4573.72,218
2002/12/24,10:14:00,4572.72,4572.72,4572.72,4572.72,345
2002/12/24,10:15:00,4572.15,4572.15,4572.15,4572.15,168
2002/12/24,10:16:00,4570.67,4570.67,4570.67,4570.67,323
2002/12/24,10:17:00,4568.44,4568.44,4568.44,4568.44,160
2002/12/24,10:18:00,4567.68,4567.68,4567.68,4567.68,289
2002/12/24,10:19:00,4566.15,4566.15,4566.15,4566.15,199
2002/12/24,10:20:00,4564.19,4564.19,4564.19,4564.19,356
2002/12/24,10:21:00,4561.61,4561.61,4561.61,4561.61,213
2002/12/24,10:22:00,4560.84,4560.84,4560.84,4560.84,307
2002/12/24,10:23:00,4558.28,4558.28,4558.28,4558.28,171
2002/12/24,10:24:00,4556.72,4556.72,4556.72,4556.72,270
2002/12/24,10:25:00,4556.28,4556.28,4556.28,4556.28,175
2002/12/24,10:26:00,4552.68,4552.68,4552.68,4552.68,258
2002/12/24,10:27:00,4553.66,4553.66,4553.66,4553.66,168
2002/12/24,10:28:00,4554.72,4554.72,4554.72,4554.72,367
2002/12/24,10:29:00,4559.44,4559.44,4559.44,4559.44,182
2002/12/24,10:30:00,4561.90,4561.90,4561.90,4561.90,284
2002/12/24,10:31:00,4565.33,4565.33,4565.33,4565.33,172
2002/12/24,10:32:00,4566.76,4566.76,4566.76,4566.76,222
2002/12/24,10:33:00,4571.30,4571.30,4571.30,4571.30,168
2002/12/24,10:34:00,4571.16,4571.16,4571.16,4571.16,236
2002/12/24,10:35:00,4574.43,4574.43,4574.43,4574.43,141
2002/12/24,10:36:00,4572.40,4572.40,4572.40,4572.40,248
2002/12/24,10:37:00,4576.67,4576.67,4576.67,4576.67,132
2002/12/24,10:38:00,4577.13,4577.13,4577.13,4577.13,247
2002/12/24,10:39:00,4578.79,4578.79,4578.79,4578.79,177
2002/12/24,10:40:00,4577.62,4577.62,4577.62,4577.62,204
2002/12/24,10:41:00,4579.14,4579.14,4579.14,4579.14,112
2002/12/24,10:42:00,4579.19,4579.19,4579.19,4579.19,190
2002/12/24,10:43:00,4577.62,4577.62,4577.62,4577.62,127
2002/12/24,10:44:00,4575.84,4575.84,4575.84,4575.84,181
2002/12/24,10:45:00,4574.38,4574.38,4574.38,4574.38,114
2002/12/24,10:46:00,4575.18,4575.18,4575.18,4575.18,206
2002/12/24,10:47:00,4575.80,4575.80,4575.80,4575.80,147
2002/12/24,10:48:00,4574.13,4574.13,4574.13,4574.13,208
2002/12/24,10:49:00,4574.63,4574.63,4574.63,4574.63,129
2002/12/24,10:50:00,4575.03,4575.03,4575.03,4575.03,193
2002/12/24,10:51:00,4574.92,4574.92,4574.92,4574.92,118
2002/12/24,10:52:00,4575.23,4575.23,4575.23,4575.23,137
2002/12/24,10:53:00,4574.74,4574.74,4574.74,4574.74,107
2002/12/24,10:54:00,4573.56,4573.56,4573.56,4573.56,162
2002/12/24,10:55:00,4572.11,4572.11,4572.11,4572.11,105
2002/12/24,10:56:00,4570.64,4570.64,4570.64,4570.64,140
2002/12/24,10:57:00,4568.75,4568.75,4568.75,4568.75,138
2002/12/24,10:58:00,4566.29,4566.29,4566.29,4566.29,223
2002/12/24,10:59:00,4563.78,4563.78,4563.78,4563.78,163
2002/12/24,11:00:00,4561.75,4561.75,4561.75,4561.75,214
2002/12/24,11:01:00,4557.13,4557.13,4557.13,4557.13,205
2002/12/24,11:02:00,4556.06,4556.06,4556.06,4556.06,264
2002/12/24,11:03:00,4553.52,4553.52,4553.52,4553.52,170
2002/12/24,11:04:00,4552.81,4552.81,4552.81,4552.81,295
2002/12/24,11:05:00,4551.20,4551.20,4551.20,4551.20,165
2002/12/24,11:06:00,4549.32,4549.32,4549.32,4549.32,288
2002/12/24,11:07:00,4546.73,4546.73,4546.73,4546.73,149
2002/12/24,11:08:00,4547.40,4547.40,4547.40,4547.40,280
2002/12/24,11:09:00,4545.60,4545.60,4545.60,4545.60,151
2002/12/24,11:10:00,4545.94,4545.94,4545.94,4545.94,202
2002/12/24,11:11:00,4546.21,4546.21,4546.21,4546.21,122
2002/12/24,11:12:00,4546.71,4546.71,4546.71,4546.71,166
2002/12/24,11:13:00,4547.86,4547.86,4547.86,4547.86,152
2002/12/24,11:14:00,4548.50,4548.50,4548.50,4548.50,181
2002/12/24,11:15:00,4549.33,4549.33,4549.33,4549.33,119
2002/12/24,11:16:00,4550.82,4550.82,4550.82,4550.82,124
2002/12/24,11:17:00,4551.48,4551.48,4551.48,4551.48,94
2002/12/24,11:18:00,4551.31,4551.31,4551.31,4551.31,127
2002/12/24,11:19:00,4551.15,4551.15,4551.15,4551.15,94
2002/12/24,11:20:00,4554.90,4554.90,4554.90,4554.90,145
2002/12/24,11:21:00,4553.00,4553.00,4553.00,4553.00,146
2002/12/24,11:22:00,4552.52,4552.52,4552.52,4552.52,133
2002/12/24,11:23:00,4553.39,4553.39,4553.39,4553.39,61
2002/12/24,11:24:00,4554.02,4554.02,4554.02,4554.02,92
2002/12/24,11:25:00,4553.56,4553.56,4553.56,4553.56,76
2002/12/24,11:26:00,4555.76,4555.76,4555.76,4555.76,139
2002/12/24,11:27:00,4553.54,4553.54,4553.54,4553.54,80
2002/12/24,11:28:00,4554.95,4554.95,4554.95,4554.95,123
2002/12/24,11:29:00,4553.74,4553.74,4553.74,4553.74,96
2002/12/24,11:30:00,4554.15,4554.15,4554.15,4554.15,158
2002/12/24,11:31:00,4551.44,4551.44,4551.44,4551.44,82
2002/12/24,11:32:00,4552.21,4552.21,4552.21,4552.21,133
2002/12/24,11:33:00,4549.78,4549.78,4549.78,4549.78,131
2002/12/24,11:34:00,4549.88,4549.88,4549.88,4549.88,177
2002/12/24,11:35:00,4546.14,4546.14,4546.14,4546.14,109
2002/12/24,11:36:00,4545.55,4545.55,4545.55,4545.55,150
2002/12/24,11:37:00,4543.62,4543.62,4543.62,4543.62,125
2002/12/24,11:38:00,4541.23,4541.23,4541.23,4541.23,131
2002/12/24,11:39:00,4540.76,4540.76,4540.76,4540.76,111
2002/12/24,11:40:00,4539.91,4539.91,4539.91,4539.91,145
2002/12/24,11:41:00,4539.34,4539.34,4539.34,4539.34,110
2002/12/24,11:42:00,4541.02,4541.02,4541.02,4541.02,196
2002/12/24,11:43:00,4540.75,4540.75,4540.75,4540.75,93
2002/12/24,11:44:00,4542.69,4542.69,4542.69,4542.69,143
2002/12/24,11:45:00,4544.39,4544.39,4544.39,4544.39,100
2002/12/24,11:46:00,4546.68,4546.68,4546.68,4546.68,141
2002/12/24,11:47:00,4548.96,4548.96,4548.96,4548.96,87
2002/12/24,11:48:00,4548.99,4548.99,4548.99,4548.99,140
2002/12/24,11:49:00,4550.49,4550.49,4550.49,4550.49,91
2002/12/24,11:50:00,4553.56,4553.56,4553.56,4553.56,144
2002/12/24,11:51:00,4555.45,4555.45,4555.45,4555.45,108
2002/12/24,11:52:00,4557.98,4557.98,4557.98,4557.98,181
2002/12/24,11:53:00,4561.32,4561.32,4561.32,4561.32,127
2002/12/24,11:54:00,4562.03,4562.03,4562.03,4562.03,272
2002/12/24,11:55:00,4565.43,4565.43,4565.43,4565.43,146
2002/12/24,11:56:00,4567.46,4567.46,4567.46,4567.46,220
2002/12/24,11:57:00,4569.47,4569.47,4569.47,4569.47,162
2002/12/24,11:58:00,4570.04,4570.04,4570.04,4570.04,215
2002/12/24,11:59:00,4570.91,4570.91,4570.91,4570.91,157
2002/12/24,12:00:00,4571.69,4571.69,4571.69,4571.69,179
2002/12/24,12:01:00,4569.16,4569.16,4569.16,4569.16,100
2002/12/24,12:02:00,4570.41,4570.41,4570.41,4570.41,135
2002/12/24,12:03:00,4565.27,4565.27,4565.27,4565.27,98
2002/12/24,12:04:00,4566.09,4566.09,4566.09,4566.09,139
2002/12/24,12:05:00,4562.98,4562.98,4562.98,4562.98,77
2002/12/24,12:06:00,4561.72,4561.72,4561.72,4561.72,115
2002/12/24,12:07:00,4562.33,4562.33,4562.33,4562.33,79
2002/12/24,12:08:00,4560.86,4560.86,4560.86,4560.86,98
2002/12/24,12:09:00,4562.55,4562.55,4562.55,4562.55,63
2002/12/24,12:10:00,4561.12,4561.12,4561.12,4561.12,89
2002/12/24,12:11:00,4562.15,4562.15,4562.15,4562.15,60
2002/12/24,12:12:00,4560.39,4560.39,4560.39,4560.39,93
2002/12/24,12:13:00,4561.32,4561.32,4561.32,4561.32,67
2002/12/24,12:14:00,4561.31,4561.31,4561.31,4561.31,84
2002/12/24,12:15:00,4559.83,4559.83,4559.83,4559.83,83
2002/12/24,12:16:00,4558.57,4558.57,4558.57,4558.57,73
2002/12/24,12:17:00,4557.88,4557.88,4557.88,4557.88,55
2002/12/24,12:18:00,4561.65,4561.65,4561.65,4561.65,154
2002/12/24,12:19:00,4562.32,4562.32,4562.32,4562.32,70
2002/12/24,12:20:00,4564.86,4564.86,4564.86,4564.86,111
2002/12/24,12:21:00,4563.14,4563.14,4563.14,4563.14,95
2002/12/24,12:22:00,4562.82,4562.82,4562.82,4562.82,114
2002/12/24,12:23:00,4564.40,4564.40,4564.40,4564.40,95
2002/12/24,12:24:00,4564.72,4564.72,4564.72,4564.72,150
2002/12/24,12:25:00,4569.72,4569.72,4569.72,4569.72,81
2002/12/24,12:26:00,4569.80,4569.80,4569.80,4569.80,144
2002/12/24,12:27:00,4570.18,4570.18,4570.18,4570.18,76
2002/12/24,12:28:00,4570.92,4570.92,4570.92,4570.92,137
2002/12/24,12:29:00,4571.25,4571.25,4571.25,4571.25,83
2002/12/24,12:30:00,4571.20,4571.20,4571.20,4571.20,114
2002/12/24,12:31:00,4569.02,4569.02,4569.02,4569.02,99
2002/12/24,12:32:00,4569.09,4569.09,4569.09,4569.09,153
2002/12/24,12:33:00,4568.47,4568.47,4568.47,4568.47,99
2002/12/24,12:34:00,4571.36,4571.36,4571.36,4571.36,161
2002/12/24,12:35:00,4570.49,4570.49,4570.49,4570.49,114
2002/12/24,12:36:00,4572.85,4572.85,4572.85,4572.85,141
2002/12/24,12:37:00,4572.56,4572.56,4572.56,4572.56,100
2002/12/24,12:38:00,4572.99,4572.99,4572.99,4572.99,143
2002/12/24,12:39:00,4572.85,4572.85,4572.85,4572.85,120
2002/12/24,12:40:00,4570.82,4570.82,4570.82,4570.82,148
2002/12/24,12:41:00,4573.29,4573.29,4573.29,4573.29,118
2002/12/24,12:42:00,4573.23,4573.23,4573.23,4573.23,120
2002/12/24,12:43:00,4570.10,4570.10,4570.10,4570.10,95
2002/12/24,12:44:00,4571.43,4571.43,4571.43,4571.43,132
2002/12/24,12:45:00,4571.92,4571.92,4571.92,4571.92,84
2002/12/24,12:46:00,4571.87,4571.87,4571.87,4571.87,126
2002/12/24,12:47:00,4572.15,4572.15,4572.15,4572.15,87
2002/12/24,12:48:00,4571.46,4571.46,4571.46,4571.46,136
2002/12/24,12:49:00,4571.78,4571.78,4571.78,4571.78,94
2002/12/24,12:50:00,4572.42,4572.42,4572.42,4572.42,171
2002/12/24,12:51:00,4572.63,4572.63,4572.63,4572.63,142
2002/12/24,12:52:00,4572.24,4572.24,4572.24,4572.24,209
2002/12/24,12:53:00,4569.15,4569.15,4569.15,4569.15,139
2002/12/24,12:54:00,4569.89,4569.89,4569.89,4569.89,209
2002/12/24,12:55:00,4570.09,4570.09,4570.09,4570.09,144
2002/12/24,12:56:00,4568.68,4568.68,4568.68,4568.68,193
2002/12/24,12:57:00,4563.86,4563.86,4563.86,4563.86,151
2002/12/24,12:58:00,4562.05,4562.05,4562.05,4562.05,218
2002/12/24,12:59:00,4561.58,4561.58,4561.58,4561.58,158
2002/12/24,13:00:00,4562.90,4562.90,4562.90,4562.90,199
2002/12/24,13:01:00,4560.18,4560.18,4560.18,4560.18,189
2002/12/24,13:02:00,4560.91,4560.91,4560.91,4560.91,214
2002/12/24,13:03:00,4556.43,4556.43,4556.43,4556.43,163
2002/12/24,13:04:00,4556.80,4556.80,4556.80,4556.80,198
2002/12/24,13:05:00,4555.81,4555.81,4555.81,4555.81,148
2002/12/24,13:06:00,4553.87,4553.87,4553.87,4553.87,229
2002/12/24,13:07:00,4552.66,4552.66,4552.66,4552.66,146
2002/12/24,13:08:00,4552.80,4552.80,4552.80,4552.80,292
2002/12/24,13:09:00,4550.95,4550.95,4550.95,4550.95,166
2002/12/24,13:10:00,4551.69,4551.69,4551.69,4551.69,242
2002/12/24,13:11:00,4553.24,4553.24,4553.24,4553.24,164
2002/12/24,13:12:00,4552.92,4552.92,4552.92,4552.92,225
2002/12/24,13:13:00,4551.65,4551.65,4551.65,4551.65,169
2002/12/24,13:14:00,4548.90,4548.90,4548.90,4548.90,237
2002/12/24,13:15:00,4544.95,4544.95,4544.95,4544.95,190
2002/12/24,13:16:00,4543.88,4543.88,4543.88,4543.88,246
2002/12/24,13:17:00,4541.82,4541.82,4541.82,4541.82,208
2002/12/24,13:18:00,4541.19,4541.19,4541.19,4541.19,342
2002/12/24,13:19:00,4539.66,4539.66,4539.66,4539.66,217
2002/12/24,13:20:00,4540.24,4540.24,4540.24,4540.24,341
2002/12/24,13:21:00,4541.65,4541.65,4541.65,4541.65,206
2002/12/24,13:22:00,4543.33,4543.33,4543.33,4543.33,349
2002/12/24,13:23:00,4540.81,4540.81,4540.81,4540.81,237
2002/12/24,13:24:00,4541.31,4541.31,4541.31,4541.31,384
2002/12/24,13:25:00,4540.88,4540.88,4540.88,4540.88,339
2002/12/24,13:26:00,4540.88,4540.88,4540.88,4540.88,541
2002/12/24,13:27:00,4540.88,4540.88,4540.88,4540.88,0
2002/12/24,13:28:00,4540.88,4540.88,4540.88,4540.88,0
2002/12/24,13:29:00,4540.88,4540.88,4540.88,4540.88,0
2002/12/24,13:30:00,4544.50,4544.50,4544.50,4544.50,2407
2002/12/25,09:00:00,4544.50,4544.50,4544.50,4544.50,0
2002/12/25,09:01:00,4542.38,4542.38,4542.38,4542.38,105
2002/12/25,09:02:00,4541.31,4541.31,4541.31,4541.31,1252
2002/12/25,09:03:00,4545.68,4545.68,4545.68,4545.68,264
2002/12/25,09:04:00,4549.78,4549.78,4549.78,4549.78,498
2002/12/25,09:05:00,4557.66,4557.66,4557.66,4557.66,405
2002/12/25,09:06:00,4557.98,4557.98,4557.98,4557.98,566
2002/12/25,09:07:00,4560.79,4560.79,4560.79,4560.79,452
2002/12/25,09:08:00,4561.42,4561.42,4561.42,4561.42,627
2002/12/25,09:09:00,4555.99,4555.99,4555.99,4555.99,489
2002/12/25,09:10:00,4554.08,4554.08,4554.08,4554.08,662
2002/12/25,09:11:00,4548.76,4548.76,4548.76,4548.76,421
2002/12/25,09:12:00,4542.88,4542.88,4542.88,4542.88,495
2002/12/25,09:13:00,4534.87,4534.87,4534.87,4534.87,398
2002/12/25,09:14:00,4529.01,4529.01,4529.01,4529.01,603
2002/12/25,09:15:00,4522.33,4522.33,4522.33,4522.33,514
2002/12/25,09:16:00,4518.08,4518.08,4518.08,4518.08,835
2002/12/25,09:17:00,4517.12,4517.12,4517.12,4517.12,320
2002/12/25,09:18:00,4517.53,4517.53,4517.53,4517.53,558
2002/12/25,09:19:00,4521.65,4521.65,4521.65,4521.65,367
2002/12/25,09:20:00,4530.15,4530.15,4530.15,4530.15,412
2002/12/25,09:21:00,4533.39,4533.39,4533.39,4533.39,312
2002/12/25,09:22:00,4537.07,4537.07,4537.07,4537.07,494
2002/12/25,09:23:00,4539.39,4539.39,4539.39,4539.39,324
2002/12/25,09:24:00,4538.07,4538.07,4538.07,4538.07,423
2002/12/25,09:25:00,4536.17,4536.17,4536.17,4536.17,270
2002/12/25,09:26:00,4533.97,4533.97,4533.97,4533.97,384
2002/12/25,09:27:00,4531.49,4531.49,4531.49,4531.49,231
2002/12/25,09:28:00,4526.13,4526.13,4526.13,4526.13,297
2002/12/25,09:29:00,4523.76,4523.76,4523.76,4523.76,245
2002/12/25,09:30:00,4520.96,4520.96,4520.96,4520.96,273
2002/12/25,09:31:00,4520.33,4520.33,4520.33,4520.33,253
2002/12/25,09:32:00,4520.56,4520.56,4520.56,4520.56,281
2002/12/25,09:33:00,4517.63,4517.63,4517.63,4517.63,196
2002/12/25,09:34:00,4518.74,4518.74,4518.74,4518.74,270
2002/12/25,09:35:00,4518.50,4518.50,4518.50,4518.50,195
2002/12/25,09:36:00,4518.36,4518.36,4518.36,4518.36,305
2002/12/25,09:37:00,4517.33,4517.33,4517.33,4517.33,240
2002/12/25,09:38:00,4518.22,4518.22,4518.22,4518.22,287
2002/12/25,09:39:00,4516.79,4516.79,4516.79,4516.79,197
2002/12/25,09:40:00,4518.49,4518.49,4518.49,4518.49,245
2002/12/25,09:41:00,4521.07,4521.07,4521.07,4521.07,150
2002/12/25,09:42:00,4523.22,4523.22,4523.22,4523.22,258
2002/12/25,09:43:00,4524.71,4524.71,4524.71,4524.71,176
2002/12/25,09:44:00,4522.42,4522.42,4522.42,4522.42,290
2002/12/25,09:45:00,4525.05,4525.05,4525.05,4525.05,167
2002/12/25,09:46:00,4526.35,4526.35,4526.35,4526.35,227
2002/12/25,09:47:00,4526.26,4526.26,4526.26,4526.26,164
2002/12/25,09:48:00,4525.61,4525.61,4525.61,4525.61,202
2002/12/25,09:49:00,4526.93,4526.93,4526.93,4526.93,199
2002/12/25,09:50:00,4525.99,4525.99,4525.99,4525.99,182
2002/12/25,09:51:00,4523.07,4523.07,4523.07,4523.07,164
2002/12/25,09:52:00,4525.02,4525.02,4525.02,4525.02,206
2002/12/25,09:53:00,4524.69,4524.69,4524.69,4524.69,146
2002/12/25,09:54:00,4519.18,4519.18,4519.18,4519.18,187
2002/12/25,09:55:00,4516.39,4516.39,4516.39,4516.39,138
2002/12/25,09:56:00,4514.25,4514.25,4514.25,4514.25,224
2002/12/25,09:57:00,4510.73,4510.73,4510.73,4510.73,170
2002/12/25,09:58:00,4509.37,4509.37,4509.37,4509.37,203
2002/12/25,09:59:00,4507.76,4507.76,4507.76,4507.76,173
2002/12/25,10:00:00,4504.46,4504.46,4504.46,4504.46,255
2002/12/25,10:01:00,4501.68,4501.68,4501.68,4501.68,223
2002/12/25,10:02:00,4498.31,4498.31,4498.31,4498.31,315
2002/12/25,10:03:00,4495.92,4495.92,4495.92,4495.92,209
2002/12/25,10:04:00,4495.98,4495.98,4495.98,4495.98,354
2002/12/25,10:05:00,4495.79,4495.79,4495.79,4495.79,269
2002/12/25,10:06:00,4491.87,4491.87,4491.87,4491.87,324
2002/12/25,10:07:00,4493.11,4493.11,4493.11,4493.11,273
2002/12/25,10:08:00,4490.10,4490.10,4490.10,4490.10,347
2002/12/25,10:09:00,4493.53,4493.53,4493.53,4493.53,263
2002/12/25,10:10:00,4497.17,4497.17,4497.17,4497.17,324
2002/12/25,10:11:00,4504.23,4504.23,4504.23,4504.23,237
2002/12/25,10:12:00,4506.84,4506.84,4506.84,4506.84,365
2002/12/25,10:13:00,4512.84,4512.84,4512.84,4512.84,252
2002/12/25,10:14:00,4515.91,4515.91,4515.91,4515.91,354
2002/12/25,10:15:00,4518.02,4518.02,4518.02,4518.02,223
2002/12/25,10:16:00,4522.70,4522.70,4522.70,4522.70,378
2002/12/25,10:17:00,4524.61,4524.61,4524.61,4524.61,219
2002/12/25,10:18:00,4523.85,4523.85,4523.85,4523.85,282
2002/12/25,10:19:00,4520.69,4520.69,4520.69,4520.69,174
2002/12/25,10:20:00,4518.54,4518.54,4518.54,4518.54,220
2002/12/25,10:21:00,4517.46,4517.46,4517.46,4517.46,167
2002/12/25,10:22:00,4515.30,4515.30,4515.30,4515.30,191
2002/12/25,10:23:00,4517.24,4517.24,4517.24,4517.24,146
2002/12/25,10:24:00,4517.44,4517.44,4517.44,4517.44,224
2002/12/25,10:25:00,4517.17,4517.17,4517.17,4517.17,141
2002/12/25,10:26:00,4514.77,4514.77,4514.77,4514.77,172
2002/12/25,10:27:00,4515.06,4515.06,4515.06,4515.06,98
2002/12/25,10:28:00,4515.44,4515.44,4515.44,4515.44,174
2002/12/25,10:29:00,4512.28,4512.28,4512.28,4512.28,107
2002/12/25,10:30:00,4512.44,4512.44,4512.44,4512.44,145
2002/12/25,10:31:00,4514.39,4514.39,4514.39,4514.39,92
2002/12/25,10:32:00,4513.30,4513.30,4513.30,4513.30,108
2002/12/25,10:33:00,4516.82,4516.82,4516.82,4516.82,73
2002/12/25,10:34:00,4516.75,4516.75,4516.75,4516.75,161
2002/12/25,10:35:00,4520.55,4520.55,4520.55,4520.55,126
2002/12/25,10:36:00,4522.83,4522.83,4522.83,4522.83,297
2002/12/25,10:37:00,4525.88,4525.88,4525.88,4525.88,214
2002/12/25,10:38:00,4529.33,4529.33,4529.33,4529.33,317
2002/12/25,10:39:00,4532.07,4532.07,4532.07,4532.07,200
2002/12/25,10:40:00,4534.71,4534.71,4534.71,4534.71,358
2002/12/25,10:41:00,4535.32,4535.32,4535.32,4535.32,196
2002/12/25,10:42:00,4537.00,4537.00,4537.00,4537.00,297
2002/12/25,10:43:00,4537.99,4537.99,4537.99,4537.99,212
2002/12/25,10:44:00,4534.49,4534.49,4534.49,4534.49,239
2002/12/25,10:45:00,4536.15,4536.15,4536.15,4536.15,164
2002/12/25,10:46:00,4534.53,4534.53,4534.53,4534.53,183
2002/12/25,10:47:00,4531.86,4531.86,4531.86,4531.86,135
2002/12/25,10:48:00,4530.73,4530.73,4530.73,4530.73,154
2002/12/25,10:49:00,4529.74,4529.74,4529.74,4529.74,103
2002/12/25,10:50:00,4528.56,4528.56,4528.56,4528.56,130
2002/12/25,10:51:00,4529.23,4529.23,4529.23,4529.23,126
2002/12/25,10:52:00,4528.44,4528.44,4528.44,4528.44,157
2002/12/25,10:53:00,4527.04,4527.04,4527.04,4527.04,76
2002/12/25,10:54:00,4526.34,4526.34,4526.34,4526.34,122
2002/12/25,10:55:00,4527.33,4527.33,4527.33,4527.33,69
2002/12/25,10:56:00,4527.14,4527.14,4527.14,4527.14,105
2002/12/25,10:57:00,4528.51,4528.51,4528.51,4528.51,79
2002/12/25,10:58:00,4527.18,4527.18,4527.18,4527.18,115
2002/12/25,10:59:00,4527.51,4527.51,4527.51,4527.51,56
2002/12/25,11:00:00,4527.31,4527.31,4527.31,4527.31,123
2002/12/25,11:01:00,4526.85,4526.85,4526.85,4526.85,63
2002/12/25,11:02:00,4527.41,4527.41,4527.41,4527.41,113
2002/12/25,11:03:00,4524.68,4524.68,4524.68,4524.68,70
2002/12/25,11:04:00,4523.92,4523.92,4523.92,4523.92,106
2002/12/25,11:05:00,4521.63,4521.63,4521.63,4521.63,65
2002/12/25,11:06:00,4521.11,4521.11,4521.11,4521.11,138
2002/12/25,11:07:00,4518.94,4518.94,4518.94,4518.94,91
2002/12/25,11:08:00,4515.96,4515.96,4515.96,4515.96,175
2002/12/25,11:09:00,4515.11,4515.11,4515.11,4515.11,108
2002/12/25,11:10:00,4513.29,4513.29,4513.29,4513.29,148
2002/12/25,11:11:00,4514.89,4514.89,4514.89,4514.89,87
2002/12/25,11:12:00,4515.29,4515.29,4515.29,4515.29,187
2002/12/25,11:13:00,4513.77,4513.77,4513.77,4513.77,130
2002/12/25,11:14:00,4511.38,4511.38,4511.38,4511.38,158
2002/12/25,11:15:00,4511.08,4511.08,4511.08,4511.08,155
2002/12/25,11:16:00,4509.20,4509.20,4509.20,4509.20,175
2002/12/25,11:17:00,4508.18,4508.18,4508.18,4508.18,148
2002/12/25,11:18:00,4507.20,4507.20,4507.20,4507.20,230
2002/12/25,11:19:00,4506.55,4506.55,4506.55,4506.55,120
2002/12/25,11:20:00,4504.90,4504.90,4504.90,4504.90,210
2002/12/25,11:21:00,4505.08,4505.08,4505.08,4505.08,153
2002/12/25,11:22:00,4503.98,4503.98,4503.98,4503.98,159
2002/12/25,11:23:00,4502.98,4502.98,4502.98,4502.98,98
2002/12/25,11:24:00,4504.23,4504.23,4504.23,4504.23,184
2002/12/25,11:25:00,4502.49,4502.49,4502.49,4502.49,100
2002/12/25,11:26:00,4501.98,4501.98,4501.98,4501.98,184
2002/12/25,11:27:00,4504.49,4504.49,4504.49,4504.49,97
2002/12/25,11:28:00,4504.67,4504.67,4504.67,4504.67,161
2002/12/25,11:29:00,4506.72,4506.72,4506.72,4506.72,156
2002/12/25,11:30:00,4506.93,4506.93,4506.93,4506.93,162
2002/12/25,11:31:00,4507.16,4507.16,4507.16,4507.16,141
2002/12/25,11:32:00,4506.05,4506.05,4506.05,4506.05,217
2002/12/25,11:33:00,4508.56,4508.56,4508.56,4508.56,112
2002/12/25,11:34:00,4506.74,4506.74,4506.74,4506.74,163
2002/12/25,11:35:00,4506.19,4506.19,4506.19,4506.19,90
2002/12/25,11:36:00,4507.86,4507.86,4507.86,4507.86,143
2002/12/25,11:37:00,4510.68,4510.68,4510.68,4510.68,94
2002/12/25,11:38:00,4509.95,4509.95,4509.95,4509.95,113
2002/12/25,11:39:00,4506.69,4506.69,4506.69,4506.69,94
2002/12/25,11:40:00,4508.37,4508.37,4508.37,4508.37,134
2002/12/25,11:41:00,4504.49,4504.49,4504.49,4504.49,70
2002/12/25,11:42:00,4504.48,4504.48,4504.48,4504.48,115
2002/12/25,11:43:00,4500.50,4500.50,4500.50,4500.50,73
2002/12/25,11:44:00,4500.32,4500.32,4500.32,4500.32,127
2002/12/25,11:45:00,4497.09,4497.09,4497.09,4497.09,100
2002/12/25,11:46:00,4494.31,4494.31,4494.31,4494.31,242
2002/12/25,11:47:00,4491.57,4491.57,4491.57,4491.57,146
2002/12/25,11:48:00,4490.28,4490.28,4490.28,4490.28,338
2002/12/25,11:49:00,4490.62,4490.62,4490.62,4490.62,202
2002/12/25,11:50:00,4488.33,4488.33,4488.33,4488.33,273
2002/12/25,11:51:00,4490.55,4490.55,4490.55,4490.55,168
2002/12/25,11:52:00,4489.40,4489.40,4489.40,4489.40,241
2002/12/25,11:53:00,4492.35,4492.35,4492.35,4492.35,168
2002/12/25,11:54:00,4493.79,4493.79,4493.79,4493.79,190
2002/12/25,11:55:00,4497.43,4497.43,4497.43,4497.43,114
2002/12/25,11:56:00,4499.69,4499.69,4499.69,4499.69,201
2002/12/25,11:57:00,4500.88,4500.88,4500.88,4500.88,107
2002/12/25,11:58:00,4502.51,4502.51,4502.51,4502.51,154
2002/12/25,11:59:00,4504.94,4504.94,4504.94,4504.94,89
2002/12/25,12:00:00,4506.07,4506.07,4506.07,4506.07,146
2002/12/25,12:01:00,4507.59,4507.59,4507.59,4507.59,78
2002/12/25,12:02:00,4506.99,4506.99,4506.99,4506.99,157
2002/12/25,12:03:00,4507.83,4507.83,4507.83,4507.83,83
2002/12/25,12:04:00,4506.08,4506.08,4506.08,4506.08,114
2002/12/25,12:05:00,4507.39,4507.39,4507.39,4507.39,77
2002/12/25,12:06:00,4506.74,4506.74,4506.74,4506.74,94
2002/12/25,12:07:00,4507.14,4507.14,4507.14,4507.14,71
2002/12/25,12:08:00,4508.02,4508.02,4508.02,4508.02,77
2002/12/25,12:09:00,4506.85,4506.85,4506.85,4506.85,51
2002/12/25,12:10:00,4508.17,4508.17,4508.17,4508.17,71
2002/12/25,12:11:00,4508.29,4508.29,4508.29,4508.29,50
2002/12/25,12:12:00,4506.68,4506.68,4506.68,4506.68,94
2002/12/25,12:13:00,4506.11,4506.11,4506.11,4506.11,50
2002/12/25,12:14:00,4506.10,4506.10,4506.10,4506.10,95
2002/12/25,12:15:00,4502.61,4502.61,4502.61,4502.61,62
2002/12/25,12:16:00,4503.04,4503.04,4503.04,4503.04,80
2002/12/25,12:17:00,4498.17,4498.17,4498.17,4498.17,82
2002/12/25,12:18:00,4497.31,4497.31,4497.31,4497.31,101
2002/12/25,12:19:00,4497.14,4497.14,4497.14,4497.14,73
2002/12/25,12:20:00,4498.34,4498.34,4498.34,4498.34,113
2002/12/25,12:21:00,4498.21,4498.21,4498.21,4498.21,100
2002/12/25,12:22:00,4498.81,4498.81,4498.81,4498.81,93
2002/12/25,12:23:00,4499.62,4499.62,4499.62,4499.62,73
2002/12/25,12:24:00,4498.52,4498.52,4498.52,4498.52,132
2002/12/25,12:25:00,4498.77,4498.77,4498.77,4498.77,82
2002/12/25,12:26:00,4497.73,4497.73,4497.73,4497.73,111
2002/12/25,12:27:00,4498.41,4498.41,4498.41,4498.41,102
2002/12/25,12:28:00,4497.69,4497.69,4497.69,4497.69,118
2002/12/25,12:29:00,4498.27,4498.27,4498.27,4498.27,67
2002/12/25,12:30:00,4499.98,4499.98,4499.98,4499.98,105
2002/12/25,12:31:00,4499.62,4499.62,4499.62,4499.62,69
2002/12/25,12:32:00,4498.60,4498.60,4498.60,4498.60,144
2002/12/25,12:33:00,4498.97,4498.97,4498.97,4498.97,64
2002/12/25,12:34:00,4498.21,4498.21,4498.21,4498.21,83
2002/12/25,12:35:00,4498.27,4498.27,4498.27,4498.27,59
2002/12/25,12:36:00,4500.38,4500.38,4500.38,4500.38,84
2002/12/25,12:37:00,4500.71,4500.71,4500.71,4500.71,61
2002/12/25,12:38:00,4499.25,4499.25,4499.25,4499.25,98
2002/12/25,12:39:00,4501.07,4501.07,4501.07,4501.07,47
2002/12/25,12:40:00,4502.02,4502.02,4502.02,4502.02,64
2002/12/25,12:41:00,4501.44,4501.44,4501.44,4501.44,61
2002/12/25,12:42:00,4501.23,4501.23,4501.23,4501.23,72
2002/12/25,12:43:00,4499.57,4499.57,4499.57,4499.57,86
2002/12/25,12:44:00,4500.12,4500.12,4500.12,4500.12,93
2002/12/25,12:45:00,4498.34,4498.34,4498.34,4498.34,91
2002/12/25,12:46:00,4499.23,4499.23,4499.23,4499.23,87
2002/12/25,12:47:00,4495.96,4495.96,4495.96,4495.96,82
2002/12/25,12:48:00,4496.17,4496.17,4496.17,4496.17,126
2002/12/25,12:49:00,4494.18,4494.18,4494.18,4494.18,82
2002/12/25,12:50:00,4492.90,4492.90,4492.90,4492.90,114
2002/12/25,12:51:00,4490.20,4490.20,4490.20,4490.20,103
2002/12/25,12:52:00,4490.24,4490.24,4490.24,4490.24,147
2002/12/25,12:53:00,4490.33,4490.33,4490.33,4490.33,142
2002/12/25,12:54:00,4489.18,4489.18,4489.18,4489.18,207
2002/12/25,12:55:00,4485.83,4485.83,4485.83,4485.83,139
2002/12/25,12:56:00,4484.61,4484.61,4484.61,4484.61,203
2002/12/25,12:57:00,4482.65,4482.65,4482.65,4482.65,117
2002/12/25,12:58:00,4483.97,4483.97,4483.97,4483.97,198
2002/12/25,12:59:00,4483.32,4483.32,4483.32,4483.32,117
2002/12/25,13:00:00,4482.90,4482.90,4482.90,4482.90,200
2002/12/25,13:01:00,4484.18,4484.18,4484.18,4484.18,120
2002/12/25,13:02:00,4483.21,4483.21,4483.21,4483.21,184
2002/12/25,13:03:00,4487.91,4487.91,4487.91,4487.91,103
2002/12/25,13:04:00,4489.27,4489.27,4489.27,4489.27,168
2002/12/25,13:05:00,4491.65,4491.65,4491.65,4491.65,107
2002/12/25,13:06:00,4491.52,4491.52,4491.52,4491.52,160
2002/12/25,13:07:00,4495.09,4495.09,4495.09,4495.09,110
2002/12/25,13:08:00,4497.90,4497.90,4497.90,4497.90,161
2002/12/25,13:09:00,4498.44,4498.44,4498.44,4498.44,92
2002/12/25,13:10:00,4495.51,4495.51,4495.51,4495.51,120
2002/12/25,13:11:00,4496.05,4496.05,4496.05,4496.05,110
2002/12/25,13:12:00,4494.77,4494.77,4494.77,4494.77,137
2002/12/25,13:13:00,4490.21,4490.21,4490.21,4490.21,110
2002/12/25,13:14:00,4487.57,4487.57,4487.57,4487.57,175
2002/12/25,13:15:00,4489.43,4489.43,4489.43,4489.43,143
2002/12/25,13:16:00,4486.22,4486.22,4486.22,4486.22,265
2002/12/25,13:17:00,4486.73,4486.73,4486.73,4486.73,154
2002/12/25,13:18:00,4485.85,4485.85,4485.85,4485.85,253
2002/12/25,13:19:00,4484.31,4484.31,4484.31,4484.31,151
2002/12/25,13:20:00,4485.64,4485.64,4485.64,4485.64,243
2002/12/25,13:21:00,4483.24,4483.24,4483.24,4483.24,152
2002/12/25,13:22:00,4486.81,4486.81,4486.81,4486.81,225
2002/12/25,13:23:00,4485.57,4485.57,4485.57,4485.57,190
2002/12/25,13:24:00,4486.50,4486.50,4486.50,4486.50,324
2002/12/25,13:25:00,4484.12,4484.12,4484.12,4484.12,230
2002/12/25,13:26:00,4484.12,4484.12,4484.12,4484.12,428
2002/12/25,13:27:00,4484.12,4484.12,4484.12,4484.12,0
2002/12/25,13:28:00,4484.12,4484.12,4484.12,4484.12,0
2002/12/25,13:29:00,4484.12,4484.12,4484.12,4484.12,0
2002/12/25,13:30:00,4484.43,4484.43,4484.43,4484.43,2037
2002/12/26,09:00:00,4484.43,4484.43,4484.43,4484.43,0
2002/12/26,09:01:00,4510.46,4510.46,4510.46,4510.46,126
2002/12/26,09:02:00,4513.24,4513.24,4513.24,4513.24,904
2002/12/26,09:03:00,4511.87,4511.87,4511.87,4511.87,334
2002/12/26,09:04:00,4512.35,4512.35,4512.35,4512.35,463
2002/12/26,09:05:00,4509.33,4509.33,4509.33,4509.33,354
2002/12/26,09:06:00,4503.45,4503.45,4503.45,4503.45,461
2002/12/26,09:07:00,4496.44,4496.44,4496.44,4496.44,313
2002/12/26,09:08:00,4492.43,4492.43,4492.43,4492.43,345
2002/12/26,09:09:00,4489.91,4489.91,4489.91,4489.91,282
2002/12/26,09:10:00,4489.18,4489.18,4489.18,4489.18,362
2002/12/26,09:11:00,4488.37,4488.37,4488.37,4488.37,300
2002/12/26,09:12:00,4492.49,4492.49,4492.49,4492.49,411
2002/12/26,09:13:00,4492.98,4492.98,4492.98,4492.98,295
2002/12/26,09:14:00,4493.78,4493.78,4493.78,4493.78,428
2002/12/26,09:15:00,4496.70,4496.70,4496.70,4496.70,266
2002/12/26,09:16:00,4494.56,4494.56,4494.56,4494.56,285
2002/12/26,09:17:00,4493.37,4493.37,4493.37,4493.37,195
2002/12/26,09:18:00,4489.99,4489.99,4489.99,4489.99,324
2002/12/26,09:19:00,4485.23,4485.23,4485.23,4485.23,242
2002/12/26,09:20:00,4484.41,4484.41,4484.41,4484.41,308
2002/12/26,09:21:00,4483.76,4483.76,4483.76,4483.76,193
2002/12/26,09:22:00,4483.10,4483.10,4483.10,4483.10,252
2002/12/26,09:23:00,4480.04,4480.04,4480.04,4480.04,176
2002/12/26,09:24:00,4479.90,4479.90,4479.90,4479.90,235
2002/12/26,09:25:00,4478.27,4478.27,4478.27,4478.27,210
2002/12/26,09:26:00,4478.78,4478.78,4478.78,4478.78,305
2002/12/26,09:27:00,4481.84,4481.84,4481.84,4481.84,185
2002/12/26,09:28:00,4481.95,4481.95,4481.95,4481.95,297
2002/12/26,09:29:00,4481.50,4481.50,4481.50,4481.50,233
2002/12/26,09:30:00,4478.84,4478.84,4478.84,4478.84,342
2002/12/26,09:31:00,4477.58,4477.58,4477.58,4477.58,188
2002/12/26,09:32:00,4478.08,4478.08,4478.08,4478.08,326
2002/12/26,09:33:00,4476.78,4476.78,4476.78,4476.78,168
2002/12/26,09:34:00,4478.28,4478.28,4478.28,4478.28,279
2002/12/26,09:35:00,4479.77,4479.77,4479.77,4479.77,204
2002/12/26,09:36:00,4479.96,4479.96,4479.96,4479.96,230
2002/12/26,09:37:00,4480.13,4480.13,4480.13,4480.13,212
2002/12/26,09:38:00,4477.31,4477.31,4477.31,4477.31,235
2002/12/26,09:39:00,4477.25,4477.25,4477.25,4477.25,151
2002/12/26,09:40:00,4478.33,4478.33,4478.33,4478.33,237
2002/12/26,09:41:00,4475.98,4475.98,4475.98,4475.98,154
2002/12/26,09:42:00,4475.09,4475.09,4475.09,4475.09,205
2002/12/26,09:43:00,4473.44,4473.44,4473.44,4473.44,133
2002/12/26,09:44:00,4474.33,4474.33,4474.33,4474.33,189
2002/12/26,09:45:00,4471.61,4471.61,4471.61,4471.61,122
2002/12/26,09:46:00,4471.34,4471.34,4471.34,4471.34,173
2002/12/26,09:47:00,4468.28,4468.28,4468.28,4468.28,158
2002/12/26,09:48:00,4466.41,4466.41,4466.41,4466.41,180
2002/12/26,09:49:00,4464.47,4464.47,4464.47,4464.47,162
2002/12/26,09:50:00,4462.21,4462.21,4462.21,4462.21,229
2002/12/26,09:51:00,4462.79,4462.79,4462.79,4462.79,125
2002/12/26,09:52:00,4463.02,4463.02,4463.02,4463.02,201
2002/12/26,09:53:00,4463.63,4463.63,4463.63,4463.63,162
2002/12/26,09:54:00,4464.97,4464.97,4464.97,4464.97,196
2002/12/26,09:55:00,4465.16,4465.16,4465.16,4465.16,129
2002/12/26,09:56:00,4466.56,4466.56,4466.56,4466.56,218
2002/12/26,09:57:00,4471.24,4471.24,4471.24,4471.24,137
2002/12/26,09:58:00,4471.56,4471.56,4471.56,4471.56,180
2002/12/26,09:59:00,4473.90,4473.90,4473.90,4473.90,154
2002/12/26,10:00:00,4476.77,4476.77,4476.77,4476.77,166
2002/12/26,10:01:00,4477.80,4477.80,4477.80,4477.80,130
2002/12/26,10:02:00,4479.53,4479.53,4479.53,4479.53,150
2002/12/26,10:03:00,4480.59,4480.59,4480.59,4480.59,130
2002/12/26,10:04:00,4479.60,4479.60,4479.60,4479.60,192
2002/12/26,10:05:00,4482.58,4482.58,4482.58,4482.58,135
2002/12/26,10:06:00,4484.41,4484.41,4484.41,4484.41,207
2002/12/26,10:07:00,4485.78,4485.78,4485.78,4485.78,145
2002/12/26,10:08:00,4485.33,4485.33,4485.33,4485.33,187
2002/12/26,10:09:00,4488.35,4488.35,4488.35,4488.35,141
2002/12/26,10:10:00,4489.32,4489.32,4489.32,4489.32,191
2002/12/26,10:11:00,4490.21,4490.21,4490.21,4490.21,163
2002/12/26,10:12:00,4493.00,4493.00,4493.00,4493.00,217
2002/12/26,10:13:00,4492.50,4492.50,4492.50,4492.50,151
2002/12/26,10:14:00,4493.86,4493.86,4493.86,4493.86,191
2002/12/26,10:15:00,4492.61,4492.61,4492.61,4492.61,151
2002/12/26,10:16:00,4491.90,4491.90,4491.90,4491.90,208
2002/12/26,10:17:00,4492.30,4492.30,4492.30,4492.30,165
2002/12/26,10:18:00,4489.49,4489.49,4489.49,4489.49,196
2002/12/26,10:19:00,4488.67,4488.67,4488.67,4488.67,112
2002/12/26,10:20:00,4488.14,4488.14,4488.14,4488.14,199
2002/12/26,10:21:00,4486.93,4486.93,4486.93,4486.93,121
2002/12/26,10:22:00,4486.59,4486.59,4486.59,4486.59,147
2002/12/26,10:23:00,4486.24,4486.24,4486.24,4486.24,102
2002/12/26,10:24:00,4486.54,4486.54,4486.54,4486.54,147
2002/12/26,10:25:00,4487.03,4487.03,4487.03,4487.03,71
2002/12/26,10:26:00,4488.03,4488.03,4488.03,4488.03,109
2002/12/26,10:27:00,4489.30,4489.30,4489.30,4489.30,88
2002/12/26,10:28:00,4489.27,4489.27,4489.27,4489.27,100
2002/12/26,10:29:00,4490.44,4490.44,4490.44,4490.44,82
2002/12/26,10:30:00,4491.77,4491.77,4491.77,4491.77,102
2002/12/26,10:31:00,4493.25,4493.25,4493.25,4493.25,80
2002/12/26,10:32:00,4494.16,4494.16,4494.16,4494.16,84
2002/12/26,10:33:00,4492.77,4492.77,4492.77,4492.77,57
2002/12/26,10:34:00,4491.04,4491.04,4491.04,4491.04,104
2002/12/26,10:35:00,4489.14,4489.14,4489.14,4489.14,97
2002/12/26,10:36:00,4490.01,4490.01,4490.01,4490.01,127
2002/12/26,10:37:00,4490.84,4490.84,4490.84,4490.84,88
2002/12/26,10:38:00,4493.05,4493.05,4493.05,4493.05,177
2002/12/26,10:39:00,4493.82,4493.82,4493.82,4493.82,132
2002/12/26,10:40:00,4496.87,4496.87,4496.87,4496.87,219
2002/12/26,10:41:00,4498.89,4498.89,4498.89,4498.89,125
2002/12/26,10:42:00,4499.97,4499.97,4499.97,4499.97,212
2002/12/26,10:43:00,4503.24,4503.24,4503.24,4503.24,210
2002/12/26,10:44:00,4506.77,4506.77,4506.77,4506.77,295
2002/12/26,10:45:00,4509.39,4509.39,4509.39,4509.39,208
2002/12/26,10:46:00,4511.44,4511.44,4511.44,4511.44,400
2002/12/26,10:47:00,4514.44,4514.44,4514.44,4514.44,279
2002/12/26,10:48:00,4515.60,4515.60,4515.60,4515.60,412
2002/12/26,10:49:00,4514.15,4514.15,4514.15,4514.15,272
2002/12/26,10:50:00,4514.38,4514.38,4514.38,4514.38,295
2002/12/26,10:51:00,4510.36,4510.36,4510.36,4510.36,173
2002/12/26,10:52:00,4510.07,4510.07,4510.07,4510.07,246
2002/12/26,10:53:00,4510.37,4510.37,4510.37,4510.37,153
2002/12/26,10:54:00,4506.72,4506.72,4506.72,4506.72,176
2002/12/26,10:55:00,4507.25,4507.25,4507.25,4507.25,95
2002/12/26,10:56:00,4505.59,4505.59,4505.59,4505.59,146
2002/12/26,10:57:00,4506.58,4506.58,4506.58,4506.58,97
2002/12/26,10:58:00,4503.14,4503.14,4503.14,4503.14,146
2002/12/26,10:59:00,4502.53,4502.53,4502.53,4502.53,86
2002/12/26,11:00:00,4501.35,4501.35,4501.35,4501.35,99
2002/12/26,11:01:00,4500.75,4500.75,4500.75,4500.75,96
2002/12/26,11:02:00,4502.41,4502.41,4502.41,4502.41,157
2002/12/26,11:03:00,4502.29,4502.29,4502.29,4502.29,107
2002/12/26,11:04:00,4502.26,4502.26,4502.26,4502.26,166
2002/12/26,11:05:00,4504.19,4504.19,4504.19,4504.19,89
2002/12/26,11:06:00,4503.67,4503.67,4503.67,4503.67,128
2002/12/26,11:07:00,4505.65,4505.65,4505.65,4505.65,75
2002/12/26,11:08:00,4506.26,4506.26,4506.26,4506.26,87
2002/12/26,11:09:00,4507.56,4507.56,4507.56,4507.56,56
2002/12/26,11:10:00,4507.33,4507.33,4507.33,4507.33,86
2002/12/26,11:11:00,4506.93,4506.93,4506.93,4506.93,58
2002/12/26,11:12:00,4507.78,4507.78,4507.78,4507.78,117
2002/12/26,11:13:00,4509.36,4509.36,4509.36,4509.36,87
2002/12/26,11:14:00,4508.27,4508.27,4508.27,4508.27,86
2002/12/26,11:15:00,4506.53,4506.53,4506.53,4506.53,66
2002/12/26,11:16:00,4505.51,4505.51,4505.51,4505.51,107
2002/12/26,11:17:00,4502.72,4502.72,4502.72,4502.72,88
2002/12/26,11:18:00,4503.28,4503.28,4503.28,4503.28,125
2002/12/26,11:19:00,4502.43,4502.43,4502.43,4502.43,93
2002/12/26,11:20:00,4501.01,4501.01,4501.01,4501.01,106
2002/12/26,11:21:00,4500.77,4500.77,4500.77,4500.77,89
2002/12/26,11:22:00,4500.73,4500.73,4500.73,4500.73,153
2002/12/26,11:23:00,4498.68,4498.68,4498.68,4498.68,89
2002/12/26,11:24:00,4496.38,4496.38,4496.38,4496.38,167
2002/12/26,11:25:00,4497.41,4497.41,4497.41,4497.41,86
2002/12/26,11:26:00,4496.70,4496.70,4496.70,4496.70,143
2002/12/26,11:27:00,4496.05,4496.05,4496.05,4496.05,101
2002/12/26,11:28:00,4495.53,4495.53,4495.53,4495.53,116
2002/12/26,11:29:00,4496.63,4496.63,4496.63,4496.63,109
2002/12/26,11:30:00,4495.53,4495.53,4495.53,4495.53,144
2002/12/26,11:31:00,4495.66,4495.66,4495.66,4495.66,75
2002/12/26,11:32:00,4494.03,4494.03,4494.03,4494.03,127
2002/12/26,11:33:00,4495.42,4495.42,4495.42,4495.42,79
2002/12/26,11:34:00,4494.65,4494.65,4494.65,4494.65,88
2002/12/26,11:35:00,4495.01,4495.01,4495.01,4495.01,65
2002/12/26,11:36:00,4494.74,4494.74,4494.74,4494.74,83
2002/12/26,11:37:00,4493.61,4493.61,4493.61,4493.61,67
2002/12/26,11:38:00,4495.26,4495.26,4495.26,4495.26,76
2002/12/26,11:39:00,4493.37,4493.37,4493.37,4493.37,66
2002/12/26,11:40:00,4493.62,4493.62,4493.62,4493.62,99
2002/12/26,11:41:00,4492.30,4492.30,4492.30,4492.30,61
2002/12/26,11:42:00,4494.79,4494.79,4494.79,4494.79,89
2002/12/26,11:43:00,4492.55,4492.55,4492.55,4492.55,69
2002/12/26,11:44:00,4493.57,4493.57,4493.57,4493.57,94
2002/12/26,11:45:00,4491.46,4491.46,4491.46,4491.46,65
2002/12/26,11:46:00,4492.00,4492.00,4492.00,4492.00,91
2002/12/26,11:47:00,4493.58,4493.58,4493.58,4493.58,54
2002/12/26,11:48:00,4492.97,4492.97,4492.97,4492.97,70
2002/12/26,11:49:00,4492.84,4492.84,4492.84,4492.84,50
2002/12/26,11:50:00,4493.57,4493.57,4493.57,4493.57,104
2002/12/26,11:51:00,4498.71,4498.71,4498.71,4498.71,110
2002/12/26,11:52:00,4499.90,4499.90,4499.90,4499.90,177
2002/12/26,11:53:00,4502.85,4502.85,4502.85,4502.85,81
2002/12/26,11:54:00,4503.93,4503.93,4503.93,4503.93,147
2002/12/26,11:55:00,4505.01,4505.01,4505.01,4505.01,127
2002/12/26,11:56:00,4505.55,4505.55,4505.55,4505.55,175
2002/12/26,11:57:00,4505.34,4505.34,4505.34,4505.34,129
2002/12/26,11:58:00,4505.85,4505.85,4505.85,4505.85,149
2002/12/26,11:59:00,4504.52,4504.52,4504.52,4504.52,134
2002/12/26,12:00:00,4505.78,4505.78,4505.78,4505.78,150
2002/12/26,12:01:00,4506.82,4506.82,4506.82,4506.82,79
2002/12/26,12:02:00,4506.53,4506.53,4506.53,4506.53,97
2002/12/26,12:03:00,4507.73,4507.73,4507.73,4507.73,110
2002/12/26,12:04:00,4506.67,4506.67,4506.67,4506.67,95
2002/12/26,12:05:00,4509.51,4509.51,4509.51,4509.51,65
2002/12/26,12:06:00,4509.57,4509.57,4509.57,4509.57,80
2002/12/26,12:07:00,4509.84,4509.84,4509.84,4509.84,68
2002/12/26,12:08:00,4507.46,4507.46,4507.46,4507.46,98
2002/12/26,12:09:00,4508.68,4508.68,4508.68,4508.68,104
2002/12/26,12:10:00,4506.51,4506.51,4506.51,4506.51,103
2002/12/26,12:11:00,4505.72,4505.72,4505.72,4505.72,71
2002/12/26,12:12:00,4504.43,4504.43,4504.43,4504.43,96
2002/12/26,12:13:00,4504.53,4504.53,4504.53,4504.53,66
2002/12/26,12:14:00,4503.83,4503.83,4503.83,4503.83,185
2002/12/26,12:15:00,4502.93,4502.93,4502.93,4502.93,95
2002/12/26,12:16:00,4503.13,4503.13,4503.13,4503.13,154
2002/12/26,12:17:00,4503.20,4503.20,4503.20,4503.20,103
2002/12/26,12:18:00,4504.61,4504.61,4504.61,4504.61,107
2002/12/26,12:19:00,4504.46,4504.46,4504.46,4504.46,84
2002/12/26,12:20:00,4505.09,4505.09,4505.09,4505.09,113
2002/12/26,12:21:00,4506.86,4506.86,4506.86,4506.86,59
2002/12/26,12:22:00,4506.09,4506.09,4506.09,4506.09,107
2002/12/26,12:23:00,4506.89,4506.89,4506.89,4506.89,95
2002/12/26,12:24:00,4507.52,4507.52,4507.52,4507.52,92
2002/12/26,12:25:00,4507.62,4507.62,4507.62,4507.62,83
2002/12/26,12:26:00,4508.12,4508.12,4508.12,4508.12,99
2002/12/26,12:27:00,4508.95,4508.95,4508.95,4508.95,76
2002/12/26,12:28:00,4510.66,4510.66,4510.66,4510.66,83
2002/12/26,12:29:00,4511.77,4511.77,4511.77,4511.77,85
2002/12/26,12:30:00,4512.75,4512.75,4512.75,4512.75,130
2002/12/26,12:31:00,4514.50,4514.50,4514.50,4514.50,113
2002/12/26,12:32:00,4514.51,4514.51,4514.51,4514.51,170
2002/12/26,12:33:00,4516.01,4516.01,4516.01,4516.01,116
2002/12/26,12:34:00,4516.86,4516.86,4516.86,4516.86,195
2002/12/26,12:35:00,4518.51,4518.51,4518.51,4518.51,138
2002/12/26,12:36:00,4519.74,4519.74,4519.74,4519.74,222
2002/12/26,12:37:00,4521.87,4521.87,4521.87,4521.87,128
2002/12/26,12:38:00,4522.56,4522.56,4522.56,4522.56,222
2002/12/26,12:39:00,4523.12,4523.12,4523.12,4523.12,163
2002/12/26,12:40:00,4521.36,4521.36,4521.36,4521.36,230
2002/12/26,12:41:00,4520.67,4520.67,4520.67,4520.67,134
2002/12/26,12:42:00,4519.30,4519.30,4519.30,4519.30,222
2002/12/26,12:43:00,4517.74,4517.74,4517.74,4517.74,128
2002/12/26,12:44:00,4516.87,4516.87,4516.87,4516.87,173
2002/12/26,12:45:00,4515.85,4515.85,4515.85,4515.85,100
2002/12/26,12:46:00,4514.12,4514.12,4514.12,4514.12,133
2002/12/26,12:47:00,4513.79,4513.79,4513.79,4513.79,88
2002/12/26,12:48:00,4512.50,4512.50,4512.50,4512.50,132
2002/12/26,12:49:00,4510.16,4510.16,4510.16,4510.16,75
2002/12/26,12:50:00,4509.11,4509.11,4509.11,4509.11,112
2002/12/26,12:51:00,4511.42,4511.42,4511.42,4511.42,106
2002/12/26,12:52:00,4511.83,4511.83,4511.83,4511.83,111
2002/12/26,12:53:00,4513.75,4513.75,4513.75,4513.75,66
2002/12/26,12:54:00,4513.25,4513.25,4513.25,4513.25,99
2002/12/26,12:55:00,4513.74,4513.74,4513.74,4513.74,71
2002/12/26,12:56:00,4514.15,4514.15,4514.15,4514.15,95
2002/12/26,12:57:00,4514.43,4514.43,4514.43,4514.43,75
2002/12/26,12:58:00,4516.49,4516.49,4516.49,4516.49,92
2002/12/26,12:59:00,4515.23,4515.23,4515.23,4515.23,80
2002/12/26,13:00:00,4518.54,4518.54,4518.54,4518.54,126
2002/12/26,13:01:00,4520.57,4520.57,4520.57,4520.57,93
2002/12/26,13:02:00,4520.40,4520.40,4520.40,4520.40,131
2002/12/26,13:03:00,4522.82,4522.82,4522.82,4522.82,107
2002/12/26,13:04:00,4523.32,4523.32,4523.32,4523.32,261
2002/12/26,13:05:00,4528.02,4528.02,4528.02,4528.02,234
2002/12/26,13:06:00,4530.80,4530.80,4530.80,4530.80,354
2002/12/26,13:07:00,4531.65,4531.65,4531.65,4531.65,294
2002/12/26,13:08:00,4533.54,4533.54,4533.54,4533.54,351
2002/12/26,13:09:00,4533.18,4533.18,4533.18,4533.18,300
2002/12/26,13:10:00,4535.03,4535.03,4535.03,4535.03,430
2002/12/26,13:11:00,4534.99,4534.99,4534.99,4534.99,340
2002/12/26,13:12:00,4537.26,4537.26,4537.26,4537.26,329
2002/12/26,13:13:00,4533.98,4533.98,4533.98,4533.98,218
2002/12/26,13:14:00,4534.88,4534.88,4534.88,4534.88,340
2002/12/26,13:15:00,4532.24,4532.24,4532.24,4532.24,233
2002/12/26,13:16:00,4534.40,4534.40,4534.40,4534.40,316
2002/12/26,13:17:00,4536.42,4536.42,4536.42,4536.42,269
2002/12/26,13:18:00,4540.46,4540.46,4540.46,4540.46,439
2002/12/26,13:19:00,4544.38,4544.38,4544.38,4544.38,472
2002/12/26,13:20:00,4549.26,4549.26,4549.26,4549.26,512
2002/12/26,13:21:00,4552.46,4552.46,4552.46,4552.46,345
2002/12/26,13:22:00,4549.84,4549.84,4549.84,4549.84,474
2002/12/26,13:23:00,4553.99,4553.99,4553.99,4553.99,424
2002/12/26,13:24:00,4556.39,4556.39,4556.39,4556.39,672
2002/12/26,13:25:00,4561.31,4561.31,4561.31,4561.31,508
2002/12/26,13:26:00,4561.31,4561.31,4561.31,4561.31,742
2002/12/26,13:27:00,4561.31,4561.31,4561.31,4561.31,0
2002/12/26,13:28:00,4561.31,4561.31,4561.31,4561.31,0
2002/12/26,13:29:00,4561.31,4561.31,4561.31,4561.31,0
2002/12/26,13:30:00,4567.37,4567.37,4567.37,4567.37,2775
2002/12/27,09:00:00,4567.37,4567.37,4567.37,4567.37,0
2002/12/27,09:01:00,4560.42,4560.42,4560.42,4560.42,98
2002/12/27,09:02:00,4554.62,4554.62,4554.62,4554.62,1166
2002/12/27,09:03:00,4551.47,4551.47,4551.47,4551.47,283
2002/12/27,09:04:00,4550.53,4550.53,4550.53,4550.53,365
2002/12/27,09:05:00,4548.34,4548.34,4548.34,4548.34,334
2002/12/27,09:06:00,4552.60,4552.60,4552.60,4552.60,476
2002/12/27,09:07:00,4557.34,4557.34,4557.34,4557.34,334
2002/12/27,09:08:00,4561.11,4561.11,4561.11,4561.11,540
2002/12/27,09:09:00,4566.53,4566.53,4566.53,4566.53,384
2002/12/27,09:10:00,4570.40,4570.40,4570.40,4570.40,588
2002/12/27,09:11:00,4573.24,4573.24,4573.24,4573.24,536
2002/12/27,09:12:00,4576.00,4576.00,4576.00,4576.00,702
2002/12/27,09:13:00,4575.93,4575.93,4575.93,4575.93,484
2002/12/27,09:14:00,4573.30,4573.30,4573.30,4573.30,681
2002/12/27,09:15:00,4566.51,4566.51,4566.51,4566.51,495
2002/12/27,09:16:00,4560.01,4560.01,4560.01,4560.01,619
2002/12/27,09:17:00,4555.02,4555.02,4555.02,4555.02,429
2002/12/27,09:18:00,4553.49,4553.49,4553.49,4553.49,538
2002/12/27,09:19:00,4552.03,4552.03,4552.03,4552.03,319
2002/12/27,09:20:00,4550.75,4550.75,4550.75,4550.75,342
2002/12/27,09:21:00,4555.09,4555.09,4555.09,4555.09,262
2002/12/27,09:22:00,4556.11,4556.11,4556.11,4556.11,348
2002/12/27,09:23:00,4560.67,4560.67,4560.67,4560.67,279
2002/12/27,09:24:00,4557.55,4557.55,4557.55,4557.55,348
2002/12/27,09:25:00,4563.72,4563.72,4563.72,4563.72,293
2002/12/27,09:26:00,4566.39,4566.39,4566.39,4566.39,456
2002/12/27,09:27:00,4565.24,4565.24,4565.24,4565.24,325
2002/12/27,09:28:00,4566.89,4566.89,4566.89,4566.89,445
2002/12/27,09:29:00,4566.88,4566.88,4566.88,4566.88,267
2002/12/27,09:30:00,4569.23,4569.23,4569.23,4569.23,449
2002/12/27,09:31:00,4566.51,4566.51,4566.51,4566.51,281
2002/12/27,09:32:00,4567.66,4567.66,4567.66,4567.66,453
2002/12/27,09:33:00,4570.99,4570.99,4570.99,4570.99,309
2002/12/27,09:34:00,4574.11,4574.11,4574.11,4574.11,435
2002/12/27,09:35:00,4571.38,4571.38,4571.38,4571.38,241
2002/12/27,09:36:00,4574.79,4574.79,4574.79,4574.79,393
2002/12/27,09:37:00,4578.18,4578.18,4578.18,4578.18,250
2002/12/27,09:38:00,4572.00,4572.00,4572.00,4572.00,351
2002/12/27,09:39:00,4570.50,4570.50,4570.50,4570.50,215
2002/12/27,09:40:00,4572.30,4572.30,4572.30,4572.30,328
2002/12/27,09:41:00,4570.04,4570.04,4570.04,4570.04,212
2002/12/27,09:42:00,4569.56,4569.56,4569.56,4569.56,329
2002/12/27,09:43:00,4563.45,4563.45,4563.45,4563.45,184
2002/12/27,09:44:00,4563.67,4563.67,4563.67,4563.67,331
2002/12/27,09:45:00,4558.26,4558.26,4558.26,4558.26,245
2002/12/27,09:46:00,4558.94,4558.94,4558.94,4558.94,315
2002/12/27,09:47:00,4558.62,4558.62,4558.62,4558.62,186
2002/12/27,09:48:00,4559.92,4559.92,4559.92,4559.92,282
2002/12/27,09:49:00,4559.41,4559.41,4559.41,4559.41,225
2002/12/27,09:50:00,4558.74,4558.74,4558.74,4558.74,287
2002/12/27,09:51:00,4555.11,4555.11,4555.11,4555.11,181
2002/12/27,09:52:00,4557.69,4557.69,4557.69,4557.69,278
2002/12/27,09:53:00,4556.07,4556.07,4556.07,4556.07,175
2002/12/27,09:54:00,4557.94,4557.94,4557.94,4557.94,235
2002/12/27,09:55:00,4561.61,4561.61,4561.61,4561.61,106
2002/12/27,09:56:00,4564.57,4564.57,4564.57,4564.57,228
2002/12/27,09:57:00,4567.33,4567.33,4567.33,4567.33,130
2002/12/27,09:58:00,4569.04,4569.04,4569.04,4569.04,254
2002/12/27,09:59:00,4572.48,4572.48,4572.48,4572.48,173
2002/12/27,10:00:00,4573.34,4573.34,4573.34,4573.34,229
2002/12/27,10:01:00,4577.52,4577.52,4577.52,4577.52,194
2002/12/27,10:02:00,4578.29,4578.29,4578.29,4578.29,278
2002/12/27,10:03:00,4582.72,4582.72,4582.72,4582.72,218
2002/12/27,10:04:00,4581.47,4581.47,4581.47,4581.47,357
2002/12/27,10:05:00,4583.38,4583.38,4583.38,4583.38,266
2002/12/27,10:06:00,4579.48,4579.48,4579.48,4579.48,373
2002/12/27,10:07:00,4577.67,4577.67,4577.67,4577.67,231
2002/12/27,10:08:00,4576.22,4576.22,4576.22,4576.22,502
2002/12/27,10:09:00,4578.37,4578.37,4578.37,4578.37,279
2002/12/27,10:10:00,4577.45,4577.45,4577.45,4577.45,373
2002/12/27,10:11:00,4578.40,4578.40,4578.40,4578.40,206
2002/12/27,10:12:00,4577.89,4577.89,4577.89,4577.89,261
2002/12/27,10:13:00,4574.94,4574.94,4574.94,4574.94,154
2002/12/27,10:14:00,4574.25,4574.25,4574.25,4574.25,195
2002/12/27,10:15:00,4574.49,4574.49,4574.49,4574.49,145
2002/12/27,10:16:00,4574.17,4574.17,4574.17,4574.17,250
2002/12/27,10:17:00,4572.58,4572.58,4572.58,4572.58,174
2002/12/27,10:18:00,4567.45,4567.45,4567.45,4567.45,147
2002/12/27,10:19:00,4569.07,4569.07,4569.07,4569.07,122
2002/12/27,10:20:00,4567.83,4567.83,4567.83,4567.83,185
2002/12/27,10:21:00,4565.35,4565.35,4565.35,4565.35,138
2002/12/27,10:22:00,4566.29,4566.29,4566.29,4566.29,214
2002/12/27,10:23:00,4569.22,4569.22,4569.22,4569.22,114
2002/12/27,10:24:00,4571.22,4571.22,4571.22,4571.22,182
2002/12/27,10:25:00,4573.44,4573.44,4573.44,4573.44,100
2002/12/27,10:26:00,4572.93,4572.93,4572.93,4572.93,190
2002/12/27,10:27:00,4575.73,4575.73,4575.73,4575.73,144
2002/12/27,10:28:00,4576.45,4576.45,4576.45,4576.45,201
2002/12/27,10:29:00,4578.30,4578.30,4578.30,4578.30,121
2002/12/27,10:30:00,4580.64,4580.64,4580.64,4580.64,232
2002/12/27,10:31:00,4582.09,4582.09,4582.09,4582.09,162
2002/12/27,10:32:00,4584.96,4584.96,4584.96,4584.96,272
2002/12/27,10:33:00,4587.68,4587.68,4587.68,4587.68,214
2002/12/27,10:34:00,4588.74,4588.74,4588.74,4588.74,323
2002/12/27,10:35:00,4587.48,4587.48,4587.48,4587.48,230
2002/12/27,10:36:00,4585.34,4585.34,4585.34,4585.34,335
2002/12/27,10:37:00,4583.17,4583.17,4583.17,4583.17,205
2002/12/27,10:38:00,4581.93,4581.93,4581.93,4581.93,289
2002/12/27,10:39:00,4581.84,4581.84,4581.84,4581.84,180
2002/12/27,10:40:00,4579.52,4579.52,4579.52,4579.52,224
2002/12/27,10:41:00,4578.43,4578.43,4578.43,4578.43,157
2002/12/27,10:42:00,4581.26,4581.26,4581.26,4581.26,199
2002/12/27,10:43:00,4577.83,4577.83,4577.83,4577.83,107
2002/12/27,10:44:00,4578.28,4578.28,4578.28,4578.28,230
2002/12/27,10:45:00,4580.74,4580.74,4580.74,4580.74,145
2002/12/27,10:46:00,4578.40,4578.40,4578.40,4578.40,187
2002/12/27,10:47:00,4580.43,4580.43,4580.43,4580.43,120
2002/12/27,10:48:00,4581.38,4581.38,4581.38,4581.38,174
2002/12/27,10:49:00,4580.05,4580.05,4580.05,4580.05,106
2002/12/27,10:50:00,4581.80,4581.80,4581.80,4581.80,106
2002/12/27,10:51:00,4583.50,4583.50,4583.50,4583.50,77
2002/12/27,10:52:00,4580.95,4580.95,4580.95,4580.95,130
2002/12/27,10:53:00,4579.85,4579.85,4579.85,4579.85,111
2002/12/27,10:54:00,4578.57,4578.57,4578.57,4578.57,120
2002/12/27,10:55:00,4580.17,4580.17,4580.17,4580.17,117
2002/12/27,10:56:00,4579.67,4579.67,4579.67,4579.67,191
2002/12/27,10:57:00,4577.37,4577.37,4577.37,4577.37,90
2002/12/27,10:58:00,4582.25,4582.25,4582.25,4582.25,169
2002/12/27,10:59:00,4581.66,4581.66,4581.66,4581.66,116
2002/12/27,11:00:00,4581.15,4581.15,4581.15,4581.15,196
2002/12/27,11:01:00,4579.77,4579.77,4579.77,4579.77,116
2002/12/27,11:02:00,4580.77,4580.77,4580.77,4580.77,172
2002/12/27,11:03:00,4579.74,4579.74,4579.74,4579.74,121
2002/12/27,11:04:00,4579.78,4579.78,4579.78,4579.78,184
2002/12/27,11:05:00,4577.71,4577.71,4577.71,4577.71,95
2002/12/27,11:06:00,4576.70,4576.70,4576.70,4576.70,149
2002/12/27,11:07:00,4574.07,4574.07,4574.07,4574.07,94
2002/12/27,11:08:00,4574.66,4574.66,4574.66,4574.66,189
2002/12/27,11:09:00,4571.08,4571.08,4571.08,4571.08,111
2002/12/27,11:10:00,4567.77,4567.77,4567.77,4567.77,200
2002/12/27,11:11:00,4567.24,4567.24,4567.24,4567.24,144
2002/12/27,11:12:00,4570.46,4570.46,4570.46,4570.46,258
2002/12/27,11:13:00,4569.89,4569.89,4569.89,4569.89,154
2002/12/27,11:14:00,4572.21,4572.21,4572.21,4572.21,210
2002/12/27,11:15:00,4567.31,4567.31,4567.31,4567.31,143
2002/12/27,11:16:00,4567.26,4567.26,4567.26,4567.26,224
2002/12/27,11:17:00,4563.72,4563.72,4563.72,4563.72,143
2002/12/27,11:18:00,4560.64,4560.64,4560.64,4560.64,237
2002/12/27,11:19:00,4562.60,4562.60,4562.60,4562.60,145
2002/12/27,11:20:00,4554.78,4554.78,4554.78,4554.78,274
2002/12/27,11:21:00,4554.67,4554.67,4554.67,4554.67,229
2002/12/27,11:22:00,4553.60,4553.60,4553.60,4553.60,300
2002/12/27,11:23:00,4554.80,4554.80,4554.80,4554.80,211
2002/12/27,11:24:00,4552.45,4552.45,4552.45,4552.45,210
2002/12/27,11:25:00,4555.81,4555.81,4555.81,4555.81,115
2002/12/27,11:26:00,4556.64,4556.64,4556.64,4556.64,173
2002/12/27,11:27:00,4555.94,4555.94,4555.94,4555.94,142
2002/12/27,11:28:00,4555.98,4555.98,4555.98,4555.98,147
2002/12/27,11:29:00,4558.74,4558.74,4558.74,4558.74,92
2002/12/27,11:30:00,4558.68,4558.68,4558.68,4558.68,122
2002/12/27,11:31:00,4562.22,4562.22,4562.22,4562.22,93
2002/12/27,11:32:00,4561.21,4561.21,4561.21,4561.21,106
2002/12/27,11:33:00,4562.84,4562.84,4562.84,4562.84,97
2002/12/27,11:34:00,4562.88,4562.88,4562.88,4562.88,149
2002/12/27,11:35:00,4564.05,4564.05,4564.05,4564.05,74
2002/12/27,11:36:00,4564.38,4564.38,4564.38,4564.38,139
2002/12/27,11:37:00,4563.83,4563.83,4563.83,4563.83,87
2002/12/27,11:38:00,4563.52,4563.52,4563.52,4563.52,102
2002/12/27,11:39:00,4565.95,4565.95,4565.95,4565.95,70
2002/12/27,11:40:00,4567.31,4567.31,4567.31,4567.31,114
2002/12/27,11:41:00,4565.84,4565.84,4565.84,4565.84,75
2002/12/27,11:42:00,4567.59,4567.59,4567.59,4567.59,121
2002/12/27,11:43:00,4565.54,4565.54,4565.54,4565.54,87
2002/12/27,11:44:00,4565.98,4565.98,4565.98,4565.98,133
2002/12/27,11:45:00,4563.63,4563.63,4563.63,4563.63,74
2002/12/27,11:46:00,4565.18,4565.18,4565.18,4565.18,168
2002/12/27,11:47:00,4563.45,4563.45,4563.45,4563.45,96
2002/12/27,11:48:00,4561.63,4561.63,4561.63,4561.63,101
2002/12/27,11:49:00,4563.50,4563.50,4563.50,4563.50,56
2002/12/27,11:50:00,4564.21,4564.21,4564.21,4564.21,90
2002/12/27,11:51:00,4561.34,4561.34,4561.34,4561.34,66
2002/12/27,11:52:00,4563.80,4563.80,4563.80,4563.80,107
2002/12/27,11:53:00,4562.97,4562.97,4562.97,4562.97,63
2002/12/27,11:54:00,4564.77,4564.77,4564.77,4564.77,133
2002/12/27,11:55:00,4563.02,4563.02,4563.02,4563.02,81
2002/12/27,11:56:00,4561.09,4561.09,4561.09,4561.09,88
2002/12/27,11:57:00,4560.73,4560.73,4560.73,4560.73,52
2002/12/27,11:58:00,4559.91,4559.91,4559.91,4559.91,76
2002/12/27,11:59:00,4561.86,4561.86,4561.86,4561.86,49
2002/12/27,12:00:00,4562.66,4562.66,4562.66,4562.66,85
2002/12/27,12:01:00,4563.48,4563.48,4563.48,4563.48,63
2002/12/27,12:02:00,4565.67,4565.67,4565.67,4565.67,84
2002/12/27,12:03:00,4566.34,4566.34,4566.34,4566.34,86
2002/12/27,12:04:00,4565.52,4565.52,4565.52,4565.52,149
2002/12/27,12:05:00,4567.94,4567.94,4567.94,4567.94,94
2002/12/27,12:06:00,4569.88,4569.88,4569.88,4569.88,142
2002/12/27,12:07:00,4568.25,4568.25,4568.25,4568.25,88
2002/12/27,12:08:00,4569.62,4569.62,4569.62,4569.62,183
2002/12/27,12:09:00,4571.73,4571.73,4571.73,4571.73,121
2002/12/27,12:10:00,4571.08,4571.08,4571.08,4571.08,161
2002/12/27,12:11:00,4571.83,4571.83,4571.83,4571.83,136
2002/12/27,12:12:00,4570.99,4570.99,4570.99,4570.99,186
2002/12/27,12:13:00,4572.18,4572.18,4572.18,4572.18,98
2002/12/27,12:14:00,4574.18,4574.18,4574.18,4574.18,202
2002/12/27,12:15:00,4572.10,4572.10,4572.10,4572.10,87
2002/12/27,12:16:00,4569.36,4569.36,4569.36,4569.36,142
2002/12/27,12:17:00,4568.41,4568.41,4568.41,4568.41,68
2002/12/27,12:18:00,4568.40,4568.40,4568.40,4568.40,170
2002/12/27,12:19:00,4568.19,4568.19,4568.19,4568.19,78
2002/12/27,12:20:00,4568.56,4568.56,4568.56,4568.56,116
2002/12/27,12:21:00,4568.95,4568.95,4568.95,4568.95,80
2002/12/27,12:22:00,4566.98,4566.98,4566.98,4566.98,109
2002/12/27,12:23:00,4567.64,4567.64,4567.64,4567.64,89
2002/12/27,12:24:00,4565.93,4565.93,4565.93,4565.93,120
2002/12/27,12:25:00,4563.74,4563.74,4563.74,4563.74,72
2002/12/27,12:26:00,4566.49,4566.49,4566.49,4566.49,118
2002/12/27,12:27:00,4564.32,4564.32,4564.32,4564.32,87
2002/12/27,12:28:00,4563.83,4563.83,4563.83,4563.83,137
2002/12/27,12:29:00,4566.15,4566.15,4566.15,4566.15,98
2002/12/27,12:30:00,4564.38,4564.38,4564.38,4564.38,139
2002/12/27,12:31:00,4571.11,4571.11,4571.11,4571.11,96
2002/12/27,12:32:00,4570.89,4570.89,4570.89,4570.89,167
2002/12/27,12:33:00,4572.54,4572.54,4572.54,4572.54,88
2002/12/27,12:34:00,4573.71,4573.71,4573.71,4573.71,147
2002/12/27,12:35:00,4574.23,4574.23,4574.23,4574.23,107
2002/12/27,12:36:00,4575.02,4575.02,4575.02,4575.02,164
2002/12/27,12:37:00,4578.48,4578.48,4578.48,4578.48,146
2002/12/27,12:38:00,4577.69,4577.69,4577.69,4577.69,169
2002/12/27,12:39:00,4577.25,4577.25,4577.25,4577.25,154
2002/12/27,12:40:00,4577.42,4577.42,4577.42,4577.42,191
2002/12/27,12:41:00,4578.07,4578.07,4578.07,4578.07,131
2002/12/27,12:42:00,4578.12,4578.12,4578.12,4578.12,140
2002/12/27,12:43:00,4578.22,4578.22,4578.22,4578.22,107
2002/12/27,12:44:00,4576.83,4576.83,4576.83,4576.83,154
2002/12/27,12:45:00,4576.15,4576.15,4576.15,4576.15,130
2002/12/27,12:46:00,4574.39,4574.39,4574.39,4574.39,227
2002/12/27,12:47:00,4575.77,4575.77,4575.77,4575.77,178
2002/12/27,12:48:00,4575.83,4575.83,4575.83,4575.83,197
2002/12/27,12:49:00,4576.42,4576.42,4576.42,4576.42,132
2002/12/27,12:50:00,4575.31,4575.31,4575.31,4575.31,193
2002/12/27,12:51:00,4576.50,4576.50,4576.50,4576.50,144
2002/12/27,12:52:00,4576.60,4576.60,4576.60,4576.60,172
2002/12/27,12:53:00,4574.82,4574.82,4574.82,4574.82,95
2002/12/27,12:54:00,4577.38,4577.38,4577.38,4577.38,151
2002/12/27,12:55:00,4577.62,4577.62,4577.62,4577.62,124
2002/12/27,12:56:00,4571.41,4571.41,4571.41,4571.41,169
2002/12/27,12:57:00,4569.13,4569.13,4569.13,4569.13,95
2002/12/27,12:58:00,4568.64,4568.64,4568.64,4568.64,168
2002/12/27,12:59:00,4566.09,4566.09,4566.09,4566.09,125
2002/12/27,13:00:00,4566.38,4566.38,4566.38,4566.38,201
2002/12/27,13:01:00,4566.10,4566.10,4566.10,4566.10,123
2002/12/27,13:02:00,4564.20,4564.20,4564.20,4564.20,254
2002/12/27,13:03:00,4562.06,4562.06,4562.06,4562.06,142
2002/12/27,13:04:00,4560.53,4560.53,4560.53,4560.53,266
2002/12/27,13:05:00,4557.34,4557.34,4557.34,4557.34,191
2002/12/27,13:06:00,4557.96,4557.96,4557.96,4557.96,265
2002/12/27,13:07:00,4556.06,4556.06,4556.06,4556.06,189
2002/12/27,13:08:00,4559.54,4559.54,4559.54,4559.54,272
2002/12/27,13:09:00,4561.99,4561.99,4561.99,4561.99,191
2002/12/27,13:10:00,4564.56,4564.56,4564.56,4564.56,290
2002/12/27,13:11:00,4565.57,4565.57,4565.57,4565.57,185
2002/12/27,13:12:00,4563.86,4563.86,4563.86,4563.86,282
2002/12/27,13:13:00,4563.48,4563.48,4563.48,4563.48,135
2002/12/27,13:14:00,4562.02,4562.02,4562.02,4562.02,214
2002/12/27,13:15:00,4561.96,4561.96,4561.96,4561.96,158
2002/12/27,13:16:00,4559.26,4559.26,4559.26,4559.26,221
2002/12/27,13:17:00,4557.23,4557.23,4557.23,4557.23,187
2002/12/27,13:18:00,4556.91,4556.91,4556.91,4556.91,327
2002/12/27,13:19:00,4554.52,4554.52,4554.52,4554.52,221
2002/12/27,13:20:00,4554.22,4554.22,4554.22,4554.22,381
2002/12/27,13:21:00,4552.06,4552.06,4552.06,4552.06,271
2002/12/27,13:22:00,4550.11,4550.11,4550.11,4550.11,410
2002/12/27,13:23:00,4550.10,4550.10,4550.10,4550.10,310
2002/12/27,13:24:00,4548.77,4548.77,4548.77,4548.77,552
2002/12/27,13:25:00,4547.99,4547.99,4547.99,4547.99,393
2002/12/27,13:26:00,4547.99,4547.99,4547.99,4547.99,719
2002/12/27,13:27:00,4547.99,4547.99,4547.99,4547.99,0
2002/12/27,13:28:00,4547.99,4547.99,4547.99,4547.99,0
2002/12/27,13:29:00,4547.99,4547.99,4547.99,4547.99,0
2002/12/27,13:30:00,4547.32,4547.32,4547.32,4547.32,2654
2002/12/30,09:00:00,4547.32,4547.32,4547.32,4547.32,0
2002/12/30,09:01:00,4508.59,4508.59,4508.59,4508.59,77
2002/12/30,09:02:00,4500.35,4500.35,4500.35,4500.35,1590
2002/12/30,09:03:00,4499.67,4499.67,4499.67,4499.67,423
2002/12/30,09:04:00,4502.29,4502.29,4502.29,4502.29,427
2002/12/30,09:05:00,4504.24,4504.24,4504.24,4504.24,325
2002/12/30,09:06:00,4506.96,4506.96,4506.96,4506.96,478
2002/12/30,09:07:00,4509.52,4509.52,4509.52,4509.52,329
2002/12/30,09:08:00,4513.87,4513.87,4513.87,4513.87,435
2002/12/30,09:09:00,4511.97,4511.97,4511.97,4511.97,327
2002/12/30,09:10:00,4510.24,4510.24,4510.24,4510.24,364
2002/12/30,09:11:00,4507.75,4507.75,4507.75,4507.75,297
2002/12/30,09:12:00,4505.43,4505.43,4505.43,4505.43,372
2002/12/30,09:13:00,4501.81,4501.81,4501.81,4501.81,236
2002/12/30,09:14:00,4496.56,4496.56,4496.56,4496.56,292
2002/12/30,09:15:00,4493.07,4493.07,4493.07,4493.07,210
2002/12/30,09:16:00,4490.75,4490.75,4490.75,4490.75,340
2002/12/30,09:17:00,4489.53,4489.53,4489.53,4489.53,268
2002/12/30,09:18:00,4489.37,4489.37,4489.37,4489.37,339
2002/12/30,09:19:00,4486.85,4486.85,4486.85,4486.85,226
2002/12/30,09:20:00,4486.79,4486.79,4486.79,4486.79,332
2002/12/30,09:21:00,4486.72,4486.72,4486.72,4486.72,234
2002/12/30,09:22:00,4479.77,4479.77,4479.77,4479.77,376
2002/12/30,09:23:00,4485.85,4485.85,4485.85,4485.85,299
2002/12/30,09:24:00,4484.54,4484.54,4484.54,4484.54,364
2002/12/30,09:25:00,4483.57,4483.57,4483.57,4483.57,217
2002/12/30,09:26:00,4483.88,4483.88,4483.88,4483.88,279
2002/12/30,09:27:00,4481.59,4481.59,4481.59,4481.59,197
2002/12/30,09:28:00,4484.03,4484.03,4484.03,4484.03,276
2002/12/30,09:29:00,4484.31,4484.31,4484.31,4484.31,190
2002/12/30,09:30:00,4484.50,4484.50,4484.50,4484.50,284
2002/12/30,09:31:00,4487.01,4487.01,4487.01,4487.01,139
2002/12/30,09:32:00,4487.96,4487.96,4487.96,4487.96,277
2002/12/30,09:33:00,4492.69,4492.69,4492.69,4492.69,198
2002/12/30,09:34:00,4494.33,4494.33,4494.33,4494.33,283
2002/12/30,09:35:00,4496.75,4496.75,4496.75,4496.75,186
2002/12/30,09:36:00,4497.17,4497.17,4497.17,4497.17,362
2002/12/30,09:37:00,4496.25,4496.25,4496.25,4496.25,296
2002/12/30,09:38:00,4499.49,4499.49,4499.49,4499.49,345
2002/12/30,09:39:00,4498.22,4498.22,4498.22,4498.22,233
2002/12/30,09:40:00,4494.61,4494.61,4494.61,4494.61,268
2002/12/30,09:41:00,4495.20,4495.20,4495.20,4495.20,198
2002/12/30,09:42:00,4490.73,4490.73,4490.73,4490.73,244
2002/12/30,09:43:00,4490.57,4490.57,4490.57,4490.57,143
2002/12/30,09:44:00,4490.05,4490.05,4490.05,4490.05,182
2002/12/30,09:45:00,4488.76,4488.76,4488.76,4488.76,141
2002/12/30,09:46:00,4487.10,4487.10,4487.10,4487.10,200
2002/12/30,09:47:00,4485.97,4485.97,4485.97,4485.97,136
2002/12/30,09:48:00,4485.82,4485.82,4485.82,4485.82,183
2002/12/30,09:49:00,4485.61,4485.61,4485.61,4485.61,139
2002/12/30,09:50:00,4487.80,4487.80,4487.80,4487.80,219
2002/12/30,09:51:00,4486.19,4486.19,4486.19,4486.19,125
2002/12/30,09:52:00,4485.89,4485.89,4485.89,4485.89,175
2002/12/30,09:53:00,4485.09,4485.09,4485.09,4485.09,124
2002/12/30,09:54:00,4485.21,4485.21,4485.21,4485.21,187
2002/12/30,09:55:00,4487.17,4487.17,4487.17,4487.17,124
2002/12/30,09:56:00,4487.48,4487.48,4487.48,4487.48,203
2002/12/30,09:57:00,4491.92,4491.92,4491.92,4491.92,146
2002/12/30,09:58:00,4490.87,4490.87,4490.87,4490.87,170
2002/12/30,09:59:00,4495.82,4495.82,4495.82,4495.82,147
2002/12/30,10:00:00,4495.40,4495.40,4495.40,4495.40,250
2002/12/30,10:01:00,4494.36,4494.36,4494.36,4494.36,204
2002/12/30,10:02:00,4493.71,4493.71,4493.71,4493.71,286
2002/12/30,10:03:00,4495.72,4495.72,4495.72,4495.72,165
2002/12/30,10:04:00,4495.80,4495.80,4495.80,4495.80,225
2002/12/30,10:05:00,4496.54,4496.54,4496.54,4496.54,125
2002/12/30,10:06:00,4494.31,4494.31,4494.31,4494.31,193
2002/12/30,10:07:00,4495.36,4495.36,4495.36,4495.36,146
2002/12/30,10:08:00,4489.70,4489.70,4489.70,4489.70,161
2002/12/30,10:09:00,4487.49,4487.49,4487.49,4487.49,158
2002/12/30,10:10:00,4487.50,4487.50,4487.50,4487.50,201
2002/12/30,10:11:00,4484.17,4484.17,4484.17,4484.17,167
2002/12/30,10:12:00,4482.09,4482.09,4482.09,4482.09,203
2002/12/30,10:13:00,4480.64,4480.64,4480.64,4480.64,198
2002/12/30,10:14:00,4478.70,4478.70,4478.70,4478.70,226
2002/12/30,10:15:00,4478.27,4478.27,4478.27,4478.27,184
2002/12/30,10:16:00,4478.86,4478.86,4478.86,4478.86,212
2002/12/30,10:17:00,4478.25,4478.25,4478.25,4478.25,179
2002/12/30,10:18:00,4478.37,4478.37,4478.37,4478.37,231
2002/12/30,10:19:00,4480.63,4480.63,4480.63,4480.63,102
2002/12/30,10:20:00,4483.05,4483.05,4483.05,4483.05,133
2002/12/30,10:21:00,4478.82,4478.82,4478.82,4478.82,119
2002/12/30,10:22:00,4480.54,4480.54,4480.54,4480.54,121
2002/12/30,10:23:00,4478.28,4478.28,4478.28,4478.28,66
2002/12/30,10:24:00,4477.57,4477.57,4477.57,4477.57,148
2002/12/30,10:25:00,4478.47,4478.47,4478.47,4478.47,92
2002/12/30,10:26:00,4478.23,4478.23,4478.23,4478.23,112
2002/12/30,10:27:00,4479.03,4479.03,4479.03,4479.03,81
2002/12/30,10:28:00,4478.37,4478.37,4478.37,4478.37,124
2002/12/30,10:29:00,4480.07,4480.07,4480.07,4480.07,78
2002/12/30,10:30:00,4480.95,4480.95,4480.95,4480.95,109
2002/12/30,10:31:00,4479.87,4479.87,4479.87,4479.87,68
2002/12/30,10:32:00,4482.94,4482.94,4482.94,4482.94,111
2002/12/30,10:33:00,4485.48,4485.48,4485.48,4485.48,86
2002/12/30,10:34:00,4486.13,4486.13,4486.13,4486.13,199
2002/12/30,10:35:00,4483.22,4483.22,4483.22,4483.22,118
2002/12/30,10:36:00,4486.78,4486.78,4486.78,4486.78,176
2002/12/30,10:37:00,4486.93,4486.93,4486.93,4486.93,139
2002/12/30,10:38:00,4486.69,4486.69,4486.69,4486.69,154
2002/12/30,10:39:00,4484.32,4484.32,4484.32,4484.32,116
2002/12/30,10:40:00,4483.49,4483.49,4483.49,4483.49,115
2002/12/30,10:41:00,4485.48,4485.48,4485.48,4485.48,73
2002/12/30,10:42:00,4484.17,4484.17,4484.17,4484.17,179
2002/12/30,10:43:00,4485.42,4485.42,4485.42,4485.42,85
2002/12/30,10:44:00,4481.97,4481.97,4481.97,4481.97,104
2002/12/30,10:45:00,4482.73,4482.73,4482.73,4482.73,114
2002/12/30,10:46:00,4483.17,4483.17,4483.17,4483.17,128
2002/12/30,10:47:00,4479.40,4479.40,4479.40,4479.40,79
2002/12/30,10:48:00,4478.39,4478.39,4478.39,4478.39,114
2002/12/30,10:49:00,4474.33,4474.33,4474.33,4474.33,63
2002/12/30,10:50:00,4471.70,4471.70,4471.70,4471.70,183
2002/12/30,10:51:00,4469.36,4469.36,4469.36,4469.36,110
2002/12/30,10:52:00,4467.14,4467.14,4467.14,4467.14,183
2002/12/30,10:53:00,4466.43,4466.43,4466.43,4466.43,142
2002/12/30,10:54:00,4461.62,4461.62,4461.62,4461.62,307
2002/12/30,10:55:00,4463.10,4463.10,4463.10,4463.10,186
2002/12/30,10:56:00,4463.49,4463.49,4463.49,4463.49,226
2002/12/30,10:57:00,4461.69,4461.69,4461.69,4461.69,210
2002/12/30,10:58:00,4459.34,4459.34,4459.34,4459.34,251
2002/12/30,10:59:00,4459.44,4459.44,4459.44,4459.44,184
2002/12/30,11:00:00,4461.20,4461.20,4461.20,4461.20,261
2002/12/30,11:01:00,4462.66,4462.66,4462.66,4462.66,131
2002/12/30,11:02:00,4462.88,4462.88,4462.88,4462.88,175
2002/12/30,11:03:00,4465.13,4465.13,4465.13,4465.13,105
2002/12/30,11:04:00,4463.95,4463.95,4463.95,4463.95,119
2002/12/30,11:05:00,4465.56,4465.56,4465.56,4465.56,88
2002/12/30,11:06:00,4467.64,4467.64,4467.64,4467.64,168
2002/12/30,11:07:00,4466.31,4466.31,4466.31,4466.31,163
2002/12/30,11:08:00,4468.72,4468.72,4468.72,4468.72,253
2002/12/30,11:09:00,4470.67,4470.67,4470.67,4470.67,146
2002/12/30,11:10:00,4472.39,4472.39,4472.39,4472.39,173
2002/12/30,11:11:00,4472.19,4472.19,4472.19,4472.19,142
2002/12/30,11:12:00,4473.28,4473.28,4473.28,4473.28,196
2002/12/30,11:13:00,4472.99,4472.99,4472.99,4472.99,95
2002/12/30,11:14:00,4472.81,4472.81,4472.81,4472.81,137
2002/12/30,11:15:00,4472.51,4472.51,4472.51,4472.51,119
2002/12/30,11:16:00,4474.44,4474.44,4474.44,4474.44,148
2002/12/30,11:17:00,4474.48,4474.48,4474.48,4474.48,92
2002/12/30,11:18:00,4477.15,4477.15,4477.15,4477.15,85
2002/12/30,11:19:00,4476.11,4476.11,4476.11,4476.11,66
2002/12/30,11:20:00,4477.09,4477.09,4477.09,4477.09,84
2002/12/30,11:21:00,4476.29,4476.29,4476.29,4476.29,73
2002/12/30,11:22:00,4475.43,4475.43,4475.43,4475.43,84
2002/12/30,11:23:00,4474.06,4474.06,4474.06,4474.06,78
2002/12/30,11:24:00,4469.74,4469.74,4469.74,4469.74,84
2002/12/30,11:25:00,4468.88,4468.88,4468.88,4468.88,72
2002/12/30,11:26:00,4467.85,4467.85,4467.85,4467.85,129
2002/12/30,11:27:00,4466.58,4466.58,4466.58,4466.58,83
2002/12/30,11:28:00,4465.56,4465.56,4465.56,4465.56,82
2002/12/30,11:29:00,4462.95,4462.95,4462.95,4462.95,76
2002/12/30,11:30:00,4463.87,4463.87,4463.87,4463.87,91
2002/12/30,11:31:00,4461.73,4461.73,4461.73,4461.73,114
2002/12/30,11:32:00,4464.16,4464.16,4464.16,4464.16,108
2002/12/30,11:33:00,4461.46,4461.46,4461.46,4461.46,90
2002/12/30,11:34:00,4461.25,4461.25,4461.25,4461.25,106
2002/12/30,11:35:00,4462.76,4462.76,4462.76,4462.76,77
2002/12/30,11:36:00,4460.12,4460.12,4460.12,4460.12,92
2002/12/30,11:37:00,4459.82,4459.82,4459.82,4459.82,79
2002/12/30,11:38:00,4460.92,4460.92,4460.92,4460.92,79
2002/12/30,11:39:00,4457.92,4457.92,4457.92,4457.92,77
2002/12/30,11:40:00,4459.29,4459.29,4459.29,4459.29,88
2002/12/30,11:41:00,4458.71,4458.71,4458.71,4458.71,62
2002/12/30,11:42:00,4459.24,4459.24,4459.24,4459.24,97
2002/12/30,11:43:00,4458.94,4458.94,4458.94,4458.94,63
2002/12/30,11:44:00,4458.90,4458.90,4458.90,4458.90,82
2002/12/30,11:45:00,4459.46,4459.46,4459.46,4459.46,68
2002/12/30,11:46:00,4460.53,4460.53,4460.53,4460.53,105
2002/12/30,11:47:00,4460.78,4460.78,4460.78,4460.78,85
2002/12/30,11:48:00,4461.36,4461.36,4461.36,4461.36,93
2002/12/30,11:49:00,4461.85,4461.85,4461.85,4461.85,59
2002/12/30,11:50:00,4462.52,4462.52,4462.52,4462.52,101
2002/12/30,11:51:00,4462.28,4462.28,4462.28,4462.28,69
2002/12/30,11:52:00,4462.28,4462.28,4462.28,4462.28,78
2002/12/30,11:53:00,4466.31,4466.31,4466.31,4466.31,73
2002/12/30,11:54:00,4465.01,4465.01,4465.01,4465.01,148
2002/12/30,11:55:00,4462.51,4462.51,4462.51,4462.51,76
2002/12/30,11:56:00,4464.41,4464.41,4464.41,4464.41,81
2002/12/30,11:57:00,4464.81,4464.81,4464.81,4464.81,54
2002/12/30,11:58:00,4466.98,4466.98,4466.98,4466.98,77
2002/12/30,11:59:00,4465.66,4465.66,4465.66,4465.66,58
2002/12/30,12:00:00,4465.41,4465.41,4465.41,4465.41,99
2002/12/30,12:01:00,4464.39,4464.39,4464.39,4464.39,63
2002/12/30,12:02:00,4465.22,4465.22,4465.22,4465.22,71
2002/12/30,12:03:00,4465.94,4465.94,4465.94,4465.94,53
2002/12/30,12:04:00,4465.41,4465.41,4465.41,4465.41,87
2002/12/30,12:05:00,4465.17,4465.17,4465.17,4465.17,59
2002/12/30,12:06:00,4465.74,4465.74,4465.74,4465.74,102
2002/12/30,12:07:00,4467.05,4467.05,4467.05,4467.05,56
2002/12/30,12:08:00,4470.99,4470.99,4470.99,4470.99,109
2002/12/30,12:09:00,4471.82,4471.82,4471.82,4471.82,62
2002/12/30,12:10:00,4472.53,4472.53,4472.53,4472.53,133
2002/12/30,12:11:00,4470.44,4470.44,4470.44,4470.44,57
2002/12/30,12:12:00,4469.75,4469.75,4469.75,4469.75,108
2002/12/30,12:13:00,4470.70,4470.70,4470.70,4470.70,71
2002/12/30,12:14:00,4468.42,4468.42,4468.42,4468.42,121
2002/12/30,12:15:00,4470.31,4470.31,4470.31,4470.31,85
2002/12/30,12:16:00,4470.25,4470.25,4470.25,4470.25,83
2002/12/30,12:17:00,4470.46,4470.46,4470.46,4470.46,60
2002/12/30,12:18:00,4472.69,4472.69,4472.69,4472.69,117
2002/12/30,12:19:00,4472.46,4472.46,4472.46,4472.46,62
2002/12/30,12:20:00,4471.90,4471.90,4471.90,4471.90,105
2002/12/30,12:21:00,4471.61,4471.61,4471.61,4471.61,71
2002/12/30,12:22:00,4471.12,4471.12,4471.12,4471.12,101
2002/12/30,12:23:00,4470.01,4470.01,4470.01,4470.01,74
2002/12/30,12:24:00,4469.01,4469.01,4469.01,4469.01,121
2002/12/30,12:25:00,4465.37,4465.37,4465.37,4465.37,90
2002/12/30,12:26:00,4461.47,4461.47,4461.47,4461.47,84
2002/12/30,12:27:00,4461.90,4461.90,4461.90,4461.90,99
2002/12/30,12:28:00,4460.89,4460.89,4460.89,4460.89,143
2002/12/30,12:29:00,4460.36,4460.36,4460.36,4460.36,89
2002/12/30,12:30:00,4461.96,4461.96,4461.96,4461.96,183
2002/12/30,12:31:00,4457.83,4457.83,4457.83,4457.83,98
2002/12/30,12:32:00,4457.03,4457.03,4457.03,4457.03,151
2002/12/30,12:33:00,4456.11,4456.11,4456.11,4456.11,106
2002/12/30,12:34:00,4453.74,4453.74,4453.74,4453.74,168
2002/12/30,12:35:00,4453.84,4453.84,4453.84,4453.84,166
2002/12/30,12:36:00,4451.78,4451.78,4451.78,4451.78,205
2002/12/30,12:37:00,4450.14,4450.14,4450.14,4450.14,121
2002/12/30,12:38:00,4447.64,4447.64,4447.64,4447.64,233
2002/12/30,12:39:00,4446.08,4446.08,4446.08,4446.08,176
2002/12/30,12:40:00,4445.76,4445.76,4445.76,4445.76,224
2002/12/30,12:41:00,4445.75,4445.75,4445.75,4445.75,158
2002/12/30,12:42:00,4446.22,4446.22,4446.22,4446.22,211
2002/12/30,12:43:00,4446.99,4446.99,4446.99,4446.99,149
2002/12/30,12:44:00,4446.24,4446.24,4446.24,4446.24,259
2002/12/30,12:45:00,4447.06,4447.06,4447.06,4447.06,120
2002/12/30,12:46:00,4447.31,4447.31,4447.31,4447.31,203
2002/12/30,12:47:00,4446.77,4446.77,4446.77,4446.77,101
2002/12/30,12:48:00,4447.21,4447.21,4447.21,4447.21,161
2002/12/30,12:49:00,4449.08,4449.08,4449.08,4449.08,83
2002/12/30,12:50:00,4449.66,4449.66,4449.66,4449.66,114
2002/12/30,12:51:00,4450.34,4450.34,4450.34,4450.34,81
2002/12/30,12:52:00,4452.03,4452.03,4452.03,4452.03,107
2002/12/30,12:53:00,4453.44,4453.44,4453.44,4453.44,60
2002/12/30,12:54:00,4453.48,4453.48,4453.48,4453.48,97
2002/12/30,12:55:00,4456.95,4456.95,4456.95,4456.95,67
2002/12/30,12:56:00,4453.59,4453.59,4453.59,4453.59,94
2002/12/30,12:57:00,4453.54,4453.54,4453.54,4453.54,81
2002/12/30,12:58:00,4454.47,4454.47,4454.47,4454.47,102
2002/12/30,12:59:00,4453.55,4453.55,4453.55,4453.55,70
2002/12/30,13:00:00,4451.75,4451.75,4451.75,4451.75,98
2002/12/30,13:01:00,4452.79,4452.79,4452.79,4452.79,95
2002/12/30,13:02:00,4453.04,4453.04,4453.04,4453.04,131
2002/12/30,13:03:00,4452.87,4452.87,4452.87,4452.87,87
2002/12/30,13:04:00,4455.15,4455.15,4455.15,4455.15,114
2002/12/30,13:05:00,4458.33,4458.33,4458.33,4458.33,94
2002/12/30,13:06:00,4457.22,4457.22,4457.22,4457.22,138
2002/12/30,13:07:00,4456.87,4456.87,4456.87,4456.87,98
2002/12/30,13:08:00,4457.12,4457.12,4457.12,4457.12,178
2002/12/30,13:09:00,4458.12,4458.12,4458.12,4458.12,110
2002/12/30,13:10:00,4460.97,4460.97,4460.97,4460.97,168
2002/12/30,13:11:00,4460.91,4460.91,4460.91,4460.91,120
2002/12/30,13:12:00,4460.11,4460.11,4460.11,4460.11,161
2002/12/30,13:13:00,4459.48,4459.48,4459.48,4459.48,124
2002/12/30,13:14:00,4461.58,4461.58,4461.58,4461.58,164
2002/12/30,13:15:00,4462.09,4462.09,4462.09,4462.09,125
2002/12/30,13:16:00,4461.81,4461.81,4461.81,4461.81,207
2002/12/30,13:17:00,4456.96,4456.96,4456.96,4456.96,173
2002/12/30,13:18:00,4458.02,4458.02,4458.02,4458.02,232
2002/12/30,13:19:00,4456.93,4456.93,4456.93,4456.93,121
2002/12/30,13:20:00,4453.80,4453.80,4453.80,4453.80,246
2002/12/30,13:21:00,4451.73,4451.73,4451.73,4451.73,179
2002/12/30,13:22:00,4449.80,4449.80,4449.80,4449.80,314
2002/12/30,13:23:00,4446.60,4446.60,4446.60,4446.60,302
2002/12/30,13:24:00,4449.55,4449.55,4449.55,4449.55,468
2002/12/30,13:25:00,4445.34,4445.34,4445.34,4445.34,288
2002/12/30,13:26:00,4445.34,4445.34,4445.34,4445.34,535
2002/12/30,13:27:00,4445.34,4445.34,4445.34,4445.34,0
2002/12/30,13:28:00,4445.34,4445.34,4445.34,4445.34,0
2002/12/30,13:29:00,4445.34,4445.34,4445.34,4445.34,0
2002/12/30,13:30:00,4457.75,4457.75,4457.75,4457.75,3036
2002/12/31,09:00:00,4457.75,4457.75,4457.75,4457.75,0
2002/12/31,09:01:00,4455.92,4455.92,4455.92,4455.92,83
2002/12/31,09:02:00,4459.91,4459.91,4459.91,4459.91,1084
2002/12/31,09:03:00,4465.12,4465.12,4465.12,4465.12,280
2002/12/31,09:04:00,4468.60,4468.60,4468.60,4468.60,401
2002/12/31,09:05:00,4467.83,4467.83,4467.83,4467.83,304
2002/12/31,09:06:00,4471.98,4471.98,4471.98,4471.98,443
2002/12/31,09:07:00,4463.77,4463.77,4463.77,4463.77,311
2002/12/31,09:08:00,4457.33,4457.33,4457.33,4457.33,359
2002/12/31,09:09:00,4454.03,4454.03,4454.03,4454.03,299
2002/12/31,09:10:00,4448.93,4448.93,4448.93,4448.93,447
2002/12/31,09:11:00,4444.89,4444.89,4444.89,4444.89,261
2002/12/31,09:12:00,4440.67,4440.67,4440.67,4440.67,317
2002/12/31,09:13:00,4437.50,4437.50,4437.50,4437.50,252
2002/12/31,09:14:00,4436.40,4436.40,4436.40,4436.40,377
2002/12/31,09:15:00,4433.81,4433.81,4433.81,4433.81,279
2002/12/31,09:16:00,4436.37,4436.37,4436.37,4436.37,374
2002/12/31,09:17:00,4440.02,4440.02,4440.02,4440.02,295
2002/12/31,09:18:00,4443.60,4443.60,4443.60,4443.60,354
2002/12/31,09:19:00,4448.56,4448.56,4448.56,4448.56,273
2002/12/31,09:20:00,4451.74,4451.74,4451.74,4451.74,338
2002/12/31,09:21:00,4454.61,4454.61,4454.61,4454.61,212
2002/12/31,09:22:00,4456.22,4456.22,4456.22,4456.22,284
2002/12/31,09:23:00,4458.07,4458.07,4458.07,4458.07,192
2002/12/31,09:24:00,4455.89,4455.89,4455.89,4455.89,223
2002/12/31,09:25:00,4456.56,4456.56,4456.56,4456.56,185
2002/12/31,09:26:00,4456.24,4456.24,4456.24,4456.24,260
2002/12/31,09:27:00,4460.50,4460.50,4460.50,4460.50,156
2002/12/31,09:28:00,4458.50,4458.50,4458.50,4458.50,235
2002/12/31,09:29:00,4462.77,4462.77,4462.77,4462.77,179
2002/12/31,09:30:00,4464.58,4464.58,4464.58,4464.58,243
2002/12/31,09:31:00,4464.92,4464.92,4464.92,4464.92,173
2002/12/31,09:32:00,4462.30,4462.30,4462.30,4462.30,171
2002/12/31,09:33:00,4464.20,4464.20,4464.20,4464.20,132
2002/12/31,09:34:00,4464.37,4464.37,4464.37,4464.37,183
2002/12/31,09:35:00,4464.81,4464.81,4464.81,4464.81,123
2002/12/31,09:36:00,4464.25,4464.25,4464.25,4464.25,148
2002/12/31,09:37:00,4460.92,4460.92,4460.92,4460.92,115
2002/12/31,09:38:00,4462.11,4462.11,4462.11,4462.11,127
2002/12/31,09:39:00,4457.11,4457.11,4457.11,4457.11,132
2002/12/31,09:40:00,4457.16,4457.16,4457.16,4457.16,158
2002/12/31,09:41:00,4455.13,4455.13,4455.13,4455.13,151
2002/12/31,09:42:00,4451.81,4451.81,4451.81,4451.81,184
2002/12/31,09:43:00,4450.24,4450.24,4450.24,4450.24,120
2002/12/31,09:44:00,4448.53,4448.53,4448.53,4448.53,183
2002/12/31,09:45:00,4445.25,4445.25,4445.25,4445.25,114
2002/12/31,09:46:00,4444.12,4444.12,4444.12,4444.12,158
2002/12/31,09:47:00,4442.16,4442.16,4442.16,4442.16,137
2002/12/31,09:48:00,4444.27,4444.27,4444.27,4444.27,220
2002/12/31,09:49:00,4445.19,4445.19,4445.19,4445.19,152
2002/12/31,09:50:00,4445.91,4445.91,4445.91,4445.91,228
2002/12/31,09:51:00,4449.03,4449.03,4449.03,4449.03,199
2002/12/31,09:52:00,4449.93,4449.93,4449.93,4449.93,224
2002/12/31,09:53:00,4453.11,4453.11,4453.11,4453.11,204
2002/12/31,09:54:00,4453.65,4453.65,4453.65,4453.65,258
2002/12/31,09:55:00,4453.46,4453.46,4453.46,4453.46,159
2002/12/31,09:56:00,4454.65,4454.65,4454.65,4454.65,192
2002/12/31,09:57:00,4454.17,4454.17,4454.17,4454.17,111
2002/12/31,09:58:00,4451.12,4451.12,4451.12,4451.12,135
2002/12/31,09:59:00,4452.41,4452.41,4452.41,4452.41,112
2002/12/31,10:00:00,4450.06,4450.06,4450.06,4450.06,117
2002/12/31,10:01:00,4448.57,4448.57,4448.57,4448.57,105
2002/12/31,10:02:00,4446.36,4446.36,4446.36,4446.36,136
2002/12/31,10:03:00,4445.38,4445.38,4445.38,4445.38,97
2002/12/31,10:04:00,4443.91,4443.91,4443.91,4443.91,137
2002/12/31,10:05:00,4440.75,4440.75,4440.75,4440.75,165
2002/12/31,10:06:00,4434.84,4434.84,4434.84,4434.84,263
2002/12/31,10:07:00,4432.19,4432.19,4432.19,4432.19,193
2002/12/31,10:08:00,4429.15,4429.15,4429.15,4429.15,241
2002/12/31,10:09:00,4426.99,4426.99,4426.99,4426.99,199
2002/12/31,10:10:00,4425.13,4425.13,4425.13,4425.13,312
2002/12/31,10:11:00,4421.43,4421.43,4421.43,4421.43,243
2002/12/31,10:12:00,4424.86,4424.86,4424.86,4424.86,262
2002/12/31,10:13:00,4427.43,4427.43,4427.43,4427.43,208
2002/12/31,10:14:00,4427.43,4427.43,4427.43,4427.43,248
2002/12/31,10:15:00,4429.46,4429.46,4429.46,4429.46,157
2002/12/31,10:16:00,4431.66,4431.66,4431.66,4431.66,238
2002/12/31,10:17:00,4433.00,4433.00,4433.00,4433.00,132
2002/12/31,10:18:00,4433.07,4433.07,4433.07,4433.07,139
2002/12/31,10:19:00,4432.78,4432.78,4432.78,4432.78,92
2002/12/31,10:20:00,4432.53,4432.53,4432.53,4432.53,124
2002/12/31,10:21:00,4432.32,4432.32,4432.32,4432.32,71
2002/12/31,10:22:00,4432.55,4432.55,4432.55,4432.55,106
2002/12/31,10:23:00,4428.04,4428.04,4428.04,4428.04,75
2002/12/31,10:24:00,4430.28,4430.28,4430.28,4430.28,115
2002/12/31,10:25:00,4429.71,4429.71,4429.71,4429.71,69
2002/12/31,10:26:00,4428.52,4428.52,4428.52,4428.52,93
2002/12/31,10:27:00,4428.34,4428.34,4428.34,4428.34,65
2002/12/31,10:28:00,4426.48,4426.48,4426.48,4426.48,86
2002/12/31,10:29:00,4428.91,4428.91,4428.91,4428.91,73
2002/12/31,10:30:00,4426.79,4426.79,4426.79,4426.79,95
2002/12/31,10:31:00,4427.60,4427.60,4427.60,4427.60,71
2002/12/31,10:32:00,4427.56,4427.56,4427.56,4427.56,111
2002/12/31,10:33:00,4427.88,4427.88,4427.88,4427.88,101
2002/12/31,10:34:00,4430.46,4430.46,4430.46,4430.46,85
2002/12/31,10:35:00,4429.22,4429.22,4429.22,4429.22,68
2002/12/31,10:36:00,4429.44,4429.44,4429.44,4429.44,77
2002/12/31,10:37:00,4428.15,4428.15,4428.15,4428.15,51
2002/12/31,10:38:00,4426.09,4426.09,4426.09,4426.09,111
2002/12/31,10:39:00,4423.45,4423.45,4423.45,4423.45,91
2002/12/31,10:40:00,4426.20,4426.20,4426.20,4426.20,117
2002/12/31,10:41:00,4425.57,4425.57,4425.57,4425.57,87
2002/12/31,10:42:00,4426.36,4426.36,4426.36,4426.36,113
2002/12/31,10:43:00,4425.17,4425.17,4425.17,4425.17,81
2002/12/31,10:44:00,4423.61,4423.61,4423.61,4423.61,121
2002/12/31,10:45:00,4423.42,4423.42,4423.42,4423.42,118
2002/12/31,10:46:00,4421.65,4421.65,4421.65,4421.65,136
2002/12/31,10:47:00,4418.61,4418.61,4418.61,4418.61,80
2002/12/31,10:48:00,4417.75,4417.75,4417.75,4417.75,115
2002/12/31,10:49:00,4417.64,4417.64,4417.64,4417.64,76
2002/12/31,10:50:00,4418.00,4418.00,4418.00,4418.00,143
2002/12/31,10:51:00,4414.99,4414.99,4414.99,4414.99,136
2002/12/31,10:52:00,4416.66,4416.66,4416.66,4416.66,157
2002/12/31,10:53:00,4417.04,4417.04,4417.04,4417.04,90
2002/12/31,10:54:00,4413.14,4413.14,4413.14,4413.14,120
2002/12/31,10:55:00,4415.60,4415.60,4415.60,4415.60,101
2002/12/31,10:56:00,4417.62,4417.62,4417.62,4417.62,110
2002/12/31,10:57:00,4419.83,4419.83,4419.83,4419.83,82
2002/12/31,10:58:00,4423.07,4423.07,4423.07,4423.07,98
2002/12/31,10:59:00,4424.81,4424.81,4424.81,4424.81,83
2002/12/31,11:00:00,4426.26,4426.26,4426.26,4426.26,99
2002/12/31,11:01:00,4426.56,4426.56,4426.56,4426.56,76
2002/12/31,11:02:00,4428.36,4428.36,4428.36,4428.36,119
2002/12/31,11:03:00,4429.48,4429.48,4429.48,4429.48,104
2002/12/31,11:04:00,4429.76,4429.76,4429.76,4429.76,92
2002/12/31,11:05:00,4430.56,4430.56,4430.56,4430.56,79
2002/12/31,11:06:00,4428.16,4428.16,4428.16,4428.16,102
2002/12/31,11:07:00,4429.96,4429.96,4429.96,4429.96,78
2002/12/31,11:08:00,4431.10,4431.10,4431.10,4431.10,98
2002/12/31,11:09:00,4434.01,4434.01,4434.01,4434.01,71
2002/12/31,11:10:00,4434.92,4434.92,4434.92,4434.92,72
2002/12/31,11:11:00,4432.34,4432.34,4432.34,4432.34,51
2002/12/31,11:12:00,4431.07,4431.07,4431.07,4431.07,86
2002/12/31,11:13:00,4431.75,4431.75,4431.75,4431.75,55
2002/12/31,11:14:00,4429.69,4429.69,4429.69,4429.69,79
2002/12/31,11:15:00,4431.03,4431.03,4431.03,4431.03,60
2002/12/31,11:16:00,4429.74,4429.74,4429.74,4429.74,97
2002/12/31,11:17:00,4431.57,4431.57,4431.57,4431.57,52
2002/12/31,11:18:00,4432.61,4432.61,4432.61,4432.61,83
2002/12/31,11:19:00,4430.89,4430.89,4430.89,4430.89,63
2002/12/31,11:20:00,4432.86,4432.86,4432.86,4432.86,84
2002/12/31,11:21:00,4430.92,4430.92,4430.92,4430.92,56
2002/12/31,11:22:00,4432.15,4432.15,4432.15,4432.15,77
2002/12/31,11:23:00,4432.79,4432.79,4432.79,4432.79,55
2002/12/31,11:24:00,4432.72,4432.72,4432.72,4432.72,72
2002/12/31,11:25:00,4433.91,4433.91,4433.91,4433.91,51
2002/12/31,11:26:00,4433.93,4433.93,4433.93,4433.93,87
2002/12/31,11:27:00,4435.10,4435.10,4435.10,4435.10,80
2002/12/31,11:28:00,4436.29,4436.29,4436.29,4436.29,70
2002/12/31,11:29:00,4435.42,4435.42,4435.42,4435.42,41
2002/12/31,11:30:00,4436.28,4436.28,4436.28,4436.28,69
2002/12/31,11:31:00,4436.49,4436.49,4436.49,4436.49,65
2002/12/31,11:32:00,4434.73,4434.73,4434.73,4434.73,66
2002/12/31,11:33:00,4436.07,4436.07,4436.07,4436.07,47
2002/12/31,11:34:00,4436.60,4436.60,4436.60,4436.60,102
2002/12/31,11:35:00,4438.11,4438.11,4438.11,4438.11,61
2002/12/31,11:36:00,4440.51,4440.51,4440.51,4440.51,91
2002/12/31,11:37:00,4440.80,4440.80,4440.80,4440.80,72
2002/12/31,11:38:00,4440.36,4440.36,4440.36,4440.36,134
2002/12/31,11:39:00,4441.88,4441.88,4441.88,4441.88,62
2002/12/31,11:40:00,4442.12,4442.12,4442.12,4442.12,88
2002/12/31,11:41:00,4442.36,4442.36,4442.36,4442.36,59
2002/12/31,11:42:00,4442.08,4442.08,4442.08,4442.08,101
2002/12/31,11:43:00,4443.22,4443.22,4443.22,4443.22,55
2002/12/31,11:44:00,4444.51,4444.51,4444.51,4444.51,81
2002/12/31,11:45:00,4445.17,4445.17,4445.17,4445.17,75
2002/12/31,11:46:00,4446.78,4446.78,4446.78,4446.78,100
2002/12/31,11:47:00,4446.66,4446.66,4446.66,4446.66,54
2002/12/31,11:48:00,4447.33,4447.33,4447.33,4447.33,106
2002/12/31,11:49:00,4447.81,4447.81,4447.81,4447.81,58
2002/12/31,11:50:00,4447.81,4447.81,4447.81,4447.81,81
2002/12/31,11:51:00,4449.09,4449.09,4449.09,4449.09,72
2002/12/31,11:52:00,4447.65,4447.65,4447.65,4447.65,77
2002/12/31,11:53:00,4447.32,4447.32,4447.32,4447.32,55
2002/12/31,11:54:00,4447.33,4447.33,4447.33,4447.33,75
2002/12/31,11:55:00,4445.35,4445.35,4445.35,4445.35,87
2002/12/31,11:56:00,4444.08,4444.08,4444.08,4444.08,112
2002/12/31,11:57:00,4442.89,4442.89,4442.89,4442.89,76
2002/12/31,11:58:00,4443.04,4443.04,4443.04,4443.04,97
2002/12/31,11:59:00,4439.85,4439.85,4439.85,4439.85,77
2002/12/31,12:00:00,4441.14,4441.14,4441.14,4441.14,106
2002/12/31,12:01:00,4439.91,4439.91,4439.91,4439.91,81
2002/12/31,12:02:00,4440.56,4440.56,4440.56,4440.56,98
2002/12/31,12:03:00,4439.20,4439.20,4439.20,4439.20,62
2002/12/31,12:04:00,4439.55,4439.55,4439.55,4439.55,64
2002/12/31,12:05:00,4438.54,4438.54,4438.54,4438.54,38
2002/12/31,12:06:00,4436.15,4436.15,4436.15,4436.15,63
2002/12/31,12:07:00,4434.90,4434.90,4434.90,4434.90,78
2002/12/31,12:08:00,4436.04,4436.04,4436.04,4436.04,89
2002/12/31,12:09:00,4436.53,4436.53,4436.53,4436.53,61
2002/12/31,12:10:00,4436.37,4436.37,4436.37,4436.37,87
2002/12/31,12:11:00,4434.96,4434.96,4434.96,4434.96,58
2002/12/31,12:12:00,4435.20,4435.20,4435.20,4435.20,58
2002/12/31,12:13:00,4435.24,4435.24,4435.24,4435.24,45
2002/12/31,12:14:00,4434.24,4434.24,4434.24,4434.24,46
2002/12/31,12:15:00,4435.33,4435.33,4435.33,4435.33,40
2002/12/31,12:16:00,4436.33,4436.33,4436.33,4436.33,61
2002/12/31,12:17:00,4435.37,4435.37,4435.37,4435.37,52
2002/12/31,12:18:00,4434.89,4434.89,4434.89,4434.89,49
2002/12/31,12:19:00,4435.57,4435.57,4435.57,4435.57,48
2002/12/31,12:20:00,4436.20,4436.20,4436.20,4436.20,50
2002/12/31,12:21:00,4438.48,4438.48,4438.48,4438.48,42
2002/12/31,12:22:00,4437.42,4437.42,4437.42,4437.42,46
2002/12/31,12:23:00,4438.62,4438.62,4438.62,4438.62,38
2002/12/31,12:24:00,4437.97,4437.97,4437.97,4437.97,64
2002/12/31,12:25:00,4440.19,4440.19,4440.19,4440.19,51
2002/12/31,12:26:00,4444.36,4444.36,4444.36,4444.36,51
2002/12/31,12:27:00,4445.71,4445.71,4445.71,4445.71,44
2002/12/31,12:28:00,4447.27,4447.27,4447.27,4447.27,69
2002/12/31,12:29:00,4444.96,4444.96,4444.96,4444.96,61
2002/12/31,12:30:00,4446.85,4446.85,4446.85,4446.85,96
2002/12/31,12:31:00,4447.21,4447.21,4447.21,4447.21,70
2002/12/31,12:32:00,4447.69,4447.69,4447.69,4447.69,101
2002/12/31,12:33:00,4447.76,4447.76,4447.76,4447.76,77
2002/12/31,12:34:00,4447.97,4447.97,4447.97,4447.97,92
2002/12/31,12:35:00,4446.99,4446.99,4446.99,4446.99,73
2002/12/31,12:36:00,4448.10,4448.10,4448.10,4448.10,89
2002/12/31,12:37:00,4446.60,4446.60,4446.60,4446.60,62
2002/12/31,12:38:00,4447.33,4447.33,4447.33,4447.33,92
2002/12/31,12:39:00,4448.89,4448.89,4448.89,4448.89,60
2002/12/31,12:40:00,4447.68,4447.68,4447.68,4447.68,65
2002/12/31,12:41:00,4449.78,4449.78,4449.78,4449.78,72
2002/12/31,12:42:00,4450.28,4450.28,4450.28,4450.28,92
2002/12/31,12:43:00,4448.83,4448.83,4448.83,4448.83,62
2002/12/31,12:44:00,4450.24,4450.24,4450.24,4450.24,79
2002/12/31,12:45:00,4450.69,4450.69,4450.69,4450.69,68
2002/12/31,12:46:00,4449.44,4449.44,4449.44,4449.44,104
2002/12/31,12:47:00,4449.34,4449.34,4449.34,4449.34,55
2002/12/31,12:48:00,4453.24,4453.24,4453.24,4453.24,92
2002/12/31,12:49:00,4452.15,4452.15,4452.15,4452.15,71
2002/12/31,12:50:00,4454.81,4454.81,4454.81,4454.81,93
2002/12/31,12:51:00,4456.22,4456.22,4456.22,4456.22,86
2002/12/31,12:52:00,4454.17,4454.17,4454.17,4454.17,103
2002/12/31,12:53:00,4457.44,4457.44,4457.44,4457.44,88
2002/12/31,12:54:00,4459.47,4459.47,4459.47,4459.47,169
2002/12/31,12:55:00,4458.68,4458.68,4458.68,4458.68,120
2002/12/31,12:56:00,4460.65,4460.65,4460.65,4460.65,187
2002/12/31,12:57:00,4465.52,4465.52,4465.52,4465.52,176
2002/12/31,12:58:00,4464.32,4464.32,4464.32,4464.32,240
2002/12/31,12:59:00,4465.19,4465.19,4465.19,4465.19,137
2002/12/31,13:00:00,4465.78,4465.78,4465.78,4465.78,216
2002/12/31,13:01:00,4464.38,4464.38,4464.38,4464.38,133
2002/12/31,13:02:00,4464.88,4464.88,4464.88,4464.88,161
2002/12/31,13:03:00,4459.06,4459.06,4459.06,4459.06,118
2002/12/31,13:04:00,4458.51,4458.51,4458.51,4458.51,214
2002/12/31,13:05:00,4456.26,4456.26,4456.26,4456.26,112
2002/12/31,13:06:00,4454.03,4454.03,4454.03,4454.03,202
2002/12/31,13:07:00,4453.09,4453.09,4453.09,4453.09,160
2002/12/31,13:08:00,4449.55,4449.55,4449.55,4449.55,174
2002/12/31,13:09:00,4451.13,4451.13,4451.13,4451.13,162
2002/12/31,13:10:00,4447.92,4447.92,4447.92,4447.92,184
2002/12/31,13:11:00,4449.76,4449.76,4449.76,4449.76,155
2002/12/31,13:12:00,4450.48,4450.48,4450.48,4450.48,181
2002/12/31,13:13:00,4449.93,4449.93,4449.93,4449.93,139
2002/12/31,13:14:00,4447.75,4447.75,4447.75,4447.75,169
2002/12/31,13:15:00,4444.78,4444.78,4444.78,4444.78,135
2002/12/31,13:16:00,4447.95,4447.95,4447.95,4447.95,205
2002/12/31,13:17:00,4445.34,4445.34,4445.34,4445.34,150
2002/12/31,13:18:00,4446.26,4446.26,4446.26,4446.26,186
2002/12/31,13:19:00,4443.92,4443.92,4443.92,4443.92,178
2002/12/31,13:20:00,4447.73,4447.73,4447.73,4447.73,225
2002/12/31,13:21:00,4446.14,4446.14,4446.14,4446.14,237
2002/12/31,13:22:00,4447.39,4447.39,4447.39,4447.39,270
2002/12/31,13:23:00,4442.95,4442.95,4442.95,4442.95,215
2002/12/31,13:24:00,4445.21,4445.21,4445.21,4445.21,283
2002/12/31,13:25:00,4447.56,4447.56,4447.56,4447.56,344
2002/12/31,13:26:00,4447.56,4447.56,4447.56,4447.56,510
2002/12/31,13:27:00,4447.56,4447.56,4447.56,4447.56,0
2002/12/31,13:28:00,4447.56,4447.56,4447.56,4447.56,0
2002/12/31,13:29:00,4447.56,4447.56,4447.56,4447.56,0
2002/12/31,13:30:00,4452.45,4452.45,4452.45,4452.45,3654
2003/1/2,09:00:00,4452.45,4452.45,4452.45,4452.45,0
2003/1/2,09:01:00,4460.57,4460.57,4460.57,4460.57,67
2003/1/2,09:02:00,4457.38,4457.38,4457.38,4457.38,773
2003/1/2,09:03:00,4445.38,4445.38,4445.38,4445.38,184
2003/1/2,09:04:00,4440.36,4440.36,4440.36,4440.36,353
2003/1/2,09:05:00,4437.40,4437.40,4437.40,4437.40,211
2003/1/2,09:06:00,4435.31,4435.31,4435.31,4435.31,278
2003/1/2,09:07:00,4431.19,4431.19,4431.19,4431.19,170
2003/1/2,09:08:00,4437.87,4437.87,4437.87,4437.87,267
2003/1/2,09:09:00,4438.10,4438.10,4438.10,4438.10,147
2003/1/2,09:10:00,4441.90,4441.90,4441.90,4441.90,208
2003/1/2,09:11:00,4447.63,4447.63,4447.63,4447.63,173
2003/1/2,09:12:00,4452.76,4452.76,4452.76,4452.76,319
2003/1/2,09:13:00,4463.35,4463.35,4463.35,4463.35,231
2003/1/2,09:14:00,4465.39,4465.39,4465.39,4465.39,381
2003/1/2,09:15:00,4474.60,4474.60,4474.60,4474.60,242
2003/1/2,09:16:00,4479.53,4479.53,4479.53,4479.53,438
2003/1/2,09:17:00,4484.90,4484.90,4484.90,4484.90,312
2003/1/2,09:18:00,4486.40,4486.40,4486.40,4486.40,476
2003/1/2,09:19:00,4491.99,4491.99,4491.99,4491.99,385
2003/1/2,09:20:00,4497.67,4497.67,4497.67,4497.67,441
2003/1/2,09:21:00,4497.65,4497.65,4497.65,4497.65,271
2003/1/2,09:22:00,4494.47,4494.47,4494.47,4494.47,453
2003/1/2,09:23:00,4486.95,4486.95,4486.95,4486.95,279
2003/1/2,09:24:00,4487.32,4487.32,4487.32,4487.32,381
2003/1/2,09:25:00,4486.06,4486.06,4486.06,4486.06,214
2003/1/2,09:26:00,4485.51,4485.51,4485.51,4485.51,274
2003/1/2,09:27:00,4487.25,4487.25,4487.25,4487.25,170
2003/1/2,09:28:00,4487.81,4487.81,4487.81,4487.81,199
2003/1/2,09:29:00,4490.44,4490.44,4490.44,4490.44,166
2003/1/2,09:30:00,4487.87,4487.87,4487.87,4487.87,246
2003/1/2,09:31:00,4488.43,4488.43,4488.43,4488.43,198
2003/1/2,09:32:00,4484.43,4484.43,4484.43,4484.43,313
2003/1/2,09:33:00,4487.74,4487.74,4487.74,4487.74,253
2003/1/2,09:34:00,4488.77,4488.77,4488.77,4488.77,284
2003/1/2,09:35:00,4490.58,4490.58,4490.58,4490.58,163
2003/1/2,09:36:00,4489.74,4489.74,4489.74,4489.74,260
2003/1/2,09:37:00,4491.17,4491.17,4491.17,4491.17,149
2003/1/2,09:38:00,4490.93,4490.93,4490.93,4490.93,224
2003/1/2,09:39:00,4490.01,4490.01,4490.01,4490.01,134
2003/1/2,09:40:00,4489.37,4489.37,4489.37,4489.37,195
2003/1/2,09:41:00,4491.73,4491.73,4491.73,4491.73,166
2003/1/2,09:42:00,4492.86,4492.86,4492.86,4492.86,264
2003/1/2,09:43:00,4498.89,4498.89,4498.89,4498.89,211
2003/1/2,09:44:00,4503.69,4503.69,4503.69,4503.69,381
2003/1/2,09:45:00,4502.01,4502.01,4502.01,4502.01,281
2003/1/2,09:46:00,4506.33,4506.33,4506.33,4506.33,471
2003/1/2,09:47:00,4507.92,4507.92,4507.92,4507.92,322
2003/1/2,09:48:00,4509.21,4509.21,4509.21,4509.21,460
2003/1/2,09:49:00,4505.24,4505.24,4505.24,4505.24,286
2003/1/2,09:50:00,4505.07,4505.07,4505.07,4505.07,450
2003/1/2,09:51:00,4504.16,4504.16,4504.16,4504.16,236
2003/1/2,09:52:00,4500.46,4500.46,4500.46,4500.46,318
2003/1/2,09:53:00,4497.99,4497.99,4497.99,4497.99,175
2003/1/2,09:54:00,4497.85,4497.85,4497.85,4497.85,246
2003/1/2,09:55:00,4496.46,4496.46,4496.46,4496.46,125
2003/1/2,09:56:00,4494.76,4494.76,4494.76,4494.76,207
2003/1/2,09:57:00,4493.24,4493.24,4493.24,4493.24,143
2003/1/2,09:58:00,4493.23,4493.23,4493.23,4493.23,189
2003/1/2,09:59:00,4493.40,4493.40,4493.40,4493.40,108
2003/1/2,10:00:00,4494.70,4494.70,4494.70,4494.70,197
2003/1/2,10:01:00,4493.92,4493.92,4493.92,4493.92,173
2003/1/2,10:02:00,4495.73,4495.73,4495.73,4495.73,208
2003/1/2,10:03:00,4496.44,4496.44,4496.44,4496.44,164
2003/1/2,10:04:00,4497.16,4497.16,4497.16,4497.16,285
2003/1/2,10:05:00,4500.17,4500.17,4500.17,4500.17,194
2003/1/2,10:06:00,4501.74,4501.74,4501.74,4501.74,290
2003/1/2,10:07:00,4504.48,4504.48,4504.48,4504.48,194
2003/1/2,10:08:00,4504.93,4504.93,4504.93,4504.93,335
2003/1/2,10:09:00,4509.16,4509.16,4509.16,4509.16,282
2003/1/2,10:10:00,4514.30,4514.30,4514.30,4514.30,374
2003/1/2,10:11:00,4518.24,4518.24,4518.24,4518.24,289
2003/1/2,10:12:00,4519.09,4519.09,4519.09,4519.09,561
2003/1/2,10:13:00,4521.04,4521.04,4521.04,4521.04,332
2003/1/2,10:14:00,4521.80,4521.80,4521.80,4521.80,411
2003/1/2,10:15:00,4524.20,4524.20,4524.20,4524.20,281
2003/1/2,10:16:00,4522.16,4522.16,4522.16,4522.16,490
2003/1/2,10:17:00,4525.44,4525.44,4525.44,4525.44,380
2003/1/2,10:18:00,4522.28,4522.28,4522.28,4522.28,472
2003/1/2,10:19:00,4522.93,4522.93,4522.93,4522.93,271
2003/1/2,10:20:00,4521.87,4521.87,4521.87,4521.87,367
2003/1/2,10:21:00,4519.00,4519.00,4519.00,4519.00,238
2003/1/2,10:22:00,4514.85,4514.85,4514.85,4514.85,292
2003/1/2,10:23:00,4513.63,4513.63,4513.63,4513.63,183
2003/1/2,10:24:00,4512.70,4512.70,4512.70,4512.70,300
2003/1/2,10:25:00,4510.79,4510.79,4510.79,4510.79,152
2003/1/2,10:26:00,4511.83,4511.83,4511.83,4511.83,248
2003/1/2,10:27:00,4509.60,4509.60,4509.60,4509.60,153
2003/1/2,10:28:00,4509.05,4509.05,4509.05,4509.05,214
2003/1/2,10:29:00,4510.52,4510.52,4510.52,4510.52,141
2003/1/2,10:30:00,4510.73,4510.73,4510.73,4510.73,199
2003/1/2,10:31:00,4511.70,4511.70,4511.70,4511.70,167
2003/1/2,10:32:00,4514.31,4514.31,4514.31,4514.31,221
2003/1/2,10:33:00,4514.67,4514.67,4514.67,4514.67,181
2003/1/2,10:34:00,4517.71,4517.71,4517.71,4517.71,274
2003/1/2,10:35:00,4521.71,4521.71,4521.71,4521.71,258
2003/1/2,10:36:00,4524.34,4524.34,4524.34,4524.34,479
2003/1/2,10:37:00,4524.12,4524.12,4524.12,4524.12,218
2003/1/2,10:38:00,4530.76,4530.76,4530.76,4530.76,540
2003/1/2,10:39:00,4532.32,4532.32,4532.32,4532.32,314
2003/1/2,10:40:00,4533.13,4533.13,4533.13,4533.13,437
2003/1/2,10:41:00,4529.67,4529.67,4529.67,4529.67,323
2003/1/2,10:42:00,4524.74,4524.74,4524.74,4524.74,390
2003/1/2,10:43:00,4519.91,4519.91,4519.91,4519.91,282
2003/1/2,10:44:00,4517.43,4517.43,4517.43,4517.43,361
2003/1/2,10:45:00,4512.55,4512.55,4512.55,4512.55,242
2003/1/2,10:46:00,4511.51,4511.51,4511.51,4511.51,417
2003/1/2,10:47:00,4509.58,4509.58,4509.58,4509.58,198
2003/1/2,10:48:00,4508.54,4508.54,4508.54,4508.54,306
2003/1/2,10:49:00,4509.18,4509.18,4509.18,4509.18,161
2003/1/2,10:50:00,4506.08,4506.08,4506.08,4506.08,250
2003/1/2,10:51:00,4507.50,4507.50,4507.50,4507.50,157
2003/1/2,10:52:00,4507.61,4507.61,4507.61,4507.61,218
2003/1/2,10:53:00,4509.40,4509.40,4509.40,4509.40,178
2003/1/2,10:54:00,4508.20,4508.20,4508.20,4508.20,316
2003/1/2,10:55:00,4511.27,4511.27,4511.27,4511.27,191
2003/1/2,10:56:00,4511.33,4511.33,4511.33,4511.33,230
2003/1/2,10:57:00,4513.18,4513.18,4513.18,4513.18,128
2003/1/2,10:58:00,4513.70,4513.70,4513.70,4513.70,138
2003/1/2,10:59:00,4516.27,4516.27,4516.27,4516.27,156
2003/1/2,11:00:00,4518.19,4518.19,4518.19,4518.19,194
2003/1/2,11:01:00,4520.24,4520.24,4520.24,4520.24,136
2003/1/2,11:02:00,4517.29,4517.29,4517.29,4517.29,208
2003/1/2,11:03:00,4519.73,4519.73,4519.73,4519.73,146
2003/1/2,11:04:00,4520.54,4520.54,4520.54,4520.54,192
2003/1/2,11:05:00,4518.62,4518.62,4518.62,4518.62,103
2003/1/2,11:06:00,4516.19,4516.19,4516.19,4516.19,142
2003/1/2,11:07:00,4516.57,4516.57,4516.57,4516.57,119
2003/1/2,11:08:00,4512.77,4512.77,4512.77,4512.77,144
2003/1/2,11:09:00,4510.81,4510.81,4510.81,4510.81,148
2003/1/2,11:10:00,4509.73,4509.73,4509.73,4509.73,196
2003/1/2,11:11:00,4508.85,4508.85,4508.85,4508.85,121
2003/1/2,11:12:00,4510.19,4510.19,4510.19,4510.19,133
2003/1/2,11:13:00,4509.80,4509.80,4509.80,4509.80,110
2003/1/2,11:14:00,4508.36,4508.36,4508.36,4508.36,156
2003/1/2,11:15:00,4510.15,4510.15,4510.15,4510.15,95
2003/1/2,11:16:00,4510.00,4510.00,4510.00,4510.00,138
2003/1/2,11:17:00,4512.60,4512.60,4512.60,4512.60,87
2003/1/2,11:18:00,4512.89,4512.89,4512.89,4512.89,209
2003/1/2,11:19:00,4516.31,4516.31,4516.31,4516.31,160
2003/1/2,11:20:00,4517.85,4517.85,4517.85,4517.85,204
2003/1/2,11:21:00,4518.46,4518.46,4518.46,4518.46,115
2003/1/2,11:22:00,4518.73,4518.73,4518.73,4518.73,204
2003/1/2,11:23:00,4522.03,4522.03,4522.03,4522.03,172
2003/1/2,11:24:00,4518.50,4518.50,4518.50,4518.50,212
2003/1/2,11:25:00,4513.23,4513.23,4513.23,4513.23,146
2003/1/2,11:26:00,4515.77,4515.77,4515.77,4515.77,247
2003/1/2,11:27:00,4516.34,4516.34,4516.34,4516.34,138
2003/1/2,11:28:00,4515.74,4515.74,4515.74,4515.74,244
2003/1/2,11:29:00,4515.59,4515.59,4515.59,4515.59,140
2003/1/2,11:30:00,4516.84,4516.84,4516.84,4516.84,162
2003/1/2,11:31:00,4514.97,4514.97,4514.97,4514.97,108
2003/1/2,11:32:00,4514.74,4514.74,4514.74,4514.74,176
2003/1/2,11:33:00,4516.26,4516.26,4516.26,4516.26,133
2003/1/2,11:34:00,4515.31,4515.31,4515.31,4515.31,194
2003/1/2,11:35:00,4516.79,4516.79,4516.79,4516.79,162
2003/1/2,11:36:00,4518.05,4518.05,4518.05,4518.05,211
2003/1/2,11:37:00,4519.23,4519.23,4519.23,4519.23,156
2003/1/2,11:38:00,4520.56,4520.56,4520.56,4520.56,182
2003/1/2,11:39:00,4521.92,4521.92,4521.92,4521.92,131
2003/1/2,11:40:00,4523.30,4523.30,4523.30,4523.30,192
2003/1/2,11:41:00,4520.85,4520.85,4520.85,4520.85,171
2003/1/2,11:42:00,4522.09,4522.09,4522.09,4522.09,231
2003/1/2,11:43:00,4524.62,4524.62,4524.62,4524.62,156
2003/1/2,11:44:00,4524.82,4524.82,4524.82,4524.82,337
2003/1/2,11:45:00,4524.18,4524.18,4524.18,4524.18,181
2003/1/2,11:46:00,4524.89,4524.89,4524.89,4524.89,350
2003/1/2,11:47:00,4525.87,4525.87,4525.87,4525.87,181
2003/1/2,11:48:00,4526.14,4526.14,4526.14,4526.14,317
2003/1/2,11:49:00,4522.52,4522.52,4522.52,4522.52,157
2003/1/2,11:50:00,4524.28,4524.28,4524.28,4524.28,271
2003/1/2,11:51:00,4526.06,4526.06,4526.06,4526.06,159
2003/1/2,11:52:00,4526.14,4526.14,4526.14,4526.14,224
2003/1/2,11:53:00,4526.05,4526.05,4526.05,4526.05,135
2003/1/2,11:54:00,4525.66,4525.66,4525.66,4525.66,213
2003/1/2,11:55:00,4527.92,4527.92,4527.92,4527.92,99
2003/1/2,11:56:00,4524.64,4524.64,4524.64,4524.64,179
2003/1/2,11:57:00,4529.39,4529.39,4529.39,4529.39,113
2003/1/2,11:58:00,4528.56,4528.56,4528.56,4528.56,217
2003/1/2,11:59:00,4530.34,4530.34,4530.34,4530.34,170
2003/1/2,12:00:00,4527.94,4527.94,4527.94,4527.94,247
2003/1/2,12:01:00,4529.26,4529.26,4529.26,4529.26,148
2003/1/2,12:02:00,4529.54,4529.54,4529.54,4529.54,227
2003/1/2,12:03:00,4528.83,4528.83,4528.83,4528.83,139
2003/1/2,12:04:00,4531.09,4531.09,4531.09,4531.09,233
2003/1/2,12:05:00,4535.76,4535.76,4535.76,4535.76,137
2003/1/2,12:06:00,4535.20,4535.20,4535.20,4535.20,324
2003/1/2,12:07:00,4538.92,4538.92,4538.92,4538.92,166
2003/1/2,12:08:00,4539.67,4539.67,4539.67,4539.67,330
2003/1/2,12:09:00,4542.45,4542.45,4542.45,4542.45,195
2003/1/2,12:10:00,4545.24,4545.24,4545.24,4545.24,376
2003/1/2,12:11:00,4549.05,4549.05,4549.05,4549.05,285
2003/1/2,12:12:00,4548.70,4548.70,4548.70,4548.70,322
2003/1/2,12:13:00,4551.11,4551.11,4551.11,4551.11,217
2003/1/2,12:14:00,4551.59,4551.59,4551.59,4551.59,343
2003/1/2,12:15:00,4551.36,4551.36,4551.36,4551.36,246
2003/1/2,12:16:00,4551.31,4551.31,4551.31,4551.31,302
2003/1/2,12:17:00,4553.11,4553.11,4553.11,4553.11,248
2003/1/2,12:18:00,4552.30,4552.30,4552.30,4552.30,326
2003/1/2,12:19:00,4550.91,4550.91,4550.91,4550.91,174
2003/1/2,12:20:00,4551.83,4551.83,4551.83,4551.83,209
2003/1/2,12:21:00,4550.28,4550.28,4550.28,4550.28,187
2003/1/2,12:22:00,4546.65,4546.65,4546.65,4546.65,232
2003/1/2,12:23:00,4544.06,4544.06,4544.06,4544.06,155
2003/1/2,12:24:00,4542.53,4542.53,4542.53,4542.53,212
2003/1/2,12:25:00,4543.73,4543.73,4543.73,4543.73,141
2003/1/2,12:26:00,4543.41,4543.41,4543.41,4543.41,215
2003/1/2,12:27:00,4542.83,4542.83,4542.83,4542.83,155
2003/1/2,12:28:00,4542.56,4542.56,4542.56,4542.56,204
2003/1/2,12:29:00,4543.95,4543.95,4543.95,4543.95,95
2003/1/2,12:30:00,4542.32,4542.32,4542.32,4542.32,211
2003/1/2,12:31:00,4543.13,4543.13,4543.13,4543.13,109
2003/1/2,12:32:00,4541.35,4541.35,4541.35,4541.35,161
2003/1/2,12:33:00,4541.51,4541.51,4541.51,4541.51,86
2003/1/2,12:34:00,4541.45,4541.45,4541.45,4541.45,168
2003/1/2,12:35:00,4538.50,4538.50,4538.50,4538.50,161
2003/1/2,12:36:00,4539.89,4539.89,4539.89,4539.89,202
2003/1/2,12:37:00,4540.49,4540.49,4540.49,4540.49,141
2003/1/2,12:38:00,4542.96,4542.96,4542.96,4542.96,212
2003/1/2,12:39:00,4543.26,4543.26,4543.26,4543.26,109
2003/1/2,12:40:00,4542.66,4542.66,4542.66,4542.66,143
2003/1/2,12:41:00,4541.70,4541.70,4541.70,4541.70,124
2003/1/2,12:42:00,4540.98,4540.98,4540.98,4540.98,151
2003/1/2,12:43:00,4542.84,4542.84,4542.84,4542.84,91
2003/1/2,12:44:00,4543.85,4543.85,4543.85,4543.85,150
2003/1/2,12:45:00,4544.54,4544.54,4544.54,4544.54,93
2003/1/2,12:46:00,4544.06,4544.06,4544.06,4544.06,197
2003/1/2,12:47:00,4544.21,4544.21,4544.21,4544.21,132
2003/1/2,12:48:00,4543.58,4543.58,4543.58,4543.58,169
2003/1/2,12:49:00,4544.52,4544.52,4544.52,4544.52,132
2003/1/2,12:50:00,4545.80,4545.80,4545.80,4545.80,136
2003/1/2,12:51:00,4540.68,4540.68,4540.68,4540.68,95
2003/1/2,12:52:00,4538.05,4538.05,4538.05,4538.05,189
2003/1/2,12:53:00,4537.35,4537.35,4537.35,4537.35,124
2003/1/2,12:54:00,4534.17,4534.17,4534.17,4534.17,152
2003/1/2,12:55:00,4530.07,4530.07,4530.07,4530.07,117
2003/1/2,12:56:00,4529.49,4529.49,4529.49,4529.49,168
2003/1/2,12:57:00,4529.01,4529.01,4529.01,4529.01,145
2003/1/2,12:58:00,4528.14,4528.14,4528.14,4528.14,203
2003/1/2,12:59:00,4528.60,4528.60,4528.60,4528.60,152
2003/1/2,13:00:00,4528.75,4528.75,4528.75,4528.75,182
2003/1/2,13:01:00,4528.07,4528.07,4528.07,4528.07,146
2003/1/2,13:02:00,4525.60,4525.60,4525.60,4525.60,194
2003/1/2,13:03:00,4526.07,4526.07,4526.07,4526.07,130
2003/1/2,13:04:00,4528.77,4528.77,4528.77,4528.77,178
2003/1/2,13:05:00,4529.25,4529.25,4529.25,4529.25,107
2003/1/2,13:06:00,4527.94,4527.94,4527.94,4527.94,183
2003/1/2,13:07:00,4528.04,4528.04,4528.04,4528.04,126
2003/1/2,13:08:00,4527.76,4527.76,4527.76,4527.76,183
2003/1/2,13:09:00,4528.40,4528.40,4528.40,4528.40,106
2003/1/2,13:10:00,4528.18,4528.18,4528.18,4528.18,150
2003/1/2,13:11:00,4528.25,4528.25,4528.25,4528.25,130
2003/1/2,13:12:00,4527.48,4527.48,4527.48,4527.48,182
2003/1/2,13:13:00,4525.84,4525.84,4525.84,4525.84,134
2003/1/2,13:14:00,4525.43,4525.43,4525.43,4525.43,222
2003/1/2,13:15:00,4525.74,4525.74,4525.74,4525.74,127
2003/1/2,13:16:00,4524.33,4524.33,4524.33,4524.33,192
2003/1/2,13:17:00,4524.63,4524.63,4524.63,4524.63,172
2003/1/2,13:18:00,4523.52,4523.52,4523.52,4523.52,220
2003/1/2,13:19:00,4526.81,4526.81,4526.81,4526.81,195
2003/1/2,13:20:00,4523.81,4523.81,4523.81,4523.81,257
2003/1/2,13:21:00,4523.78,4523.78,4523.78,4523.78,213
2003/1/2,13:22:00,4523.62,4523.62,4523.62,4523.62,344
2003/1/2,13:23:00,4525.23,4525.23,4525.23,4525.23,297
2003/1/2,13:24:00,4524.25,4524.25,4524.25,4524.25,431
2003/1/2,13:25:00,4524.31,4524.31,4524.31,4524.31,327
2003/1/2,13:26:00,4524.31,4524.31,4524.31,4524.31,499
2003/1/2,13:27:00,4524.31,4524.31,4524.31,4524.31,0
2003/1/2,13:28:00,4524.31,4524.31,4524.31,4524.31,0
2003/1/2,13:29:00,4524.31,4524.31,4524.31,4524.31,0
2003/1/2,13:30:00,4524.87,4524.87,4524.87,4524.87,2088
2003/1/3,09:00:00,4524.87,4524.87,4524.87,4524.87,0
2003/1/3,09:01:00,4618.24,4618.24,4618.24,4618.24,196
2003/1/3,09:02:00,4623.30,4623.30,4623.30,4623.30,3367
2003/1/3,09:03:00,4616.31,4616.31,4616.31,4616.31,870
2003/1/3,09:04:00,4613.93,4613.93,4613.93,4613.93,1212
2003/1/3,09:05:00,4612.11,4612.11,4612.11,4612.11,776
2003/1/3,09:06:00,4608.27,4608.27,4608.27,4608.27,952
2003/1/3,09:07:00,4605.76,4605.76,4605.76,4605.76,634
2003/1/3,09:08:00,4606.14,4606.14,4606.14,4606.14,906
2003/1/3,09:09:00,4613.12,4613.12,4613.12,4613.12,653
2003/1/3,09:10:00,4614.32,4614.32,4614.32,4614.32,992
2003/1/3,09:11:00,4623.19,4623.19,4623.19,4623.19,779
2003/1/3,09:12:00,4628.16,4628.16,4628.16,4628.16,980
2003/1/3,09:13:00,4630.08,4630.08,4630.08,4630.08,770
2003/1/3,09:14:00,4630.63,4630.63,4630.63,4630.63,1128
2003/1/3,09:15:00,4630.12,4630.12,4630.12,4630.12,829
2003/1/3,09:16:00,4631.06,4631.06,4631.06,4631.06,1160
2003/1/3,09:17:00,4629.17,4629.17,4629.17,4629.17,822
2003/1/3,09:18:00,4628.20,4628.20,4628.20,4628.20,1072
2003/1/3,09:19:00,4622.03,4622.03,4622.03,4622.03,632
2003/1/3,09:20:00,4620.76,4620.76,4620.76,4620.76,1104
2003/1/3,09:21:00,4617.65,4617.65,4617.65,4617.65,674
2003/1/3,09:22:00,4617.42,4617.42,4617.42,4617.42,773
2003/1/3,09:23:00,4616.64,4616.64,4616.64,4616.64,517
2003/1/3,09:24:00,4614.85,4614.85,4614.85,4614.85,595
2003/1/3,09:25:00,4613.76,4613.76,4613.76,4613.76,422
2003/1/3,09:26:00,4613.44,4613.44,4613.44,4613.44,607
2003/1/3,09:27:00,4613.27,4613.27,4613.27,4613.27,521
2003/1/3,09:28:00,4613.38,4613.38,4613.38,4613.38,770
2003/1/3,09:29:00,4618.60,4618.60,4618.60,4618.60,525
2003/1/3,09:30:00,4618.79,4618.79,4618.79,4618.79,697
2003/1/3,09:31:00,4622.05,4622.05,4622.05,4622.05,530
2003/1/3,09:32:00,4624.77,4624.77,4624.77,4624.77,821
2003/1/3,09:33:00,4630.98,4630.98,4630.98,4630.98,553
2003/1/3,09:34:00,4632.88,4632.88,4632.88,4632.88,727
2003/1/3,09:35:00,4637.04,4637.04,4637.04,4637.04,556
2003/1/3,09:36:00,4633.22,4633.22,4633.22,4633.22,757
2003/1/3,09:37:00,4637.31,4637.31,4637.31,4637.31,540
2003/1/3,09:38:00,4637.63,4637.63,4637.63,4637.63,894
2003/1/3,09:39:00,4637.22,4637.22,4637.22,4637.22,548
2003/1/3,09:40:00,4634.84,4634.84,4634.84,4634.84,686
2003/1/3,09:41:00,4633.95,4633.95,4633.95,4633.95,437
2003/1/3,09:42:00,4629.29,4629.29,4629.29,4629.29,595
2003/1/3,09:43:00,4627.20,4627.20,4627.20,4627.20,409
2003/1/3,09:44:00,4628.88,4628.88,4628.88,4628.88,524
2003/1/3,09:45:00,4626.00,4626.00,4626.00,4626.00,371
2003/1/3,09:46:00,4624.57,4624.57,4624.57,4624.57,470
2003/1/3,09:47:00,4622.31,4622.31,4622.31,4622.31,337
2003/1/3,09:48:00,4620.00,4620.00,4620.00,4620.00,445
2003/1/3,09:49:00,4621.22,4621.22,4621.22,4621.22,317
2003/1/3,09:50:00,4619.61,4619.61,4619.61,4619.61,382
2003/1/3,09:51:00,4619.86,4619.86,4619.86,4619.86,346
2003/1/3,09:52:00,4617.73,4617.73,4617.73,4617.73,550
2003/1/3,09:53:00,4616.58,4616.58,4616.58,4616.58,401
2003/1/3,09:54:00,4615.50,4615.50,4615.50,4615.50,426
2003/1/3,09:55:00,4613.84,4613.84,4613.84,4613.84,307
2003/1/3,09:56:00,4611.26,4611.26,4611.26,4611.26,420
2003/1/3,09:57:00,4611.85,4611.85,4611.85,4611.85,318
2003/1/3,09:58:00,4611.81,4611.81,4611.81,4611.81,356
2003/1/3,09:59:00,4611.38,4611.38,4611.38,4611.38,237
2003/1/3,10:00:00,4610.24,4610.24,4610.24,4610.24,358
2003/1/3,10:01:00,4609.13,4609.13,4609.13,4609.13,248
2003/1/3,10:02:00,4608.79,4608.79,4608.79,4608.79,340
2003/1/3,10:03:00,4608.27,4608.27,4608.27,4608.27,262
2003/1/3,10:04:00,4606.88,4606.88,4606.88,4606.88,389
2003/1/3,10:05:00,4604.90,4604.90,4604.90,4604.90,225
2003/1/3,10:06:00,4602.24,4602.24,4602.24,4602.24,293
2003/1/3,10:07:00,4604.06,4604.06,4604.06,4604.06,183
2003/1/3,10:08:00,4604.35,4604.35,4604.35,4604.35,335
2003/1/3,10:09:00,4603.73,4603.73,4603.73,4603.73,234
2003/1/3,10:10:00,4605.07,4605.07,4605.07,4605.07,316
2003/1/3,10:11:00,4607.52,4607.52,4607.52,4607.52,218
2003/1/3,10:12:00,4609.77,4609.77,4609.77,4609.77,253
2003/1/3,10:13:00,4612.03,4612.03,4612.03,4612.03,193
2003/1/3,10:14:00,4614.77,4614.77,4614.77,4614.77,339
2003/1/3,10:15:00,4618.93,4618.93,4618.93,4618.93,328
2003/1/3,10:16:00,4620.74,4620.74,4620.74,4620.74,348
2003/1/3,10:17:00,4622.28,4622.28,4622.28,4622.28,239
2003/1/3,10:18:00,4623.30,4623.30,4623.30,4623.30,373
2003/1/3,10:19:00,4623.66,4623.66,4623.66,4623.66,274
2003/1/3,10:20:00,4623.89,4623.89,4623.89,4623.89,332
2003/1/3,10:21:00,4623.11,4623.11,4623.11,4623.11,283
2003/1/3,10:22:00,4624.11,4624.11,4624.11,4624.11,338
2003/1/3,10:23:00,4624.77,4624.77,4624.77,4624.77,254
2003/1/3,10:24:00,4626.61,4626.61,4626.61,4626.61,414
2003/1/3,10:25:00,4623.81,4623.81,4623.81,4623.81,218
2003/1/3,10:26:00,4624.19,4624.19,4624.19,4624.19,288
2003/1/3,10:27:00,4620.99,4620.99,4620.99,4620.99,221
2003/1/3,10:28:00,4621.70,4621.70,4621.70,4621.70,327
2003/1/3,10:29:00,4623.77,4623.77,4623.77,4623.77,238
2003/1/3,10:30:00,4623.49,4623.49,4623.49,4623.49,482
2003/1/3,10:31:00,4624.13,4624.13,4624.13,4624.13,295
2003/1/3,10:32:00,4623.81,4623.81,4623.81,4623.81,486
2003/1/3,10:33:00,4622.32,4622.32,4622.32,4622.32,347
2003/1/3,10:34:00,4623.89,4623.89,4623.89,4623.89,442
2003/1/3,10:35:00,4622.62,4622.62,4622.62,4622.62,344
2003/1/3,10:36:00,4622.85,4622.85,4622.85,4622.85,514
2003/1/3,10:37:00,4623.82,4623.82,4623.82,4623.82,302
2003/1/3,10:38:00,4625.60,4625.60,4625.60,4625.60,419
2003/1/3,10:39:00,4626.39,4626.39,4626.39,4626.39,294
2003/1/3,10:40:00,4626.86,4626.86,4626.86,4626.86,354
2003/1/3,10:41:00,4626.92,4626.92,4626.92,4626.92,210
2003/1/3,10:42:00,4629.22,4629.22,4629.22,4629.22,316
2003/1/3,10:43:00,4630.70,4630.70,4630.70,4630.70,241
2003/1/3,10:44:00,4630.96,4630.96,4630.96,4630.96,287
2003/1/3,10:45:00,4630.52,4630.52,4630.52,4630.52,206
2003/1/3,10:46:00,4628.53,4628.53,4628.53,4628.53,316
2003/1/3,10:47:00,4629.82,4629.82,4629.82,4629.82,229
2003/1/3,10:48:00,4626.08,4626.08,4626.08,4626.08,326
2003/1/3,10:49:00,4623.78,4623.78,4623.78,4623.78,267
2003/1/3,10:50:00,4623.92,4623.92,4623.92,4623.92,317
2003/1/3,10:51:00,4622.95,4622.95,4622.95,4622.95,212
2003/1/3,10:52:00,4623.25,4623.25,4623.25,4623.25,267
2003/1/3,10:53:00,4621.49,4621.49,4621.49,4621.49,176
2003/1/3,10:54:00,4623.62,4623.62,4623.62,4623.62,217
2003/1/3,10:55:00,4620.07,4620.07,4620.07,4620.07,143
2003/1/3,10:56:00,4616.82,4616.82,4616.82,4616.82,219
2003/1/3,10:57:00,4616.28,4616.28,4616.28,4616.28,155
2003/1/3,10:58:00,4615.37,4615.37,4615.37,4615.37,241
2003/1/3,10:59:00,4613.74,4613.74,4613.74,4613.74,189
2003/1/3,11:00:00,4614.93,4614.93,4614.93,4614.93,202
2003/1/3,11:01:00,4614.25,4614.25,4614.25,4614.25,148
2003/1/3,11:02:00,4612.55,4612.55,4612.55,4612.55,214
2003/1/3,11:03:00,4614.60,4614.60,4614.60,4614.60,167
2003/1/3,11:04:00,4612.48,4612.48,4612.48,4612.48,219
2003/1/3,11:05:00,4615.53,4615.53,4615.53,4615.53,212
2003/1/3,11:06:00,4614.69,4614.69,4614.69,4614.69,189
2003/1/3,11:07:00,4618.35,4618.35,4618.35,4618.35,133
2003/1/3,11:08:00,4618.87,4618.87,4618.87,4618.87,200
2003/1/3,11:09:00,4618.82,4618.82,4618.82,4618.82,140
2003/1/3,11:10:00,4619.86,4619.86,4619.86,4619.86,195
2003/1/3,11:11:00,4618.51,4618.51,4618.51,4618.51,119
2003/1/3,11:12:00,4617.95,4617.95,4617.95,4617.95,171
2003/1/3,11:13:00,4618.66,4618.66,4618.66,4618.66,98
2003/1/3,11:14:00,4617.78,4617.78,4617.78,4617.78,179
2003/1/3,11:15:00,4618.67,4618.67,4618.67,4618.67,126
2003/1/3,11:16:00,4619.04,4619.04,4619.04,4619.04,164
2003/1/3,11:17:00,4618.44,4618.44,4618.44,4618.44,148
2003/1/3,11:18:00,4618.51,4618.51,4618.51,4618.51,208
2003/1/3,11:19:00,4618.74,4618.74,4618.74,4618.74,152
2003/1/3,11:20:00,4617.74,4617.74,4617.74,4617.74,220
2003/1/3,11:21:00,4617.47,4617.47,4617.47,4617.47,124
2003/1/3,11:22:00,4617.82,4617.82,4617.82,4617.82,183
2003/1/3,11:23:00,4616.87,4616.87,4616.87,4616.87,102
2003/1/3,11:24:00,4615.85,4615.85,4615.85,4615.85,147
2003/1/3,11:25:00,4616.71,4616.71,4616.71,4616.71,119
2003/1/3,11:26:00,4616.07,4616.07,4616.07,4616.07,165
2003/1/3,11:27:00,4615.85,4615.85,4615.85,4615.85,103
2003/1/3,11:28:00,4616.49,4616.49,4616.49,4616.49,152
2003/1/3,11:29:00,4616.91,4616.91,4616.91,4616.91,104
2003/1/3,11:30:00,4618.01,4618.01,4618.01,4618.01,208
2003/1/3,11:31:00,4617.64,4617.64,4617.64,4617.64,114
2003/1/3,11:32:00,4617.99,4617.99,4617.99,4617.99,208
2003/1/3,11:33:00,4615.00,4615.00,4615.00,4615.00,150
2003/1/3,11:34:00,4615.42,4615.42,4615.42,4615.42,189
2003/1/3,11:35:00,4618.89,4618.89,4618.89,4618.89,147
2003/1/3,11:36:00,4618.60,4618.60,4618.60,4618.60,162
2003/1/3,11:37:00,4619.28,4619.28,4619.28,4619.28,117
2003/1/3,11:38:00,4622.62,4622.62,4622.62,4622.62,203
2003/1/3,11:39:00,4625.93,4625.93,4625.93,4625.93,121
2003/1/3,11:40:00,4625.22,4625.22,4625.22,4625.22,167
2003/1/3,11:41:00,4628.04,4628.04,4628.04,4628.04,154
2003/1/3,11:42:00,4628.66,4628.66,4628.66,4628.66,265
2003/1/3,11:43:00,4628.87,4628.87,4628.87,4628.87,276
2003/1/3,11:44:00,4632.51,4632.51,4632.51,4632.51,404
2003/1/3,11:45:00,4633.63,4633.63,4633.63,4633.63,236
2003/1/3,11:46:00,4632.70,4632.70,4632.70,4632.70,319
2003/1/3,11:47:00,4632.59,4632.59,4632.59,4632.59,210
2003/1/3,11:48:00,4631.53,4631.53,4631.53,4631.53,272
2003/1/3,11:49:00,4630.67,4630.67,4630.67,4630.67,169
2003/1/3,11:50:00,4629.14,4629.14,4629.14,4629.14,286
2003/1/3,11:51:00,4627.20,4627.20,4627.20,4627.20,169
2003/1/3,11:52:00,4625.89,4625.89,4625.89,4625.89,237
2003/1/3,11:53:00,4626.94,4626.94,4626.94,4626.94,148
2003/1/3,11:54:00,4628.89,4628.89,4628.89,4628.89,183
2003/1/3,11:55:00,4625.38,4625.38,4625.38,4625.38,115
2003/1/3,11:56:00,4625.20,4625.20,4625.20,4625.20,185
2003/1/3,11:57:00,4621.65,4621.65,4621.65,4621.65,148
2003/1/3,11:58:00,4621.93,4621.93,4621.93,4621.93,211
2003/1/3,11:59:00,4620.86,4620.86,4620.86,4620.86,140
2003/1/3,12:00:00,4619.67,4619.67,4619.67,4619.67,163
2003/1/3,12:01:00,4618.64,4618.64,4618.64,4618.64,131
2003/1/3,12:02:00,4618.25,4618.25,4618.25,4618.25,202
2003/1/3,12:03:00,4618.95,4618.95,4618.95,4618.95,136
2003/1/3,12:04:00,4621.25,4621.25,4621.25,4621.25,152
2003/1/3,12:05:00,4620.43,4620.43,4620.43,4620.43,112
2003/1/3,12:06:00,4617.37,4617.37,4617.37,4617.37,176
2003/1/3,12:07:00,4617.33,4617.33,4617.33,4617.33,120
2003/1/3,12:08:00,4617.37,4617.37,4617.37,4617.37,164
2003/1/3,12:09:00,4615.09,4615.09,4615.09,4615.09,105
2003/1/3,12:10:00,4612.18,4612.18,4612.18,4612.18,177
2003/1/3,12:11:00,4612.18,4612.18,4612.18,4612.18,124
2003/1/3,12:12:00,4610.52,4610.52,4610.52,4610.52,174
2003/1/3,12:13:00,4610.96,4610.96,4610.96,4610.96,144
2003/1/3,12:14:00,4610.39,4610.39,4610.39,4610.39,153
2003/1/3,12:15:00,4609.58,4609.58,4609.58,4609.58,101
2003/1/3,12:16:00,4611.11,4611.11,4611.11,4611.11,151
2003/1/3,12:17:00,4612.04,4612.04,4612.04,4612.04,108
2003/1/3,12:18:00,4614.37,4614.37,4614.37,4614.37,171
2003/1/3,12:19:00,4617.66,4617.66,4617.66,4617.66,101
2003/1/3,12:20:00,4618.27,4618.27,4618.27,4618.27,162
2003/1/3,12:21:00,4617.45,4617.45,4617.45,4617.45,132
2003/1/3,12:22:00,4621.48,4621.48,4621.48,4621.48,174
2003/1/3,12:23:00,4621.22,4621.22,4621.22,4621.22,161
2003/1/3,12:24:00,4623.55,4623.55,4623.55,4623.55,185
2003/1/3,12:25:00,4622.92,4622.92,4622.92,4622.92,104
2003/1/3,12:26:00,4623.68,4623.68,4623.68,4623.68,163
2003/1/3,12:27:00,4622.82,4622.82,4622.82,4622.82,121
2003/1/3,12:28:00,4624.03,4624.03,4624.03,4624.03,142
2003/1/3,12:29:00,4621.15,4621.15,4621.15,4621.15,90
2003/1/3,12:30:00,4621.17,4621.17,4621.17,4621.17,150
2003/1/3,12:31:00,4619.12,4619.12,4619.12,4619.12,188
2003/1/3,12:32:00,4622.45,4622.45,4622.45,4622.45,204
2003/1/3,12:33:00,4623.06,4623.06,4623.06,4623.06,108
2003/1/3,12:34:00,4621.47,4621.47,4621.47,4621.47,201
2003/1/3,12:35:00,4624.25,4624.25,4624.25,4624.25,88
2003/1/3,12:36:00,4623.61,4623.61,4623.61,4623.61,137
2003/1/3,12:37:00,4623.71,4623.71,4623.71,4623.71,123
2003/1/3,12:38:00,4626.13,4626.13,4626.13,4626.13,194
2003/1/3,12:39:00,4624.65,4624.65,4624.65,4624.65,137
2003/1/3,12:40:00,4625.33,4625.33,4625.33,4625.33,253
2003/1/3,12:41:00,4629.06,4629.06,4629.06,4629.06,192
2003/1/3,12:42:00,4626.74,4626.74,4626.74,4626.74,205
2003/1/3,12:43:00,4629.10,4629.10,4629.10,4629.10,159
2003/1/3,12:44:00,4629.10,4629.10,4629.10,4629.10,239
2003/1/3,12:45:00,4631.24,4631.24,4631.24,4631.24,141
2003/1/3,12:46:00,4632.90,4632.90,4632.90,4632.90,242
2003/1/3,12:47:00,4633.06,4633.06,4633.06,4633.06,184
2003/1/3,12:48:00,4632.25,4632.25,4632.25,4632.25,340
2003/1/3,12:49:00,4633.88,4633.88,4633.88,4633.88,184
2003/1/3,12:50:00,4636.13,4636.13,4636.13,4636.13,340
2003/1/3,12:51:00,4633.48,4633.48,4633.48,4633.48,240
2003/1/3,12:52:00,4636.39,4636.39,4636.39,4636.39,297
2003/1/3,12:53:00,4635.74,4635.74,4635.74,4635.74,211
2003/1/3,12:54:00,4638.20,4638.20,4638.20,4638.20,346
2003/1/3,12:55:00,4639.12,4639.12,4639.12,4639.12,184
2003/1/3,12:56:00,4638.51,4638.51,4638.51,4638.51,301
2003/1/3,12:57:00,4639.57,4639.57,4639.57,4639.57,222
2003/1/3,12:58:00,4637.29,4637.29,4637.29,4637.29,318
2003/1/3,12:59:00,4635.99,4635.99,4635.99,4635.99,246
2003/1/3,13:00:00,4636.38,4636.38,4636.38,4636.38,296
2003/1/3,13:01:00,4636.82,4636.82,4636.82,4636.82,212
2003/1/3,13:02:00,4636.43,4636.43,4636.43,4636.43,285
2003/1/3,13:03:00,4634.74,4634.74,4634.74,4634.74,183
2003/1/3,13:04:00,4637.19,4637.19,4637.19,4637.19,340
2003/1/3,13:05:00,4637.15,4637.15,4637.15,4637.15,295
2003/1/3,13:06:00,4638.96,4638.96,4638.96,4638.96,370
2003/1/3,13:07:00,4637.89,4637.89,4637.89,4637.89,305
2003/1/3,13:08:00,4639.47,4639.47,4639.47,4639.47,437
2003/1/3,13:09:00,4641.46,4641.46,4641.46,4641.46,398
2003/1/3,13:10:00,4639.53,4639.53,4639.53,4639.53,402
2003/1/3,13:11:00,4639.63,4639.63,4639.63,4639.63,330
2003/1/3,13:12:00,4640.39,4640.39,4640.39,4640.39,520
2003/1/3,13:13:00,4640.67,4640.67,4640.67,4640.67,397
2003/1/3,13:14:00,4639.41,4639.41,4639.41,4639.41,660
2003/1/3,13:15:00,4639.16,4639.16,4639.16,4639.16,408
2003/1/3,13:16:00,4639.93,4639.93,4639.93,4639.93,735
2003/1/3,13:17:00,4637.25,4637.25,4637.25,4637.25,425
2003/1/3,13:18:00,4639.22,4639.22,4639.22,4639.22,690
2003/1/3,13:19:00,4639.23,4639.23,4639.23,4639.23,423
2003/1/3,13:20:00,4636.00,4636.00,4636.00,4636.00,666
2003/1/3,13:21:00,4634.77,4634.77,4634.77,4634.77,416
2003/1/3,13:22:00,4631.87,4631.87,4631.87,4631.87,710
2003/1/3,13:23:00,4634.07,4634.07,4634.07,4634.07,383
2003/1/3,13:24:00,4628.40,4628.40,4628.40,4628.40,619
2003/1/3,13:25:00,4628.52,4628.52,4628.52,4628.52,482
2003/1/3,13:26:00,4628.52,4628.52,4628.52,4628.52,749
2003/1/3,13:27:00,4628.52,4628.52,4628.52,4628.52,0
2003/1/3,13:28:00,4628.52,4628.52,4628.52,4628.52,0
2003/1/3,13:29:00,4628.52,4628.52,4628.52,4628.52,0
2003/1/3,13:30:00,4626.32,4626.32,4626.32,4626.32,2946
2003/1/6,09:00:00,4626.32,4626.32,4626.32,4626.32,0
2003/1/6,09:01:00,4653.99,4653.99,4653.99,4653.99,89
2003/1/6,09:02:00,4655.99,4655.99,4655.99,4655.99,2259
2003/1/6,09:03:00,4655.70,4655.70,4655.70,4655.70,498
2003/1/6,09:04:00,4652.79,4652.79,4652.79,4652.79,685
2003/1/6,09:05:00,4648.34,4648.34,4648.34,4648.34,514
2003/1/6,09:06:00,4645.35,4645.35,4645.35,4645.35,659
2003/1/6,09:07:00,4637.91,4637.91,4637.91,4637.91,617
2003/1/6,09:08:00,4636.39,4636.39,4636.39,4636.39,727
2003/1/6,09:09:00,4635.87,4635.87,4635.87,4635.87,516
2003/1/6,09:10:00,4636.46,4636.46,4636.46,4636.46,557
2003/1/6,09:11:00,4639.91,4639.91,4639.91,4639.91,504
2003/1/6,09:12:00,4639.88,4639.88,4639.88,4639.88,689
2003/1/6,09:13:00,4649.03,4649.03,4649.03,4649.03,443
2003/1/6,09:14:00,4649.38,4649.38,4649.38,4649.38,633
2003/1/6,09:15:00,4655.81,4655.81,4655.81,4655.81,482
2003/1/6,09:16:00,4658.46,4658.46,4658.46,4658.46,769
2003/1/6,09:17:00,4661.32,4661.32,4661.32,4661.32,689
2003/1/6,09:18:00,4664.04,4664.04,4664.04,4664.04,681
2003/1/6,09:19:00,4663.78,4663.78,4663.78,4663.78,443
2003/1/6,09:20:00,4666.29,4666.29,4666.29,4666.29,711
2003/1/6,09:21:00,4661.62,4661.62,4661.62,4661.62,590
2003/1/6,09:22:00,4661.53,4661.53,4661.53,4661.53,731
2003/1/6,09:23:00,4658.87,4658.87,4658.87,4658.87,474
2003/1/6,09:24:00,4657.07,4657.07,4657.07,4657.07,572
2003/1/6,09:25:00,4655.85,4655.85,4655.85,4655.85,342
2003/1/6,09:26:00,4654.91,4654.91,4654.91,4654.91,534
2003/1/6,09:27:00,4651.38,4651.38,4651.38,4651.38,417
2003/1/6,09:28:00,4658.08,4658.08,4658.08,4658.08,465
2003/1/6,09:29:00,4657.45,4657.45,4657.45,4657.45,366
2003/1/6,09:30:00,4658.83,4658.83,4658.83,4658.83,465
2003/1/6,09:31:00,4659.50,4659.50,4659.50,4659.50,356
2003/1/6,09:32:00,4660.53,4660.53,4660.53,4660.53,519
2003/1/6,09:33:00,4660.75,4660.75,4660.75,4660.75,368
2003/1/6,09:34:00,4660.30,4660.30,4660.30,4660.30,592
2003/1/6,09:35:00,4664.07,4664.07,4664.07,4664.07,428
2003/1/6,09:36:00,4664.38,4664.38,4664.38,4664.38,505
2003/1/6,09:37:00,4663.26,4663.26,4663.26,4663.26,354
2003/1/6,09:38:00,4663.14,4663.14,4663.14,4663.14,483
2003/1/6,09:39:00,4662.76,4662.76,4662.76,4662.76,342
2003/1/6,09:40:00,4660.42,4660.42,4660.42,4660.42,430
2003/1/6,09:41:00,4658.35,4658.35,4658.35,4658.35,278
2003/1/6,09:42:00,4656.00,4656.00,4656.00,4656.00,507
2003/1/6,09:43:00,4652.52,4652.52,4652.52,4652.52,314
2003/1/6,09:44:00,4650.94,4650.94,4650.94,4650.94,438
2003/1/6,09:45:00,4648.27,4648.27,4648.27,4648.27,278
2003/1/6,09:46:00,4646.81,4646.81,4646.81,4646.81,451
2003/1/6,09:47:00,4645.11,4645.11,4645.11,4645.11,426
2003/1/6,09:48:00,4643.48,4643.48,4643.48,4643.48,521
2003/1/6,09:49:00,4641.62,4641.62,4641.62,4641.62,292
2003/1/6,09:50:00,4640.05,4640.05,4640.05,4640.05,437
2003/1/6,09:51:00,4640.45,4640.45,4640.45,4640.45,311
2003/1/6,09:52:00,4638.55,4638.55,4638.55,4638.55,444
2003/1/6,09:53:00,4638.68,4638.68,4638.68,4638.68,245
2003/1/6,09:54:00,4638.25,4638.25,4638.25,4638.25,342
2003/1/6,09:55:00,4640.97,4640.97,4640.97,4640.97,246
2003/1/6,09:56:00,4643.09,4643.09,4643.09,4643.09,380
2003/1/6,09:57:00,4644.70,4644.70,4644.70,4644.70,240
2003/1/6,09:58:00,4646.28,4646.28,4646.28,4646.28,341
2003/1/6,09:59:00,4651.37,4651.37,4651.37,4651.37,283
2003/1/6,10:00:00,4652.69,4652.69,4652.69,4652.69,388
2003/1/6,10:01:00,4656.48,4656.48,4656.48,4656.48,310
2003/1/6,10:02:00,4656.51,4656.51,4656.51,4656.51,371
2003/1/6,10:03:00,4659.02,4659.02,4659.02,4659.02,313
2003/1/6,10:04:00,4660.33,4660.33,4660.33,4660.33,389
2003/1/6,10:05:00,4660.04,4660.04,4660.04,4660.04,281
2003/1/6,10:06:00,4664.21,4664.21,4664.21,4664.21,373
2003/1/6,10:07:00,4664.51,4664.51,4664.51,4664.51,268
2003/1/6,10:08:00,4661.36,4661.36,4661.36,4661.36,378
2003/1/6,10:09:00,4664.52,4664.52,4664.52,4664.52,240
2003/1/6,10:10:00,4665.98,4665.98,4665.98,4665.98,317
2003/1/6,10:11:00,4666.04,4666.04,4666.04,4666.04,216
2003/1/6,10:12:00,4665.76,4665.76,4665.76,4665.76,236
2003/1/6,10:13:00,4668.72,4668.72,4668.72,4668.72,205
2003/1/6,10:14:00,4670.14,4670.14,4670.14,4670.14,298
2003/1/6,10:15:00,4670.74,4670.74,4670.74,4670.74,192
2003/1/6,10:16:00,4673.39,4673.39,4673.39,4673.39,391
2003/1/6,10:17:00,4678.04,4678.04,4678.04,4678.04,273
2003/1/6,10:18:00,4678.73,4678.73,4678.73,4678.73,544
2003/1/6,10:19:00,4684.73,4684.73,4684.73,4684.73,339
2003/1/6,10:20:00,4684.14,4684.14,4684.14,4684.14,557
2003/1/6,10:21:00,4687.90,4687.90,4687.90,4687.90,502
2003/1/6,10:22:00,4687.65,4687.65,4687.65,4687.65,557
2003/1/6,10:23:00,4688.77,4688.77,4688.77,4688.77,384
2003/1/6,10:24:00,4684.39,4684.39,4684.39,4684.39,513
2003/1/6,10:25:00,4681.43,4681.43,4681.43,4681.43,306
2003/1/6,10:26:00,4681.50,4681.50,4681.50,4681.50,422
2003/1/6,10:27:00,4678.59,4678.59,4678.59,4678.59,269
2003/1/6,10:28:00,4675.07,4675.07,4675.07,4675.07,393
2003/1/6,10:29:00,4675.70,4675.70,4675.70,4675.70,173
2003/1/6,10:30:00,4673.88,4673.88,4673.88,4673.88,342
2003/1/6,10:31:00,4672.19,4672.19,4672.19,4672.19,178
2003/1/6,10:32:00,4672.87,4672.87,4672.87,4672.87,285
2003/1/6,10:33:00,4672.67,4672.67,4672.67,4672.67,129
2003/1/6,10:34:00,4672.37,4672.37,4672.37,4672.37,245
2003/1/6,10:35:00,4672.09,4672.09,4672.09,4672.09,192
2003/1/6,10:36:00,4671.40,4671.40,4671.40,4671.40,213
2003/1/6,10:37:00,4669.41,4669.41,4669.41,4669.41,117
2003/1/6,10:38:00,4671.12,4671.12,4671.12,4671.12,133
2003/1/6,10:39:00,4669.89,4669.89,4669.89,4669.89,109
2003/1/6,10:40:00,4669.49,4669.49,4669.49,4669.49,160
2003/1/6,10:41:00,4669.58,4669.58,4669.58,4669.58,113
2003/1/6,10:42:00,4672.21,4672.21,4672.21,4672.21,144
2003/1/6,10:43:00,4671.41,4671.41,4671.41,4671.41,97
2003/1/6,10:44:00,4670.81,4670.81,4670.81,4670.81,146
2003/1/6,10:45:00,4672.00,4672.00,4672.00,4672.00,116
2003/1/6,10:46:00,4672.80,4672.80,4672.80,4672.80,184
2003/1/6,10:47:00,4674.37,4674.37,4674.37,4674.37,138
2003/1/6,10:48:00,4674.46,4674.46,4674.46,4674.46,362
2003/1/6,10:49:00,4681.79,4681.79,4681.79,4681.79,215
2003/1/6,10:50:00,4680.27,4680.27,4680.27,4680.27,428
2003/1/6,10:51:00,4685.34,4685.34,4685.34,4685.34,284
2003/1/6,10:52:00,4684.84,4684.84,4684.84,4684.84,486
2003/1/6,10:53:00,4690.59,4690.59,4690.59,4690.59,310
2003/1/6,10:54:00,4691.83,4691.83,4691.83,4691.83,365
2003/1/6,10:55:00,4691.60,4691.60,4691.60,4691.60,247
2003/1/6,10:56:00,4692.85,4692.85,4692.85,4692.85,411
2003/1/6,10:57:00,4694.63,4694.63,4694.63,4694.63,265
2003/1/6,10:58:00,4693.98,4693.98,4693.98,4693.98,313
2003/1/6,10:59:00,4693.04,4693.04,4693.04,4693.04,224
2003/1/6,11:00:00,4694.27,4694.27,4694.27,4694.27,325
2003/1/6,11:01:00,4692.48,4692.48,4692.48,4692.48,217
2003/1/6,11:02:00,4686.26,4686.26,4686.26,4686.26,314
2003/1/6,11:03:00,4688.99,4688.99,4688.99,4688.99,189
2003/1/6,11:04:00,4687.43,4687.43,4687.43,4687.43,284
2003/1/6,11:05:00,4688.69,4688.69,4688.69,4688.69,191
2003/1/6,11:06:00,4686.09,4686.09,4686.09,4686.09,227
2003/1/6,11:07:00,4686.65,4686.65,4686.65,4686.65,160
2003/1/6,11:08:00,4688.51,4688.51,4688.51,4688.51,213
2003/1/6,11:09:00,4687.18,4687.18,4687.18,4687.18,150
2003/1/6,11:10:00,4686.23,4686.23,4686.23,4686.23,191
2003/1/6,11:11:00,4688.14,4688.14,4688.14,4688.14,170
2003/1/6,11:12:00,4688.74,4688.74,4688.74,4688.74,277
2003/1/6,11:13:00,4689.30,4689.30,4689.30,4689.30,218
2003/1/6,11:14:00,4689.78,4689.78,4689.78,4689.78,468
2003/1/6,11:15:00,4691.87,4691.87,4691.87,4691.87,201
2003/1/6,11:16:00,4692.24,4692.24,4692.24,4692.24,338
2003/1/6,11:17:00,4692.47,4692.47,4692.47,4692.47,203
2003/1/6,11:18:00,4694.16,4694.16,4694.16,4694.16,270
2003/1/6,11:19:00,4692.63,4692.63,4692.63,4692.63,189
2003/1/6,11:20:00,4691.80,4691.80,4691.80,4691.80,254
2003/1/6,11:21:00,4691.32,4691.32,4691.32,4691.32,188
2003/1/6,11:22:00,4691.15,4691.15,4691.15,4691.15,258
2003/1/6,11:23:00,4688.55,4688.55,4688.55,4688.55,170
2003/1/6,11:24:00,4689.82,4689.82,4689.82,4689.82,250
2003/1/6,11:25:00,4690.19,4690.19,4690.19,4690.19,194
2003/1/6,11:26:00,4690.34,4690.34,4690.34,4690.34,262
2003/1/6,11:27:00,4689.28,4689.28,4689.28,4689.28,184
2003/1/6,11:28:00,4689.68,4689.68,4689.68,4689.68,249
2003/1/6,11:29:00,4688.32,4688.32,4688.32,4688.32,155
2003/1/6,11:30:00,4688.72,4688.72,4688.72,4688.72,244
2003/1/6,11:31:00,4688.17,4688.17,4688.17,4688.17,168
2003/1/6,11:32:00,4688.76,4688.76,4688.76,4688.76,262
2003/1/6,11:33:00,4689.52,4689.52,4689.52,4689.52,195
2003/1/6,11:34:00,4690.95,4690.95,4690.95,4690.95,213
2003/1/6,11:35:00,4690.34,4690.34,4690.34,4690.34,164
2003/1/6,11:36:00,4690.76,4690.76,4690.76,4690.76,169
2003/1/6,11:37:00,4692.07,4692.07,4692.07,4692.07,131
2003/1/6,11:38:00,4695.67,4695.67,4695.67,4695.67,239
2003/1/6,11:39:00,4696.59,4696.59,4696.59,4696.59,149
2003/1/6,11:40:00,4695.80,4695.80,4695.80,4695.80,263
2003/1/6,11:41:00,4698.97,4698.97,4698.97,4698.97,197
2003/1/6,11:42:00,4698.22,4698.22,4698.22,4698.22,333
2003/1/6,11:43:00,4702.73,4702.73,4702.73,4702.73,237
2003/1/6,11:44:00,4702.87,4702.87,4702.87,4702.87,321
2003/1/6,11:45:00,4705.64,4705.64,4705.64,4705.64,278
2003/1/6,11:46:00,4706.39,4706.39,4706.39,4706.39,322
2003/1/6,11:47:00,4703.87,4703.87,4703.87,4703.87,241
2003/1/6,11:48:00,4705.88,4705.88,4705.88,4705.88,402
2003/1/6,11:49:00,4706.14,4706.14,4706.14,4706.14,266
2003/1/6,11:50:00,4705.52,4705.52,4705.52,4705.52,321
2003/1/6,11:51:00,4706.98,4706.98,4706.98,4706.98,240
2003/1/6,11:52:00,4706.05,4706.05,4706.05,4706.05,263
2003/1/6,11:53:00,4706.95,4706.95,4706.95,4706.95,259
2003/1/6,11:54:00,4710.31,4710.31,4710.31,4710.31,337
2003/1/6,11:55:00,4707.94,4707.94,4707.94,4707.94,158
2003/1/6,11:56:00,4708.19,4708.19,4708.19,4708.19,292
2003/1/6,11:57:00,4709.09,4709.09,4709.09,4709.09,182
2003/1/6,11:58:00,4706.68,4706.68,4706.68,4706.68,272
2003/1/6,11:59:00,4707.77,4707.77,4707.77,4707.77,157
2003/1/6,12:00:00,4702.67,4702.67,4702.67,4702.67,281
2003/1/6,12:01:00,4704.38,4704.38,4704.38,4704.38,215
2003/1/6,12:02:00,4702.82,4702.82,4702.82,4702.82,316
2003/1/6,12:03:00,4700.40,4700.40,4700.40,4700.40,243
2003/1/6,12:04:00,4698.53,4698.53,4698.53,4698.53,276
2003/1/6,12:05:00,4698.45,4698.45,4698.45,4698.45,210
2003/1/6,12:06:00,4698.89,4698.89,4698.89,4698.89,273
2003/1/6,12:07:00,4697.37,4697.37,4697.37,4697.37,176
2003/1/6,12:08:00,4695.72,4695.72,4695.72,4695.72,388
2003/1/6,12:09:00,4690.23,4690.23,4690.23,4690.23,185
2003/1/6,12:10:00,4688.92,4688.92,4688.92,4688.92,349
2003/1/6,12:11:00,4689.84,4689.84,4689.84,4689.84,239
2003/1/6,12:12:00,4688.94,4688.94,4688.94,4688.94,339
2003/1/6,12:13:00,4689.90,4689.90,4689.90,4689.90,255
2003/1/6,12:14:00,4689.92,4689.92,4689.92,4689.92,268
2003/1/6,12:15:00,4690.88,4690.88,4690.88,4690.88,202
2003/1/6,12:16:00,4691.94,4691.94,4691.94,4691.94,222
2003/1/6,12:17:00,4690.92,4690.92,4690.92,4690.92,173
2003/1/6,12:18:00,4689.74,4689.74,4689.74,4689.74,209
2003/1/6,12:19:00,4685.42,4685.42,4685.42,4685.42,144
2003/1/6,12:20:00,4685.39,4685.39,4685.39,4685.39,180
2003/1/6,12:21:00,4683.33,4683.33,4683.33,4683.33,159
2003/1/6,12:22:00,4682.72,4682.72,4682.72,4682.72,235
2003/1/6,12:23:00,4681.79,4681.79,4681.79,4681.79,166
2003/1/6,12:24:00,4681.05,4681.05,4681.05,4681.05,211
2003/1/6,12:25:00,4681.00,4681.00,4681.00,4681.00,138
2003/1/6,12:26:00,4683.25,4683.25,4683.25,4683.25,207
2003/1/6,12:27:00,4684.43,4684.43,4684.43,4684.43,184
2003/1/6,12:28:00,4685.42,4685.42,4685.42,4685.42,224
2003/1/6,12:29:00,4686.60,4686.60,4686.60,4686.60,156
2003/1/6,12:30:00,4684.85,4684.85,4684.85,4684.85,249
2003/1/6,12:31:00,4688.69,4688.69,4688.69,4688.69,168
2003/1/6,12:32:00,4689.47,4689.47,4689.47,4689.47,281
2003/1/6,12:33:00,4690.60,4690.60,4690.60,4690.60,167
2003/1/6,12:34:00,4691.59,4691.59,4691.59,4691.59,328
2003/1/6,12:35:00,4692.58,4692.58,4692.58,4692.58,177
2003/1/6,12:36:00,4693.21,4693.21,4693.21,4693.21,260
2003/1/6,12:37:00,4692.46,4692.46,4692.46,4692.46,154
2003/1/6,12:38:00,4692.57,4692.57,4692.57,4692.57,219
2003/1/6,12:39:00,4691.54,4691.54,4691.54,4691.54,164
2003/1/6,12:40:00,4690.94,4690.94,4690.94,4690.94,211
2003/1/6,12:41:00,4691.56,4691.56,4691.56,4691.56,199
2003/1/6,12:42:00,4690.25,4690.25,4690.25,4690.25,259
2003/1/6,12:43:00,4691.22,4691.22,4691.22,4691.22,143
2003/1/6,12:44:00,4689.55,4689.55,4689.55,4689.55,221
2003/1/6,12:45:00,4688.94,4688.94,4688.94,4688.94,149
2003/1/6,12:46:00,4688.74,4688.74,4688.74,4688.74,206
2003/1/6,12:47:00,4688.56,4688.56,4688.56,4688.56,130
2003/1/6,12:48:00,4687.50,4687.50,4687.50,4687.50,185
2003/1/6,12:49:00,4684.21,4684.21,4684.21,4684.21,139
2003/1/6,12:50:00,4684.17,4684.17,4684.17,4684.17,196
2003/1/6,12:51:00,4682.39,4682.39,4682.39,4682.39,184
2003/1/6,12:52:00,4684.96,4684.96,4684.96,4684.96,391
2003/1/6,12:53:00,4684.62,4684.62,4684.62,4684.62,399
2003/1/6,12:54:00,4683.61,4683.61,4683.61,4683.61,370
2003/1/6,12:55:00,4685.65,4685.65,4685.65,4685.65,196
2003/1/6,12:56:00,4687.39,4687.39,4687.39,4687.39,303
2003/1/6,12:57:00,4687.57,4687.57,4687.57,4687.57,182
2003/1/6,12:58:00,4684.93,4684.93,4684.93,4684.93,245
2003/1/6,12:59:00,4686.21,4686.21,4686.21,4686.21,180
2003/1/6,13:00:00,4684.58,4684.58,4684.58,4684.58,282
2003/1/6,13:01:00,4686.50,4686.50,4686.50,4686.50,254
2003/1/6,13:02:00,4685.93,4685.93,4685.93,4685.93,352
2003/1/6,13:03:00,4686.05,4686.05,4686.05,4686.05,340
2003/1/6,13:04:00,4682.15,4682.15,4682.15,4682.15,428
2003/1/6,13:05:00,4680.89,4680.89,4680.89,4680.89,227
2003/1/6,13:06:00,4680.41,4680.41,4680.41,4680.41,450
2003/1/6,13:07:00,4678.11,4678.11,4678.11,4678.11,308
2003/1/6,13:08:00,4679.08,4679.08,4679.08,4679.08,428
2003/1/6,13:09:00,4678.34,4678.34,4678.34,4678.34,371
2003/1/6,13:10:00,4678.48,4678.48,4678.48,4678.48,561
2003/1/6,13:11:00,4675.51,4675.51,4675.51,4675.51,360
2003/1/6,13:12:00,4677.49,4677.49,4677.49,4677.49,503
2003/1/6,13:13:00,4678.47,4678.47,4678.47,4678.47,335
2003/1/6,13:14:00,4679.69,4679.69,4679.69,4679.69,448
2003/1/6,13:15:00,4680.37,4680.37,4680.37,4680.37,278
2003/1/6,13:16:00,4677.54,4677.54,4677.54,4677.54,386
2003/1/6,13:17:00,4680.63,4680.63,4680.63,4680.63,253
2003/1/6,13:18:00,4684.62,4684.62,4684.62,4684.62,366
2003/1/6,13:19:00,4685.15,4685.15,4685.15,4685.15,306
2003/1/6,13:20:00,4683.42,4683.42,4683.42,4683.42,407
2003/1/6,13:21:00,4684.40,4684.40,4684.40,4684.40,277
2003/1/6,13:22:00,4687.40,4687.40,4687.40,4687.40,436
2003/1/6,13:23:00,4691.59,4691.59,4691.59,4691.59,444
2003/1/6,13:24:00,4691.38,4691.38,4691.38,4691.38,746
2003/1/6,13:25:00,4695.55,4695.55,4695.55,4695.55,560
2003/1/6,13:26:00,4695.55,4695.55,4695.55,4695.55,795
2003/1/6,13:27:00,4695.55,4695.55,4695.55,4695.55,0
2003/1/6,13:28:00,4695.55,4695.55,4695.55,4695.55,0
2003/1/6,13:29:00,4695.55,4695.55,4695.55,4695.55,0
2003/1/6,13:30:00,4689.86,4689.86,4689.86,4689.86,3291
2003/1/7,09:00:00,4689.86,4689.86,4689.86,4689.86,0
2003/1/7,09:01:00,4759.81,4759.81,4759.81,4759.81,321
2003/1/7,09:02:00,4760.00,4760.00,4760.00,4760.00,3015
2003/1/7,09:03:00,4760.73,4760.73,4760.73,4760.73,997
2003/1/7,09:04:00,4759.14,4759.14,4759.14,4759.14,1286
2003/1/7,09:05:00,4758.53,4758.53,4758.53,4758.53,1072
2003/1/7,09:06:00,4756.22,4756.22,4756.22,4756.22,1205
2003/1/7,09:07:00,4754.23,4754.23,4754.23,4754.23,972
2003/1/7,09:08:00,4752.72,4752.72,4752.72,4752.72,1095
2003/1/7,09:09:00,4753.86,4753.86,4753.86,4753.86,972
2003/1/7,09:10:00,4755.22,4755.22,4755.22,4755.22,1170
2003/1/7,09:11:00,4757.24,4757.24,4757.24,4757.24,834
2003/1/7,09:12:00,4761.25,4761.25,4761.25,4761.25,1040
2003/1/7,09:13:00,4761.74,4761.74,4761.74,4761.74,998
2003/1/7,09:14:00,4765.94,4765.94,4765.94,4765.94,1049
2003/1/7,09:15:00,4770.11,4770.11,4770.11,4770.11,992
2003/1/7,09:16:00,4771.19,4771.19,4771.19,4771.19,1060
2003/1/7,09:17:00,4774.01,4774.01,4774.01,4774.01,850
2003/1/7,09:18:00,4772.80,4772.80,4772.80,4772.80,1140
2003/1/7,09:19:00,4776.15,4776.15,4776.15,4776.15,864
2003/1/7,09:20:00,4771.10,4771.10,4771.10,4771.10,969
2003/1/7,09:21:00,4772.72,4772.72,4772.72,4772.72,781
2003/1/7,09:22:00,4771.94,4771.94,4771.94,4771.94,1000
2003/1/7,09:23:00,4775.12,4775.12,4775.12,4775.12,708
2003/1/7,09:24:00,4772.47,4772.47,4772.47,4772.47,846
2003/1/7,09:25:00,4772.93,4772.93,4772.93,4772.93,665
2003/1/7,09:26:00,4767.00,4767.00,4767.00,4767.00,703
2003/1/7,09:27:00,4769.32,4769.32,4769.32,4769.32,605
2003/1/7,09:28:00,4762.61,4762.61,4762.61,4762.61,861
2003/1/7,09:29:00,4764.01,4764.01,4764.01,4764.01,569
2003/1/7,09:30:00,4761.85,4761.85,4761.85,4761.85,832
2003/1/7,09:31:00,4759.33,4759.33,4759.33,4759.33,547
2003/1/7,09:32:00,4756.14,4756.14,4756.14,4756.14,740
2003/1/7,09:33:00,4756.52,4756.52,4756.52,4756.52,496
2003/1/7,09:34:00,4755.23,4755.23,4755.23,4755.23,658
2003/1/7,09:35:00,4750.14,4750.14,4750.14,4750.14,508
2003/1/7,09:36:00,4750.86,4750.86,4750.86,4750.86,685
2003/1/7,09:37:00,4746.56,4746.56,4746.56,4746.56,469
2003/1/7,09:38:00,4745.95,4745.95,4745.95,4745.95,558
2003/1/7,09:39:00,4747.88,4747.88,4747.88,4747.88,369
2003/1/7,09:40:00,4750.38,4750.38,4750.38,4750.38,573
2003/1/7,09:41:00,4752.57,4752.57,4752.57,4752.57,417
2003/1/7,09:42:00,4754.29,4754.29,4754.29,4754.29,563
2003/1/7,09:43:00,4757.57,4757.57,4757.57,4757.57,405
2003/1/7,09:44:00,4758.23,4758.23,4758.23,4758.23,487
2003/1/7,09:45:00,4761.10,4761.10,4761.10,4761.10,418
2003/1/7,09:46:00,4761.89,4761.89,4761.89,4761.89,504
2003/1/7,09:47:00,4761.63,4761.63,4761.63,4761.63,467
2003/1/7,09:48:00,4761.32,4761.32,4761.32,4761.32,654
2003/1/7,09:49:00,4758.22,4758.22,4758.22,4758.22,401
2003/1/7,09:50:00,4758.71,4758.71,4758.71,4758.71,483
2003/1/7,09:51:00,4756.44,4756.44,4756.44,4756.44,315
2003/1/7,09:52:00,4754.14,4754.14,4754.14,4754.14,509
2003/1/7,09:53:00,4753.03,4753.03,4753.03,4753.03,276
2003/1/7,09:54:00,4753.91,4753.91,4753.91,4753.91,368
2003/1/7,09:55:00,4749.55,4749.55,4749.55,4749.55,249
2003/1/7,09:56:00,4750.45,4750.45,4750.45,4750.45,413
2003/1/7,09:57:00,4750.17,4750.17,4750.17,4750.17,353
2003/1/7,09:58:00,4750.01,4750.01,4750.01,4750.01,421
2003/1/7,09:59:00,4754.02,4754.02,4754.02,4754.02,325
2003/1/7,10:00:00,4753.23,4753.23,4753.23,4753.23,411
2003/1/7,10:01:00,4757.60,4757.60,4757.60,4757.60,319
2003/1/7,10:02:00,4755.58,4755.58,4755.58,4755.58,504
2003/1/7,10:03:00,4755.55,4755.55,4755.55,4755.55,273
2003/1/7,10:04:00,4756.92,4756.92,4756.92,4756.92,375
2003/1/7,10:05:00,4757.30,4757.30,4757.30,4757.30,304
2003/1/7,10:06:00,4758.24,4758.24,4758.24,4758.24,472
2003/1/7,10:07:00,4759.26,4759.26,4759.26,4759.26,362
2003/1/7,10:08:00,4758.80,4758.80,4758.80,4758.80,502
2003/1/7,10:09:00,4760.48,4760.48,4760.48,4760.48,303
2003/1/7,10:10:00,4761.30,4761.30,4761.30,4761.30,424
2003/1/7,10:11:00,4767.52,4767.52,4767.52,4767.52,320
2003/1/7,10:12:00,4767.78,4767.78,4767.78,4767.78,567
2003/1/7,10:13:00,4770.15,4770.15,4770.15,4770.15,348
2003/1/7,10:14:00,4771.29,4771.29,4771.29,4771.29,518
2003/1/7,10:15:00,4771.49,4771.49,4771.49,4771.49,381
2003/1/7,10:16:00,4771.93,4771.93,4771.93,4771.93,543
2003/1/7,10:17:00,4773.12,4773.12,4773.12,4773.12,446
2003/1/7,10:18:00,4772.02,4772.02,4772.02,4772.02,426
2003/1/7,10:19:00,4768.92,4768.92,4768.92,4768.92,238
2003/1/7,10:20:00,4765.94,4765.94,4765.94,4765.94,415
2003/1/7,10:21:00,4765.01,4765.01,4765.01,4765.01,264
2003/1/7,10:22:00,4763.49,4763.49,4763.49,4763.49,461
2003/1/7,10:23:00,4760.82,4760.82,4760.82,4760.82,295
2003/1/7,10:24:00,4757.92,4757.92,4757.92,4757.92,414
2003/1/7,10:25:00,4756.45,4756.45,4756.45,4756.45,307
2003/1/7,10:26:00,4754.22,4754.22,4754.22,4754.22,459
2003/1/7,10:27:00,4750.22,4750.22,4750.22,4750.22,382
2003/1/7,10:28:00,4750.21,4750.21,4750.21,4750.21,416
2003/1/7,10:29:00,4747.68,4747.68,4747.68,4747.68,342
2003/1/7,10:30:00,4746.57,4746.57,4746.57,4746.57,432
2003/1/7,10:31:00,4741.87,4741.87,4741.87,4741.87,323
2003/1/7,10:32:00,4741.71,4741.71,4741.71,4741.71,448
2003/1/7,10:33:00,4738.13,4738.13,4738.13,4738.13,363
2003/1/7,10:34:00,4737.26,4737.26,4737.26,4737.26,415
2003/1/7,10:35:00,4731.75,4731.75,4731.75,4731.75,385
2003/1/7,10:36:00,4730.12,4730.12,4730.12,4730.12,500
2003/1/7,10:37:00,4726.55,4726.55,4726.55,4726.55,435
2003/1/7,10:38:00,4725.22,4725.22,4725.22,4725.22,488
2003/1/7,10:39:00,4725.02,4725.02,4725.02,4725.02,469
2003/1/7,10:40:00,4723.86,4723.86,4723.86,4723.86,646
2003/1/7,10:41:00,4725.55,4725.55,4725.55,4725.55,335
2003/1/7,10:42:00,4725.88,4725.88,4725.88,4725.88,533
2003/1/7,10:43:00,4726.20,4726.20,4726.20,4726.20,254
2003/1/7,10:44:00,4728.53,4728.53,4728.53,4728.53,440
2003/1/7,10:45:00,4730.66,4730.66,4730.66,4730.66,267
2003/1/7,10:46:00,4733.11,4733.11,4733.11,4733.11,383
2003/1/7,10:47:00,4737.55,4737.55,4737.55,4737.55,260
2003/1/7,10:48:00,4737.54,4737.54,4737.54,4737.54,259
2003/1/7,10:49:00,4737.99,4737.99,4737.99,4737.99,187
2003/1/7,10:50:00,4739.47,4739.47,4739.47,4739.47,260
2003/1/7,10:51:00,4739.32,4739.32,4739.32,4739.32,193
2003/1/7,10:52:00,4738.83,4738.83,4738.83,4738.83,314
2003/1/7,10:53:00,4740.48,4740.48,4740.48,4740.48,204
2003/1/7,10:54:00,4741.72,4741.72,4741.72,4741.72,333
2003/1/7,10:55:00,4743.71,4743.71,4743.71,4743.71,284
2003/1/7,10:56:00,4745.46,4745.46,4745.46,4745.46,366
2003/1/7,10:57:00,4744.37,4744.37,4744.37,4744.37,284
2003/1/7,10:58:00,4744.53,4744.53,4744.53,4744.53,289
2003/1/7,10:59:00,4741.12,4741.12,4741.12,4741.12,227
2003/1/7,11:00:00,4743.13,4743.13,4743.13,4743.13,381
2003/1/7,11:01:00,4744.92,4744.92,4744.92,4744.92,276
2003/1/7,11:02:00,4744.38,4744.38,4744.38,4744.38,412
2003/1/7,11:03:00,4744.91,4744.91,4744.91,4744.91,224
2003/1/7,11:04:00,4744.18,4744.18,4744.18,4744.18,279
2003/1/7,11:05:00,4742.38,4742.38,4742.38,4742.38,205
2003/1/7,11:06:00,4739.85,4739.85,4739.85,4739.85,243
2003/1/7,11:07:00,4739.77,4739.77,4739.77,4739.77,164
2003/1/7,11:08:00,4736.87,4736.87,4736.87,4736.87,260
2003/1/7,11:09:00,4735.80,4735.80,4735.80,4735.80,179
2003/1/7,11:10:00,4734.48,4734.48,4734.48,4734.48,253
2003/1/7,11:11:00,4733.02,4733.02,4733.02,4733.02,203
2003/1/7,11:12:00,4731.49,4731.49,4731.49,4731.49,212
2003/1/7,11:13:00,4730.29,4730.29,4730.29,4730.29,167
2003/1/7,11:14:00,4728.73,4728.73,4728.73,4728.73,256
2003/1/7,11:15:00,4728.20,4728.20,4728.20,4728.20,214
2003/1/7,11:16:00,4728.07,4728.07,4728.07,4728.07,328
2003/1/7,11:17:00,4729.31,4729.31,4729.31,4729.31,262
2003/1/7,11:18:00,4729.75,4729.75,4729.75,4729.75,429
2003/1/7,11:19:00,4730.99,4730.99,4730.99,4730.99,178
2003/1/7,11:20:00,4734.94,4734.94,4734.94,4734.94,297
2003/1/7,11:21:00,4735.95,4735.95,4735.95,4735.95,213
2003/1/7,11:22:00,4737.34,4737.34,4737.34,4737.34,360
2003/1/7,11:23:00,4738.41,4738.41,4738.41,4738.41,173
2003/1/7,11:24:00,4739.27,4739.27,4739.27,4739.27,242
2003/1/7,11:25:00,4741.46,4741.46,4741.46,4741.46,183
2003/1/7,11:26:00,4742.07,4742.07,4742.07,4742.07,307
2003/1/7,11:27:00,4744.49,4744.49,4744.49,4744.49,184
2003/1/7,11:28:00,4744.50,4744.50,4744.50,4744.50,273
2003/1/7,11:29:00,4744.16,4744.16,4744.16,4744.16,175
2003/1/7,11:30:00,4741.87,4741.87,4741.87,4741.87,197
2003/1/7,11:31:00,4743.56,4743.56,4743.56,4743.56,155
2003/1/7,11:32:00,4743.40,4743.40,4743.40,4743.40,225
2003/1/7,11:33:00,4742.64,4742.64,4742.64,4742.64,162
2003/1/7,11:34:00,4742.77,4742.77,4742.77,4742.77,259
2003/1/7,11:35:00,4744.52,4744.52,4744.52,4744.52,323
2003/1/7,11:36:00,4747.13,4747.13,4747.13,4747.13,327
2003/1/7,11:37:00,4749.39,4749.39,4749.39,4749.39,358
2003/1/7,11:38:00,4750.29,4750.29,4750.29,4750.29,515
2003/1/7,11:39:00,4753.00,4753.00,4753.00,4753.00,419
2003/1/7,11:40:00,4754.06,4754.06,4754.06,4754.06,538
2003/1/7,11:41:00,4756.65,4756.65,4756.65,4756.65,337
2003/1/7,11:42:00,4755.20,4755.20,4755.20,4755.20,461
2003/1/7,11:43:00,4755.76,4755.76,4755.76,4755.76,371
2003/1/7,11:44:00,4754.61,4754.61,4754.61,4754.61,572
2003/1/7,11:45:00,4752.30,4752.30,4752.30,4752.30,333
2003/1/7,11:46:00,4750.28,4750.28,4750.28,4750.28,397
2003/1/7,11:47:00,4748.14,4748.14,4748.14,4748.14,262
2003/1/7,11:48:00,4747.37,4747.37,4747.37,4747.37,389
2003/1/7,11:49:00,4747.01,4747.01,4747.01,4747.01,226
2003/1/7,11:50:00,4746.49,4746.49,4746.49,4746.49,250
2003/1/7,11:51:00,4747.16,4747.16,4747.16,4747.16,188
2003/1/7,11:52:00,4746.83,4746.83,4746.83,4746.83,262
2003/1/7,11:53:00,4746.36,4746.36,4746.36,4746.36,174
2003/1/7,11:54:00,4746.33,4746.33,4746.33,4746.33,200
2003/1/7,11:55:00,4744.04,4744.04,4744.04,4744.04,147
2003/1/7,11:56:00,4744.67,4744.67,4744.67,4744.67,191
2003/1/7,11:57:00,4744.86,4744.86,4744.86,4744.86,130
2003/1/7,11:58:00,4746.47,4746.47,4746.47,4746.47,242
2003/1/7,11:59:00,4745.88,4745.88,4745.88,4745.88,166
2003/1/7,12:00:00,4745.81,4745.81,4745.81,4745.81,246
2003/1/7,12:01:00,4747.61,4747.61,4747.61,4747.61,205
2003/1/7,12:02:00,4747.78,4747.78,4747.78,4747.78,236
2003/1/7,12:03:00,4748.35,4748.35,4748.35,4748.35,181
2003/1/7,12:04:00,4749.20,4749.20,4749.20,4749.20,228
2003/1/7,12:05:00,4749.05,4749.05,4749.05,4749.05,170
2003/1/7,12:06:00,4748.54,4748.54,4748.54,4748.54,210
2003/1/7,12:07:00,4746.10,4746.10,4746.10,4746.10,148
2003/1/7,12:08:00,4746.70,4746.70,4746.70,4746.70,176
2003/1/7,12:09:00,4746.81,4746.81,4746.81,4746.81,111
2003/1/7,12:10:00,4744.56,4744.56,4744.56,4744.56,195
2003/1/7,12:11:00,4741.90,4741.90,4741.90,4741.90,125
2003/1/7,12:12:00,4743.55,4743.55,4743.55,4743.55,166
2003/1/7,12:13:00,4741.35,4741.35,4741.35,4741.35,148
2003/1/7,12:14:00,4739.51,4739.51,4739.51,4739.51,176
2003/1/7,12:15:00,4738.27,4738.27,4738.27,4738.27,134
2003/1/7,12:16:00,4736.13,4736.13,4736.13,4736.13,235
2003/1/7,12:17:00,4735.12,4735.12,4735.12,4735.12,174
2003/1/7,12:18:00,4734.22,4734.22,4734.22,4734.22,264
2003/1/7,12:19:00,4734.07,4734.07,4734.07,4734.07,162
2003/1/7,12:20:00,4732.37,4732.37,4732.37,4732.37,270
2003/1/7,12:21:00,4728.24,4728.24,4728.24,4728.24,193
2003/1/7,12:22:00,4727.32,4727.32,4727.32,4727.32,309
2003/1/7,12:23:00,4725.41,4725.41,4725.41,4725.41,207
2003/1/7,12:24:00,4724.19,4724.19,4724.19,4724.19,333
2003/1/7,12:25:00,4722.15,4722.15,4722.15,4722.15,215
2003/1/7,12:26:00,4723.10,4723.10,4723.10,4723.10,332
2003/1/7,12:27:00,4722.45,4722.45,4722.45,4722.45,210
2003/1/7,12:28:00,4722.91,4722.91,4722.91,4722.91,271
2003/1/7,12:29:00,4724.15,4724.15,4724.15,4724.15,181
2003/1/7,12:30:00,4725.02,4725.02,4725.02,4725.02,268
2003/1/7,12:31:00,4726.20,4726.20,4726.20,4726.20,185
2003/1/7,12:32:00,4725.84,4725.84,4725.84,4725.84,189
2003/1/7,12:33:00,4727.86,4727.86,4727.86,4727.86,137
2003/1/7,12:34:00,4729.02,4729.02,4729.02,4729.02,189
2003/1/7,12:35:00,4730.35,4730.35,4730.35,4730.35,149
2003/1/7,12:36:00,4732.66,4732.66,4732.66,4732.66,224
2003/1/7,12:37:00,4734.82,4734.82,4734.82,4734.82,190
2003/1/7,12:38:00,4736.14,4736.14,4736.14,4736.14,237
2003/1/7,12:39:00,4736.66,4736.66,4736.66,4736.66,199
2003/1/7,12:40:00,4736.33,4736.33,4736.33,4736.33,258
2003/1/7,12:41:00,4739.62,4739.62,4739.62,4739.62,183
2003/1/7,12:42:00,4739.68,4739.68,4739.68,4739.68,297
2003/1/7,12:43:00,4741.95,4741.95,4741.95,4741.95,196
2003/1/7,12:44:00,4743.41,4743.41,4743.41,4743.41,324
2003/1/7,12:45:00,4743.76,4743.76,4743.76,4743.76,212
2003/1/7,12:46:00,4743.28,4743.28,4743.28,4743.28,288
2003/1/7,12:47:00,4741.85,4741.85,4741.85,4741.85,228
2003/1/7,12:48:00,4740.45,4740.45,4740.45,4740.45,262
2003/1/7,12:49:00,4739.97,4739.97,4739.97,4739.97,289
2003/1/7,12:50:00,4736.17,4736.17,4736.17,4736.17,322
2003/1/7,12:51:00,4735.72,4735.72,4735.72,4735.72,316
2003/1/7,12:52:00,4733.56,4733.56,4733.56,4733.56,263
2003/1/7,12:53:00,4731.47,4731.47,4731.47,4731.47,184
2003/1/7,12:54:00,4731.60,4731.60,4731.60,4731.60,230
2003/1/7,12:55:00,4730.25,4730.25,4730.25,4730.25,207
2003/1/7,12:56:00,4728.84,4728.84,4728.84,4728.84,274
2003/1/7,12:57:00,4727.70,4727.70,4727.70,4727.70,164
2003/1/7,12:58:00,4724.66,4724.66,4724.66,4724.66,277
2003/1/7,12:59:00,4720.24,4720.24,4720.24,4720.24,315
2003/1/7,13:00:00,4717.33,4717.33,4717.33,4717.33,433
2003/1/7,13:01:00,4710.99,4710.99,4710.99,4710.99,370
2003/1/7,13:02:00,4706.60,4706.60,4706.60,4706.60,573
2003/1/7,13:03:00,4700.60,4700.60,4700.60,4700.60,528
2003/1/7,13:04:00,4698.84,4698.84,4698.84,4698.84,696
2003/1/7,13:05:00,4697.05,4697.05,4697.05,4697.05,521
2003/1/7,13:06:00,4695.44,4695.44,4695.44,4695.44,605
2003/1/7,13:07:00,4696.48,4696.48,4696.48,4696.48,454
2003/1/7,13:08:00,4696.96,4696.96,4696.96,4696.96,754
2003/1/7,13:09:00,4701.96,4701.96,4701.96,4701.96,372
2003/1/7,13:10:00,4706.67,4706.67,4706.67,4706.67,529
2003/1/7,13:11:00,4712.61,4712.61,4712.61,4712.61,330
2003/1/7,13:12:00,4713.23,4713.23,4713.23,4713.23,389
2003/1/7,13:13:00,4713.05,4713.05,4713.05,4713.05,278
2003/1/7,13:14:00,4716.02,4716.02,4716.02,4716.02,345
2003/1/7,13:15:00,4716.20,4716.20,4716.20,4716.20,288
2003/1/7,13:16:00,4719.32,4719.32,4719.32,4719.32,318
2003/1/7,13:17:00,4715.25,4715.25,4715.25,4715.25,222
2003/1/7,13:18:00,4714.96,4714.96,4714.96,4714.96,326
2003/1/7,13:19:00,4710.98,4710.98,4710.98,4710.98,264
2003/1/7,13:20:00,4709.25,4709.25,4709.25,4709.25,394
2003/1/7,13:21:00,4704.45,4704.45,4704.45,4704.45,362
2003/1/7,13:22:00,4706.13,4706.13,4706.13,4706.13,469
2003/1/7,13:23:00,4706.57,4706.57,4706.57,4706.57,409
2003/1/7,13:24:00,4705.98,4705.98,4705.98,4705.98,565
2003/1/7,13:25:00,4706.52,4706.52,4706.52,4706.52,516
2003/1/7,13:26:00,4706.52,4706.52,4706.52,4706.52,706
2003/1/7,13:27:00,4706.52,4706.52,4706.52,4706.52,0
2003/1/7,13:28:00,4706.52,4706.52,4706.52,4706.52,0
2003/1/7,13:29:00,4706.52,4706.52,4706.52,4706.52,0
2003/1/7,13:30:00,4701.08,4701.08,4701.08,4701.08,3441
2003/1/8,09:00:00,4701.08,4701.08,4701.08,4701.08,0
2003/1/8,09:01:00,4722.99,4722.99,4722.99,4722.99,157
2003/1/8,09:02:00,4724.21,4724.21,4724.21,4724.21,1732
2003/1/8,09:03:00,4730.27,4730.27,4730.27,4730.27,568
2003/1/8,09:04:00,4735.00,4735.00,4735.00,4735.00,851
2003/1/8,09:05:00,4739.76,4739.76,4739.76,4739.76,776
2003/1/8,09:06:00,4742.14,4742.14,4742.14,4742.14,1038
2003/1/8,09:07:00,4746.16,4746.16,4746.16,4746.16,933
2003/1/8,09:08:00,4746.22,4746.22,4746.22,4746.22,1290
2003/1/8,09:09:00,4744.73,4744.73,4744.73,4744.73,853
2003/1/8,09:10:00,4743.20,4743.20,4743.20,4743.20,1081
2003/1/8,09:11:00,4741.58,4741.58,4741.58,4741.58,818
2003/1/8,09:12:00,4734.29,4734.29,4734.29,4734.29,920
2003/1/8,09:13:00,4734.40,4734.40,4734.40,4734.40,750
2003/1/8,09:14:00,4734.39,4734.39,4734.39,4734.39,737
2003/1/8,09:15:00,4734.07,4734.07,4734.07,4734.07,574
2003/1/8,09:16:00,4733.32,4733.32,4733.32,4733.32,623
2003/1/8,09:17:00,4734.79,4734.79,4734.79,4734.79,539
2003/1/8,09:18:00,4736.82,4736.82,4736.82,4736.82,665
2003/1/8,09:19:00,4739.58,4739.58,4739.58,4739.58,515
2003/1/8,09:20:00,4741.51,4741.51,4741.51,4741.51,698
2003/1/8,09:21:00,4747.66,4747.66,4747.66,4747.66,701
2003/1/8,09:22:00,4751.23,4751.23,4751.23,4751.23,936
2003/1/8,09:23:00,4752.52,4752.52,4752.52,4752.52,641
2003/1/8,09:24:00,4756.03,4756.03,4756.03,4756.03,945
2003/1/8,09:25:00,4757.30,4757.30,4757.30,4757.30,655
2003/1/8,09:26:00,4753.93,4753.93,4753.93,4753.93,764
2003/1/8,09:27:00,4755.62,4755.62,4755.62,4755.62,603
2003/1/8,09:28:00,4753.10,4753.10,4753.10,4753.10,646
2003/1/8,09:29:00,4751.99,4751.99,4751.99,4751.99,425
2003/1/8,09:30:00,4750.42,4750.42,4750.42,4750.42,533
2003/1/8,09:31:00,4748.75,4748.75,4748.75,4748.75,448
2003/1/8,09:32:00,4746.41,4746.41,4746.41,4746.41,620
2003/1/8,09:33:00,4742.45,4742.45,4742.45,4742.45,362
2003/1/8,09:34:00,4740.76,4740.76,4740.76,4740.76,462
2003/1/8,09:35:00,4737.89,4737.89,4737.89,4737.89,328
2003/1/8,09:36:00,4737.71,4737.71,4737.71,4737.71,460
2003/1/8,09:37:00,4736.41,4736.41,4736.41,4736.41,421
2003/1/8,09:38:00,4735.86,4735.86,4735.86,4735.86,517
2003/1/8,09:39:00,4738.12,4738.12,4738.12,4738.12,407
2003/1/8,09:40:00,4734.98,4734.98,4734.98,4734.98,581
2003/1/8,09:41:00,4737.30,4737.30,4737.30,4737.30,393
2003/1/8,09:42:00,4738.44,4738.44,4738.44,4738.44,763
2003/1/8,09:43:00,4736.25,4736.25,4736.25,4736.25,382
2003/1/8,09:44:00,4738.22,4738.22,4738.22,4738.22,536
2003/1/8,09:45:00,4737.39,4737.39,4737.39,4737.39,419
2003/1/8,09:46:00,4737.20,4737.20,4737.20,4737.20,546
2003/1/8,09:47:00,4738.76,4738.76,4738.76,4738.76,469
2003/1/8,09:48:00,4738.50,4738.50,4738.50,4738.50,594
2003/1/8,09:49:00,4738.26,4738.26,4738.26,4738.26,343
2003/1/8,09:50:00,4737.50,4737.50,4737.50,4737.50,449
2003/1/8,09:51:00,4737.06,4737.06,4737.06,4737.06,328
2003/1/8,09:52:00,4739.01,4739.01,4739.01,4739.01,622
2003/1/8,09:53:00,4741.60,4741.60,4741.60,4741.60,357
2003/1/8,09:54:00,4743.59,4743.59,4743.59,4743.59,566
2003/1/8,09:55:00,4745.74,4745.74,4745.74,4745.74,452
2003/1/8,09:56:00,4748.80,4748.80,4748.80,4748.80,581
2003/1/8,09:57:00,4752.14,4752.14,4752.14,4752.14,475
2003/1/8,09:58:00,4752.39,4752.39,4752.39,4752.39,692
2003/1/8,09:59:00,4755.19,4755.19,4755.19,4755.19,464
2003/1/8,10:00:00,4755.72,4755.72,4755.72,4755.72,757
2003/1/8,10:01:00,4759.65,4759.65,4759.65,4759.65,496
2003/1/8,10:02:00,4759.61,4759.61,4759.61,4759.61,622
2003/1/8,10:03:00,4760.77,4760.77,4760.77,4760.77,425
2003/1/8,10:04:00,4761.55,4761.55,4761.55,4761.55,601
2003/1/8,10:05:00,4765.48,4765.48,4765.48,4765.48,432
2003/1/8,10:06:00,4770.61,4770.61,4770.61,4770.61,674
2003/1/8,10:07:00,4776.62,4776.62,4776.62,4776.62,470
2003/1/8,10:08:00,4780.28,4780.28,4780.28,4780.28,793
2003/1/8,10:09:00,4785.32,4785.32,4785.32,4785.32,596
2003/1/8,10:10:00,4787.68,4787.68,4787.68,4787.68,873
2003/1/8,10:11:00,4788.93,4788.93,4788.93,4788.93,623
2003/1/8,10:12:00,4787.93,4787.93,4787.93,4787.93,885
2003/1/8,10:13:00,4785.12,4785.12,4785.12,4785.12,558
2003/1/8,10:14:00,4780.99,4780.99,4780.99,4780.99,654
2003/1/8,10:15:00,4775.58,4775.58,4775.58,4775.58,470
2003/1/8,10:16:00,4775.62,4775.62,4775.62,4775.62,591
2003/1/8,10:17:00,4774.94,4774.94,4774.94,4774.94,525
2003/1/8,10:18:00,4770.89,4770.89,4770.89,4770.89,490
2003/1/8,10:19:00,4770.40,4770.40,4770.40,4770.40,321
2003/1/8,10:20:00,4768.32,4768.32,4768.32,4768.32,377
2003/1/8,10:21:00,4767.42,4767.42,4767.42,4767.42,237
2003/1/8,10:22:00,4768.75,4768.75,4768.75,4768.75,371
2003/1/8,10:23:00,4767.76,4767.76,4767.76,4767.76,273
2003/1/8,10:24:00,4769.77,4769.77,4769.77,4769.77,396
2003/1/8,10:25:00,4770.63,4770.63,4770.63,4770.63,258
2003/1/8,10:26:00,4770.93,4770.93,4770.93,4770.93,335
2003/1/8,10:27:00,4771.66,4771.66,4771.66,4771.66,216
2003/1/8,10:28:00,4773.39,4773.39,4773.39,4773.39,340
2003/1/8,10:29:00,4772.50,4772.50,4772.50,4772.50,227
2003/1/8,10:30:00,4772.66,4772.66,4772.66,4772.66,281
2003/1/8,10:31:00,4771.80,4771.80,4771.80,4771.80,198
2003/1/8,10:32:00,4768.41,4768.41,4768.41,4768.41,333
2003/1/8,10:33:00,4771.30,4771.30,4771.30,4771.30,215
2003/1/8,10:34:00,4770.83,4770.83,4770.83,4770.83,321
2003/1/8,10:35:00,4767.66,4767.66,4767.66,4767.66,223
2003/1/8,10:36:00,4769.42,4769.42,4769.42,4769.42,358
2003/1/8,10:37:00,4769.82,4769.82,4769.82,4769.82,319
2003/1/8,10:38:00,4772.33,4772.33,4772.33,4772.33,383
2003/1/8,10:39:00,4771.74,4771.74,4771.74,4771.74,269
2003/1/8,10:40:00,4769.69,4769.69,4769.69,4769.69,271
2003/1/8,10:41:00,4768.90,4768.90,4768.90,4768.90,189
2003/1/8,10:42:00,4769.13,4769.13,4769.13,4769.13,287
2003/1/8,10:43:00,4771.43,4771.43,4771.43,4771.43,171
2003/1/8,10:44:00,4770.37,4770.37,4770.37,4770.37,242
2003/1/8,10:45:00,4770.86,4770.86,4770.86,4770.86,183
2003/1/8,10:46:00,4768.99,4768.99,4768.99,4768.99,236
2003/1/8,10:47:00,4767.57,4767.57,4767.57,4767.57,207
2003/1/8,10:48:00,4768.59,4768.59,4768.59,4768.59,213
2003/1/8,10:49:00,4765.97,4765.97,4765.97,4765.97,194
2003/1/8,10:50:00,4766.18,4766.18,4766.18,4766.18,243
2003/1/8,10:51:00,4766.26,4766.26,4766.26,4766.26,234
2003/1/8,10:52:00,4766.08,4766.08,4766.08,4766.08,280
2003/1/8,10:53:00,4770.26,4770.26,4770.26,4770.26,236
2003/1/8,10:54:00,4773.46,4773.46,4773.46,4773.46,330
2003/1/8,10:55:00,4775.70,4775.70,4775.70,4775.70,289
2003/1/8,10:56:00,4778.39,4778.39,4778.39,4778.39,382
2003/1/8,10:57:00,4783.90,4783.90,4783.90,4783.90,346
2003/1/8,10:58:00,4787.76,4787.76,4787.76,4787.76,520
2003/1/8,10:59:00,4794.69,4794.69,4794.69,4794.69,573
2003/1/8,11:00:00,4795.85,4795.85,4795.85,4795.85,611
2003/1/8,11:01:00,4797.69,4797.69,4797.69,4797.69,419
2003/1/8,11:02:00,4799.55,4799.55,4799.55,4799.55,678
2003/1/8,11:03:00,4801.31,4801.31,4801.31,4801.31,467
2003/1/8,11:04:00,4802.23,4802.23,4802.23,4802.23,664
2003/1/8,11:05:00,4800.57,4800.57,4800.57,4800.57,421
2003/1/8,11:06:00,4798.59,4798.59,4798.59,4798.59,509
2003/1/8,11:07:00,4797.73,4797.73,4797.73,4797.73,338
2003/1/8,11:08:00,4794.02,4794.02,4794.02,4794.02,499
2003/1/8,11:09:00,4793.26,4793.26,4793.26,4793.26,317
2003/1/8,11:10:00,4793.17,4793.17,4793.17,4793.17,362
2003/1/8,11:11:00,4791.05,4791.05,4791.05,4791.05,237
2003/1/8,11:12:00,4789.77,4789.77,4789.77,4789.77,377
2003/1/8,11:13:00,4788.79,4788.79,4788.79,4788.79,234
2003/1/8,11:14:00,4786.56,4786.56,4786.56,4786.56,340
2003/1/8,11:15:00,4786.36,4786.36,4786.36,4786.36,201
2003/1/8,11:16:00,4788.40,4788.40,4788.40,4788.40,255
2003/1/8,11:17:00,4789.67,4789.67,4789.67,4789.67,212
2003/1/8,11:18:00,4786.61,4786.61,4786.61,4786.61,230
2003/1/8,11:19:00,4787.55,4787.55,4787.55,4787.55,181
2003/1/8,11:20:00,4788.96,4788.96,4788.96,4788.96,271
2003/1/8,11:21:00,4788.42,4788.42,4788.42,4788.42,172
2003/1/8,11:22:00,4787.42,4787.42,4787.42,4787.42,258
2003/1/8,11:23:00,4792.64,4792.64,4792.64,4792.64,215
2003/1/8,11:24:00,4789.87,4789.87,4789.87,4789.87,270
2003/1/8,11:25:00,4793.20,4793.20,4793.20,4793.20,217
2003/1/8,11:26:00,4794.09,4794.09,4794.09,4794.09,327
2003/1/8,11:27:00,4796.65,4796.65,4796.65,4796.65,277
2003/1/8,11:28:00,4799.24,4799.24,4799.24,4799.24,389
2003/1/8,11:29:00,4802.02,4802.02,4802.02,4802.02,360
2003/1/8,11:30:00,4801.66,4801.66,4801.66,4801.66,391
2003/1/8,11:31:00,4802.48,4802.48,4802.48,4802.48,289
2003/1/8,11:32:00,4803.81,4803.81,4803.81,4803.81,516
2003/1/8,11:33:00,4808.08,4808.08,4808.08,4808.08,380
2003/1/8,11:34:00,4809.15,4809.15,4809.15,4809.15,592
2003/1/8,11:35:00,4810.80,4810.80,4810.80,4810.80,395
2003/1/8,11:36:00,4809.81,4809.81,4809.81,4809.81,461
2003/1/8,11:37:00,4810.27,4810.27,4810.27,4810.27,362
2003/1/8,11:38:00,4808.22,4808.22,4808.22,4808.22,411
2003/1/8,11:39:00,4809.72,4809.72,4809.72,4809.72,326
2003/1/8,11:40:00,4807.85,4807.85,4807.85,4807.85,393
2003/1/8,11:41:00,4804.92,4804.92,4804.92,4804.92,277
2003/1/8,11:42:00,4804.73,4804.73,4804.73,4804.73,341
2003/1/8,11:43:00,4802.00,4802.00,4802.00,4802.00,269
2003/1/8,11:44:00,4804.12,4804.12,4804.12,4804.12,353
2003/1/8,11:45:00,4804.44,4804.44,4804.44,4804.44,333
2003/1/8,11:46:00,4802.42,4802.42,4802.42,4802.42,319
2003/1/8,11:47:00,4801.78,4801.78,4801.78,4801.78,213
2003/1/8,11:48:00,4803.69,4803.69,4803.69,4803.69,264
2003/1/8,11:49:00,4802.82,4802.82,4802.82,4802.82,194
2003/1/8,11:50:00,4802.58,4802.58,4802.58,4802.58,300
2003/1/8,11:51:00,4799.26,4799.26,4799.26,4799.26,202
2003/1/8,11:52:00,4799.98,4799.98,4799.98,4799.98,271
2003/1/8,11:53:00,4799.90,4799.90,4799.90,4799.90,269
2003/1/8,11:54:00,4800.37,4800.37,4800.37,4800.37,365
2003/1/8,11:55:00,4800.15,4800.15,4800.15,4800.15,280
2003/1/8,11:56:00,4799.66,4799.66,4799.66,4799.66,438
2003/1/8,11:57:00,4799.82,4799.82,4799.82,4799.82,266
2003/1/8,11:58:00,4800.09,4800.09,4800.09,4800.09,341
2003/1/8,11:59:00,4802.28,4802.28,4802.28,4802.28,268
2003/1/8,12:00:00,4803.28,4803.28,4803.28,4803.28,320
2003/1/8,12:01:00,4805.88,4805.88,4805.88,4805.88,277
2003/1/8,12:02:00,4806.85,4806.85,4806.85,4806.85,432
2003/1/8,12:03:00,4812.31,4812.31,4812.31,4812.31,313
2003/1/8,12:04:00,4816.96,4816.96,4816.96,4816.96,539
2003/1/8,12:05:00,4817.52,4817.52,4817.52,4817.52,464
2003/1/8,12:06:00,4819.53,4819.53,4819.53,4819.53,600
2003/1/8,12:07:00,4824.69,4824.69,4824.69,4824.69,402
2003/1/8,12:08:00,4827.21,4827.21,4827.21,4827.21,589
2003/1/8,12:09:00,4831.26,4831.26,4831.26,4831.26,450
2003/1/8,12:10:00,4835.48,4835.48,4835.48,4835.48,721
2003/1/8,12:11:00,4836.64,4836.64,4836.64,4836.64,426
2003/1/8,12:12:00,4834.64,4834.64,4834.64,4834.64,756
2003/1/8,12:13:00,4836.64,4836.64,4836.64,4836.64,449
2003/1/8,12:14:00,4832.76,4832.76,4832.76,4832.76,617
2003/1/8,12:15:00,4836.46,4836.46,4836.46,4836.46,366
2003/1/8,12:16:00,4835.48,4835.48,4835.48,4835.48,631
2003/1/8,12:17:00,4834.28,4834.28,4834.28,4834.28,352
2003/1/8,12:18:00,4831.09,4831.09,4831.09,4831.09,427
2003/1/8,12:19:00,4829.44,4829.44,4829.44,4829.44,235
2003/1/8,12:20:00,4827.87,4827.87,4827.87,4827.87,356
2003/1/8,12:21:00,4826.65,4826.65,4826.65,4826.65,288
2003/1/8,12:22:00,4823.20,4823.20,4823.20,4823.20,374
2003/1/8,12:23:00,4822.58,4822.58,4822.58,4822.58,226
2003/1/8,12:24:00,4827.32,4827.32,4827.32,4827.32,359
2003/1/8,12:25:00,4825.73,4825.73,4825.73,4825.73,209
2003/1/8,12:26:00,4823.26,4823.26,4823.26,4823.26,331
2003/1/8,12:27:00,4822.30,4822.30,4822.30,4822.30,340
2003/1/8,12:28:00,4821.62,4821.62,4821.62,4821.62,350
2003/1/8,12:29:00,4819.08,4819.08,4819.08,4819.08,255
2003/1/8,12:30:00,4816.10,4816.10,4816.10,4816.10,352
2003/1/8,12:31:00,4816.81,4816.81,4816.81,4816.81,238
2003/1/8,12:32:00,4814.78,4814.78,4814.78,4814.78,408
2003/1/8,12:33:00,4820.27,4820.27,4820.27,4820.27,315
2003/1/8,12:34:00,4825.55,4825.55,4825.55,4825.55,398
2003/1/8,12:35:00,4823.47,4823.47,4823.47,4823.47,287
2003/1/8,12:36:00,4821.78,4821.78,4821.78,4821.78,305
2003/1/8,12:37:00,4825.37,4825.37,4825.37,4825.37,263
2003/1/8,12:38:00,4824.07,4824.07,4824.07,4824.07,314
2003/1/8,12:39:00,4825.40,4825.40,4825.40,4825.40,239
2003/1/8,12:40:00,4826.22,4826.22,4826.22,4826.22,343
2003/1/8,12:41:00,4828.85,4828.85,4828.85,4828.85,194
2003/1/8,12:42:00,4827.73,4827.73,4827.73,4827.73,283
2003/1/8,12:43:00,4830.07,4830.07,4830.07,4830.07,257
2003/1/8,12:44:00,4830.54,4830.54,4830.54,4830.54,358
2003/1/8,12:45:00,4831.11,4831.11,4831.11,4831.11,320
2003/1/8,12:46:00,4829.88,4829.88,4829.88,4829.88,665
2003/1/8,12:47:00,4832.07,4832.07,4832.07,4832.07,336
2003/1/8,12:48:00,4829.94,4829.94,4829.94,4829.94,426
2003/1/8,12:49:00,4829.65,4829.65,4829.65,4829.65,285
2003/1/8,12:50:00,4825.22,4825.22,4825.22,4825.22,413
2003/1/8,12:51:00,4824.11,4824.11,4824.11,4824.11,256
2003/1/8,12:52:00,4820.90,4820.90,4820.90,4820.90,458
2003/1/8,12:53:00,4825.96,4825.96,4825.96,4825.96,278
2003/1/8,12:54:00,4823.35,4823.35,4823.35,4823.35,449
2003/1/8,12:55:00,4820.86,4820.86,4820.86,4820.86,342
2003/1/8,12:56:00,4820.32,4820.32,4820.32,4820.32,410
2003/1/8,12:57:00,4821.82,4821.82,4821.82,4821.82,243
2003/1/8,12:58:00,4821.10,4821.10,4821.10,4821.10,387
2003/1/8,12:59:00,4821.09,4821.09,4821.09,4821.09,260
2003/1/8,13:00:00,4820.33,4820.33,4820.33,4820.33,325
2003/1/8,13:01:00,4824.72,4824.72,4824.72,4824.72,220
2003/1/8,13:02:00,4821.85,4821.85,4821.85,4821.85,490
2003/1/8,13:03:00,4831.75,4831.75,4831.75,4831.75,357
2003/1/8,13:04:00,4835.49,4835.49,4835.49,4835.49,696
2003/1/8,13:05:00,4836.06,4836.06,4836.06,4836.06,422
2003/1/8,13:06:00,4842.95,4842.95,4842.95,4842.95,459
2003/1/8,13:07:00,4846.69,4846.69,4846.69,4846.69,456
2003/1/8,13:08:00,4846.23,4846.23,4846.23,4846.23,555
2003/1/8,13:09:00,4848.08,4848.08,4848.08,4848.08,416
2003/1/8,13:10:00,4855.23,4855.23,4855.23,4855.23,585
2003/1/8,13:11:00,4851.71,4851.71,4851.71,4851.71,533
2003/1/8,13:12:00,4854.04,4854.04,4854.04,4854.04,606
2003/1/8,13:13:00,4859.78,4859.78,4859.78,4859.78,459
2003/1/8,13:14:00,4859.06,4859.06,4859.06,4859.06,782
2003/1/8,13:15:00,4857.02,4857.02,4857.02,4857.02,520
2003/1/8,13:16:00,4856.39,4856.39,4856.39,4856.39,681
2003/1/8,13:17:00,4853.68,4853.68,4853.68,4853.68,483
2003/1/8,13:18:00,4849.27,4849.27,4849.27,4849.27,613
2003/1/8,13:19:00,4845.77,4845.77,4845.77,4845.77,476
2003/1/8,13:20:00,4844.97,4844.97,4844.97,4844.97,534
2003/1/8,13:21:00,4839.39,4839.39,4839.39,4839.39,470
2003/1/8,13:22:00,4836.38,4836.38,4836.38,4836.38,601
2003/1/8,13:23:00,4832.83,4832.83,4832.83,4832.83,472
2003/1/8,13:24:00,4832.91,4832.91,4832.91,4832.91,562
2003/1/8,13:25:00,4830.84,4830.84,4830.84,4830.84,590
2003/1/8,13:26:00,4830.84,4830.84,4830.84,4830.84,814
2003/1/8,13:27:00,4830.84,4830.84,4830.84,4830.84,0
2003/1/8,13:28:00,4830.84,4830.84,4830.84,4830.84,0
2003/1/8,13:29:00,4830.84,4830.84,4830.84,4830.84,0
2003/1/8,13:30:00,4836.93,4836.93,4836.93,4836.93,3948
2003/1/9,09:00:00,4836.93,4836.93,4836.93,4836.93,0
2003/1/9,09:01:00,4833.55,4833.55,4833.55,4833.55,375
2003/1/9,09:02:00,4829.12,4829.12,4829.12,4829.12,3577
2003/1/9,09:03:00,4829.38,4829.38,4829.38,4829.38,892
2003/1/9,09:04:00,4830.16,4830.16,4830.16,4830.16,1269
2003/1/9,09:05:00,4837.85,4837.85,4837.85,4837.85,1087
2003/1/9,09:06:00,4842.84,4842.84,4842.84,4842.84,1396
2003/1/9,09:07:00,4849.72,4849.72,4849.72,4849.72,1204
2003/1/9,09:08:00,4855.94,4855.94,4855.94,4855.94,1706
2003/1/9,09:09:00,4861.42,4861.42,4861.42,4861.42,1262
2003/1/9,09:10:00,4864.52,4864.52,4864.52,4864.52,1578
2003/1/9,09:11:00,4865.33,4865.33,4865.33,4865.33,1188
2003/1/9,09:12:00,4867.40,4867.40,4867.40,4867.40,1481
2003/1/9,09:13:00,4866.90,4866.90,4866.90,4866.90,918
2003/1/9,09:14:00,4866.01,4866.01,4866.01,4866.01,1164
2003/1/9,09:15:00,4863.12,4863.12,4863.12,4863.12,876
2003/1/9,09:16:00,4859.02,4859.02,4859.02,4859.02,996
2003/1/9,09:17:00,4856.85,4856.85,4856.85,4856.85,868
2003/1/9,09:18:00,4853.70,4853.70,4853.70,4853.70,1016
2003/1/9,09:19:00,4845.31,4845.31,4845.31,4845.31,682
2003/1/9,09:20:00,4843.28,4843.28,4843.28,4843.28,940
2003/1/9,09:21:00,4838.14,4838.14,4838.14,4838.14,706
2003/1/9,09:22:00,4834.16,4834.16,4834.16,4834.16,937
2003/1/9,09:23:00,4827.59,4827.59,4827.59,4827.59,654
2003/1/9,09:24:00,4820.14,4820.14,4820.14,4820.14,972
2003/1/9,09:25:00,4809.73,4809.73,4809.73,4809.73,752
2003/1/9,09:26:00,4802.92,4802.92,4802.92,4802.92,1285
2003/1/9,09:27:00,4798.52,4798.52,4798.52,4798.52,754
2003/1/9,09:28:00,4798.16,4798.16,4798.16,4798.16,913
2003/1/9,09:29:00,4803.81,4803.81,4803.81,4803.81,686
2003/1/9,09:30:00,4808.73,4808.73,4808.73,4808.73,855
2003/1/9,09:31:00,4814.18,4814.18,4814.18,4814.18,657
2003/1/9,09:32:00,4819.14,4819.14,4819.14,4819.14,992
2003/1/9,09:33:00,4822.89,4822.89,4822.89,4822.89,651
2003/1/9,09:34:00,4827.39,4827.39,4827.39,4827.39,903
2003/1/9,09:35:00,4830.54,4830.54,4830.54,4830.54,621
2003/1/9,09:36:00,4830.28,4830.28,4830.28,4830.28,728
2003/1/9,09:37:00,4832.89,4832.89,4832.89,4832.89,616
2003/1/9,09:38:00,4836.10,4836.10,4836.10,4836.10,726
2003/1/9,09:39:00,4836.41,4836.41,4836.41,4836.41,463
2003/1/9,09:40:00,4835.41,4835.41,4835.41,4835.41,668
2003/1/9,09:41:00,4833.15,4833.15,4833.15,4833.15,385
2003/1/9,09:42:00,4829.83,4829.83,4829.83,4829.83,609
2003/1/9,09:43:00,4823.98,4823.98,4823.98,4823.98,408
2003/1/9,09:44:00,4821.42,4821.42,4821.42,4821.42,548
2003/1/9,09:45:00,4821.20,4821.20,4821.20,4821.20,372
2003/1/9,09:46:00,4817.44,4817.44,4817.44,4817.44,693
2003/1/9,09:47:00,4817.71,4817.71,4817.71,4817.71,545
2003/1/9,09:48:00,4816.69,4816.69,4816.69,4816.69,719
2003/1/9,09:49:00,4819.53,4819.53,4819.53,4819.53,583
2003/1/9,09:50:00,4821.53,4821.53,4821.53,4821.53,749
2003/1/9,09:51:00,4830.00,4830.00,4830.00,4830.00,574
2003/1/9,09:52:00,4830.30,4830.30,4830.30,4830.30,878
2003/1/9,09:53:00,4833.15,4833.15,4833.15,4833.15,673
2003/1/9,09:54:00,4834.04,4834.04,4834.04,4834.04,844
2003/1/9,09:55:00,4838.82,4838.82,4838.82,4838.82,671
2003/1/9,09:56:00,4840.84,4840.84,4840.84,4840.84,1003
2003/1/9,09:57:00,4842.55,4842.55,4842.55,4842.55,770
2003/1/9,09:58:00,4842.95,4842.95,4842.95,4842.95,858
2003/1/9,09:59:00,4841.37,4841.37,4841.37,4841.37,630
2003/1/9,10:00:00,4837.23,4837.23,4837.23,4837.23,1045
2003/1/9,10:01:00,4834.39,4834.39,4834.39,4834.39,839
2003/1/9,10:02:00,4832.06,4832.06,4832.06,4832.06,842
2003/1/9,10:03:00,4825.57,4825.57,4825.57,4825.57,613
2003/1/9,10:04:00,4824.23,4824.23,4824.23,4824.23,761
2003/1/9,10:05:00,4820.72,4820.72,4820.72,4820.72,519
2003/1/9,10:06:00,4819.19,4819.19,4819.19,4819.19,732
2003/1/9,10:07:00,4816.20,4816.20,4816.20,4816.20,548
2003/1/9,10:08:00,4813.94,4813.94,4813.94,4813.94,607
2003/1/9,10:09:00,4819.91,4819.91,4819.91,4819.91,399
2003/1/9,10:10:00,4819.68,4819.68,4819.68,4819.68,502
2003/1/9,10:11:00,4819.95,4819.95,4819.95,4819.95,449
2003/1/9,10:12:00,4824.12,4824.12,4824.12,4824.12,479
2003/1/9,10:13:00,4827.20,4827.20,4827.20,4827.20,329
2003/1/9,10:14:00,4829.46,4829.46,4829.46,4829.46,357
2003/1/9,10:15:00,4831.49,4831.49,4831.49,4831.49,391
2003/1/9,10:16:00,4832.13,4832.13,4832.13,4832.13,445
2003/1/9,10:17:00,4834.04,4834.04,4834.04,4834.04,260
2003/1/9,10:18:00,4834.22,4834.22,4834.22,4834.22,354
2003/1/9,10:19:00,4833.58,4833.58,4833.58,4833.58,255
2003/1/9,10:20:00,4830.60,4830.60,4830.60,4830.60,328
2003/1/9,10:21:00,4828.28,4828.28,4828.28,4828.28,218
2003/1/9,10:22:00,4827.25,4827.25,4827.25,4827.25,385
2003/1/9,10:23:00,4824.21,4824.21,4824.21,4824.21,264
2003/1/9,10:24:00,4822.67,4822.67,4822.67,4822.67,365
2003/1/9,10:25:00,4822.02,4822.02,4822.02,4822.02,220
2003/1/9,10:26:00,4823.09,4823.09,4823.09,4823.09,269
2003/1/9,10:27:00,4822.66,4822.66,4822.66,4822.66,193
2003/1/9,10:28:00,4820.89,4820.89,4820.89,4820.89,357
2003/1/9,10:29:00,4820.09,4820.09,4820.09,4820.09,209
2003/1/9,10:30:00,4821.11,4821.11,4821.11,4821.11,240
2003/1/9,10:31:00,4822.01,4822.01,4822.01,4822.01,183
2003/1/9,10:32:00,4821.91,4821.91,4821.91,4821.91,314
2003/1/9,10:33:00,4819.73,4819.73,4819.73,4819.73,208
2003/1/9,10:34:00,4821.89,4821.89,4821.89,4821.89,297
2003/1/9,10:35:00,4822.83,4822.83,4822.83,4822.83,231
2003/1/9,10:36:00,4823.14,4823.14,4823.14,4823.14,303
2003/1/9,10:37:00,4824.73,4824.73,4824.73,4824.73,225
2003/1/9,10:38:00,4822.95,4822.95,4822.95,4822.95,248
2003/1/9,10:39:00,4828.16,4828.16,4828.16,4828.16,216
2003/1/9,10:40:00,4833.18,4833.18,4833.18,4833.18,336
2003/1/9,10:41:00,4831.61,4831.61,4831.61,4831.61,269
2003/1/9,10:42:00,4834.39,4834.39,4834.39,4834.39,331
2003/1/9,10:43:00,4833.79,4833.79,4833.79,4833.79,239
2003/1/9,10:44:00,4836.44,4836.44,4836.44,4836.44,308
2003/1/9,10:45:00,4835.74,4835.74,4835.74,4835.74,231
2003/1/9,10:46:00,4835.47,4835.47,4835.47,4835.47,312
2003/1/9,10:47:00,4837.40,4837.40,4837.40,4837.40,245
2003/1/9,10:48:00,4836.67,4836.67,4836.67,4836.67,272
2003/1/9,10:49:00,4835.88,4835.88,4835.88,4835.88,230
2003/1/9,10:50:00,4836.74,4836.74,4836.74,4836.74,249
2003/1/9,10:51:00,4841.68,4841.68,4841.68,4841.68,222
2003/1/9,10:52:00,4839.17,4839.17,4839.17,4839.17,335
2003/1/9,10:53:00,4842.16,4842.16,4842.16,4842.16,257
2003/1/9,10:54:00,4844.74,4844.74,4844.74,4844.74,341
2003/1/9,10:55:00,4846.50,4846.50,4846.50,4846.50,272
2003/1/9,10:56:00,4848.55,4848.55,4848.55,4848.55,331
2003/1/9,10:57:00,4848.35,4848.35,4848.35,4848.35,311
2003/1/9,10:58:00,4847.81,4847.81,4847.81,4847.81,342
2003/1/9,10:59:00,4848.81,4848.81,4848.81,4848.81,267
2003/1/9,11:00:00,4852.96,4852.96,4852.96,4852.96,318
2003/1/9,11:01:00,4853.39,4853.39,4853.39,4853.39,285
2003/1/9,11:02:00,4850.99,4850.99,4850.99,4850.99,367
2003/1/9,11:03:00,4852.90,4852.90,4852.90,4852.90,359
2003/1/9,11:04:00,4851.47,4851.47,4851.47,4851.47,503
2003/1/9,11:05:00,4851.70,4851.70,4851.70,4851.70,357
2003/1/9,11:06:00,4847.85,4847.85,4847.85,4847.85,438
2003/1/9,11:07:00,4848.66,4848.66,4848.66,4848.66,362
2003/1/9,11:08:00,4845.30,4845.30,4845.30,4845.30,372
2003/1/9,11:09:00,4842.27,4842.27,4842.27,4842.27,356
2003/1/9,11:10:00,4838.16,4838.16,4838.16,4838.16,367
2003/1/9,11:11:00,4839.22,4839.22,4839.22,4839.22,305
2003/1/9,11:12:00,4836.07,4836.07,4836.07,4836.07,315
2003/1/9,11:13:00,4833.78,4833.78,4833.78,4833.78,237
2003/1/9,11:14:00,4836.46,4836.46,4836.46,4836.46,328
2003/1/9,11:15:00,4830.98,4830.98,4830.98,4830.98,224
2003/1/9,11:16:00,4831.80,4831.80,4831.80,4831.80,300
2003/1/9,11:17:00,4833.02,4833.02,4833.02,4833.02,195
2003/1/9,11:18:00,4834.36,4834.36,4834.36,4834.36,257
2003/1/9,11:19:00,4836.18,4836.18,4836.18,4836.18,209
2003/1/9,11:20:00,4836.38,4836.38,4836.38,4836.38,274
2003/1/9,11:21:00,4835.68,4835.68,4835.68,4835.68,272
2003/1/9,11:22:00,4840.61,4840.61,4840.61,4840.61,522
2003/1/9,11:23:00,4842.50,4842.50,4842.50,4842.50,267
2003/1/9,11:24:00,4845.46,4845.46,4845.46,4845.46,405
2003/1/9,11:25:00,4848.11,4848.11,4848.11,4848.11,282
2003/1/9,11:26:00,4846.94,4846.94,4846.94,4846.94,326
2003/1/9,11:27:00,4850.19,4850.19,4850.19,4850.19,272
2003/1/9,11:28:00,4846.73,4846.73,4846.73,4846.73,376
2003/1/9,11:29:00,4847.64,4847.64,4847.64,4847.64,223
2003/1/9,11:30:00,4846.81,4846.81,4846.81,4846.81,341
2003/1/9,11:31:00,4846.03,4846.03,4846.03,4846.03,250
2003/1/9,11:32:00,4842.14,4842.14,4842.14,4842.14,317
2003/1/9,11:33:00,4843.80,4843.80,4843.80,4843.80,197
2003/1/9,11:34:00,4838.93,4838.93,4838.93,4838.93,288
2003/1/9,11:35:00,4841.57,4841.57,4841.57,4841.57,169
2003/1/9,11:36:00,4838.92,4838.92,4838.92,4838.92,244
2003/1/9,11:37:00,4838.52,4838.52,4838.52,4838.52,220
2003/1/9,11:38:00,4837.26,4837.26,4837.26,4837.26,308
2003/1/9,11:39:00,4835.79,4835.79,4835.79,4835.79,148
2003/1/9,11:40:00,4835.12,4835.12,4835.12,4835.12,242
2003/1/9,11:41:00,4832.32,4832.32,4832.32,4832.32,191
2003/1/9,11:42:00,4832.81,4832.81,4832.81,4832.81,244
2003/1/9,11:43:00,4830.10,4830.10,4830.10,4830.10,179
2003/1/9,11:44:00,4828.06,4828.06,4828.06,4828.06,243
2003/1/9,11:45:00,4828.82,4828.82,4828.82,4828.82,205
2003/1/9,11:46:00,4827.31,4827.31,4827.31,4827.31,367
2003/1/9,11:47:00,4823.00,4823.00,4823.00,4823.00,365
2003/1/9,11:48:00,4820.66,4820.66,4820.66,4820.66,506
2003/1/9,11:49:00,4816.24,4816.24,4816.24,4816.24,277
2003/1/9,11:50:00,4816.63,4816.63,4816.63,4816.63,378
2003/1/9,11:51:00,4814.18,4814.18,4814.18,4814.18,330
2003/1/9,11:52:00,4810.95,4810.95,4810.95,4810.95,482
2003/1/9,11:53:00,4810.89,4810.89,4810.89,4810.89,328
2003/1/9,11:54:00,4810.50,4810.50,4810.50,4810.50,396
2003/1/9,11:55:00,4816.60,4816.60,4816.60,4816.60,245
2003/1/9,11:56:00,4812.82,4812.82,4812.82,4812.82,416
2003/1/9,11:57:00,4813.63,4813.63,4813.63,4813.63,358
2003/1/9,11:58:00,4813.35,4813.35,4813.35,4813.35,359
2003/1/9,11:59:00,4813.56,4813.56,4813.56,4813.56,264
2003/1/9,12:00:00,4814.76,4814.76,4814.76,4814.76,262
2003/1/9,12:01:00,4819.61,4819.61,4819.61,4819.61,209
2003/1/9,12:02:00,4819.43,4819.43,4819.43,4819.43,261
2003/1/9,12:03:00,4822.98,4822.98,4822.98,4822.98,240
2003/1/9,12:04:00,4822.04,4822.04,4822.04,4822.04,268
2003/1/9,12:05:00,4823.08,4823.08,4823.08,4823.08,171
2003/1/9,12:06:00,4825.33,4825.33,4825.33,4825.33,291
2003/1/9,12:07:00,4828.01,4828.01,4828.01,4828.01,193
2003/1/9,12:08:00,4828.27,4828.27,4828.27,4828.27,269
2003/1/9,12:09:00,4829.90,4829.90,4829.90,4829.90,187
2003/1/9,12:10:00,4831.43,4831.43,4831.43,4831.43,267
2003/1/9,12:11:00,4831.98,4831.98,4831.98,4831.98,143
2003/1/9,12:12:00,4828.55,4828.55,4828.55,4828.55,303
2003/1/9,12:13:00,4827.03,4827.03,4827.03,4827.03,136
2003/1/9,12:14:00,4826.76,4826.76,4826.76,4826.76,215
2003/1/9,12:15:00,4824.92,4824.92,4824.92,4824.92,123
2003/1/9,12:16:00,4824.95,4824.95,4824.95,4824.95,170
2003/1/9,12:17:00,4823.91,4823.91,4823.91,4823.91,155
2003/1/9,12:18:00,4822.66,4822.66,4822.66,4822.66,187
2003/1/9,12:19:00,4823.26,4823.26,4823.26,4823.26,150
2003/1/9,12:20:00,4821.08,4821.08,4821.08,4821.08,170
2003/1/9,12:21:00,4822.35,4822.35,4822.35,4822.35,161
2003/1/9,12:22:00,4825.65,4825.65,4825.65,4825.65,244
2003/1/9,12:23:00,4827.36,4827.36,4827.36,4827.36,176
2003/1/9,12:24:00,4825.40,4825.40,4825.40,4825.40,276
2003/1/9,12:25:00,4827.60,4827.60,4827.60,4827.60,191
2003/1/9,12:26:00,4829.60,4829.60,4829.60,4829.60,386
2003/1/9,12:27:00,4830.89,4830.89,4830.89,4830.89,248
2003/1/9,12:28:00,4833.15,4833.15,4833.15,4833.15,258
2003/1/9,12:29:00,4832.41,4832.41,4832.41,4832.41,187
2003/1/9,12:30:00,4829.83,4829.83,4829.83,4829.83,320
2003/1/9,12:31:00,4831.38,4831.38,4831.38,4831.38,192
2003/1/9,12:32:00,4829.31,4829.31,4829.31,4829.31,293
2003/1/9,12:33:00,4828.70,4828.70,4828.70,4828.70,190
2003/1/9,12:34:00,4829.29,4829.29,4829.29,4829.29,341
2003/1/9,12:35:00,4828.55,4828.55,4828.55,4828.55,266
2003/1/9,12:36:00,4826.14,4826.14,4826.14,4826.14,348
2003/1/9,12:37:00,4824.56,4824.56,4824.56,4824.56,229
2003/1/9,12:38:00,4822.85,4822.85,4822.85,4822.85,373
2003/1/9,12:39:00,4817.57,4817.57,4817.57,4817.57,281
2003/1/9,12:40:00,4813.46,4813.46,4813.46,4813.46,501
2003/1/9,12:41:00,4810.22,4810.22,4810.22,4810.22,392
2003/1/9,12:42:00,4809.95,4809.95,4809.95,4809.95,549
2003/1/9,12:43:00,4806.89,4806.89,4806.89,4806.89,369
2003/1/9,12:44:00,4805.02,4805.02,4805.02,4805.02,502
2003/1/9,12:45:00,4803.42,4803.42,4803.42,4803.42,331
2003/1/9,12:46:00,4802.53,4802.53,4802.53,4802.53,393
2003/1/9,12:47:00,4800.11,4800.11,4800.11,4800.11,300
2003/1/9,12:48:00,4799.57,4799.57,4799.57,4799.57,457
2003/1/9,12:49:00,4803.58,4803.58,4803.58,4803.58,271
2003/1/9,12:50:00,4806.05,4806.05,4806.05,4806.05,374
2003/1/9,12:51:00,4807.42,4807.42,4807.42,4807.42,326
2003/1/9,12:52:00,4807.95,4807.95,4807.95,4807.95,433
2003/1/9,12:53:00,4809.75,4809.75,4809.75,4809.75,301
2003/1/9,12:54:00,4812.62,4812.62,4812.62,4812.62,390
2003/1/9,12:55:00,4814.02,4814.02,4814.02,4814.02,319
2003/1/9,12:56:00,4815.57,4815.57,4815.57,4815.57,410
2003/1/9,12:57:00,4817.32,4817.32,4817.32,4817.32,271
2003/1/9,12:58:00,4820.97,4820.97,4820.97,4820.97,335
2003/1/9,12:59:00,4821.24,4821.24,4821.24,4821.24,239
2003/1/9,13:00:00,4820.64,4820.64,4820.64,4820.64,364
2003/1/9,13:01:00,4822.98,4822.98,4822.98,4822.98,238
2003/1/9,13:02:00,4818.82,4818.82,4818.82,4818.82,340
2003/1/9,13:03:00,4817.60,4817.60,4817.60,4817.60,244
2003/1/9,13:04:00,4819.02,4819.02,4819.02,4819.02,347
2003/1/9,13:05:00,4817.66,4817.66,4817.66,4817.66,260
2003/1/9,13:06:00,4817.37,4817.37,4817.37,4817.37,373
2003/1/9,13:07:00,4817.73,4817.73,4817.73,4817.73,235
2003/1/9,13:08:00,4813.12,4813.12,4813.12,4813.12,304
2003/1/9,13:09:00,4810.76,4810.76,4810.76,4810.76,245
2003/1/9,13:10:00,4810.78,4810.78,4810.78,4810.78,390
2003/1/9,13:11:00,4803.18,4803.18,4803.18,4803.18,302
2003/1/9,13:12:00,4804.22,4804.22,4804.22,4804.22,428
2003/1/9,13:13:00,4799.80,4799.80,4799.80,4799.80,362
2003/1/9,13:14:00,4803.16,4803.16,4803.16,4803.16,550
2003/1/9,13:15:00,4802.39,4802.39,4802.39,4802.39,386
2003/1/9,13:16:00,4799.76,4799.76,4799.76,4799.76,454
2003/1/9,13:17:00,4798.36,4798.36,4798.36,4798.36,329
2003/1/9,13:18:00,4800.96,4800.96,4800.96,4800.96,509
2003/1/9,13:19:00,4804.94,4804.94,4804.94,4804.94,368
2003/1/9,13:20:00,4804.50,4804.50,4804.50,4804.50,443
2003/1/9,13:21:00,4806.75,4806.75,4806.75,4806.75,347
2003/1/9,13:22:00,4810.58,4810.58,4810.58,4810.58,428
2003/1/9,13:23:00,4810.15,4810.15,4810.15,4810.15,434
2003/1/9,13:24:00,4813.15,4813.15,4813.15,4813.15,699
2003/1/9,13:25:00,4812.05,4812.05,4812.05,4812.05,585
2003/1/9,13:26:00,4812.05,4812.05,4812.05,4812.05,821
2003/1/9,13:27:00,4812.05,4812.05,4812.05,4812.05,0
2003/1/9,13:28:00,4812.05,4812.05,4812.05,4812.05,0
2003/1/9,13:29:00,4812.05,4812.05,4812.05,4812.05,0
2003/1/9,13:30:00,4813.73,4813.73,4813.73,4813.73,3634
2003/1/10,09:00:00,4813.73,4813.73,4813.73,4813.73,0
2003/1/10,09:01:00,4882.07,4882.07,4882.07,4882.07,500
2003/1/10,09:02:00,4883.95,4883.95,4883.95,4883.95,4338
2003/1/10,09:03:00,4881.44,4881.44,4881.44,4881.44,1175
2003/1/10,09:04:00,4879.01,4879.01,4879.01,4879.01,1529
2003/1/10,09:05:00,4873.06,4873.06,4873.06,4873.06,1042
2003/1/10,09:06:00,4869.12,4869.12,4869.12,4869.12,1232
2003/1/10,09:07:00,4865.54,4865.54,4865.54,4865.54,1086
2003/1/10,09:08:00,4864.07,4864.07,4864.07,4864.07,1088
2003/1/10,09:09:00,4867.14,4867.14,4867.14,4867.14,957
2003/1/10,09:10:00,4865.98,4865.98,4865.98,4865.98,1315
2003/1/10,09:11:00,4866.52,4866.52,4866.52,4866.52,946
2003/1/10,09:12:00,4867.75,4867.75,4867.75,4867.75,1076
2003/1/10,09:13:00,4865.39,4865.39,4865.39,4865.39,991
2003/1/10,09:14:00,4863.97,4863.97,4863.97,4863.97,1069
2003/1/10,09:15:00,4862.69,4862.69,4862.69,4862.69,719
2003/1/10,09:16:00,4859.07,4859.07,4859.07,4859.07,1037
2003/1/10,09:17:00,4855.35,4855.35,4855.35,4855.35,780
2003/1/10,09:18:00,4855.62,4855.62,4855.62,4855.62,922
2003/1/10,09:19:00,4855.84,4855.84,4855.84,4855.84,629
2003/1/10,09:20:00,4855.68,4855.68,4855.68,4855.68,868
2003/1/10,09:21:00,4855.51,4855.51,4855.51,4855.51,763
2003/1/10,09:22:00,4856.20,4856.20,4856.20,4856.20,941
2003/1/10,09:23:00,4853.94,4853.94,4853.94,4853.94,682
2003/1/10,09:24:00,4857.11,4857.11,4857.11,4857.11,751
2003/1/10,09:25:00,4853.68,4853.68,4853.68,4853.68,770
2003/1/10,09:26:00,4854.46,4854.46,4854.46,4854.46,946
2003/1/10,09:27:00,4850.57,4850.57,4850.57,4850.57,758
2003/1/10,09:28:00,4848.95,4848.95,4848.95,4848.95,900
2003/1/10,09:29:00,4844.09,4844.09,4844.09,4844.09,726
2003/1/10,09:30:00,4842.70,4842.70,4842.70,4842.70,983
2003/1/10,09:31:00,4839.73,4839.73,4839.73,4839.73,770
2003/1/10,09:32:00,4834.60,4834.60,4834.60,4834.60,1266
2003/1/10,09:33:00,4833.15,4833.15,4833.15,4833.15,695
2003/1/10,09:34:00,4831.14,4831.14,4831.14,4831.14,717
2003/1/10,09:35:00,4830.11,4830.11,4830.11,4830.11,488
2003/1/10,09:36:00,4827.91,4827.91,4827.91,4827.91,859
2003/1/10,09:37:00,4829.89,4829.89,4829.89,4829.89,702
2003/1/10,09:38:00,4831.51,4831.51,4831.51,4831.51,751
2003/1/10,09:39:00,4834.20,4834.20,4834.20,4834.20,539
2003/1/10,09:40:00,4837.09,4837.09,4837.09,4837.09,571
2003/1/10,09:41:00,4845.86,4845.86,4845.86,4845.86,465
2003/1/10,09:42:00,4849.04,4849.04,4849.04,4849.04,629
2003/1/10,09:43:00,4851.05,4851.05,4851.05,4851.05,422
2003/1/10,09:44:00,4853.51,4853.51,4853.51,4853.51,594
2003/1/10,09:45:00,4855.90,4855.90,4855.90,4855.90,431
2003/1/10,09:46:00,4856.29,4856.29,4856.29,4856.29,617
2003/1/10,09:47:00,4859.54,4859.54,4859.54,4859.54,441
2003/1/10,09:48:00,4860.95,4860.95,4860.95,4860.95,633
2003/1/10,09:49:00,4861.57,4861.57,4861.57,4861.57,429
2003/1/10,09:50:00,4861.75,4861.75,4861.75,4861.75,589
2003/1/10,09:51:00,4859.28,4859.28,4859.28,4859.28,380
2003/1/10,09:52:00,4860.27,4860.27,4860.27,4860.27,493
2003/1/10,09:53:00,4858.81,4858.81,4858.81,4858.81,372
2003/1/10,09:54:00,4855.29,4855.29,4855.29,4855.29,434
2003/1/10,09:55:00,4856.57,4856.57,4856.57,4856.57,266
2003/1/10,09:56:00,4856.54,4856.54,4856.54,4856.54,391
2003/1/10,09:57:00,4854.71,4854.71,4854.71,4854.71,260
2003/1/10,09:58:00,4851.99,4851.99,4851.99,4851.99,304
2003/1/10,09:59:00,4851.40,4851.40,4851.40,4851.40,242
2003/1/10,10:00:00,4850.79,4850.79,4850.79,4850.79,300
2003/1/10,10:01:00,4849.93,4849.93,4849.93,4849.93,307
2003/1/10,10:02:00,4845.62,4845.62,4845.62,4845.62,357
2003/1/10,10:03:00,4846.74,4846.74,4846.74,4846.74,250
2003/1/10,10:04:00,4847.20,4847.20,4847.20,4847.20,270
2003/1/10,10:05:00,4847.97,4847.97,4847.97,4847.97,206
2003/1/10,10:06:00,4845.21,4845.21,4845.21,4845.21,299
2003/1/10,10:07:00,4848.40,4848.40,4848.40,4848.40,236
2003/1/10,10:08:00,4851.86,4851.86,4851.86,4851.86,282
2003/1/10,10:09:00,4849.53,4849.53,4849.53,4849.53,192
2003/1/10,10:10:00,4848.92,4848.92,4848.92,4848.92,274
2003/1/10,10:11:00,4851.05,4851.05,4851.05,4851.05,228
2003/1/10,10:12:00,4852.55,4852.55,4852.55,4852.55,310
2003/1/10,10:13:00,4852.68,4852.68,4852.68,4852.68,237
2003/1/10,10:14:00,4853.81,4853.81,4853.81,4853.81,283
2003/1/10,10:15:00,4854.88,4854.88,4854.88,4854.88,223
2003/1/10,10:16:00,4857.56,4857.56,4857.56,4857.56,361
2003/1/10,10:17:00,4859.12,4859.12,4859.12,4859.12,286
2003/1/10,10:18:00,4860.97,4860.97,4860.97,4860.97,356
2003/1/10,10:19:00,4861.63,4861.63,4861.63,4861.63,275
2003/1/10,10:20:00,4863.55,4863.55,4863.55,4863.55,417
2003/1/10,10:21:00,4865.05,4865.05,4865.05,4865.05,334
2003/1/10,10:22:00,4866.51,4866.51,4866.51,4866.51,432
2003/1/10,10:23:00,4865.52,4865.52,4865.52,4865.52,280
2003/1/10,10:24:00,4866.40,4866.40,4866.40,4866.40,386
2003/1/10,10:25:00,4866.81,4866.81,4866.81,4866.81,254
2003/1/10,10:26:00,4865.88,4865.88,4865.88,4865.88,419
2003/1/10,10:27:00,4863.60,4863.60,4863.60,4863.60,299
2003/1/10,10:28:00,4863.30,4863.30,4863.30,4863.30,338
2003/1/10,10:29:00,4861.32,4861.32,4861.32,4861.32,274
2003/1/10,10:30:00,4862.54,4862.54,4862.54,4862.54,329
2003/1/10,10:31:00,4862.14,4862.14,4862.14,4862.14,207
2003/1/10,10:32:00,4863.96,4863.96,4863.96,4863.96,358
2003/1/10,10:33:00,4864.09,4864.09,4864.09,4864.09,264
2003/1/10,10:34:00,4865.40,4865.40,4865.40,4865.40,251
2003/1/10,10:35:00,4870.20,4870.20,4870.20,4870.20,217
2003/1/10,10:36:00,4870.51,4870.51,4870.51,4870.51,375
2003/1/10,10:37:00,4873.85,4873.85,4873.85,4873.85,244
2003/1/10,10:38:00,4875.74,4875.74,4875.74,4875.74,539
2003/1/10,10:39:00,4878.41,4878.41,4878.41,4878.41,446
2003/1/10,10:40:00,4879.75,4879.75,4879.75,4879.75,549
2003/1/10,10:41:00,4881.78,4881.78,4881.78,4881.78,419
2003/1/10,10:42:00,4882.77,4882.77,4882.77,4882.77,592
2003/1/10,10:43:00,4884.64,4884.64,4884.64,4884.64,406
2003/1/10,10:44:00,4883.54,4883.54,4883.54,4883.54,543
2003/1/10,10:45:00,4884.02,4884.02,4884.02,4884.02,407
2003/1/10,10:46:00,4881.56,4881.56,4881.56,4881.56,510
2003/1/10,10:47:00,4881.19,4881.19,4881.19,4881.19,406
2003/1/10,10:48:00,4880.68,4880.68,4880.68,4880.68,411
2003/1/10,10:49:00,4881.18,4881.18,4881.18,4881.18,310
2003/1/10,10:50:00,4879.87,4879.87,4879.87,4879.87,352
2003/1/10,10:51:00,4876.52,4876.52,4876.52,4876.52,301
2003/1/10,10:52:00,4877.16,4877.16,4877.16,4877.16,464
2003/1/10,10:53:00,4875.94,4875.94,4875.94,4875.94,239
2003/1/10,10:54:00,4875.08,4875.08,4875.08,4875.08,317
2003/1/10,10:55:00,4874.38,4874.38,4874.38,4874.38,190
2003/1/10,10:56:00,4873.92,4873.92,4873.92,4873.92,273
2003/1/10,10:57:00,4872.71,4872.71,4872.71,4872.71,175
2003/1/10,10:58:00,4870.97,4870.97,4870.97,4870.97,245
2003/1/10,10:59:00,4870.09,4870.09,4870.09,4870.09,193
2003/1/10,11:00:00,4868.97,4868.97,4868.97,4868.97,281
2003/1/10,11:01:00,4866.26,4866.26,4866.26,4866.26,220
2003/1/10,11:02:00,4866.61,4866.61,4866.61,4866.61,338
2003/1/10,11:03:00,4861.75,4861.75,4861.75,4861.75,209
2003/1/10,11:04:00,4864.43,4864.43,4864.43,4864.43,333
2003/1/10,11:05:00,4862.88,4862.88,4862.88,4862.88,189
2003/1/10,11:06:00,4863.36,4863.36,4863.36,4863.36,311
2003/1/10,11:07:00,4862.81,4862.81,4862.81,4862.81,206
2003/1/10,11:08:00,4858.91,4858.91,4858.91,4858.91,389
2003/1/10,11:09:00,4858.41,4858.41,4858.41,4858.41,194
2003/1/10,11:10:00,4857.55,4857.55,4857.55,4857.55,254
2003/1/10,11:11:00,4856.05,4856.05,4856.05,4856.05,272
2003/1/10,11:12:00,4860.51,4860.51,4860.51,4860.51,280
2003/1/10,11:13:00,4856.80,4856.80,4856.80,4856.80,197
2003/1/10,11:14:00,4857.81,4857.81,4857.81,4857.81,308
2003/1/10,11:15:00,4858.37,4858.37,4858.37,4858.37,170
2003/1/10,11:16:00,4856.77,4856.77,4856.77,4856.77,266
2003/1/10,11:17:00,4858.45,4858.45,4858.45,4858.45,210
2003/1/10,11:18:00,4858.81,4858.81,4858.81,4858.81,267
2003/1/10,11:19:00,4857.59,4857.59,4857.59,4857.59,170
2003/1/10,11:20:00,4859.68,4859.68,4859.68,4859.68,173
2003/1/10,11:21:00,4855.91,4855.91,4855.91,4855.91,137
2003/1/10,11:22:00,4859.86,4859.86,4859.86,4859.86,252
2003/1/10,11:23:00,4859.64,4859.64,4859.64,4859.64,151
2003/1/10,11:24:00,4860.08,4860.08,4860.08,4860.08,221
2003/1/10,11:25:00,4856.02,4856.02,4856.02,4856.02,146
2003/1/10,11:26:00,4860.51,4860.51,4860.51,4860.51,195
2003/1/10,11:27:00,4858.21,4858.21,4858.21,4858.21,143
2003/1/10,11:28:00,4859.02,4859.02,4859.02,4859.02,183
2003/1/10,11:29:00,4856.92,4856.92,4856.92,4856.92,111
2003/1/10,11:30:00,4858.21,4858.21,4858.21,4858.21,150
2003/1/10,11:31:00,4853.60,4853.60,4853.60,4853.60,140
2003/1/10,11:32:00,4854.46,4854.46,4854.46,4854.46,201
2003/1/10,11:33:00,4852.21,4852.21,4852.21,4852.21,129
2003/1/10,11:34:00,4852.37,4852.37,4852.37,4852.37,223
2003/1/10,11:35:00,4852.59,4852.59,4852.59,4852.59,170
2003/1/10,11:36:00,4850.11,4850.11,4850.11,4850.11,279
2003/1/10,11:37:00,4849.06,4849.06,4849.06,4849.06,257
2003/1/10,11:38:00,4848.38,4848.38,4848.38,4848.38,298
2003/1/10,11:39:00,4847.99,4847.99,4847.99,4847.99,143
2003/1/10,11:40:00,4848.13,4848.13,4848.13,4848.13,172
2003/1/10,11:41:00,4845.26,4845.26,4845.26,4845.26,203
2003/1/10,11:42:00,4844.52,4844.52,4844.52,4844.52,253
2003/1/10,11:43:00,4844.75,4844.75,4844.75,4844.75,170
2003/1/10,11:44:00,4845.49,4845.49,4845.49,4845.49,237
2003/1/10,11:45:00,4843.69,4843.69,4843.69,4843.69,223
2003/1/10,11:46:00,4843.29,4843.29,4843.29,4843.29,333
2003/1/10,11:47:00,4843.51,4843.51,4843.51,4843.51,183
2003/1/10,11:48:00,4844.15,4844.15,4844.15,4844.15,237
2003/1/10,11:49:00,4843.31,4843.31,4843.31,4843.31,215
2003/1/10,11:50:00,4842.84,4842.84,4842.84,4842.84,206
2003/1/10,11:51:00,4842.15,4842.15,4842.15,4842.15,176
2003/1/10,11:52:00,4845.92,4845.92,4845.92,4845.92,202
2003/1/10,11:53:00,4845.26,4845.26,4845.26,4845.26,163
2003/1/10,11:54:00,4847.01,4847.01,4847.01,4847.01,333
2003/1/10,11:55:00,4849.92,4849.92,4849.92,4849.92,236
2003/1/10,11:56:00,4850.26,4850.26,4850.26,4850.26,336
2003/1/10,11:57:00,4852.82,4852.82,4852.82,4852.82,248
2003/1/10,11:58:00,4853.87,4853.87,4853.87,4853.87,232
2003/1/10,11:59:00,4855.40,4855.40,4855.40,4855.40,174
2003/1/10,12:00:00,4856.65,4856.65,4856.65,4856.65,261
2003/1/10,12:01:00,4860.11,4860.11,4860.11,4860.11,171
2003/1/10,12:02:00,4859.20,4859.20,4859.20,4859.20,278
2003/1/10,12:03:00,4858.78,4858.78,4858.78,4858.78,199
2003/1/10,12:04:00,4857.33,4857.33,4857.33,4857.33,244
2003/1/10,12:05:00,4857.87,4857.87,4857.87,4857.87,187
2003/1/10,12:06:00,4860.37,4860.37,4860.37,4860.37,264
2003/1/10,12:07:00,4860.29,4860.29,4860.29,4860.29,217
2003/1/10,12:08:00,4860.68,4860.68,4860.68,4860.68,259
2003/1/10,12:09:00,4862.43,4862.43,4862.43,4862.43,216
2003/1/10,12:10:00,4861.33,4861.33,4861.33,4861.33,293
2003/1/10,12:11:00,4860.91,4860.91,4860.91,4860.91,284
2003/1/10,12:12:00,4858.03,4858.03,4858.03,4858.03,319
2003/1/10,12:13:00,4858.99,4858.99,4858.99,4858.99,204
2003/1/10,12:14:00,4858.87,4858.87,4858.87,4858.87,272
2003/1/10,12:15:00,4855.78,4855.78,4855.78,4855.78,171
2003/1/10,12:16:00,4854.83,4854.83,4854.83,4854.83,252
2003/1/10,12:17:00,4851.94,4851.94,4851.94,4851.94,197
2003/1/10,12:18:00,4850.88,4850.88,4850.88,4850.88,276
2003/1/10,12:19:00,4850.96,4850.96,4850.96,4850.96,259
2003/1/10,12:20:00,4852.96,4852.96,4852.96,4852.96,335
2003/1/10,12:21:00,4846.97,4846.97,4846.97,4846.97,252
2003/1/10,12:22:00,4846.89,4846.89,4846.89,4846.89,393
2003/1/10,12:23:00,4844.91,4844.91,4844.91,4844.91,248
2003/1/10,12:24:00,4843.85,4843.85,4843.85,4843.85,299
2003/1/10,12:25:00,4842.06,4842.06,4842.06,4842.06,293
2003/1/10,12:26:00,4841.35,4841.35,4841.35,4841.35,369
2003/1/10,12:27:00,4841.97,4841.97,4841.97,4841.97,278
2003/1/10,12:28:00,4840.19,4840.19,4840.19,4840.19,368
2003/1/10,12:29:00,4837.85,4837.85,4837.85,4837.85,333
2003/1/10,12:30:00,4839.21,4839.21,4839.21,4839.21,419
2003/1/10,12:31:00,4840.93,4840.93,4840.93,4840.93,313
2003/1/10,12:32:00,4841.92,4841.92,4841.92,4841.92,381
2003/1/10,12:33:00,4844.02,4844.02,4844.02,4844.02,300
2003/1/10,12:34:00,4844.36,4844.36,4844.36,4844.36,400
2003/1/10,12:35:00,4845.24,4845.24,4845.24,4845.24,270
2003/1/10,12:36:00,4848.42,4848.42,4848.42,4848.42,434
2003/1/10,12:37:00,4854.23,4854.23,4854.23,4854.23,266
2003/1/10,12:38:00,4853.12,4853.12,4853.12,4853.12,426
2003/1/10,12:39:00,4851.90,4851.90,4851.90,4851.90,312
2003/1/10,12:40:00,4852.31,4852.31,4852.31,4852.31,376
2003/1/10,12:41:00,4853.75,4853.75,4853.75,4853.75,345
2003/1/10,12:42:00,4854.95,4854.95,4854.95,4854.95,505
2003/1/10,12:43:00,4856.89,4856.89,4856.89,4856.89,326
2003/1/10,12:44:00,4855.26,4855.26,4855.26,4855.26,507
2003/1/10,12:45:00,4858.22,4858.22,4858.22,4858.22,356
2003/1/10,12:46:00,4858.34,4858.34,4858.34,4858.34,541
2003/1/10,12:47:00,4854.77,4854.77,4854.77,4854.77,316
2003/1/10,12:48:00,4853.64,4853.64,4853.64,4853.64,315
2003/1/10,12:49:00,4851.70,4851.70,4851.70,4851.70,220
2003/1/10,12:50:00,4849.08,4849.08,4849.08,4849.08,287
2003/1/10,12:51:00,4846.42,4846.42,4846.42,4846.42,237
2003/1/10,12:52:00,4845.37,4845.37,4845.37,4845.37,353
2003/1/10,12:53:00,4842.64,4842.64,4842.64,4842.64,239
2003/1/10,12:54:00,4845.63,4845.63,4845.63,4845.63,321
2003/1/10,12:55:00,4841.77,4841.77,4841.77,4841.77,262
2003/1/10,12:56:00,4842.19,4842.19,4842.19,4842.19,347
2003/1/10,12:57:00,4844.02,4844.02,4844.02,4844.02,256
2003/1/10,12:58:00,4845.49,4845.49,4845.49,4845.49,326
2003/1/10,12:59:00,4846.15,4846.15,4846.15,4846.15,241
2003/1/10,13:00:00,4845.72,4845.72,4845.72,4845.72,283
2003/1/10,13:01:00,4843.56,4843.56,4843.56,4843.56,300
2003/1/10,13:02:00,4843.81,4843.81,4843.81,4843.81,426
2003/1/10,13:03:00,4842.67,4842.67,4842.67,4842.67,336
2003/1/10,13:04:00,4842.17,4842.17,4842.17,4842.17,380
2003/1/10,13:05:00,4840.52,4840.52,4840.52,4840.52,244
2003/1/10,13:06:00,4837.93,4837.93,4837.93,4837.93,341
2003/1/10,13:07:00,4838.45,4838.45,4838.45,4838.45,340
2003/1/10,13:08:00,4835.65,4835.65,4835.65,4835.65,390
2003/1/10,13:09:00,4839.51,4839.51,4839.51,4839.51,375
2003/1/10,13:10:00,4838.66,4838.66,4838.66,4838.66,464
2003/1/10,13:11:00,4844.10,4844.10,4844.10,4844.10,397
2003/1/10,13:12:00,4844.03,4844.03,4844.03,4844.03,643
2003/1/10,13:13:00,4847.64,4847.64,4847.64,4847.64,443
2003/1/10,13:14:00,4847.43,4847.43,4847.43,4847.43,728
2003/1/10,13:15:00,4850.23,4850.23,4850.23,4850.23,499
2003/1/10,13:16:00,4849.95,4849.95,4849.95,4849.95,594
2003/1/10,13:17:00,4845.70,4845.70,4845.70,4845.70,391
2003/1/10,13:18:00,4848.29,4848.29,4848.29,4848.29,513
2003/1/10,13:19:00,4844.89,4844.89,4844.89,4844.89,378
2003/1/10,13:20:00,4846.17,4846.17,4846.17,4846.17,522
2003/1/10,13:21:00,4846.17,4846.17,4846.17,4846.17,414
2003/1/10,13:22:00,4846.53,4846.53,4846.53,4846.53,544
2003/1/10,13:23:00,4846.76,4846.76,4846.76,4846.76,387
2003/1/10,13:24:00,4846.90,4846.90,4846.90,4846.90,619
2003/1/10,13:25:00,4844.65,4844.65,4844.65,4844.65,559
2003/1/10,13:26:00,4844.65,4844.65,4844.65,4844.65,956
2003/1/10,13:27:00,4844.65,4844.65,4844.65,4844.65,0
2003/1/10,13:28:00,4844.65,4844.65,4844.65,4844.65,0
2003/1/10,13:29:00,4844.65,4844.65,4844.65,4844.65,0
2003/1/10,13:30:00,4850.80,4850.80,4850.80,4850.80,4228
2003/1/13,09:00:00,4850.80,4850.80,4850.80,4850.80,0
2003/1/13,09:01:00,4895.30,4895.30,4895.30,4895.30,326
2003/1/13,09:02:00,4901.06,4901.06,4901.06,4901.06,3811
2003/1/13,09:03:00,4905.88,4905.88,4905.88,4905.88,638
2003/1/13,09:04:00,4907.55,4907.55,4907.55,4907.55,913
2003/1/13,09:05:00,4907.90,4907.90,4907.90,4907.90,672
2003/1/13,09:06:00,4908.19,4908.19,4908.19,4908.19,876
2003/1/13,09:07:00,4907.59,4907.59,4907.59,4907.59,736
2003/1/13,09:08:00,4906.75,4906.75,4906.75,4906.75,804
2003/1/13,09:09:00,4902.68,4902.68,4902.68,4902.68,687
2003/1/13,09:10:00,4902.74,4902.74,4902.74,4902.74,865
2003/1/13,09:11:00,4900.23,4900.23,4900.23,4900.23,622
2003/1/13,09:12:00,4903.47,4903.47,4903.47,4903.47,847
2003/1/13,09:13:00,4906.56,4906.56,4906.56,4906.56,548
2003/1/13,09:14:00,4905.62,4905.62,4905.62,4905.62,705
2003/1/13,09:15:00,4914.88,4914.88,4914.88,4914.88,534
2003/1/13,09:16:00,4923.51,4923.51,4923.51,4923.51,780
2003/1/13,09:17:00,4935.27,4935.27,4935.27,4935.27,810
2003/1/13,09:18:00,4939.14,4939.14,4939.14,4939.14,905
2003/1/13,09:19:00,4948.06,4948.06,4948.06,4948.06,854
2003/1/13,09:20:00,4953.88,4953.88,4953.88,4953.88,1431
2003/1/13,09:21:00,4966.79,4966.79,4966.79,4966.79,966
2003/1/13,09:22:00,4970.69,4970.69,4970.69,4970.69,1789
2003/1/13,09:23:00,4975.13,4975.13,4975.13,4975.13,1220
2003/1/13,09:24:00,4976.84,4976.84,4976.84,4976.84,1697
2003/1/13,09:25:00,4970.21,4970.21,4970.21,4970.21,1004
2003/1/13,09:26:00,4958.73,4958.73,4958.73,4958.73,1254
2003/1/13,09:27:00,4954.01,4954.01,4954.01,4954.01,967
2003/1/13,09:28:00,4952.30,4952.30,4952.30,4952.30,1031
2003/1/13,09:29:00,4952.92,4952.92,4952.92,4952.92,662
2003/1/13,09:30:00,4949.20,4949.20,4949.20,4949.20,733
2003/1/13,09:31:00,4950.88,4950.88,4950.88,4950.88,538
2003/1/13,09:32:00,4941.86,4941.86,4941.86,4941.86,724
2003/1/13,09:33:00,4941.37,4941.37,4941.37,4941.37,507
2003/1/13,09:34:00,4939.62,4939.62,4939.62,4939.62,689
2003/1/13,09:35:00,4937.37,4937.37,4937.37,4937.37,397
2003/1/13,09:36:00,4937.70,4937.70,4937.70,4937.70,576
2003/1/13,09:37:00,4938.31,4938.31,4938.31,4938.31,524
2003/1/13,09:38:00,4941.19,4941.19,4941.19,4941.19,624
2003/1/13,09:39:00,4946.92,4946.92,4946.92,4946.92,399
2003/1/13,09:40:00,4949.69,4949.69,4949.69,4949.69,618
2003/1/13,09:41:00,4952.34,4952.34,4952.34,4952.34,515
2003/1/13,09:42:00,4956.60,4956.60,4956.60,4956.60,658
2003/1/13,09:43:00,4958.40,4958.40,4958.40,4958.40,419
2003/1/13,09:44:00,4959.41,4959.41,4959.41,4959.41,600
2003/1/13,09:45:00,4955.48,4955.48,4955.48,4955.48,468
2003/1/13,09:46:00,4956.63,4956.63,4956.63,4956.63,634
2003/1/13,09:47:00,4955.95,4955.95,4955.95,4955.95,471
2003/1/13,09:48:00,4955.16,4955.16,4955.16,4955.16,552
2003/1/13,09:49:00,4952.18,4952.18,4952.18,4952.18,355
2003/1/13,09:50:00,4952.69,4952.69,4952.69,4952.69,446
2003/1/13,09:51:00,4951.21,4951.21,4951.21,4951.21,375
2003/1/13,09:52:00,4952.20,4952.20,4952.20,4952.20,515
2003/1/13,09:53:00,4948.73,4948.73,4948.73,4948.73,304
2003/1/13,09:54:00,4947.57,4947.57,4947.57,4947.57,446
2003/1/13,09:55:00,4947.30,4947.30,4947.30,4947.30,342
2003/1/13,09:56:00,4943.72,4943.72,4943.72,4943.72,379
2003/1/13,09:57:00,4940.62,4940.62,4940.62,4940.62,327
2003/1/13,09:58:00,4939.65,4939.65,4939.65,4939.65,373
2003/1/13,09:59:00,4937.08,4937.08,4937.08,4937.08,246
2003/1/13,10:00:00,4936.16,4936.16,4936.16,4936.16,356
2003/1/13,10:01:00,4935.40,4935.40,4935.40,4935.40,291
2003/1/13,10:02:00,4936.52,4936.52,4936.52,4936.52,452
2003/1/13,10:03:00,4942.78,4942.78,4942.78,4942.78,274
2003/1/13,10:04:00,4942.96,4942.96,4942.96,4942.96,334
2003/1/13,10:05:00,4944.78,4944.78,4944.78,4944.78,314
2003/1/13,10:06:00,4943.67,4943.67,4943.67,4943.67,333
2003/1/13,10:07:00,4948.08,4948.08,4948.08,4948.08,287
2003/1/13,10:08:00,4948.05,4948.05,4948.05,4948.05,462
2003/1/13,10:09:00,4947.65,4947.65,4947.65,4947.65,345
2003/1/13,10:10:00,4948.37,4948.37,4948.37,4948.37,571
2003/1/13,10:11:00,4949.55,4949.55,4949.55,4949.55,345
2003/1/13,10:12:00,4947.24,4947.24,4947.24,4947.24,531
2003/1/13,10:13:00,4950.04,4950.04,4950.04,4950.04,316
2003/1/13,10:14:00,4948.37,4948.37,4948.37,4948.37,449
2003/1/13,10:15:00,4952.78,4952.78,4952.78,4952.78,267
2003/1/13,10:16:00,4950.72,4950.72,4950.72,4950.72,491
2003/1/13,10:17:00,4948.70,4948.70,4948.70,4948.70,276
2003/1/13,10:18:00,4947.29,4947.29,4947.29,4947.29,329
2003/1/13,10:19:00,4942.80,4942.80,4942.80,4942.80,276
2003/1/13,10:20:00,4941.33,4941.33,4941.33,4941.33,342
2003/1/13,10:21:00,4943.12,4943.12,4943.12,4943.12,235
2003/1/13,10:22:00,4939.18,4939.18,4939.18,4939.18,444
2003/1/13,10:23:00,4936.75,4936.75,4936.75,4936.75,277
2003/1/13,10:24:00,4937.91,4937.91,4937.91,4937.91,316
2003/1/13,10:25:00,4935.65,4935.65,4935.65,4935.65,245
2003/1/13,10:26:00,4936.10,4936.10,4936.10,4936.10,326
2003/1/13,10:27:00,4937.40,4937.40,4937.40,4937.40,275
2003/1/13,10:28:00,4941.04,4941.04,4941.04,4941.04,332
2003/1/13,10:29:00,4941.17,4941.17,4941.17,4941.17,234
2003/1/13,10:30:00,4940.67,4940.67,4940.67,4940.67,300
2003/1/13,10:31:00,4942.30,4942.30,4942.30,4942.30,233
2003/1/13,10:32:00,4945.13,4945.13,4945.13,4945.13,423
2003/1/13,10:33:00,4944.19,4944.19,4944.19,4944.19,247
2003/1/13,10:34:00,4943.43,4943.43,4943.43,4943.43,404
2003/1/13,10:35:00,4940.79,4940.79,4940.79,4940.79,262
2003/1/13,10:36:00,4945.45,4945.45,4945.45,4945.45,340
2003/1/13,10:37:00,4949.52,4949.52,4949.52,4949.52,241
2003/1/13,10:38:00,4949.99,4949.99,4949.99,4949.99,328
2003/1/13,10:39:00,4951.71,4951.71,4951.71,4951.71,266
2003/1/13,10:40:00,4954.57,4954.57,4954.57,4954.57,428
2003/1/13,10:41:00,4957.25,4957.25,4957.25,4957.25,317
2003/1/13,10:42:00,4963.33,4963.33,4963.33,4963.33,453
2003/1/13,10:43:00,4958.58,4958.58,4958.58,4958.58,300
2003/1/13,10:44:00,4960.30,4960.30,4960.30,4960.30,545
2003/1/13,10:45:00,4961.37,4961.37,4961.37,4961.37,442
2003/1/13,10:46:00,4964.16,4964.16,4964.16,4964.16,621
2003/1/13,10:47:00,4965.44,4965.44,4965.44,4965.44,431
2003/1/13,10:48:00,4971.23,4971.23,4971.23,4971.23,545
2003/1/13,10:49:00,4964.63,4964.63,4964.63,4964.63,416
2003/1/13,10:50:00,4970.28,4970.28,4970.28,4970.28,644
2003/1/13,10:51:00,4976.98,4976.98,4976.98,4976.98,279
2003/1/13,10:52:00,4965.69,4965.69,4965.69,4965.69,573
2003/1/13,10:53:00,4968.54,4968.54,4968.54,4968.54,500
2003/1/13,10:54:00,4965.85,4965.85,4965.85,4965.85,478
2003/1/13,10:55:00,4972.01,4972.01,4972.01,4972.01,290
2003/1/13,10:56:00,4969.22,4969.22,4969.22,4969.22,474
2003/1/13,10:57:00,4967.96,4967.96,4967.96,4967.96,298
2003/1/13,10:58:00,4968.35,4968.35,4968.35,4968.35,381
2003/1/13,10:59:00,4961.27,4961.27,4961.27,4961.27,249
2003/1/13,11:00:00,4961.73,4961.73,4961.73,4961.73,336
2003/1/13,11:01:00,4965.68,4965.68,4965.68,4965.68,287
2003/1/13,11:02:00,4968.72,4968.72,4968.72,4968.72,418
2003/1/13,11:03:00,4968.43,4968.43,4968.43,4968.43,275
2003/1/13,11:04:00,4973.88,4973.88,4973.88,4973.88,655
2003/1/13,11:05:00,4972.34,4972.34,4972.34,4972.34,406
2003/1/13,11:06:00,4970.20,4970.20,4970.20,4970.20,655
2003/1/13,11:07:00,4977.25,4977.25,4977.25,4977.25,598
2003/1/13,11:08:00,4975.60,4975.60,4975.60,4975.60,614
2003/1/13,11:09:00,4972.24,4972.24,4972.24,4972.24,513
2003/1/13,11:10:00,4979.66,4979.66,4979.66,4979.66,567
2003/1/13,11:11:00,4974.41,4974.41,4974.41,4974.41,479
2003/1/13,11:12:00,4973.52,4973.52,4973.52,4973.52,571
2003/1/13,11:13:00,4971.16,4971.16,4971.16,4971.16,382
2003/1/13,11:14:00,4973.94,4973.94,4973.94,4973.94,444
2003/1/13,11:15:00,4975.06,4975.06,4975.06,4975.06,386
2003/1/13,11:16:00,4969.46,4969.46,4969.46,4969.46,409
2003/1/13,11:17:00,4967.74,4967.74,4967.74,4967.74,295
2003/1/13,11:18:00,4971.41,4971.41,4971.41,4971.41,356
2003/1/13,11:19:00,4967.51,4967.51,4967.51,4967.51,294
2003/1/13,11:20:00,4965.62,4965.62,4965.62,4965.62,383
2003/1/13,11:21:00,4967.89,4967.89,4967.89,4967.89,298
2003/1/13,11:22:00,4961.31,4961.31,4961.31,4961.31,439
2003/1/13,11:23:00,4966.45,4966.45,4966.45,4966.45,271
2003/1/13,11:24:00,4963.11,4963.11,4963.11,4963.11,362
2003/1/13,11:25:00,4961.67,4961.67,4961.67,4961.67,344
2003/1/13,11:26:00,4959.89,4959.89,4959.89,4959.89,276
2003/1/13,11:27:00,4964.29,4964.29,4964.29,4964.29,324
2003/1/13,11:28:00,4958.82,4958.82,4958.82,4958.82,306
2003/1/13,11:29:00,4960.41,4960.41,4960.41,4960.41,253
2003/1/13,11:30:00,4959.62,4959.62,4959.62,4959.62,277
2003/1/13,11:31:00,4966.12,4966.12,4966.12,4966.12,320
2003/1/13,11:32:00,4961.12,4961.12,4961.12,4961.12,484
2003/1/13,11:33:00,4963.09,4963.09,4963.09,4963.09,330
2003/1/13,11:34:00,4965.86,4965.86,4965.86,4965.86,344
2003/1/13,11:35:00,4962.26,4962.26,4962.26,4962.26,290
2003/1/13,11:36:00,4963.12,4963.12,4963.12,4963.12,305
2003/1/13,11:37:00,4971.21,4971.21,4971.21,4971.21,259
2003/1/13,11:38:00,4971.24,4971.24,4971.24,4971.24,293
2003/1/13,11:39:00,4972.59,4972.59,4972.59,4972.59,235
2003/1/13,11:40:00,4974.43,4974.43,4974.43,4974.43,383
2003/1/13,11:41:00,4975.18,4975.18,4975.18,4975.18,277
2003/1/13,11:42:00,4976.13,4976.13,4976.13,4976.13,533
2003/1/13,11:43:00,4977.89,4977.89,4977.89,4977.89,493
2003/1/13,11:44:00,4978.59,4978.59,4978.59,4978.59,722
2003/1/13,11:45:00,4980.57,4980.57,4980.57,4980.57,569
2003/1/13,11:46:00,4982.26,4982.26,4982.26,4982.26,824
2003/1/13,11:47:00,4983.73,4983.73,4983.73,4983.73,417
2003/1/13,11:48:00,4984.97,4984.97,4984.97,4984.97,651
2003/1/13,11:49:00,4983.28,4983.28,4983.28,4983.28,439
2003/1/13,11:50:00,4981.11,4981.11,4981.11,4981.11,564
2003/1/13,11:51:00,4979.71,4979.71,4979.71,4979.71,393
2003/1/13,11:52:00,4979.20,4979.20,4979.20,4979.20,496
2003/1/13,11:53:00,4978.71,4978.71,4978.71,4978.71,280
2003/1/13,11:54:00,4977.41,4977.41,4977.41,4977.41,341
2003/1/13,11:55:00,4976.91,4976.91,4976.91,4976.91,248
2003/1/13,11:56:00,4978.94,4978.94,4978.94,4978.94,327
2003/1/13,11:57:00,4977.95,4977.95,4977.95,4977.95,264
2003/1/13,11:58:00,4980.84,4980.84,4980.84,4980.84,260
2003/1/13,11:59:00,4982.50,4982.50,4982.50,4982.50,218
2003/1/13,12:00:00,4983.49,4983.49,4983.49,4983.49,246
2003/1/13,12:01:00,4981.43,4981.43,4981.43,4981.43,223
2003/1/13,12:02:00,4980.69,4980.69,4980.69,4980.69,383
2003/1/13,12:03:00,4978.20,4978.20,4978.20,4978.20,172
2003/1/13,12:04:00,4974.84,4974.84,4974.84,4974.84,406
2003/1/13,12:05:00,4974.23,4974.23,4974.23,4974.23,284
2003/1/13,12:06:00,4973.93,4973.93,4973.93,4973.93,325
2003/1/13,12:07:00,4972.88,4972.88,4972.88,4972.88,256
2003/1/13,12:08:00,4972.69,4972.69,4972.69,4972.69,312
2003/1/13,12:09:00,4970.10,4970.10,4970.10,4970.10,219
2003/1/13,12:10:00,4969.55,4969.55,4969.55,4969.55,291
2003/1/13,12:11:00,4962.26,4962.26,4962.26,4962.26,231
2003/1/13,12:12:00,4963.61,4963.61,4963.61,4963.61,360
2003/1/13,12:13:00,4965.23,4965.23,4965.23,4965.23,246
2003/1/13,12:14:00,4964.35,4964.35,4964.35,4964.35,363
2003/1/13,12:15:00,4968.64,4968.64,4968.64,4968.64,231
2003/1/13,12:16:00,4970.95,4970.95,4970.95,4970.95,328
2003/1/13,12:17:00,4972.60,4972.60,4972.60,4972.60,274
2003/1/13,12:18:00,4974.00,4974.00,4974.00,4974.00,344
2003/1/13,12:19:00,4974.68,4974.68,4974.68,4974.68,268
2003/1/13,12:20:00,4975.65,4975.65,4975.65,4975.65,307
2003/1/13,12:21:00,4973.30,4973.30,4973.30,4973.30,243
2003/1/13,12:22:00,4973.89,4973.89,4973.89,4973.89,277
2003/1/13,12:23:00,4973.64,4973.64,4973.64,4973.64,186
2003/1/13,12:24:00,4974.21,4974.21,4974.21,4974.21,258
2003/1/13,12:25:00,4972.75,4972.75,4972.75,4972.75,184
2003/1/13,12:26:00,4973.74,4973.74,4973.74,4973.74,319
2003/1/13,12:27:00,4970.86,4970.86,4970.86,4970.86,215
2003/1/13,12:28:00,4967.41,4967.41,4967.41,4967.41,246
2003/1/13,12:29:00,4972.50,4972.50,4972.50,4972.50,251
2003/1/13,12:30:00,4969.69,4969.69,4969.69,4969.69,345
2003/1/13,12:31:00,4977.43,4977.43,4977.43,4977.43,406
2003/1/13,12:32:00,4981.65,4981.65,4981.65,4981.65,555
2003/1/13,12:33:00,4986.53,4986.53,4986.53,4986.53,506
2003/1/13,12:34:00,4991.59,4991.59,4991.59,4991.59,653
2003/1/13,12:35:00,4991.26,4991.26,4991.26,4991.26,529
2003/1/13,12:36:00,4991.19,4991.19,4991.19,4991.19,632
2003/1/13,12:37:00,4990.54,4990.54,4990.54,4990.54,548
2003/1/13,12:38:00,4988.67,4988.67,4988.67,4988.67,571
2003/1/13,12:39:00,4986.35,4986.35,4986.35,4986.35,383
2003/1/13,12:40:00,4986.38,4986.38,4986.38,4986.38,362
2003/1/13,12:41:00,4984.48,4984.48,4984.48,4984.48,320
2003/1/13,12:42:00,4985.50,4985.50,4985.50,4985.50,423
2003/1/13,12:43:00,4984.76,4984.76,4984.76,4984.76,265
2003/1/13,12:44:00,4980.09,4980.09,4980.09,4980.09,382
2003/1/13,12:45:00,4983.26,4983.26,4983.26,4983.26,231
2003/1/13,12:46:00,4982.75,4982.75,4982.75,4982.75,309
2003/1/13,12:47:00,4983.28,4983.28,4983.28,4983.28,327
2003/1/13,12:48:00,4982.35,4982.35,4982.35,4982.35,253
2003/1/13,12:49:00,4982.17,4982.17,4982.17,4982.17,208
2003/1/13,12:50:00,4982.94,4982.94,4982.94,4982.94,259
2003/1/13,12:51:00,4985.01,4985.01,4985.01,4985.01,236
2003/1/13,12:52:00,4985.10,4985.10,4985.10,4985.10,385
2003/1/13,12:53:00,4982.97,4982.97,4982.97,4982.97,202
2003/1/13,12:54:00,4988.81,4988.81,4988.81,4988.81,417
2003/1/13,12:55:00,4990.37,4990.37,4990.37,4990.37,349
2003/1/13,12:56:00,4987.73,4987.73,4987.73,4987.73,477
2003/1/13,12:57:00,4993.23,4993.23,4993.23,4993.23,433
2003/1/13,12:58:00,4990.16,4990.16,4990.16,4990.16,416
2003/1/13,12:59:00,4992.93,4992.93,4992.93,4992.93,289
2003/1/13,13:00:00,4993.83,4993.83,4993.83,4993.83,436
2003/1/13,13:01:00,4996.88,4996.88,4996.88,4996.88,374
2003/1/13,13:02:00,4998.02,4998.02,4998.02,4998.02,497
2003/1/13,13:03:00,4997.44,4997.44,4997.44,4997.44,383
2003/1/13,13:04:00,5000.14,5000.14,5000.14,5000.14,418
2003/1/13,13:05:00,4996.61,4996.61,4996.61,4996.61,424
2003/1/13,13:06:00,4995.49,4995.49,4995.49,4995.49,471
2003/1/13,13:07:00,4996.06,4996.06,4996.06,4996.06,427
2003/1/13,13:08:00,4997.18,4997.18,4997.18,4997.18,444
2003/1/13,13:09:00,4993.61,4993.61,4993.61,4993.61,298
2003/1/13,13:10:00,4992.75,4992.75,4992.75,4992.75,468
2003/1/13,13:11:00,4996.48,4996.48,4996.48,4996.48,330
2003/1/13,13:12:00,4993.14,4993.14,4993.14,4993.14,528
2003/1/13,13:13:00,4995.16,4995.16,4995.16,4995.16,263
2003/1/13,13:14:00,4990.42,4990.42,4990.42,4990.42,407
2003/1/13,13:15:00,4989.72,4989.72,4989.72,4989.72,324
2003/1/13,13:16:00,4985.97,4985.97,4985.97,4985.97,441
2003/1/13,13:17:00,4985.39,4985.39,4985.39,4985.39,418
2003/1/13,13:18:00,4985.61,4985.61,4985.61,4985.61,555
2003/1/13,13:19:00,4983.58,4983.58,4983.58,4983.58,407
2003/1/13,13:20:00,4984.14,4984.14,4984.14,4984.14,471
2003/1/13,13:21:00,4983.21,4983.21,4983.21,4983.21,422
2003/1/13,13:22:00,4982.51,4982.51,4982.51,4982.51,643
2003/1/13,13:23:00,4986.60,4986.60,4986.60,4986.60,474
2003/1/13,13:24:00,4984.67,4984.67,4984.67,4984.67,683
2003/1/13,13:25:00,4986.42,4986.42,4986.42,4986.42,604
2003/1/13,13:26:00,4986.42,4986.42,4986.42,4986.42,791
2003/1/13,13:27:00,4986.42,4986.42,4986.42,4986.42,0
2003/1/13,13:28:00,4986.42,4986.42,4986.42,4986.42,0
2003/1/13,13:29:00,4986.42,4986.42,4986.42,4986.42,0
2003/1/13,13:30:00,4991.26,4991.26,4991.26,4991.26,4443
2003/1/14,09:00:00,4991.26,4991.26,4991.26,4991.26,0
2003/1/14,09:01:00,5014.95,5014.95,5014.95,5014.95,121
2003/1/14,09:02:00,5022.44,5022.44,5022.44,5022.44,3451
2003/1/14,09:03:00,5026.46,5026.46,5026.46,5026.46,766
2003/1/14,09:04:00,5024.87,5024.87,5024.87,5024.87,1144
2003/1/14,09:05:00,5026.43,5026.43,5026.43,5026.43,819
2003/1/14,09:06:00,5025.25,5025.25,5025.25,5025.25,1157
2003/1/14,09:07:00,5023.75,5023.75,5023.75,5023.75,996
2003/1/14,09:08:00,5024.03,5024.03,5024.03,5024.03,1263
2003/1/14,09:09:00,5022.52,5022.52,5022.52,5022.52,888
2003/1/14,09:10:00,5022.17,5022.17,5022.17,5022.17,1179
2003/1/14,09:11:00,5018.03,5018.03,5018.03,5018.03,882
2003/1/14,09:12:00,5008.84,5008.84,5008.84,5008.84,1196
2003/1/14,09:13:00,5005.03,5005.03,5005.03,5005.03,714
2003/1/14,09:14:00,5001.79,5001.79,5001.79,5001.79,848
2003/1/14,09:15:00,4999.04,4999.04,4999.04,4999.04,678
2003/1/14,09:16:00,4994.56,4994.56,4994.56,4994.56,933
2003/1/14,09:17:00,4990.73,4990.73,4990.73,4990.73,747
2003/1/14,09:18:00,4989.45,4989.45,4989.45,4989.45,938
2003/1/14,09:19:00,4985.62,4985.62,4985.62,4985.62,628
2003/1/14,09:20:00,4986.96,4986.96,4986.96,4986.96,834
2003/1/14,09:21:00,4989.96,4989.96,4989.96,4989.96,658
2003/1/14,09:22:00,4992.92,4992.92,4992.92,4992.92,968
2003/1/14,09:23:00,4998.34,4998.34,4998.34,4998.34,597
2003/1/14,09:24:00,5003.83,5003.83,5003.83,5003.83,788
2003/1/14,09:25:00,5009.69,5009.69,5009.69,5009.69,610
2003/1/14,09:26:00,5008.45,5008.45,5008.45,5008.45,883
2003/1/14,09:27:00,5012.49,5012.49,5012.49,5012.49,744
2003/1/14,09:28:00,5010.34,5010.34,5010.34,5010.34,813
2003/1/14,09:29:00,5009.06,5009.06,5009.06,5009.06,640
2003/1/14,09:30:00,5011.84,5011.84,5011.84,5011.84,848
2003/1/14,09:31:00,5009.18,5009.18,5009.18,5009.18,620
2003/1/14,09:32:00,5004.79,5004.79,5004.79,5004.79,773
2003/1/14,09:33:00,5005.80,5005.80,5005.80,5005.80,494
2003/1/14,09:34:00,4997.77,4997.77,4997.77,4997.77,551
2003/1/14,09:35:00,4993.93,4993.93,4993.93,4993.93,412
2003/1/14,09:36:00,4996.87,4996.87,4996.87,4996.87,491
2003/1/14,09:37:00,4990.66,4990.66,4990.66,4990.66,533
2003/1/14,09:38:00,4989.09,4989.09,4989.09,4989.09,541
2003/1/14,09:39:00,4987.88,4987.88,4987.88,4987.88,395
2003/1/14,09:40:00,4990.21,4990.21,4990.21,4990.21,465
2003/1/14,09:41:00,4990.62,4990.62,4990.62,4990.62,401
2003/1/14,09:42:00,4992.34,4992.34,4992.34,4992.34,724
2003/1/14,09:43:00,4997.85,4997.85,4997.85,4997.85,388
2003/1/14,09:44:00,5000.90,5000.90,5000.90,5000.90,422
2003/1/14,09:45:00,5005.47,5005.47,5005.47,5005.47,339
2003/1/14,09:46:00,5004.89,5004.89,5004.89,5004.89,479
2003/1/14,09:47:00,5004.42,5004.42,5004.42,5004.42,461
2003/1/14,09:48:00,5005.66,5005.66,5005.66,5005.66,650
2003/1/14,09:49:00,5010.80,5010.80,5010.80,5010.80,465
2003/1/14,09:50:00,5011.42,5011.42,5011.42,5011.42,490
2003/1/14,09:51:00,5009.58,5009.58,5009.58,5009.58,470
2003/1/14,09:52:00,5013.44,5013.44,5013.44,5013.44,807
2003/1/14,09:53:00,5015.64,5015.64,5015.64,5015.64,401
2003/1/14,09:54:00,5014.05,5014.05,5014.05,5014.05,598
2003/1/14,09:55:00,5015.43,5015.43,5015.43,5015.43,389
2003/1/14,09:56:00,5014.78,5014.78,5014.78,5014.78,595
2003/1/14,09:57:00,5014.60,5014.60,5014.60,5014.60,530
2003/1/14,09:58:00,5017.14,5017.14,5017.14,5017.14,523
2003/1/14,09:59:00,5017.25,5017.25,5017.25,5017.25,439
2003/1/14,10:00:00,5016.70,5016.70,5016.70,5016.70,629
2003/1/14,10:01:00,5018.67,5018.67,5018.67,5018.67,522
2003/1/14,10:02:00,5017.82,5017.82,5017.82,5017.82,742
2003/1/14,10:03:00,5018.27,5018.27,5018.27,5018.27,419
2003/1/14,10:04:00,5018.15,5018.15,5018.15,5018.15,540
2003/1/14,10:05:00,5017.28,5017.28,5017.28,5017.28,386
2003/1/14,10:06:00,5015.12,5015.12,5015.12,5015.12,556
2003/1/14,10:07:00,5011.03,5011.03,5011.03,5011.03,416
2003/1/14,10:08:00,5009.54,5009.54,5009.54,5009.54,497
2003/1/14,10:09:00,5010.20,5010.20,5010.20,5010.20,322
2003/1/14,10:10:00,5011.38,5011.38,5011.38,5011.38,437
2003/1/14,10:11:00,5009.52,5009.52,5009.52,5009.52,338
2003/1/14,10:12:00,5009.64,5009.64,5009.64,5009.64,597
2003/1/14,10:13:00,5007.55,5007.55,5007.55,5007.55,275
2003/1/14,10:14:00,5006.53,5006.53,5006.53,5006.53,471
2003/1/14,10:15:00,5005.74,5005.74,5005.74,5005.74,302
2003/1/14,10:16:00,5002.46,5002.46,5002.46,5002.46,407
2003/1/14,10:17:00,5001.77,5001.77,5001.77,5001.77,355
2003/1/14,10:18:00,4997.80,4997.80,4997.80,4997.80,387
2003/1/14,10:19:00,5003.37,5003.37,5003.37,5003.37,458
2003/1/14,10:20:00,4996.65,4996.65,4996.65,4996.65,495
2003/1/14,10:21:00,4999.10,4999.10,4999.10,4999.10,320
2003/1/14,10:22:00,4996.55,4996.55,4996.55,4996.55,449
2003/1/14,10:23:00,4995.50,4995.50,4995.50,4995.50,289
2003/1/14,10:24:00,4999.40,4999.40,4999.40,4999.40,349
2003/1/14,10:25:00,4997.41,4997.41,4997.41,4997.41,226
2003/1/14,10:26:00,4996.74,4996.74,4996.74,4996.74,323
2003/1/14,10:27:00,5006.50,5006.50,5006.50,5006.50,420
2003/1/14,10:28:00,5001.24,5001.24,5001.24,5001.24,332
2003/1/14,10:29:00,5007.17,5007.17,5007.17,5007.17,279
2003/1/14,10:30:00,5004.39,5004.39,5004.39,5004.39,404
2003/1/14,10:31:00,5013.56,5013.56,5013.56,5013.56,347
2003/1/14,10:32:00,5015.15,5015.15,5015.15,5015.15,767
2003/1/14,10:33:00,5016.56,5016.56,5016.56,5016.56,445
2003/1/14,10:34:00,5019.35,5019.35,5019.35,5019.35,573
2003/1/14,10:35:00,5020.67,5020.67,5020.67,5020.67,448
2003/1/14,10:36:00,5020.19,5020.19,5020.19,5020.19,522
2003/1/14,10:37:00,5020.19,5020.19,5020.19,5020.19,542
2003/1/14,10:38:00,5022.77,5022.77,5022.77,5022.77,562
2003/1/14,10:39:00,5024.34,5024.34,5024.34,5024.34,387
2003/1/14,10:40:00,5022.84,5022.84,5022.84,5022.84,521
2003/1/14,10:41:00,5025.32,5025.32,5025.32,5025.32,368
2003/1/14,10:42:00,5025.97,5025.97,5025.97,5025.97,760
2003/1/14,10:43:00,5027.07,5027.07,5027.07,5027.07,316
2003/1/14,10:44:00,5023.93,5023.93,5023.93,5023.93,423
2003/1/14,10:45:00,5025.41,5025.41,5025.41,5025.41,353
2003/1/14,10:46:00,5027.16,5027.16,5027.16,5027.16,478
2003/1/14,10:47:00,5030.17,5030.17,5030.17,5030.17,431
2003/1/14,10:48:00,5025.31,5025.31,5025.31,5025.31,430
2003/1/14,10:49:00,5029.99,5029.99,5029.99,5029.99,353
2003/1/14,10:50:00,5026.98,5026.98,5026.98,5026.98,511
2003/1/14,10:51:00,5023.81,5023.81,5023.81,5023.81,338
2003/1/14,10:52:00,5026.51,5026.51,5026.51,5026.51,624
2003/1/14,10:53:00,5025.75,5025.75,5025.75,5025.75,352
2003/1/14,10:54:00,5024.35,5024.35,5024.35,5024.35,511
2003/1/14,10:55:00,5026.60,5026.60,5026.60,5026.60,357
2003/1/14,10:56:00,5025.38,5025.38,5025.38,5025.38,476
2003/1/14,10:57:00,5024.11,5024.11,5024.11,5024.11,341
2003/1/14,10:58:00,5027.22,5027.22,5027.22,5027.22,448
2003/1/14,10:59:00,5026.59,5026.59,5026.59,5026.59,426
2003/1/14,11:00:00,5027.47,5027.47,5027.47,5027.47,598
2003/1/14,11:01:00,5030.10,5030.10,5030.10,5030.10,503
2003/1/14,11:02:00,5034.87,5034.87,5034.87,5034.87,833
2003/1/14,11:03:00,5043.22,5043.22,5043.22,5043.22,562
2003/1/14,11:04:00,5039.91,5039.91,5039.91,5039.91,721
2003/1/14,11:05:00,5046.29,5046.29,5046.29,5046.29,620
2003/1/14,11:06:00,5046.24,5046.24,5046.24,5046.24,995
2003/1/14,11:07:00,5049.08,5049.08,5049.08,5049.08,798
2003/1/14,11:08:00,5050.90,5050.90,5050.90,5050.90,1110
2003/1/14,11:09:00,5051.24,5051.24,5051.24,5051.24,717
2003/1/14,11:10:00,5051.64,5051.64,5051.64,5051.64,832
2003/1/14,11:11:00,5051.27,5051.27,5051.27,5051.27,687
2003/1/14,11:12:00,5057.21,5057.21,5057.21,5057.21,922
2003/1/14,11:13:00,5050.54,5050.54,5050.54,5050.54,483
2003/1/14,11:14:00,5050.37,5050.37,5050.37,5050.37,664
2003/1/14,11:15:00,5045.34,5045.34,5045.34,5045.34,414
2003/1/14,11:16:00,5043.64,5043.64,5043.64,5043.64,496
2003/1/14,11:17:00,5046.28,5046.28,5046.28,5046.28,558
2003/1/14,11:18:00,5041.20,5041.20,5041.20,5041.20,512
2003/1/14,11:19:00,5038.81,5038.81,5038.81,5038.81,397
2003/1/14,11:20:00,5038.74,5038.74,5038.74,5038.74,440
2003/1/14,11:21:00,5035.03,5035.03,5035.03,5035.03,453
2003/1/14,11:22:00,5042.07,5042.07,5042.07,5042.07,610
2003/1/14,11:23:00,5035.44,5035.44,5035.44,5035.44,659
2003/1/14,11:24:00,5039.83,5039.83,5039.83,5039.83,480
2003/1/14,11:25:00,5032.78,5032.78,5032.78,5032.78,424
2003/1/14,11:26:00,5033.32,5033.32,5033.32,5033.32,443
2003/1/14,11:27:00,5033.66,5033.66,5033.66,5033.66,501
2003/1/14,11:28:00,5033.88,5033.88,5033.88,5033.88,401
2003/1/14,11:29:00,5032.05,5032.05,5032.05,5032.05,410
2003/1/14,11:30:00,5032.61,5032.61,5032.61,5032.61,472
2003/1/14,11:31:00,5034.80,5034.80,5034.80,5034.80,405
2003/1/14,11:32:00,5027.54,5027.54,5027.54,5027.54,502
2003/1/14,11:33:00,5030.60,5030.60,5030.60,5030.60,279
2003/1/14,11:34:00,5024.97,5024.97,5024.97,5024.97,430
2003/1/14,11:35:00,5023.08,5023.08,5023.08,5023.08,342
2003/1/14,11:36:00,5021.94,5021.94,5021.94,5021.94,463
2003/1/14,11:37:00,5020.90,5020.90,5020.90,5020.90,454
2003/1/14,11:38:00,5026.94,5026.94,5026.94,5026.94,539
2003/1/14,11:39:00,5019.33,5019.33,5019.33,5019.33,288
2003/1/14,11:40:00,5025.56,5025.56,5025.56,5025.56,428
2003/1/14,11:41:00,5026.24,5026.24,5026.24,5026.24,418
2003/1/14,11:42:00,5025.97,5025.97,5025.97,5025.97,463
2003/1/14,11:43:00,5020.43,5020.43,5020.43,5020.43,264
2003/1/14,11:44:00,5019.58,5019.58,5019.58,5019.58,368
2003/1/14,11:45:00,5024.13,5024.13,5024.13,5024.13,334
2003/1/14,11:46:00,5023.29,5023.29,5023.29,5023.29,467
2003/1/14,11:47:00,5024.02,5024.02,5024.02,5024.02,550
2003/1/14,11:48:00,5032.44,5032.44,5032.44,5032.44,674
2003/1/14,11:49:00,5035.25,5035.25,5035.25,5035.25,596
2003/1/14,11:50:00,5036.73,5036.73,5036.73,5036.73,671
2003/1/14,11:51:00,5039.20,5039.20,5039.20,5039.20,486
2003/1/14,11:52:00,5033.64,5033.64,5033.64,5033.64,625
2003/1/14,11:53:00,5039.95,5039.95,5039.95,5039.95,429
2003/1/14,11:54:00,5035.18,5035.18,5035.18,5035.18,454
2003/1/14,11:55:00,5034.15,5034.15,5034.15,5034.15,308
2003/1/14,11:56:00,5039.59,5039.59,5039.59,5039.59,394
2003/1/14,11:57:00,5038.24,5038.24,5038.24,5038.24,368
2003/1/14,11:58:00,5037.05,5037.05,5037.05,5037.05,372
2003/1/14,11:59:00,5035.86,5035.86,5035.86,5035.86,262
2003/1/14,12:00:00,5035.77,5035.77,5035.77,5035.77,441
2003/1/14,12:01:00,5032.85,5032.85,5032.85,5032.85,517
2003/1/14,12:02:00,5032.67,5032.67,5032.67,5032.67,511
2003/1/14,12:03:00,5027.28,5027.28,5027.28,5027.28,481
2003/1/14,12:04:00,5026.17,5026.17,5026.17,5026.17,397
2003/1/14,12:05:00,5023.23,5023.23,5023.23,5023.23,295
2003/1/14,12:06:00,5016.62,5016.62,5016.62,5016.62,452
2003/1/14,12:07:00,5016.80,5016.80,5016.80,5016.80,394
2003/1/14,12:08:00,5012.02,5012.02,5012.02,5012.02,372
2003/1/14,12:09:00,5010.13,5010.13,5010.13,5010.13,350
2003/1/14,12:10:00,5013.10,5013.10,5013.10,5013.10,696
2003/1/14,12:11:00,5003.02,5003.02,5003.02,5003.02,410
2003/1/14,12:12:00,5002.37,5002.37,5002.37,5002.37,626
2003/1/14,12:13:00,5008.48,5008.48,5008.48,5008.48,410
2003/1/14,12:14:00,5000.62,5000.62,5000.62,5000.62,553
2003/1/14,12:15:00,4998.89,4998.89,4998.89,4998.89,401
2003/1/14,12:16:00,4998.26,4998.26,4998.26,4998.26,607
2003/1/14,12:17:00,4999.24,4999.24,4999.24,4999.24,584
2003/1/14,12:18:00,4998.81,4998.81,4998.81,4998.81,421
2003/1/14,12:19:00,4999.95,4999.95,4999.95,4999.95,289
2003/1/14,12:20:00,5006.65,5006.65,5006.65,5006.65,345
2003/1/14,12:21:00,5010.41,5010.41,5010.41,5010.41,291
2003/1/14,12:22:00,5006.51,5006.51,5006.51,5006.51,499
2003/1/14,12:23:00,5014.76,5014.76,5014.76,5014.76,265
2003/1/14,12:24:00,5016.18,5016.18,5016.18,5016.18,320
2003/1/14,12:25:00,5013.75,5013.75,5013.75,5013.75,252
2003/1/14,12:26:00,5008.38,5008.38,5008.38,5008.38,244
2003/1/14,12:27:00,5008.88,5008.88,5008.88,5008.88,260
2003/1/14,12:28:00,5006.53,5006.53,5006.53,5006.53,282
2003/1/14,12:29:00,5006.36,5006.36,5006.36,5006.36,181
2003/1/14,12:30:00,5004.49,5004.49,5004.49,5004.49,226
2003/1/14,12:31:00,5004.75,5004.75,5004.75,5004.75,202
2003/1/14,12:32:00,5008.37,5008.37,5008.37,5008.37,416
2003/1/14,12:33:00,5005.99,5005.99,5005.99,5005.99,210
2003/1/14,12:34:00,5006.69,5006.69,5006.69,5006.69,290
2003/1/14,12:35:00,5005.69,5005.69,5005.69,5005.69,214
2003/1/14,12:36:00,5010.28,5010.28,5010.28,5010.28,263
2003/1/14,12:37:00,5006.21,5006.21,5006.21,5006.21,264
2003/1/14,12:38:00,5010.37,5010.37,5010.37,5010.37,288
2003/1/14,12:39:00,5010.29,5010.29,5010.29,5010.29,221
2003/1/14,12:40:00,5004.87,5004.87,5004.87,5004.87,253
2003/1/14,12:41:00,5010.25,5010.25,5010.25,5010.25,176
2003/1/14,12:42:00,5011.49,5011.49,5011.49,5011.49,350
2003/1/14,12:43:00,5008.66,5008.66,5008.66,5008.66,200
2003/1/14,12:44:00,5006.07,5006.07,5006.07,5006.07,261
2003/1/14,12:45:00,5006.37,5006.37,5006.37,5006.37,181
2003/1/14,12:46:00,5011.91,5011.91,5011.91,5011.91,253
2003/1/14,12:47:00,5007.33,5007.33,5007.33,5007.33,210
2003/1/14,12:48:00,5011.13,5011.13,5011.13,5011.13,266
2003/1/14,12:49:00,5011.27,5011.27,5011.27,5011.27,225
2003/1/14,12:50:00,5011.59,5011.59,5011.59,5011.59,303
2003/1/14,12:51:00,5006.21,5006.21,5006.21,5006.21,197
2003/1/14,12:52:00,5007.21,5007.21,5007.21,5007.21,312
2003/1/14,12:53:00,5011.81,5011.81,5011.81,5011.81,199
2003/1/14,12:54:00,5012.89,5012.89,5012.89,5012.89,282
2003/1/14,12:55:00,5008.84,5008.84,5008.84,5008.84,232
2003/1/14,12:56:00,5014.74,5014.74,5014.74,5014.74,297
2003/1/14,12:57:00,5011.62,5011.62,5011.62,5011.62,275
2003/1/14,12:58:00,5019.56,5019.56,5019.56,5019.56,314
2003/1/14,12:59:00,5019.15,5019.15,5019.15,5019.15,259
2003/1/14,13:00:00,5021.02,5021.02,5021.02,5021.02,328
2003/1/14,13:01:00,5025.58,5025.58,5025.58,5025.58,337
2003/1/14,13:02:00,5025.51,5025.51,5025.51,5025.51,437
2003/1/14,13:03:00,5017.73,5017.73,5017.73,5017.73,274
2003/1/14,13:04:00,5022.18,5022.18,5022.18,5022.18,387
2003/1/14,13:05:00,5018.15,5018.15,5018.15,5018.15,319
2003/1/14,13:06:00,5019.10,5019.10,5019.10,5019.10,319
2003/1/14,13:07:00,5019.20,5019.20,5019.20,5019.20,241
2003/1/14,13:08:00,5019.18,5019.18,5019.18,5019.18,325
2003/1/14,13:09:00,5016.08,5016.08,5016.08,5016.08,292
2003/1/14,13:10:00,5012.24,5012.24,5012.24,5012.24,298
2003/1/14,13:11:00,5007.94,5007.94,5007.94,5007.94,302
2003/1/14,13:12:00,5004.72,5004.72,5004.72,5004.72,420
2003/1/14,13:13:00,5008.14,5008.14,5008.14,5008.14,317
2003/1/14,13:14:00,5003.17,5003.17,5003.17,5003.17,481
2003/1/14,13:15:00,5007.70,5007.70,5007.70,5007.70,416
2003/1/14,13:16:00,4998.83,4998.83,4998.83,4998.83,556
2003/1/14,13:17:00,4998.01,4998.01,4998.01,4998.01,469
2003/1/14,13:18:00,4998.43,4998.43,4998.43,4998.43,520
2003/1/14,13:19:00,4995.45,4995.45,4995.45,4995.45,471
2003/1/14,13:20:00,4994.05,4994.05,4994.05,4994.05,630
2003/1/14,13:21:00,4992.33,4992.33,4992.33,4992.33,463
2003/1/14,13:22:00,4997.09,4997.09,4997.09,4997.09,669
2003/1/14,13:23:00,4997.38,4997.38,4997.38,4997.38,565
2003/1/14,13:24:00,4994.47,4994.47,4994.47,4994.47,726
2003/1/14,13:25:00,4999.31,4999.31,4999.31,4999.31,674
2003/1/14,13:26:00,4999.31,4999.31,4999.31,4999.31,887
2003/1/14,13:27:00,4999.31,4999.31,4999.31,4999.31,0
2003/1/14,13:28:00,4999.31,4999.31,4999.31,4999.31,0
2003/1/14,13:29:00,4999.31,4999.31,4999.31,4999.31,0
2003/1/14,13:30:00,4992.42,4992.42,4992.42,4992.42,3664
2003/1/15,09:00:00,4992.42,4992.42,4992.42,4992.42,0
2003/1/15,09:01:00,5039.76,5039.76,5039.76,5039.76,486
2003/1/15,09:02:00,5035.07,5035.07,5035.07,5035.07,4012
2003/1/15,09:03:00,5038.77,5038.77,5038.77,5038.77,844
2003/1/15,09:04:00,5038.63,5038.63,5038.63,5038.63,1220
2003/1/15,09:05:00,5031.79,5031.79,5031.79,5031.79,995
2003/1/15,09:06:00,5033.50,5033.50,5033.50,5033.50,1215
2003/1/15,09:07:00,5032.54,5032.54,5032.54,5032.54,1029
2003/1/15,09:08:00,5033.01,5033.01,5033.01,5033.01,1231
2003/1/15,09:09:00,5033.86,5033.86,5033.86,5033.86,859
2003/1/15,09:10:00,5033.57,5033.57,5033.57,5033.57,909
2003/1/15,09:11:00,5034.33,5034.33,5034.33,5034.33,739
2003/1/15,09:12:00,5033.59,5033.59,5033.59,5033.59,1160
2003/1/15,09:13:00,5036.58,5036.58,5036.58,5036.58,704
2003/1/15,09:14:00,5031.42,5031.42,5031.42,5031.42,954
2003/1/15,09:15:00,5036.36,5036.36,5036.36,5036.36,669
2003/1/15,09:16:00,5028.51,5028.51,5028.51,5028.51,969
2003/1/15,09:17:00,5027.92,5027.92,5027.92,5027.92,765
2003/1/15,09:18:00,5026.60,5026.60,5026.60,5026.60,817
2003/1/15,09:19:00,5023.77,5023.77,5023.77,5023.77,604
2003/1/15,09:20:00,5021.60,5021.60,5021.60,5021.60,807
2003/1/15,09:21:00,5016.55,5016.55,5016.55,5016.55,611
2003/1/15,09:22:00,5017.13,5017.13,5017.13,5017.13,888
2003/1/15,09:23:00,5009.75,5009.75,5009.75,5009.75,538
2003/1/15,09:24:00,5009.14,5009.14,5009.14,5009.14,677
2003/1/15,09:25:00,5002.55,5002.55,5002.55,5002.55,514
2003/1/15,09:26:00,5004.74,5004.74,5004.74,5004.74,770
2003/1/15,09:27:00,4995.81,4995.81,4995.81,4995.81,609
2003/1/15,09:28:00,4996.40,4996.40,4996.40,4996.40,753
2003/1/15,09:29:00,4990.27,4990.27,4990.27,4990.27,490
2003/1/15,09:30:00,4991.72,4991.72,4991.72,4991.72,639
2003/1/15,09:31:00,4990.41,4990.41,4990.41,4990.41,517
2003/1/15,09:32:00,4995.05,4995.05,4995.05,4995.05,863
2003/1/15,09:33:00,4994.87,4994.87,4994.87,4994.87,523
2003/1/15,09:34:00,4995.69,4995.69,4995.69,4995.69,858
2003/1/15,09:35:00,5000.63,5000.63,5000.63,5000.63,583
2003/1/15,09:36:00,5001.72,5001.72,5001.72,5001.72,754
2003/1/15,09:37:00,5007.55,5007.55,5007.55,5007.55,625
2003/1/15,09:38:00,5008.29,5008.29,5008.29,5008.29,634
2003/1/15,09:39:00,5003.53,5003.53,5003.53,5003.53,433
2003/1/15,09:40:00,5008.52,5008.52,5008.52,5008.52,502
2003/1/15,09:41:00,5002.79,5002.79,5002.79,5002.79,363
2003/1/15,09:42:00,4998.61,4998.61,4998.61,4998.61,563
2003/1/15,09:43:00,4994.19,4994.19,4994.19,4994.19,322
2003/1/15,09:44:00,5001.44,5001.44,5001.44,5001.44,508
2003/1/15,09:45:00,4993.60,4993.60,4993.60,4993.60,317
2003/1/15,09:46:00,4996.74,4996.74,4996.74,4996.74,469
2003/1/15,09:47:00,4990.40,4990.40,4990.40,4990.40,380
2003/1/15,09:48:00,4993.95,4993.95,4993.95,4993.95,434
2003/1/15,09:49:00,4988.38,4988.38,4988.38,4988.38,339
2003/1/15,09:50:00,4991.64,4991.64,4991.64,4991.64,440
2003/1/15,09:51:00,4984.12,4984.12,4984.12,4984.12,385
2003/1/15,09:52:00,4981.93,4981.93,4981.93,4981.93,568
2003/1/15,09:53:00,4978.10,4978.10,4978.10,4978.10,360
2003/1/15,09:54:00,4978.43,4978.43,4978.43,4978.43,409
2003/1/15,09:55:00,4972.22,4972.22,4972.22,4972.22,339
2003/1/15,09:56:00,4968.98,4968.98,4968.98,4968.98,551
2003/1/15,09:57:00,4963.70,4963.70,4963.70,4963.70,557
2003/1/15,09:58:00,4961.38,4961.38,4961.38,4961.38,584
2003/1/15,09:59:00,4958.96,4958.96,4958.96,4958.96,531
2003/1/15,10:00:00,4957.34,4957.34,4957.34,4957.34,669
2003/1/15,10:01:00,4953.27,4953.27,4953.27,4953.27,681
2003/1/15,10:02:00,4952.16,4952.16,4952.16,4952.16,752
2003/1/15,10:03:00,4956.04,4956.04,4956.04,4956.04,428
2003/1/15,10:04:00,4956.98,4956.98,4956.98,4956.98,540
2003/1/15,10:05:00,4961.80,4961.80,4961.80,4961.80,397
2003/1/15,10:06:00,4965.73,4965.73,4965.73,4965.73,494
2003/1/15,10:07:00,4970.24,4970.24,4970.24,4970.24,476
2003/1/15,10:08:00,4973.93,4973.93,4973.93,4973.93,459
2003/1/15,10:09:00,4974.11,4974.11,4974.11,4974.11,324
2003/1/15,10:10:00,4977.24,4977.24,4977.24,4977.24,349
2003/1/15,10:11:00,4974.41,4974.41,4974.41,4974.41,263
2003/1/15,10:12:00,4974.35,4974.35,4974.35,4974.35,442
2003/1/15,10:13:00,4970.66,4970.66,4970.66,4970.66,269
2003/1/15,10:14:00,4971.27,4971.27,4971.27,4971.27,390
2003/1/15,10:15:00,4969.22,4969.22,4969.22,4969.22,277
2003/1/15,10:16:00,4970.68,4970.68,4970.68,4970.68,388
2003/1/15,10:17:00,4966.07,4966.07,4966.07,4966.07,350
2003/1/15,10:18:00,4967.74,4967.74,4967.74,4967.74,338
2003/1/15,10:19:00,4969.22,4969.22,4969.22,4969.22,165
2003/1/15,10:20:00,4969.65,4969.65,4969.65,4969.65,243
2003/1/15,10:21:00,4969.46,4969.46,4969.46,4969.46,197
2003/1/15,10:22:00,4970.71,4970.71,4970.71,4970.71,286
2003/1/15,10:23:00,4973.13,4973.13,4973.13,4973.13,164
2003/1/15,10:24:00,4973.37,4973.37,4973.37,4973.37,178
2003/1/15,10:25:00,4975.10,4975.10,4975.10,4975.10,152
2003/1/15,10:26:00,4975.58,4975.58,4975.58,4975.58,311
2003/1/15,10:27:00,4979.02,4979.02,4979.02,4979.02,355
2003/1/15,10:28:00,4981.43,4981.43,4981.43,4981.43,378
2003/1/15,10:29:00,4984.81,4984.81,4984.81,4984.81,308
2003/1/15,10:30:00,4987.17,4987.17,4987.17,4987.17,391
2003/1/15,10:31:00,4992.42,4992.42,4992.42,4992.42,317
2003/1/15,10:32:00,4992.52,4992.52,4992.52,4992.52,734
2003/1/15,10:33:00,4993.28,4993.28,4993.28,4993.28,348
2003/1/15,10:34:00,4991.63,4991.63,4991.63,4991.63,630
2003/1/15,10:35:00,4990.51,4990.51,4990.51,4990.51,359
2003/1/15,10:36:00,4994.24,4994.24,4994.24,4994.24,459
2003/1/15,10:37:00,4995.19,4995.19,4995.19,4995.19,437
2003/1/15,10:38:00,4994.85,4994.85,4994.85,4994.85,411
2003/1/15,10:39:00,4994.86,4994.86,4994.86,4994.86,324
2003/1/15,10:40:00,5000.36,5000.36,5000.36,5000.36,398
2003/1/15,10:41:00,4996.12,4996.12,4996.12,4996.12,265
2003/1/15,10:42:00,4997.26,4997.26,4997.26,4997.26,443
2003/1/15,10:43:00,4995.50,4995.50,4995.50,4995.50,247
2003/1/15,10:44:00,5000.21,5000.21,5000.21,5000.21,323
2003/1/15,10:45:00,4996.08,4996.08,4996.08,4996.08,245
2003/1/15,10:46:00,5000.86,5000.86,5000.86,5000.86,365
2003/1/15,10:47:00,4996.40,4996.40,4996.40,4996.40,384
2003/1/15,10:48:00,5001.43,5001.43,5001.43,5001.43,448
2003/1/15,10:49:00,4997.71,4997.71,4997.71,4997.71,270
2003/1/15,10:50:00,5005.11,5005.11,5005.11,5005.11,405
2003/1/15,10:51:00,5006.45,5006.45,5006.45,5006.45,290
2003/1/15,10:52:00,5006.50,5006.50,5006.50,5006.50,412
2003/1/15,10:53:00,5007.56,5007.56,5007.56,5007.56,231
2003/1/15,10:54:00,5001.03,5001.03,5001.03,5001.03,362
2003/1/15,10:55:00,5001.53,5001.53,5001.53,5001.53,250
2003/1/15,10:56:00,4998.48,4998.48,4998.48,4998.48,306
2003/1/15,10:57:00,5001.30,5001.30,5001.30,5001.30,301
2003/1/15,10:58:00,5003.44,5003.44,5003.44,5003.44,298
2003/1/15,10:59:00,5002.97,5002.97,5002.97,5002.97,251
2003/1/15,11:00:00,4998.03,4998.03,4998.03,4998.03,386
2003/1/15,11:01:00,5000.49,5000.49,5000.49,5000.49,337
2003/1/15,11:02:00,4999.88,4999.88,4999.88,4999.88,388
2003/1/15,11:03:00,4997.72,4997.72,4997.72,4997.72,270
2003/1/15,11:04:00,5002.73,5002.73,5002.73,5002.73,338
2003/1/15,11:05:00,4998.55,4998.55,4998.55,4998.55,231
2003/1/15,11:06:00,4999.66,4999.66,4999.66,4999.66,335
2003/1/15,11:07:00,5001.24,5001.24,5001.24,5001.24,436
2003/1/15,11:08:00,5005.19,5005.19,5005.19,5005.19,382
2003/1/15,11:09:00,5007.72,5007.72,5007.72,5007.72,344
2003/1/15,11:10:00,5003.95,5003.95,5003.95,5003.95,411
2003/1/15,11:11:00,5005.71,5005.71,5005.71,5005.71,480
2003/1/15,11:12:00,5010.66,5010.66,5010.66,5010.66,538
2003/1/15,11:13:00,5003.77,5003.77,5003.77,5003.77,321
2003/1/15,11:14:00,5008.69,5008.69,5008.69,5008.69,401
2003/1/15,11:15:00,5003.76,5003.76,5003.76,5003.76,308
2003/1/15,11:16:00,5004.78,5004.78,5004.78,5004.78,369
2003/1/15,11:17:00,5004.11,5004.11,5004.11,5004.11,399
2003/1/15,11:18:00,5007.62,5007.62,5007.62,5007.62,365
2003/1/15,11:19:00,5008.36,5008.36,5008.36,5008.36,249
2003/1/15,11:20:00,5007.98,5007.98,5007.98,5007.98,312
2003/1/15,11:21:00,5000.52,5000.52,5000.52,5000.52,246
2003/1/15,11:22:00,5006.32,5006.32,5006.32,5006.32,313
2003/1/15,11:23:00,5008.39,5008.39,5008.39,5008.39,207
2003/1/15,11:24:00,5005.83,5005.83,5005.83,5005.83,319
2003/1/15,11:25:00,5005.15,5005.15,5005.15,5005.15,205
2003/1/15,11:26:00,5004.99,5004.99,5004.99,5004.99,271
2003/1/15,11:27:00,4999.97,4999.97,4999.97,4999.97,237
2003/1/15,11:28:00,4998.60,4998.60,4998.60,4998.60,247
2003/1/15,11:29:00,4996.35,4996.35,4996.35,4996.35,291
2003/1/15,11:30:00,4995.85,4995.85,4995.85,4995.85,318
2003/1/15,11:31:00,4991.33,4991.33,4991.33,4991.33,238
2003/1/15,11:32:00,4989.93,4989.93,4989.93,4989.93,366
2003/1/15,11:33:00,4985.89,4985.89,4985.89,4985.89,262
2003/1/15,11:34:00,4987.08,4987.08,4987.08,4987.08,340
2003/1/15,11:35:00,4985.99,4985.99,4985.99,4985.99,226
2003/1/15,11:36:00,4986.62,4986.62,4986.62,4986.62,344
2003/1/15,11:37:00,4983.48,4983.48,4983.48,4983.48,223
2003/1/15,11:38:00,4983.25,4983.25,4983.25,4983.25,249
2003/1/15,11:39:00,4981.64,4981.64,4981.64,4981.64,171
2003/1/15,11:40:00,4981.58,4981.58,4981.58,4981.58,243
2003/1/15,11:41:00,4983.16,4983.16,4983.16,4983.16,188
2003/1/15,11:42:00,4982.90,4982.90,4982.90,4982.90,346
2003/1/15,11:43:00,4980.57,4980.57,4980.57,4980.57,159
2003/1/15,11:44:00,4983.45,4983.45,4983.45,4983.45,335
2003/1/15,11:45:00,4981.29,4981.29,4981.29,4981.29,192
2003/1/15,11:46:00,4981.64,4981.64,4981.64,4981.64,270
2003/1/15,11:47:00,4979.23,4979.23,4979.23,4979.23,247
2003/1/15,11:48:00,4978.63,4978.63,4978.63,4978.63,175
2003/1/15,11:49:00,4978.08,4978.08,4978.08,4978.08,191
2003/1/15,11:50:00,4979.76,4979.76,4979.76,4979.76,198
2003/1/15,11:51:00,4977.04,4977.04,4977.04,4977.04,190
2003/1/15,11:52:00,4980.54,4980.54,4980.54,4980.54,393
2003/1/15,11:53:00,4981.01,4981.01,4981.01,4981.01,222
2003/1/15,11:54:00,4982.23,4982.23,4982.23,4982.23,307
2003/1/15,11:55:00,4983.76,4983.76,4983.76,4983.76,234
2003/1/15,11:56:00,4982.38,4982.38,4982.38,4982.38,296
2003/1/15,11:57:00,4986.84,4986.84,4986.84,4986.84,240
2003/1/15,11:58:00,4986.13,4986.13,4986.13,4986.13,268
2003/1/15,11:59:00,4987.01,4987.01,4987.01,4987.01,167
2003/1/15,12:00:00,4987.87,4987.87,4987.87,4987.87,278
2003/1/15,12:01:00,4988.02,4988.02,4988.02,4988.02,247
2003/1/15,12:02:00,4989.05,4989.05,4989.05,4989.05,346
2003/1/15,12:03:00,4990.28,4990.28,4990.28,4990.28,243
2003/1/15,12:04:00,4992.50,4992.50,4992.50,4992.50,299
2003/1/15,12:05:00,4992.43,4992.43,4992.43,4992.43,191
2003/1/15,12:06:00,4992.85,4992.85,4992.85,4992.85,235
2003/1/15,12:07:00,4991.48,4991.48,4991.48,4991.48,256
2003/1/15,12:08:00,4992.65,4992.65,4992.65,4992.65,252
2003/1/15,12:09:00,4993.23,4993.23,4993.23,4993.23,167
2003/1/15,12:10:00,4998.58,4998.58,4998.58,4998.58,241
2003/1/15,12:11:00,4996.48,4996.48,4996.48,4996.48,149
2003/1/15,12:12:00,4996.79,4996.79,4996.79,4996.79,300
2003/1/15,12:13:00,4994.04,4994.04,4994.04,4994.04,138
2003/1/15,12:14:00,4997.24,4997.24,4997.24,4997.24,189
2003/1/15,12:15:00,4996.50,4996.50,4996.50,4996.50,134
2003/1/15,12:16:00,4992.72,4992.72,4992.72,4992.72,206
2003/1/15,12:17:00,4994.27,4994.27,4994.27,4994.27,229
2003/1/15,12:18:00,4990.00,4990.00,4990.00,4990.00,156
2003/1/15,12:19:00,4990.32,4990.32,4990.32,4990.32,107
2003/1/15,12:20:00,4990.37,4990.37,4990.37,4990.37,161
2003/1/15,12:21:00,4990.49,4990.49,4990.49,4990.49,167
2003/1/15,12:22:00,4988.67,4988.67,4988.67,4988.67,400
2003/1/15,12:23:00,4988.05,4988.05,4988.05,4988.05,193
2003/1/15,12:24:00,4986.27,4986.27,4986.27,4986.27,305
2003/1/15,12:25:00,4987.50,4987.50,4987.50,4987.50,160
2003/1/15,12:26:00,4987.29,4987.29,4987.29,4987.29,256
2003/1/15,12:27:00,4987.31,4987.31,4987.31,4987.31,379
2003/1/15,12:28:00,4988.26,4988.26,4988.26,4988.26,210
2003/1/15,12:29:00,4989.63,4989.63,4989.63,4989.63,190
2003/1/15,12:30:00,4990.89,4990.89,4990.89,4990.89,312
2003/1/15,12:31:00,4991.66,4991.66,4991.66,4991.66,312
2003/1/15,12:32:00,4998.66,4998.66,4998.66,4998.66,632
2003/1/15,12:33:00,5001.04,5001.04,5001.04,5001.04,309
2003/1/15,12:34:00,5002.73,5002.73,5002.73,5002.73,498
2003/1/15,12:35:00,5004.79,5004.79,5004.79,5004.79,289
2003/1/15,12:36:00,5006.40,5006.40,5006.40,5006.40,404
2003/1/15,12:37:00,5010.62,5010.62,5010.62,5010.62,385
2003/1/15,12:38:00,5004.80,5004.80,5004.80,5004.80,454
2003/1/15,12:39:00,5009.06,5009.06,5009.06,5009.06,298
2003/1/15,12:40:00,5014.67,5014.67,5014.67,5014.67,466
2003/1/15,12:41:00,5015.06,5015.06,5015.06,5015.06,373
2003/1/15,12:42:00,5015.63,5015.63,5015.63,5015.63,516
2003/1/15,12:43:00,5009.69,5009.69,5009.69,5009.69,306
2003/1/15,12:44:00,5012.68,5012.68,5012.68,5012.68,440
2003/1/15,12:45:00,5006.47,5006.47,5006.47,5006.47,331
2003/1/15,12:46:00,5010.85,5010.85,5010.85,5010.85,458
2003/1/15,12:47:00,5010.46,5010.46,5010.46,5010.46,408
2003/1/15,12:48:00,5010.25,5010.25,5010.25,5010.25,344
2003/1/15,12:49:00,5009.84,5009.84,5009.84,5009.84,247
2003/1/15,12:50:00,5006.14,5006.14,5006.14,5006.14,349
2003/1/15,12:51:00,5006.49,5006.49,5006.49,5006.49,341
2003/1/15,12:52:00,5011.04,5011.04,5011.04,5011.04,526
2003/1/15,12:53:00,5004.50,5004.50,5004.50,5004.50,278
2003/1/15,12:54:00,5011.54,5011.54,5011.54,5011.54,394
2003/1/15,12:55:00,5005.64,5005.64,5005.64,5005.64,363
2003/1/15,12:56:00,5011.46,5011.46,5011.46,5011.46,567
2003/1/15,12:57:00,5009.36,5009.36,5009.36,5009.36,529
2003/1/15,12:58:00,5016.09,5016.09,5016.09,5016.09,544
2003/1/15,12:59:00,5016.75,5016.75,5016.75,5016.75,450
2003/1/15,13:00:00,5019.30,5019.30,5019.30,5019.30,601
2003/1/15,13:01:00,5025.48,5025.48,5025.48,5025.48,464
2003/1/15,13:02:00,5022.61,5022.61,5022.61,5022.61,806
2003/1/15,13:03:00,5023.03,5023.03,5023.03,5023.03,475
2003/1/15,13:04:00,5019.88,5019.88,5019.88,5019.88,583
2003/1/15,13:05:00,5025.36,5025.36,5025.36,5025.36,495
2003/1/15,13:06:00,5024.46,5024.46,5024.46,5024.46,688
2003/1/15,13:07:00,5022.39,5022.39,5022.39,5022.39,399
2003/1/15,13:08:00,5016.48,5016.48,5016.48,5016.48,502
2003/1/15,13:09:00,5014.65,5014.65,5014.65,5014.65,409
2003/1/15,13:10:00,5017.08,5017.08,5017.08,5017.08,563
2003/1/15,13:11:00,5010.85,5010.85,5010.85,5010.85,427
2003/1/15,13:12:00,5014.64,5014.64,5014.64,5014.64,762
2003/1/15,13:13:00,5012.98,5012.98,5012.98,5012.98,405
2003/1/15,13:14:00,5014.57,5014.57,5014.57,5014.57,672
2003/1/15,13:15:00,5010.55,5010.55,5010.55,5010.55,499
2003/1/15,13:16:00,5008.25,5008.25,5008.25,5008.25,579
2003/1/15,13:17:00,5011.83,5011.83,5011.83,5011.83,401
2003/1/15,13:18:00,5008.30,5008.30,5008.30,5008.30,661
2003/1/15,13:19:00,5006.66,5006.66,5006.66,5006.66,481
2003/1/15,13:20:00,5005.65,5005.65,5005.65,5005.65,623
2003/1/15,13:21:00,5006.21,5006.21,5006.21,5006.21,490
2003/1/15,13:22:00,5007.63,5007.63,5007.63,5007.63,588
2003/1/15,13:23:00,5006.07,5006.07,5006.07,5006.07,465
2003/1/15,13:24:00,5006.63,5006.63,5006.63,5006.63,653
2003/1/15,13:25:00,5017.56,5017.56,5017.56,5017.56,597
2003/1/15,13:26:00,5017.56,5017.56,5017.56,5017.56,900
2003/1/15,13:27:00,5017.56,5017.56,5017.56,5017.56,0
2003/1/15,13:28:00,5017.56,5017.56,5017.56,5017.56,0
2003/1/15,13:29:00,5017.56,5017.56,5017.56,5017.56,0
2003/1/15,13:30:00,5017.70,5017.70,5017.70,5017.70,4635
2003/1/16,09:00:00,5017.70,5017.70,5017.70,5017.70,0
2003/1/16,09:01:00,5021.54,5021.54,5021.54,5021.54,4133
2003/1/16,09:02:00,5025.24,5025.24,5025.24,5025.24,973
2003/1/16,09:03:00,5028.20,5028.20,5028.20,5028.20,1394
2003/1/16,09:04:00,5036.04,5036.04,5036.04,5036.04,1143
2003/1/16,09:05:00,5051.37,5051.37,5051.37,5051.37,1619
2003/1/16,09:06:00,5055.02,5055.02,5055.02,5055.02,1467
2003/1/16,09:07:00,5061.31,5061.31,5061.31,5061.31,1647
2003/1/16,09:08:00,5057.66,5057.66,5057.66,5057.66,1144
2003/1/16,09:09:00,5055.71,5055.71,5055.71,5055.71,1707
2003/1/16,09:10:00,5063.78,5063.78,5063.78,5063.78,1379
2003/1/16,09:11:00,5067.30,5067.30,5067.30,5067.30,1980
2003/1/16,09:12:00,5073.28,5073.28,5073.28,5073.28,1140
2003/1/16,09:13:00,5077.30,5077.30,5077.30,5077.30,1476
2003/1/16,09:14:00,5082.39,5082.39,5082.39,5082.39,1116
2003/1/16,09:15:00,5077.35,5077.35,5077.35,5077.35,1520
2003/1/16,09:16:00,5080.49,5080.49,5080.49,5080.49,1195
2003/1/16,09:17:00,5069.26,5069.26,5069.26,5069.26,1135
2003/1/16,09:18:00,5068.05,5068.05,5068.05,5068.05,720
2003/1/16,09:19:00,5059.66,5059.66,5059.66,5059.66,842
2003/1/16,09:20:00,5055.74,5055.74,5055.74,5055.74,693
2003/1/16,09:21:00,5049.57,5049.57,5049.57,5049.57,1248
2003/1/16,09:22:00,5046.40,5046.40,5046.40,5046.40,752
2003/1/16,09:23:00,5043.26,5043.26,5043.26,5043.26,856
2003/1/16,09:24:00,5037.70,5037.70,5037.70,5037.70,700
2003/1/16,09:25:00,5036.61,5036.61,5036.61,5036.61,885
2003/1/16,09:26:00,5036.79,5036.79,5036.79,5036.79,891
2003/1/16,09:27:00,5034.91,5034.91,5034.91,5034.91,952
2003/1/16,09:28:00,5037.33,5037.33,5037.33,5037.33,770
2003/1/16,09:29:00,5037.38,5037.38,5037.38,5037.38,1095
2003/1/16,09:30:00,5037.92,5037.92,5037.92,5037.92,840
2003/1/16,09:31:00,5038.69,5038.69,5038.69,5038.69,1532
2003/1/16,09:32:00,5039.24,5039.24,5039.24,5039.24,705
2003/1/16,09:33:00,5035.85,5035.85,5035.85,5035.85,835
2003/1/16,09:34:00,5033.16,5033.16,5033.16,5033.16,543
2003/1/16,09:35:00,5028.84,5028.84,5028.84,5028.84,887
2003/1/16,09:36:00,5025.68,5025.68,5025.68,5025.68,785
2003/1/16,09:37:00,5019.72,5019.72,5019.72,5019.72,825
2003/1/16,09:38:00,5016.46,5016.46,5016.46,5016.46,592
2003/1/16,09:39:00,5009.55,5009.55,5009.55,5009.55,829
2003/1/16,09:40:00,5005.71,5005.71,5005.71,5005.71,620
2003/1/16,09:41:00,4999.98,4999.98,4999.98,4999.98,1058
2003/1/16,09:42:00,5001.55,5001.55,5001.55,5001.55,609
2003/1/16,09:43:00,5000.94,5000.94,5000.94,5000.94,750
2003/1/16,09:44:00,5000.47,5000.47,5000.47,5000.47,579
2003/1/16,09:45:00,5007.28,5007.28,5007.28,5007.28,686
2003/1/16,09:46:00,5011.41,5011.41,5011.41,5011.41,682
2003/1/16,09:47:00,5015.70,5015.70,5015.70,5015.70,764
2003/1/16,09:48:00,5019.42,5019.42,5019.42,5019.42,580
2003/1/16,09:49:00,5024.59,5024.59,5024.59,5024.59,860
2003/1/16,09:50:00,5029.31,5029.31,5029.31,5029.31,684
2003/1/16,09:51:00,5034.05,5034.05,5034.05,5034.05,1394
2003/1/16,09:52:00,5034.87,5034.87,5034.87,5034.87,609
2003/1/16,09:53:00,5034.74,5034.74,5034.74,5034.74,838
2003/1/16,09:54:00,5037.61,5037.61,5037.61,5037.61,649
2003/1/16,09:55:00,5038.76,5038.76,5038.76,5038.76,762
2003/1/16,09:56:00,5032.67,5032.67,5032.67,5032.67,584
2003/1/16,09:57:00,5032.13,5032.13,5032.13,5032.13,789
2003/1/16,09:58:00,5030.28,5030.28,5030.28,5030.28,439
2003/1/16,09:59:00,5024.91,5024.91,5024.91,5024.91,569
2003/1/16,10:00:00,5024.26,5024.26,5024.26,5024.26,328
2003/1/16,10:01:00,5019.80,5019.80,5019.80,5019.80,592
2003/1/16,10:02:00,5021.29,5021.29,5021.29,5021.29,366
2003/1/16,10:03:00,5021.06,5021.06,5021.06,5021.06,508
2003/1/16,10:04:00,5017.59,5017.59,5017.59,5017.59,275
2003/1/16,10:05:00,5018.55,5018.55,5018.55,5018.55,401
2003/1/16,10:06:00,5017.57,5017.57,5017.57,5017.57,341
2003/1/16,10:07:00,5016.26,5016.26,5016.26,5016.26,370
2003/1/16,10:08:00,5016.48,5016.48,5016.48,5016.48,261
2003/1/16,10:09:00,5014.88,5014.88,5014.88,5014.88,377
2003/1/16,10:10:00,5017.15,5017.15,5017.15,5017.15,252
2003/1/16,10:11:00,5014.50,5014.50,5014.50,5014.50,503
2003/1/16,10:12:00,5016.01,5016.01,5016.01,5016.01,317
2003/1/16,10:13:00,5020.34,5020.34,5020.34,5020.34,532
2003/1/16,10:14:00,5022.94,5022.94,5022.94,5022.94,444
2003/1/16,10:15:00,5030.26,5030.26,5030.26,5030.26,754
2003/1/16,10:16:00,5031.39,5031.39,5031.39,5031.39,622
2003/1/16,10:17:00,5038.47,5038.47,5038.47,5038.47,765
2003/1/16,10:18:00,5036.89,5036.89,5036.89,5036.89,488
2003/1/16,10:19:00,5036.85,5036.85,5036.85,5036.85,622
2003/1/16,10:20:00,5035.50,5035.50,5035.50,5035.50,433
2003/1/16,10:21:00,5037.99,5037.99,5037.99,5037.99,686
2003/1/16,10:22:00,5037.95,5037.95,5037.95,5037.95,400
2003/1/16,10:23:00,5034.85,5034.85,5034.85,5034.85,558
2003/1/16,10:24:00,5038.35,5038.35,5038.35,5038.35,366
2003/1/16,10:25:00,5041.58,5041.58,5041.58,5041.58,586
2003/1/16,10:26:00,5042.17,5042.17,5042.17,5042.17,439
2003/1/16,10:27:00,5041.85,5041.85,5041.85,5041.85,409
2003/1/16,10:28:00,5041.27,5041.27,5041.27,5041.27,245
2003/1/16,10:29:00,5040.03,5040.03,5040.03,5040.03,366
2003/1/16,10:30:00,5039.65,5039.65,5039.65,5039.65,290
2003/1/16,10:31:00,5039.92,5039.92,5039.92,5039.92,453
2003/1/16,10:32:00,5041.09,5041.09,5041.09,5041.09,272
2003/1/16,10:33:00,5037.67,5037.67,5037.67,5037.67,337
2003/1/16,10:34:00,5036.09,5036.09,5036.09,5036.09,268
2003/1/16,10:35:00,5033.92,5033.92,5033.92,5033.92,339
2003/1/16,10:36:00,5033.57,5033.57,5033.57,5033.57,403
2003/1/16,10:37:00,5034.34,5034.34,5034.34,5034.34,449
2003/1/16,10:38:00,5034.11,5034.11,5034.11,5034.11,331
2003/1/16,10:39:00,5034.64,5034.64,5034.64,5034.64,548
2003/1/16,10:40:00,5035.85,5035.85,5035.85,5035.85,350
2003/1/16,10:41:00,5035.74,5035.74,5035.74,5035.74,554
2003/1/16,10:42:00,5033.55,5033.55,5033.55,5033.55,315
2003/1/16,10:43:00,5033.68,5033.68,5033.68,5033.68,391
2003/1/16,10:44:00,5036.87,5036.87,5036.87,5036.87,332
2003/1/16,10:45:00,5033.33,5033.33,5033.33,5033.33,428
2003/1/16,10:46:00,5034.06,5034.06,5034.06,5034.06,376
2003/1/16,10:47:00,5039.10,5039.10,5039.10,5039.10,479
2003/1/16,10:48:00,5041.82,5041.82,5041.82,5041.82,341
2003/1/16,10:49:00,5044.66,5044.66,5044.66,5044.66,455
2003/1/16,10:50:00,5046.05,5046.05,5046.05,5046.05,313
2003/1/16,10:51:00,5046.93,5046.93,5046.93,5046.93,572
2003/1/16,10:52:00,5046.76,5046.76,5046.76,5046.76,275
2003/1/16,10:53:00,5048.38,5048.38,5048.38,5048.38,350
2003/1/16,10:54:00,5048.12,5048.12,5048.12,5048.12,239
2003/1/16,10:55:00,5047.78,5047.78,5047.78,5047.78,372
2003/1/16,10:56:00,5044.31,5044.31,5044.31,5044.31,341
2003/1/16,10:57:00,5044.50,5044.50,5044.50,5044.50,290
2003/1/16,10:58:00,5044.36,5044.36,5044.36,5044.36,301
2003/1/16,10:59:00,5044.14,5044.14,5044.14,5044.14,383
2003/1/16,11:00:00,5043.06,5043.06,5043.06,5043.06,329
2003/1/16,11:01:00,5041.50,5041.50,5041.50,5041.50,515
2003/1/16,11:02:00,5042.76,5042.76,5042.76,5042.76,302
2003/1/16,11:03:00,5041.25,5041.25,5041.25,5041.25,342
2003/1/16,11:04:00,5039.91,5039.91,5039.91,5039.91,220
2003/1/16,11:05:00,5037.90,5037.90,5037.90,5037.90,278
2003/1/16,11:06:00,5036.73,5036.73,5036.73,5036.73,273
2003/1/16,11:07:00,5037.45,5037.45,5037.45,5037.45,339
2003/1/16,11:08:00,5037.21,5037.21,5037.21,5037.21,204
2003/1/16,11:09:00,5036.38,5036.38,5036.38,5036.38,282
2003/1/16,11:10:00,5036.80,5036.80,5036.80,5036.80,191
2003/1/16,11:11:00,5039.43,5039.43,5039.43,5039.43,466
2003/1/16,11:12:00,5036.05,5036.05,5036.05,5036.05,203
2003/1/16,11:13:00,5039.12,5039.12,5039.12,5039.12,335
2003/1/16,11:14:00,5038.89,5038.89,5038.89,5038.89,308
2003/1/16,11:15:00,5037.79,5037.79,5037.79,5037.79,322
2003/1/16,11:16:00,5039.88,5039.88,5039.88,5039.88,310
2003/1/16,11:17:00,5038.98,5038.98,5038.98,5038.98,321
2003/1/16,11:18:00,5037.67,5037.67,5037.67,5037.67,241
2003/1/16,11:19:00,5039.00,5039.00,5039.00,5039.00,343
2003/1/16,11:20:00,5038.87,5038.87,5038.87,5038.87,228
2003/1/16,11:21:00,5032.28,5032.28,5032.28,5032.28,489
2003/1/16,11:22:00,5038.08,5038.08,5038.08,5038.08,218
2003/1/16,11:23:00,5033.15,5033.15,5033.15,5033.15,344
2003/1/16,11:24:00,5034.16,5034.16,5034.16,5034.16,203
2003/1/16,11:25:00,5031.74,5031.74,5031.74,5031.74,340
2003/1/16,11:26:00,5030.11,5030.11,5030.11,5030.11,312
2003/1/16,11:27:00,5028.86,5028.86,5028.86,5028.86,290
2003/1/16,11:28:00,5031.36,5031.36,5031.36,5031.36,233
2003/1/16,11:29:00,5030.66,5030.66,5030.66,5030.66,452
2003/1/16,11:30:00,5029.68,5029.68,5029.68,5029.68,277
2003/1/16,11:31:00,5029.55,5029.55,5029.55,5029.55,362
2003/1/16,11:32:00,5029.36,5029.36,5029.36,5029.36,225
2003/1/16,11:33:00,5028.88,5028.88,5028.88,5028.88,274
2003/1/16,11:34:00,5025.95,5025.95,5025.95,5025.95,166
2003/1/16,11:35:00,5027.17,5027.17,5027.17,5027.17,316
2003/1/16,11:36:00,5027.35,5027.35,5027.35,5027.35,278
2003/1/16,11:37:00,5026.20,5026.20,5026.20,5026.20,236
2003/1/16,11:38:00,5023.87,5023.87,5023.87,5023.87,199
2003/1/16,11:39:00,5022.07,5022.07,5022.07,5022.07,288
2003/1/16,11:40:00,5022.76,5022.76,5022.76,5022.76,216
2003/1/16,11:41:00,5024.53,5024.53,5024.53,5024.53,477
2003/1/16,11:42:00,5021.44,5021.44,5021.44,5021.44,260
2003/1/16,11:43:00,5021.14,5021.14,5021.14,5021.14,263
2003/1/16,11:44:00,5018.46,5018.46,5018.46,5018.46,252
2003/1/16,11:45:00,5017.99,5017.99,5017.99,5017.99,300
2003/1/16,11:46:00,5019.13,5019.13,5019.13,5019.13,298
2003/1/16,11:47:00,5019.03,5019.03,5019.03,5019.03,333
2003/1/16,11:48:00,5018.74,5018.74,5018.74,5018.74,225
2003/1/16,11:49:00,5017.79,5017.79,5017.79,5017.79,293
2003/1/16,11:50:00,5017.86,5017.86,5017.86,5017.86,215
2003/1/16,11:51:00,5018.49,5018.49,5018.49,5018.49,388
2003/1/16,11:52:00,5018.61,5018.61,5018.61,5018.61,231
2003/1/16,11:53:00,5016.13,5016.13,5016.13,5016.13,255
2003/1/16,11:54:00,5018.61,5018.61,5018.61,5018.61,197
2003/1/16,11:55:00,5018.97,5018.97,5018.97,5018.97,266
2003/1/16,11:56:00,5019.32,5019.32,5019.32,5019.32,240
2003/1/16,11:57:00,5018.76,5018.76,5018.76,5018.76,216
2003/1/16,11:58:00,5019.62,5019.62,5019.62,5019.62,185
2003/1/16,11:59:00,5022.52,5022.52,5022.52,5022.52,201
2003/1/16,12:00:00,5025.37,5025.37,5025.37,5025.37,211
2003/1/16,12:01:00,5024.78,5024.78,5024.78,5024.78,306
2003/1/16,12:02:00,5024.44,5024.44,5024.44,5024.44,150
2003/1/16,12:03:00,5026.84,5026.84,5026.84,5026.84,192
2003/1/16,12:04:00,5024.91,5024.91,5024.91,5024.91,167
2003/1/16,12:05:00,5026.86,5026.86,5026.86,5026.86,214
2003/1/16,12:06:00,5026.83,5026.83,5026.83,5026.83,212
2003/1/16,12:07:00,5029.31,5029.31,5029.31,5029.31,286
2003/1/16,12:08:00,5028.98,5028.98,5028.98,5028.98,155
2003/1/16,12:09:00,5030.66,5030.66,5030.66,5030.66,259
2003/1/16,12:10:00,5033.08,5033.08,5033.08,5033.08,173
2003/1/16,12:11:00,5031.53,5031.53,5031.53,5031.53,275
2003/1/16,12:12:00,5030.83,5030.83,5030.83,5030.83,170
2003/1/16,12:13:00,5030.33,5030.33,5030.33,5030.33,248
2003/1/16,12:14:00,5030.61,5030.61,5030.61,5030.61,163
2003/1/16,12:15:00,5031.18,5031.18,5031.18,5031.18,189
2003/1/16,12:16:00,5031.37,5031.37,5031.37,5031.37,282
2003/1/16,12:17:00,5028.93,5028.93,5028.93,5028.93,301
2003/1/16,12:18:00,5031.28,5031.28,5031.28,5031.28,153
2003/1/16,12:19:00,5027.68,5027.68,5027.68,5027.68,249
2003/1/16,12:20:00,5029.33,5029.33,5029.33,5029.33,171
2003/1/16,12:21:00,5025.45,5025.45,5025.45,5025.45,453
2003/1/16,12:22:00,5026.38,5026.38,5026.38,5026.38,201
2003/1/16,12:23:00,5028.23,5028.23,5028.23,5028.23,253
2003/1/16,12:24:00,5027.56,5027.56,5027.56,5027.56,182
2003/1/16,12:25:00,5026.66,5026.66,5026.66,5026.66,343
2003/1/16,12:26:00,5026.48,5026.48,5026.48,5026.48,416
2003/1/16,12:27:00,5024.53,5024.53,5024.53,5024.53,295
2003/1/16,12:28:00,5022.47,5022.47,5022.47,5022.47,191
2003/1/16,12:29:00,5024.30,5024.30,5024.30,5024.30,297
2003/1/16,12:30:00,5020.83,5020.83,5020.83,5020.83,224
2003/1/16,12:31:00,5018.65,5018.65,5018.65,5018.65,458
2003/1/16,12:32:00,5016.94,5016.94,5016.94,5016.94,194
2003/1/16,12:33:00,5013.89,5013.89,5013.89,5013.89,355
2003/1/16,12:34:00,5011.59,5011.59,5011.59,5011.59,283
2003/1/16,12:35:00,5008.86,5008.86,5008.86,5008.86,414
2003/1/16,12:36:00,5005.92,5005.92,5005.92,5005.92,492
2003/1/16,12:37:00,5003.82,5003.82,5003.82,5003.82,512
2003/1/16,12:38:00,5001.29,5001.29,5001.29,5001.29,347
2003/1/16,12:39:00,4998.93,4998.93,4998.93,4998.93,378
2003/1/16,12:40:00,4996.64,4996.64,4996.64,4996.64,304
2003/1/16,12:41:00,4993.01,4993.01,4993.01,4993.01,621
2003/1/16,12:42:00,4995.42,4995.42,4995.42,4995.42,339
2003/1/16,12:43:00,4996.63,4996.63,4996.63,4996.63,517
2003/1/16,12:44:00,4995.52,4995.52,4995.52,4995.52,387
2003/1/16,12:45:00,4995.12,4995.12,4995.12,4995.12,548
2003/1/16,12:46:00,4992.71,4992.71,4992.71,4992.71,494
2003/1/16,12:47:00,4991.94,4991.94,4991.94,4991.94,456
2003/1/16,12:48:00,4989.82,4989.82,4989.82,4989.82,298
2003/1/16,12:49:00,4988.74,4988.74,4988.74,4988.74,450
2003/1/16,12:50:00,4984.00,4984.00,4984.00,4984.00,318
2003/1/16,12:51:00,4984.66,4984.66,4984.66,4984.66,456
2003/1/16,12:52:00,4982.07,4982.07,4982.07,4982.07,315
2003/1/16,12:53:00,4982.93,4982.93,4982.93,4982.93,345
2003/1/16,12:54:00,4984.50,4984.50,4984.50,4984.50,285
2003/1/16,12:55:00,4988.84,4988.84,4988.84,4988.84,337
2003/1/16,12:56:00,4989.66,4989.66,4989.66,4989.66,340
2003/1/16,12:57:00,4992.03,4992.03,4992.03,4992.03,309
2003/1/16,12:58:00,4992.98,4992.98,4992.98,4992.98,161
2003/1/16,12:59:00,5000.14,5000.14,5000.14,5000.14,267
2003/1/16,13:00:00,4996.30,4996.30,4996.30,4996.30,206
2003/1/16,13:01:00,4999.72,4999.72,4999.72,4999.72,373
2003/1/16,13:02:00,4999.01,4999.01,4999.01,4999.01,190
2003/1/16,13:03:00,4998.49,4998.49,4998.49,4998.49,275
2003/1/16,13:04:00,5000.01,5000.01,5000.01,5000.01,224
2003/1/16,13:05:00,5000.74,5000.74,5000.74,5000.74,290
2003/1/16,13:06:00,5001.26,5001.26,5001.26,5001.26,292
2003/1/16,13:07:00,4999.97,4999.97,4999.97,4999.97,344
2003/1/16,13:08:00,5000.23,5000.23,5000.23,5000.23,218
2003/1/16,13:09:00,4999.77,4999.77,4999.77,4999.77,465
2003/1/16,13:10:00,4998.68,4998.68,4998.68,4998.68,310
2003/1/16,13:11:00,4997.05,4997.05,4997.05,4997.05,563
2003/1/16,13:12:00,4993.64,4993.64,4993.64,4993.64,354
2003/1/16,13:13:00,4989.84,4989.84,4989.84,4989.84,590
2003/1/16,13:14:00,4986.05,4986.05,4986.05,4986.05,490
2003/1/16,13:15:00,4979.24,4979.24,4979.24,4979.24,772
2003/1/16,13:16:00,4975.31,4975.31,4975.31,4975.31,667
2003/1/16,13:17:00,4967.63,4967.63,4967.63,4967.63,851
2003/1/16,13:18:00,4964.93,4964.93,4964.93,4964.93,723
2003/1/16,13:19:00,4963.80,4963.80,4963.80,4963.80,883
2003/1/16,13:20:00,4960.72,4960.72,4960.72,4960.72,622
2003/1/16,13:21:00,4955.50,4955.50,4955.50,4955.50,903
2003/1/16,13:22:00,4956.60,4956.60,4956.60,4956.60,565
2003/1/16,13:23:00,4949.81,4949.81,4949.81,4949.81,828
2003/1/16,13:24:00,4951.57,4951.57,4951.57,4951.57,646
2003/1/16,13:25:00,4951.71,4951.71,4951.71,4951.71,979
2003/1/16,13:26:00,4951.72,4951.72,4951.72,4951.72,0
2003/1/16,13:27:00,4951.72,4951.72,4951.72,4951.72,0
2003/1/16,13:28:00,4951.72,4951.72,4951.72,4951.72,0
2003/1/16,13:29:00,4951.72,4951.72,4951.72,4951.72,0
2003/1/16,13:30:00,4943.29,4943.29,4943.29,4943.29,4089
2003/1/17,09:00:00,4943.29,4943.29,4943.29,4943.29,321
2003/1/17,09:01:00,4955.94,4955.94,4955.94,4955.94,3176
2003/1/17,09:02:00,4958.58,4958.58,4958.58,4958.58,770
2003/1/17,09:03:00,4964.62,4964.62,4964.62,4964.62,1048
2003/1/17,09:04:00,4968.01,4968.01,4968.01,4968.01,881
2003/1/17,09:05:00,4966.30,4966.30,4966.30,4966.30,1098
2003/1/17,09:06:00,4967.81,4967.81,4967.81,4967.81,909
2003/1/17,09:07:00,4963.43,4963.43,4963.43,4963.43,934
2003/1/17,09:08:00,4956.93,4956.93,4956.93,4956.93,701
2003/1/17,09:09:00,4953.18,4953.18,4953.18,4953.18,879
2003/1/17,09:10:00,4948.91,4948.91,4948.91,4948.91,764
2003/1/17,09:11:00,4944.20,4944.20,4944.20,4944.20,988
2003/1/17,09:12:00,4940.83,4940.83,4940.83,4940.83,855
2003/1/17,09:13:00,4939.36,4939.36,4939.36,4939.36,936
2003/1/17,09:14:00,4936.87,4936.87,4936.87,4936.87,805
2003/1/17,09:15:00,4934.02,4934.02,4934.02,4934.02,837
2003/1/17,09:16:00,4933.76,4933.76,4933.76,4933.76,690
2003/1/17,09:17:00,4933.05,4933.05,4933.05,4933.05,698
2003/1/17,09:18:00,4929.87,4929.87,4929.87,4929.87,568
2003/1/17,09:19:00,4930.71,4930.71,4930.71,4930.71,614
2003/1/17,09:20:00,4927.60,4927.60,4927.60,4927.60,502
2003/1/17,09:21:00,4929.89,4929.89,4929.89,4929.89,887
2003/1/17,09:22:00,4933.68,4933.68,4933.68,4933.68,413
2003/1/17,09:23:00,4935.86,4935.86,4935.86,4935.86,591
2003/1/17,09:24:00,4939.27,4939.27,4939.27,4939.27,523
2003/1/17,09:25:00,4946.87,4946.87,4946.87,4946.87,745
2003/1/17,09:26:00,4950.07,4950.07,4950.07,4950.07,610
2003/1/17,09:27:00,4955.09,4955.09,4955.09,4955.09,724
2003/1/17,09:28:00,4956.46,4956.46,4956.46,4956.46,518
2003/1/17,09:29:00,4958.55,4958.55,4958.55,4958.55,608
2003/1/17,09:30:00,4959.87,4959.87,4959.87,4959.87,582
2003/1/17,09:31:00,4963.85,4963.85,4963.85,4963.85,808
2003/1/17,09:32:00,4963.46,4963.46,4963.46,4963.46,459
2003/1/17,09:33:00,4962.93,4962.93,4962.93,4962.93,487
2003/1/17,09:34:00,4961.86,4961.86,4961.86,4961.86,387
2003/1/17,09:35:00,4959.57,4959.57,4959.57,4959.57,504
2003/1/17,09:36:00,4954.04,4954.04,4954.04,4954.04,483
2003/1/17,09:37:00,4951.59,4951.59,4951.59,4951.59,502
2003/1/17,09:38:00,4949.28,4949.28,4949.28,4949.28,340
2003/1/17,09:39:00,4948.48,4948.48,4948.48,4948.48,449
2003/1/17,09:40:00,4947.14,4947.14,4947.14,4947.14,328
2003/1/17,09:41:00,4946.83,4946.83,4946.83,4946.83,488
2003/1/17,09:42:00,4946.42,4946.42,4946.42,4946.42,327
2003/1/17,09:43:00,4948.13,4948.13,4948.13,4948.13,415
2003/1/17,09:44:00,4947.92,4947.92,4947.92,4947.92,318
2003/1/17,09:45:00,4948.33,4948.33,4948.33,4948.33,413
2003/1/17,09:46:00,4950.11,4950.11,4950.11,4950.11,416
2003/1/17,09:47:00,4956.00,4956.00,4956.00,4956.00,486
2003/1/17,09:48:00,4955.58,4955.58,4955.58,4955.58,429
2003/1/17,09:49:00,4961.08,4961.08,4961.08,4961.08,625
2003/1/17,09:50:00,4968.01,4968.01,4968.01,4968.01,499
2003/1/17,09:51:00,4971.77,4971.77,4971.77,4971.77,1029
2003/1/17,09:52:00,4978.21,4978.21,4978.21,4978.21,679
2003/1/17,09:53:00,4981.18,4981.18,4981.18,4981.18,893
2003/1/17,09:54:00,4982.95,4982.95,4982.95,4982.95,828
2003/1/17,09:55:00,4983.81,4983.81,4983.81,4983.81,778
2003/1/17,09:56:00,4982.78,4982.78,4982.78,4982.78,606
2003/1/17,09:57:00,4976.03,4976.03,4976.03,4976.03,655
2003/1/17,09:58:00,4971.97,4971.97,4971.97,4971.97,440
2003/1/17,09:59:00,4967.54,4967.54,4967.54,4967.54,517
2003/1/17,10:00:00,4967.29,4967.29,4967.29,4967.29,343
2003/1/17,10:01:00,4963.99,4963.99,4963.99,4963.99,447
2003/1/17,10:02:00,4962.56,4962.56,4962.56,4962.56,261
2003/1/17,10:03:00,4958.57,4958.57,4958.57,4958.57,409
2003/1/17,10:04:00,4958.18,4958.18,4958.18,4958.18,304
2003/1/17,10:05:00,4958.18,4958.18,4958.18,4958.18,365
2003/1/17,10:06:00,4956.51,4956.51,4956.51,4956.51,296
2003/1/17,10:07:00,4958.54,4958.54,4958.54,4958.54,399
2003/1/17,10:08:00,4958.06,4958.06,4958.06,4958.06,253
2003/1/17,10:09:00,4959.39,4959.39,4959.39,4959.39,300
2003/1/17,10:10:00,4959.14,4959.14,4959.14,4959.14,258
2003/1/17,10:11:00,4959.98,4959.98,4959.98,4959.98,363
2003/1/17,10:12:00,4959.53,4959.53,4959.53,4959.53,232
2003/1/17,10:13:00,4961.34,4961.34,4961.34,4961.34,217
2003/1/17,10:14:00,4958.33,4958.33,4958.33,4958.33,193
2003/1/17,10:15:00,4957.81,4957.81,4957.81,4957.81,240
2003/1/17,10:16:00,4956.42,4956.42,4956.42,4956.42,218
2003/1/17,10:17:00,4957.47,4957.47,4957.47,4957.47,234
2003/1/17,10:18:00,4955.25,4955.25,4955.25,4955.25,156
2003/1/17,10:19:00,4954.95,4954.95,4954.95,4954.95,286
2003/1/17,10:20:00,4950.71,4950.71,4950.71,4950.71,219
2003/1/17,10:21:00,4949.43,4949.43,4949.43,4949.43,311
2003/1/17,10:22:00,4951.09,4951.09,4951.09,4951.09,217
2003/1/17,10:23:00,4945.60,4945.60,4945.60,4945.60,331
2003/1/17,10:24:00,4942.92,4942.92,4942.92,4942.92,237
2003/1/17,10:25:00,4939.12,4939.12,4939.12,4939.12,358
2003/1/17,10:26:00,4938.21,4938.21,4938.21,4938.21,340
2003/1/17,10:27:00,4933.80,4933.80,4933.80,4933.80,521
2003/1/17,10:28:00,4932.28,4932.28,4932.28,4932.28,365
2003/1/17,10:29:00,4928.97,4928.97,4928.97,4928.97,439
2003/1/17,10:30:00,4928.05,4928.05,4928.05,4928.05,340
2003/1/17,10:31:00,4931.49,4931.49,4931.49,4931.49,492
2003/1/17,10:32:00,4934.02,4934.02,4934.02,4934.02,336
2003/1/17,10:33:00,4938.14,4938.14,4938.14,4938.14,370
2003/1/17,10:34:00,4939.62,4939.62,4939.62,4939.62,237
2003/1/17,10:35:00,4940.29,4940.29,4940.29,4940.29,440
2003/1/17,10:36:00,4942.21,4942.21,4942.21,4942.21,318
2003/1/17,10:37:00,4945.50,4945.50,4945.50,4945.50,345
2003/1/17,10:38:00,4947.64,4947.64,4947.64,4947.64,283
2003/1/17,10:39:00,4947.18,4947.18,4947.18,4947.18,346
2003/1/17,10:40:00,4948.90,4948.90,4948.90,4948.90,321
2003/1/17,10:41:00,4950.87,4950.87,4950.87,4950.87,419
2003/1/17,10:42:00,4949.49,4949.49,4949.49,4949.49,254
2003/1/17,10:43:00,4948.89,4948.89,4948.89,4948.89,247
2003/1/17,10:44:00,4947.79,4947.79,4947.79,4947.79,166
2003/1/17,10:45:00,4943.76,4943.76,4943.76,4943.76,398
2003/1/17,10:46:00,4943.74,4943.74,4943.74,4943.74,228
2003/1/17,10:47:00,4939.98,4939.98,4939.98,4939.98,239
2003/1/17,10:48:00,4940.25,4940.25,4940.25,4940.25,149
2003/1/17,10:49:00,4939.59,4939.59,4939.59,4939.59,251
2003/1/17,10:50:00,4938.61,4938.61,4938.61,4938.61,189
2003/1/17,10:51:00,4937.45,4937.45,4937.45,4937.45,283
2003/1/17,10:52:00,4937.30,4937.30,4937.30,4937.30,154
2003/1/17,10:53:00,4934.98,4934.98,4934.98,4934.98,231
2003/1/17,10:54:00,4934.91,4934.91,4934.91,4934.91,207
2003/1/17,10:55:00,4934.84,4934.84,4934.84,4934.84,254
2003/1/17,10:56:00,4934.00,4934.00,4934.00,4934.00,226
2003/1/17,10:57:00,4933.06,4933.06,4933.06,4933.06,322
2003/1/17,10:58:00,4930.99,4930.99,4930.99,4930.99,229
2003/1/17,10:59:00,4927.17,4927.17,4927.17,4927.17,320
2003/1/17,11:00:00,4933.22,4933.22,4933.22,4933.22,265
2003/1/17,11:01:00,4930.95,4930.95,4930.95,4930.95,413
2003/1/17,11:02:00,4930.08,4930.08,4930.08,4930.08,257
2003/1/17,11:03:00,4931.35,4931.35,4931.35,4931.35,304
2003/1/17,11:04:00,4931.71,4931.71,4931.71,4931.71,203
2003/1/17,11:05:00,4929.98,4929.98,4929.98,4929.98,262
2003/1/17,11:06:00,4930.83,4930.83,4930.83,4930.83,286
2003/1/17,11:07:00,4929.02,4929.02,4929.02,4929.02,231
2003/1/17,11:08:00,4928.44,4928.44,4928.44,4928.44,207
2003/1/17,11:09:00,4926.73,4926.73,4926.73,4926.73,261
2003/1/17,11:10:00,4926.79,4926.79,4926.79,4926.79,176
2003/1/17,11:11:00,4924.36,4924.36,4924.36,4924.36,497
2003/1/17,11:12:00,4923.11,4923.11,4923.11,4923.11,264
2003/1/17,11:13:00,4917.12,4917.12,4917.12,4917.12,453
2003/1/17,11:14:00,4914.00,4914.00,4914.00,4914.00,298
2003/1/17,11:15:00,4910.91,4910.91,4910.91,4910.91,519
2003/1/17,11:16:00,4907.58,4907.58,4907.58,4907.58,497
2003/1/17,11:17:00,4905.37,4905.37,4905.37,4905.37,636
2003/1/17,11:18:00,4901.61,4901.61,4901.61,4901.61,539
2003/1/17,11:19:00,4899.69,4899.69,4899.69,4899.69,635
2003/1/17,11:20:00,4897.03,4897.03,4897.03,4897.03,421
2003/1/17,11:21:00,4897.33,4897.33,4897.33,4897.33,721
2003/1/17,11:22:00,4898.67,4898.67,4898.67,4898.67,375
2003/1/17,11:23:00,4901.76,4901.76,4901.76,4901.76,415
2003/1/17,11:24:00,4909.33,4909.33,4909.33,4909.33,361
2003/1/17,11:25:00,4912.01,4912.01,4912.01,4912.01,434
2003/1/17,11:26:00,4916.07,4916.07,4916.07,4916.07,314
2003/1/17,11:27:00,4917.58,4917.58,4917.58,4917.58,338
2003/1/17,11:28:00,4919.19,4919.19,4919.19,4919.19,182
2003/1/17,11:29:00,4918.93,4918.93,4918.93,4918.93,220
2003/1/17,11:30:00,4918.41,4918.41,4918.41,4918.41,159
2003/1/17,11:31:00,4921.67,4921.67,4921.67,4921.67,297
2003/1/17,11:32:00,4920.79,4920.79,4920.79,4920.79,148
2003/1/17,11:33:00,4921.28,4921.28,4921.28,4921.28,163
2003/1/17,11:34:00,4921.17,4921.17,4921.17,4921.17,133
2003/1/17,11:35:00,4921.44,4921.44,4921.44,4921.44,209
2003/1/17,11:36:00,4922.66,4922.66,4922.66,4922.66,220
2003/1/17,11:37:00,4922.16,4922.16,4922.16,4922.16,189
2003/1/17,11:38:00,4922.30,4922.30,4922.30,4922.30,125
2003/1/17,11:39:00,4921.38,4921.38,4921.38,4921.38,167
2003/1/17,11:40:00,4920.52,4920.52,4920.52,4920.52,139
2003/1/17,11:41:00,4919.09,4919.09,4919.09,4919.09,273
2003/1/17,11:42:00,4916.15,4916.15,4916.15,4916.15,116
2003/1/17,11:43:00,4915.11,4915.11,4915.11,4915.11,172
2003/1/17,11:44:00,4913.54,4913.54,4913.54,4913.54,118
2003/1/17,11:45:00,4913.55,4913.55,4913.55,4913.55,157
2003/1/17,11:46:00,4911.25,4911.25,4911.25,4911.25,168
2003/1/17,11:47:00,4910.64,4910.64,4910.64,4910.64,214
2003/1/17,11:48:00,4907.77,4907.77,4907.77,4907.77,154
2003/1/17,11:49:00,4908.27,4908.27,4908.27,4908.27,216
2003/1/17,11:50:00,4911.78,4911.78,4911.78,4911.78,154
2003/1/17,11:51:00,4907.21,4907.21,4907.21,4907.21,242
2003/1/17,11:52:00,4909.12,4909.12,4909.12,4909.12,143
2003/1/17,11:53:00,4909.53,4909.53,4909.53,4909.53,192
2003/1/17,11:54:00,4911.27,4911.27,4911.27,4911.27,159
2003/1/17,11:55:00,4912.07,4912.07,4912.07,4912.07,192
2003/1/17,11:56:00,4917.44,4917.44,4917.44,4917.44,196
2003/1/17,11:57:00,4919.86,4919.86,4919.86,4919.86,158
2003/1/17,11:58:00,4920.26,4920.26,4920.26,4920.26,161
2003/1/17,11:59:00,4921.52,4921.52,4921.52,4921.52,231
2003/1/17,12:00:00,4923.06,4923.06,4923.06,4923.06,134
2003/1/17,12:01:00,4923.83,4923.83,4923.83,4923.83,230
2003/1/17,12:02:00,4923.87,4923.87,4923.87,4923.87,159
2003/1/17,12:03:00,4924.17,4924.17,4924.17,4924.17,149
2003/1/17,12:04:00,4922.25,4922.25,4922.25,4922.25,101
2003/1/17,12:05:00,4922.50,4922.50,4922.50,4922.50,177
2003/1/17,12:06:00,4922.26,4922.26,4922.26,4922.26,122
2003/1/17,12:07:00,4921.31,4921.31,4921.31,4921.31,128
2003/1/17,12:08:00,4921.61,4921.61,4921.61,4921.61,99
2003/1/17,12:09:00,4921.87,4921.87,4921.87,4921.87,140
2003/1/17,12:10:00,4921.96,4921.96,4921.96,4921.96,107
2003/1/17,12:11:00,4922.06,4922.06,4922.06,4922.06,164
2003/1/17,12:12:00,4920.35,4920.35,4920.35,4920.35,104
2003/1/17,12:13:00,4921.31,4921.31,4921.31,4921.31,107
2003/1/17,12:14:00,4922.01,4922.01,4922.01,4922.01,98
2003/1/17,12:15:00,4920.72,4920.72,4920.72,4920.72,114
2003/1/17,12:16:00,4921.74,4921.74,4921.74,4921.74,134
2003/1/17,12:17:00,4919.83,4919.83,4919.83,4919.83,120
2003/1/17,12:18:00,4922.89,4922.89,4922.89,4922.89,122
2003/1/17,12:19:00,4922.89,4922.89,4922.89,4922.89,176
2003/1/17,12:20:00,4924.77,4924.77,4924.77,4924.77,169
2003/1/17,12:21:00,4925.95,4925.95,4925.95,4925.95,334
2003/1/17,12:22:00,4928.04,4928.04,4928.04,4928.04,238
2003/1/17,12:23:00,4937.23,4937.23,4937.23,4937.23,364
2003/1/17,12:24:00,4941.25,4941.25,4941.25,4941.25,291
2003/1/17,12:25:00,4945.82,4945.82,4945.82,4945.82,401
2003/1/17,12:26:00,4946.39,4946.39,4946.39,4946.39,319
2003/1/17,12:27:00,4951.31,4951.31,4951.31,4951.31,389
2003/1/17,12:28:00,4949.36,4949.36,4949.36,4949.36,272
2003/1/17,12:29:00,4949.50,4949.50,4949.50,4949.50,300
2003/1/17,12:30:00,4948.18,4948.18,4948.18,4948.18,212
2003/1/17,12:31:00,4944.42,4944.42,4944.42,4944.42,290
2003/1/17,12:32:00,4941.93,4941.93,4941.93,4941.93,162
2003/1/17,12:33:00,4936.60,4936.60,4936.60,4936.60,252
2003/1/17,12:34:00,4935.74,4935.74,4935.74,4935.74,170
2003/1/17,12:35:00,4933.84,4933.84,4933.84,4933.84,268
2003/1/17,12:36:00,4931.65,4931.65,4931.65,4931.65,173
2003/1/17,12:37:00,4932.13,4932.13,4932.13,4932.13,153
2003/1/17,12:38:00,4931.00,4931.00,4931.00,4931.00,127
2003/1/17,12:39:00,4930.29,4930.29,4930.29,4930.29,162
2003/1/17,12:40:00,4932.02,4932.02,4932.02,4932.02,112
2003/1/17,12:41:00,4932.67,4932.67,4932.67,4932.67,208
2003/1/17,12:42:00,4931.09,4931.09,4931.09,4931.09,97
2003/1/17,12:43:00,4929.08,4929.08,4929.08,4929.08,126
2003/1/17,12:44:00,4929.06,4929.06,4929.06,4929.06,127
2003/1/17,12:45:00,4930.76,4930.76,4930.76,4930.76,211
2003/1/17,12:46:00,4928.92,4928.92,4928.92,4928.92,172
2003/1/17,12:47:00,4926.37,4926.37,4926.37,4926.37,224
2003/1/17,12:48:00,4929.61,4929.61,4929.61,4929.61,125
2003/1/17,12:49:00,4928.81,4928.81,4928.81,4928.81,220
2003/1/17,12:50:00,4926.42,4926.42,4926.42,4926.42,134
2003/1/17,12:51:00,4924.98,4924.98,4924.98,4924.98,209
2003/1/17,12:52:00,4927.31,4927.31,4927.31,4927.31,132
2003/1/17,12:53:00,4925.52,4925.52,4925.52,4925.52,212
2003/1/17,12:54:00,4923.68,4923.68,4923.68,4923.68,178
2003/1/17,12:55:00,4921.97,4921.97,4921.97,4921.97,244
2003/1/17,12:56:00,4920.89,4920.89,4920.89,4920.89,209
2003/1/17,12:57:00,4918.40,4918.40,4918.40,4918.40,276
2003/1/17,12:58:00,4917.96,4917.96,4917.96,4917.96,170
2003/1/17,12:59:00,4919.82,4919.82,4919.82,4919.82,313
2003/1/17,13:00:00,4916.62,4916.62,4916.62,4916.62,255
2003/1/17,13:01:00,4915.50,4915.50,4915.50,4915.50,367
2003/1/17,13:02:00,4918.42,4918.42,4918.42,4918.42,212
2003/1/17,13:03:00,4917.27,4917.27,4917.27,4917.27,257
2003/1/17,13:04:00,4919.10,4919.10,4919.10,4919.10,183
2003/1/17,13:05:00,4920.95,4920.95,4920.95,4920.95,249
2003/1/17,13:06:00,4921.28,4921.28,4921.28,4921.28,223
2003/1/17,13:07:00,4923.08,4923.08,4923.08,4923.08,272
2003/1/17,13:08:00,4925.44,4925.44,4925.44,4925.44,204
2003/1/17,13:09:00,4927.10,4927.10,4927.10,4927.10,318
2003/1/17,13:10:00,4926.34,4926.34,4926.34,4926.34,232
2003/1/17,13:11:00,4926.69,4926.69,4926.69,4926.69,371
2003/1/17,13:12:00,4926.59,4926.59,4926.59,4926.59,261
2003/1/17,13:13:00,4926.31,4926.31,4926.31,4926.31,314
2003/1/17,13:14:00,4925.55,4925.55,4925.55,4925.55,258
2003/1/17,13:15:00,4925.18,4925.18,4925.18,4925.18,344
2003/1/17,13:16:00,4925.99,4925.99,4925.99,4925.99,271
2003/1/17,13:17:00,4923.66,4923.66,4923.66,4923.66,353
2003/1/17,13:18:00,4920.71,4920.71,4920.71,4920.71,224
2003/1/17,13:19:00,4916.90,4916.90,4916.90,4916.90,380
2003/1/17,13:20:00,4915.33,4915.33,4915.33,4915.33,367
2003/1/17,13:21:00,4910.66,4910.66,4910.66,4910.66,664
2003/1/17,13:22:00,4905.96,4905.96,4905.96,4905.96,458
2003/1/17,13:23:00,4903.76,4903.76,4903.76,4903.76,683
2003/1/17,13:24:00,4904.24,4904.24,4904.24,4904.24,561
2003/1/17,13:25:00,4901.01,4901.01,4901.01,4901.01,758
2003/1/17,13:26:00,4901.01,4901.01,4901.01,4901.01,0
2003/1/17,13:27:00,4901.01,4901.01,4901.01,4901.01,0
2003/1/17,13:28:00,4901.01,4901.01,4901.01,4901.01,0
2003/1/17,13:29:00,4901.01,4901.01,4901.01,4901.01,0
2003/1/17,13:30:00,4907.78,4907.78,4907.78,4907.78,3576
2003/1/20,09:00:00,4907.78,4907.78,4907.78,4907.78,146
2003/1/20,09:01:00,4875.74,4875.74,4875.74,4875.74,1415
2003/1/20,09:02:00,4876.35,4876.35,4876.35,4876.35,318
2003/1/20,09:03:00,4881.33,4881.33,4881.33,4881.33,553
2003/1/20,09:04:00,4887.56,4887.56,4887.56,4887.56,506
2003/1/20,09:05:00,4893.50,4893.50,4893.50,4893.50,707
2003/1/20,09:06:00,4895.55,4895.55,4895.55,4895.55,570
2003/1/20,09:07:00,4898.57,4898.57,4898.57,4898.57,625
2003/1/20,09:08:00,4897.98,4897.98,4897.98,4897.98,487
2003/1/20,09:09:00,4898.21,4898.21,4898.21,4898.21,505
2003/1/20,09:10:00,4898.53,4898.53,4898.53,4898.53,370
2003/1/20,09:11:00,4895.88,4895.88,4895.88,4895.88,474
2003/1/20,09:12:00,4896.13,4896.13,4896.13,4896.13,312
2003/1/20,09:13:00,4891.15,4891.15,4891.15,4891.15,415
2003/1/20,09:14:00,4891.43,4891.43,4891.43,4891.43,318
2003/1/20,09:15:00,4890.02,4890.02,4890.02,4890.02,506
2003/1/20,09:16:00,4890.36,4890.36,4890.36,4890.36,444
2003/1/20,09:17:00,4895.29,4895.29,4895.29,4895.29,517
2003/1/20,09:18:00,4897.88,4897.88,4897.88,4897.88,381
2003/1/20,09:19:00,4904.04,4904.04,4904.04,4904.04,493
2003/1/20,09:20:00,4906.19,4906.19,4906.19,4906.19,408
2003/1/20,09:21:00,4911.35,4911.35,4911.35,4911.35,672
2003/1/20,09:22:00,4914.97,4914.97,4914.97,4914.97,324
2003/1/20,09:23:00,4916.36,4916.36,4916.36,4916.36,513
2003/1/20,09:24:00,4918.00,4918.00,4918.00,4918.00,338
2003/1/20,09:25:00,4917.62,4917.62,4917.62,4917.62,393
2003/1/20,09:26:00,4917.65,4917.65,4917.65,4917.65,345
2003/1/20,09:27:00,4915.76,4915.76,4915.76,4915.76,323
2003/1/20,09:28:00,4914.46,4914.46,4914.46,4914.46,233
2003/1/20,09:29:00,4911.76,4911.76,4911.76,4911.76,368
2003/1/20,09:30:00,4913.83,4913.83,4913.83,4913.83,245
2003/1/20,09:31:00,4906.65,4906.65,4906.65,4906.65,333
2003/1/20,09:32:00,4905.36,4905.36,4905.36,4905.36,244
2003/1/20,09:33:00,4900.32,4900.32,4900.32,4900.32,298
2003/1/20,09:34:00,4896.28,4896.28,4896.28,4896.28,205
2003/1/20,09:35:00,4893.29,4893.29,4893.29,4893.29,315
2003/1/20,09:36:00,4893.74,4893.74,4893.74,4893.74,288
2003/1/20,09:37:00,4890.07,4890.07,4890.07,4890.07,381
2003/1/20,09:38:00,4887.73,4887.73,4887.73,4887.73,271
2003/1/20,09:39:00,4887.79,4887.79,4887.79,4887.79,372
2003/1/20,09:40:00,4886.50,4886.50,4886.50,4886.50,237
2003/1/20,09:41:00,4885.07,4885.07,4885.07,4885.07,358
2003/1/20,09:42:00,4888.77,4888.77,4888.77,4888.77,244
2003/1/20,09:43:00,4888.84,4888.84,4888.84,4888.84,276
2003/1/20,09:44:00,4885.63,4885.63,4885.63,4885.63,262
2003/1/20,09:45:00,4885.89,4885.89,4885.89,4885.89,262
2003/1/20,09:46:00,4886.00,4886.00,4886.00,4886.00,255
2003/1/20,09:47:00,4883.36,4883.36,4883.36,4883.36,274
2003/1/20,09:48:00,4883.71,4883.71,4883.71,4883.71,253
2003/1/20,09:49:00,4886.53,4886.53,4886.53,4886.53,266
2003/1/20,09:50:00,4886.61,4886.61,4886.61,4886.61,211
2003/1/20,09:51:00,4888.28,4888.28,4888.28,4888.28,319
2003/1/20,09:52:00,4888.80,4888.80,4888.80,4888.80,195
2003/1/20,09:53:00,4895.04,4895.04,4895.04,4895.04,412
2003/1/20,09:54:00,4895.40,4895.40,4895.40,4895.40,270
2003/1/20,09:55:00,4898.07,4898.07,4898.07,4898.07,402
2003/1/20,09:56:00,4896.66,4896.66,4896.66,4896.66,359
2003/1/20,09:57:00,4898.08,4898.08,4898.08,4898.08,408
2003/1/20,09:58:00,4899.23,4899.23,4899.23,4899.23,322
2003/1/20,09:59:00,4900.72,4900.72,4900.72,4900.72,489
2003/1/20,10:00:00,4902.88,4902.88,4902.88,4902.88,269
2003/1/20,10:01:00,4906.26,4906.26,4906.26,4906.26,380
2003/1/20,10:02:00,4904.97,4904.97,4904.97,4904.97,222
2003/1/20,10:03:00,4905.28,4905.28,4905.28,4905.28,291
2003/1/20,10:04:00,4903.19,4903.19,4903.19,4903.19,166
2003/1/20,10:05:00,4901.89,4901.89,4901.89,4901.89,255
2003/1/20,10:06:00,4899.58,4899.58,4899.58,4899.58,226
2003/1/20,10:07:00,4899.55,4899.55,4899.55,4899.55,230
2003/1/20,10:08:00,4898.67,4898.67,4898.67,4898.67,156
2003/1/20,10:09:00,4896.98,4896.98,4896.98,4896.98,249
2003/1/20,10:10:00,4898.39,4898.39,4898.39,4898.39,187
2003/1/20,10:11:00,4896.51,4896.51,4896.51,4896.51,272
2003/1/20,10:12:00,4896.55,4896.55,4896.55,4896.55,162
2003/1/20,10:13:00,4897.91,4897.91,4897.91,4897.91,239
2003/1/20,10:14:00,4898.88,4898.88,4898.88,4898.88,219
2003/1/20,10:15:00,4898.73,4898.73,4898.73,4898.73,403
2003/1/20,10:16:00,4902.86,4902.86,4902.86,4902.86,344
2003/1/20,10:17:00,4906.44,4906.44,4906.44,4906.44,522
2003/1/20,10:18:00,4905.72,4905.72,4905.72,4905.72,264
2003/1/20,10:19:00,4907.79,4907.79,4907.79,4907.79,373
2003/1/20,10:20:00,4909.70,4909.70,4909.70,4909.70,309
2003/1/20,10:21:00,4911.18,4911.18,4911.18,4911.18,382
2003/1/20,10:22:00,4911.39,4911.39,4911.39,4911.39,266
2003/1/20,10:23:00,4917.40,4917.40,4917.40,4917.40,340
2003/1/20,10:24:00,4917.07,4917.07,4917.07,4917.07,253
2003/1/20,10:25:00,4918.44,4918.44,4918.44,4918.44,424
2003/1/20,10:26:00,4916.20,4916.20,4916.20,4916.20,306
2003/1/20,10:27:00,4915.99,4915.99,4915.99,4915.99,330
2003/1/20,10:28:00,4915.74,4915.74,4915.74,4915.74,223
2003/1/20,10:29:00,4914.55,4914.55,4914.55,4914.55,295
2003/1/20,10:30:00,4916.40,4916.40,4916.40,4916.40,236
2003/1/20,10:31:00,4914.97,4914.97,4914.97,4914.97,351
2003/1/20,10:32:00,4916.37,4916.37,4916.37,4916.37,207
2003/1/20,10:33:00,4915.94,4915.94,4915.94,4915.94,234
2003/1/20,10:34:00,4917.27,4917.27,4917.27,4917.27,164
2003/1/20,10:35:00,4914.95,4914.95,4914.95,4914.95,242
2003/1/20,10:36:00,4921.94,4921.94,4921.94,4921.94,314
2003/1/20,10:37:00,4925.76,4925.76,4925.76,4925.76,370
2003/1/20,10:38:00,4925.15,4925.15,4925.15,4925.15,266
2003/1/20,10:39:00,4928.52,4928.52,4928.52,4928.52,367
2003/1/20,10:40:00,4927.88,4927.88,4927.88,4927.88,276
2003/1/20,10:41:00,4927.56,4927.56,4927.56,4927.56,523
2003/1/20,10:42:00,4927.83,4927.83,4927.83,4927.83,277
2003/1/20,10:43:00,4927.93,4927.93,4927.93,4927.93,390
2003/1/20,10:44:00,4927.38,4927.38,4927.38,4927.38,221
2003/1/20,10:45:00,4927.03,4927.03,4927.03,4927.03,323
2003/1/20,10:46:00,4926.26,4926.26,4926.26,4926.26,222
2003/1/20,10:47:00,4926.47,4926.47,4926.47,4926.47,191
2003/1/20,10:48:00,4923.76,4923.76,4923.76,4923.76,181
2003/1/20,10:49:00,4920.31,4920.31,4920.31,4920.31,248
2003/1/20,10:50:00,4919.90,4919.90,4919.90,4919.90,182
2003/1/20,10:51:00,4919.82,4919.82,4919.82,4919.82,287
2003/1/20,10:52:00,4916.10,4916.10,4916.10,4916.10,153
2003/1/20,10:53:00,4914.34,4914.34,4914.34,4914.34,234
2003/1/20,10:54:00,4912.77,4912.77,4912.77,4912.77,190
2003/1/20,10:55:00,4912.20,4912.20,4912.20,4912.20,260
2003/1/20,10:56:00,4912.09,4912.09,4912.09,4912.09,180
2003/1/20,10:57:00,4913.43,4913.43,4913.43,4913.43,224
2003/1/20,10:58:00,4913.24,4913.24,4913.24,4913.24,167
2003/1/20,10:59:00,4917.78,4917.78,4917.78,4917.78,216
2003/1/20,11:00:00,4918.07,4918.07,4918.07,4918.07,167
2003/1/20,11:01:00,4919.28,4919.28,4919.28,4919.28,289
2003/1/20,11:02:00,4919.76,4919.76,4919.76,4919.76,150
2003/1/20,11:03:00,4920.35,4920.35,4920.35,4920.35,155
2003/1/20,11:04:00,4918.19,4918.19,4918.19,4918.19,131
2003/1/20,11:05:00,4920.45,4920.45,4920.45,4920.45,233
2003/1/20,11:06:00,4917.33,4917.33,4917.33,4917.33,203
2003/1/20,11:07:00,4919.23,4919.23,4919.23,4919.23,205
2003/1/20,11:08:00,4918.85,4918.85,4918.85,4918.85,149
2003/1/20,11:09:00,4924.03,4924.03,4924.03,4924.03,298
2003/1/20,11:10:00,4924.98,4924.98,4924.98,4924.98,184
2003/1/20,11:11:00,4924.38,4924.38,4924.38,4924.38,313
2003/1/20,11:12:00,4930.70,4930.70,4930.70,4930.70,206
2003/1/20,11:13:00,4934.29,4934.29,4934.29,4934.29,330
2003/1/20,11:14:00,4934.56,4934.56,4934.56,4934.56,254
2003/1/20,11:15:00,4938.78,4938.78,4938.78,4938.78,336
2003/1/20,11:16:00,4938.64,4938.64,4938.64,4938.64,263
2003/1/20,11:17:00,4939.44,4939.44,4939.44,4939.44,307
2003/1/20,11:18:00,4940.48,4940.48,4940.48,4940.48,233
2003/1/20,11:19:00,4938.14,4938.14,4938.14,4938.14,275
2003/1/20,11:20:00,4934.58,4934.58,4934.58,4934.58,145
2003/1/20,11:21:00,4935.50,4935.50,4935.50,4935.50,272
2003/1/20,11:22:00,4934.23,4934.23,4934.23,4934.23,132
2003/1/20,11:23:00,4931.41,4931.41,4931.41,4931.41,208
2003/1/20,11:24:00,4931.05,4931.05,4931.05,4931.05,120
2003/1/20,11:25:00,4930.64,4930.64,4930.64,4930.64,151
2003/1/20,11:26:00,4928.73,4928.73,4928.73,4928.73,145
2003/1/20,11:27:00,4928.56,4928.56,4928.56,4928.56,152
2003/1/20,11:28:00,4929.49,4929.49,4929.49,4929.49,198
2003/1/20,11:29:00,4929.79,4929.79,4929.79,4929.79,237
2003/1/20,11:30:00,4932.16,4932.16,4932.16,4932.16,239
2003/1/20,11:31:00,4934.14,4934.14,4934.14,4934.14,340
2003/1/20,11:32:00,4935.60,4935.60,4935.60,4935.60,203
2003/1/20,11:33:00,4934.64,4934.64,4934.64,4934.64,234
2003/1/20,11:34:00,4933.50,4933.50,4933.50,4933.50,185
2003/1/20,11:35:00,4935.75,4935.75,4935.75,4935.75,274
2003/1/20,11:36:00,4936.36,4936.36,4936.36,4936.36,135
2003/1/20,11:37:00,4934.03,4934.03,4934.03,4934.03,225
2003/1/20,11:38:00,4933.52,4933.52,4933.52,4933.52,157
2003/1/20,11:39:00,4932.31,4932.31,4932.31,4932.31,145
2003/1/20,11:40:00,4932.73,4932.73,4932.73,4932.73,141
2003/1/20,11:41:00,4929.69,4929.69,4929.69,4929.69,235
2003/1/20,11:42:00,4928.58,4928.58,4928.58,4928.58,145
2003/1/20,11:43:00,4926.74,4926.74,4926.74,4926.74,189
2003/1/20,11:44:00,4924.78,4924.78,4924.78,4924.78,157
2003/1/20,11:45:00,4923.24,4923.24,4923.24,4923.24,249
2003/1/20,11:46:00,4922.08,4922.08,4922.08,4922.08,129
2003/1/20,11:47:00,4923.00,4923.00,4923.00,4923.00,192
2003/1/20,11:48:00,4920.68,4920.68,4920.68,4920.68,131
2003/1/20,11:49:00,4920.24,4920.24,4920.24,4920.24,150
2003/1/20,11:50:00,4921.04,4921.04,4921.04,4921.04,132
2003/1/20,11:51:00,4919.20,4919.20,4919.20,4919.20,181
2003/1/20,11:52:00,4919.82,4919.82,4919.82,4919.82,141
2003/1/20,11:53:00,4927.63,4927.63,4927.63,4927.63,262
2003/1/20,11:54:00,4924.47,4924.47,4924.47,4924.47,184
2003/1/20,11:55:00,4926.77,4926.77,4926.77,4926.77,226
2003/1/20,11:56:00,4925.10,4925.10,4925.10,4925.10,136
2003/1/20,11:57:00,4925.31,4925.31,4925.31,4925.31,174
2003/1/20,11:58:00,4925.07,4925.07,4925.07,4925.07,223
2003/1/20,11:59:00,4926.32,4926.32,4926.32,4926.32,269
2003/1/20,12:00:00,4924.74,4924.74,4924.74,4924.74,418
2003/1/20,12:01:00,4926.08,4926.08,4926.08,4926.08,474
2003/1/20,12:02:00,4925.78,4925.78,4925.78,4925.78,287
2003/1/20,12:03:00,4927.80,4927.80,4927.80,4927.80,351
2003/1/20,12:04:00,4927.98,4927.98,4927.98,4927.98,203
2003/1/20,12:05:00,4927.39,4927.39,4927.39,4927.39,280
2003/1/20,12:06:00,4926.99,4926.99,4926.99,4926.99,195
2003/1/20,12:07:00,4927.45,4927.45,4927.45,4927.45,240
2003/1/20,12:08:00,4927.43,4927.43,4927.43,4927.43,224
2003/1/20,12:09:00,4927.82,4927.82,4927.82,4927.82,292
2003/1/20,12:10:00,4928.37,4928.37,4928.37,4928.37,283
2003/1/20,12:11:00,4928.30,4928.30,4928.30,4928.30,297
2003/1/20,12:12:00,4928.01,4928.01,4928.01,4928.01,260
2003/1/20,12:13:00,4927.66,4927.66,4927.66,4927.66,277
2003/1/20,12:14:00,4925.80,4925.80,4925.80,4925.80,190
2003/1/20,12:15:00,4923.79,4923.79,4923.79,4923.79,224
2003/1/20,12:16:00,4924.96,4924.96,4924.96,4924.96,156
2003/1/20,12:17:00,4920.01,4920.01,4920.01,4920.01,294
2003/1/20,12:18:00,4920.51,4920.51,4920.51,4920.51,137
2003/1/20,12:19:00,4918.90,4918.90,4918.90,4918.90,239
2003/1/20,12:20:00,4918.00,4918.00,4918.00,4918.00,212
2003/1/20,12:21:00,4916.60,4916.60,4916.60,4916.60,285
2003/1/20,12:22:00,4912.75,4912.75,4912.75,4912.75,214
2003/1/20,12:23:00,4910.48,4910.48,4910.48,4910.48,295
2003/1/20,12:24:00,4905.76,4905.76,4905.76,4905.76,270
2003/1/20,12:25:00,4904.52,4904.52,4904.52,4904.52,321
2003/1/20,12:26:00,4902.89,4902.89,4902.89,4902.89,198
2003/1/20,12:27:00,4902.45,4902.45,4902.45,4902.45,335
2003/1/20,12:28:00,4901.87,4901.87,4901.87,4901.87,226
2003/1/20,12:29:00,4906.85,4906.85,4906.85,4906.85,292
2003/1/20,12:30:00,4910.05,4910.05,4910.05,4910.05,243
2003/1/20,12:31:00,4909.05,4909.05,4909.05,4909.05,300
2003/1/20,12:32:00,4907.29,4907.29,4907.29,4907.29,220
2003/1/20,12:33:00,4909.01,4909.01,4909.01,4909.01,229
2003/1/20,12:34:00,4907.48,4907.48,4907.48,4907.48,159
2003/1/20,12:35:00,4907.24,4907.24,4907.24,4907.24,171
2003/1/20,12:36:00,4906.41,4906.41,4906.41,4906.41,154
2003/1/20,12:37:00,4905.35,4905.35,4905.35,4905.35,162
2003/1/20,12:38:00,4905.48,4905.48,4905.48,4905.48,237
2003/1/20,12:39:00,4908.41,4908.41,4908.41,4908.41,423
2003/1/20,12:40:00,4909.79,4909.79,4909.79,4909.79,241
2003/1/20,12:41:00,4913.90,4913.90,4913.90,4913.90,457
2003/1/20,12:42:00,4914.69,4914.69,4914.69,4914.69,252
2003/1/20,12:43:00,4916.00,4916.00,4916.00,4916.00,388
2003/1/20,12:44:00,4917.49,4917.49,4917.49,4917.49,379
2003/1/20,12:45:00,4919.03,4919.03,4919.03,4919.03,720
2003/1/20,12:46:00,4921.47,4921.47,4921.47,4921.47,430
2003/1/20,12:47:00,4921.75,4921.75,4921.75,4921.75,480
2003/1/20,12:48:00,4920.91,4920.91,4920.91,4920.91,361
2003/1/20,12:49:00,4922.01,4922.01,4922.01,4922.01,384
2003/1/20,12:50:00,4920.65,4920.65,4920.65,4920.65,308
2003/1/20,12:51:00,4922.38,4922.38,4922.38,4922.38,413
2003/1/20,12:52:00,4918.92,4918.92,4918.92,4918.92,249
2003/1/20,12:53:00,4917.45,4917.45,4917.45,4917.45,318
2003/1/20,12:54:00,4916.86,4916.86,4916.86,4916.86,222
2003/1/20,12:55:00,4914.99,4914.99,4914.99,4914.99,299
2003/1/20,12:56:00,4914.01,4914.01,4914.01,4914.01,265
2003/1/20,12:57:00,4916.97,4916.97,4916.97,4916.97,339
2003/1/20,12:58:00,4915.43,4915.43,4915.43,4915.43,221
2003/1/20,12:59:00,4915.02,4915.02,4915.02,4915.02,401
2003/1/20,13:00:00,4912.99,4912.99,4912.99,4912.99,289
2003/1/20,13:01:00,4913.34,4913.34,4913.34,4913.34,358
2003/1/20,13:02:00,4913.81,4913.81,4913.81,4913.81,281
2003/1/20,13:03:00,4915.23,4915.23,4915.23,4915.23,384
2003/1/20,13:04:00,4919.20,4919.20,4919.20,4919.20,373
2003/1/20,13:05:00,4922.81,4922.81,4922.81,4922.81,438
2003/1/20,13:06:00,4923.67,4923.67,4923.67,4923.67,410
2003/1/20,13:07:00,4927.44,4927.44,4927.44,4927.44,531
2003/1/20,13:08:00,4929.33,4929.33,4929.33,4929.33,364
2003/1/20,13:09:00,4928.50,4928.50,4928.50,4928.50,424
2003/1/20,13:10:00,4932.39,4932.39,4932.39,4932.39,378
2003/1/20,13:11:00,4932.04,4932.04,4932.04,4932.04,511
2003/1/20,13:12:00,4931.56,4931.56,4931.56,4931.56,319
2003/1/20,13:13:00,4930.49,4930.49,4930.49,4930.49,451
2003/1/20,13:14:00,4931.23,4931.23,4931.23,4931.23,320
2003/1/20,13:15:00,4930.13,4930.13,4930.13,4930.13,557
2003/1/20,13:16:00,4931.72,4931.72,4931.72,4931.72,415
2003/1/20,13:17:00,4930.49,4930.49,4930.49,4930.49,462
2003/1/20,13:18:00,4931.68,4931.68,4931.68,4931.68,339
2003/1/20,13:19:00,4934.85,4934.85,4934.85,4934.85,493
2003/1/20,13:20:00,4936.59,4936.59,4936.59,4936.59,531
2003/1/20,13:21:00,4939.22,4939.22,4939.22,4939.22,754
2003/1/20,13:22:00,4937.43,4937.43,4937.43,4937.43,580
2003/1/20,13:23:00,4941.88,4941.88,4941.88,4941.88,787
2003/1/20,13:24:00,4941.74,4941.74,4941.74,4941.74,589
2003/1/20,13:25:00,4945.74,4945.74,4945.74,4945.74,944
2003/1/20,13:26:00,4945.74,4945.74,4945.74,4945.74,0
2003/1/20,13:27:00,4945.74,4945.74,4945.74,4945.74,0
2003/1/20,13:28:00,4945.74,4945.74,4945.74,4945.74,0
2003/1/20,13:29:00,4945.74,4945.74,4945.74,4945.74,0
2003/1/20,13:30:00,4951.03,4951.03,4951.03,4951.03,3527
2003/1/21,09:00:00,4951.03,4951.03,4951.03,4951.03,291
2003/1/21,09:01:00,4972.85,4972.85,4972.85,4972.85,3157
2003/1/21,09:02:00,4979.09,4979.09,4979.09,4979.09,857
2003/1/21,09:03:00,4981.92,4981.92,4981.92,4981.92,1169
2003/1/21,09:04:00,4983.69,4983.69,4983.69,4983.69,1093
2003/1/21,09:05:00,4984.17,4984.17,4984.17,4984.17,1363
2003/1/21,09:06:00,4985.03,4985.03,4985.03,4985.03,907
2003/1/21,09:07:00,4985.64,4985.64,4985.64,4985.64,949
2003/1/21,09:08:00,4985.27,4985.27,4985.27,4985.27,882
2003/1/21,09:09:00,4986.74,4986.74,4986.74,4986.74,997
2003/1/21,09:10:00,4988.20,4988.20,4988.20,4988.20,713
2003/1/21,09:11:00,4989.13,4989.13,4989.13,4989.13,1064
2003/1/21,09:12:00,4991.58,4991.58,4991.58,4991.58,659
2003/1/21,09:13:00,4991.35,4991.35,4991.35,4991.35,898
2003/1/21,09:14:00,4993.50,4993.50,4993.50,4993.50,615
2003/1/21,09:15:00,4997.28,4997.28,4997.28,4997.28,1166
2003/1/21,09:16:00,4999.90,4999.90,4999.90,4999.90,788
2003/1/21,09:17:00,4998.04,4998.04,4998.04,4998.04,1026
2003/1/21,09:18:00,5001.48,5001.48,5001.48,5001.48,754
2003/1/21,09:19:00,4998.29,4998.29,4998.29,4998.29,859
2003/1/21,09:20:00,4996.83,4996.83,4996.83,4996.83,625
2003/1/21,09:21:00,4991.43,4991.43,4991.43,4991.43,917
2003/1/21,09:22:00,4989.62,4989.62,4989.62,4989.62,620
2003/1/21,09:23:00,4983.80,4983.80,4983.80,4983.80,741
2003/1/21,09:24:00,4984.51,4984.51,4984.51,4984.51,567
2003/1/21,09:25:00,4981.08,4981.08,4981.08,4981.08,830
2003/1/21,09:26:00,4982.59,4982.59,4982.59,4982.59,728
2003/1/21,09:27:00,4980.54,4980.54,4980.54,4980.54,893
2003/1/21,09:28:00,4982.18,4982.18,4982.18,4982.18,699
2003/1/21,09:29:00,4980.43,4980.43,4980.43,4980.43,981
2003/1/21,09:30:00,4980.29,4980.29,4980.29,4980.29,629
2003/1/21,09:31:00,4982.60,4982.60,4982.60,4982.60,824
2003/1/21,09:32:00,4986.87,4986.87,4986.87,4986.87,518
2003/1/21,09:33:00,4989.53,4989.53,4989.53,4989.53,808
2003/1/21,09:34:00,4987.11,4987.11,4987.11,4987.11,491
2003/1/21,09:35:00,4992.66,4992.66,4992.66,4992.66,757
2003/1/21,09:36:00,4996.43,4996.43,4996.43,4996.43,529
2003/1/21,09:37:00,4997.66,4997.66,4997.66,4997.66,830
2003/1/21,09:38:00,4997.57,4997.57,4997.57,4997.57,524
2003/1/21,09:39:00,4996.75,4996.75,4996.75,4996.75,651
2003/1/21,09:40:00,4996.44,4996.44,4996.44,4996.44,447
2003/1/21,09:41:00,4992.40,4992.40,4992.40,4992.40,547
2003/1/21,09:42:00,4989.04,4989.04,4989.04,4989.04,352
2003/1/21,09:43:00,4987.26,4987.26,4987.26,4987.26,549
2003/1/21,09:44:00,4987.38,4987.38,4987.38,4987.38,339
2003/1/21,09:45:00,4983.27,4983.27,4983.27,4983.27,438
2003/1/21,09:46:00,4982.66,4982.66,4982.66,4982.66,359
2003/1/21,09:47:00,4982.26,4982.26,4982.26,4982.26,525
2003/1/21,09:48:00,4980.32,4980.32,4980.32,4980.32,299
2003/1/21,09:49:00,4983.15,4983.15,4983.15,4983.15,410
2003/1/21,09:50:00,4982.23,4982.23,4982.23,4982.23,369
2003/1/21,09:51:00,4984.46,4984.46,4984.46,4984.46,536
2003/1/21,09:52:00,4985.22,4985.22,4985.22,4985.22,358
2003/1/21,09:53:00,4987.15,4987.15,4987.15,4987.15,421
2003/1/21,09:54:00,4986.08,4986.08,4986.08,4986.08,278
2003/1/21,09:55:00,4987.97,4987.97,4987.97,4987.97,484
2003/1/21,09:56:00,4984.38,4984.38,4984.38,4984.38,291
2003/1/21,09:57:00,4986.94,4986.94,4986.94,4986.94,366
2003/1/21,09:58:00,4984.77,4984.77,4984.77,4984.77,210
2003/1/21,09:59:00,4984.11,4984.11,4984.11,4984.11,328
2003/1/21,10:00:00,4979.87,4979.87,4979.87,4979.87,263
2003/1/21,10:01:00,4977.66,4977.66,4977.66,4977.66,417
2003/1/21,10:02:00,4975.21,4975.21,4975.21,4975.21,348
2003/1/21,10:03:00,4972.83,4972.83,4972.83,4972.83,483
2003/1/21,10:04:00,4974.87,4974.87,4974.87,4974.87,346
2003/1/21,10:05:00,4975.18,4975.18,4975.18,4975.18,564
2003/1/21,10:06:00,4975.55,4975.55,4975.55,4975.55,320
2003/1/21,10:07:00,4975.50,4975.50,4975.50,4975.50,493
2003/1/21,10:08:00,4974.32,4974.32,4974.32,4974.32,305
2003/1/21,10:09:00,4977.84,4977.84,4977.84,4977.84,434
2003/1/21,10:10:00,4978.73,4978.73,4978.73,4978.73,320
2003/1/21,10:11:00,4980.38,4980.38,4980.38,4980.38,346
2003/1/21,10:12:00,4981.06,4981.06,4981.06,4981.06,267
2003/1/21,10:13:00,4980.70,4980.70,4980.70,4980.70,386
2003/1/21,10:14:00,4981.35,4981.35,4981.35,4981.35,300
2003/1/21,10:15:00,4986.24,4986.24,4986.24,4986.24,423
2003/1/21,10:16:00,4984.63,4984.63,4984.63,4984.63,396
2003/1/21,10:17:00,4987.12,4987.12,4987.12,4987.12,448
2003/1/21,10:18:00,4985.45,4985.45,4985.45,4985.45,389
2003/1/21,10:19:00,4986.62,4986.62,4986.62,4986.62,442
2003/1/21,10:20:00,4987.71,4987.71,4987.71,4987.71,294
2003/1/21,10:21:00,4990.21,4990.21,4990.21,4990.21,460
2003/1/21,10:22:00,4987.60,4987.60,4987.60,4987.60,264
2003/1/21,10:23:00,4987.31,4987.31,4987.31,4987.31,418
2003/1/21,10:24:00,4986.72,4986.72,4986.72,4986.72,238
2003/1/21,10:25:00,4986.00,4986.00,4986.00,4986.00,320
2003/1/21,10:26:00,4984.99,4984.99,4984.99,4984.99,261
2003/1/21,10:27:00,4981.20,4981.20,4981.20,4981.20,348
2003/1/21,10:28:00,4983.78,4983.78,4983.78,4983.78,350
2003/1/21,10:29:00,4983.88,4983.88,4983.88,4983.88,460
2003/1/21,10:30:00,4982.27,4982.27,4982.27,4982.27,371
2003/1/21,10:31:00,4983.01,4983.01,4983.01,4983.01,434
2003/1/21,10:32:00,4985.45,4985.45,4985.45,4985.45,300
2003/1/21,10:33:00,4987.52,4987.52,4987.52,4987.52,456
2003/1/21,10:34:00,4986.24,4986.24,4986.24,4986.24,332
2003/1/21,10:35:00,4988.45,4988.45,4988.45,4988.45,583
2003/1/21,10:36:00,4986.18,4986.18,4986.18,4986.18,390
2003/1/21,10:37:00,4989.06,4989.06,4989.06,4989.06,459
2003/1/21,10:38:00,4991.39,4991.39,4991.39,4991.39,429
2003/1/21,10:39:00,4993.05,4993.05,4993.05,4993.05,410
2003/1/21,10:40:00,4991.47,4991.47,4991.47,4991.47,294
2003/1/21,10:41:00,4993.65,4993.65,4993.65,4993.65,412
2003/1/21,10:42:00,4996.75,4996.75,4996.75,4996.75,277
2003/1/21,10:43:00,4996.81,4996.81,4996.81,4996.81,421
2003/1/21,10:44:00,4998.22,4998.22,4998.22,4998.22,274
2003/1/21,10:45:00,4995.93,4995.93,4995.93,4995.93,608
2003/1/21,10:46:00,4999.95,4999.95,4999.95,4999.95,397
2003/1/21,10:47:00,4999.47,4999.47,4999.47,4999.47,633
2003/1/21,10:48:00,4994.76,4994.76,4994.76,4994.76,426
2003/1/21,10:49:00,4995.81,4995.81,4995.81,4995.81,561
2003/1/21,10:50:00,4994.67,4994.67,4994.67,4994.67,352
2003/1/21,10:51:00,4993.44,4993.44,4993.44,4993.44,520
2003/1/21,10:52:00,4995.45,4995.45,4995.45,4995.45,250
2003/1/21,10:53:00,4994.24,4994.24,4994.24,4994.24,383
2003/1/21,10:54:00,4988.18,4988.18,4988.18,4988.18,239
2003/1/21,10:55:00,4991.22,4991.22,4991.22,4991.22,364
2003/1/21,10:56:00,4987.96,4987.96,4987.96,4987.96,217
2003/1/21,10:57:00,4986.99,4986.99,4986.99,4986.99,301
2003/1/21,10:58:00,4986.79,4986.79,4986.79,4986.79,332
2003/1/21,10:59:00,4983.44,4983.44,4983.44,4983.44,456
2003/1/21,11:00:00,4985.87,4985.87,4985.87,4985.87,228
2003/1/21,11:01:00,4985.33,4985.33,4985.33,4985.33,400
2003/1/21,11:02:00,4986.37,4986.37,4986.37,4986.37,301
2003/1/21,11:03:00,4984.42,4984.42,4984.42,4984.42,283
2003/1/21,11:04:00,4986.90,4986.90,4986.90,4986.90,243
2003/1/21,11:05:00,4987.16,4987.16,4987.16,4987.16,447
2003/1/21,11:06:00,4989.50,4989.50,4989.50,4989.50,187
2003/1/21,11:07:00,4991.45,4991.45,4991.45,4991.45,463
2003/1/21,11:08:00,4991.22,4991.22,4991.22,4991.22,327
2003/1/21,11:09:00,4995.13,4995.13,4995.13,4995.13,402
2003/1/21,11:10:00,4995.07,4995.07,4995.07,4995.07,331
2003/1/21,11:11:00,4996.33,4996.33,4996.33,4996.33,383
2003/1/21,11:12:00,4996.70,4996.70,4996.70,4996.70,228
2003/1/21,11:13:00,4996.81,4996.81,4996.81,4996.81,316
2003/1/21,11:14:00,4998.38,4998.38,4998.38,4998.38,195
2003/1/21,11:15:00,4999.16,4999.16,4999.16,4999.16,295
2003/1/21,11:16:00,4999.21,4999.21,4999.21,4999.21,214
2003/1/21,11:17:00,4998.97,4998.97,4998.97,4998.97,306
2003/1/21,11:18:00,5000.96,5000.96,5000.96,5000.96,193
2003/1/21,11:19:00,5003.69,5003.69,5003.69,5003.69,305
2003/1/21,11:20:00,5002.04,5002.04,5002.04,5002.04,284
2003/1/21,11:21:00,5004.13,5004.13,5004.13,5004.13,390
2003/1/21,11:22:00,5003.30,5003.30,5003.30,5003.30,279
2003/1/21,11:23:00,5008.15,5008.15,5008.15,5008.15,384
2003/1/21,11:24:00,5007.45,5007.45,5007.45,5007.45,332
2003/1/21,11:25:00,5012.51,5012.51,5012.51,5012.51,455
2003/1/21,11:26:00,5012.85,5012.85,5012.85,5012.85,311
2003/1/21,11:27:00,5015.11,5015.11,5015.11,5015.11,463
2003/1/21,11:28:00,5014.48,5014.48,5014.48,5014.48,343
2003/1/21,11:29:00,5014.78,5014.78,5014.78,5014.78,678
2003/1/21,11:30:00,5017.89,5017.89,5017.89,5017.89,504
2003/1/21,11:31:00,5023.76,5023.76,5023.76,5023.76,716
2003/1/21,11:32:00,5026.99,5026.99,5026.99,5026.99,520
2003/1/21,11:33:00,5028.82,5028.82,5028.82,5028.82,679
2003/1/21,11:34:00,5030.02,5030.02,5030.02,5030.02,524
2003/1/21,11:35:00,5030.36,5030.36,5030.36,5030.36,698
2003/1/21,11:36:00,5030.02,5030.02,5030.02,5030.02,506
2003/1/21,11:37:00,5031.68,5031.68,5031.68,5031.68,691
2003/1/21,11:38:00,5028.75,5028.75,5028.75,5028.75,343
2003/1/21,11:39:00,5024.27,5024.27,5024.27,5024.27,514
2003/1/21,11:40:00,5022.77,5022.77,5022.77,5022.77,355
2003/1/21,11:41:00,5018.93,5018.93,5018.93,5018.93,487
2003/1/21,11:42:00,5014.21,5014.21,5014.21,5014.21,257
2003/1/21,11:43:00,5013.85,5013.85,5013.85,5013.85,330
2003/1/21,11:44:00,5012.61,5012.61,5012.61,5012.61,233
2003/1/21,11:45:00,5014.51,5014.51,5014.51,5014.51,348
2003/1/21,11:46:00,5007.08,5007.08,5007.08,5007.08,226
2003/1/21,11:47:00,5013.83,5013.83,5013.83,5013.83,283
2003/1/21,11:48:00,5015.66,5015.66,5015.66,5015.66,241
2003/1/21,11:49:00,5017.64,5017.64,5017.64,5017.64,311
2003/1/21,11:50:00,5016.15,5016.15,5016.15,5016.15,208
2003/1/21,11:51:00,5015.50,5015.50,5015.50,5015.50,304
2003/1/21,11:52:00,5013.74,5013.74,5013.74,5013.74,187
2003/1/21,11:53:00,5012.69,5012.69,5012.69,5012.69,279
2003/1/21,11:54:00,5013.09,5013.09,5013.09,5013.09,224
2003/1/21,11:55:00,5012.61,5012.61,5012.61,5012.61,311
2003/1/21,11:56:00,5011.55,5011.55,5011.55,5011.55,263
2003/1/21,11:57:00,5013.03,5013.03,5013.03,5013.03,323
2003/1/21,11:58:00,5013.67,5013.67,5013.67,5013.67,233
2003/1/21,11:59:00,5011.69,5011.69,5011.69,5011.69,337
2003/1/21,12:00:00,5011.32,5011.32,5011.32,5011.32,175
2003/1/21,12:01:00,5010.56,5010.56,5010.56,5010.56,306
2003/1/21,12:02:00,5009.68,5009.68,5009.68,5009.68,220
2003/1/21,12:03:00,5007.34,5007.34,5007.34,5007.34,260
2003/1/21,12:04:00,5006.12,5006.12,5006.12,5006.12,239
2003/1/21,12:05:00,5002.32,5002.32,5002.32,5002.32,311
2003/1/21,12:06:00,5002.45,5002.45,5002.45,5002.45,258
2003/1/21,12:07:00,5000.25,5000.25,5000.25,5000.25,392
2003/1/21,12:08:00,4996.82,4996.82,4996.82,4996.82,285
2003/1/21,12:09:00,4993.10,4993.10,4993.10,4993.10,395
2003/1/21,12:10:00,4992.75,4992.75,4992.75,4992.75,307
2003/1/21,12:11:00,4993.80,4993.80,4993.80,4993.80,494
2003/1/21,12:12:00,4990.02,4990.02,4990.02,4990.02,333
2003/1/21,12:13:00,4986.41,4986.41,4986.41,4986.41,339
2003/1/21,12:14:00,4988.07,4988.07,4988.07,4988.07,330
2003/1/21,12:15:00,4985.50,4985.50,4985.50,4985.50,370
2003/1/21,12:16:00,4988.55,4988.55,4988.55,4988.55,225
2003/1/21,12:17:00,4986.57,4986.57,4986.57,4986.57,287
2003/1/21,12:18:00,4988.99,4988.99,4988.99,4988.99,189
2003/1/21,12:19:00,4992.77,4992.77,4992.77,4992.77,343
2003/1/21,12:20:00,4995.07,4995.07,4995.07,4995.07,213
2003/1/21,12:21:00,5001.19,5001.19,5001.19,5001.19,268
2003/1/21,12:22:00,4999.38,4999.38,4999.38,4999.38,190
2003/1/21,12:23:00,5000.65,5000.65,5000.65,5000.65,319
2003/1/21,12:24:00,5000.87,5000.87,5000.87,5000.87,225
2003/1/21,12:25:00,5001.34,5001.34,5001.34,5001.34,296
2003/1/21,12:26:00,5001.30,5001.30,5001.30,5001.30,241
2003/1/21,12:27:00,4998.10,4998.10,4998.10,4998.10,322
2003/1/21,12:28:00,4999.46,4999.46,4999.46,4999.46,228
2003/1/21,12:29:00,4999.89,4999.89,4999.89,4999.89,283
2003/1/21,12:30:00,4998.83,4998.83,4998.83,4998.83,166
2003/1/21,12:31:00,4999.65,4999.65,4999.65,4999.65,282
2003/1/21,12:32:00,4998.47,4998.47,4998.47,4998.47,173
2003/1/21,12:33:00,4999.25,4999.25,4999.25,4999.25,274
2003/1/21,12:34:00,5001.67,5001.67,5001.67,5001.67,232
2003/1/21,12:35:00,5003.88,5003.88,5003.88,5003.88,348
2003/1/21,12:36:00,5007.36,5007.36,5007.36,5007.36,295
2003/1/21,12:37:00,5012.73,5012.73,5012.73,5012.73,605
2003/1/21,12:38:00,5016.40,5016.40,5016.40,5016.40,376
2003/1/21,12:39:00,5019.06,5019.06,5019.06,5019.06,527
2003/1/21,12:40:00,5022.46,5022.46,5022.46,5022.46,356
2003/1/21,12:41:00,5020.70,5020.70,5020.70,5020.70,464
2003/1/21,12:42:00,5017.61,5017.61,5017.61,5017.61,308
2003/1/21,12:43:00,5016.14,5016.14,5016.14,5016.14,365
2003/1/21,12:44:00,5010.13,5010.13,5010.13,5010.13,275
2003/1/21,12:45:00,5007.32,5007.32,5007.32,5007.32,410
2003/1/21,12:46:00,5002.78,5002.78,5002.78,5002.78,313
2003/1/21,12:47:00,4998.28,4998.28,4998.28,4998.28,489
2003/1/21,12:48:00,4995.55,4995.55,4995.55,4995.55,318
2003/1/21,12:49:00,4991.13,4991.13,4991.13,4991.13,528
2003/1/21,12:50:00,4986.64,4986.64,4986.64,4986.64,306
2003/1/21,12:51:00,4983.83,4983.83,4983.83,4983.83,644
2003/1/21,12:52:00,4982.84,4982.84,4982.84,4982.84,455
2003/1/21,12:53:00,4977.63,4977.63,4977.63,4977.63,630
2003/1/21,12:54:00,4976.93,4976.93,4976.93,4976.93,593
2003/1/21,12:55:00,4973.50,4973.50,4973.50,4973.50,857
2003/1/21,12:56:00,4972.66,4972.66,4972.66,4972.66,485
2003/1/21,12:57:00,4968.69,4968.69,4968.69,4968.69,516
2003/1/21,12:58:00,4972.78,4972.78,4972.78,4972.78,308
2003/1/21,12:59:00,4972.93,4972.93,4972.93,4972.93,588
2003/1/21,13:00:00,4973.90,4973.90,4973.90,4973.90,345
2003/1/21,13:01:00,4976.73,4976.73,4976.73,4976.73,526
2003/1/21,13:02:00,4979.27,4979.27,4979.27,4979.27,237
2003/1/21,13:03:00,4979.17,4979.17,4979.17,4979.17,316
2003/1/21,13:04:00,4976.56,4976.56,4976.56,4976.56,238
2003/1/21,13:05:00,4974.60,4974.60,4974.60,4974.60,294
2003/1/21,13:06:00,4971.61,4971.61,4971.61,4971.61,264
2003/1/21,13:07:00,4965.03,4965.03,4965.03,4965.03,434
2003/1/21,13:08:00,4962.43,4962.43,4962.43,4962.43,328
2003/1/21,13:09:00,4959.94,4959.94,4959.94,4959.94,556
2003/1/21,13:10:00,4957.05,4957.05,4957.05,4957.05,388
2003/1/21,13:11:00,4955.43,4955.43,4955.43,4955.43,617
2003/1/21,13:12:00,4951.71,4951.71,4951.71,4951.71,428
2003/1/21,13:13:00,4947.00,4947.00,4947.00,4947.00,624
2003/1/21,13:14:00,4944.80,4944.80,4944.80,4944.80,382
2003/1/21,13:15:00,4943.23,4943.23,4943.23,4943.23,692
2003/1/21,13:16:00,4943.82,4943.82,4943.82,4943.82,474
2003/1/21,13:17:00,4942.36,4942.36,4942.36,4942.36,571
2003/1/21,13:18:00,4942.18,4942.18,4942.18,4942.18,363
2003/1/21,13:19:00,4944.68,4944.68,4944.68,4944.68,498
2003/1/21,13:20:00,4947.57,4947.57,4947.57,4947.57,350
2003/1/21,13:21:00,4949.85,4949.85,4949.85,4949.85,531
2003/1/21,13:22:00,4953.00,4953.00,4953.00,4953.00,388
2003/1/21,13:23:00,4951.57,4951.57,4951.57,4951.57,545
2003/1/21,13:24:00,4950.57,4950.57,4950.57,4950.57,417
2003/1/21,13:25:00,4951.99,4951.99,4951.99,4951.99,696
2003/1/21,13:26:00,4951.99,4951.99,4951.99,4951.99,0
2003/1/21,13:27:00,4951.99,4951.99,4951.99,4951.99,0
2003/1/21,13:28:00,4951.99,4951.99,4951.99,4951.99,0
2003/1/21,13:29:00,4951.99,4951.99,4951.99,4951.99,0
2003/1/21,13:30:00,4945.87,4945.87,4945.87,4945.87,4614
2003/1/22,09:00:00,4945.87,4945.87,4945.87,4945.87,166
2003/1/22,09:01:00,4955.71,4955.71,4955.71,4955.71,2499
2003/1/22,09:02:00,4963.42,4963.42,4963.42,4963.42,553
2003/1/22,09:03:00,4964.00,4964.00,4964.00,4964.00,836
2003/1/22,09:04:00,4966.98,4966.98,4966.98,4966.98,577
2003/1/22,09:05:00,4966.25,4966.25,4966.25,4966.25,887
2003/1/22,09:06:00,4962.54,4962.54,4962.54,4962.54,782
2003/1/22,09:07:00,4955.60,4955.60,4955.60,4955.60,863
2003/1/22,09:08:00,4957.28,4957.28,4957.28,4957.28,619
2003/1/22,09:09:00,4952.21,4952.21,4952.21,4952.21,719
2003/1/22,09:10:00,4951.12,4951.12,4951.12,4951.12,546
2003/1/22,09:11:00,4953.16,4953.16,4953.16,4953.16,901
2003/1/22,09:12:00,4951.24,4951.24,4951.24,4951.24,560
2003/1/22,09:13:00,4949.88,4949.88,4949.88,4949.88,774
2003/1/22,09:14:00,4951.99,4951.99,4951.99,4951.99,501
2003/1/22,09:15:00,4952.53,4952.53,4952.53,4952.53,648
2003/1/22,09:16:00,4954.70,4954.70,4954.70,4954.70,505
2003/1/22,09:17:00,4955.66,4955.66,4955.66,4955.66,602
2003/1/22,09:18:00,4957.53,4957.53,4957.53,4957.53,430
2003/1/22,09:19:00,4959.84,4959.84,4959.84,4959.84,482
2003/1/22,09:20:00,4959.25,4959.25,4959.25,4959.25,437
2003/1/22,09:21:00,4962.15,4962.15,4962.15,4962.15,705
2003/1/22,09:22:00,4961.04,4961.04,4961.04,4961.04,479
2003/1/22,09:23:00,4961.97,4961.97,4961.97,4961.97,518
2003/1/22,09:24:00,4962.93,4962.93,4962.93,4962.93,367
2003/1/22,09:25:00,4965.62,4965.62,4965.62,4965.62,469
2003/1/22,09:26:00,4966.98,4966.98,4966.98,4966.98,351
2003/1/22,09:27:00,4964.78,4964.78,4964.78,4964.78,414
2003/1/22,09:28:00,4965.05,4965.05,4965.05,4965.05,325
2003/1/22,09:29:00,4964.07,4964.07,4964.07,4964.07,448
2003/1/22,09:30:00,4964.20,4964.20,4964.20,4964.20,422
2003/1/22,09:31:00,4964.60,4964.60,4964.60,4964.60,699
2003/1/22,09:32:00,4961.56,4961.56,4961.56,4961.56,444
2003/1/22,09:33:00,4966.45,4966.45,4966.45,4966.45,548
2003/1/22,09:34:00,4966.28,4966.28,4966.28,4966.28,398
2003/1/22,09:35:00,4967.58,4967.58,4967.58,4967.58,489
2003/1/22,09:36:00,4971.53,4971.53,4971.53,4971.53,441
2003/1/22,09:37:00,4972.25,4972.25,4972.25,4972.25,437
2003/1/22,09:38:00,4973.50,4973.50,4973.50,4973.50,420
2003/1/22,09:39:00,4974.46,4974.46,4974.46,4974.46,557
2003/1/22,09:40:00,4972.79,4972.79,4972.79,4972.79,431
2003/1/22,09:41:00,4978.84,4978.84,4978.84,4978.84,819
2003/1/22,09:42:00,4981.47,4981.47,4981.47,4981.47,445
2003/1/22,09:43:00,4982.81,4982.81,4982.81,4982.81,534
2003/1/22,09:44:00,4981.88,4981.88,4981.88,4981.88,384
2003/1/22,09:45:00,4981.67,4981.67,4981.67,4981.67,519
2003/1/22,09:46:00,4980.19,4980.19,4980.19,4980.19,401
2003/1/22,09:47:00,4979.14,4979.14,4979.14,4979.14,602
2003/1/22,09:48:00,4981.55,4981.55,4981.55,4981.55,406
2003/1/22,09:49:00,4978.74,4978.74,4978.74,4978.74,448
2003/1/22,09:50:00,4978.44,4978.44,4978.44,4978.44,369
2003/1/22,09:51:00,4973.12,4973.12,4973.12,4973.12,583
2003/1/22,09:52:00,4973.03,4973.03,4973.03,4973.03,373
2003/1/22,09:53:00,4969.78,4969.78,4969.78,4969.78,462
2003/1/22,09:54:00,4967.69,4967.69,4967.69,4967.69,327
2003/1/22,09:55:00,4962.94,4962.94,4962.94,4962.94,487
2003/1/22,09:56:00,4962.84,4962.84,4962.84,4962.84,365
2003/1/22,09:57:00,4959.29,4959.29,4959.29,4959.29,424
2003/1/22,09:58:00,4957.97,4957.97,4957.97,4957.97,351
2003/1/22,09:59:00,4955.72,4955.72,4955.72,4955.72,410
2003/1/22,10:00:00,4953.62,4953.62,4953.62,4953.62,408
2003/1/22,10:01:00,4951.92,4951.92,4951.92,4951.92,607
2003/1/22,10:02:00,4952.29,4952.29,4952.29,4952.29,405
2003/1/22,10:03:00,4949.67,4949.67,4949.67,4949.67,412
2003/1/22,10:04:00,4947.83,4947.83,4947.83,4947.83,321
2003/1/22,10:05:00,4946.97,4946.97,4946.97,4946.97,421
2003/1/22,10:06:00,4943.69,4943.69,4943.69,4943.69,370
2003/1/22,10:07:00,4942.55,4942.55,4942.55,4942.55,507
2003/1/22,10:08:00,4942.38,4942.38,4942.38,4942.38,409
2003/1/22,10:09:00,4944.61,4944.61,4944.61,4944.61,434
2003/1/22,10:10:00,4941.90,4941.90,4941.90,4941.90,441
2003/1/22,10:11:00,4943.86,4943.86,4943.86,4943.86,571
2003/1/22,10:12:00,4946.56,4946.56,4946.56,4946.56,320
2003/1/22,10:13:00,4947.32,4947.32,4947.32,4947.32,323
2003/1/22,10:14:00,4945.26,4945.26,4945.26,4945.26,235
2003/1/22,10:15:00,4946.09,4946.09,4946.09,4946.09,298
2003/1/22,10:16:00,4944.95,4944.95,4944.95,4944.95,221
2003/1/22,10:17:00,4949.76,4949.76,4949.76,4949.76,228
2003/1/22,10:18:00,4949.05,4949.05,4949.05,4949.05,179
2003/1/22,10:19:00,4950.09,4950.09,4950.09,4950.09,311
2003/1/22,10:20:00,4950.06,4950.06,4950.06,4950.06,223
2003/1/22,10:21:00,4950.84,4950.84,4950.84,4950.84,396
2003/1/22,10:22:00,4950.98,4950.98,4950.98,4950.98,151
2003/1/22,10:23:00,4951.69,4951.69,4951.69,4951.69,220
2003/1/22,10:24:00,4951.53,4951.53,4951.53,4951.53,158
2003/1/22,10:25:00,4951.01,4951.01,4951.01,4951.01,222
2003/1/22,10:26:00,4951.02,4951.02,4951.02,4951.02,232
2003/1/22,10:27:00,4948.92,4948.92,4948.92,4948.92,259
2003/1/22,10:28:00,4950.52,4950.52,4950.52,4950.52,191
2003/1/22,10:29:00,4947.46,4947.46,4947.46,4947.46,254
2003/1/22,10:30:00,4946.53,4946.53,4946.53,4946.53,227
2003/1/22,10:31:00,4945.15,4945.15,4945.15,4945.15,396
2003/1/22,10:32:00,4943.79,4943.79,4943.79,4943.79,284
2003/1/22,10:33:00,4943.51,4943.51,4943.51,4943.51,272
2003/1/22,10:34:00,4940.51,4940.51,4940.51,4940.51,224
2003/1/22,10:35:00,4938.55,4938.55,4938.55,4938.55,309
2003/1/22,10:36:00,4935.77,4935.77,4935.77,4935.77,352
2003/1/22,10:37:00,4931.38,4931.38,4931.38,4931.38,393
2003/1/22,10:38:00,4929.43,4929.43,4929.43,4929.43,357
2003/1/22,10:39:00,4925.28,4925.28,4925.28,4925.28,475
2003/1/22,10:40:00,4922.95,4922.95,4922.95,4922.95,382
2003/1/22,10:41:00,4920.58,4920.58,4920.58,4920.58,632
2003/1/22,10:42:00,4917.84,4917.84,4917.84,4917.84,353
2003/1/22,10:43:00,4917.05,4917.05,4917.05,4917.05,444
2003/1/22,10:44:00,4914.95,4914.95,4914.95,4914.95,309
2003/1/22,10:45:00,4915.33,4915.33,4915.33,4915.33,413
2003/1/22,10:46:00,4916.39,4916.39,4916.39,4916.39,252
2003/1/22,10:47:00,4918.88,4918.88,4918.88,4918.88,397
2003/1/22,10:48:00,4918.70,4918.70,4918.70,4918.70,252
2003/1/22,10:49:00,4921.95,4921.95,4921.95,4921.95,312
2003/1/22,10:50:00,4923.40,4923.40,4923.40,4923.40,198
2003/1/22,10:51:00,4925.05,4925.05,4925.05,4925.05,362
2003/1/22,10:52:00,4931.03,4931.03,4931.03,4931.03,193
2003/1/22,10:53:00,4928.49,4928.49,4928.49,4928.49,274
2003/1/22,10:54:00,4932.89,4932.89,4932.89,4932.89,201
2003/1/22,10:55:00,4932.19,4932.19,4932.19,4932.19,267
2003/1/22,10:56:00,4932.00,4932.00,4932.00,4932.00,179
2003/1/22,10:57:00,4929.36,4929.36,4929.36,4929.36,193
2003/1/22,10:58:00,4930.27,4930.27,4930.27,4930.27,150
2003/1/22,10:59:00,4928.72,4928.72,4928.72,4928.72,193
2003/1/22,11:00:00,4925.65,4925.65,4925.65,4925.65,148
2003/1/22,11:01:00,4926.42,4926.42,4926.42,4926.42,274
2003/1/22,11:02:00,4926.04,4926.04,4926.04,4926.04,117
2003/1/22,11:03:00,4925.48,4925.48,4925.48,4925.48,204
2003/1/22,11:04:00,4924.65,4924.65,4924.65,4924.65,203
2003/1/22,11:05:00,4923.66,4923.66,4923.66,4923.66,281
2003/1/22,11:06:00,4924.14,4924.14,4924.14,4924.14,258
2003/1/22,11:07:00,4918.32,4918.32,4918.32,4918.32,287
2003/1/22,11:08:00,4917.42,4917.42,4917.42,4917.42,239
2003/1/22,11:09:00,4914.46,4914.46,4914.46,4914.46,357
2003/1/22,11:10:00,4910.32,4910.32,4910.32,4910.32,221
2003/1/22,11:11:00,4910.43,4910.43,4910.43,4910.43,450
2003/1/22,11:12:00,4911.02,4911.02,4911.02,4911.02,252
2003/1/22,11:13:00,4909.73,4909.73,4909.73,4909.73,388
2003/1/22,11:14:00,4905.79,4905.79,4905.79,4905.79,217
2003/1/22,11:15:00,4908.66,4908.66,4908.66,4908.66,342
2003/1/22,11:16:00,4907.95,4907.95,4907.95,4907.95,234
2003/1/22,11:17:00,4909.66,4909.66,4909.66,4909.66,307
2003/1/22,11:18:00,4913.19,4913.19,4913.19,4913.19,192
2003/1/22,11:19:00,4918.13,4918.13,4918.13,4918.13,288
2003/1/22,11:20:00,4919.69,4919.69,4919.69,4919.69,211
2003/1/22,11:21:00,4919.76,4919.76,4919.76,4919.76,367
2003/1/22,11:22:00,4921.81,4921.81,4921.81,4921.81,174
2003/1/22,11:23:00,4923.76,4923.76,4923.76,4923.76,330
2003/1/22,11:24:00,4925.31,4925.31,4925.31,4925.31,213
2003/1/22,11:25:00,4928.66,4928.66,4928.66,4928.66,325
2003/1/22,11:26:00,4930.45,4930.45,4930.45,4930.45,230
2003/1/22,11:27:00,4929.40,4929.40,4929.40,4929.40,311
2003/1/22,11:28:00,4926.84,4926.84,4926.84,4926.84,224
2003/1/22,11:29:00,4927.64,4927.64,4927.64,4927.64,242
2003/1/22,11:30:00,4926.98,4926.98,4926.98,4926.98,182
2003/1/22,11:31:00,4926.71,4926.71,4926.71,4926.71,355
2003/1/22,11:32:00,4926.49,4926.49,4926.49,4926.49,256
2003/1/22,11:33:00,4928.50,4928.50,4928.50,4928.50,395
2003/1/22,11:34:00,4927.27,4927.27,4927.27,4927.27,325
2003/1/22,11:35:00,4931.21,4931.21,4931.21,4931.21,488
2003/1/22,11:36:00,4932.51,4932.51,4932.51,4932.51,253
2003/1/22,11:37:00,4933.40,4933.40,4933.40,4933.40,383
2003/1/22,11:38:00,4937.14,4937.14,4937.14,4937.14,252
2003/1/22,11:39:00,4937.91,4937.91,4937.91,4937.91,374
2003/1/22,11:40:00,4940.20,4940.20,4940.20,4940.20,255
2003/1/22,11:41:00,4939.47,4939.47,4939.47,4939.47,537
2003/1/22,11:42:00,4941.13,4941.13,4941.13,4941.13,286
2003/1/22,11:43:00,4940.93,4940.93,4940.93,4940.93,331
2003/1/22,11:44:00,4939.82,4939.82,4939.82,4939.82,252
2003/1/22,11:45:00,4939.14,4939.14,4939.14,4939.14,293
2003/1/22,11:46:00,4938.26,4938.26,4938.26,4938.26,210
2003/1/22,11:47:00,4934.12,4934.12,4934.12,4934.12,303
2003/1/22,11:48:00,4934.03,4934.03,4934.03,4934.03,186
2003/1/22,11:49:00,4934.15,4934.15,4934.15,4934.15,258
2003/1/22,11:50:00,4932.03,4932.03,4932.03,4932.03,188
2003/1/22,11:51:00,4931.39,4931.39,4931.39,4931.39,496
2003/1/22,11:52:00,4931.85,4931.85,4931.85,4931.85,131
2003/1/22,11:53:00,4934.07,4934.07,4934.07,4934.07,259
2003/1/22,11:54:00,4939.78,4939.78,4939.78,4939.78,158
2003/1/22,11:55:00,4941.49,4941.49,4941.49,4941.49,311
2003/1/22,11:56:00,4945.80,4945.80,4945.80,4945.80,188
2003/1/22,11:57:00,4941.31,4941.31,4941.31,4941.31,313
2003/1/22,11:58:00,4944.25,4944.25,4944.25,4944.25,192
2003/1/22,11:59:00,4944.77,4944.77,4944.77,4944.77,395
2003/1/22,12:00:00,4945.41,4945.41,4945.41,4945.41,211
2003/1/22,12:01:00,4947.03,4947.03,4947.03,4947.03,743
2003/1/22,12:02:00,4945.20,4945.20,4945.20,4945.20,324
2003/1/22,12:03:00,4946.42,4946.42,4946.42,4946.42,417
2003/1/22,12:04:00,4945.94,4945.94,4945.94,4945.94,250
2003/1/22,12:05:00,4946.16,4946.16,4946.16,4946.16,399
2003/1/22,12:06:00,4945.92,4945.92,4945.92,4945.92,280
2003/1/22,12:07:00,4943.19,4943.19,4943.19,4943.19,375
2003/1/22,12:08:00,4942.98,4942.98,4942.98,4942.98,230
2003/1/22,12:09:00,4941.90,4941.90,4941.90,4941.90,292
2003/1/22,12:10:00,4939.30,4939.30,4939.30,4939.30,221
2003/1/22,12:11:00,4939.05,4939.05,4939.05,4939.05,502
2003/1/22,12:12:00,4938.23,4938.23,4938.23,4938.23,191
2003/1/22,12:13:00,4938.00,4938.00,4938.00,4938.00,309
2003/1/22,12:14:00,4938.67,4938.67,4938.67,4938.67,171
2003/1/22,12:15:00,4934.33,4934.33,4934.33,4934.33,283
2003/1/22,12:16:00,4934.83,4934.83,4934.83,4934.83,276
2003/1/22,12:17:00,4934.61,4934.61,4934.61,4934.61,322
2003/1/22,12:18:00,4933.54,4933.54,4933.54,4933.54,262
2003/1/22,12:19:00,4934.79,4934.79,4934.79,4934.79,315
2003/1/22,12:20:00,4932.85,4932.85,4932.85,4932.85,199
2003/1/22,12:21:00,4932.58,4932.58,4932.58,4932.58,361
2003/1/22,12:22:00,4931.94,4931.94,4931.94,4931.94,165
2003/1/22,12:23:00,4931.87,4931.87,4931.87,4931.87,257
2003/1/22,12:24:00,4932.58,4932.58,4932.58,4932.58,171
2003/1/22,12:25:00,4928.47,4928.47,4928.47,4928.47,274
2003/1/22,12:26:00,4929.13,4929.13,4929.13,4929.13,218
2003/1/22,12:27:00,4925.23,4925.23,4925.23,4925.23,274
2003/1/22,12:28:00,4925.58,4925.58,4925.58,4925.58,215
2003/1/22,12:29:00,4924.82,4924.82,4924.82,4924.82,320
2003/1/22,12:30:00,4923.23,4923.23,4923.23,4923.23,223
2003/1/22,12:31:00,4921.72,4921.72,4921.72,4921.72,421
2003/1/22,12:32:00,4921.98,4921.98,4921.98,4921.98,188
2003/1/22,12:33:00,4919.95,4919.95,4919.95,4919.95,323
2003/1/22,12:34:00,4919.56,4919.56,4919.56,4919.56,276
2003/1/22,12:35:00,4920.60,4920.60,4920.60,4920.60,322
2003/1/22,12:36:00,4919.45,4919.45,4919.45,4919.45,177
2003/1/22,12:37:00,4919.42,4919.42,4919.42,4919.42,249
2003/1/22,12:38:00,4923.35,4923.35,4923.35,4923.35,175
2003/1/22,12:39:00,4924.45,4924.45,4924.45,4924.45,236
2003/1/22,12:40:00,4924.30,4924.30,4924.30,4924.30,178
2003/1/22,12:41:00,4926.46,4926.46,4926.46,4926.46,383
2003/1/22,12:42:00,4927.88,4927.88,4927.88,4927.88,176
2003/1/22,12:43:00,4928.84,4928.84,4928.84,4928.84,282
2003/1/22,12:44:00,4930.27,4930.27,4930.27,4930.27,180
2003/1/22,12:45:00,4932.99,4932.99,4932.99,4932.99,287
2003/1/22,12:46:00,4931.95,4931.95,4931.95,4931.95,197
2003/1/22,12:47:00,4933.00,4933.00,4933.00,4933.00,299
2003/1/22,12:48:00,4932.18,4932.18,4932.18,4932.18,186
2003/1/22,12:49:00,4930.47,4930.47,4930.47,4930.47,238
2003/1/22,12:50:00,4931.93,4931.93,4931.93,4931.93,179
2003/1/22,12:51:00,4932.42,4932.42,4932.42,4932.42,315
2003/1/22,12:52:00,4932.96,4932.96,4932.96,4932.96,256
2003/1/22,12:53:00,4933.93,4933.93,4933.93,4933.93,351
2003/1/22,12:54:00,4935.61,4935.61,4935.61,4935.61,262
2003/1/22,12:55:00,4938.95,4938.95,4938.95,4938.95,330
2003/1/22,12:56:00,4945.33,4945.33,4945.33,4945.33,414
2003/1/22,12:57:00,4948.86,4948.86,4948.86,4948.86,587
2003/1/22,12:58:00,4953.67,4953.67,4953.67,4953.67,532
2003/1/22,12:59:00,4956.60,4956.60,4956.60,4956.60,641
2003/1/22,13:00:00,4958.97,4958.97,4958.97,4958.97,439
2003/1/22,13:01:00,4963.18,4963.18,4963.18,4963.18,860
2003/1/22,13:02:00,4969.69,4969.69,4969.69,4969.69,512
2003/1/22,13:03:00,4973.05,4973.05,4973.05,4973.05,879
2003/1/22,13:04:00,4977.13,4977.13,4977.13,4977.13,535
2003/1/22,13:05:00,4979.97,4979.97,4979.97,4979.97,842
2003/1/22,13:06:00,4981.92,4981.92,4981.92,4981.92,550
2003/1/22,13:07:00,4982.61,4982.61,4982.61,4982.61,853
2003/1/22,13:08:00,4982.26,4982.26,4982.26,4982.26,462
2003/1/22,13:09:00,4977.68,4977.68,4977.68,4977.68,675
2003/1/22,13:10:00,4976.10,4976.10,4976.10,4976.10,441
2003/1/22,13:11:00,4971.05,4971.05,4971.05,4971.05,634
2003/1/22,13:12:00,4967.37,4967.37,4967.37,4967.37,344
2003/1/22,13:13:00,4964.94,4964.94,4964.94,4964.94,492
2003/1/22,13:14:00,4964.94,4964.94,4964.94,4964.94,339
2003/1/22,13:15:00,4963.63,4963.63,4963.63,4963.63,583
2003/1/22,13:16:00,4968.17,4968.17,4968.17,4968.17,407
2003/1/22,13:17:00,4968.30,4968.30,4968.30,4968.30,503
2003/1/22,13:18:00,4967.67,4967.67,4967.67,4967.67,434
2003/1/22,13:19:00,4976.33,4976.33,4976.33,4976.33,718
2003/1/22,13:20:00,4976.28,4976.28,4976.28,4976.28,535
2003/1/22,13:21:00,4983.55,4983.55,4983.55,4983.55,1153
2003/1/22,13:22:00,4987.82,4987.82,4987.82,4987.82,729
2003/1/22,13:23:00,4990.24,4990.24,4990.24,4990.24,1253
2003/1/22,13:24:00,4991.79,4991.79,4991.79,4991.79,700
2003/1/22,13:25:00,4988.29,4988.29,4988.29,4988.29,1177
2003/1/22,13:26:00,4988.29,4988.29,4988.29,4988.29,0
2003/1/22,13:27:00,4988.29,4988.29,4988.29,4988.29,0
2003/1/22,13:28:00,4988.29,4988.29,4988.29,4988.29,0
2003/1/22,13:29:00,4988.29,4988.29,4988.29,4988.29,0
2003/1/22,13:30:00,4993.27,4993.27,4993.27,4993.27,4286
2003/1/23,09:00:00,4993.27,4993.27,4993.27,4993.27,420
2003/1/23,09:01:00,5035.79,5035.79,5035.79,5035.79,5345
2003/1/23,09:02:00,5047.94,5047.94,5047.94,5047.94,1138
2003/1/23,09:03:00,5054.89,5054.89,5054.89,5054.89,1812
2003/1/23,09:04:00,5063.57,5063.57,5063.57,5063.57,1224
2003/1/23,09:05:00,5065.13,5065.13,5065.13,5065.13,1819
2003/1/23,09:06:00,5066.67,5066.67,5066.67,5066.67,1370
2003/1/23,09:07:00,5063.10,5063.10,5063.10,5063.10,1726
2003/1/23,09:08:00,5057.42,5057.42,5057.42,5057.42,1024
2003/1/23,09:09:00,5053.34,5053.34,5053.34,5053.34,1584
2003/1/23,09:10:00,5048.24,5048.24,5048.24,5048.24,977
2003/1/23,09:11:00,5044.31,5044.31,5044.31,5044.31,1431
2003/1/23,09:12:00,5042.01,5042.01,5042.01,5042.01,874
2003/1/23,09:13:00,5040.88,5040.88,5040.88,5040.88,1328
2003/1/23,09:14:00,5041.56,5041.56,5041.56,5041.56,895
2003/1/23,09:15:00,5041.91,5041.91,5041.91,5041.91,1308
2003/1/23,09:16:00,5042.68,5042.68,5042.68,5042.68,919
2003/1/23,09:17:00,5043.72,5043.72,5043.72,5043.72,1000
2003/1/23,09:18:00,5041.93,5041.93,5041.93,5041.93,785
2003/1/23,09:19:00,5045.40,5045.40,5045.40,5045.40,1041
2003/1/23,09:20:00,5046.30,5046.30,5046.30,5046.30,710
2003/1/23,09:21:00,5047.82,5047.82,5047.82,5047.82,1085
2003/1/23,09:22:00,5047.09,5047.09,5047.09,5047.09,660
2003/1/23,09:23:00,5045.95,5045.95,5045.95,5045.95,791
2003/1/23,09:24:00,5047.45,5047.45,5047.45,5047.45,737
2003/1/23,09:25:00,5049.45,5049.45,5049.45,5049.45,882
2003/1/23,09:26:00,5045.83,5045.83,5045.83,5045.83,607
2003/1/23,09:27:00,5048.12,5048.12,5048.12,5048.12,904
2003/1/23,09:28:00,5046.84,5046.84,5046.84,5046.84,638
2003/1/23,09:29:00,5047.09,5047.09,5047.09,5047.09,846
2003/1/23,09:30:00,5048.38,5048.38,5048.38,5048.38,665
2003/1/23,09:31:00,5052.03,5052.03,5052.03,5052.03,978
2003/1/23,09:32:00,5050.41,5050.41,5050.41,5050.41,609
2003/1/23,09:33:00,5055.20,5055.20,5055.20,5055.20,799
2003/1/23,09:34:00,5058.22,5058.22,5058.22,5058.22,623
2003/1/23,09:35:00,5065.79,5065.79,5065.79,5065.79,1105
2003/1/23,09:36:00,5072.12,5072.12,5072.12,5072.12,899
2003/1/23,09:37:00,5076.78,5076.78,5076.78,5076.78,1110
2003/1/23,09:38:00,5078.30,5078.30,5078.30,5078.30,804
2003/1/23,09:39:00,5083.90,5083.90,5083.90,5083.90,1379
2003/1/23,09:40:00,5088.89,5088.89,5088.89,5088.89,881
2003/1/23,09:41:00,5090.05,5090.05,5090.05,5090.05,1507
2003/1/23,09:42:00,5090.11,5090.11,5090.11,5090.11,808
2003/1/23,09:43:00,5085.72,5085.72,5085.72,5085.72,1145
2003/1/23,09:44:00,5088.01,5088.01,5088.01,5088.01,718
2003/1/23,09:45:00,5083.24,5083.24,5083.24,5083.24,868
2003/1/23,09:46:00,5077.85,5077.85,5077.85,5077.85,718
2003/1/23,09:47:00,5069.46,5069.46,5069.46,5069.46,853
2003/1/23,09:48:00,5066.36,5066.36,5066.36,5066.36,552
2003/1/23,09:49:00,5057.47,5057.47,5057.47,5057.47,820
2003/1/23,09:50:00,5057.32,5057.32,5057.32,5057.32,613
2003/1/23,09:51:00,5053.02,5053.02,5053.02,5053.02,830
2003/1/23,09:52:00,5052.51,5052.51,5052.51,5052.51,518
2003/1/23,09:53:00,5047.54,5047.54,5047.54,5047.54,595
2003/1/23,09:54:00,5046.35,5046.35,5046.35,5046.35,422
2003/1/23,09:55:00,5045.52,5045.52,5045.52,5045.52,538
2003/1/23,09:56:00,5045.68,5045.68,5045.68,5045.68,434
2003/1/23,09:57:00,5046.45,5046.45,5046.45,5046.45,530
2003/1/23,09:58:00,5047.44,5047.44,5047.44,5047.44,407
2003/1/23,09:59:00,5050.66,5050.66,5050.66,5050.66,612
2003/1/23,10:00:00,5052.95,5052.95,5052.95,5052.95,409
2003/1/23,10:01:00,5056.80,5056.80,5056.80,5056.80,632
2003/1/23,10:02:00,5056.07,5056.07,5056.07,5056.07,431
2003/1/23,10:03:00,5056.98,5056.98,5056.98,5056.98,603
2003/1/23,10:04:00,5058.54,5058.54,5058.54,5058.54,437
2003/1/23,10:05:00,5057.21,5057.21,5057.21,5057.21,550
2003/1/23,10:06:00,5060.98,5060.98,5060.98,5060.98,405
2003/1/23,10:07:00,5062.79,5062.79,5062.79,5062.79,578
2003/1/23,10:08:00,5062.30,5062.30,5062.30,5062.30,410
2003/1/23,10:09:00,5063.73,5063.73,5063.73,5063.73,653
2003/1/23,10:10:00,5064.54,5064.54,5064.54,5064.54,351
2003/1/23,10:11:00,5068.60,5068.60,5068.60,5068.60,662
2003/1/23,10:12:00,5071.07,5071.07,5071.07,5071.07,446
2003/1/23,10:13:00,5072.08,5072.08,5072.08,5072.08,754
2003/1/23,10:14:00,5071.08,5071.08,5071.08,5071.08,527
2003/1/23,10:15:00,5071.59,5071.59,5071.59,5071.59,707
2003/1/23,10:16:00,5070.82,5070.82,5070.82,5070.82,574
2003/1/23,10:17:00,5067.65,5067.65,5067.65,5067.65,784
2003/1/23,10:18:00,5063.42,5063.42,5063.42,5063.42,589
2003/1/23,10:19:00,5055.22,5055.22,5055.22,5055.22,716
2003/1/23,10:20:00,5052.25,5052.25,5052.25,5052.25,541
2003/1/23,10:21:00,5047.80,5047.80,5047.80,5047.80,692
2003/1/23,10:22:00,5048.56,5048.56,5048.56,5048.56,435
2003/1/23,10:23:00,5045.32,5045.32,5045.32,5045.32,566
2003/1/23,10:24:00,5044.25,5044.25,5044.25,5044.25,464
2003/1/23,10:25:00,5042.83,5042.83,5042.83,5042.83,624
2003/1/23,10:26:00,5039.11,5039.11,5039.11,5039.11,387
2003/1/23,10:27:00,5041.88,5041.88,5041.88,5041.88,587
2003/1/23,10:28:00,5044.15,5044.15,5044.15,5044.15,432
2003/1/23,10:29:00,5046.87,5046.87,5046.87,5046.87,464
2003/1/23,10:30:00,5047.75,5047.75,5047.75,5047.75,410
2003/1/23,10:31:00,5051.28,5051.28,5051.28,5051.28,477
2003/1/23,10:32:00,5050.70,5050.70,5050.70,5050.70,282
2003/1/23,10:33:00,5053.26,5053.26,5053.26,5053.26,400
2003/1/23,10:34:00,5055.63,5055.63,5055.63,5055.63,260
2003/1/23,10:35:00,5053.45,5053.45,5053.45,5053.45,336
2003/1/23,10:36:00,5052.20,5052.20,5052.20,5052.20,279
2003/1/23,10:37:00,5054.64,5054.64,5054.64,5054.64,347
2003/1/23,10:38:00,5051.01,5051.01,5051.01,5051.01,273
2003/1/23,10:39:00,5049.75,5049.75,5049.75,5049.75,269
2003/1/23,10:40:00,5049.47,5049.47,5049.47,5049.47,226
2003/1/23,10:41:00,5047.96,5047.96,5047.96,5047.96,314
2003/1/23,10:42:00,5044.55,5044.55,5044.55,5044.55,180
2003/1/23,10:43:00,5043.51,5043.51,5043.51,5043.51,265
2003/1/23,10:44:00,5041.44,5041.44,5041.44,5041.44,231
2003/1/23,10:45:00,5042.21,5042.21,5042.21,5042.21,320
2003/1/23,10:46:00,5040.81,5040.81,5040.81,5040.81,261
2003/1/23,10:47:00,5040.28,5040.28,5040.28,5040.28,335
2003/1/23,10:48:00,5042.31,5042.31,5042.31,5042.31,195
2003/1/23,10:49:00,5040.69,5040.69,5040.69,5040.69,281
2003/1/23,10:50:00,5044.22,5044.22,5044.22,5044.22,256
2003/1/23,10:51:00,5048.87,5048.87,5048.87,5048.87,301
2003/1/23,10:52:00,5055.25,5055.25,5055.25,5055.25,241
2003/1/23,10:53:00,5058.29,5058.29,5058.29,5058.29,388
2003/1/23,10:54:00,5057.47,5057.47,5057.47,5057.47,245
2003/1/23,10:55:00,5065.43,5065.43,5065.43,5065.43,659
2003/1/23,10:56:00,5071.26,5071.26,5071.26,5071.26,448
2003/1/23,10:57:00,5076.19,5076.19,5076.19,5076.19,830
2003/1/23,10:58:00,5077.65,5077.65,5077.65,5077.65,459
2003/1/23,10:59:00,5077.75,5077.75,5077.75,5077.75,685
2003/1/23,11:00:00,5078.13,5078.13,5078.13,5078.13,432
2003/1/23,11:01:00,5078.09,5078.09,5078.09,5078.09,493
2003/1/23,11:02:00,5077.24,5077.24,5077.24,5077.24,332
2003/1/23,11:03:00,5075.87,5075.87,5075.87,5075.87,468
2003/1/23,11:04:00,5073.77,5073.77,5073.77,5073.77,267
2003/1/23,11:05:00,5072.28,5072.28,5072.28,5072.28,314
2003/1/23,11:06:00,5073.28,5073.28,5073.28,5073.28,220
2003/1/23,11:07:00,5076.39,5076.39,5076.39,5076.39,342
2003/1/23,11:08:00,5075.36,5075.36,5075.36,5075.36,406
2003/1/23,11:09:00,5086.91,5086.91,5086.91,5086.91,782
2003/1/23,11:10:00,5086.82,5086.82,5086.82,5086.82,547
2003/1/23,11:11:00,5092.08,5092.08,5092.08,5092.08,1063
2003/1/23,11:12:00,5092.59,5092.59,5092.59,5092.59,514
2003/1/23,11:13:00,5093.66,5093.66,5093.66,5093.66,754
2003/1/23,11:14:00,5090.58,5090.58,5090.58,5090.58,392
2003/1/23,11:15:00,5087.57,5087.57,5087.57,5087.57,469
2003/1/23,11:16:00,5085.92,5085.92,5085.92,5085.92,341
2003/1/23,11:17:00,5085.76,5085.76,5085.76,5085.76,347
2003/1/23,11:18:00,5083.39,5083.39,5083.39,5083.39,285
2003/1/23,11:19:00,5080.34,5080.34,5080.34,5080.34,282
2003/1/23,11:20:00,5079.74,5079.74,5079.74,5079.74,328
2003/1/23,11:21:00,5080.98,5080.98,5080.98,5080.98,402
2003/1/23,11:22:00,5073.05,5073.05,5073.05,5073.05,211
2003/1/23,11:23:00,5074.08,5074.08,5074.08,5074.08,324
2003/1/23,11:24:00,5075.44,5075.44,5075.44,5075.44,200
2003/1/23,11:25:00,5071.33,5071.33,5071.33,5071.33,297
2003/1/23,11:26:00,5077.85,5077.85,5077.85,5077.85,256
2003/1/23,11:27:00,5081.43,5081.43,5081.43,5081.43,309
2003/1/23,11:28:00,5081.41,5081.41,5081.41,5081.41,210
2003/1/23,11:29:00,5083.34,5083.34,5083.34,5083.34,273
2003/1/23,11:30:00,5085.13,5085.13,5085.13,5085.13,293
2003/1/23,11:31:00,5085.97,5085.97,5085.97,5085.97,441
2003/1/23,11:32:00,5089.12,5089.12,5089.12,5089.12,231
2003/1/23,11:33:00,5090.31,5090.31,5090.31,5090.31,297
2003/1/23,11:34:00,5091.27,5091.27,5091.27,5091.27,287
2003/1/23,11:35:00,5093.37,5093.37,5093.37,5093.37,437
2003/1/23,11:36:00,5096.81,5096.81,5096.81,5096.81,329
2003/1/23,11:37:00,5102.77,5102.77,5102.77,5102.77,723
2003/1/23,11:38:00,5099.08,5099.08,5099.08,5099.08,518
2003/1/23,11:39:00,5100.05,5100.05,5100.05,5100.05,655
2003/1/23,11:40:00,5099.70,5099.70,5099.70,5099.70,448
2003/1/23,11:41:00,5099.09,5099.09,5099.09,5099.09,553
2003/1/23,11:42:00,5096.29,5096.29,5096.29,5096.29,332
2003/1/23,11:43:00,5094.34,5094.34,5094.34,5094.34,507
2003/1/23,11:44:00,5091.03,5091.03,5091.03,5091.03,253
2003/1/23,11:45:00,5091.90,5091.90,5091.90,5091.90,379
2003/1/23,11:46:00,5088.00,5088.00,5088.00,5088.00,272
2003/1/23,11:47:00,5084.09,5084.09,5084.09,5084.09,357
2003/1/23,11:48:00,5086.65,5086.65,5086.65,5086.65,258
2003/1/23,11:49:00,5078.90,5078.90,5078.90,5078.90,312
2003/1/23,11:50:00,5080.93,5080.93,5080.93,5080.93,291
2003/1/23,11:51:00,5077.06,5077.06,5077.06,5077.06,348
2003/1/23,11:52:00,5081.22,5081.22,5081.22,5081.22,291
2003/1/23,11:53:00,5072.67,5072.67,5072.67,5072.67,349
2003/1/23,11:54:00,5076.34,5076.34,5076.34,5076.34,227
2003/1/23,11:55:00,5070.99,5070.99,5070.99,5070.99,361
2003/1/23,11:56:00,5074.31,5074.31,5074.31,5074.31,263
2003/1/23,11:57:00,5069.32,5069.32,5069.32,5069.32,306
2003/1/23,11:58:00,5068.08,5068.08,5068.08,5068.08,227
2003/1/23,11:59:00,5067.09,5067.09,5067.09,5067.09,269
2003/1/23,12:00:00,5062.56,5062.56,5062.56,5062.56,229
2003/1/23,12:01:00,5062.51,5062.51,5062.51,5062.51,279
2003/1/23,12:02:00,5063.49,5063.49,5063.49,5063.49,214
2003/1/23,12:03:00,5059.10,5059.10,5059.10,5059.10,255
2003/1/23,12:04:00,5060.66,5060.66,5060.66,5060.66,201
2003/1/23,12:05:00,5059.78,5059.78,5059.78,5059.78,267
2003/1/23,12:06:00,5060.34,5060.34,5060.34,5060.34,245
2003/1/23,12:07:00,5062.39,5062.39,5062.39,5062.39,309
2003/1/23,12:08:00,5062.24,5062.24,5062.24,5062.24,200
2003/1/23,12:09:00,5060.26,5060.26,5060.26,5060.26,238
2003/1/23,12:10:00,5063.24,5063.24,5063.24,5063.24,196
2003/1/23,12:11:00,5068.11,5068.11,5068.11,5068.11,231
2003/1/23,12:12:00,5063.15,5063.15,5063.15,5063.15,145
2003/1/23,12:13:00,5064.87,5064.87,5064.87,5064.87,273
2003/1/23,12:14:00,5066.40,5066.40,5066.40,5066.40,171
2003/1/23,12:15:00,5072.55,5072.55,5072.55,5072.55,240
2003/1/23,12:16:00,5073.39,5073.39,5073.39,5073.39,150
2003/1/23,12:17:00,5070.13,5070.13,5070.13,5070.13,213
2003/1/23,12:18:00,5072.60,5072.60,5072.60,5072.60,140
2003/1/23,12:19:00,5070.05,5070.05,5070.05,5070.05,221
2003/1/23,12:20:00,5076.44,5076.44,5076.44,5076.44,166
2003/1/23,12:21:00,5076.63,5076.63,5076.63,5076.63,234
2003/1/23,12:22:00,5071.23,5071.23,5071.23,5071.23,189
2003/1/23,12:23:00,5068.96,5068.96,5068.96,5068.96,187
2003/1/23,12:24:00,5066.93,5066.93,5066.93,5066.93,174
2003/1/23,12:25:00,5067.42,5067.42,5067.42,5067.42,282
2003/1/23,12:26:00,5070.59,5070.59,5070.59,5070.59,238
2003/1/23,12:27:00,5064.17,5064.17,5064.17,5064.17,236
2003/1/23,12:28:00,5064.98,5064.98,5064.98,5064.98,230
2003/1/23,12:29:00,5062.17,5062.17,5062.17,5062.17,369
2003/1/23,12:30:00,5060.07,5060.07,5060.07,5060.07,243
2003/1/23,12:31:00,5060.13,5060.13,5060.13,5060.13,330
2003/1/23,12:32:00,5055.89,5055.89,5055.89,5055.89,284
2003/1/23,12:33:00,5054.64,5054.64,5054.64,5054.64,341
2003/1/23,12:34:00,5053.86,5053.86,5053.86,5053.86,257
2003/1/23,12:35:00,5053.18,5053.18,5053.18,5053.18,365
2003/1/23,12:36:00,5050.88,5050.88,5050.88,5050.88,293
2003/1/23,12:37:00,5048.47,5048.47,5048.47,5048.47,375
2003/1/23,12:38:00,5047.33,5047.33,5047.33,5047.33,255
2003/1/23,12:39:00,5048.08,5048.08,5048.08,5048.08,352
2003/1/23,12:40:00,5045.78,5045.78,5045.78,5045.78,332
2003/1/23,12:41:00,5046.16,5046.16,5046.16,5046.16,360
2003/1/23,12:42:00,5047.62,5047.62,5047.62,5047.62,261
2003/1/23,12:43:00,5051.86,5051.86,5051.86,5051.86,393
2003/1/23,12:44:00,5053.44,5053.44,5053.44,5053.44,246
2003/1/23,12:45:00,5062.14,5062.14,5062.14,5062.14,389
2003/1/23,12:46:00,5063.68,5063.68,5063.68,5063.68,288
2003/1/23,12:47:00,5066.57,5066.57,5066.57,5066.57,368
2003/1/23,12:48:00,5066.99,5066.99,5066.99,5066.99,303
2003/1/23,12:49:00,5067.15,5067.15,5067.15,5067.15,398
2003/1/23,12:50:00,5070.48,5070.48,5070.48,5070.48,400
2003/1/23,12:51:00,5073.26,5073.26,5073.26,5073.26,465
2003/1/23,12:52:00,5079.47,5079.47,5079.47,5079.47,351
2003/1/23,12:53:00,5082.08,5082.08,5082.08,5082.08,534
2003/1/23,12:54:00,5085.96,5085.96,5085.96,5085.96,392
2003/1/23,12:55:00,5090.06,5090.06,5090.06,5090.06,546
2003/1/23,12:56:00,5085.27,5085.27,5085.27,5085.27,457
2003/1/23,12:57:00,5091.15,5091.15,5091.15,5091.15,489
2003/1/23,12:58:00,5090.09,5090.09,5090.09,5090.09,365
2003/1/23,12:59:00,5082.91,5082.91,5082.91,5082.91,512
2003/1/23,13:00:00,5086.68,5086.68,5086.68,5086.68,457
2003/1/23,13:01:00,5083.90,5083.90,5083.90,5083.90,518
2003/1/23,13:02:00,5076.47,5076.47,5076.47,5076.47,355
2003/1/23,13:03:00,5076.85,5076.85,5076.85,5076.85,380
2003/1/23,13:04:00,5073.42,5073.42,5073.42,5073.42,277
2003/1/23,13:05:00,5073.34,5073.34,5073.34,5073.34,360
2003/1/23,13:06:00,5072.52,5072.52,5072.52,5072.52,291
2003/1/23,13:07:00,5076.54,5076.54,5076.54,5076.54,372
2003/1/23,13:08:00,5070.55,5070.55,5070.55,5070.55,298
2003/1/23,13:09:00,5073.72,5073.72,5073.72,5073.72,414
2003/1/23,13:10:00,5071.88,5071.88,5071.88,5071.88,333
2003/1/23,13:11:00,5071.47,5071.47,5071.47,5071.47,481
2003/1/23,13:12:00,5078.22,5078.22,5078.22,5078.22,479
2003/1/23,13:13:00,5079.19,5079.19,5079.19,5079.19,680
2003/1/23,13:14:00,5076.90,5076.90,5076.90,5076.90,524
2003/1/23,13:15:00,5082.96,5082.96,5082.96,5082.96,806
2003/1/23,13:16:00,5085.21,5085.21,5085.21,5085.21,554
2003/1/23,13:17:00,5087.36,5087.36,5087.36,5087.36,620
2003/1/23,13:18:00,5081.21,5081.21,5081.21,5081.21,485
2003/1/23,13:19:00,5081.14,5081.14,5081.14,5081.14,683
2003/1/23,13:20:00,5084.13,5084.13,5084.13,5084.13,500
2003/1/23,13:21:00,5083.03,5083.03,5083.03,5083.03,684
2003/1/23,13:22:00,5085.89,5085.89,5085.89,5085.89,520
2003/1/23,13:23:00,5082.74,5082.74,5082.74,5082.74,910
2003/1/23,13:24:00,5077.46,5077.46,5077.46,5077.46,789
2003/1/23,13:25:00,5077.20,5077.20,5077.20,5077.20,1229
2003/1/23,13:26:00,5077.20,5077.20,5077.20,5077.20,0
2003/1/23,13:27:00,5077.20,5077.20,5077.20,5077.20,0
2003/1/23,13:28:00,5077.20,5077.20,5077.20,5077.20,0
2003/1/23,13:29:00,5077.20,5077.20,5077.20,5077.20,0
2003/1/23,13:30:00,5078.80,5078.80,5078.80,5078.80,4727
2003/1/24,09:00:00,5078.80,5078.80,5078.80,5078.80,308
2003/1/24,09:01:00,5141.80,5141.80,5141.80,5141.80,4930
2003/1/24,09:02:00,5136.64,5136.64,5136.64,5136.64,1047
2003/1/24,09:03:00,5139.22,5139.22,5139.22,5139.22,1414
2003/1/24,09:04:00,5136.82,5136.82,5136.82,5136.82,1116
2003/1/24,09:05:00,5127.03,5127.03,5127.03,5127.03,1272
2003/1/24,09:06:00,5124.98,5124.98,5124.98,5124.98,931
2003/1/24,09:07:00,5112.84,5112.84,5112.84,5112.84,1257
2003/1/24,09:08:00,5109.81,5109.81,5109.81,5109.81,916
2003/1/24,09:09:00,5105.90,5105.90,5105.90,5105.90,1479
2003/1/24,09:10:00,5105.34,5105.34,5105.34,5105.34,715
2003/1/24,09:11:00,5100.74,5100.74,5100.74,5100.74,1097
2003/1/24,09:12:00,5104.72,5104.72,5104.72,5104.72,735
2003/1/24,09:13:00,5101.68,5101.68,5101.68,5101.68,944
2003/1/24,09:14:00,5104.89,5104.89,5104.89,5104.89,697
2003/1/24,09:15:00,5108.65,5108.65,5108.65,5108.65,948
2003/1/24,09:16:00,5109.88,5109.88,5109.88,5109.88,713
2003/1/24,09:17:00,5114.12,5114.12,5114.12,5114.12,892
2003/1/24,09:18:00,5118.71,5118.71,5118.71,5118.71,671
2003/1/24,09:19:00,5117.16,5117.16,5117.16,5117.16,929
2003/1/24,09:20:00,5121.92,5121.92,5121.92,5121.92,754
2003/1/24,09:21:00,5122.64,5122.64,5122.64,5122.64,1044
2003/1/24,09:22:00,5126.63,5126.63,5126.63,5126.63,715
2003/1/24,09:23:00,5126.80,5126.80,5126.80,5126.80,858
2003/1/24,09:24:00,5129.85,5129.85,5129.85,5129.85,676
2003/1/24,09:25:00,5127.29,5127.29,5127.29,5127.29,875
2003/1/24,09:26:00,5126.18,5126.18,5126.18,5126.18,712
2003/1/24,09:27:00,5121.54,5121.54,5121.54,5121.54,911
2003/1/24,09:28:00,5116.50,5116.50,5116.50,5116.50,611
2003/1/24,09:29:00,5105.89,5105.89,5105.89,5105.89,849
2003/1/24,09:30:00,5102.54,5102.54,5102.54,5102.54,645
2003/1/24,09:31:00,5098.29,5098.29,5098.29,5098.29,925
2003/1/24,09:32:00,5091.85,5091.85,5091.85,5091.85,566
2003/1/24,09:33:00,5088.99,5088.99,5088.99,5088.99,755
2003/1/24,09:34:00,5085.24,5085.24,5085.24,5085.24,475
2003/1/24,09:35:00,5084.20,5084.20,5084.20,5084.20,633
2003/1/24,09:36:00,5079.09,5079.09,5079.09,5079.09,478
2003/1/24,09:37:00,5081.53,5081.53,5081.53,5081.53,554
2003/1/24,09:38:00,5081.01,5081.01,5081.01,5081.01,422
2003/1/24,09:39:00,5082.06,5082.06,5082.06,5082.06,578
2003/1/24,09:40:00,5082.75,5082.75,5082.75,5082.75,449
2003/1/24,09:41:00,5083.15,5083.15,5083.15,5083.15,678
2003/1/24,09:42:00,5085.54,5085.54,5085.54,5085.54,470
2003/1/24,09:43:00,5084.21,5084.21,5084.21,5084.21,585
2003/1/24,09:44:00,5090.29,5090.29,5090.29,5090.29,419
2003/1/24,09:45:00,5088.54,5088.54,5088.54,5088.54,488
2003/1/24,09:46:00,5086.27,5086.27,5086.27,5086.27,391
2003/1/24,09:47:00,5090.43,5090.43,5090.43,5090.43,437
2003/1/24,09:48:00,5087.43,5087.43,5087.43,5087.43,355
2003/1/24,09:49:00,5088.73,5088.73,5088.73,5088.73,460
2003/1/24,09:50:00,5087.26,5087.26,5087.26,5087.26,402
2003/1/24,09:51:00,5084.95,5084.95,5084.95,5084.95,553
2003/1/24,09:52:00,5083.99,5083.99,5083.99,5083.99,454
2003/1/24,09:53:00,5081.62,5081.62,5081.62,5081.62,650
2003/1/24,09:54:00,5083.05,5083.05,5083.05,5083.05,430
2003/1/24,09:55:00,5078.81,5078.81,5078.81,5078.81,560
2003/1/24,09:56:00,5081.34,5081.34,5081.34,5081.34,410
2003/1/24,09:57:00,5078.71,5078.71,5078.71,5078.71,481
2003/1/24,09:58:00,5078.61,5078.61,5078.61,5078.61,299
2003/1/24,09:59:00,5078.84,5078.84,5078.84,5078.84,442
2003/1/24,10:00:00,5079.04,5079.04,5079.04,5079.04,321
2003/1/24,10:01:00,5078.10,5078.10,5078.10,5078.10,434
2003/1/24,10:02:00,5075.47,5075.47,5075.47,5075.47,292
2003/1/24,10:03:00,5073.79,5073.79,5073.79,5073.79,454
2003/1/24,10:04:00,5073.40,5073.40,5073.40,5073.40,278
2003/1/24,10:05:00,5070.08,5070.08,5070.08,5070.08,389
2003/1/24,10:06:00,5067.79,5067.79,5067.79,5067.79,333
2003/1/24,10:07:00,5063.90,5063.90,5063.90,5063.90,506
2003/1/24,10:08:00,5061.46,5061.46,5061.46,5061.46,320
2003/1/24,10:09:00,5055.56,5055.56,5055.56,5055.56,479
2003/1/24,10:10:00,5053.55,5053.55,5053.55,5053.55,376
2003/1/24,10:11:00,5054.31,5054.31,5054.31,5054.31,479
2003/1/24,10:12:00,5054.38,5054.38,5054.38,5054.38,400
2003/1/24,10:13:00,5062.15,5062.15,5062.15,5062.15,435
2003/1/24,10:14:00,5064.01,5064.01,5064.01,5064.01,367
2003/1/24,10:15:00,5069.38,5069.38,5069.38,5069.38,469
2003/1/24,10:16:00,5073.58,5073.58,5073.58,5073.58,393
2003/1/24,10:17:00,5076.14,5076.14,5076.14,5076.14,418
2003/1/24,10:18:00,5078.78,5078.78,5078.78,5078.78,334
2003/1/24,10:19:00,5082.23,5082.23,5082.23,5082.23,344
2003/1/24,10:20:00,5082.41,5082.41,5082.41,5082.41,314
2003/1/24,10:21:00,5086.97,5086.97,5086.97,5086.97,369
2003/1/24,10:22:00,5086.83,5086.83,5086.83,5086.83,258
2003/1/24,10:23:00,5090.05,5090.05,5090.05,5090.05,390
2003/1/24,10:24:00,5093.21,5093.21,5093.21,5093.21,281
2003/1/24,10:25:00,5093.27,5093.27,5093.27,5093.27,475
2003/1/24,10:26:00,5096.45,5096.45,5096.45,5096.45,329
2003/1/24,10:27:00,5098.63,5098.63,5098.63,5098.63,411
2003/1/24,10:28:00,5100.95,5100.95,5100.95,5100.95,299
2003/1/24,10:29:00,5101.83,5101.83,5101.83,5101.83,435
2003/1/24,10:30:00,5102.78,5102.78,5102.78,5102.78,323
2003/1/24,10:31:00,5101.38,5101.38,5101.38,5101.38,380
2003/1/24,10:32:00,5103.23,5103.23,5103.23,5103.23,326
2003/1/24,10:33:00,5101.38,5101.38,5101.38,5101.38,374
2003/1/24,10:34:00,5100.68,5100.68,5100.68,5100.68,281
2003/1/24,10:35:00,5099.77,5099.77,5099.77,5099.77,309
2003/1/24,10:36:00,5096.42,5096.42,5096.42,5096.42,245
2003/1/24,10:37:00,5092.04,5092.04,5092.04,5092.04,301
2003/1/24,10:38:00,5094.89,5094.89,5094.89,5094.89,211
2003/1/24,10:39:00,5093.99,5093.99,5093.99,5093.99,272
2003/1/24,10:40:00,5093.90,5093.90,5093.90,5093.90,205
2003/1/24,10:41:00,5092.98,5092.98,5092.98,5092.98,286
2003/1/24,10:42:00,5092.79,5092.79,5092.79,5092.79,197
2003/1/24,10:43:00,5093.10,5093.10,5093.10,5093.10,282
2003/1/24,10:44:00,5089.04,5089.04,5089.04,5089.04,296
2003/1/24,10:45:00,5093.59,5093.59,5093.59,5093.59,498
2003/1/24,10:46:00,5094.71,5094.71,5094.71,5094.71,426
2003/1/24,10:47:00,5099.18,5099.18,5099.18,5099.18,447
2003/1/24,10:48:00,5100.09,5100.09,5100.09,5100.09,347
2003/1/24,10:49:00,5101.19,5101.19,5101.19,5101.19,396
2003/1/24,10:50:00,5105.46,5105.46,5105.46,5105.46,404
2003/1/24,10:51:00,5106.49,5106.49,5106.49,5106.49,447
2003/1/24,10:52:00,5107.61,5107.61,5107.61,5107.61,413
2003/1/24,10:53:00,5107.95,5107.95,5107.95,5107.95,391
2003/1/24,10:54:00,5110.27,5110.27,5110.27,5110.27,308
2003/1/24,10:55:00,5109.18,5109.18,5109.18,5109.18,395
2003/1/24,10:56:00,5111.28,5111.28,5111.28,5111.28,325
2003/1/24,10:57:00,5109.12,5109.12,5109.12,5109.12,382
2003/1/24,10:58:00,5108.18,5108.18,5108.18,5108.18,253
2003/1/24,10:59:00,5107.61,5107.61,5107.61,5107.61,316
2003/1/24,11:00:00,5105.00,5105.00,5105.00,5105.00,298
2003/1/24,11:01:00,5105.42,5105.42,5105.42,5105.42,353
2003/1/24,11:02:00,5103.72,5103.72,5103.72,5103.72,333
2003/1/24,11:03:00,5100.34,5100.34,5100.34,5100.34,357
2003/1/24,11:04:00,5097.50,5097.50,5097.50,5097.50,215
2003/1/24,11:05:00,5099.49,5099.49,5099.49,5099.49,390
2003/1/24,11:06:00,5097.63,5097.63,5097.63,5097.63,346
2003/1/24,11:07:00,5094.05,5094.05,5094.05,5094.05,439
2003/1/24,11:08:00,5095.17,5095.17,5095.17,5095.17,250
2003/1/24,11:09:00,5094.66,5094.66,5094.66,5094.66,338
2003/1/24,11:10:00,5092.26,5092.26,5092.26,5092.26,323
2003/1/24,11:11:00,5091.79,5091.79,5091.79,5091.79,343
2003/1/24,11:12:00,5092.80,5092.80,5092.80,5092.80,247
2003/1/24,11:13:00,5090.59,5090.59,5090.59,5090.59,358
2003/1/24,11:14:00,5091.83,5091.83,5091.83,5091.83,224
2003/1/24,11:15:00,5092.17,5092.17,5092.17,5092.17,340
2003/1/24,11:16:00,5095.23,5095.23,5095.23,5095.23,223
2003/1/24,11:17:00,5098.15,5098.15,5098.15,5098.15,347
2003/1/24,11:18:00,5099.31,5099.31,5099.31,5099.31,278
2003/1/24,11:19:00,5103.20,5103.20,5103.20,5103.20,365
2003/1/24,11:20:00,5101.38,5101.38,5101.38,5101.38,393
2003/1/24,11:21:00,5102.88,5102.88,5102.88,5102.88,386
2003/1/24,11:22:00,5104.72,5104.72,5104.72,5104.72,266
2003/1/24,11:23:00,5104.12,5104.12,5104.12,5104.12,355
2003/1/24,11:24:00,5106.18,5106.18,5106.18,5106.18,262
2003/1/24,11:25:00,5106.41,5106.41,5106.41,5106.41,369
2003/1/24,11:26:00,5110.88,5110.88,5110.88,5110.88,289
2003/1/24,11:27:00,5110.11,5110.11,5110.11,5110.11,419
2003/1/24,11:28:00,5109.65,5109.65,5109.65,5109.65,337
2003/1/24,11:29:00,5110.30,5110.30,5110.30,5110.30,443
2003/1/24,11:30:00,5108.42,5108.42,5108.42,5108.42,253
2003/1/24,11:31:00,5109.93,5109.93,5109.93,5109.93,357
2003/1/24,11:32:00,5108.76,5108.76,5108.76,5108.76,236
2003/1/24,11:33:00,5105.80,5105.80,5105.80,5105.80,280
2003/1/24,11:34:00,5104.82,5104.82,5104.82,5104.82,196
2003/1/24,11:35:00,5104.61,5104.61,5104.61,5104.61,258
2003/1/24,11:36:00,5103.43,5103.43,5103.43,5103.43,254
2003/1/24,11:37:00,5103.57,5103.57,5103.57,5103.57,315
2003/1/24,11:38:00,5103.36,5103.36,5103.36,5103.36,213
2003/1/24,11:39:00,5102.04,5102.04,5102.04,5102.04,329
2003/1/24,11:40:00,5102.26,5102.26,5102.26,5102.26,266
2003/1/24,11:41:00,5102.34,5102.34,5102.34,5102.34,275
2003/1/24,11:42:00,5102.58,5102.58,5102.58,5102.58,193
2003/1/24,11:43:00,5099.00,5099.00,5099.00,5099.00,234
2003/1/24,11:44:00,5097.82,5097.82,5097.82,5097.82,164
2003/1/24,11:45:00,5097.86,5097.86,5097.86,5097.86,236
2003/1/24,11:46:00,5097.11,5097.11,5097.11,5097.11,180
2003/1/24,11:47:00,5097.98,5097.98,5097.98,5097.98,264
2003/1/24,11:48:00,5096.52,5096.52,5096.52,5096.52,167
2003/1/24,11:49:00,5095.21,5095.21,5095.21,5095.21,209
2003/1/24,11:50:00,5093.41,5093.41,5093.41,5093.41,224
2003/1/24,11:51:00,5093.63,5093.63,5093.63,5093.63,221
2003/1/24,11:52:00,5092.95,5092.95,5092.95,5092.95,207
2003/1/24,11:53:00,5093.53,5093.53,5093.53,5093.53,229
2003/1/24,11:54:00,5092.94,5092.94,5092.94,5092.94,205
2003/1/24,11:55:00,5093.28,5093.28,5093.28,5093.28,242
2003/1/24,11:56:00,5095.74,5095.74,5095.74,5095.74,161
2003/1/24,11:57:00,5097.13,5097.13,5097.13,5097.13,294
2003/1/24,11:58:00,5099.64,5099.64,5099.64,5099.64,180
2003/1/24,11:59:00,5100.13,5100.13,5100.13,5100.13,247
2003/1/24,12:00:00,5100.09,5100.09,5100.09,5100.09,201
2003/1/24,12:01:00,5102.12,5102.12,5102.12,5102.12,330
2003/1/24,12:02:00,5106.20,5106.20,5106.20,5106.20,259
2003/1/24,12:03:00,5107.07,5107.07,5107.07,5107.07,338
2003/1/24,12:04:00,5110.73,5110.73,5110.73,5110.73,226
2003/1/24,12:05:00,5113.28,5113.28,5113.28,5113.28,396
2003/1/24,12:06:00,5114.26,5114.26,5114.26,5114.26,337
2003/1/24,12:07:00,5115.80,5115.80,5115.80,5115.80,472
2003/1/24,12:08:00,5118.70,5118.70,5118.70,5118.70,383
2003/1/24,12:09:00,5117.47,5117.47,5117.47,5117.47,475
2003/1/24,12:10:00,5118.70,5118.70,5118.70,5118.70,309
2003/1/24,12:11:00,5122.29,5122.29,5122.29,5122.29,413
2003/1/24,12:12:00,5120.77,5120.77,5120.77,5120.77,256
2003/1/24,12:13:00,5118.11,5118.11,5118.11,5118.11,469
2003/1/24,12:14:00,5119.20,5119.20,5119.20,5119.20,255
2003/1/24,12:15:00,5115.34,5115.34,5115.34,5115.34,348
2003/1/24,12:16:00,5115.67,5115.67,5115.67,5115.67,223
2003/1/24,12:17:00,5117.28,5117.28,5117.28,5117.28,279
2003/1/24,12:18:00,5111.04,5111.04,5111.04,5111.04,169
2003/1/24,12:19:00,5111.61,5111.61,5111.61,5111.61,227
2003/1/24,12:20:00,5109.43,5109.43,5109.43,5109.43,219
2003/1/24,12:21:00,5107.09,5107.09,5107.09,5107.09,282
2003/1/24,12:22:00,5106.95,5106.95,5106.95,5106.95,212
2003/1/24,12:23:00,5105.23,5105.23,5105.23,5105.23,269
2003/1/24,12:24:00,5104.69,5104.69,5104.69,5104.69,190
2003/1/24,12:25:00,5105.54,5105.54,5105.54,5105.54,252
2003/1/24,12:26:00,5105.28,5105.28,5105.28,5105.28,182
2003/1/24,12:27:00,5104.20,5104.20,5104.20,5104.20,265
2003/1/24,12:28:00,5105.59,5105.59,5105.59,5105.59,205
2003/1/24,12:29:00,5105.61,5105.61,5105.61,5105.61,275
2003/1/24,12:30:00,5105.10,5105.10,5105.10,5105.10,209
2003/1/24,12:31:00,5107.86,5107.86,5107.86,5107.86,257
2003/1/24,12:32:00,5109.50,5109.50,5109.50,5109.50,219
2003/1/24,12:33:00,5115.37,5115.37,5115.37,5115.37,483
2003/1/24,12:34:00,5116.31,5116.31,5116.31,5116.31,322
2003/1/24,12:35:00,5118.03,5118.03,5118.03,5118.03,589
2003/1/24,12:36:00,5122.91,5122.91,5122.91,5122.91,397
2003/1/24,12:37:00,5121.97,5121.97,5121.97,5121.97,559
2003/1/24,12:38:00,5122.79,5122.79,5122.79,5122.79,301
2003/1/24,12:39:00,5120.40,5120.40,5120.40,5120.40,419
2003/1/24,12:40:00,5122.62,5122.62,5122.62,5122.62,324
2003/1/24,12:41:00,5120.71,5120.71,5120.71,5120.71,510
2003/1/24,12:42:00,5121.49,5121.49,5121.49,5121.49,377
2003/1/24,12:43:00,5121.32,5121.32,5121.32,5121.32,635
2003/1/24,12:44:00,5121.47,5121.47,5121.47,5121.47,480
2003/1/24,12:45:00,5121.11,5121.11,5121.11,5121.11,454
2003/1/24,12:46:00,5119.51,5119.51,5119.51,5119.51,340
2003/1/24,12:47:00,5116.80,5116.80,5116.80,5116.80,396
2003/1/24,12:48:00,5117.16,5117.16,5117.16,5117.16,388
2003/1/24,12:49:00,5110.69,5110.69,5110.69,5110.69,493
2003/1/24,12:50:00,5109.40,5109.40,5109.40,5109.40,429
2003/1/24,12:51:00,5104.84,5104.84,5104.84,5104.84,542
2003/1/24,12:52:00,5105.56,5105.56,5105.56,5105.56,403
2003/1/24,12:53:00,5102.84,5102.84,5102.84,5102.84,504
2003/1/24,12:54:00,5100.27,5100.27,5100.27,5100.27,481
2003/1/24,12:55:00,5096.09,5096.09,5096.09,5096.09,533
2003/1/24,12:56:00,5096.79,5096.79,5096.79,5096.79,396
2003/1/24,12:57:00,5095.66,5095.66,5095.66,5095.66,546
2003/1/24,12:58:00,5094.44,5094.44,5094.44,5094.44,480
2003/1/24,12:59:00,5096.60,5096.60,5096.60,5096.60,683
2003/1/24,13:00:00,5096.10,5096.10,5096.10,5096.10,422
2003/1/24,13:01:00,5097.75,5097.75,5097.75,5097.75,575
2003/1/24,13:02:00,5096.75,5096.75,5096.75,5096.75,257
2003/1/24,13:03:00,5096.49,5096.49,5096.49,5096.49,376
2003/1/24,13:04:00,5097.23,5097.23,5097.23,5097.23,347
2003/1/24,13:05:00,5098.91,5098.91,5098.91,5098.91,311
2003/1/24,13:06:00,5095.95,5095.95,5095.95,5095.95,261
2003/1/24,13:07:00,5095.74,5095.74,5095.74,5095.74,370
2003/1/24,13:08:00,5095.38,5095.38,5095.38,5095.38,301
2003/1/24,13:09:00,5093.05,5093.05,5093.05,5093.05,401
2003/1/24,13:10:00,5094.29,5094.29,5094.29,5094.29,334
2003/1/24,13:11:00,5094.71,5094.71,5094.71,5094.71,507
2003/1/24,13:12:00,5088.59,5088.59,5088.59,5088.59,342
2003/1/24,13:13:00,5089.52,5089.52,5089.52,5089.52,434
2003/1/24,13:14:00,5085.33,5085.33,5085.33,5085.33,543
2003/1/24,13:15:00,5082.62,5082.62,5082.62,5082.62,705
2003/1/24,13:16:00,5075.45,5075.45,5075.45,5075.45,508
2003/1/24,13:17:00,5074.41,5074.41,5074.41,5074.41,841
2003/1/24,13:18:00,5067.10,5067.10,5067.10,5067.10,599
2003/1/24,13:19:00,5065.25,5065.25,5065.25,5065.25,679
2003/1/24,13:20:00,5066.30,5066.30,5066.30,5066.30,518
2003/1/24,13:21:00,5065.30,5065.30,5065.30,5065.30,799
2003/1/24,13:22:00,5066.03,5066.03,5066.03,5066.03,586
2003/1/24,13:23:00,5066.38,5066.38,5066.38,5066.38,754
2003/1/24,13:24:00,5065.23,5065.23,5065.23,5065.23,643
2003/1/24,13:25:00,5069.52,5069.52,5069.52,5069.52,937
2003/1/24,13:26:00,5069.62,5069.62,5069.62,5069.62,0
2003/1/24,13:27:00,5069.62,5069.62,5069.62,5069.62,0
2003/1/24,13:28:00,5069.62,5069.62,5069.62,5069.62,0
2003/1/24,13:29:00,5069.62,5069.62,5069.62,5069.62,0
2003/1/24,13:30:00,5057.32,5057.32,5057.32,5057.32,4049
2003/1/27,09:00:00,5057.32,5057.32,5057.32,5057.32,233
2003/1/27,09:01:00,5037.10,5037.10,5037.10,5037.10,3063
2003/1/27,09:02:00,5036.35,5036.35,5036.35,5036.35,591
2003/1/27,09:03:00,5037.77,5037.77,5037.77,5037.77,819
2003/1/27,09:04:00,5042.04,5042.04,5042.04,5042.04,670
2003/1/27,09:05:00,5046.02,5046.02,5046.02,5046.02,936
2003/1/27,09:06:00,5049.48,5049.48,5049.48,5049.48,668
2003/1/27,09:07:00,5055.31,5055.31,5055.31,5055.31,718
2003/1/27,09:08:00,5055.14,5055.14,5055.14,5055.14,619
2003/1/27,09:09:00,5052.71,5052.71,5052.71,5052.71,752
2003/1/27,09:10:00,5050.48,5050.48,5050.48,5050.48,655
2003/1/27,09:11:00,5045.92,5045.92,5045.92,5045.92,827
2003/1/27,09:12:00,5041.48,5041.48,5041.48,5041.48,555
2003/1/27,09:13:00,5037.86,5037.86,5037.86,5037.86,651
2003/1/27,09:14:00,5034.48,5034.48,5034.48,5034.48,485
2003/1/27,09:15:00,5031.22,5031.22,5031.22,5031.22,731
2003/1/27,09:16:00,5031.34,5031.34,5031.34,5031.34,534
2003/1/27,09:17:00,5031.49,5031.49,5031.49,5031.49,859
2003/1/27,09:18:00,5032.40,5032.40,5032.40,5032.40,622
2003/1/27,09:19:00,5033.83,5033.83,5033.83,5033.83,798
2003/1/27,09:20:00,5031.55,5031.55,5031.55,5031.55,649
2003/1/27,09:21:00,5027.13,5027.13,5027.13,5027.13,849
2003/1/27,09:22:00,5022.21,5022.21,5022.21,5022.21,598
2003/1/27,09:23:00,5012.72,5012.72,5012.72,5012.72,863
2003/1/27,09:24:00,5011.83,5011.83,5011.83,5011.83,617
2003/1/27,09:25:00,5004.26,5004.26,5004.26,5004.26,921
2003/1/27,09:26:00,4999.12,4999.12,4999.12,4999.12,596
2003/1/27,09:27:00,4989.96,4989.96,4989.96,4989.96,795
2003/1/27,09:28:00,4983.26,4983.26,4983.26,4983.26,704
2003/1/27,09:29:00,4978.53,4978.53,4978.53,4978.53,830
2003/1/27,09:30:00,4974.31,4974.31,4974.31,4974.31,817
2003/1/27,09:31:00,4967.79,4967.79,4967.79,4967.79,967
2003/1/27,09:32:00,4966.62,4966.62,4966.62,4966.62,663
2003/1/27,09:33:00,4965.27,4965.27,4965.27,4965.27,756
2003/1/27,09:34:00,4969.89,4969.89,4969.89,4969.89,554
2003/1/27,09:35:00,4972.90,4972.90,4972.90,4972.90,716
2003/1/27,09:36:00,4982.37,4982.37,4982.37,4982.37,537
2003/1/27,09:37:00,4988.42,4988.42,4988.42,4988.42,628
2003/1/27,09:38:00,4992.75,4992.75,4992.75,4992.75,493
2003/1/27,09:39:00,4997.17,4997.17,4997.17,4997.17,693
2003/1/27,09:40:00,4997.23,4997.23,4997.23,4997.23,479
2003/1/27,09:41:00,5000.84,5000.84,5000.84,5000.84,680
2003/1/27,09:42:00,5003.70,5003.70,5003.70,5003.70,380
2003/1/27,09:43:00,5010.71,5010.71,5010.71,5010.71,446
2003/1/27,09:44:00,5015.21,5015.21,5015.21,5015.21,345
2003/1/27,09:45:00,5015.74,5015.74,5015.74,5015.74,479
2003/1/27,09:46:00,5018.63,5018.63,5018.63,5018.63,333
2003/1/27,09:47:00,5016.50,5016.50,5016.50,5016.50,475
2003/1/27,09:48:00,5016.16,5016.16,5016.16,5016.16,348
2003/1/27,09:49:00,5012.15,5012.15,5012.15,5012.15,420
2003/1/27,09:50:00,5012.39,5012.39,5012.39,5012.39,312
2003/1/27,09:51:00,5008.83,5008.83,5008.83,5008.83,376
2003/1/27,09:52:00,5007.67,5007.67,5007.67,5007.67,224
2003/1/27,09:53:00,5003.67,5003.67,5003.67,5003.67,358
2003/1/27,09:54:00,5007.42,5007.42,5007.42,5007.42,269
2003/1/27,09:55:00,4997.44,4997.44,4997.44,4997.44,304
2003/1/27,09:56:00,4999.48,4999.48,4999.48,4999.48,199
2003/1/27,09:57:00,4996.96,4996.96,4996.96,4996.96,313
2003/1/27,09:58:00,5003.36,5003.36,5003.36,5003.36,301
2003/1/27,09:59:00,4998.45,4998.45,4998.45,4998.45,346
2003/1/27,10:00:00,4998.66,4998.66,4998.66,4998.66,253
2003/1/27,10:01:00,5002.47,5002.47,5002.47,5002.47,366
2003/1/27,10:02:00,5003.27,5003.27,5003.27,5003.27,236
2003/1/27,10:03:00,5003.65,5003.65,5003.65,5003.65,260
2003/1/27,10:04:00,5008.09,5008.09,5008.09,5008.09,182
2003/1/27,10:05:00,5007.91,5007.91,5007.91,5007.91,258
2003/1/27,10:06:00,5004.94,5004.94,5004.94,5004.94,183
2003/1/27,10:07:00,5003.02,5003.02,5003.02,5003.02,241
2003/1/27,10:08:00,5003.80,5003.80,5003.80,5003.80,189
2003/1/27,10:09:00,5001.47,5001.47,5001.47,5001.47,214
2003/1/27,10:10:00,5003.86,5003.86,5003.86,5003.86,239
2003/1/27,10:11:00,5001.51,5001.51,5001.51,5001.51,267
2003/1/27,10:12:00,5002.02,5002.02,5002.02,5002.02,201
2003/1/27,10:13:00,4999.82,4999.82,4999.82,4999.82,273
2003/1/27,10:14:00,4998.19,4998.19,4998.19,4998.19,204
2003/1/27,10:15:00,4997.88,4997.88,4997.88,4997.88,241
2003/1/27,10:16:00,4993.80,4993.80,4993.80,4993.80,172
2003/1/27,10:17:00,4992.47,4992.47,4992.47,4992.47,308
2003/1/27,10:18:00,4992.71,4992.71,4992.71,4992.71,258
2003/1/27,10:19:00,4989.26,4989.26,4989.26,4989.26,386
2003/1/27,10:20:00,4988.84,4988.84,4988.84,4988.84,253
2003/1/27,10:21:00,4990.42,4990.42,4990.42,4990.42,427
2003/1/27,10:22:00,4990.12,4990.12,4990.12,4990.12,314
2003/1/27,10:23:00,4990.26,4990.26,4990.26,4990.26,400
2003/1/27,10:24:00,4989.04,4989.04,4989.04,4989.04,258
2003/1/27,10:25:00,4986.18,4986.18,4986.18,4986.18,313
2003/1/27,10:26:00,4985.38,4985.38,4985.38,4985.38,235
2003/1/27,10:27:00,4981.25,4981.25,4981.25,4981.25,447
2003/1/27,10:28:00,4980.10,4980.10,4980.10,4980.10,271
2003/1/27,10:29:00,4976.93,4976.93,4976.93,4976.93,459
2003/1/27,10:30:00,4974.68,4974.68,4974.68,4974.68,419
2003/1/27,10:31:00,4971.46,4971.46,4971.46,4971.46,501
2003/1/27,10:32:00,4971.70,4971.70,4971.70,4971.70,315
2003/1/27,10:33:00,4972.84,4972.84,4972.84,4972.84,425
2003/1/27,10:34:00,4973.87,4973.87,4973.87,4973.87,348
2003/1/27,10:35:00,4973.71,4973.71,4973.71,4973.71,452
2003/1/27,10:36:00,4975.67,4975.67,4975.67,4975.67,323
2003/1/27,10:37:00,4974.25,4974.25,4974.25,4974.25,428
2003/1/27,10:38:00,4974.09,4974.09,4974.09,4974.09,281
2003/1/27,10:39:00,4974.34,4974.34,4974.34,4974.34,353
2003/1/27,10:40:00,4974.69,4974.69,4974.69,4974.69,223
2003/1/27,10:41:00,4972.13,4972.13,4972.13,4972.13,348
2003/1/27,10:42:00,4974.09,4974.09,4974.09,4974.09,206
2003/1/27,10:43:00,4974.21,4974.21,4974.21,4974.21,255
2003/1/27,10:44:00,4972.58,4972.58,4972.58,4972.58,174
2003/1/27,10:45:00,4971.01,4971.01,4971.01,4971.01,224
2003/1/27,10:46:00,4969.25,4969.25,4969.25,4969.25,183
2003/1/27,10:47:00,4971.26,4971.26,4971.26,4971.26,232
2003/1/27,10:48:00,4970.28,4970.28,4970.28,4970.28,174
2003/1/27,10:49:00,4973.28,4973.28,4973.28,4973.28,267
2003/1/27,10:50:00,4973.47,4973.47,4973.47,4973.47,238
2003/1/27,10:51:00,4979.22,4979.22,4979.22,4979.22,375
2003/1/27,10:52:00,4981.21,4981.21,4981.21,4981.21,317
2003/1/27,10:53:00,4984.78,4984.78,4984.78,4984.78,327
2003/1/27,10:54:00,4987.50,4987.50,4987.50,4987.50,328
2003/1/27,10:55:00,4992.39,4992.39,4992.39,4992.39,353
2003/1/27,10:56:00,4990.57,4990.57,4990.57,4990.57,324
2003/1/27,10:57:00,4992.75,4992.75,4992.75,4992.75,320
2003/1/27,10:58:00,4995.32,4995.32,4995.32,4995.32,277
2003/1/27,10:59:00,4999.28,4999.28,4999.28,4999.28,397
2003/1/27,11:00:00,4996.67,4996.67,4996.67,4996.67,285
2003/1/27,11:01:00,4998.45,4998.45,4998.45,4998.45,318
2003/1/27,11:02:00,4997.06,4997.06,4997.06,4997.06,269
2003/1/27,11:03:00,4997.96,4997.96,4997.96,4997.96,246
2003/1/27,11:04:00,4997.57,4997.57,4997.57,4997.57,188
2003/1/27,11:05:00,4996.60,4996.60,4996.60,4996.60,255
2003/1/27,11:06:00,4990.57,4990.57,4990.57,4990.57,157
2003/1/27,11:07:00,4992.89,4992.89,4992.89,4992.89,228
2003/1/27,11:08:00,4989.18,4989.18,4989.18,4989.18,154
2003/1/27,11:09:00,4987.69,4987.69,4987.69,4987.69,228
2003/1/27,11:10:00,4986.66,4986.66,4986.66,4986.66,162
2003/1/27,11:11:00,4984.31,4984.31,4984.31,4984.31,248
2003/1/27,11:12:00,4982.57,4982.57,4982.57,4982.57,173
2003/1/27,11:13:00,4982.35,4982.35,4982.35,4982.35,239
2003/1/27,11:14:00,4980.76,4980.76,4980.76,4980.76,152
2003/1/27,11:15:00,4983.52,4983.52,4983.52,4983.52,135
2003/1/27,11:16:00,4979.48,4979.48,4979.48,4979.48,148
2003/1/27,11:17:00,4979.99,4979.99,4979.99,4979.99,216
2003/1/27,11:18:00,4977.45,4977.45,4977.45,4977.45,191
2003/1/27,11:19:00,4977.37,4977.37,4977.37,4977.37,163
2003/1/27,11:20:00,4975.40,4975.40,4975.40,4975.40,145
2003/1/27,11:21:00,4973.92,4973.92,4973.92,4973.92,223
2003/1/27,11:22:00,4972.44,4972.44,4972.44,4972.44,172
2003/1/27,11:23:00,4975.24,4975.24,4975.24,4975.24,255
2003/1/27,11:24:00,4967.81,4967.81,4967.81,4967.81,176
2003/1/27,11:25:00,4968.59,4968.59,4968.59,4968.59,251
2003/1/27,11:26:00,4969.16,4969.16,4969.16,4969.16,242
2003/1/27,11:27:00,4967.37,4967.37,4967.37,4967.37,282
2003/1/27,11:28:00,4969.24,4969.24,4969.24,4969.24,236
2003/1/27,11:29:00,4969.65,4969.65,4969.65,4969.65,297
2003/1/27,11:30:00,4969.30,4969.30,4969.30,4969.30,216
2003/1/27,11:31:00,4968.60,4968.60,4968.60,4968.60,271
2003/1/27,11:32:00,4970.55,4970.55,4970.55,4970.55,189
2003/1/27,11:33:00,4971.45,4971.45,4971.45,4971.45,194
2003/1/27,11:34:00,4970.84,4970.84,4970.84,4970.84,143
2003/1/27,11:35:00,4970.74,4970.74,4970.74,4970.74,190
2003/1/27,11:36:00,4972.17,4972.17,4972.17,4972.17,162
2003/1/27,11:37:00,4972.31,4972.31,4972.31,4972.31,189
2003/1/27,11:38:00,4971.66,4971.66,4971.66,4971.66,131
2003/1/27,11:39:00,4971.44,4971.44,4971.44,4971.44,187
2003/1/27,11:40:00,4970.25,4970.25,4970.25,4970.25,106
2003/1/27,11:41:00,4970.94,4970.94,4970.94,4970.94,178
2003/1/27,11:42:00,4969.95,4969.95,4969.95,4969.95,125
2003/1/27,11:43:00,4970.18,4970.18,4970.18,4970.18,152
2003/1/27,11:44:00,4969.20,4969.20,4969.20,4969.20,118
2003/1/27,11:45:00,4971.25,4971.25,4971.25,4971.25,135
2003/1/27,11:46:00,4970.09,4970.09,4970.09,4970.09,129
2003/1/27,11:47:00,4972.91,4972.91,4972.91,4972.91,173
2003/1/27,11:48:00,4973.49,4973.49,4973.49,4973.49,114
2003/1/27,11:49:00,4976.59,4976.59,4976.59,4976.59,153
2003/1/27,11:50:00,4977.82,4977.82,4977.82,4977.82,112
2003/1/27,11:51:00,4979.21,4979.21,4979.21,4979.21,154
2003/1/27,11:52:00,4979.66,4979.66,4979.66,4979.66,132
2003/1/27,11:53:00,4979.84,4979.84,4979.84,4979.84,222
2003/1/27,11:54:00,4982.09,4982.09,4982.09,4982.09,141
2003/1/27,11:55:00,4982.10,4982.10,4982.10,4982.10,230
2003/1/27,11:56:00,4982.66,4982.66,4982.66,4982.66,139
2003/1/27,11:57:00,4986.09,4986.09,4986.09,4986.09,184
2003/1/27,11:58:00,4985.64,4985.64,4985.64,4985.64,115
2003/1/27,11:59:00,4986.33,4986.33,4986.33,4986.33,169
2003/1/27,12:00:00,4984.77,4984.77,4984.77,4984.77,135
2003/1/27,12:01:00,4986.94,4986.94,4986.94,4986.94,175
2003/1/27,12:02:00,4985.26,4985.26,4985.26,4985.26,131
2003/1/27,12:03:00,4985.67,4985.67,4985.67,4985.67,123
2003/1/27,12:04:00,4982.42,4982.42,4982.42,4982.42,109
2003/1/27,12:05:00,4986.26,4986.26,4986.26,4986.26,108
2003/1/27,12:06:00,4982.06,4982.06,4982.06,4982.06,119
2003/1/27,12:07:00,4983.80,4983.80,4983.80,4983.80,149
2003/1/27,12:08:00,4981.13,4981.13,4981.13,4981.13,118
2003/1/27,12:09:00,4979.17,4979.17,4979.17,4979.17,181
2003/1/27,12:10:00,4976.07,4976.07,4976.07,4976.07,147
2003/1/27,12:11:00,4973.44,4973.44,4973.44,4973.44,204
2003/1/27,12:12:00,4974.19,4974.19,4974.19,4974.19,147
2003/1/27,12:13:00,4971.47,4971.47,4971.47,4971.47,162
2003/1/27,12:14:00,4968.48,4968.48,4968.48,4968.48,105
2003/1/27,12:15:00,4970.54,4970.54,4970.54,4970.54,178
2003/1/27,12:16:00,4965.91,4965.91,4965.91,4965.91,138
2003/1/27,12:17:00,4965.27,4965.27,4965.27,4965.27,165
2003/1/27,12:18:00,4965.93,4965.93,4965.93,4965.93,131
2003/1/27,12:19:00,4965.74,4965.74,4965.74,4965.74,184
2003/1/27,12:20:00,4967.37,4967.37,4967.37,4967.37,118
2003/1/27,12:21:00,4963.70,4963.70,4963.70,4963.70,173
2003/1/27,12:22:00,4964.16,4964.16,4964.16,4964.16,137
2003/1/27,12:23:00,4962.53,4962.53,4962.53,4962.53,159
2003/1/27,12:24:00,4962.11,4962.11,4962.11,4962.11,118
2003/1/27,12:25:00,4963.85,4963.85,4963.85,4963.85,182
2003/1/27,12:26:00,4962.33,4962.33,4962.33,4962.33,137
2003/1/27,12:27:00,4963.22,4963.22,4963.22,4963.22,155
2003/1/27,12:28:00,4960.82,4960.82,4960.82,4960.82,126
2003/1/27,12:29:00,4961.36,4961.36,4961.36,4961.36,154
2003/1/27,12:30:00,4960.31,4960.31,4960.31,4960.31,151
2003/1/27,12:31:00,4958.49,4958.49,4958.49,4958.49,204
2003/1/27,12:32:00,4962.01,4962.01,4962.01,4962.01,130
2003/1/27,12:33:00,4959.02,4959.02,4959.02,4959.02,180
2003/1/27,12:34:00,4959.69,4959.69,4959.69,4959.69,158
2003/1/27,12:35:00,4959.19,4959.19,4959.19,4959.19,246
2003/1/27,12:36:00,4956.45,4956.45,4956.45,4956.45,212
2003/1/27,12:37:00,4954.78,4954.78,4954.78,4954.78,207
2003/1/27,12:38:00,4954.28,4954.28,4954.28,4954.28,142
2003/1/27,12:39:00,4949.89,4949.89,4949.89,4949.89,277
2003/1/27,12:40:00,4951.14,4951.14,4951.14,4951.14,169
2003/1/27,12:41:00,4948.23,4948.23,4948.23,4948.23,347
2003/1/27,12:42:00,4946.77,4946.77,4946.77,4946.77,233
2003/1/27,12:43:00,4945.18,4945.18,4945.18,4945.18,336
2003/1/27,12:44:00,4946.37,4946.37,4946.37,4946.37,229
2003/1/27,12:45:00,4946.19,4946.19,4946.19,4946.19,387
2003/1/27,12:46:00,4943.24,4943.24,4943.24,4943.24,231
2003/1/27,12:47:00,4942.89,4942.89,4942.89,4942.89,299
2003/1/27,12:48:00,4943.90,4943.90,4943.90,4943.90,189
2003/1/27,12:49:00,4944.96,4944.96,4944.96,4944.96,214
2003/1/27,12:50:00,4945.74,4945.74,4945.74,4945.74,128
2003/1/27,12:51:00,4948.49,4948.49,4948.49,4948.49,267
2003/1/27,12:52:00,4954.00,4954.00,4954.00,4954.00,167
2003/1/27,12:53:00,4956.24,4956.24,4956.24,4956.24,281
2003/1/27,12:54:00,4960.12,4960.12,4960.12,4960.12,199
2003/1/27,12:55:00,4962.07,4962.07,4962.07,4962.07,239
2003/1/27,12:56:00,4961.17,4961.17,4961.17,4961.17,151
2003/1/27,12:57:00,4959.66,4959.66,4959.66,4959.66,206
2003/1/27,12:58:00,4961.61,4961.61,4961.61,4961.61,192
2003/1/27,12:59:00,4960.63,4960.63,4960.63,4960.63,191
2003/1/27,13:00:00,4958.32,4958.32,4958.32,4958.32,236
2003/1/27,13:01:00,4961.31,4961.31,4961.31,4961.31,249
2003/1/27,13:02:00,4960.60,4960.60,4960.60,4960.60,174
2003/1/27,13:03:00,4962.36,4962.36,4962.36,4962.36,204
2003/1/27,13:04:00,4961.15,4961.15,4961.15,4961.15,166
2003/1/27,13:05:00,4966.82,4966.82,4966.82,4966.82,251
2003/1/27,13:06:00,4968.33,4968.33,4968.33,4968.33,161
2003/1/27,13:07:00,4970.18,4970.18,4970.18,4970.18,280
2003/1/27,13:08:00,4972.68,4972.68,4972.68,4972.68,224
2003/1/27,13:09:00,4976.58,4976.58,4976.58,4976.58,424
2003/1/27,13:10:00,4978.70,4978.70,4978.70,4978.70,307
2003/1/27,13:11:00,4979.15,4979.15,4979.15,4979.15,432
2003/1/27,13:12:00,4979.76,4979.76,4979.76,4979.76,282
2003/1/27,13:13:00,4978.50,4978.50,4978.50,4978.50,423
2003/1/27,13:14:00,4979.90,4979.90,4979.90,4979.90,295
2003/1/27,13:15:00,4980.44,4980.44,4980.44,4980.44,426
2003/1/27,13:16:00,4976.17,4976.17,4976.17,4976.17,285
2003/1/27,13:17:00,4976.13,4976.13,4976.13,4976.13,409
2003/1/27,13:18:00,4975.01,4975.01,4975.01,4975.01,305
2003/1/27,13:19:00,4973.80,4973.80,4973.80,4973.80,433
2003/1/27,13:20:00,4970.12,4970.12,4970.12,4970.12,319
2003/1/27,13:21:00,4969.00,4969.00,4969.00,4969.00,502
2003/1/27,13:22:00,4970.98,4970.98,4970.98,4970.98,412
2003/1/27,13:23:00,4970.48,4970.48,4970.48,4970.48,566
2003/1/27,13:24:00,4968.25,4968.25,4968.25,4968.25,517
2003/1/27,13:25:00,4970.73,4970.73,4970.73,4970.73,787
2003/1/27,13:26:00,4970.73,4970.73,4970.73,4970.73,0
2003/1/27,13:27:00,4970.73,4970.73,4970.73,4970.73,0
2003/1/27,13:28:00,4970.73,4970.73,4970.73,4970.73,0
2003/1/27,13:29:00,4970.73,4970.73,4970.73,4970.73,0
2003/1/27,13:30:00,4972.59,4972.59,4972.59,4972.59,6080
2003/1/28,09:00:00,4972.59,4972.59,4972.59,4972.59,186
2003/1/28,09:01:00,4949.47,4949.47,4949.47,4949.47,2163
2003/1/28,09:02:00,4963.63,4963.63,4963.63,4963.63,327
2003/1/28,09:03:00,4966.83,4966.83,4966.83,4966.83,599
2003/1/28,09:04:00,4967.22,4967.22,4967.22,4967.22,394
2003/1/28,09:05:00,4964.14,4964.14,4964.14,4964.14,498
2003/1/28,09:06:00,4959.76,4959.76,4959.76,4959.76,406
2003/1/28,09:07:00,4949.22,4949.22,4949.22,4949.22,491
2003/1/28,09:08:00,4952.06,4952.06,4952.06,4952.06,333
2003/1/28,09:09:00,4949.60,4949.60,4949.60,4949.60,466
2003/1/28,09:10:00,4946.94,4946.94,4946.94,4946.94,425
2003/1/28,09:11:00,4951.12,4951.12,4951.12,4951.12,713
2003/1/28,09:12:00,4955.66,4955.66,4955.66,4955.66,440
2003/1/28,09:13:00,4965.77,4965.77,4965.77,4965.77,624
2003/1/28,09:14:00,4974.37,4974.37,4974.37,4974.37,496
2003/1/28,09:15:00,4980.69,4980.69,4980.69,4980.69,642
2003/1/28,09:16:00,4987.09,4987.09,4987.09,4987.09,404
2003/1/28,09:17:00,4991.42,4991.42,4991.42,4991.42,512
2003/1/28,09:18:00,4992.48,4992.48,4992.48,4992.48,348
2003/1/28,09:19:00,4992.07,4992.07,4992.07,4992.07,508
2003/1/28,09:20:00,4990.03,4990.03,4990.03,4990.03,380
2003/1/28,09:21:00,4987.76,4987.76,4987.76,4987.76,595
2003/1/28,09:22:00,4988.33,4988.33,4988.33,4988.33,367
2003/1/28,09:23:00,4985.84,4985.84,4985.84,4985.84,443
2003/1/28,09:24:00,4984.48,4984.48,4984.48,4984.48,318
2003/1/28,09:25:00,4981.01,4981.01,4981.01,4981.01,373
2003/1/28,09:26:00,4978.25,4978.25,4978.25,4978.25,277
2003/1/28,09:27:00,4976.21,4976.21,4976.21,4976.21,346
2003/1/28,09:28:00,4973.53,4973.53,4973.53,4973.53,287
2003/1/28,09:29:00,4974.34,4974.34,4974.34,4974.34,291
2003/1/28,09:30:00,4970.99,4970.99,4970.99,4970.99,282
2003/1/28,09:31:00,4976.01,4976.01,4976.01,4976.01,475
2003/1/28,09:32:00,4977.41,4977.41,4977.41,4977.41,323
2003/1/28,09:33:00,4982.75,4982.75,4982.75,4982.75,389
2003/1/28,09:34:00,4984.19,4984.19,4984.19,4984.19,317
2003/1/28,09:35:00,4989.16,4989.16,4989.16,4989.16,370
2003/1/28,09:36:00,4992.48,4992.48,4992.48,4992.48,302
2003/1/28,09:37:00,4993.55,4993.55,4993.55,4993.55,315
2003/1/28,09:38:00,4996.90,4996.90,4996.90,4996.90,341
2003/1/28,09:39:00,4993.64,4993.64,4993.64,4993.64,423
2003/1/28,09:40:00,4990.50,4990.50,4990.50,4990.50,326
2003/1/28,09:41:00,4985.90,4985.90,4985.90,4985.90,581
2003/1/28,09:42:00,4988.91,4988.91,4988.91,4988.91,372
2003/1/28,09:43:00,4986.57,4986.57,4986.57,4986.57,363
2003/1/28,09:44:00,4985.38,4985.38,4985.38,4985.38,309
2003/1/28,09:45:00,4987.64,4987.64,4987.64,4987.64,336
2003/1/28,09:46:00,4988.06,4988.06,4988.06,4988.06,282
2003/1/28,09:47:00,4984.84,4984.84,4984.84,4984.84,263
2003/1/28,09:48:00,4984.75,4984.75,4984.75,4984.75,260
2003/1/28,09:49:00,4985.55,4985.55,4985.55,4985.55,260
2003/1/28,09:50:00,4985.88,4985.88,4985.88,4985.88,198
2003/1/28,09:51:00,4981.64,4981.64,4981.64,4981.64,339
2003/1/28,09:52:00,4984.01,4984.01,4984.01,4984.01,169
2003/1/28,09:53:00,4982.03,4982.03,4982.03,4982.03,208
2003/1/28,09:54:00,4976.42,4976.42,4976.42,4976.42,200
2003/1/28,09:55:00,4976.10,4976.10,4976.10,4976.10,319
2003/1/28,09:56:00,4972.72,4972.72,4972.72,4972.72,189
2003/1/28,09:57:00,4970.06,4970.06,4970.06,4970.06,299
2003/1/28,09:58:00,4972.12,4972.12,4972.12,4972.12,238
2003/1/28,09:59:00,4969.57,4969.57,4969.57,4969.57,264
2003/1/28,10:00:00,4967.85,4967.85,4967.85,4967.85,200
2003/1/28,10:01:00,4962.84,4962.84,4962.84,4962.84,317
2003/1/28,10:02:00,4962.16,4962.16,4962.16,4962.16,213
2003/1/28,10:03:00,4960.90,4960.90,4960.90,4960.90,295
2003/1/28,10:04:00,4960.36,4960.36,4960.36,4960.36,213
2003/1/28,10:05:00,4956.77,4956.77,4956.77,4956.77,240
2003/1/28,10:06:00,4959.65,4959.65,4959.65,4959.65,205
2003/1/28,10:07:00,4955.21,4955.21,4955.21,4955.21,220
2003/1/28,10:08:00,4954.98,4954.98,4954.98,4954.98,125
2003/1/28,10:09:00,4958.59,4958.59,4958.59,4958.59,166
2003/1/28,10:10:00,4959.63,4959.63,4959.63,4959.63,147
2003/1/28,10:11:00,4962.40,4962.40,4962.40,4962.40,238
2003/1/28,10:12:00,4965.83,4965.83,4965.83,4965.83,131
2003/1/28,10:13:00,4967.03,4967.03,4967.03,4967.03,170
2003/1/28,10:14:00,4968.63,4968.63,4968.63,4968.63,157
2003/1/28,10:15:00,4966.62,4966.62,4966.62,4966.62,184
2003/1/28,10:16:00,4971.05,4971.05,4971.05,4971.05,133
2003/1/28,10:17:00,4973.19,4973.19,4973.19,4973.19,172
2003/1/28,10:18:00,4973.13,4973.13,4973.13,4973.13,139
2003/1/28,10:19:00,4971.78,4971.78,4971.78,4971.78,214
2003/1/28,10:20:00,4973.64,4973.64,4973.64,4973.64,173
2003/1/28,10:21:00,4969.99,4969.99,4969.99,4969.99,260
2003/1/28,10:22:00,4971.17,4971.17,4971.17,4971.17,142
2003/1/28,10:23:00,4970.93,4970.93,4970.93,4970.93,175
2003/1/28,10:24:00,4969.27,4969.27,4969.27,4969.27,146
2003/1/28,10:25:00,4970.28,4970.28,4970.28,4970.28,191
2003/1/28,10:26:00,4969.88,4969.88,4969.88,4969.88,147
2003/1/28,10:27:00,4970.20,4970.20,4970.20,4970.20,184
2003/1/28,10:28:00,4969.94,4969.94,4969.94,4969.94,171
2003/1/28,10:29:00,4971.03,4971.03,4971.03,4971.03,148
2003/1/28,10:30:00,4968.55,4968.55,4968.55,4968.55,140
2003/1/28,10:31:00,4973.06,4973.06,4973.06,4973.06,210
2003/1/28,10:32:00,4970.95,4970.95,4970.95,4970.95,109
2003/1/28,10:33:00,4973.58,4973.58,4973.58,4973.58,145
2003/1/28,10:34:00,4975.70,4975.70,4975.70,4975.70,160
2003/1/28,10:35:00,4980.82,4980.82,4980.82,4980.82,218
2003/1/28,10:36:00,4979.20,4979.20,4979.20,4979.20,234
2003/1/28,10:37:00,4982.05,4982.05,4982.05,4982.05,371
2003/1/28,10:38:00,4982.03,4982.03,4982.03,4982.03,230
2003/1/28,10:39:00,4983.89,4983.89,4983.89,4983.89,332
2003/1/28,10:40:00,4985.60,4985.60,4985.60,4985.60,283
2003/1/28,10:41:00,4986.36,4986.36,4986.36,4986.36,436
2003/1/28,10:42:00,4990.37,4990.37,4990.37,4990.37,269
2003/1/28,10:43:00,4991.59,4991.59,4991.59,4991.59,280
2003/1/28,10:44:00,4987.66,4987.66,4987.66,4987.66,184
2003/1/28,10:45:00,4986.48,4986.48,4986.48,4986.48,240
2003/1/28,10:46:00,4987.12,4987.12,4987.12,4987.12,218
2003/1/28,10:47:00,4981.64,4981.64,4981.64,4981.64,236
2003/1/28,10:48:00,4982.64,4982.64,4982.64,4982.64,145
2003/1/28,10:49:00,4981.97,4981.97,4981.97,4981.97,255
2003/1/28,10:50:00,4983.02,4983.02,4983.02,4983.02,134
2003/1/28,10:51:00,4983.99,4983.99,4983.99,4983.99,419
2003/1/28,10:52:00,4984.73,4984.73,4984.73,4984.73,140
2003/1/28,10:53:00,4982.34,4982.34,4982.34,4982.34,232
2003/1/28,10:54:00,4983.65,4983.65,4983.65,4983.65,161
2003/1/28,10:55:00,4982.76,4982.76,4982.76,4982.76,207
2003/1/28,10:56:00,4983.51,4983.51,4983.51,4983.51,191
2003/1/28,10:57:00,4985.32,4985.32,4985.32,4985.32,200
2003/1/28,10:58:00,4981.42,4981.42,4981.42,4981.42,235
2003/1/28,10:59:00,4985.19,4985.19,4985.19,4985.19,302
2003/1/28,11:00:00,4987.38,4987.38,4987.38,4987.38,325
2003/1/28,11:01:00,4989.51,4989.51,4989.51,4989.51,433
2003/1/28,11:02:00,4991.60,4991.60,4991.60,4991.60,294
2003/1/28,11:03:00,4994.85,4994.85,4994.85,4994.85,362
2003/1/28,11:04:00,4995.98,4995.98,4995.98,4995.98,369
2003/1/28,11:05:00,4996.69,4996.69,4996.69,4996.69,443
2003/1/28,11:06:00,5002.00,5002.00,5002.00,5002.00,342
2003/1/28,11:07:00,5003.61,5003.61,5003.61,5003.61,452
2003/1/28,11:08:00,5003.07,5003.07,5003.07,5003.07,298
2003/1/28,11:09:00,5002.25,5002.25,5002.25,5002.25,353
2003/1/28,11:10:00,4999.64,4999.64,4999.64,4999.64,293
2003/1/28,11:11:00,4999.86,4999.86,4999.86,4999.86,362
2003/1/28,11:12:00,4997.21,4997.21,4997.21,4997.21,231
2003/1/28,11:13:00,4994.77,4994.77,4994.77,4994.77,248
2003/1/28,11:14:00,4994.56,4994.56,4994.56,4994.56,178
2003/1/28,11:15:00,4991.82,4991.82,4991.82,4991.82,249
2003/1/28,11:16:00,4992.38,4992.38,4992.38,4992.38,189
2003/1/28,11:17:00,4988.01,4988.01,4988.01,4988.01,214
2003/1/28,11:18:00,4989.09,4989.09,4989.09,4989.09,178
2003/1/28,11:19:00,4991.98,4991.98,4991.98,4991.98,255
2003/1/28,11:20:00,4990.81,4990.81,4990.81,4990.81,143
2003/1/28,11:21:00,4992.90,4992.90,4992.90,4992.90,231
2003/1/28,11:22:00,4991.21,4991.21,4991.21,4991.21,120
2003/1/28,11:23:00,4993.51,4993.51,4993.51,4993.51,146
2003/1/28,11:24:00,4993.01,4993.01,4993.01,4993.01,156
2003/1/28,11:25:00,4991.55,4991.55,4991.55,4991.55,211
2003/1/28,11:26:00,4992.55,4992.55,4992.55,4992.55,143
2003/1/28,11:27:00,4991.43,4991.43,4991.43,4991.43,175
2003/1/28,11:28:00,4990.55,4990.55,4990.55,4990.55,143
2003/1/28,11:29:00,4990.24,4990.24,4990.24,4990.24,229
2003/1/28,11:30:00,4992.17,4992.17,4992.17,4992.17,190
2003/1/28,11:31:00,4995.84,4995.84,4995.84,4995.84,234
2003/1/28,11:32:00,4996.25,4996.25,4996.25,4996.25,180
2003/1/28,11:33:00,4996.80,4996.80,4996.80,4996.80,235
2003/1/28,11:34:00,4998.46,4998.46,4998.46,4998.46,168
2003/1/28,11:35:00,4997.49,4997.49,4997.49,4997.49,223
2003/1/28,11:36:00,4998.64,4998.64,4998.64,4998.64,208
2003/1/28,11:37:00,4998.18,4998.18,4998.18,4998.18,274
2003/1/28,11:38:00,4999.05,4999.05,4999.05,4999.05,218
2003/1/28,11:39:00,4995.39,4995.39,4995.39,4995.39,276
2003/1/28,11:40:00,4994.21,4994.21,4994.21,4994.21,176
2003/1/28,11:41:00,4997.60,4997.60,4997.60,4997.60,285
2003/1/28,11:42:00,4996.79,4996.79,4996.79,4996.79,195
2003/1/28,11:43:00,4991.60,4991.60,4991.60,4991.60,231
2003/1/28,11:44:00,4993.71,4993.71,4993.71,4993.71,158
2003/1/28,11:45:00,4992.98,4992.98,4992.98,4992.98,205
2003/1/28,11:46:00,4990.78,4990.78,4990.78,4990.78,162
2003/1/28,11:47:00,4991.11,4991.11,4991.11,4991.11,233
2003/1/28,11:48:00,4989.38,4989.38,4989.38,4989.38,137
2003/1/28,11:49:00,4987.24,4987.24,4987.24,4987.24,174
2003/1/28,11:50:00,4986.03,4986.03,4986.03,4986.03,153
2003/1/28,11:51:00,4987.16,4987.16,4987.16,4987.16,228
2003/1/28,11:52:00,4987.51,4987.51,4987.51,4987.51,153
2003/1/28,11:53:00,4984.66,4984.66,4984.66,4984.66,221
2003/1/28,11:54:00,4981.66,4981.66,4981.66,4981.66,210
2003/1/28,11:55:00,4982.35,4982.35,4982.35,4982.35,204
2003/1/28,11:56:00,4981.56,4981.56,4981.56,4981.56,161
2003/1/28,11:57:00,4983.26,4983.26,4983.26,4983.26,209
2003/1/28,11:58:00,4986.53,4986.53,4986.53,4986.53,146
2003/1/28,11:59:00,4985.93,4985.93,4985.93,4985.93,239
2003/1/28,12:00:00,4983.61,4983.61,4983.61,4983.61,156
2003/1/28,12:01:00,4984.50,4984.50,4984.50,4984.50,180
2003/1/28,12:02:00,4983.60,4983.60,4983.60,4983.60,124
2003/1/28,12:03:00,4982.85,4982.85,4982.85,4982.85,187
2003/1/28,12:04:00,4983.64,4983.64,4983.64,4983.64,125
2003/1/28,12:05:00,4984.14,4984.14,4984.14,4984.14,141
2003/1/28,12:06:00,4986.07,4986.07,4986.07,4986.07,127
2003/1/28,12:07:00,4983.70,4983.70,4983.70,4983.70,133
2003/1/28,12:08:00,4983.81,4983.81,4983.81,4983.81,141
2003/1/28,12:09:00,4982.21,4982.21,4982.21,4982.21,154
2003/1/28,12:10:00,4982.84,4982.84,4982.84,4982.84,139
2003/1/28,12:11:00,4982.33,4982.33,4982.33,4982.33,181
2003/1/28,12:12:00,4980.13,4980.13,4980.13,4980.13,133
2003/1/28,12:13:00,4981.70,4981.70,4981.70,4981.70,253
2003/1/28,12:14:00,4982.19,4982.19,4982.19,4982.19,134
2003/1/28,12:15:00,4979.04,4979.04,4979.04,4979.04,238
2003/1/28,12:16:00,4981.36,4981.36,4981.36,4981.36,196
2003/1/28,12:17:00,4981.02,4981.02,4981.02,4981.02,184
2003/1/28,12:18:00,4976.26,4976.26,4976.26,4976.26,151
2003/1/28,12:19:00,4977.30,4977.30,4977.30,4977.30,195
2003/1/28,12:20:00,4977.35,4977.35,4977.35,4977.35,172
2003/1/28,12:21:00,4980.19,4980.19,4980.19,4980.19,242
2003/1/28,12:22:00,4978.04,4978.04,4978.04,4978.04,150
2003/1/28,12:23:00,4976.46,4976.46,4976.46,4976.46,174
2003/1/28,12:24:00,4978.23,4978.23,4978.23,4978.23,119
2003/1/28,12:25:00,4977.23,4977.23,4977.23,4977.23,133
2003/1/28,12:26:00,4977.43,4977.43,4977.43,4977.43,129
2003/1/28,12:27:00,4979.52,4979.52,4979.52,4979.52,228
2003/1/28,12:28:00,4978.09,4978.09,4978.09,4978.09,144
2003/1/28,12:29:00,4978.73,4978.73,4978.73,4978.73,159
2003/1/28,12:30:00,4979.17,4979.17,4979.17,4979.17,129
2003/1/28,12:31:00,4979.84,4979.84,4979.84,4979.84,197
2003/1/28,12:32:00,4980.36,4980.36,4980.36,4980.36,154
2003/1/28,12:33:00,4981.89,4981.89,4981.89,4981.89,221
2003/1/28,12:34:00,4980.58,4980.58,4980.58,4980.58,178
2003/1/28,12:35:00,4986.20,4986.20,4986.20,4986.20,218
2003/1/28,12:36:00,4986.72,4986.72,4986.72,4986.72,167
2003/1/28,12:37:00,4990.89,4990.89,4990.89,4990.89,253
2003/1/28,12:38:00,4993.11,4993.11,4993.11,4993.11,221
2003/1/28,12:39:00,4992.46,4992.46,4992.46,4992.46,273
2003/1/28,12:40:00,4992.92,4992.92,4992.92,4992.92,247
2003/1/28,12:41:00,4993.66,4993.66,4993.66,4993.66,334
2003/1/28,12:42:00,4993.00,4993.00,4993.00,4993.00,241
2003/1/28,12:43:00,4995.46,4995.46,4995.46,4995.46,267
2003/1/28,12:44:00,4994.41,4994.41,4994.41,4994.41,248
2003/1/28,12:45:00,4997.47,4997.47,4997.47,4997.47,322
2003/1/28,12:46:00,4998.11,4998.11,4998.11,4998.11,290
2003/1/28,12:47:00,5002.06,5002.06,5002.06,5002.06,300
2003/1/28,12:48:00,5002.09,5002.09,5002.09,5002.09,252
2003/1/28,12:49:00,5005.10,5005.10,5005.10,5005.10,356
2003/1/28,12:50:00,5002.25,5002.25,5002.25,5002.25,302
2003/1/28,12:51:00,5002.46,5002.46,5002.46,5002.46,427
2003/1/28,12:52:00,5004.18,5004.18,5004.18,5004.18,227
2003/1/28,12:53:00,5001.48,5001.48,5001.48,5001.48,356
2003/1/28,12:54:00,5003.37,5003.37,5003.37,5003.37,265
2003/1/28,12:55:00,5002.51,5002.51,5002.51,5002.51,372
2003/1/28,12:56:00,5003.70,5003.70,5003.70,5003.70,266
2003/1/28,12:57:00,5002.95,5002.95,5002.95,5002.95,342
2003/1/28,12:58:00,5002.13,5002.13,5002.13,5002.13,238
2003/1/28,12:59:00,5002.12,5002.12,5002.12,5002.12,343
2003/1/28,13:00:00,5002.42,5002.42,5002.42,5002.42,272
2003/1/28,13:01:00,5003.00,5003.00,5003.00,5003.00,402
2003/1/28,13:02:00,5004.03,5004.03,5004.03,5004.03,238
2003/1/28,13:03:00,5003.55,5003.55,5003.55,5003.55,316
2003/1/28,13:04:00,5002.73,5002.73,5002.73,5002.73,245
2003/1/28,13:05:00,5001.26,5001.26,5001.26,5001.26,388
2003/1/28,13:06:00,5001.73,5001.73,5001.73,5001.73,357
2003/1/28,13:07:00,5007.17,5007.17,5007.17,5007.17,471
2003/1/28,13:08:00,5006.12,5006.12,5006.12,5006.12,330
2003/1/28,13:09:00,5008.56,5008.56,5008.56,5008.56,548
2003/1/28,13:10:00,5011.20,5011.20,5011.20,5011.20,469
2003/1/28,13:11:00,5015.59,5015.59,5015.59,5015.59,892
2003/1/28,13:12:00,5018.97,5018.97,5018.97,5018.97,532
2003/1/28,13:13:00,5023.24,5023.24,5023.24,5023.24,810
2003/1/28,13:14:00,5022.59,5022.59,5022.59,5022.59,525
2003/1/28,13:15:00,5021.33,5021.33,5021.33,5021.33,713
2003/1/28,13:16:00,5019.18,5019.18,5019.18,5019.18,437
2003/1/28,13:17:00,5017.87,5017.87,5017.87,5017.87,682
2003/1/28,13:18:00,5012.97,5012.97,5012.97,5012.97,476
2003/1/28,13:19:00,5016.27,5016.27,5016.27,5016.27,594
2003/1/28,13:20:00,5015.17,5015.17,5015.17,5015.17,457
2003/1/28,13:21:00,5014.09,5014.09,5014.09,5014.09,874
2003/1/28,13:22:00,5013.52,5013.52,5013.52,5013.52,585
2003/1/28,13:23:00,5014.95,5014.95,5014.95,5014.95,842
2003/1/28,13:24:00,5012.15,5012.15,5012.15,5012.15,812
2003/1/28,13:25:00,5013.82,5013.82,5013.82,5013.82,1084
2003/1/28,13:26:00,5013.87,5013.87,5013.87,5013.87,0
2003/1/28,13:27:00,5013.87,5013.87,5013.87,5013.87,0
2003/1/28,13:28:00,5013.87,5013.87,5013.87,5013.87,0
2003/1/28,13:29:00,5013.87,5013.87,5013.87,5013.87,0
2003/1/28,13:30:00,5015.16,5015.16,5015.16,5015.16,5588
2003/2/6,09:00:00,5015.16,5015.16,5015.16,5015.16,285
2003/2/6,09:01:00,4975.65,4975.65,4975.65,4975.65,2675
2003/2/6,09:02:00,4965.32,4965.32,4965.32,4965.32,480
2003/2/6,09:03:00,4957.39,4957.39,4957.39,4957.39,692
2003/2/6,09:04:00,4955.04,4955.04,4955.04,4955.04,593
2003/2/6,09:05:00,4952.45,4952.45,4952.45,4952.45,696
2003/2/6,09:06:00,4949.30,4949.30,4949.30,4949.30,536
2003/2/6,09:07:00,4945.16,4945.16,4945.16,4945.16,598
2003/2/6,09:08:00,4946.11,4946.11,4946.11,4946.11,586
2003/2/6,09:09:00,4940.43,4940.43,4940.43,4940.43,711
2003/2/6,09:10:00,4937.74,4937.74,4937.74,4937.74,478
2003/2/6,09:11:00,4934.74,4934.74,4934.74,4934.74,819
2003/2/6,09:12:00,4930.84,4930.84,4930.84,4930.84,446
2003/2/6,09:13:00,4926.46,4926.46,4926.46,4926.46,756
2003/2/6,09:14:00,4921.66,4921.66,4921.66,4921.66,542
2003/2/6,09:15:00,4921.20,4921.20,4921.20,4921.20,969
2003/2/6,09:16:00,4918.07,4918.07,4918.07,4918.07,570
2003/2/6,09:17:00,4919.96,4919.96,4919.96,4919.96,632
2003/2/6,09:18:00,4921.64,4921.64,4921.64,4921.64,654
2003/2/6,09:19:00,4922.25,4922.25,4922.25,4922.25,589
2003/2/6,09:20:00,4924.87,4924.87,4924.87,4924.87,442
2003/2/6,09:21:00,4929.36,4929.36,4929.36,4929.36,595
2003/2/6,09:22:00,4931.38,4931.38,4931.38,4931.38,369
2003/2/6,09:23:00,4935.83,4935.83,4935.83,4935.83,515
2003/2/6,09:24:00,4935.88,4935.88,4935.88,4935.88,348
2003/2/6,09:25:00,4938.62,4938.62,4938.62,4938.62,431
2003/2/6,09:26:00,4938.75,4938.75,4938.75,4938.75,350
2003/2/6,09:27:00,4939.36,4939.36,4939.36,4939.36,400
2003/2/6,09:28:00,4940.49,4940.49,4940.49,4940.49,337
2003/2/6,09:29:00,4938.99,4938.99,4938.99,4938.99,486
2003/2/6,09:30:00,4937.47,4937.47,4937.47,4937.47,350
2003/2/6,09:31:00,4938.04,4938.04,4938.04,4938.04,441
2003/2/6,09:32:00,4937.82,4937.82,4937.82,4937.82,279
2003/2/6,09:33:00,4935.85,4935.85,4935.85,4935.85,394
2003/2/6,09:34:00,4938.38,4938.38,4938.38,4938.38,315
2003/2/6,09:35:00,4940.50,4940.50,4940.50,4940.50,422
2003/2/6,09:36:00,4940.98,4940.98,4940.98,4940.98,298
2003/2/6,09:37:00,4945.41,4945.41,4945.41,4945.41,357
2003/2/6,09:38:00,4944.73,4944.73,4944.73,4944.73,300
2003/2/6,09:39:00,4947.19,4947.19,4947.19,4947.19,355
2003/2/6,09:40:00,4947.05,4947.05,4947.05,4947.05,318
2003/2/6,09:41:00,4947.39,4947.39,4947.39,4947.39,383
2003/2/6,09:42:00,4948.77,4948.77,4948.77,4948.77,240
2003/2/6,09:43:00,4948.60,4948.60,4948.60,4948.60,316
2003/2/6,09:44:00,4947.43,4947.43,4947.43,4947.43,257
2003/2/6,09:45:00,4948.83,4948.83,4948.83,4948.83,395
2003/2/6,09:46:00,4948.94,4948.94,4948.94,4948.94,347
2003/2/6,09:47:00,4951.58,4951.58,4951.58,4951.58,393
2003/2/6,09:48:00,4953.21,4953.21,4953.21,4953.21,320
2003/2/6,09:49:00,4956.86,4956.86,4956.86,4956.86,473
2003/2/6,09:50:00,4957.10,4957.10,4957.10,4957.10,258
2003/2/6,09:51:00,4960.96,4960.96,4960.96,4960.96,469
2003/2/6,09:52:00,4961.46,4961.46,4961.46,4961.46,293
2003/2/6,09:53:00,4958.63,4958.63,4958.63,4958.63,361
2003/2/6,09:54:00,4961.35,4961.35,4961.35,4961.35,273
2003/2/6,09:55:00,4954.99,4954.99,4954.99,4954.99,384
2003/2/6,09:56:00,4955.52,4955.52,4955.52,4955.52,311
2003/2/6,09:57:00,4950.58,4950.58,4950.58,4950.58,397
2003/2/6,09:58:00,4946.93,4946.93,4946.93,4946.93,230
2003/2/6,09:59:00,4943.35,4943.35,4943.35,4943.35,440
2003/2/6,10:00:00,4942.03,4942.03,4942.03,4942.03,260
2003/2/6,10:01:00,4938.27,4938.27,4938.27,4938.27,341
2003/2/6,10:02:00,4937.49,4937.49,4937.49,4937.49,251
2003/2/6,10:03:00,4934.90,4934.90,4934.90,4934.90,319
2003/2/6,10:04:00,4936.22,4936.22,4936.22,4936.22,303
2003/2/6,10:05:00,4932.86,4932.86,4932.86,4932.86,359
2003/2/6,10:06:00,4931.22,4931.22,4931.22,4931.22,299
2003/2/6,10:07:00,4927.38,4927.38,4927.38,4927.38,358
2003/2/6,10:08:00,4926.56,4926.56,4926.56,4926.56,262
2003/2/6,10:09:00,4923.17,4923.17,4923.17,4923.17,426
2003/2/6,10:10:00,4921.71,4921.71,4921.71,4921.71,308
2003/2/6,10:11:00,4920.31,4920.31,4920.31,4920.31,417
2003/2/6,10:12:00,4919.59,4919.59,4919.59,4919.59,283
2003/2/6,10:13:00,4917.27,4917.27,4917.27,4917.27,314
2003/2/6,10:14:00,4918.66,4918.66,4918.66,4918.66,189
2003/2/6,10:15:00,4917.70,4917.70,4917.70,4917.70,334
2003/2/6,10:16:00,4917.19,4917.19,4917.19,4917.19,261
2003/2/6,10:17:00,4916.24,4916.24,4916.24,4916.24,378
2003/2/6,10:18:00,4916.51,4916.51,4916.51,4916.51,276
2003/2/6,10:19:00,4918.30,4918.30,4918.30,4918.30,329
2003/2/6,10:20:00,4918.44,4918.44,4918.44,4918.44,200
2003/2/6,10:21:00,4922.73,4922.73,4922.73,4922.73,273
2003/2/6,10:22:00,4920.19,4920.19,4920.19,4920.19,187
2003/2/6,10:23:00,4925.90,4925.90,4925.90,4925.90,344
2003/2/6,10:24:00,4926.10,4926.10,4926.10,4926.10,185
2003/2/6,10:25:00,4928.31,4928.31,4928.31,4928.31,401
2003/2/6,10:26:00,4931.12,4931.12,4931.12,4931.12,252
2003/2/6,10:27:00,4931.82,4931.82,4931.82,4931.82,288
2003/2/6,10:28:00,4934.48,4934.48,4934.48,4934.48,213
2003/2/6,10:29:00,4932.09,4932.09,4932.09,4932.09,320
2003/2/6,10:30:00,4934.75,4934.75,4934.75,4934.75,267
2003/2/6,10:31:00,4935.68,4935.68,4935.68,4935.68,348
2003/2/6,10:32:00,4935.95,4935.95,4935.95,4935.95,272
2003/2/6,10:33:00,4936.73,4936.73,4936.73,4936.73,278
2003/2/6,10:34:00,4937.76,4937.76,4937.76,4937.76,258
2003/2/6,10:35:00,4940.77,4940.77,4940.77,4940.77,284
2003/2/6,10:36:00,4941.14,4941.14,4941.14,4941.14,260
2003/2/6,10:37:00,4937.86,4937.86,4937.86,4937.86,413
2003/2/6,10:38:00,4937.93,4937.93,4937.93,4937.93,292
2003/2/6,10:39:00,4942.34,4942.34,4942.34,4942.34,288
2003/2/6,10:40:00,4942.66,4942.66,4942.66,4942.66,273
2003/2/6,10:41:00,4941.54,4941.54,4941.54,4941.54,345
2003/2/6,10:42:00,4942.92,4942.92,4942.92,4942.92,183
2003/2/6,10:43:00,4941.97,4941.97,4941.97,4941.97,266
2003/2/6,10:44:00,4941.33,4941.33,4941.33,4941.33,180
2003/2/6,10:45:00,4941.05,4941.05,4941.05,4941.05,236
2003/2/6,10:46:00,4942.05,4942.05,4942.05,4942.05,221
2003/2/6,10:47:00,4942.26,4942.26,4942.26,4942.26,240
2003/2/6,10:48:00,4938.41,4938.41,4938.41,4938.41,179
2003/2/6,10:49:00,4942.03,4942.03,4942.03,4942.03,254
2003/2/6,10:50:00,4940.19,4940.19,4940.19,4940.19,192
2003/2/6,10:51:00,4942.45,4942.45,4942.45,4942.45,282
2003/2/6,10:52:00,4942.50,4942.50,4942.50,4942.50,237
2003/2/6,10:53:00,4944.37,4944.37,4944.37,4944.37,374
2003/2/6,10:54:00,4944.34,4944.34,4944.34,4944.34,269
2003/2/6,10:55:00,4949.69,4949.69,4949.69,4949.69,387
2003/2/6,10:56:00,4947.83,4947.83,4947.83,4947.83,311
2003/2/6,10:57:00,4952.27,4952.27,4952.27,4952.27,430
2003/2/6,10:58:00,4951.68,4951.68,4951.68,4951.68,353
2003/2/6,10:59:00,4955.02,4955.02,4955.02,4955.02,491
2003/2/6,11:00:00,4955.87,4955.87,4955.87,4955.87,307
2003/2/6,11:01:00,4957.21,4957.21,4957.21,4957.21,412
2003/2/6,11:02:00,4956.94,4956.94,4956.94,4956.94,321
2003/2/6,11:03:00,4954.53,4954.53,4954.53,4954.53,377
2003/2/6,11:04:00,4955.26,4955.26,4955.26,4955.26,247
2003/2/6,11:05:00,4952.90,4952.90,4952.90,4952.90,257
2003/2/6,11:06:00,4951.89,4951.89,4951.89,4951.89,329
2003/2/6,11:07:00,4951.44,4951.44,4951.44,4951.44,354
2003/2/6,11:08:00,4948.93,4948.93,4948.93,4948.93,257
2003/2/6,11:09:00,4950.98,4950.98,4950.98,4950.98,326
2003/2/6,11:10:00,4949.02,4949.02,4949.02,4949.02,237
2003/2/6,11:11:00,4949.12,4949.12,4949.12,4949.12,391
2003/2/6,11:12:00,4948.49,4948.49,4948.49,4948.49,207
2003/2/6,11:13:00,4947.77,4947.77,4947.77,4947.77,274
2003/2/6,11:14:00,4948.56,4948.56,4948.56,4948.56,200
2003/2/6,11:15:00,4946.10,4946.10,4946.10,4946.10,291
2003/2/6,11:16:00,4946.43,4946.43,4946.43,4946.43,315
2003/2/6,11:17:00,4946.21,4946.21,4946.21,4946.21,297
2003/2/6,11:18:00,4944.57,4944.57,4944.57,4944.57,235
2003/2/6,11:19:00,4942.22,4942.22,4942.22,4942.22,341
2003/2/6,11:20:00,4941.94,4941.94,4941.94,4941.94,278
2003/2/6,11:21:00,4937.30,4937.30,4937.30,4937.30,439
2003/2/6,11:22:00,4931.99,4931.99,4931.99,4931.99,306
2003/2/6,11:23:00,4929.18,4929.18,4929.18,4929.18,438
2003/2/6,11:24:00,4927.59,4927.59,4927.59,4927.59,380
2003/2/6,11:25:00,4922.13,4922.13,4922.13,4922.13,514
2003/2/6,11:26:00,4918.93,4918.93,4918.93,4918.93,345
2003/2/6,11:27:00,4916.27,4916.27,4916.27,4916.27,460
2003/2/6,11:28:00,4915.51,4915.51,4915.51,4915.51,293
2003/2/6,11:29:00,4914.28,4914.28,4914.28,4914.28,384
2003/2/6,11:30:00,4912.64,4912.64,4912.64,4912.64,304
2003/2/6,11:31:00,4911.13,4911.13,4911.13,4911.13,424
2003/2/6,11:32:00,4912.46,4912.46,4912.46,4912.46,254
2003/2/6,11:33:00,4909.95,4909.95,4909.95,4909.95,319
2003/2/6,11:34:00,4908.41,4908.41,4908.41,4908.41,234
2003/2/6,11:35:00,4910.46,4910.46,4910.46,4910.46,372
2003/2/6,11:36:00,4910.44,4910.44,4910.44,4910.44,201
2003/2/6,11:37:00,4906.94,4906.94,4906.94,4906.94,293
2003/2/6,11:38:00,4906.55,4906.55,4906.55,4906.55,189
2003/2/6,11:39:00,4906.19,4906.19,4906.19,4906.19,279
2003/2/6,11:40:00,4905.85,4905.85,4905.85,4905.85,209
2003/2/6,11:41:00,4906.54,4906.54,4906.54,4906.54,433
2003/2/6,11:42:00,4905.38,4905.38,4905.38,4905.38,205
2003/2/6,11:43:00,4906.96,4906.96,4906.96,4906.96,314
2003/2/6,11:44:00,4907.60,4907.60,4907.60,4907.60,195
2003/2/6,11:45:00,4907.62,4907.62,4907.62,4907.62,283
2003/2/6,11:46:00,4908.25,4908.25,4908.25,4908.25,228
2003/2/6,11:47:00,4911.07,4911.07,4911.07,4911.07,183
2003/2/6,11:48:00,4912.49,4912.49,4912.49,4912.49,138
2003/2/6,11:49:00,4910.99,4910.99,4910.99,4910.99,155
2003/2/6,11:50:00,4910.64,4910.64,4910.64,4910.64,139
2003/2/6,11:51:00,4910.16,4910.16,4910.16,4910.16,269
2003/2/6,11:52:00,4914.09,4914.09,4914.09,4914.09,140
2003/2/6,11:53:00,4913.41,4913.41,4913.41,4913.41,193
2003/2/6,11:54:00,4916.01,4916.01,4916.01,4916.01,146
2003/2/6,11:55:00,4916.10,4916.10,4916.10,4916.10,206
2003/2/6,11:56:00,4919.33,4919.33,4919.33,4919.33,171
2003/2/6,11:57:00,4920.32,4920.32,4920.32,4920.32,253
2003/2/6,11:58:00,4919.59,4919.59,4919.59,4919.59,165
2003/2/6,11:59:00,4922.91,4922.91,4922.91,4922.91,264
2003/2/6,12:00:00,4920.74,4920.74,4920.74,4920.74,179
2003/2/6,12:01:00,4921.11,4921.11,4921.11,4921.11,220
2003/2/6,12:02:00,4922.12,4922.12,4922.12,4922.12,154
2003/2/6,12:03:00,4921.21,4921.21,4921.21,4921.21,189
2003/2/6,12:04:00,4919.60,4919.60,4919.60,4919.60,184
2003/2/6,12:05:00,4920.77,4920.77,4920.77,4920.77,180
2003/2/6,12:06:00,4918.23,4918.23,4918.23,4918.23,188
2003/2/6,12:07:00,4919.84,4919.84,4919.84,4919.84,194
2003/2/6,12:08:00,4916.87,4916.87,4916.87,4916.87,101
2003/2/6,12:09:00,4916.77,4916.77,4916.77,4916.77,214
2003/2/6,12:10:00,4915.81,4915.81,4915.81,4915.81,115
2003/2/6,12:11:00,4916.86,4916.86,4916.86,4916.86,183
2003/2/6,12:12:00,4914.43,4914.43,4914.43,4914.43,125
2003/2/6,12:13:00,4914.49,4914.49,4914.49,4914.49,167
2003/2/6,12:14:00,4913.31,4913.31,4913.31,4913.31,133
2003/2/6,12:15:00,4913.41,4913.41,4913.41,4913.41,189
2003/2/6,12:16:00,4911.84,4911.84,4911.84,4911.84,144
2003/2/6,12:17:00,4909.60,4909.60,4909.60,4909.60,164
2003/2/6,12:18:00,4908.34,4908.34,4908.34,4908.34,131
2003/2/6,12:19:00,4911.78,4911.78,4911.78,4911.78,211
2003/2/6,12:20:00,4907.13,4907.13,4907.13,4907.13,139
2003/2/6,12:21:00,4908.44,4908.44,4908.44,4908.44,224
2003/2/6,12:22:00,4907.71,4907.71,4907.71,4907.71,158
2003/2/6,12:23:00,4908.32,4908.32,4908.32,4908.32,208
2003/2/6,12:24:00,4908.40,4908.40,4908.40,4908.40,156
2003/2/6,12:25:00,4903.05,4903.05,4903.05,4903.05,220
2003/2/6,12:26:00,4902.35,4902.35,4902.35,4902.35,164
2003/2/6,12:27:00,4904.59,4904.59,4904.59,4904.59,247
2003/2/6,12:28:00,4905.18,4905.18,4905.18,4905.18,191
2003/2/6,12:29:00,4899.65,4899.65,4899.65,4899.65,308
2003/2/6,12:30:00,4902.36,4902.36,4902.36,4902.36,188
2003/2/6,12:31:00,4897.47,4897.47,4897.47,4897.47,261
2003/2/6,12:32:00,4896.63,4896.63,4896.63,4896.63,234
2003/2/6,12:33:00,4894.39,4894.39,4894.39,4894.39,334
2003/2/6,12:34:00,4895.17,4895.17,4895.17,4895.17,224
2003/2/6,12:35:00,4891.57,4891.57,4891.57,4891.57,277
2003/2/6,12:36:00,4891.57,4891.57,4891.57,4891.57,253
2003/2/6,12:37:00,4887.44,4887.44,4887.44,4887.44,311
2003/2/6,12:38:00,4886.80,4886.80,4886.80,4886.80,259
2003/2/6,12:39:00,4883.44,4883.44,4883.44,4883.44,299
2003/2/6,12:40:00,4883.61,4883.61,4883.61,4883.61,236
2003/2/6,12:41:00,4879.46,4879.46,4879.46,4879.46,351
2003/2/6,12:42:00,4878.58,4878.58,4878.58,4878.58,207
2003/2/6,12:43:00,4875.12,4875.12,4875.12,4875.12,388
2003/2/6,12:44:00,4872.40,4872.40,4872.40,4872.40,264
2003/2/6,12:45:00,4871.15,4871.15,4871.15,4871.15,388
2003/2/6,12:46:00,4871.80,4871.80,4871.80,4871.80,297
2003/2/6,12:47:00,4871.28,4871.28,4871.28,4871.28,297
2003/2/6,12:48:00,4869.69,4869.69,4869.69,4869.69,264
2003/2/6,12:49:00,4873.59,4873.59,4873.59,4873.59,345
2003/2/6,12:50:00,4873.56,4873.56,4873.56,4873.56,233
2003/2/6,12:51:00,4876.84,4876.84,4876.84,4876.84,302
2003/2/6,12:52:00,4877.34,4877.34,4877.34,4877.34,205
2003/2/6,12:53:00,4879.14,4879.14,4879.14,4879.14,227
2003/2/6,12:54:00,4879.11,4879.11,4879.11,4879.11,177
2003/2/6,12:55:00,4877.61,4877.61,4877.61,4877.61,231
2003/2/6,12:56:00,4879.42,4879.42,4879.42,4879.42,187
2003/2/6,12:57:00,4878.88,4878.88,4878.88,4878.88,252
2003/2/6,12:58:00,4879.10,4879.10,4879.10,4879.10,155
2003/2/6,12:59:00,4878.42,4878.42,4878.42,4878.42,205
2003/2/6,13:00:00,4878.06,4878.06,4878.06,4878.06,151
2003/2/6,13:01:00,4877.55,4877.55,4877.55,4877.55,212
2003/2/6,13:02:00,4882.08,4882.08,4882.08,4882.08,152
2003/2/6,13:03:00,4879.84,4879.84,4879.84,4879.84,176
2003/2/6,13:04:00,4878.54,4878.54,4878.54,4878.54,146
2003/2/6,13:05:00,4880.69,4880.69,4880.69,4880.69,170
2003/2/6,13:06:00,4881.29,4881.29,4881.29,4881.29,182
2003/2/6,13:07:00,4881.33,4881.33,4881.33,4881.33,190
2003/2/6,13:08:00,4882.89,4882.89,4882.89,4882.89,158
2003/2/6,13:09:00,4880.43,4880.43,4880.43,4880.43,223
2003/2/6,13:10:00,4881.02,4881.02,4881.02,4881.02,175
2003/2/6,13:11:00,4876.92,4876.92,4876.92,4876.92,231
2003/2/6,13:12:00,4875.90,4875.90,4875.90,4875.90,230
2003/2/6,13:13:00,4875.73,4875.73,4875.73,4875.73,360
2003/2/6,13:14:00,4875.99,4875.99,4875.99,4875.99,255
2003/2/6,13:15:00,4873.00,4873.00,4873.00,4873.00,452
2003/2/6,13:16:00,4871.54,4871.54,4871.54,4871.54,314
2003/2/6,13:17:00,4867.72,4867.72,4867.72,4867.72,425
2003/2/6,13:18:00,4865.17,4865.17,4865.17,4865.17,343
2003/2/6,13:19:00,4864.43,4864.43,4864.43,4864.43,499
2003/2/6,13:20:00,4857.93,4857.93,4857.93,4857.93,391
2003/2/6,13:21:00,4854.22,4854.22,4854.22,4854.22,740
2003/2/6,13:22:00,4848.51,4848.51,4848.51,4848.51,437
2003/2/6,13:23:00,4847.61,4847.61,4847.61,4847.61,718
2003/2/6,13:24:00,4845.68,4845.68,4845.68,4845.68,527
2003/2/6,13:25:00,4841.93,4841.93,4841.93,4841.93,725
2003/2/6,13:26:00,4841.93,4841.93,4841.93,4841.93,0
2003/2/6,13:27:00,4841.93,4841.93,4841.93,4841.93,0
2003/2/6,13:28:00,4841.93,4841.93,4841.93,4841.93,0
2003/2/6,13:29:00,4841.93,4841.93,4841.93,4841.93,0
2003/2/6,13:30:00,4833.58,4833.58,4833.58,4833.58,2623
2003/2/7,09:00:00,4833.58,4833.58,4833.58,4833.58,181
2003/2/7,09:01:00,4797.38,4797.38,4797.38,4797.38,2374
2003/2/7,09:02:00,4815.15,4815.15,4815.15,4815.15,493
2003/2/7,09:03:00,4823.95,4823.95,4823.95,4823.95,765
2003/2/7,09:04:00,4833.26,4833.26,4833.26,4833.26,526
2003/2/7,09:05:00,4833.84,4833.84,4833.84,4833.84,759
2003/2/7,09:06:00,4828.37,4828.37,4828.37,4828.37,651
2003/2/7,09:07:00,4826.51,4826.51,4826.51,4826.51,742
2003/2/7,09:08:00,4820.73,4820.73,4820.73,4820.73,491
2003/2/7,09:09:00,4809.01,4809.01,4809.01,4809.01,716
2003/2/7,09:10:00,4805.70,4805.70,4805.70,4805.70,549
2003/2/7,09:11:00,4794.13,4794.13,4794.13,4794.13,990
2003/2/7,09:12:00,4788.39,4788.39,4788.39,4788.39,420
2003/2/7,09:13:00,4785.92,4785.92,4785.92,4785.92,708
2003/2/7,09:14:00,4783.51,4783.51,4783.51,4783.51,536
2003/2/7,09:15:00,4781.16,4781.16,4781.16,4781.16,619
2003/2/7,09:16:00,4785.95,4785.95,4785.95,4785.95,698
2003/2/7,09:17:00,4788.65,4788.65,4788.65,4788.65,697
2003/2/7,09:18:00,4789.97,4789.97,4789.97,4789.97,619
2003/2/7,09:19:00,4793.59,4793.59,4793.59,4793.59,784
2003/2/7,09:20:00,4792.94,4792.94,4792.94,4792.94,468
2003/2/7,09:21:00,4798.76,4798.76,4798.76,4798.76,754
2003/2/7,09:22:00,4797.41,4797.41,4797.41,4797.41,435
2003/2/7,09:23:00,4800.54,4800.54,4800.54,4800.54,507
2003/2/7,09:24:00,4800.91,4800.91,4800.91,4800.91,403
2003/2/7,09:25:00,4801.72,4801.72,4801.72,4801.72,457
2003/2/7,09:26:00,4800.65,4800.65,4800.65,4800.65,458
2003/2/7,09:27:00,4798.17,4798.17,4798.17,4798.17,451
2003/2/7,09:28:00,4798.25,4798.25,4798.25,4798.25,350
2003/2/7,09:29:00,4795.80,4795.80,4795.80,4795.80,451
2003/2/7,09:30:00,4795.34,4795.34,4795.34,4795.34,278
2003/2/7,09:31:00,4790.88,4790.88,4790.88,4790.88,512
2003/2/7,09:32:00,4790.88,4790.88,4790.88,4790.88,344
2003/2/7,09:33:00,4783.30,4783.30,4783.30,4783.30,484
2003/2/7,09:34:00,4779.22,4779.22,4779.22,4779.22,344
2003/2/7,09:35:00,4775.36,4775.36,4775.36,4775.36,563
2003/2/7,09:36:00,4768.86,4768.86,4768.86,4768.86,480
2003/2/7,09:37:00,4766.58,4766.58,4766.58,4766.58,581
2003/2/7,09:38:00,4761.04,4761.04,4761.04,4761.04,472
2003/2/7,09:39:00,4755.83,4755.83,4755.83,4755.83,548
2003/2/7,09:40:00,4753.49,4753.49,4753.49,4753.49,466
2003/2/7,09:41:00,4753.33,4753.33,4753.33,4753.33,748
2003/2/7,09:42:00,4751.81,4751.81,4751.81,4751.81,517
2003/2/7,09:43:00,4755.71,4755.71,4755.71,4755.71,757
2003/2/7,09:44:00,4755.27,4755.27,4755.27,4755.27,529
2003/2/7,09:45:00,4759.38,4759.38,4759.38,4759.38,590
2003/2/7,09:46:00,4761.05,4761.05,4761.05,4761.05,471
2003/2/7,09:47:00,4761.79,4761.79,4761.79,4761.79,520
2003/2/7,09:48:00,4765.40,4765.40,4765.40,4765.40,400
2003/2/7,09:49:00,4766.84,4766.84,4766.84,4766.84,497
2003/2/7,09:50:00,4768.55,4768.55,4768.55,4768.55,453
2003/2/7,09:51:00,4772.37,4772.37,4772.37,4772.37,607
2003/2/7,09:52:00,4774.54,4774.54,4774.54,4774.54,384
2003/2/7,09:53:00,4773.08,4773.08,4773.08,4773.08,453
2003/2/7,09:54:00,4774.60,4774.60,4774.60,4774.60,315
2003/2/7,09:55:00,4772.75,4772.75,4772.75,4772.75,432
2003/2/7,09:56:00,4773.82,4773.82,4773.82,4773.82,338
2003/2/7,09:57:00,4770.65,4770.65,4770.65,4770.65,289
2003/2/7,09:58:00,4770.89,4770.89,4770.89,4770.89,211
2003/2/7,09:59:00,4767.38,4767.38,4767.38,4767.38,273
2003/2/7,10:00:00,4767.00,4767.00,4767.00,4767.00,249
2003/2/7,10:01:00,4763.53,4763.53,4763.53,4763.53,324
2003/2/7,10:02:00,4763.85,4763.85,4763.85,4763.85,228
2003/2/7,10:03:00,4761.37,4761.37,4761.37,4761.37,286
2003/2/7,10:04:00,4760.65,4760.65,4760.65,4760.65,274
2003/2/7,10:05:00,4754.82,4754.82,4754.82,4754.82,341
2003/2/7,10:06:00,4749.59,4749.59,4749.59,4749.59,380
2003/2/7,10:07:00,4744.56,4744.56,4744.56,4744.56,471
2003/2/7,10:08:00,4739.60,4739.60,4739.60,4739.60,402
2003/2/7,10:09:00,4734.19,4734.19,4734.19,4734.19,485
2003/2/7,10:10:00,4730.05,4730.05,4730.05,4730.05,373
2003/2/7,10:11:00,4723.17,4723.17,4723.17,4723.17,674
2003/2/7,10:12:00,4721.64,4721.64,4721.64,4721.64,413
2003/2/7,10:13:00,4716.92,4716.92,4716.92,4716.92,646
2003/2/7,10:14:00,4716.08,4716.08,4716.08,4716.08,442
2003/2/7,10:15:00,4710.82,4710.82,4710.82,4710.82,632
2003/2/7,10:16:00,4711.53,4711.53,4711.53,4711.53,457
2003/2/7,10:17:00,4721.40,4721.40,4721.40,4721.40,529
2003/2/7,10:18:00,4725.86,4725.86,4725.86,4725.86,404
2003/2/7,10:19:00,4731.33,4731.33,4731.33,4731.33,516
2003/2/7,10:20:00,4737.67,4737.67,4737.67,4737.67,332
2003/2/7,10:21:00,4747.08,4747.08,4747.08,4747.08,528
2003/2/7,10:22:00,4749.92,4749.92,4749.92,4749.92,305
2003/2/7,10:23:00,4754.51,4754.51,4754.51,4754.51,432
2003/2/7,10:24:00,4757.87,4757.87,4757.87,4757.87,296
2003/2/7,10:25:00,4761.95,4761.95,4761.95,4761.95,353
2003/2/7,10:26:00,4762.38,4762.38,4762.38,4762.38,349
2003/2/7,10:27:00,4762.83,4762.83,4762.83,4762.83,299
2003/2/7,10:28:00,4765.43,4765.43,4765.43,4765.43,204
2003/2/7,10:29:00,4763.41,4763.41,4763.41,4763.41,273
2003/2/7,10:30:00,4761.73,4761.73,4761.73,4761.73,192
2003/2/7,10:31:00,4759.86,4759.86,4759.86,4759.86,298
2003/2/7,10:32:00,4757.20,4757.20,4757.20,4757.20,179
2003/2/7,10:33:00,4753.74,4753.74,4753.74,4753.74,256
2003/2/7,10:34:00,4754.31,4754.31,4754.31,4754.31,189
2003/2/7,10:35:00,4747.35,4747.35,4747.35,4747.35,204
2003/2/7,10:36:00,4746.25,4746.25,4746.25,4746.25,162
2003/2/7,10:37:00,4747.52,4747.52,4747.52,4747.52,222
2003/2/7,10:38:00,4745.22,4745.22,4745.22,4745.22,138
2003/2/7,10:39:00,4745.75,4745.75,4745.75,4745.75,189
2003/2/7,10:40:00,4742.07,4742.07,4742.07,4742.07,139
2003/2/7,10:41:00,4741.61,4741.61,4741.61,4741.61,224
2003/2/7,10:42:00,4742.31,4742.31,4742.31,4742.31,174
2003/2/7,10:43:00,4741.59,4741.59,4741.59,4741.59,223
2003/2/7,10:44:00,4740.32,4740.32,4740.32,4740.32,146
2003/2/7,10:45:00,4738.16,4738.16,4738.16,4738.16,198
2003/2/7,10:46:00,4738.33,4738.33,4738.33,4738.33,188
2003/2/7,10:47:00,4735.60,4735.60,4735.60,4735.60,216
2003/2/7,10:48:00,4736.72,4736.72,4736.72,4736.72,152
2003/2/7,10:49:00,4736.41,4736.41,4736.41,4736.41,226
2003/2/7,10:50:00,4734.64,4734.64,4734.64,4734.64,128
2003/2/7,10:51:00,4735.61,4735.61,4735.61,4735.61,206
2003/2/7,10:52:00,4741.86,4741.86,4741.86,4741.86,186
2003/2/7,10:53:00,4742.72,4742.72,4742.72,4742.72,218
2003/2/7,10:54:00,4743.65,4743.65,4743.65,4743.65,213
2003/2/7,10:55:00,4745.47,4745.47,4745.47,4745.47,230
2003/2/7,10:56:00,4749.17,4749.17,4749.17,4749.17,198
2003/2/7,10:57:00,4748.94,4748.94,4748.94,4748.94,210
2003/2/7,10:58:00,4748.17,4748.17,4748.17,4748.17,137
2003/2/7,10:59:00,4750.70,4750.70,4750.70,4750.70,183
2003/2/7,11:00:00,4750.87,4750.87,4750.87,4750.87,164
2003/2/7,11:01:00,4751.24,4751.24,4751.24,4751.24,220
2003/2/7,11:02:00,4752.53,4752.53,4752.53,4752.53,167
2003/2/7,11:03:00,4753.89,4753.89,4753.89,4753.89,199
2003/2/7,11:04:00,4753.44,4753.44,4753.44,4753.44,217
2003/2/7,11:05:00,4755.07,4755.07,4755.07,4755.07,169
2003/2/7,11:06:00,4756.89,4756.89,4756.89,4756.89,124
2003/2/7,11:07:00,4756.84,4756.84,4756.84,4756.84,240
2003/2/7,11:08:00,4758.39,4758.39,4758.39,4758.39,146
2003/2/7,11:09:00,4754.48,4754.48,4754.48,4754.48,204
2003/2/7,11:10:00,4756.00,4756.00,4756.00,4756.00,205
2003/2/7,11:11:00,4756.42,4756.42,4756.42,4756.42,229
2003/2/7,11:12:00,4755.14,4755.14,4755.14,4755.14,163
2003/2/7,11:13:00,4751.80,4751.80,4751.80,4751.80,219
2003/2/7,11:14:00,4750.68,4750.68,4750.68,4750.68,173
2003/2/7,11:15:00,4749.45,4749.45,4749.45,4749.45,216
2003/2/7,11:16:00,4748.82,4748.82,4748.82,4748.82,200
2003/2/7,11:17:00,4746.81,4746.81,4746.81,4746.81,221
2003/2/7,11:18:00,4745.85,4745.85,4745.85,4745.85,166
2003/2/7,11:19:00,4745.45,4745.45,4745.45,4745.45,187
2003/2/7,11:20:00,4744.35,4744.35,4744.35,4744.35,145
2003/2/7,11:21:00,4740.47,4740.47,4740.47,4740.47,223
2003/2/7,11:22:00,4738.90,4738.90,4738.90,4738.90,127
2003/2/7,11:23:00,4738.91,4738.91,4738.91,4738.91,176
2003/2/7,11:24:00,4737.70,4737.70,4737.70,4737.70,174
2003/2/7,11:25:00,4737.75,4737.75,4737.75,4737.75,197
2003/2/7,11:26:00,4733.58,4733.58,4733.58,4733.58,169
2003/2/7,11:27:00,4730.32,4730.32,4730.32,4730.32,201
2003/2/7,11:28:00,4729.09,4729.09,4729.09,4729.09,187
2003/2/7,11:29:00,4725.74,4725.74,4725.74,4725.74,249
2003/2/7,11:30:00,4724.59,4724.59,4724.59,4724.59,220
2003/2/7,11:31:00,4722.97,4722.97,4722.97,4722.97,326
2003/2/7,11:32:00,4721.56,4721.56,4721.56,4721.56,371
2003/2/7,11:33:00,4716.67,4716.67,4716.67,4716.67,349
2003/2/7,11:34:00,4715.02,4715.02,4715.02,4715.02,443
2003/2/7,11:35:00,4710.11,4710.11,4710.11,4710.11,580
2003/2/7,11:36:00,4709.85,4709.85,4709.85,4709.85,601
2003/2/7,11:37:00,4705.09,4705.09,4705.09,4705.09,529
2003/2/7,11:38:00,4698.25,4698.25,4698.25,4698.25,365
2003/2/7,11:39:00,4698.07,4698.07,4698.07,4698.07,481
2003/2/7,11:40:00,4699.39,4699.39,4699.39,4699.39,404
2003/2/7,11:41:00,4694.53,4694.53,4694.53,4694.53,497
2003/2/7,11:42:00,4692.12,4692.12,4692.12,4692.12,255
2003/2/7,11:43:00,4689.92,4689.92,4689.92,4689.92,475
2003/2/7,11:44:00,4686.43,4686.43,4686.43,4686.43,313
2003/2/7,11:45:00,4683.23,4683.23,4683.23,4683.23,466
2003/2/7,11:46:00,4682.30,4682.30,4682.30,4682.30,449
2003/2/7,11:47:00,4678.15,4678.15,4678.15,4678.15,448
2003/2/7,11:48:00,4676.44,4676.44,4676.44,4676.44,313
2003/2/7,11:49:00,4671.23,4671.23,4671.23,4671.23,405
2003/2/7,11:50:00,4670.53,4670.53,4670.53,4670.53,333
2003/2/7,11:51:00,4666.59,4666.59,4666.59,4666.59,367
2003/2/7,11:52:00,4668.14,4668.14,4668.14,4668.14,220
2003/2/7,11:53:00,4666.58,4666.58,4666.58,4666.58,369
2003/2/7,11:54:00,4670.53,4670.53,4670.53,4670.53,229
2003/2/7,11:55:00,4672.97,4672.97,4672.97,4672.97,294
2003/2/7,11:56:00,4672.94,4672.94,4672.94,4672.94,201
2003/2/7,11:57:00,4677.60,4677.60,4677.60,4677.60,222
2003/2/7,11:58:00,4680.10,4680.10,4680.10,4680.10,192
2003/2/7,11:59:00,4684.71,4684.71,4684.71,4684.71,240
2003/2/7,12:00:00,4688.17,4688.17,4688.17,4688.17,140
2003/2/7,12:01:00,4690.84,4690.84,4690.84,4690.84,242
2003/2/7,12:02:00,4690.91,4690.91,4690.91,4690.91,126
2003/2/7,12:03:00,4690.82,4690.82,4690.82,4690.82,214
2003/2/7,12:04:00,4689.39,4689.39,4689.39,4689.39,123
2003/2/7,12:05:00,4688.44,4688.44,4688.44,4688.44,169
2003/2/7,12:06:00,4688.14,4688.14,4688.14,4688.14,172
2003/2/7,12:07:00,4687.18,4687.18,4687.18,4687.18,158
2003/2/7,12:08:00,4686.68,4686.68,4686.68,4686.68,118
2003/2/7,12:09:00,4682.78,4682.78,4682.78,4682.78,141
2003/2/7,12:10:00,4685.00,4685.00,4685.00,4685.00,139
2003/2/7,12:11:00,4681.12,4681.12,4681.12,4681.12,162
2003/2/7,12:12:00,4684.90,4684.90,4684.90,4684.90,132
2003/2/7,12:13:00,4679.85,4679.85,4679.85,4679.85,172
2003/2/7,12:14:00,4678.76,4678.76,4678.76,4678.76,124
2003/2/7,12:15:00,4679.06,4679.06,4679.06,4679.06,194
2003/2/7,12:16:00,4677.89,4677.89,4677.89,4677.89,154
2003/2/7,12:17:00,4677.16,4677.16,4677.16,4677.16,220
2003/2/7,12:18:00,4673.34,4673.34,4673.34,4673.34,154
2003/2/7,12:19:00,4671.46,4671.46,4671.46,4671.46,246
2003/2/7,12:20:00,4669.04,4669.04,4669.04,4669.04,177
2003/2/7,12:21:00,4668.33,4668.33,4668.33,4668.33,285
2003/2/7,12:22:00,4665.83,4665.83,4665.83,4665.83,195
2003/2/7,12:23:00,4663.00,4663.00,4663.00,4663.00,344
2003/2/7,12:24:00,4660.25,4660.25,4660.25,4660.25,280
2003/2/7,12:25:00,4656.20,4656.20,4656.20,4656.20,392
2003/2/7,12:26:00,4653.66,4653.66,4653.66,4653.66,381
2003/2/7,12:27:00,4649.01,4649.01,4649.01,4649.01,402
2003/2/7,12:28:00,4646.64,4646.64,4646.64,4646.64,289
2003/2/7,12:29:00,4645.09,4645.09,4645.09,4645.09,449
2003/2/7,12:30:00,4643.53,4643.53,4643.53,4643.53,272
2003/2/7,12:31:00,4642.92,4642.92,4642.92,4642.92,358
2003/2/7,12:32:00,4643.11,4643.11,4643.11,4643.11,245
2003/2/7,12:33:00,4641.06,4641.06,4641.06,4641.06,353
2003/2/7,12:34:00,4641.82,4641.82,4641.82,4641.82,288
2003/2/7,12:35:00,4642.90,4642.90,4642.90,4642.90,292
2003/2/7,12:36:00,4643.92,4643.92,4643.92,4643.92,199
2003/2/7,12:37:00,4645.67,4645.67,4645.67,4645.67,233
2003/2/7,12:38:00,4646.98,4646.98,4646.98,4646.98,172
2003/2/7,12:39:00,4652.09,4652.09,4652.09,4652.09,216
2003/2/7,12:40:00,4653.19,4653.19,4653.19,4653.19,210
2003/2/7,12:41:00,4658.04,4658.04,4658.04,4658.04,270
2003/2/7,12:42:00,4660.72,4660.72,4660.72,4660.72,152
2003/2/7,12:43:00,4663.78,4663.78,4663.78,4663.78,168
2003/2/7,12:44:00,4663.31,4663.31,4663.31,4663.31,156
2003/2/7,12:45:00,4665.14,4665.14,4665.14,4665.14,252
2003/2/7,12:46:00,4664.93,4664.93,4664.93,4664.93,201
2003/2/7,12:47:00,4665.56,4665.56,4665.56,4665.56,205
2003/2/7,12:48:00,4669.71,4669.71,4669.71,4669.71,151
2003/2/7,12:49:00,4669.21,4669.21,4669.21,4669.21,194
2003/2/7,12:50:00,4668.33,4668.33,4668.33,4668.33,142
2003/2/7,12:51:00,4668.04,4668.04,4668.04,4668.04,200
2003/2/7,12:52:00,4673.84,4673.84,4673.84,4673.84,162
2003/2/7,12:53:00,4671.91,4671.91,4671.91,4671.91,243
2003/2/7,12:54:00,4675.26,4675.26,4675.26,4675.26,165
2003/2/7,12:55:00,4675.43,4675.43,4675.43,4675.43,238
2003/2/7,12:56:00,4679.51,4679.51,4679.51,4679.51,135
2003/2/7,12:57:00,4677.41,4677.41,4677.41,4677.41,179
2003/2/7,12:58:00,4679.58,4679.58,4679.58,4679.58,158
2003/2/7,12:59:00,4679.48,4679.48,4679.48,4679.48,181
2003/2/7,13:00:00,4679.49,4679.49,4679.49,4679.49,155
2003/2/7,13:01:00,4680.76,4680.76,4680.76,4680.76,209
2003/2/7,13:02:00,4681.55,4681.55,4681.55,4681.55,177
2003/2/7,13:03:00,4682.98,4682.98,4682.98,4682.98,244
2003/2/7,13:04:00,4680.91,4680.91,4680.91,4680.91,182
2003/2/7,13:05:00,4679.28,4679.28,4679.28,4679.28,306
2003/2/7,13:06:00,4677.74,4677.74,4677.74,4677.74,255
2003/2/7,13:07:00,4681.49,4681.49,4681.49,4681.49,297
2003/2/7,13:08:00,4680.29,4680.29,4680.29,4680.29,268
2003/2/7,13:09:00,4681.52,4681.52,4681.52,4681.52,324
2003/2/7,13:10:00,4685.98,4685.98,4685.98,4685.98,320
2003/2/7,13:11:00,4691.33,4691.33,4691.33,4691.33,497
2003/2/7,13:12:00,4691.17,4691.17,4691.17,4691.17,336
2003/2/7,13:13:00,4694.60,4694.60,4694.60,4694.60,427
2003/2/7,13:14:00,4696.17,4696.17,4696.17,4696.17,341
2003/2/7,13:15:00,4700.66,4700.66,4700.66,4700.66,423
2003/2/7,13:16:00,4705.32,4705.32,4705.32,4705.32,287
2003/2/7,13:17:00,4704.93,4704.93,4704.93,4704.93,387
2003/2/7,13:18:00,4704.98,4704.98,4704.98,4704.98,247
2003/2/7,13:19:00,4708.61,4708.61,4708.61,4708.61,326
2003/2/7,13:20:00,4707.50,4707.50,4707.50,4707.50,268
2003/2/7,13:21:00,4710.67,4710.67,4710.67,4710.67,431
2003/2/7,13:22:00,4711.56,4711.56,4711.56,4711.56,343
2003/2/7,13:23:00,4719.73,4719.73,4719.73,4719.73,457
2003/2/7,13:24:00,4716.73,4716.73,4716.73,4716.73,410
2003/2/7,13:25:00,4720.63,4720.63,4720.63,4720.63,998
2003/2/7,13:26:00,4720.63,4720.63,4720.63,4720.63,0
2003/2/7,13:27:00,4720.63,4720.63,4720.63,4720.63,0
2003/2/7,13:28:00,4720.63,4720.63,4720.63,4720.63,0
2003/2/7,13:29:00,4720.63,4720.63,4720.63,4720.63,0
2003/2/7,13:30:00,4735.37,4735.37,4735.37,4735.37,2383
2003/2/10,09:00:00,4735.37,4735.37,4735.37,4735.37,153
2003/2/10,09:01:00,4696.57,4696.57,4696.57,4696.57,2467
2003/2/10,09:02:00,4687.85,4687.85,4687.85,4687.85,339
2003/2/10,09:03:00,4680.90,4680.90,4680.90,4680.90,445
2003/2/10,09:04:00,4676.29,4676.29,4676.29,4676.29,400
2003/2/10,09:05:00,4668.85,4668.85,4668.85,4668.85,500
2003/2/10,09:06:00,4666.22,4666.22,4666.22,4666.22,456
2003/2/10,09:07:00,4662.71,4662.71,4662.71,4662.71,545
2003/2/10,09:08:00,4659.78,4659.78,4659.78,4659.78,437
2003/2/10,09:09:00,4659.85,4659.85,4659.85,4659.85,525
2003/2/10,09:10:00,4655.73,4655.73,4655.73,4655.73,395
2003/2/10,09:11:00,4655.33,4655.33,4655.33,4655.33,607
2003/2/10,09:12:00,4655.72,4655.72,4655.72,4655.72,292
2003/2/10,09:13:00,4661.09,4661.09,4661.09,4661.09,417
2003/2/10,09:14:00,4662.78,4662.78,4662.78,4662.78,336
2003/2/10,09:15:00,4671.19,4671.19,4671.19,4671.19,438
2003/2/10,09:16:00,4679.38,4679.38,4679.38,4679.38,435
2003/2/10,09:17:00,4695.76,4695.76,4695.76,4695.76,476
2003/2/10,09:18:00,4696.24,4696.24,4696.24,4696.24,363
2003/2/10,09:19:00,4700.72,4700.72,4700.72,4700.72,493
2003/2/10,09:20:00,4700.00,4700.00,4700.00,4700.00,339
2003/2/10,09:21:00,4693.25,4693.25,4693.25,4693.25,601
2003/2/10,09:22:00,4695.55,4695.55,4695.55,4695.55,306
2003/2/10,09:23:00,4688.39,4688.39,4688.39,4688.39,316
2003/2/10,09:24:00,4687.29,4687.29,4687.29,4687.29,176
2003/2/10,09:25:00,4687.76,4687.76,4687.76,4687.76,274
2003/2/10,09:26:00,4684.82,4684.82,4684.82,4684.82,289
2003/2/10,09:27:00,4681.31,4681.31,4681.31,4681.31,266
2003/2/10,09:28:00,4677.05,4677.05,4677.05,4677.05,213
2003/2/10,09:29:00,4677.26,4677.26,4677.26,4677.26,220
2003/2/10,09:30:00,4677.45,4677.45,4677.45,4677.45,197
2003/2/10,09:31:00,4678.25,4678.25,4678.25,4678.25,304
2003/2/10,09:32:00,4681.92,4681.92,4681.92,4681.92,190
2003/2/10,09:33:00,4684.45,4684.45,4684.45,4684.45,224
2003/2/10,09:34:00,4682.30,4682.30,4682.30,4682.30,191
2003/2/10,09:35:00,4689.10,4689.10,4689.10,4689.10,310
2003/2/10,09:36:00,4693.89,4693.89,4693.89,4693.89,280
2003/2/10,09:37:00,4697.31,4697.31,4697.31,4697.31,402
2003/2/10,09:38:00,4697.37,4697.37,4697.37,4697.37,255
2003/2/10,09:39:00,4702.10,4702.10,4702.10,4702.10,348
2003/2/10,09:40:00,4704.71,4704.71,4704.71,4704.71,271
2003/2/10,09:41:00,4706.08,4706.08,4706.08,4706.08,448
2003/2/10,09:42:00,4706.35,4706.35,4706.35,4706.35,231
2003/2/10,09:43:00,4707.15,4707.15,4707.15,4707.15,349
2003/2/10,09:44:00,4713.31,4713.31,4713.31,4713.31,271
2003/2/10,09:45:00,4713.31,4713.31,4713.31,4713.31,302
2003/2/10,09:46:00,4714.38,4714.38,4714.38,4714.38,291
2003/2/10,09:47:00,4715.18,4715.18,4715.18,4715.18,296
2003/2/10,09:48:00,4708.67,4708.67,4708.67,4708.67,206
2003/2/10,09:49:00,4705.27,4705.27,4705.27,4705.27,287
2003/2/10,09:50:00,4702.39,4702.39,4702.39,4702.39,186
2003/2/10,09:51:00,4698.43,4698.43,4698.43,4698.43,344
2003/2/10,09:52:00,4696.32,4696.32,4696.32,4696.32,183
2003/2/10,09:53:00,4693.88,4693.88,4693.88,4693.88,226
2003/2/10,09:54:00,4694.02,4694.02,4694.02,4694.02,145
2003/2/10,09:55:00,4694.22,4694.22,4694.22,4694.22,190
2003/2/10,09:56:00,4693.42,4693.42,4693.42,4693.42,222
2003/2/10,09:57:00,4693.91,4693.91,4693.91,4693.91,217
2003/2/10,09:58:00,4689.91,4689.91,4689.91,4689.91,167
2003/2/10,09:59:00,4689.15,4689.15,4689.15,4689.15,141
2003/2/10,10:00:00,4690.77,4690.77,4690.77,4690.77,135
2003/2/10,10:01:00,4684.37,4684.37,4684.37,4684.37,246
2003/2/10,10:02:00,4684.11,4684.11,4684.11,4684.11,142
2003/2/10,10:03:00,4681.50,4681.50,4681.50,4681.50,210
2003/2/10,10:04:00,4681.31,4681.31,4681.31,4681.31,211
2003/2/10,10:05:00,4681.68,4681.68,4681.68,4681.68,254
2003/2/10,10:06:00,4677.47,4677.47,4677.47,4677.47,210
2003/2/10,10:07:00,4678.67,4678.67,4678.67,4678.67,196
2003/2/10,10:08:00,4676.68,4676.68,4676.68,4676.68,155
2003/2/10,10:09:00,4676.14,4676.14,4676.14,4676.14,177
2003/2/10,10:10:00,4674.92,4674.92,4674.92,4674.92,163
2003/2/10,10:11:00,4673.37,4673.37,4673.37,4673.37,216
2003/2/10,10:12:00,4675.76,4675.76,4675.76,4675.76,147
2003/2/10,10:13:00,4675.04,4675.04,4675.04,4675.04,157
2003/2/10,10:14:00,4674.50,4674.50,4674.50,4674.50,112
2003/2/10,10:15:00,4676.11,4676.11,4676.11,4676.11,149
2003/2/10,10:16:00,4677.63,4677.63,4677.63,4677.63,219
2003/2/10,10:17:00,4678.94,4678.94,4678.94,4678.94,148
2003/2/10,10:18:00,4677.66,4677.66,4677.66,4677.66,126
2003/2/10,10:19:00,4678.68,4678.68,4678.68,4678.68,152
2003/2/10,10:20:00,4680.54,4680.54,4680.54,4680.54,115
2003/2/10,10:21:00,4681.08,4681.08,4681.08,4681.08,200
2003/2/10,10:22:00,4679.39,4679.39,4679.39,4679.39,112
2003/2/10,10:23:00,4679.10,4679.10,4679.10,4679.10,146
2003/2/10,10:24:00,4680.65,4680.65,4680.65,4680.65,132
2003/2/10,10:25:00,4679.79,4679.79,4679.79,4679.79,130
2003/2/10,10:26:00,4683.79,4683.79,4683.79,4683.79,164
2003/2/10,10:27:00,4682.42,4682.42,4682.42,4682.42,114
2003/2/10,10:28:00,4679.49,4679.49,4679.49,4679.49,89
2003/2/10,10:29:00,4679.29,4679.29,4679.29,4679.29,158
2003/2/10,10:30:00,4678.79,4678.79,4678.79,4678.79,87
2003/2/10,10:31:00,4679.79,4679.79,4679.79,4679.79,192
2003/2/10,10:32:00,4677.86,4677.86,4677.86,4677.86,101
2003/2/10,10:33:00,4679.27,4679.27,4679.27,4679.27,162
2003/2/10,10:34:00,4678.48,4678.48,4678.48,4678.48,145
2003/2/10,10:35:00,4674.52,4674.52,4674.52,4674.52,157
2003/2/10,10:36:00,4672.54,4672.54,4672.54,4672.54,168
2003/2/10,10:37:00,4671.00,4671.00,4671.00,4671.00,195
2003/2/10,10:38:00,4668.65,4668.65,4668.65,4668.65,194
2003/2/10,10:39:00,4664.65,4664.65,4664.65,4664.65,280
2003/2/10,10:40:00,4661.67,4661.67,4661.67,4661.67,245
2003/2/10,10:41:00,4656.20,4656.20,4656.20,4656.20,466
2003/2/10,10:42:00,4653.11,4653.11,4653.11,4653.11,289
2003/2/10,10:43:00,4649.46,4649.46,4649.46,4649.46,354
2003/2/10,10:44:00,4646.18,4646.18,4646.18,4646.18,242
2003/2/10,10:45:00,4641.38,4641.38,4641.38,4641.38,304
2003/2/10,10:46:00,4644.82,4644.82,4644.82,4644.82,246
2003/2/10,10:47:00,4643.91,4643.91,4643.91,4643.91,309
2003/2/10,10:48:00,4644.24,4644.24,4644.24,4644.24,173
2003/2/10,10:49:00,4646.94,4646.94,4646.94,4646.94,263
2003/2/10,10:50:00,4650.36,4650.36,4650.36,4650.36,196
2003/2/10,10:51:00,4652.95,4652.95,4652.95,4652.95,235
2003/2/10,10:52:00,4651.63,4651.63,4651.63,4651.63,127
2003/2/10,10:53:00,4654.76,4654.76,4654.76,4654.76,177
2003/2/10,10:54:00,4655.45,4655.45,4655.45,4655.45,111
2003/2/10,10:55:00,4657.45,4657.45,4657.45,4657.45,181
2003/2/10,10:56:00,4662.56,4662.56,4662.56,4662.56,136
2003/2/10,10:57:00,4664.18,4664.18,4664.18,4664.18,123
2003/2/10,10:58:00,4661.25,4661.25,4661.25,4661.25,113
2003/2/10,10:59:00,4658.33,4658.33,4658.33,4658.33,183
2003/2/10,11:00:00,4654.24,4654.24,4654.24,4654.24,148
2003/2/10,11:01:00,4656.68,4656.68,4656.68,4656.68,144
2003/2/10,11:02:00,4655.96,4655.96,4655.96,4655.96,109
2003/2/10,11:03:00,4652.40,4652.40,4652.40,4652.40,149
2003/2/10,11:04:00,4652.83,4652.83,4652.83,4652.83,92
2003/2/10,11:05:00,4648.68,4648.68,4648.68,4648.68,141
2003/2/10,11:06:00,4650.33,4650.33,4650.33,4650.33,76
2003/2/10,11:07:00,4651.92,4651.92,4651.92,4651.92,137
2003/2/10,11:08:00,4652.22,4652.22,4652.22,4652.22,86
2003/2/10,11:09:00,4654.40,4654.40,4654.40,4654.40,106
2003/2/10,11:10:00,4655.30,4655.30,4655.30,4655.30,104
2003/2/10,11:11:00,4657.73,4657.73,4657.73,4657.73,156
2003/2/10,11:12:00,4660.63,4660.63,4660.63,4660.63,104
2003/2/10,11:13:00,4659.88,4659.88,4659.88,4659.88,170
2003/2/10,11:14:00,4662.68,4662.68,4662.68,4662.68,180
2003/2/10,11:15:00,4662.85,4662.85,4662.85,4662.85,200
2003/2/10,11:16:00,4667.92,4667.92,4667.92,4667.92,190
2003/2/10,11:17:00,4670.36,4670.36,4670.36,4670.36,236
2003/2/10,11:18:00,4670.69,4670.69,4670.69,4670.69,200
2003/2/10,11:19:00,4673.68,4673.68,4673.68,4673.68,211
2003/2/10,11:20:00,4672.92,4672.92,4672.92,4672.92,172
2003/2/10,11:21:00,4672.56,4672.56,4672.56,4672.56,175
2003/2/10,11:22:00,4672.13,4672.13,4672.13,4672.13,124
2003/2/10,11:23:00,4671.44,4671.44,4671.44,4671.44,186
2003/2/10,11:24:00,4670.82,4670.82,4670.82,4670.82,114
2003/2/10,11:25:00,4668.07,4668.07,4668.07,4668.07,139
2003/2/10,11:26:00,4666.34,4666.34,4666.34,4666.34,140
2003/2/10,11:27:00,4664.27,4664.27,4664.27,4664.27,166
2003/2/10,11:28:00,4663.47,4663.47,4663.47,4663.47,164
2003/2/10,11:29:00,4657.59,4657.59,4657.59,4657.59,213
2003/2/10,11:30:00,4655.82,4655.82,4655.82,4655.82,155
2003/2/10,11:31:00,4652.71,4652.71,4652.71,4652.71,210
2003/2/10,11:32:00,4650.81,4650.81,4650.81,4650.81,151
2003/2/10,11:33:00,4648.20,4648.20,4648.20,4648.20,195
2003/2/10,11:34:00,4648.35,4648.35,4648.35,4648.35,111
2003/2/10,11:35:00,4648.46,4648.46,4648.46,4648.46,127
2003/2/10,11:36:00,4648.88,4648.88,4648.88,4648.88,124
2003/2/10,11:37:00,4649.79,4649.79,4649.79,4649.79,169
2003/2/10,11:38:00,4652.99,4652.99,4652.99,4652.99,109
2003/2/10,11:39:00,4652.60,4652.60,4652.60,4652.60,153
2003/2/10,11:40:00,4651.23,4651.23,4651.23,4651.23,109
2003/2/10,11:41:00,4650.02,4650.02,4650.02,4650.02,134
2003/2/10,11:42:00,4650.60,4650.60,4650.60,4650.60,89
2003/2/10,11:43:00,4648.67,4648.67,4648.67,4648.67,123
2003/2/10,11:44:00,4649.83,4649.83,4649.83,4649.83,91
2003/2/10,11:45:00,4648.33,4648.33,4648.33,4648.33,119
2003/2/10,11:46:00,4648.33,4648.33,4648.33,4648.33,86
2003/2/10,11:47:00,4648.88,4648.88,4648.88,4648.88,138
2003/2/10,11:48:00,4647.50,4647.50,4647.50,4647.50,125
2003/2/10,11:49:00,4649.40,4649.40,4649.40,4649.40,106
2003/2/10,11:50:00,4648.78,4648.78,4648.78,4648.78,91
2003/2/10,11:51:00,4646.03,4646.03,4646.03,4646.03,157
2003/2/10,11:52:00,4647.49,4647.49,4647.49,4647.49,94
2003/2/10,11:53:00,4647.34,4647.34,4647.34,4647.34,170
2003/2/10,11:54:00,4645.34,4645.34,4645.34,4645.34,109
2003/2/10,11:55:00,4642.92,4642.92,4642.92,4642.92,289
2003/2/10,11:56:00,4643.55,4643.55,4643.55,4643.55,137
2003/2/10,11:57:00,4643.14,4643.14,4643.14,4643.14,221
2003/2/10,11:58:00,4637.07,4637.07,4637.07,4637.07,205
2003/2/10,11:59:00,4634.64,4634.64,4634.64,4634.64,304
2003/2/10,12:00:00,4636.46,4636.46,4636.46,4636.46,187
2003/2/10,12:01:00,4632.62,4632.62,4632.62,4632.62,352
2003/2/10,12:02:00,4631.54,4631.54,4631.54,4631.54,183
2003/2/10,12:03:00,4628.62,4628.62,4628.62,4628.62,241
2003/2/10,12:04:00,4627.53,4627.53,4627.53,4627.53,201
2003/2/10,12:05:00,4628.68,4628.68,4628.68,4628.68,206
2003/2/10,12:06:00,4629.24,4629.24,4629.24,4629.24,190
2003/2/10,12:07:00,4630.16,4630.16,4630.16,4630.16,240
2003/2/10,12:08:00,4629.07,4629.07,4629.07,4629.07,242
2003/2/10,12:09:00,4627.75,4627.75,4627.75,4627.75,221
2003/2/10,12:10:00,4629.01,4629.01,4629.01,4629.01,145
2003/2/10,12:11:00,4631.61,4631.61,4631.61,4631.61,192
2003/2/10,12:12:00,4634.37,4634.37,4634.37,4634.37,160
2003/2/10,12:13:00,4637.32,4637.32,4637.32,4637.32,193
2003/2/10,12:14:00,4641.92,4641.92,4641.92,4641.92,137
2003/2/10,12:15:00,4643.17,4643.17,4643.17,4643.17,198
2003/2/10,12:16:00,4645.69,4645.69,4645.69,4645.69,168
2003/2/10,12:17:00,4647.69,4647.69,4647.69,4647.69,174
2003/2/10,12:18:00,4649.14,4649.14,4649.14,4649.14,124
2003/2/10,12:19:00,4649.67,4649.67,4649.67,4649.67,140
2003/2/10,12:20:00,4650.70,4650.70,4650.70,4650.70,78
2003/2/10,12:21:00,4651.05,4651.05,4651.05,4651.05,167
2003/2/10,12:22:00,4650.99,4650.99,4650.99,4650.99,125
2003/2/10,12:23:00,4650.01,4650.01,4650.01,4650.01,101
2003/2/10,12:24:00,4649.86,4649.86,4649.86,4649.86,99
2003/2/10,12:25:00,4649.22,4649.22,4649.22,4649.22,116
2003/2/10,12:26:00,4647.78,4647.78,4647.78,4647.78,116
2003/2/10,12:27:00,4647.24,4647.24,4647.24,4647.24,93
2003/2/10,12:28:00,4647.54,4647.54,4647.54,4647.54,81
2003/2/10,12:29:00,4647.23,4647.23,4647.23,4647.23,130
2003/2/10,12:30:00,4646.73,4646.73,4646.73,4646.73,66
2003/2/10,12:31:00,4647.45,4647.45,4647.45,4647.45,100
2003/2/10,12:32:00,4648.65,4648.65,4648.65,4648.65,81
2003/2/10,12:33:00,4648.10,4648.10,4648.10,4648.10,96
2003/2/10,12:34:00,4649.18,4649.18,4649.18,4649.18,89
2003/2/10,12:35:00,4644.45,4644.45,4644.45,4644.45,118
2003/2/10,12:36:00,4647.74,4647.74,4647.74,4647.74,162
2003/2/10,12:37:00,4650.80,4650.80,4650.80,4650.80,145
2003/2/10,12:38:00,4652.81,4652.81,4652.81,4652.81,135
2003/2/10,12:39:00,4653.59,4653.59,4653.59,4653.59,205
2003/2/10,12:40:00,4654.46,4654.46,4654.46,4654.46,156
2003/2/10,12:41:00,4658.26,4658.26,4658.26,4658.26,145
2003/2/10,12:42:00,4658.89,4658.89,4658.89,4658.89,119
2003/2/10,12:43:00,4660.48,4660.48,4660.48,4660.48,186
2003/2/10,12:44:00,4662.81,4662.81,4662.81,4662.81,189
2003/2/10,12:45:00,4668.02,4668.02,4668.02,4668.02,217
2003/2/10,12:46:00,4672.83,4672.83,4672.83,4672.83,222
2003/2/10,12:47:00,4674.20,4674.20,4674.20,4674.20,434
2003/2/10,12:48:00,4678.76,4678.76,4678.76,4678.76,262
2003/2/10,12:49:00,4679.23,4679.23,4679.23,4679.23,275
2003/2/10,12:50:00,4682.29,4682.29,4682.29,4682.29,248
2003/2/10,12:51:00,4681.94,4681.94,4681.94,4681.94,271
2003/2/10,12:52:00,4680.79,4680.79,4680.79,4680.79,210
2003/2/10,12:53:00,4675.08,4675.08,4675.08,4675.08,264
2003/2/10,12:54:00,4670.22,4670.22,4670.22,4670.22,196
2003/2/10,12:55:00,4668.85,4668.85,4668.85,4668.85,214
2003/2/10,12:56:00,4665.37,4665.37,4665.37,4665.37,154
2003/2/10,12:57:00,4663.28,4663.28,4663.28,4663.28,168
2003/2/10,12:58:00,4662.34,4662.34,4662.34,4662.34,129
2003/2/10,12:59:00,4660.31,4660.31,4660.31,4660.31,135
2003/2/10,13:00:00,4661.62,4661.62,4661.62,4661.62,82
2003/2/10,13:01:00,4664.04,4664.04,4664.04,4664.04,137
2003/2/10,13:02:00,4664.61,4664.61,4664.61,4664.61,119
2003/2/10,13:03:00,4663.50,4663.50,4663.50,4663.50,127
2003/2/10,13:04:00,4665.66,4665.66,4665.66,4665.66,113
2003/2/10,13:05:00,4667.09,4667.09,4667.09,4667.09,146
2003/2/10,13:06:00,4667.72,4667.72,4667.72,4667.72,116
2003/2/10,13:07:00,4664.51,4664.51,4664.51,4664.51,141
2003/2/10,13:08:00,4665.10,4665.10,4665.10,4665.10,110
2003/2/10,13:09:00,4667.69,4667.69,4667.69,4667.69,216
2003/2/10,13:10:00,4667.46,4667.46,4667.46,4667.46,138
2003/2/10,13:11:00,4664.10,4664.10,4664.10,4664.10,166
2003/2/10,13:12:00,4664.50,4664.50,4664.50,4664.50,131
2003/2/10,13:13:00,4664.09,4664.09,4664.09,4664.09,194
2003/2/10,13:14:00,4663.02,4663.02,4663.02,4663.02,175
2003/2/10,13:15:00,4660.83,4660.83,4660.83,4660.83,220
2003/2/10,13:16:00,4658.08,4658.08,4658.08,4658.08,175
2003/2/10,13:17:00,4655.37,4655.37,4655.37,4655.37,264
2003/2/10,13:18:00,4656.84,4656.84,4656.84,4656.84,238
2003/2/10,13:19:00,4655.91,4655.91,4655.91,4655.91,259
2003/2/10,13:20:00,4655.38,4655.38,4655.38,4655.38,237
2003/2/10,13:21:00,4653.68,4653.68,4653.68,4653.68,359
2003/2/10,13:22:00,4654.55,4654.55,4654.55,4654.55,294
2003/2/10,13:23:00,4654.03,4654.03,4654.03,4654.03,394
2003/2/10,13:24:00,4649.82,4649.82,4649.82,4649.82,361
2003/2/10,13:25:00,4650.67,4650.67,4650.67,4650.67,635
2003/2/10,13:26:00,4650.67,4650.67,4650.67,4650.67,0
2003/2/10,13:27:00,4650.67,4650.67,4650.67,4650.67,0
2003/2/10,13:28:00,4650.67,4650.67,4650.67,4650.67,0
2003/2/10,13:29:00,4650.67,4650.67,4650.67,4650.67,0
2003/2/10,13:30:00,4643.87,4643.87,4643.87,4643.87,2835
2003/2/11,09:00:00,4643.87,4643.87,4643.87,4643.87,188
2003/2/11,09:01:00,4692.82,4692.82,4692.82,4692.82,1638
2003/2/11,09:02:00,4703.28,4703.28,4703.28,4703.28,532
2003/2/11,09:03:00,4704.46,4704.46,4704.46,4704.46,808
2003/2/11,09:04:00,4697.92,4697.92,4697.92,4697.92,570
2003/2/11,09:05:00,4700.89,4700.89,4700.89,4700.89,780
2003/2/11,09:06:00,4697.64,4697.64,4697.64,4697.64,554
2003/2/11,09:07:00,4693.42,4693.42,4693.42,4693.42,613
2003/2/11,09:08:00,4693.40,4693.40,4693.40,4693.40,449
2003/2/11,09:09:00,4689.15,4689.15,4689.15,4689.15,524
2003/2/11,09:10:00,4685.02,4685.02,4685.02,4685.02,424
2003/2/11,09:11:00,4684.61,4684.61,4684.61,4684.61,603
2003/2/11,09:12:00,4684.75,4684.75,4684.75,4684.75,463
2003/2/11,09:13:00,4689.52,4689.52,4689.52,4689.52,615
2003/2/11,09:14:00,4690.36,4690.36,4690.36,4690.36,458
2003/2/11,09:15:00,4696.78,4696.78,4696.78,4696.78,622
2003/2/11,09:16:00,4698.27,4698.27,4698.27,4698.27,549
2003/2/11,09:17:00,4701.55,4701.55,4701.55,4701.55,674
2003/2/11,09:18:00,4695.48,4695.48,4695.48,4695.48,456
2003/2/11,09:19:00,4691.61,4691.61,4691.61,4691.61,584
2003/2/11,09:20:00,4684.63,4684.63,4684.63,4684.63,427
2003/2/11,09:21:00,4679.76,4679.76,4679.76,4679.76,592
2003/2/11,09:22:00,4674.46,4674.46,4674.46,4674.46,342
2003/2/11,09:23:00,4669.65,4669.65,4669.65,4669.65,478
2003/2/11,09:24:00,4668.11,4668.11,4668.11,4668.11,376
2003/2/11,09:25:00,4662.90,4662.90,4662.90,4662.90,478
2003/2/11,09:26:00,4660.04,4660.04,4660.04,4660.04,458
2003/2/11,09:27:00,4655.18,4655.18,4655.18,4655.18,562
2003/2/11,09:28:00,4655.44,4655.44,4655.44,4655.44,425
2003/2/11,09:29:00,4653.59,4653.59,4653.59,4653.59,465
2003/2/11,09:30:00,4656.48,4656.48,4656.48,4656.48,380
2003/2/11,09:31:00,4657.42,4657.42,4657.42,4657.42,534
2003/2/11,09:32:00,4658.47,4658.47,4658.47,4658.47,261
2003/2/11,09:33:00,4660.29,4660.29,4660.29,4660.29,327
2003/2/11,09:34:00,4661.66,4661.66,4661.66,4661.66,199
2003/2/11,09:35:00,4664.32,4664.32,4664.32,4664.32,289
2003/2/11,09:36:00,4662.58,4662.58,4662.58,4662.58,219
2003/2/11,09:37:00,4661.75,4661.75,4661.75,4661.75,242
2003/2/11,09:38:00,4663.69,4663.69,4663.69,4663.69,165
2003/2/11,09:39:00,4662.79,4662.79,4662.79,4662.79,254
2003/2/11,09:40:00,4666.15,4666.15,4666.15,4666.15,145
2003/2/11,09:41:00,4662.13,4662.13,4662.13,4662.13,239
2003/2/11,09:42:00,4664.53,4664.53,4664.53,4664.53,156
2003/2/11,09:43:00,4660.54,4660.54,4660.54,4660.54,242
2003/2/11,09:44:00,4659.85,4659.85,4659.85,4659.85,219
2003/2/11,09:45:00,4656.21,4656.21,4656.21,4656.21,230
2003/2/11,09:46:00,4655.47,4655.47,4655.47,4655.47,251
2003/2/11,09:47:00,4649.03,4649.03,4649.03,4649.03,296
2003/2/11,09:48:00,4650.01,4650.01,4650.01,4650.01,176
2003/2/11,09:49:00,4646.36,4646.36,4646.36,4646.36,371
2003/2/11,09:50:00,4640.25,4640.25,4640.25,4640.25,290
2003/2/11,09:51:00,4635.42,4635.42,4635.42,4635.42,466
2003/2/11,09:52:00,4631.64,4631.64,4631.64,4631.64,351
2003/2/11,09:53:00,4626.26,4626.26,4626.26,4626.26,495
2003/2/11,09:54:00,4622.99,4622.99,4622.99,4622.99,347
2003/2/11,09:55:00,4623.79,4623.79,4623.79,4623.79,470
2003/2/11,09:56:00,4621.80,4621.80,4621.80,4621.80,343
2003/2/11,09:57:00,4621.68,4621.68,4621.68,4621.68,419
2003/2/11,09:58:00,4621.57,4621.57,4621.57,4621.57,276
2003/2/11,09:59:00,4623.48,4623.48,4623.48,4623.48,325
2003/2/11,10:00:00,4621.26,4621.26,4621.26,4621.26,295
2003/2/11,10:01:00,4625.01,4625.01,4625.01,4625.01,451
2003/2/11,10:02:00,4628.21,4628.21,4628.21,4628.21,223
2003/2/11,10:03:00,4631.94,4631.94,4631.94,4631.94,289
2003/2/11,10:04:00,4634.72,4634.72,4634.72,4634.72,212
2003/2/11,10:05:00,4639.33,4639.33,4639.33,4639.33,207
2003/2/11,10:06:00,4641.38,4641.38,4641.38,4641.38,202
2003/2/11,10:07:00,4645.32,4645.32,4645.32,4645.32,237
2003/2/11,10:08:00,4646.29,4646.29,4646.29,4646.29,159
2003/2/11,10:09:00,4648.41,4648.41,4648.41,4648.41,272
2003/2/11,10:10:00,4649.96,4649.96,4649.96,4649.96,156
2003/2/11,10:11:00,4651.01,4651.01,4651.01,4651.01,277
2003/2/11,10:12:00,4653.32,4653.32,4653.32,4653.32,135
2003/2/11,10:13:00,4652.79,4652.79,4652.79,4652.79,224
2003/2/11,10:14:00,4651.09,4651.09,4651.09,4651.09,161
2003/2/11,10:15:00,4653.24,4653.24,4653.24,4653.24,237
2003/2/11,10:16:00,4652.39,4652.39,4652.39,4652.39,212
2003/2/11,10:17:00,4652.61,4652.61,4652.61,4652.61,200
2003/2/11,10:18:00,4651.51,4651.51,4651.51,4651.51,120
2003/2/11,10:19:00,4650.78,4650.78,4650.78,4650.78,167
2003/2/11,10:20:00,4647.64,4647.64,4647.64,4647.64,131
2003/2/11,10:21:00,4644.75,4644.75,4644.75,4644.75,226
2003/2/11,10:22:00,4643.13,4643.13,4643.13,4643.13,158
2003/2/11,10:23:00,4640.12,4640.12,4640.12,4640.12,198
2003/2/11,10:24:00,4638.49,4638.49,4638.49,4638.49,149
2003/2/11,10:25:00,4636.19,4636.19,4636.19,4636.19,190
2003/2/11,10:26:00,4636.82,4636.82,4636.82,4636.82,174
2003/2/11,10:27:00,4635.05,4635.05,4635.05,4635.05,175
2003/2/11,10:28:00,4635.16,4635.16,4635.16,4635.16,118
2003/2/11,10:29:00,4636.98,4636.98,4636.98,4636.98,173
2003/2/11,10:30:00,4635.30,4635.30,4635.30,4635.30,96
2003/2/11,10:31:00,4638.04,4638.04,4638.04,4638.04,167
2003/2/11,10:32:00,4637.87,4637.87,4637.87,4637.87,104
2003/2/11,10:33:00,4639.45,4639.45,4639.45,4639.45,118
2003/2/11,10:34:00,4639.94,4639.94,4639.94,4639.94,82
2003/2/11,10:35:00,4639.48,4639.48,4639.48,4639.48,160
2003/2/11,10:36:00,4640.72,4640.72,4640.72,4640.72,110
2003/2/11,10:37:00,4641.87,4641.87,4641.87,4641.87,128
2003/2/11,10:38:00,4641.69,4641.69,4641.69,4641.69,86
2003/2/11,10:39:00,4642.83,4642.83,4642.83,4642.83,138
2003/2/11,10:40:00,4642.22,4642.22,4642.22,4642.22,82
2003/2/11,10:41:00,4642.62,4642.62,4642.62,4642.62,127
2003/2/11,10:42:00,4645.78,4645.78,4645.78,4645.78,74
2003/2/11,10:43:00,4646.00,4646.00,4646.00,4646.00,127
2003/2/11,10:44:00,4648.06,4648.06,4648.06,4648.06,109
2003/2/11,10:45:00,4649.52,4649.52,4649.52,4649.52,138
2003/2/11,10:46:00,4650.07,4650.07,4650.07,4650.07,112
2003/2/11,10:47:00,4644.28,4644.28,4644.28,4644.28,183
2003/2/11,10:48:00,4648.58,4648.58,4648.58,4648.58,121
2003/2/11,10:49:00,4649.59,4649.59,4649.59,4649.59,114
2003/2/11,10:50:00,4650.78,4650.78,4650.78,4650.78,115
2003/2/11,10:51:00,4652.35,4652.35,4652.35,4652.35,109
2003/2/11,10:52:00,4652.42,4652.42,4652.42,4652.42,82
2003/2/11,10:53:00,4652.91,4652.91,4652.91,4652.91,121
2003/2/11,10:54:00,4654.35,4654.35,4654.35,4654.35,99
2003/2/11,10:55:00,4654.24,4654.24,4654.24,4654.24,145
2003/2/11,10:56:00,4657.22,4657.22,4657.22,4657.22,139
2003/2/11,10:57:00,4659.70,4659.70,4659.70,4659.70,234
2003/2/11,10:58:00,4662.85,4662.85,4662.85,4662.85,152
2003/2/11,10:59:00,4665.50,4665.50,4665.50,4665.50,251
2003/2/11,11:00:00,4666.25,4666.25,4666.25,4666.25,193
2003/2/11,11:01:00,4668.64,4668.64,4668.64,4668.64,319
2003/2/11,11:02:00,4666.97,4666.97,4666.97,4666.97,178
2003/2/11,11:03:00,4672.42,4672.42,4672.42,4672.42,274
2003/2/11,11:04:00,4672.21,4672.21,4672.21,4672.21,165
2003/2/11,11:05:00,4673.69,4673.69,4673.69,4673.69,276
2003/2/11,11:06:00,4670.99,4670.99,4670.99,4670.99,237
2003/2/11,11:07:00,4671.69,4671.69,4671.69,4671.69,280
2003/2/11,11:08:00,4672.89,4672.89,4672.89,4672.89,182
2003/2/11,11:09:00,4671.20,4671.20,4671.20,4671.20,191
2003/2/11,11:10:00,4671.51,4671.51,4671.51,4671.51,130
2003/2/11,11:11:00,4672.55,4672.55,4672.55,4672.55,220
2003/2/11,11:12:00,4670.69,4670.69,4670.69,4670.69,165
2003/2/11,11:13:00,4672.50,4672.50,4672.50,4672.50,174
2003/2/11,11:14:00,4671.62,4671.62,4671.62,4671.62,143
2003/2/11,11:15:00,4667.69,4667.69,4667.69,4667.69,156
2003/2/11,11:16:00,4665.97,4665.97,4665.97,4665.97,134
2003/2/11,11:17:00,4665.62,4665.62,4665.62,4665.62,127
2003/2/11,11:18:00,4663.19,4663.19,4663.19,4663.19,132
2003/2/11,11:19:00,4659.65,4659.65,4659.65,4659.65,160
2003/2/11,11:20:00,4660.51,4660.51,4660.51,4660.51,126
2003/2/11,11:21:00,4658.63,4658.63,4658.63,4658.63,169
2003/2/11,11:22:00,4658.97,4658.97,4658.97,4658.97,87
2003/2/11,11:23:00,4660.67,4660.67,4660.67,4660.67,158
2003/2/11,11:24:00,4661.51,4661.51,4661.51,4661.51,103
2003/2/11,11:25:00,4662.12,4662.12,4662.12,4662.12,105
2003/2/11,11:26:00,4662.53,4662.53,4662.53,4662.53,108
2003/2/11,11:27:00,4662.35,4662.35,4662.35,4662.35,93
2003/2/11,11:28:00,4664.29,4664.29,4664.29,4664.29,75
2003/2/11,11:29:00,4663.34,4663.34,4663.34,4663.34,112
2003/2/11,11:30:00,4663.99,4663.99,4663.99,4663.99,136
2003/2/11,11:31:00,4666.08,4666.08,4666.08,4666.08,145
2003/2/11,11:32:00,4666.35,4666.35,4666.35,4666.35,106
2003/2/11,11:33:00,4668.70,4668.70,4668.70,4668.70,144
2003/2/11,11:34:00,4668.98,4668.98,4668.98,4668.98,117
2003/2/11,11:35:00,4672.37,4672.37,4672.37,4672.37,206
2003/2/11,11:36:00,4673.66,4673.66,4673.66,4673.66,131
2003/2/11,11:37:00,4675.64,4675.64,4675.64,4675.64,189
2003/2/11,11:38:00,4678.79,4678.79,4678.79,4678.79,139
2003/2/11,11:39:00,4676.20,4676.20,4676.20,4676.20,166
2003/2/11,11:40:00,4677.63,4677.63,4677.63,4677.63,165
2003/2/11,11:41:00,4676.48,4676.48,4676.48,4676.48,174
2003/2/11,11:42:00,4676.76,4676.76,4676.76,4676.76,146
2003/2/11,11:43:00,4679.09,4679.09,4679.09,4679.09,173
2003/2/11,11:44:00,4677.38,4677.38,4677.38,4677.38,126
2003/2/11,11:45:00,4676.84,4676.84,4676.84,4676.84,184
2003/2/11,11:46:00,4676.39,4676.39,4676.39,4676.39,140
2003/2/11,11:47:00,4675.62,4675.62,4675.62,4675.62,136
2003/2/11,11:48:00,4674.82,4674.82,4674.82,4674.82,122
2003/2/11,11:49:00,4671.39,4671.39,4671.39,4671.39,153
2003/2/11,11:50:00,4670.39,4670.39,4670.39,4670.39,145
2003/2/11,11:51:00,4669.50,4669.50,4669.50,4669.50,153
2003/2/11,11:52:00,4668.66,4668.66,4668.66,4668.66,107
2003/2/11,11:53:00,4664.80,4664.80,4664.80,4664.80,151
2003/2/11,11:54:00,4664.48,4664.48,4664.48,4664.48,124
2003/2/11,11:55:00,4667.82,4667.82,4667.82,4667.82,137
2003/2/11,11:56:00,4661.76,4661.76,4661.76,4661.76,115
2003/2/11,11:57:00,4661.96,4661.96,4661.96,4661.96,149
2003/2/11,11:58:00,4663.35,4663.35,4663.35,4663.35,98
2003/2/11,11:59:00,4658.63,4658.63,4658.63,4658.63,151
2003/2/11,12:00:00,4659.65,4659.65,4659.65,4659.65,123
2003/2/11,12:01:00,4655.70,4655.70,4655.70,4655.70,141
2003/2/11,12:02:00,4657.01,4657.01,4657.01,4657.01,132
2003/2/11,12:03:00,4657.15,4657.15,4657.15,4657.15,178
2003/2/11,12:04:00,4659.51,4659.51,4659.51,4659.51,86
2003/2/11,12:05:00,4657.64,4657.64,4657.64,4657.64,111
2003/2/11,12:06:00,4657.57,4657.57,4657.57,4657.57,114
2003/2/11,12:07:00,4655.46,4655.46,4655.46,4655.46,114
2003/2/11,12:08:00,4656.01,4656.01,4656.01,4656.01,128
2003/2/11,12:09:00,4655.23,4655.23,4655.23,4655.23,132
2003/2/11,12:10:00,4654.30,4654.30,4654.30,4654.30,120
2003/2/11,12:11:00,4652.05,4652.05,4652.05,4652.05,152
2003/2/11,12:12:00,4650.89,4650.89,4650.89,4650.89,99
2003/2/11,12:13:00,4648.46,4648.46,4648.46,4648.46,166
2003/2/11,12:14:00,4649.67,4649.67,4649.67,4649.67,114
2003/2/11,12:15:00,4649.96,4649.96,4649.96,4649.96,142
2003/2/11,12:16:00,4648.52,4648.52,4648.52,4648.52,145
2003/2/11,12:17:00,4647.57,4647.57,4647.57,4647.57,160
2003/2/11,12:18:00,4648.86,4648.86,4648.86,4648.86,125
2003/2/11,12:19:00,4645.23,4645.23,4645.23,4645.23,174
2003/2/11,12:20:00,4643.65,4643.65,4643.65,4643.65,173
2003/2/11,12:21:00,4644.25,4644.25,4644.25,4644.25,216
2003/2/11,12:22:00,4641.37,4641.37,4641.37,4641.37,174
2003/2/11,12:23:00,4638.14,4638.14,4638.14,4638.14,205
2003/2/11,12:24:00,4637.43,4637.43,4637.43,4637.43,147
2003/2/11,12:25:00,4636.86,4636.86,4636.86,4636.86,300
2003/2/11,12:26:00,4636.70,4636.70,4636.70,4636.70,173
2003/2/11,12:27:00,4636.39,4636.39,4636.39,4636.39,262
2003/2/11,12:28:00,4632.41,4632.41,4632.41,4632.41,211
2003/2/11,12:29:00,4630.52,4630.52,4630.52,4630.52,225
2003/2/11,12:30:00,4630.65,4630.65,4630.65,4630.65,180
2003/2/11,12:31:00,4628.11,4628.11,4628.11,4628.11,291
2003/2/11,12:32:00,4626.13,4626.13,4626.13,4626.13,159
2003/2/11,12:33:00,4624.46,4624.46,4624.46,4624.46,250
2003/2/11,12:34:00,4625.69,4625.69,4625.69,4625.69,254
2003/2/11,12:35:00,4624.38,4624.38,4624.38,4624.38,274
2003/2/11,12:36:00,4624.40,4624.40,4624.40,4624.40,187
2003/2/11,12:37:00,4624.35,4624.35,4624.35,4624.35,214
2003/2/11,12:38:00,4626.34,4626.34,4626.34,4626.34,120
2003/2/11,12:39:00,4628.46,4628.46,4628.46,4628.46,157
2003/2/11,12:40:00,4632.84,4632.84,4632.84,4632.84,105
2003/2/11,12:41:00,4635.19,4635.19,4635.19,4635.19,148
2003/2/11,12:42:00,4633.93,4633.93,4633.93,4633.93,113
2003/2/11,12:43:00,4634.96,4634.96,4634.96,4634.96,124
2003/2/11,12:44:00,4639.18,4639.18,4639.18,4639.18,89
2003/2/11,12:45:00,4641.33,4641.33,4641.33,4641.33,103
2003/2/11,12:46:00,4639.33,4639.33,4639.33,4639.33,117
2003/2/11,12:47:00,4640.94,4640.94,4640.94,4640.94,139
2003/2/11,12:48:00,4641.13,4641.13,4641.13,4641.13,120
2003/2/11,12:49:00,4642.60,4642.60,4642.60,4642.60,160
2003/2/11,12:50:00,4642.54,4642.54,4642.54,4642.54,104
2003/2/11,12:51:00,4640.66,4640.66,4640.66,4640.66,181
2003/2/11,12:52:00,4638.89,4638.89,4638.89,4638.89,108
2003/2/11,12:53:00,4641.95,4641.95,4641.95,4641.95,132
2003/2/11,12:54:00,4641.86,4641.86,4641.86,4641.86,82
2003/2/11,12:55:00,4640.26,4640.26,4640.26,4640.26,108
2003/2/11,12:56:00,4639.26,4639.26,4639.26,4639.26,100
2003/2/11,12:57:00,4639.09,4639.09,4639.09,4639.09,124
2003/2/11,12:58:00,4640.49,4640.49,4640.49,4640.49,97
2003/2/11,12:59:00,4637.06,4637.06,4637.06,4637.06,105
2003/2/11,13:00:00,4638.39,4638.39,4638.39,4638.39,82
2003/2/11,13:01:00,4638.41,4638.41,4638.41,4638.41,118
2003/2/11,13:02:00,4636.45,4636.45,4636.45,4636.45,96
2003/2/11,13:03:00,4636.22,4636.22,4636.22,4636.22,153
2003/2/11,13:04:00,4633.00,4633.00,4633.00,4633.00,111
2003/2/11,13:05:00,4635.65,4635.65,4635.65,4635.65,196
2003/2/11,13:06:00,4631.88,4631.88,4631.88,4631.88,162
2003/2/11,13:07:00,4631.93,4631.93,4631.93,4631.93,167
2003/2/11,13:08:00,4628.14,4628.14,4628.14,4628.14,139
2003/2/11,13:09:00,4625.60,4625.60,4625.60,4625.60,239
2003/2/11,13:10:00,4626.83,4626.83,4626.83,4626.83,213
2003/2/11,13:11:00,4625.13,4625.13,4625.13,4625.13,258
2003/2/11,13:12:00,4624.18,4624.18,4624.18,4624.18,225
2003/2/11,13:13:00,4620.05,4620.05,4620.05,4620.05,399
2003/2/11,13:14:00,4618.76,4618.76,4618.76,4618.76,241
2003/2/11,13:15:00,4615.23,4615.23,4615.23,4615.23,379
2003/2/11,13:16:00,4613.98,4613.98,4613.98,4613.98,228
2003/2/11,13:17:00,4613.62,4613.62,4613.62,4613.62,366
2003/2/11,13:18:00,4614.94,4614.94,4614.94,4614.94,231
2003/2/11,13:19:00,4614.33,4614.33,4614.33,4614.33,292
2003/2/11,13:20:00,4615.40,4615.40,4615.40,4615.40,206
2003/2/11,13:21:00,4621.47,4621.47,4621.47,4621.47,298
2003/2/11,13:22:00,4621.45,4621.45,4621.45,4621.45,224
2003/2/11,13:23:00,4622.37,4622.37,4622.37,4622.37,310
2003/2/11,13:24:00,4623.46,4623.46,4623.46,4623.46,381
2003/2/11,13:25:00,4621.40,4621.40,4621.40,4621.40,456
2003/2/11,13:26:00,4621.40,4621.40,4621.40,4621.40,0
2003/2/11,13:27:00,4621.40,4621.40,4621.40,4621.40,0
2003/2/11,13:28:00,4621.40,4621.40,4621.40,4621.40,0
2003/2/11,13:29:00,4621.40,4621.40,4621.40,4621.40,0
2003/2/11,13:30:00,4618.98,4618.98,4618.98,4618.98,2146
2003/2/12,09:00:00,4618.98,4618.98,4618.98,4618.98,105
2003/2/12,09:01:00,4599.67,4599.67,4599.67,4599.67,1891
2003/2/12,09:02:00,4597.30,4597.30,4597.30,4597.30,477
2003/2/12,09:03:00,4592.41,4592.41,4592.41,4592.41,550
2003/2/12,09:04:00,4594.11,4594.11,4594.11,4594.11,399
2003/2/12,09:05:00,4597.31,4597.31,4597.31,4597.31,447
2003/2/12,09:06:00,4598.70,4598.70,4598.70,4598.70,504
2003/2/12,09:07:00,4610.44,4610.44,4610.44,4610.44,516
2003/2/12,09:08:00,4615.82,4615.82,4615.82,4615.82,447
2003/2/12,09:09:00,4623.51,4623.51,4623.51,4623.51,561
2003/2/12,09:10:00,4621.48,4621.48,4621.48,4621.48,463
2003/2/12,09:11:00,4626.60,4626.60,4626.60,4626.60,655
2003/2/12,09:12:00,4627.94,4627.94,4627.94,4627.94,371
2003/2/12,09:13:00,4622.94,4622.94,4622.94,4622.94,507
2003/2/12,09:14:00,4623.79,4623.79,4623.79,4623.79,319
2003/2/12,09:15:00,4620.03,4620.03,4620.03,4620.03,384
2003/2/12,09:16:00,4618.26,4618.26,4618.26,4618.26,361
2003/2/12,09:17:00,4619.17,4619.17,4619.17,4619.17,370
2003/2/12,09:18:00,4616.14,4616.14,4616.14,4616.14,297
2003/2/12,09:19:00,4619.10,4619.10,4619.10,4619.10,406
2003/2/12,09:20:00,4622.16,4622.16,4622.16,4622.16,416
2003/2/12,09:21:00,4627.82,4627.82,4627.82,4627.82,538
2003/2/12,09:22:00,4632.84,4632.84,4632.84,4632.84,437
2003/2/12,09:23:00,4640.90,4640.90,4640.90,4640.90,542
2003/2/12,09:24:00,4645.25,4645.25,4645.25,4645.25,418
2003/2/12,09:25:00,4650.48,4650.48,4650.48,4650.48,528
2003/2/12,09:26:00,4651.52,4651.52,4651.52,4651.52,522
2003/2/12,09:27:00,4655.04,4655.04,4655.04,4655.04,486
2003/2/12,09:28:00,4655.11,4655.11,4655.11,4655.11,342
2003/2/12,09:29:00,4651.83,4651.83,4651.83,4651.83,423
2003/2/12,09:30:00,4649.54,4649.54,4649.54,4649.54,361
2003/2/12,09:31:00,4646.68,4646.68,4646.68,4646.68,421
2003/2/12,09:32:00,4645.69,4645.69,4645.69,4645.69,242
2003/2/12,09:33:00,4646.31,4646.31,4646.31,4646.31,293
2003/2/12,09:34:00,4646.33,4646.33,4646.33,4646.33,197
2003/2/12,09:35:00,4643.89,4643.89,4643.89,4643.89,222
2003/2/12,09:36:00,4648.21,4648.21,4648.21,4648.21,297
2003/2/12,09:37:00,4648.17,4648.17,4648.17,4648.17,305
2003/2/12,09:38:00,4655.00,4655.00,4655.00,4655.00,246
2003/2/12,09:39:00,4655.85,4655.85,4655.85,4655.85,304
2003/2/12,09:40:00,4655.22,4655.22,4655.22,4655.22,236
2003/2/12,09:41:00,4659.54,4659.54,4659.54,4659.54,446
2003/2/12,09:42:00,4661.97,4661.97,4661.97,4661.97,276
2003/2/12,09:43:00,4664.46,4664.46,4664.46,4664.46,348
2003/2/12,09:44:00,4664.72,4664.72,4664.72,4664.72,301
2003/2/12,09:45:00,4663.97,4663.97,4663.97,4663.97,383
2003/2/12,09:46:00,4666.21,4666.21,4666.21,4666.21,313
2003/2/12,09:47:00,4664.46,4664.46,4664.46,4664.46,338
2003/2/12,09:48:00,4664.26,4664.26,4664.26,4664.26,247
2003/2/12,09:49:00,4662.60,4662.60,4662.60,4662.60,261
2003/2/12,09:50:00,4661.90,4661.90,4661.90,4661.90,208
2003/2/12,09:51:00,4661.18,4661.18,4661.18,4661.18,278
2003/2/12,09:52:00,4658.20,4658.20,4658.20,4658.20,188
2003/2/12,09:53:00,4656.91,4656.91,4656.91,4656.91,254
2003/2/12,09:54:00,4653.84,4653.84,4653.84,4653.84,205
2003/2/12,09:55:00,4653.53,4653.53,4653.53,4653.53,283
2003/2/12,09:56:00,4652.31,4652.31,4652.31,4652.31,215
2003/2/12,09:57:00,4652.55,4652.55,4652.55,4652.55,223
2003/2/12,09:58:00,4653.09,4653.09,4653.09,4653.09,169
2003/2/12,09:59:00,4654.03,4654.03,4654.03,4654.03,365
2003/2/12,10:00:00,4655.95,4655.95,4655.95,4655.95,425
2003/2/12,10:01:00,4658.53,4658.53,4658.53,4658.53,402
2003/2/12,10:02:00,4660.08,4660.08,4660.08,4660.08,275
2003/2/12,10:03:00,4660.76,4660.76,4660.76,4660.76,360
2003/2/12,10:04:00,4660.48,4660.48,4660.48,4660.48,250
2003/2/12,10:05:00,4662.96,4662.96,4662.96,4662.96,278
2003/2/12,10:06:00,4665.30,4665.30,4665.30,4665.30,189
2003/2/12,10:07:00,4663.72,4663.72,4663.72,4663.72,265
2003/2/12,10:08:00,4662.88,4662.88,4662.88,4662.88,204
2003/2/12,10:09:00,4662.67,4662.67,4662.67,4662.67,231
2003/2/12,10:10:00,4662.59,4662.59,4662.59,4662.59,168
2003/2/12,10:11:00,4660.69,4660.69,4660.69,4660.69,290
2003/2/12,10:12:00,4656.66,4656.66,4656.66,4656.66,203
2003/2/12,10:13:00,4656.07,4656.07,4656.07,4656.07,245
2003/2/12,10:14:00,4654.31,4654.31,4654.31,4654.31,182
2003/2/12,10:15:00,4651.71,4651.71,4651.71,4651.71,224
2003/2/12,10:16:00,4651.97,4651.97,4651.97,4651.97,175
2003/2/12,10:17:00,4649.77,4649.77,4649.77,4649.77,215
2003/2/12,10:18:00,4648.21,4648.21,4648.21,4648.21,139
2003/2/12,10:19:00,4648.48,4648.48,4648.48,4648.48,185
2003/2/12,10:20:00,4648.70,4648.70,4648.70,4648.70,149
2003/2/12,10:21:00,4647.02,4647.02,4647.02,4647.02,223
2003/2/12,10:22:00,4646.59,4646.59,4646.59,4646.59,158
2003/2/12,10:23:00,4645.61,4645.61,4645.61,4645.61,184
2003/2/12,10:24:00,4645.51,4645.51,4645.51,4645.51,112
2003/2/12,10:25:00,4644.76,4644.76,4644.76,4644.76,198
2003/2/12,10:26:00,4646.69,4646.69,4646.69,4646.69,167
2003/2/12,10:27:00,4645.79,4645.79,4645.79,4645.79,186
2003/2/12,10:28:00,4646.54,4646.54,4646.54,4646.54,100
2003/2/12,10:29:00,4646.71,4646.71,4646.71,4646.71,204
2003/2/12,10:30:00,4649.57,4649.57,4649.57,4649.57,109
2003/2/12,10:31:00,4648.53,4648.53,4648.53,4648.53,204
2003/2/12,10:32:00,4652.37,4652.37,4652.37,4652.37,146
2003/2/12,10:33:00,4651.80,4651.80,4651.80,4651.80,187
2003/2/12,10:34:00,4652.48,4652.48,4652.48,4652.48,158
2003/2/12,10:35:00,4653.31,4653.31,4653.31,4653.31,200
2003/2/12,10:36:00,4654.69,4654.69,4654.69,4654.69,194
2003/2/12,10:37:00,4656.61,4656.61,4656.61,4656.61,200
2003/2/12,10:38:00,4657.03,4657.03,4657.03,4657.03,169
2003/2/12,10:39:00,4658.35,4658.35,4658.35,4658.35,229
2003/2/12,10:40:00,4660.29,4660.29,4660.29,4660.29,191
2003/2/12,10:41:00,4662.76,4662.76,4662.76,4662.76,221
2003/2/12,10:42:00,4663.66,4663.66,4663.66,4663.66,140
2003/2/12,10:43:00,4661.92,4661.92,4661.92,4661.92,255
2003/2/12,10:44:00,4663.80,4663.80,4663.80,4663.80,149
2003/2/12,10:45:00,4663.97,4663.97,4663.97,4663.97,250
2003/2/12,10:46:00,4663.99,4663.99,4663.99,4663.99,200
2003/2/12,10:47:00,4665.31,4665.31,4665.31,4665.31,247
2003/2/12,10:48:00,4664.38,4664.38,4664.38,4664.38,174
2003/2/12,10:49:00,4663.64,4663.64,4663.64,4663.64,236
2003/2/12,10:50:00,4664.66,4664.66,4664.66,4664.66,196
2003/2/12,10:51:00,4662.21,4662.21,4662.21,4662.21,245
2003/2/12,10:52:00,4660.33,4660.33,4660.33,4660.33,162
2003/2/12,10:53:00,4657.67,4657.67,4657.67,4657.67,207
2003/2/12,10:54:00,4655.77,4655.77,4655.77,4655.77,144
2003/2/12,10:55:00,4652.71,4652.71,4652.71,4652.71,226
2003/2/12,10:56:00,4652.46,4652.46,4652.46,4652.46,167
2003/2/12,10:57:00,4650.96,4650.96,4650.96,4650.96,184
2003/2/12,10:58:00,4649.62,4649.62,4649.62,4649.62,114
2003/2/12,10:59:00,4647.45,4647.45,4647.45,4647.45,167
2003/2/12,11:00:00,4649.05,4649.05,4649.05,4649.05,155
2003/2/12,11:01:00,4648.44,4648.44,4648.44,4648.44,224
2003/2/12,11:02:00,4647.24,4647.24,4647.24,4647.24,98
2003/2/12,11:03:00,4648.31,4648.31,4648.31,4648.31,178
2003/2/12,11:04:00,4648.76,4648.76,4648.76,4648.76,135
2003/2/12,11:05:00,4647.33,4647.33,4647.33,4647.33,159
2003/2/12,11:06:00,4648.23,4648.23,4648.23,4648.23,113
2003/2/12,11:07:00,4648.48,4648.48,4648.48,4648.48,133
2003/2/12,11:08:00,4647.37,4647.37,4647.37,4647.37,71
2003/2/12,11:09:00,4646.03,4646.03,4646.03,4646.03,165
2003/2/12,11:10:00,4641.13,4641.13,4641.13,4641.13,144
2003/2/12,11:11:00,4639.59,4639.59,4639.59,4639.59,221
2003/2/12,11:12:00,4637.24,4637.24,4637.24,4637.24,194
2003/2/12,11:13:00,4634.84,4634.84,4634.84,4634.84,247
2003/2/12,11:14:00,4633.46,4633.46,4633.46,4633.46,269
2003/2/12,11:15:00,4630.63,4630.63,4630.63,4630.63,398
2003/2/12,11:16:00,4627.59,4627.59,4627.59,4627.59,280
2003/2/12,11:17:00,4626.84,4626.84,4626.84,4626.84,263
2003/2/12,11:18:00,4625.57,4625.57,4625.57,4625.57,228
2003/2/12,11:19:00,4622.83,4622.83,4622.83,4622.83,230
2003/2/12,11:20:00,4623.15,4623.15,4623.15,4623.15,241
2003/2/12,11:21:00,4621.84,4621.84,4621.84,4621.84,297
2003/2/12,11:22:00,4622.55,4622.55,4622.55,4622.55,176
2003/2/12,11:23:00,4621.22,4621.22,4621.22,4621.22,242
2003/2/12,11:24:00,4621.53,4621.53,4621.53,4621.53,230
2003/2/12,11:25:00,4620.88,4620.88,4620.88,4620.88,221
2003/2/12,11:26:00,4620.79,4620.79,4620.79,4620.79,161
2003/2/12,11:27:00,4620.47,4620.47,4620.47,4620.47,140
2003/2/12,11:28:00,4622.70,4622.70,4622.70,4622.70,113
2003/2/12,11:29:00,4624.75,4624.75,4624.75,4624.75,148
2003/2/12,11:30:00,4624.96,4624.96,4624.96,4624.96,148
2003/2/12,11:31:00,4628.00,4628.00,4628.00,4628.00,169
2003/2/12,11:32:00,4629.32,4629.32,4629.32,4629.32,130
2003/2/12,11:33:00,4632.38,4632.38,4632.38,4632.38,200
2003/2/12,11:34:00,4632.38,4632.38,4632.38,4632.38,120
2003/2/12,11:35:00,4636.01,4636.01,4636.01,4636.01,151
2003/2/12,11:36:00,4635.95,4635.95,4635.95,4635.95,92
2003/2/12,11:37:00,4636.76,4636.76,4636.76,4636.76,107
2003/2/12,11:38:00,4636.01,4636.01,4636.01,4636.01,99
2003/2/12,11:39:00,4636.48,4636.48,4636.48,4636.48,96
2003/2/12,11:40:00,4636.53,4636.53,4636.53,4636.53,105
2003/2/12,11:41:00,4635.24,4635.24,4635.24,4635.24,121
2003/2/12,11:42:00,4633.42,4633.42,4633.42,4633.42,103
2003/2/12,11:43:00,4631.82,4631.82,4631.82,4631.82,112
2003/2/12,11:44:00,4630.26,4630.26,4630.26,4630.26,88
2003/2/12,11:45:00,4627.15,4627.15,4627.15,4627.15,130
2003/2/12,11:46:00,4626.88,4626.88,4626.88,4626.88,128
2003/2/12,11:47:00,4626.39,4626.39,4626.39,4626.39,110
2003/2/12,11:48:00,4624.32,4624.32,4624.32,4624.32,94
2003/2/12,11:49:00,4622.97,4622.97,4622.97,4622.97,133
2003/2/12,11:50:00,4620.12,4620.12,4620.12,4620.12,103
2003/2/12,11:51:00,4620.71,4620.71,4620.71,4620.71,157
2003/2/12,11:52:00,4619.49,4619.49,4619.49,4619.49,138
2003/2/12,11:53:00,4617.48,4617.48,4617.48,4617.48,141
2003/2/12,11:54:00,4616.78,4616.78,4616.78,4616.78,101
2003/2/12,11:55:00,4616.02,4616.02,4616.02,4616.02,185
2003/2/12,11:56:00,4615.53,4615.53,4615.53,4615.53,139
2003/2/12,11:57:00,4612.68,4612.68,4612.68,4612.68,149
2003/2/12,11:58:00,4613.22,4613.22,4613.22,4613.22,123
2003/2/12,11:59:00,4613.08,4613.08,4613.08,4613.08,165
2003/2/12,12:00:00,4615.31,4615.31,4615.31,4615.31,115
2003/2/12,12:01:00,4617.51,4617.51,4617.51,4617.51,154
2003/2/12,12:02:00,4619.98,4619.98,4619.98,4619.98,114
2003/2/12,12:03:00,4620.06,4620.06,4620.06,4620.06,137
2003/2/12,12:04:00,4621.92,4621.92,4621.92,4621.92,114
2003/2/12,12:05:00,4625.18,4625.18,4625.18,4625.18,156
2003/2/12,12:06:00,4627.77,4627.77,4627.77,4627.77,131
2003/2/12,12:07:00,4629.62,4629.62,4629.62,4629.62,124
2003/2/12,12:08:00,4628.48,4628.48,4628.48,4628.48,96
2003/2/12,12:09:00,4628.66,4628.66,4628.66,4628.66,146
2003/2/12,12:10:00,4630.91,4630.91,4630.91,4630.91,131
2003/2/12,12:11:00,4630.12,4630.12,4630.12,4630.12,113
2003/2/12,12:12:00,4630.77,4630.77,4630.77,4630.77,111
2003/2/12,12:13:00,4628.49,4628.49,4628.49,4628.49,149
2003/2/12,12:14:00,4629.49,4629.49,4629.49,4629.49,83
2003/2/12,12:15:00,4629.50,4629.50,4629.50,4629.50,137
2003/2/12,12:16:00,4629.79,4629.79,4629.79,4629.79,112
2003/2/12,12:17:00,4633.41,4633.41,4633.41,4633.41,111
2003/2/12,12:18:00,4633.31,4633.31,4633.31,4633.31,104
2003/2/12,12:19:00,4635.25,4635.25,4635.25,4635.25,146
2003/2/12,12:20:00,4634.25,4634.25,4634.25,4634.25,122
2003/2/12,12:21:00,4634.85,4634.85,4634.85,4634.85,144
2003/2/12,12:22:00,4635.73,4635.73,4635.73,4635.73,121
2003/2/12,12:23:00,4636.31,4636.31,4636.31,4636.31,124
2003/2/12,12:24:00,4637.26,4637.26,4637.26,4637.26,111
2003/2/12,12:25:00,4637.94,4637.94,4637.94,4637.94,115
2003/2/12,12:26:00,4638.84,4638.84,4638.84,4638.84,130
2003/2/12,12:27:00,4637.98,4637.98,4637.98,4637.98,149
2003/2/12,12:28:00,4638.76,4638.76,4638.76,4638.76,137
2003/2/12,12:29:00,4638.97,4638.97,4638.97,4638.97,183
2003/2/12,12:30:00,4638.92,4638.92,4638.92,4638.92,166
2003/2/12,12:31:00,4641.98,4641.98,4641.98,4641.98,214
2003/2/12,12:32:00,4641.14,4641.14,4641.14,4641.14,133
2003/2/12,12:33:00,4642.60,4642.60,4642.60,4642.60,184
2003/2/12,12:34:00,4642.28,4642.28,4642.28,4642.28,150
2003/2/12,12:35:00,4642.04,4642.04,4642.04,4642.04,171
2003/2/12,12:36:00,4642.56,4642.56,4642.56,4642.56,116
2003/2/12,12:37:00,4640.09,4640.09,4640.09,4640.09,128
2003/2/12,12:38:00,4638.14,4638.14,4638.14,4638.14,101
2003/2/12,12:39:00,4637.14,4637.14,4637.14,4637.14,126
2003/2/12,12:40:00,4636.09,4636.09,4636.09,4636.09,128
2003/2/12,12:41:00,4637.00,4637.00,4637.00,4637.00,212
2003/2/12,12:42:00,4632.82,4632.82,4632.82,4632.82,178
2003/2/12,12:43:00,4631.56,4631.56,4631.56,4631.56,189
2003/2/12,12:44:00,4626.72,4626.72,4626.72,4626.72,169
2003/2/12,12:45:00,4625.32,4625.32,4625.32,4625.32,218
2003/2/12,12:46:00,4622.59,4622.59,4622.59,4622.59,173
2003/2/12,12:47:00,4622.07,4622.07,4622.07,4622.07,184
2003/2/12,12:48:00,4621.16,4621.16,4621.16,4621.16,152
2003/2/12,12:49:00,4622.90,4622.90,4622.90,4622.90,150
2003/2/12,12:50:00,4622.13,4622.13,4622.13,4622.13,117
2003/2/12,12:51:00,4623.85,4623.85,4623.85,4623.85,177
2003/2/12,12:52:00,4623.15,4623.15,4623.15,4623.15,117
2003/2/12,12:53:00,4625.41,4625.41,4625.41,4625.41,147
2003/2/12,12:54:00,4626.27,4626.27,4626.27,4626.27,121
2003/2/12,12:55:00,4628.97,4628.97,4628.97,4628.97,155
2003/2/12,12:56:00,4632.63,4632.63,4632.63,4632.63,184
2003/2/12,12:57:00,4634.95,4634.95,4634.95,4634.95,219
2003/2/12,12:58:00,4635.55,4635.55,4635.55,4635.55,168
2003/2/12,12:59:00,4636.84,4636.84,4636.84,4636.84,178
2003/2/12,13:00:00,4636.14,4636.14,4636.14,4636.14,133
2003/2/12,13:01:00,4635.34,4635.34,4635.34,4635.34,164
2003/2/12,13:02:00,4633.27,4633.27,4633.27,4633.27,121
2003/2/12,13:03:00,4631.16,4631.16,4631.16,4631.16,214
2003/2/12,13:04:00,4631.44,4631.44,4631.44,4631.44,179
2003/2/12,13:05:00,4627.84,4627.84,4627.84,4627.84,178
2003/2/12,13:06:00,4629.16,4629.16,4629.16,4629.16,130
2003/2/12,13:07:00,4625.28,4625.28,4625.28,4625.28,225
2003/2/12,13:08:00,4623.70,4623.70,4623.70,4623.70,170
2003/2/12,13:09:00,4623.03,4623.03,4623.03,4623.03,194
2003/2/12,13:10:00,4621.66,4621.66,4621.66,4621.66,157
2003/2/12,13:11:00,4619.42,4619.42,4619.42,4619.42,236
2003/2/12,13:12:00,4619.83,4619.83,4619.83,4619.83,192
2003/2/12,13:13:00,4615.16,4615.16,4615.16,4615.16,294
2003/2/12,13:14:00,4613.71,4613.71,4613.71,4613.71,237
2003/2/12,13:15:00,4611.25,4611.25,4611.25,4611.25,354
2003/2/12,13:16:00,4610.16,4610.16,4610.16,4610.16,245
2003/2/12,13:17:00,4610.67,4610.67,4610.67,4610.67,284
2003/2/12,13:18:00,4610.17,4610.17,4610.17,4610.17,213
2003/2/12,13:19:00,4613.08,4613.08,4613.08,4613.08,262
2003/2/12,13:20:00,4616.74,4616.74,4616.74,4616.74,219
2003/2/12,13:21:00,4617.80,4617.80,4617.80,4617.80,287
2003/2/12,13:22:00,4618.60,4618.60,4618.60,4618.60,221
2003/2/12,13:23:00,4623.90,4623.90,4623.90,4623.90,383
2003/2/12,13:24:00,4623.20,4623.20,4623.20,4623.20,336
2003/2/12,13:25:00,4628.06,4628.06,4628.06,4628.06,532
2003/2/12,13:26:00,4628.06,4628.06,4628.06,4628.06,0
2003/2/12,13:27:00,4628.06,4628.06,4628.06,4628.06,0
2003/2/12,13:28:00,4628.06,4628.06,4628.06,4628.06,0
2003/2/12,13:29:00,4628.06,4628.06,4628.06,4628.06,0
2003/2/12,13:30:00,4624.87,4624.87,4624.87,4624.87,2497
2003/2/13,09:00:00,4624.87,4624.87,4624.87,4624.87,136
2003/2/13,09:01:00,4616.62,4616.62,4616.62,4616.62,1351
2003/2/13,09:02:00,4614.70,4614.70,4614.70,4614.70,403
2003/2/13,09:03:00,4618.23,4618.23,4618.23,4618.23,482
2003/2/13,09:04:00,4619.77,4619.77,4619.77,4619.77,357
2003/2/13,09:05:00,4624.43,4624.43,4624.43,4624.43,475
2003/2/13,09:06:00,4626.62,4626.62,4626.62,4626.62,363
2003/2/13,09:07:00,4630.76,4630.76,4630.76,4630.76,521
2003/2/13,09:08:00,4635.74,4635.74,4635.74,4635.74,487
2003/2/13,09:09:00,4637.80,4637.80,4637.80,4637.80,600
2003/2/13,09:10:00,4639.56,4639.56,4639.56,4639.56,512
2003/2/13,09:11:00,4635.60,4635.60,4635.60,4635.60,664
2003/2/13,09:12:00,4632.48,4632.48,4632.48,4632.48,497
2003/2/13,09:13:00,4626.53,4626.53,4626.53,4626.53,573
2003/2/13,09:14:00,4621.21,4621.21,4621.21,4621.21,380
2003/2/13,09:15:00,4612.01,4612.01,4612.01,4612.01,439
2003/2/13,09:16:00,4606.33,4606.33,4606.33,4606.33,379
2003/2/13,09:17:00,4601.54,4601.54,4601.54,4601.54,459
2003/2/13,09:18:00,4596.51,4596.51,4596.51,4596.51,350
2003/2/13,09:19:00,4593.09,4593.09,4593.09,4593.09,408
2003/2/13,09:20:00,4588.34,4588.34,4588.34,4588.34,329
2003/2/13,09:21:00,4586.77,4586.77,4586.77,4586.77,404
2003/2/13,09:22:00,4588.98,4588.98,4588.98,4588.98,257
2003/2/13,09:23:00,4589.85,4589.85,4589.85,4589.85,369
2003/2/13,09:24:00,4591.77,4591.77,4591.77,4591.77,263
2003/2/13,09:25:00,4598.17,4598.17,4598.17,4598.17,325
2003/2/13,09:26:00,4600.40,4600.40,4600.40,4600.40,234
2003/2/13,09:27:00,4602.93,4602.93,4602.93,4602.93,274
2003/2/13,09:28:00,4605.42,4605.42,4605.42,4605.42,198
2003/2/13,09:29:00,4605.35,4605.35,4605.35,4605.35,241
2003/2/13,09:30:00,4605.85,4605.85,4605.85,4605.85,177
2003/2/13,09:31:00,4603.66,4603.66,4603.66,4603.66,230
2003/2/13,09:32:00,4600.31,4600.31,4600.31,4600.31,172
2003/2/13,09:33:00,4595.98,4595.98,4595.98,4595.98,241
2003/2/13,09:34:00,4590.85,4590.85,4590.85,4590.85,143
2003/2/13,09:35:00,4591.05,4591.05,4591.05,4591.05,223
2003/2/13,09:36:00,4587.77,4587.77,4587.77,4587.77,159
2003/2/13,09:37:00,4588.18,4588.18,4588.18,4588.18,263
2003/2/13,09:38:00,4582.31,4582.31,4582.31,4582.31,210
2003/2/13,09:39:00,4580.16,4580.16,4580.16,4580.16,305
2003/2/13,09:40:00,4579.39,4579.39,4579.39,4579.39,200
2003/2/13,09:41:00,4577.88,4577.88,4577.88,4577.88,277
2003/2/13,09:42:00,4576.74,4576.74,4576.74,4576.74,195
2003/2/13,09:43:00,4575.07,4575.07,4575.07,4575.07,343
2003/2/13,09:44:00,4575.27,4575.27,4575.27,4575.27,229
2003/2/13,09:45:00,4578.97,4578.97,4578.97,4578.97,255
2003/2/13,09:46:00,4577.04,4577.04,4577.04,4577.04,222
2003/2/13,09:47:00,4571.04,4571.04,4571.04,4571.04,255
2003/2/13,09:48:00,4574.14,4574.14,4574.14,4574.14,170
2003/2/13,09:49:00,4571.49,4571.49,4571.49,4571.49,294
2003/2/13,09:50:00,4568.64,4568.64,4568.64,4568.64,196
2003/2/13,09:51:00,4565.75,4565.75,4565.75,4565.75,283
2003/2/13,09:52:00,4562.63,4562.63,4562.63,4562.63,178
2003/2/13,09:53:00,4559.44,4559.44,4559.44,4559.44,299
2003/2/13,09:54:00,4560.65,4560.65,4560.65,4560.65,199
2003/2/13,09:55:00,4559.27,4559.27,4559.27,4559.27,298
2003/2/13,09:56:00,4560.58,4560.58,4560.58,4560.58,261
2003/2/13,09:57:00,4563.40,4563.40,4563.40,4563.40,268
2003/2/13,09:58:00,4562.20,4562.20,4562.20,4562.20,237
2003/2/13,09:59:00,4567.35,4567.35,4567.35,4567.35,298
2003/2/13,10:00:00,4572.27,4572.27,4572.27,4572.27,214
2003/2/13,10:01:00,4576.18,4576.18,4576.18,4576.18,295
2003/2/13,10:02:00,4579.10,4579.10,4579.10,4579.10,200
2003/2/13,10:03:00,4579.80,4579.80,4579.80,4579.80,306
2003/2/13,10:04:00,4582.10,4582.10,4582.10,4582.10,210
2003/2/13,10:05:00,4583.10,4583.10,4583.10,4583.10,216
2003/2/13,10:06:00,4584.44,4584.44,4584.44,4584.44,200
2003/2/13,10:07:00,4586.71,4586.71,4586.71,4586.71,175
2003/2/13,10:08:00,4587.39,4587.39,4587.39,4587.39,148
2003/2/13,10:09:00,4589.65,4589.65,4589.65,4589.65,190
2003/2/13,10:10:00,4589.84,4589.84,4589.84,4589.84,153
2003/2/13,10:11:00,4589.81,4589.81,4589.81,4589.81,209
2003/2/13,10:12:00,4590.56,4590.56,4590.56,4590.56,153
2003/2/13,10:13:00,4588.40,4588.40,4588.40,4588.40,194
2003/2/13,10:14:00,4586.58,4586.58,4586.58,4586.58,138
2003/2/13,10:15:00,4578.36,4578.36,4578.36,4578.36,216
2003/2/13,10:16:00,4576.63,4576.63,4576.63,4576.63,148
2003/2/13,10:17:00,4575.46,4575.46,4575.46,4575.46,181
2003/2/13,10:18:00,4573.80,4573.80,4573.80,4573.80,170
2003/2/13,10:19:00,4573.93,4573.93,4573.93,4573.93,191
2003/2/13,10:20:00,4572.37,4572.37,4572.37,4572.37,167
2003/2/13,10:21:00,4573.23,4573.23,4573.23,4573.23,215
2003/2/13,10:22:00,4571.67,4571.67,4571.67,4571.67,125
2003/2/13,10:23:00,4572.10,4572.10,4572.10,4572.10,164
2003/2/13,10:24:00,4571.21,4571.21,4571.21,4571.21,148
2003/2/13,10:25:00,4566.78,4566.78,4566.78,4566.78,186
2003/2/13,10:26:00,4566.90,4566.90,4566.90,4566.90,184
2003/2/13,10:27:00,4564.82,4564.82,4564.82,4564.82,175
2003/2/13,10:28:00,4563.55,4563.55,4563.55,4563.55,145
2003/2/13,10:29:00,4562.72,4562.72,4562.72,4562.72,207
2003/2/13,10:30:00,4565.79,4565.79,4565.79,4565.79,169
2003/2/13,10:31:00,4563.87,4563.87,4563.87,4563.87,245
2003/2/13,10:32:00,4564.90,4564.90,4564.90,4564.90,189
2003/2/13,10:33:00,4561.05,4561.05,4561.05,4561.05,270
2003/2/13,10:34:00,4562.56,4562.56,4562.56,4562.56,205
2003/2/13,10:35:00,4556.17,4556.17,4556.17,4556.17,300
2003/2/13,10:36:00,4554.76,4554.76,4554.76,4554.76,236
2003/2/13,10:37:00,4553.94,4553.94,4553.94,4553.94,280
2003/2/13,10:38:00,4552.75,4552.75,4552.75,4552.75,230
2003/2/13,10:39:00,4550.34,4550.34,4550.34,4550.34,362
2003/2/13,10:40:00,4548.61,4548.61,4548.61,4548.61,253
2003/2/13,10:41:00,4544.58,4544.58,4544.58,4544.58,398
2003/2/13,10:42:00,4542.71,4542.71,4542.71,4542.71,285
2003/2/13,10:43:00,4537.88,4537.88,4537.88,4537.88,448
2003/2/13,10:44:00,4539.86,4539.86,4539.86,4539.86,239
2003/2/13,10:45:00,4539.64,4539.64,4539.64,4539.64,341
2003/2/13,10:46:00,4540.11,4540.11,4540.11,4540.11,228
2003/2/13,10:47:00,4543.33,4543.33,4543.33,4543.33,269
2003/2/13,10:48:00,4543.46,4543.46,4543.46,4543.46,203
2003/2/13,10:49:00,4546.41,4546.41,4546.41,4546.41,240
2003/2/13,10:50:00,4547.63,4547.63,4547.63,4547.63,168
2003/2/13,10:51:00,4550.25,4550.25,4550.25,4550.25,175
2003/2/13,10:52:00,4550.47,4550.47,4550.47,4550.47,122
2003/2/13,10:53:00,4553.56,4553.56,4553.56,4553.56,198
2003/2/13,10:54:00,4553.64,4553.64,4553.64,4553.64,110
2003/2/13,10:55:00,4553.87,4553.87,4553.87,4553.87,153
2003/2/13,10:56:00,4553.61,4553.61,4553.61,4553.61,110
2003/2/13,10:57:00,4550.40,4550.40,4550.40,4550.40,147
2003/2/13,10:58:00,4553.30,4553.30,4553.30,4553.30,72
2003/2/13,10:59:00,4552.47,4552.47,4552.47,4552.47,122
2003/2/13,11:00:00,4549.57,4549.57,4549.57,4549.57,91
2003/2/13,11:01:00,4551.68,4551.68,4551.68,4551.68,130
2003/2/13,11:02:00,4551.55,4551.55,4551.55,4551.55,70
2003/2/13,11:03:00,4550.39,4550.39,4550.39,4550.39,141
2003/2/13,11:04:00,4553.09,4553.09,4553.09,4553.09,119
2003/2/13,11:05:00,4552.14,4552.14,4552.14,4552.14,167
2003/2/13,11:06:00,4557.68,4557.68,4557.68,4557.68,158
2003/2/13,11:07:00,4560.87,4560.87,4560.87,4560.87,201
2003/2/13,11:08:00,4565.53,4565.53,4565.53,4565.53,146
2003/2/13,11:09:00,4564.90,4564.90,4564.90,4564.90,222
2003/2/13,11:10:00,4567.96,4567.96,4567.96,4567.96,143
2003/2/13,11:11:00,4570.05,4570.05,4570.05,4570.05,192
2003/2/13,11:12:00,4570.98,4570.98,4570.98,4570.98,125
2003/2/13,11:13:00,4570.85,4570.85,4570.85,4570.85,175
2003/2/13,11:14:00,4569.88,4569.88,4569.88,4569.88,109
2003/2/13,11:15:00,4568.78,4568.78,4568.78,4568.78,160
2003/2/13,11:16:00,4564.25,4564.25,4564.25,4564.25,146
2003/2/13,11:17:00,4567.41,4567.41,4567.41,4567.41,141
2003/2/13,11:18:00,4563.83,4563.83,4563.83,4563.83,171
2003/2/13,11:19:00,4563.78,4563.78,4563.78,4563.78,178
2003/2/13,11:20:00,4570.22,4570.22,4570.22,4570.22,149
2003/2/13,11:21:00,4573.46,4573.46,4573.46,4573.46,161
2003/2/13,11:22:00,4575.30,4575.30,4575.30,4575.30,123
2003/2/13,11:23:00,4577.62,4577.62,4577.62,4577.62,209
2003/2/13,11:24:00,4579.12,4579.12,4579.12,4579.12,125
2003/2/13,11:25:00,4580.86,4580.86,4580.86,4580.86,183
2003/2/13,11:26:00,4579.17,4579.17,4579.17,4579.17,143
2003/2/13,11:27:00,4581.91,4581.91,4581.91,4581.91,160
2003/2/13,11:28:00,4579.15,4579.15,4579.15,4579.15,114
2003/2/13,11:29:00,4578.08,4578.08,4578.08,4578.08,155
2003/2/13,11:30:00,4575.63,4575.63,4575.63,4575.63,76
2003/2/13,11:31:00,4576.19,4576.19,4576.19,4576.19,125
2003/2/13,11:32:00,4573.37,4573.37,4573.37,4573.37,105
2003/2/13,11:33:00,4572.02,4572.02,4572.02,4572.02,115
2003/2/13,11:34:00,4573.84,4573.84,4573.84,4573.84,83
2003/2/13,11:35:00,4572.02,4572.02,4572.02,4572.02,101
2003/2/13,11:36:00,4573.31,4573.31,4573.31,4573.31,63
2003/2/13,11:37:00,4572.80,4572.80,4572.80,4572.80,92
2003/2/13,11:38:00,4573.70,4573.70,4573.70,4573.70,71
2003/2/13,11:39:00,4571.91,4571.91,4571.91,4571.91,86
2003/2/13,11:40:00,4569.82,4569.82,4569.82,4569.82,84
2003/2/13,11:41:00,4568.40,4568.40,4568.40,4568.40,98
2003/2/13,11:42:00,4570.10,4570.10,4570.10,4570.10,52
2003/2/13,11:43:00,4567.03,4567.03,4567.03,4567.03,96
2003/2/13,11:44:00,4568.03,4568.03,4568.03,4568.03,68
2003/2/13,11:45:00,4567.35,4567.35,4567.35,4567.35,112
2003/2/13,11:46:00,4567.15,4567.15,4567.15,4567.15,65
2003/2/13,11:47:00,4566.24,4566.24,4566.24,4566.24,136
2003/2/13,11:48:00,4570.26,4570.26,4570.26,4570.26,92
2003/2/13,11:49:00,4565.62,4565.62,4565.62,4565.62,179
2003/2/13,11:50:00,4566.40,4566.40,4566.40,4566.40,112
2003/2/13,11:51:00,4566.78,4566.78,4566.78,4566.78,147
2003/2/13,11:52:00,4567.68,4567.68,4567.68,4567.68,76
2003/2/13,11:53:00,4568.57,4568.57,4568.57,4568.57,114
2003/2/13,11:54:00,4568.35,4568.35,4568.35,4568.35,69
2003/2/13,11:55:00,4569.38,4569.38,4569.38,4569.38,99
2003/2/13,11:56:00,4569.15,4569.15,4569.15,4569.15,60
2003/2/13,11:57:00,4568.57,4568.57,4568.57,4568.57,81
2003/2/13,11:58:00,4569.02,4569.02,4569.02,4569.02,60
2003/2/13,11:59:00,4567.08,4567.08,4567.08,4567.08,98
2003/2/13,12:00:00,4568.87,4568.87,4568.87,4568.87,60
2003/2/13,12:01:00,4569.61,4569.61,4569.61,4569.61,89
2003/2/13,12:02:00,4569.15,4569.15,4569.15,4569.15,65
2003/2/13,12:03:00,4568.04,4568.04,4568.04,4568.04,87
2003/2/13,12:04:00,4567.99,4567.99,4567.99,4567.99,75
2003/2/13,12:05:00,4565.82,4565.82,4565.82,4565.82,94
2003/2/13,12:06:00,4565.46,4565.46,4565.46,4565.46,70
2003/2/13,12:07:00,4563.67,4563.67,4563.67,4563.67,129
2003/2/13,12:08:00,4561.97,4561.97,4561.97,4561.97,91
2003/2/13,12:09:00,4560.50,4560.50,4560.50,4560.50,144
2003/2/13,12:10:00,4559.42,4559.42,4559.42,4559.42,115
2003/2/13,12:11:00,4555.65,4555.65,4555.65,4555.65,160
2003/2/13,12:12:00,4557.25,4557.25,4557.25,4557.25,150
2003/2/13,12:13:00,4556.55,4556.55,4556.55,4556.55,215
2003/2/13,12:14:00,4552.19,4552.19,4552.19,4552.19,132
2003/2/13,12:15:00,4549.25,4549.25,4549.25,4549.25,209
2003/2/13,12:16:00,4555.13,4555.13,4555.13,4555.13,125
2003/2/13,12:17:00,4550.46,4550.46,4550.46,4550.46,206
2003/2/13,12:18:00,4551.19,4551.19,4551.19,4551.19,140
2003/2/13,12:19:00,4552.06,4552.06,4552.06,4552.06,135
2003/2/13,12:20:00,4551.86,4551.86,4551.86,4551.86,80
2003/2/13,12:21:00,4550.75,4550.75,4550.75,4550.75,160
2003/2/13,12:22:00,4550.76,4550.76,4550.76,4550.76,133
2003/2/13,12:23:00,4550.16,4550.16,4550.16,4550.16,139
2003/2/13,12:24:00,4548.95,4548.95,4548.95,4548.95,130
2003/2/13,12:25:00,4550.92,4550.92,4550.92,4550.92,174
2003/2/13,12:26:00,4552.37,4552.37,4552.37,4552.37,138
2003/2/13,12:27:00,4545.53,4545.53,4545.53,4545.53,225
2003/2/13,12:28:00,4546.06,4546.06,4546.06,4546.06,121
2003/2/13,12:29:00,4539.60,4539.60,4539.60,4539.60,261
2003/2/13,12:30:00,4534.17,4534.17,4534.17,4534.17,225
2003/2/13,12:31:00,4536.06,4536.06,4536.06,4536.06,329
2003/2/13,12:32:00,4531.43,4531.43,4531.43,4531.43,233
2003/2/13,12:33:00,4527.48,4527.48,4527.48,4527.48,368
2003/2/13,12:34:00,4529.48,4529.48,4529.48,4529.48,207
2003/2/13,12:35:00,4524.36,4524.36,4524.36,4524.36,331
2003/2/13,12:36:00,4527.70,4527.70,4527.70,4527.70,158
2003/2/13,12:37:00,4532.49,4532.49,4532.49,4532.49,247
2003/2/13,12:38:00,4532.82,4532.82,4532.82,4532.82,121
2003/2/13,12:39:00,4537.86,4537.86,4537.86,4537.86,183
2003/2/13,12:40:00,4538.40,4538.40,4538.40,4538.40,101
2003/2/13,12:41:00,4541.58,4541.58,4541.58,4541.58,167
2003/2/13,12:42:00,4544.12,4544.12,4544.12,4544.12,131
2003/2/13,12:43:00,4544.81,4544.81,4544.81,4544.81,135
2003/2/13,12:44:00,4546.47,4546.47,4546.47,4546.47,99
2003/2/13,12:45:00,4544.97,4544.97,4544.97,4544.97,137
2003/2/13,12:46:00,4544.35,4544.35,4544.35,4544.35,117
2003/2/13,12:47:00,4542.21,4542.21,4542.21,4542.21,151
2003/2/13,12:48:00,4536.47,4536.47,4536.47,4536.47,150
2003/2/13,12:49:00,4539.97,4539.97,4539.97,4539.97,134
2003/2/13,12:50:00,4536.97,4536.97,4536.97,4536.97,86
2003/2/13,12:51:00,4536.51,4536.51,4536.51,4536.51,138
2003/2/13,12:52:00,4538.02,4538.02,4538.02,4538.02,96
2003/2/13,12:53:00,4539.65,4539.65,4539.65,4539.65,124
2003/2/13,12:54:00,4538.45,4538.45,4538.45,4538.45,87
2003/2/13,12:55:00,4539.40,4539.40,4539.40,4539.40,114
2003/2/13,12:56:00,4538.00,4538.00,4538.00,4538.00,103
2003/2/13,12:57:00,4540.53,4540.53,4540.53,4540.53,131
2003/2/13,12:58:00,4539.40,4539.40,4539.40,4539.40,93
2003/2/13,12:59:00,4536.33,4536.33,4536.33,4536.33,155
2003/2/13,13:00:00,4537.97,4537.97,4537.97,4537.97,121
2003/2/13,13:01:00,4538.29,4538.29,4538.29,4538.29,160
2003/2/13,13:02:00,4530.55,4530.55,4530.55,4530.55,198
2003/2/13,13:03:00,4524.55,4524.55,4524.55,4524.55,321
2003/2/13,13:04:00,4524.55,4524.55,4524.55,4524.55,213
2003/2/13,13:05:00,4523.78,4523.78,4523.78,4523.78,292
2003/2/13,13:06:00,4523.69,4523.69,4523.69,4523.69,220
2003/2/13,13:07:00,4521.72,4521.72,4521.72,4521.72,297
2003/2/13,13:08:00,4519.80,4519.80,4519.80,4519.80,191
2003/2/13,13:09:00,4520.07,4520.07,4520.07,4520.07,257
2003/2/13,13:10:00,4519.42,4519.42,4519.42,4519.42,207
2003/2/13,13:11:00,4522.81,4522.81,4522.81,4522.81,255
2003/2/13,13:12:00,4521.21,4521.21,4521.21,4521.21,169
2003/2/13,13:13:00,4521.62,4521.62,4521.62,4521.62,224
2003/2/13,13:14:00,4523.25,4523.25,4523.25,4523.25,140
2003/2/13,13:15:00,4522.97,4522.97,4522.97,4522.97,238
2003/2/13,13:16:00,4523.14,4523.14,4523.14,4523.14,189
2003/2/13,13:17:00,4522.90,4522.90,4522.90,4522.90,255
2003/2/13,13:18:00,4523.05,4523.05,4523.05,4523.05,163
2003/2/13,13:19:00,4524.67,4524.67,4524.67,4524.67,226
2003/2/13,13:20:00,4524.33,4524.33,4524.33,4524.33,192
2003/2/13,13:21:00,4521.67,4521.67,4521.67,4521.67,305
2003/2/13,13:22:00,4519.40,4519.40,4519.40,4519.40,214
2003/2/13,13:23:00,4517.35,4517.35,4517.35,4517.35,378
2003/2/13,13:24:00,4515.36,4515.36,4515.36,4515.36,339
2003/2/13,13:25:00,4511.57,4511.57,4511.57,4511.57,542
2003/2/13,13:26:00,4511.58,4511.58,4511.58,4511.58,0
2003/2/13,13:27:00,4511.58,4511.58,4511.58,4511.58,0
2003/2/13,13:28:00,4511.58,4511.58,4511.58,4511.58,0
2003/2/13,13:29:00,4511.58,4511.58,4511.58,4511.58,0
2003/2/13,13:30:00,4507.96,4507.96,4507.96,4507.96,2408
2003/2/14,09:00:00,4507.96,4507.96,4507.96,4507.96,143
2003/2/14,09:01:00,4562.24,4562.24,4562.24,4562.24,1222
2003/2/14,09:02:00,4566.90,4566.90,4566.90,4566.90,462
2003/2/14,09:03:00,4562.96,4562.96,4562.96,4562.96,628
2003/2/14,09:04:00,4565.93,4565.93,4565.93,4565.93,463
2003/2/14,09:05:00,4557.00,4557.00,4557.00,4557.00,529
2003/2/14,09:06:00,4554.69,4554.69,4554.69,4554.69,410
2003/2/14,09:07:00,4555.45,4555.45,4555.45,4555.45,460
2003/2/14,09:08:00,4557.60,4557.60,4557.60,4557.60,406
2003/2/14,09:09:00,4561.75,4561.75,4561.75,4561.75,453
2003/2/14,09:10:00,4563.95,4563.95,4563.95,4563.95,345
2003/2/14,09:11:00,4569.83,4569.83,4569.83,4569.83,450
2003/2/14,09:12:00,4566.12,4566.12,4566.12,4566.12,359
2003/2/14,09:13:00,4569.36,4569.36,4569.36,4569.36,421
2003/2/14,09:14:00,4567.78,4567.78,4567.78,4567.78,307
2003/2/14,09:15:00,4556.63,4556.63,4556.63,4556.63,391
2003/2/14,09:16:00,4553.43,4553.43,4553.43,4553.43,365
2003/2/14,09:17:00,4544.59,4544.59,4544.59,4544.59,446
2003/2/14,09:18:00,4545.19,4545.19,4545.19,4545.19,309
2003/2/14,09:19:00,4537.57,4537.57,4537.57,4537.57,374
2003/2/14,09:20:00,4536.71,4536.71,4536.71,4536.71,313
2003/2/14,09:21:00,4531.53,4531.53,4531.53,4531.53,391
2003/2/14,09:22:00,4529.92,4529.92,4529.92,4529.92,323
2003/2/14,09:23:00,4528.42,4528.42,4528.42,4528.42,424
2003/2/14,09:24:00,4528.80,4528.80,4528.80,4528.80,332
2003/2/14,09:25:00,4529.72,4529.72,4529.72,4529.72,388
2003/2/14,09:26:00,4529.18,4529.18,4529.18,4529.18,271
2003/2/14,09:27:00,4535.04,4535.04,4535.04,4535.04,378
2003/2/14,09:28:00,4534.35,4534.35,4534.35,4534.35,237
2003/2/14,09:29:00,4538.55,4538.55,4538.55,4538.55,304
2003/2/14,09:30:00,4540.62,4540.62,4540.62,4540.62,203
2003/2/14,09:31:00,4547.35,4547.35,4547.35,4547.35,292
2003/2/14,09:32:00,4549.04,4549.04,4549.04,4549.04,173
2003/2/14,09:33:00,4550.83,4550.83,4550.83,4550.83,230
2003/2/14,09:34:00,4551.26,4551.26,4551.26,4551.26,221
2003/2/14,09:35:00,4554.46,4554.46,4554.46,4554.46,232
2003/2/14,09:36:00,4554.47,4554.47,4554.47,4554.47,186
2003/2/14,09:37:00,4551.87,4551.87,4551.87,4551.87,225
2003/2/14,09:38:00,4548.51,4548.51,4548.51,4548.51,158
2003/2/14,09:39:00,4542.99,4542.99,4542.99,4542.99,241
2003/2/14,09:40:00,4543.03,4543.03,4543.03,4543.03,170
2003/2/14,09:41:00,4535.34,4535.34,4535.34,4535.34,283
2003/2/14,09:42:00,4534.65,4534.65,4534.65,4534.65,185
2003/2/14,09:43:00,4531.26,4531.26,4531.26,4531.26,284
2003/2/14,09:44:00,4529.02,4529.02,4529.02,4529.02,188
2003/2/14,09:45:00,4527.48,4527.48,4527.48,4527.48,274
2003/2/14,09:46:00,4526.64,4526.64,4526.64,4526.64,167
2003/2/14,09:47:00,4524.84,4524.84,4524.84,4524.84,265
2003/2/14,09:48:00,4522.50,4522.50,4522.50,4522.50,242
2003/2/14,09:49:00,4521.07,4521.07,4521.07,4521.07,250
2003/2/14,09:50:00,4518.14,4518.14,4518.14,4518.14,194
2003/2/14,09:51:00,4518.77,4518.77,4518.77,4518.77,297
2003/2/14,09:52:00,4516.55,4516.55,4516.55,4516.55,189
2003/2/14,09:53:00,4514.38,4514.38,4514.38,4514.38,248
2003/2/14,09:54:00,4516.16,4516.16,4516.16,4516.16,225
2003/2/14,09:55:00,4514.71,4514.71,4514.71,4514.71,231
2003/2/14,09:56:00,4515.58,4515.58,4515.58,4515.58,159
2003/2/14,09:57:00,4515.85,4515.85,4515.85,4515.85,221
2003/2/14,09:58:00,4516.52,4516.52,4516.52,4516.52,188
2003/2/14,09:59:00,4516.12,4516.12,4516.12,4516.12,275
2003/2/14,10:00:00,4514.45,4514.45,4514.45,4514.45,199
2003/2/14,10:01:00,4513.33,4513.33,4513.33,4513.33,243
2003/2/14,10:02:00,4511.50,4511.50,4511.50,4511.50,200
2003/2/14,10:03:00,4505.41,4505.41,4505.41,4505.41,234
2003/2/14,10:04:00,4502.04,4502.04,4502.04,4502.04,252
2003/2/14,10:05:00,4496.09,4496.09,4496.09,4496.09,410
2003/2/14,10:06:00,4491.97,4491.97,4491.97,4491.97,236
2003/2/14,10:07:00,4491.59,4491.59,4491.59,4491.59,350
2003/2/14,10:08:00,4483.35,4483.35,4483.35,4483.35,285
2003/2/14,10:09:00,4483.85,4483.85,4483.85,4483.85,410
2003/2/14,10:10:00,4488.43,4488.43,4488.43,4488.43,252
2003/2/14,10:11:00,4489.39,4489.39,4489.39,4489.39,322
2003/2/14,10:12:00,4490.92,4490.92,4490.92,4490.92,186
2003/2/14,10:13:00,4493.80,4493.80,4493.80,4493.80,247
2003/2/14,10:14:00,4494.32,4494.32,4494.32,4494.32,172
2003/2/14,10:15:00,4497.21,4497.21,4497.21,4497.21,247
2003/2/14,10:16:00,4498.06,4498.06,4498.06,4498.06,180
2003/2/14,10:17:00,4498.96,4498.96,4498.96,4498.96,239
2003/2/14,10:18:00,4501.52,4501.52,4501.52,4501.52,160
2003/2/14,10:19:00,4503.64,4503.64,4503.64,4503.64,180
2003/2/14,10:20:00,4505.83,4505.83,4505.83,4505.83,119
2003/2/14,10:21:00,4508.90,4508.90,4508.90,4508.90,207
2003/2/14,10:22:00,4509.76,4509.76,4509.76,4509.76,133
2003/2/14,10:23:00,4512.53,4512.53,4512.53,4512.53,145
2003/2/14,10:24:00,4512.05,4512.05,4512.05,4512.05,121
2003/2/14,10:25:00,4514.34,4514.34,4514.34,4514.34,131
2003/2/14,10:26:00,4509.19,4509.19,4509.19,4509.19,104
2003/2/14,10:27:00,4510.06,4510.06,4510.06,4510.06,179
2003/2/14,10:28:00,4510.53,4510.53,4510.53,4510.53,100
2003/2/14,10:29:00,4510.47,4510.47,4510.47,4510.47,145
2003/2/14,10:30:00,4506.59,4506.59,4506.59,4506.59,111
2003/2/14,10:31:00,4507.46,4507.46,4507.46,4507.46,124
2003/2/14,10:32:00,4506.70,4506.70,4506.70,4506.70,90
2003/2/14,10:33:00,4506.37,4506.37,4506.37,4506.37,123
2003/2/14,10:34:00,4500.78,4500.78,4500.78,4500.78,101
2003/2/14,10:35:00,4503.00,4503.00,4503.00,4503.00,92
2003/2/14,10:36:00,4501.43,4501.43,4501.43,4501.43,89
2003/2/14,10:37:00,4499.76,4499.76,4499.76,4499.76,156
2003/2/14,10:38:00,4500.45,4500.45,4500.45,4500.45,115
2003/2/14,10:39:00,4498.33,4498.33,4498.33,4498.33,163
2003/2/14,10:40:00,4500.79,4500.79,4500.79,4500.79,191
2003/2/14,10:41:00,4498.98,4498.98,4498.98,4498.98,186
2003/2/14,10:42:00,4497.10,4497.10,4497.10,4497.10,112
2003/2/14,10:43:00,4498.87,4498.87,4498.87,4498.87,185
2003/2/14,10:44:00,4495.39,4495.39,4495.39,4495.39,263
2003/2/14,10:45:00,4494.38,4494.38,4494.38,4494.38,302
2003/2/14,10:46:00,4490.90,4490.90,4490.90,4490.90,247
2003/2/14,10:47:00,4489.99,4489.99,4489.99,4489.99,313
2003/2/14,10:48:00,4485.98,4485.98,4485.98,4485.98,205
2003/2/14,10:49:00,4482.68,4482.68,4482.68,4482.68,275
2003/2/14,10:50:00,4481.52,4481.52,4481.52,4481.52,194
2003/2/14,10:51:00,4480.23,4480.23,4480.23,4480.23,259
2003/2/14,10:52:00,4479.96,4479.96,4479.96,4479.96,165
2003/2/14,10:53:00,4480.49,4480.49,4480.49,4480.49,197
2003/2/14,10:54:00,4480.73,4480.73,4480.73,4480.73,195
2003/2/14,10:55:00,4478.95,4478.95,4478.95,4478.95,264
2003/2/14,10:56:00,4477.30,4477.30,4477.30,4477.30,317
2003/2/14,10:57:00,4473.36,4473.36,4473.36,4473.36,298
2003/2/14,10:58:00,4469.24,4469.24,4469.24,4469.24,248
2003/2/14,10:59:00,4466.24,4466.24,4466.24,4466.24,339
2003/2/14,11:00:00,4463.06,4463.06,4463.06,4463.06,240
2003/2/14,11:01:00,4463.33,4463.33,4463.33,4463.33,387
2003/2/14,11:02:00,4465.70,4465.70,4465.70,4465.70,266
2003/2/14,11:03:00,4469.25,4469.25,4469.25,4469.25,350
2003/2/14,11:04:00,4471.97,4471.97,4471.97,4471.97,214
2003/2/14,11:05:00,4474.97,4474.97,4474.97,4474.97,261
2003/2/14,11:06:00,4477.57,4477.57,4477.57,4477.57,169
2003/2/14,11:07:00,4483.30,4483.30,4483.30,4483.30,223
2003/2/14,11:08:00,4485.72,4485.72,4485.72,4485.72,160
2003/2/14,11:09:00,4487.74,4487.74,4487.74,4487.74,160
2003/2/14,11:10:00,4488.41,4488.41,4488.41,4488.41,99
2003/2/14,11:11:00,4488.71,4488.71,4488.71,4488.71,175
2003/2/14,11:12:00,4487.72,4487.72,4487.72,4487.72,113
2003/2/14,11:13:00,4487.78,4487.78,4487.78,4487.78,167
2003/2/14,11:14:00,4486.63,4486.63,4486.63,4486.63,109
2003/2/14,11:15:00,4483.79,4483.79,4483.79,4483.79,226
2003/2/14,11:16:00,4483.60,4483.60,4483.60,4483.60,151
2003/2/14,11:17:00,4486.87,4486.87,4486.87,4486.87,104
2003/2/14,11:18:00,4486.78,4486.78,4486.78,4486.78,78
2003/2/14,11:19:00,4485.23,4485.23,4485.23,4485.23,118
2003/2/14,11:20:00,4487.25,4487.25,4487.25,4487.25,86
2003/2/14,11:21:00,4489.78,4489.78,4489.78,4489.78,99
2003/2/14,11:22:00,4488.25,4488.25,4488.25,4488.25,104
2003/2/14,11:23:00,4489.39,4489.39,4489.39,4489.39,120
2003/2/14,11:24:00,4492.91,4492.91,4492.91,4492.91,110
2003/2/14,11:25:00,4493.14,4493.14,4493.14,4493.14,173
2003/2/14,11:26:00,4496.27,4496.27,4496.27,4496.27,118
2003/2/14,11:27:00,4498.54,4498.54,4498.54,4498.54,178
2003/2/14,11:28:00,4501.42,4501.42,4501.42,4501.42,146
2003/2/14,11:29:00,4503.83,4503.83,4503.83,4503.83,269
2003/2/14,11:30:00,4506.69,4506.69,4506.69,4506.69,188
2003/2/14,11:31:00,4508.53,4508.53,4508.53,4508.53,259
2003/2/14,11:32:00,4508.81,4508.81,4508.81,4508.81,190
2003/2/14,11:33:00,4510.19,4510.19,4510.19,4510.19,210
2003/2/14,11:34:00,4505.53,4505.53,4505.53,4505.53,174
2003/2/14,11:35:00,4505.02,4505.02,4505.02,4505.02,221
2003/2/14,11:36:00,4504.74,4504.74,4504.74,4504.74,105
2003/2/14,11:37:00,4498.51,4498.51,4498.51,4498.51,169
2003/2/14,11:38:00,4497.85,4497.85,4497.85,4497.85,104
2003/2/14,11:39:00,4495.91,4495.91,4495.91,4495.91,145
2003/2/14,11:40:00,4496.03,4496.03,4496.03,4496.03,88
2003/2/14,11:41:00,4496.29,4496.29,4496.29,4496.29,169
2003/2/14,11:42:00,4493.47,4493.47,4493.47,4493.47,114
2003/2/14,11:43:00,4494.60,4494.60,4494.60,4494.60,104
2003/2/14,11:44:00,4496.88,4496.88,4496.88,4496.88,62
2003/2/14,11:45:00,4497.03,4497.03,4497.03,4497.03,90
2003/2/14,11:46:00,4495.98,4495.98,4495.98,4495.98,58
2003/2/14,11:47:00,4495.73,4495.73,4495.73,4495.73,63
2003/2/14,11:48:00,4497.22,4497.22,4497.22,4497.22,54
2003/2/14,11:49:00,4496.07,4496.07,4496.07,4496.07,90
2003/2/14,11:50:00,4496.40,4496.40,4496.40,4496.40,128
2003/2/14,11:51:00,4495.55,4495.55,4495.55,4495.55,124
2003/2/14,11:52:00,4495.58,4495.58,4495.58,4495.58,94
2003/2/14,11:53:00,4493.38,4493.38,4493.38,4493.38,118
2003/2/14,11:54:00,4493.52,4493.52,4493.52,4493.52,65
2003/2/14,11:55:00,4493.39,4493.39,4493.39,4493.39,110
2003/2/14,11:56:00,4493.59,4493.59,4493.59,4493.59,81
2003/2/14,11:57:00,4495.76,4495.76,4495.76,4495.76,113
2003/2/14,11:58:00,4493.63,4493.63,4493.63,4493.63,109
2003/2/14,11:59:00,4493.94,4493.94,4493.94,4493.94,114
2003/2/14,12:00:00,4493.58,4493.58,4493.58,4493.58,68
2003/2/14,12:01:00,4495.15,4495.15,4495.15,4495.15,73
2003/2/14,12:02:00,4496.21,4496.21,4496.21,4496.21,57
2003/2/14,12:03:00,4497.85,4497.85,4497.85,4497.85,81
2003/2/14,12:04:00,4498.48,4498.48,4498.48,4498.48,61
2003/2/14,12:05:00,4501.57,4501.57,4501.57,4501.57,74
2003/2/14,12:06:00,4501.30,4501.30,4501.30,4501.30,82
2003/2/14,12:07:00,4503.60,4503.60,4503.60,4503.60,110
2003/2/14,12:08:00,4502.10,4502.10,4502.10,4502.10,83
2003/2/14,12:09:00,4504.69,4504.69,4504.69,4504.69,168
2003/2/14,12:10:00,4506.06,4506.06,4506.06,4506.06,146
2003/2/14,12:11:00,4507.44,4507.44,4507.44,4507.44,238
2003/2/14,12:12:00,4503.06,4503.06,4503.06,4503.06,162
2003/2/14,12:13:00,4503.42,4503.42,4503.42,4503.42,208
2003/2/14,12:14:00,4501.55,4501.55,4501.55,4501.55,143
2003/2/14,12:15:00,4503.06,4503.06,4503.06,4503.06,123
2003/2/14,12:16:00,4498.28,4498.28,4498.28,4498.28,99
2003/2/14,12:17:00,4500.12,4500.12,4500.12,4500.12,134
2003/2/14,12:18:00,4495.43,4495.43,4495.43,4495.43,97
2003/2/14,12:19:00,4495.72,4495.72,4495.72,4495.72,132
2003/2/14,12:20:00,4495.73,4495.73,4495.73,4495.73,107
2003/2/14,12:21:00,4493.42,4493.42,4493.42,4493.42,157
2003/2/14,12:22:00,4494.58,4494.58,4494.58,4494.58,120
2003/2/14,12:23:00,4496.01,4496.01,4496.01,4496.01,113
2003/2/14,12:24:00,4493.98,4493.98,4493.98,4493.98,70
2003/2/14,12:25:00,4492.49,4492.49,4492.49,4492.49,85
2003/2/14,12:26:00,4493.49,4493.49,4493.49,4493.49,79
2003/2/14,12:27:00,4490.63,4490.63,4490.63,4490.63,138
2003/2/14,12:28:00,4491.15,4491.15,4491.15,4491.15,73
2003/2/14,12:29:00,4490.33,4490.33,4490.33,4490.33,107
2003/2/14,12:30:00,4489.40,4489.40,4489.40,4489.40,82
2003/2/14,12:31:00,4488.25,4488.25,4488.25,4488.25,122
2003/2/14,12:32:00,4488.27,4488.27,4488.27,4488.27,92
2003/2/14,12:33:00,4485.31,4485.31,4485.31,4485.31,128
2003/2/14,12:34:00,4483.65,4483.65,4483.65,4483.65,87
2003/2/14,12:35:00,4484.93,4484.93,4484.93,4484.93,137
2003/2/14,12:36:00,4483.30,4483.30,4483.30,4483.30,129
2003/2/14,12:37:00,4486.47,4486.47,4486.47,4486.47,154
2003/2/14,12:38:00,4485.61,4485.61,4485.61,4485.61,70
2003/2/14,12:39:00,4486.72,4486.72,4486.72,4486.72,134
2003/2/14,12:40:00,4486.13,4486.13,4486.13,4486.13,108
2003/2/14,12:41:00,4486.62,4486.62,4486.62,4486.62,96
2003/2/14,12:42:00,4485.30,4485.30,4485.30,4485.30,86
2003/2/14,12:43:00,4486.08,4486.08,4486.08,4486.08,92
2003/2/14,12:44:00,4485.23,4485.23,4485.23,4485.23,91
2003/2/14,12:45:00,4485.25,4485.25,4485.25,4485.25,110
2003/2/14,12:46:00,4483.25,4483.25,4483.25,4483.25,62
2003/2/14,12:47:00,4485.56,4485.56,4485.56,4485.56,92
2003/2/14,12:48:00,4485.08,4485.08,4485.08,4485.08,76
2003/2/14,12:49:00,4484.67,4484.67,4484.67,4484.67,104
2003/2/14,12:50:00,4484.47,4484.47,4484.47,4484.47,78
2003/2/14,12:51:00,4486.06,4486.06,4486.06,4486.06,100
2003/2/14,12:52:00,4485.36,4485.36,4485.36,4485.36,89
2003/2/14,12:53:00,4488.36,4488.36,4488.36,4488.36,143
2003/2/14,12:54:00,4489.60,4489.60,4489.60,4489.60,90
2003/2/14,12:55:00,4496.44,4496.44,4496.44,4496.44,176
2003/2/14,12:56:00,4496.57,4496.57,4496.57,4496.57,165
2003/2/14,12:57:00,4502.45,4502.45,4502.45,4502.45,234
2003/2/14,12:58:00,4503.60,4503.60,4503.60,4503.60,175
2003/2/14,12:59:00,4508.35,4508.35,4508.35,4508.35,231
2003/2/14,13:00:00,4511.91,4511.91,4511.91,4511.91,162
2003/2/14,13:01:00,4512.64,4512.64,4512.64,4512.64,275
2003/2/14,13:02:00,4515.31,4515.31,4515.31,4515.31,154
2003/2/14,13:03:00,4517.96,4517.96,4517.96,4517.96,236
2003/2/14,13:04:00,4516.55,4516.55,4516.55,4516.55,172
2003/2/14,13:05:00,4518.36,4518.36,4518.36,4518.36,270
2003/2/14,13:06:00,4515.22,4515.22,4515.22,4515.22,152
2003/2/14,13:07:00,4517.30,4517.30,4517.30,4517.30,266
2003/2/14,13:08:00,4517.97,4517.97,4517.97,4517.97,162
2003/2/14,13:09:00,4520.67,4520.67,4520.67,4520.67,245
2003/2/14,13:10:00,4519.22,4519.22,4519.22,4519.22,173
2003/2/14,13:11:00,4521.22,4521.22,4521.22,4521.22,231
2003/2/14,13:12:00,4520.87,4520.87,4520.87,4520.87,163
2003/2/14,13:13:00,4520.08,4520.08,4520.08,4520.08,271
2003/2/14,13:14:00,4516.57,4516.57,4516.57,4516.57,165
2003/2/14,13:15:00,4512.84,4512.84,4512.84,4512.84,291
2003/2/14,13:16:00,4509.87,4509.87,4509.87,4509.87,245
2003/2/14,13:17:00,4508.92,4508.92,4508.92,4508.92,308
2003/2/14,13:18:00,4504.39,4504.39,4504.39,4504.39,215
2003/2/14,13:19:00,4502.23,4502.23,4502.23,4502.23,262
2003/2/14,13:20:00,4501.01,4501.01,4501.01,4501.01,222
2003/2/14,13:21:00,4500.28,4500.28,4500.28,4500.28,330
2003/2/14,13:22:00,4499.79,4499.79,4499.79,4499.79,234
2003/2/14,13:23:00,4498.42,4498.42,4498.42,4498.42,307
2003/2/14,13:24:00,4499.18,4499.18,4499.18,4499.18,264
2003/2/14,13:25:00,4498.53,4498.53,4498.53,4498.53,430
2003/2/14,13:26:00,4498.53,4498.53,4498.53,4498.53,0
2003/2/14,13:27:00,4498.53,4498.53,4498.53,4498.53,0
2003/2/14,13:28:00,4498.53,4498.53,4498.53,4498.53,0
2003/2/14,13:29:00,4498.53,4498.53,4498.53,4498.53,0
2003/2/14,13:30:00,4493.99,4493.99,4493.99,4493.99,2150
2003/2/17,09:00:00,4493.99,4493.99,4493.99,4493.99,255
2003/2/17,09:01:00,4629.57,4629.57,4629.57,4629.57,2952
2003/2/17,09:02:00,4632.23,4632.23,4632.23,4632.23,740
2003/2/17,09:03:00,4630.45,4630.45,4630.45,4630.45,975
2003/2/17,09:04:00,4627.79,4627.79,4627.79,4627.79,656
2003/2/17,09:05:00,4620.69,4620.69,4620.69,4620.69,826
2003/2/17,09:06:00,4615.21,4615.21,4615.21,4615.21,574
2003/2/17,09:07:00,4613.36,4613.36,4613.36,4613.36,687
2003/2/17,09:08:00,4619.34,4619.34,4619.34,4619.34,518
2003/2/17,09:09:00,4622.21,4622.21,4622.21,4622.21,618
2003/2/17,09:10:00,4623.71,4623.71,4623.71,4623.71,445
2003/2/17,09:11:00,4626.92,4626.92,4626.92,4626.92,678
2003/2/17,09:12:00,4631.39,4631.39,4631.39,4631.39,469
2003/2/17,09:13:00,4633.82,4633.82,4633.82,4633.82,661
2003/2/17,09:14:00,4631.57,4631.57,4631.57,4631.57,467
2003/2/17,09:15:00,4631.27,4631.27,4631.27,4631.27,672
2003/2/17,09:16:00,4631.55,4631.55,4631.55,4631.55,468
2003/2/17,09:17:00,4630.13,4630.13,4630.13,4630.13,694
2003/2/17,09:18:00,4627.29,4627.29,4627.29,4627.29,567
2003/2/17,09:19:00,4624.88,4624.88,4624.88,4624.88,637
2003/2/17,09:20:00,4619.54,4619.54,4619.54,4619.54,441
2003/2/17,09:21:00,4622.19,4622.19,4622.19,4622.19,480
2003/2/17,09:22:00,4621.49,4621.49,4621.49,4621.49,361
2003/2/17,09:23:00,4624.39,4624.39,4624.39,4624.39,592
2003/2/17,09:24:00,4622.43,4622.43,4622.43,4622.43,354
2003/2/17,09:25:00,4623.69,4623.69,4623.69,4623.69,437
2003/2/17,09:26:00,4624.96,4624.96,4624.96,4624.96,362
2003/2/17,09:27:00,4627.24,4627.24,4627.24,4627.24,443
2003/2/17,09:28:00,4623.83,4623.83,4623.83,4623.83,319
2003/2/17,09:29:00,4624.78,4624.78,4624.78,4624.78,387
2003/2/17,09:30:00,4624.48,4624.48,4624.48,4624.48,294
2003/2/17,09:31:00,4626.40,4626.40,4626.40,4626.40,319
2003/2/17,09:32:00,4625.91,4625.91,4625.91,4625.91,260
2003/2/17,09:33:00,4626.89,4626.89,4626.89,4626.89,290
2003/2/17,09:34:00,4629.84,4629.84,4629.84,4629.84,257
2003/2/17,09:35:00,4630.74,4630.74,4630.74,4630.74,366
2003/2/17,09:36:00,4632.79,4632.79,4632.79,4632.79,331
2003/2/17,09:37:00,4636.61,4636.61,4636.61,4636.61,488
2003/2/17,09:38:00,4640.71,4640.71,4640.71,4640.71,325
2003/2/17,09:39:00,4644.27,4644.27,4644.27,4644.27,399
2003/2/17,09:40:00,4647.19,4647.19,4647.19,4647.19,342
2003/2/17,09:41:00,4648.85,4648.85,4648.85,4648.85,465
2003/2/17,09:42:00,4650.01,4650.01,4650.01,4650.01,350
2003/2/17,09:43:00,4652.76,4652.76,4652.76,4652.76,383
2003/2/17,09:44:00,4651.66,4651.66,4651.66,4651.66,289
2003/2/17,09:45:00,4651.29,4651.29,4651.29,4651.29,388
2003/2/17,09:46:00,4651.09,4651.09,4651.09,4651.09,338
2003/2/17,09:47:00,4651.04,4651.04,4651.04,4651.04,391
2003/2/17,09:48:00,4654.27,4654.27,4654.27,4654.27,244
2003/2/17,09:49:00,4655.97,4655.97,4655.97,4655.97,343
2003/2/17,09:50:00,4657.37,4657.37,4657.37,4657.37,232
2003/2/17,09:51:00,4658.35,4658.35,4658.35,4658.35,299
2003/2/17,09:52:00,4655.38,4655.38,4655.38,4655.38,202
2003/2/17,09:53:00,4659.50,4659.50,4659.50,4659.50,344
2003/2/17,09:54:00,4657.33,4657.33,4657.33,4657.33,177
2003/2/17,09:55:00,4655.43,4655.43,4655.43,4655.43,305
2003/2/17,09:56:00,4653.71,4653.71,4653.71,4653.71,236
2003/2/17,09:57:00,4652.32,4652.32,4652.32,4652.32,401
2003/2/17,09:58:00,4650.14,4650.14,4650.14,4650.14,262
2003/2/17,09:59:00,4648.62,4648.62,4648.62,4648.62,299
2003/2/17,10:00:00,4647.90,4647.90,4647.90,4647.90,249
2003/2/17,10:01:00,4646.28,4646.28,4646.28,4646.28,279
2003/2/17,10:02:00,4646.07,4646.07,4646.07,4646.07,188
2003/2/17,10:03:00,4644.32,4644.32,4644.32,4644.32,219
2003/2/17,10:04:00,4644.67,4644.67,4644.67,4644.67,142
2003/2/17,10:05:00,4645.31,4645.31,4645.31,4645.31,227
2003/2/17,10:06:00,4643.82,4643.82,4643.82,4643.82,131
2003/2/17,10:07:00,4646.53,4646.53,4646.53,4646.53,222
2003/2/17,10:08:00,4645.83,4645.83,4645.83,4645.83,116
2003/2/17,10:09:00,4646.69,4646.69,4646.69,4646.69,191
2003/2/17,10:10:00,4647.47,4647.47,4647.47,4647.47,129
2003/2/17,10:11:00,4649.11,4649.11,4649.11,4649.11,192
2003/2/17,10:12:00,4648.91,4648.91,4648.91,4648.91,129
2003/2/17,10:13:00,4651.63,4651.63,4651.63,4651.63,170
2003/2/17,10:14:00,4652.41,4652.41,4652.41,4652.41,115
2003/2/17,10:15:00,4653.23,4653.23,4653.23,4653.23,197
2003/2/17,10:16:00,4653.93,4653.93,4653.93,4653.93,174
2003/2/17,10:17:00,4656.72,4656.72,4656.72,4656.72,217
2003/2/17,10:18:00,4652.70,4652.70,4652.70,4652.70,183
2003/2/17,10:19:00,4652.10,4652.10,4652.10,4652.10,256
2003/2/17,10:20:00,4655.08,4655.08,4655.08,4655.08,163
2003/2/17,10:21:00,4656.08,4656.08,4656.08,4656.08,199
2003/2/17,10:22:00,4656.51,4656.51,4656.51,4656.51,158
2003/2/17,10:23:00,4658.01,4658.01,4658.01,4658.01,200
2003/2/17,10:24:00,4656.77,4656.77,4656.77,4656.77,178
2003/2/17,10:25:00,4660.56,4660.56,4660.56,4660.56,225
2003/2/17,10:26:00,4660.18,4660.18,4660.18,4660.18,186
2003/2/17,10:27:00,4662.58,4662.58,4662.58,4662.58,211
2003/2/17,10:28:00,4661.98,4661.98,4661.98,4661.98,164
2003/2/17,10:29:00,4663.96,4663.96,4663.96,4663.96,234
2003/2/17,10:30:00,4664.46,4664.46,4664.46,4664.46,230
2003/2/17,10:31:00,4667.94,4667.94,4667.94,4667.94,299
2003/2/17,10:32:00,4671.03,4671.03,4671.03,4671.03,276
2003/2/17,10:33:00,4671.64,4671.64,4671.64,4671.64,371
2003/2/17,10:34:00,4672.92,4672.92,4672.92,4672.92,227
2003/2/17,10:35:00,4673.51,4673.51,4673.51,4673.51,340
2003/2/17,10:36:00,4672.15,4672.15,4672.15,4672.15,241
2003/2/17,10:37:00,4673.36,4673.36,4673.36,4673.36,325
2003/2/17,10:38:00,4673.06,4673.06,4673.06,4673.06,266
2003/2/17,10:39:00,4672.40,4672.40,4672.40,4672.40,476
2003/2/17,10:40:00,4672.00,4672.00,4672.00,4672.00,260
2003/2/17,10:41:00,4677.58,4677.58,4677.58,4677.58,403
2003/2/17,10:42:00,4675.72,4675.72,4675.72,4675.72,292
2003/2/17,10:43:00,4678.26,4678.26,4678.26,4678.26,327
2003/2/17,10:44:00,4678.29,4678.29,4678.29,4678.29,210
2003/2/17,10:45:00,4678.35,4678.35,4678.35,4678.35,296
2003/2/17,10:46:00,4676.30,4676.30,4676.30,4676.30,150
2003/2/17,10:47:00,4678.24,4678.24,4678.24,4678.24,213
2003/2/17,10:48:00,4677.56,4677.56,4677.56,4677.56,181
2003/2/17,10:49:00,4675.96,4675.96,4675.96,4675.96,197
2003/2/17,10:50:00,4674.74,4674.74,4674.74,4674.74,144
2003/2/17,10:51:00,4670.51,4670.51,4670.51,4670.51,221
2003/2/17,10:52:00,4672.52,4672.52,4672.52,4672.52,147
2003/2/17,10:53:00,4669.63,4669.63,4669.63,4669.63,213
2003/2/17,10:54:00,4669.26,4669.26,4669.26,4669.26,170
2003/2/17,10:55:00,4668.63,4668.63,4668.63,4668.63,177
2003/2/17,10:56:00,4666.95,4666.95,4666.95,4666.95,129
2003/2/17,10:57:00,4669.44,4669.44,4669.44,4669.44,162
2003/2/17,10:58:00,4669.05,4669.05,4669.05,4669.05,111
2003/2/17,10:59:00,4669.76,4669.76,4669.76,4669.76,117
2003/2/17,11:00:00,4668.14,4668.14,4668.14,4668.14,89
2003/2/17,11:01:00,4667.16,4667.16,4667.16,4667.16,133
2003/2/17,11:02:00,4667.12,4667.12,4667.12,4667.12,99
2003/2/17,11:03:00,4668.77,4668.77,4668.77,4668.77,165
2003/2/17,11:04:00,4668.20,4668.20,4668.20,4668.20,104
2003/2/17,11:05:00,4667.68,4667.68,4667.68,4667.68,144
2003/2/17,11:06:00,4667.82,4667.82,4667.82,4667.82,100
2003/2/17,11:07:00,4669.29,4669.29,4669.29,4669.29,165
2003/2/17,11:08:00,4671.23,4671.23,4671.23,4671.23,92
2003/2/17,11:09:00,4671.62,4671.62,4671.62,4671.62,117
2003/2/17,11:10:00,4674.35,4674.35,4674.35,4674.35,126
2003/2/17,11:11:00,4677.15,4677.15,4677.15,4677.15,145
2003/2/17,11:12:00,4675.83,4675.83,4675.83,4675.83,140
2003/2/17,11:13:00,4675.67,4675.67,4675.67,4675.67,235
2003/2/17,11:14:00,4676.89,4676.89,4676.89,4676.89,169
2003/2/17,11:15:00,4677.70,4677.70,4677.70,4677.70,232
2003/2/17,11:16:00,4678.56,4678.56,4678.56,4678.56,214
2003/2/17,11:17:00,4678.60,4678.60,4678.60,4678.60,234
2003/2/17,11:18:00,4679.01,4679.01,4679.01,4679.01,137
2003/2/17,11:19:00,4678.34,4678.34,4678.34,4678.34,187
2003/2/17,11:20:00,4678.16,4678.16,4678.16,4678.16,161
2003/2/17,11:21:00,4679.13,4679.13,4679.13,4679.13,164
2003/2/17,11:22:00,4678.22,4678.22,4678.22,4678.22,98
2003/2/17,11:23:00,4679.48,4679.48,4679.48,4679.48,166
2003/2/17,11:24:00,4678.45,4678.45,4678.45,4678.45,108
2003/2/17,11:25:00,4679.58,4679.58,4679.58,4679.58,113
2003/2/17,11:26:00,4679.12,4679.12,4679.12,4679.12,84
2003/2/17,11:27:00,4681.77,4681.77,4681.77,4681.77,192
2003/2/17,11:28:00,4681.38,4681.38,4681.38,4681.38,112
2003/2/17,11:29:00,4682.72,4682.72,4682.72,4682.72,146
2003/2/17,11:30:00,4682.63,4682.63,4682.63,4682.63,269
2003/2/17,11:31:00,4687.01,4687.01,4687.01,4687.01,289
2003/2/17,11:32:00,4690.57,4690.57,4690.57,4690.57,249
2003/2/17,11:33:00,4692.19,4692.19,4692.19,4692.19,369
2003/2/17,11:34:00,4694.27,4694.27,4694.27,4694.27,284
2003/2/17,11:35:00,4697.65,4697.65,4697.65,4697.65,397
2003/2/17,11:36:00,4695.76,4695.76,4695.76,4695.76,275
2003/2/17,11:37:00,4697.53,4697.53,4697.53,4697.53,313
2003/2/17,11:38:00,4697.78,4697.78,4697.78,4697.78,200
2003/2/17,11:39:00,4695.59,4695.59,4695.59,4695.59,298
2003/2/17,11:40:00,4698.91,4698.91,4698.91,4698.91,209
2003/2/17,11:41:00,4694.78,4694.78,4694.78,4694.78,340
2003/2/17,11:42:00,4693.77,4693.77,4693.77,4693.77,181
2003/2/17,11:43:00,4692.09,4692.09,4692.09,4692.09,211
2003/2/17,11:44:00,4688.17,4688.17,4688.17,4688.17,147
2003/2/17,11:45:00,4686.99,4686.99,4686.99,4686.99,189
2003/2/17,11:46:00,4685.26,4685.26,4685.26,4685.26,130
2003/2/17,11:47:00,4683.80,4683.80,4683.80,4683.80,210
2003/2/17,11:48:00,4682.66,4682.66,4682.66,4682.66,141
2003/2/17,11:49:00,4680.49,4680.49,4680.49,4680.49,207
2003/2/17,11:50:00,4678.98,4678.98,4678.98,4678.98,145
2003/2/17,11:51:00,4679.13,4679.13,4679.13,4679.13,207
2003/2/17,11:52:00,4679.92,4679.92,4679.92,4679.92,145
2003/2/17,11:53:00,4677.61,4677.61,4677.61,4677.61,177
2003/2/17,11:54:00,4678.26,4678.26,4678.26,4678.26,99
2003/2/17,11:55:00,4679.72,4679.72,4679.72,4679.72,129
2003/2/17,11:56:00,4677.69,4677.69,4677.69,4677.69,81
2003/2/17,11:57:00,4678.35,4678.35,4678.35,4678.35,146
2003/2/17,11:58:00,4679.45,4679.45,4679.45,4679.45,68
2003/2/17,11:59:00,4680.37,4680.37,4680.37,4680.37,92
2003/2/17,12:00:00,4681.24,4681.24,4681.24,4681.24,72
2003/2/17,12:01:00,4682.26,4682.26,4682.26,4682.26,95
2003/2/17,12:02:00,4682.62,4682.62,4682.62,4682.62,67
2003/2/17,12:03:00,4683.89,4683.89,4683.89,4683.89,101
2003/2/17,12:04:00,4682.47,4682.47,4682.47,4682.47,68
2003/2/17,12:05:00,4685.08,4685.08,4685.08,4685.08,110
2003/2/17,12:06:00,4682.45,4682.45,4682.45,4682.45,87
2003/2/17,12:07:00,4685.03,4685.03,4685.03,4685.03,146
2003/2/17,12:08:00,4683.75,4683.75,4683.75,4683.75,105
2003/2/17,12:09:00,4684.77,4684.77,4684.77,4684.77,124
2003/2/17,12:10:00,4684.63,4684.63,4684.63,4684.63,119
2003/2/17,12:11:00,4686.38,4686.38,4686.38,4686.38,104
2003/2/17,12:12:00,4685.38,4685.38,4685.38,4685.38,101
2003/2/17,12:13:00,4687.01,4687.01,4687.01,4687.01,133
2003/2/17,12:14:00,4686.08,4686.08,4686.08,4686.08,106
2003/2/17,12:15:00,4684.46,4684.46,4684.46,4684.46,117
2003/2/17,12:16:00,4685.38,4685.38,4685.38,4685.38,91
2003/2/17,12:17:00,4685.22,4685.22,4685.22,4685.22,122
2003/2/17,12:18:00,4686.54,4686.54,4686.54,4686.54,92
2003/2/17,12:19:00,4686.84,4686.84,4686.84,4686.84,114
2003/2/17,12:20:00,4688.15,4688.15,4688.15,4688.15,108
2003/2/17,12:21:00,4689.85,4689.85,4689.85,4689.85,114
2003/2/17,12:22:00,4688.83,4688.83,4688.83,4688.83,158
2003/2/17,12:23:00,4691.39,4691.39,4691.39,4691.39,213
2003/2/17,12:24:00,4692.48,4692.48,4692.48,4692.48,129
2003/2/17,12:25:00,4693.64,4693.64,4693.64,4693.64,170
2003/2/17,12:26:00,4692.87,4692.87,4692.87,4692.87,167
2003/2/17,12:27:00,4695.79,4695.79,4695.79,4695.79,219
2003/2/17,12:28:00,4695.61,4695.61,4695.61,4695.61,139
2003/2/17,12:29:00,4698.20,4698.20,4698.20,4698.20,229
2003/2/17,12:30:00,4698.84,4698.84,4698.84,4698.84,158
2003/2/17,12:31:00,4699.36,4699.36,4699.36,4699.36,205
2003/2/17,12:32:00,4697.91,4697.91,4697.91,4697.91,171
2003/2/17,12:33:00,4698.45,4698.45,4698.45,4698.45,174
2003/2/17,12:34:00,4699.48,4699.48,4699.48,4699.48,109
2003/2/17,12:35:00,4698.31,4698.31,4698.31,4698.31,186
2003/2/17,12:36:00,4698.50,4698.50,4698.50,4698.50,115
2003/2/17,12:37:00,4698.83,4698.83,4698.83,4698.83,142
2003/2/17,12:38:00,4697.29,4697.29,4697.29,4697.29,165
2003/2/17,12:39:00,4695.72,4695.72,4695.72,4695.72,210
2003/2/17,12:40:00,4695.65,4695.65,4695.65,4695.65,115
2003/2/17,12:41:00,4693.57,4693.57,4693.57,4693.57,240
2003/2/17,12:42:00,4693.72,4693.72,4693.72,4693.72,170
2003/2/17,12:43:00,4693.40,4693.40,4693.40,4693.40,162
2003/2/17,12:44:00,4693.48,4693.48,4693.48,4693.48,144
2003/2/17,12:45:00,4693.10,4693.10,4693.10,4693.10,166
2003/2/17,12:46:00,4689.84,4689.84,4689.84,4689.84,117
2003/2/17,12:47:00,4693.04,4693.04,4693.04,4693.04,135
2003/2/17,12:48:00,4688.33,4688.33,4688.33,4688.33,89
2003/2/17,12:49:00,4688.83,4688.83,4688.83,4688.83,139
2003/2/17,12:50:00,4689.33,4689.33,4689.33,4689.33,80
2003/2/17,12:51:00,4689.07,4689.07,4689.07,4689.07,124
2003/2/17,12:52:00,4688.41,4688.41,4688.41,4688.41,86
2003/2/17,12:53:00,4686.13,4686.13,4686.13,4686.13,101
2003/2/17,12:54:00,4686.60,4686.60,4686.60,4686.60,74
2003/2/17,12:55:00,4687.96,4687.96,4687.96,4687.96,114
2003/2/17,12:56:00,4687.85,4687.85,4687.85,4687.85,87
2003/2/17,12:57:00,4688.42,4688.42,4688.42,4688.42,123
2003/2/17,12:58:00,4688.79,4688.79,4688.79,4688.79,83
2003/2/17,12:59:00,4688.61,4688.61,4688.61,4688.61,173
2003/2/17,13:00:00,4688.52,4688.52,4688.52,4688.52,136
2003/2/17,13:01:00,4690.77,4690.77,4690.77,4690.77,165
2003/2/17,13:02:00,4689.50,4689.50,4689.50,4689.50,112
2003/2/17,13:03:00,4694.90,4694.90,4694.90,4694.90,185
2003/2/17,13:04:00,4694.93,4694.93,4694.93,4694.93,178
2003/2/17,13:05:00,4694.57,4694.57,4694.57,4694.57,213
2003/2/17,13:06:00,4696.26,4696.26,4696.26,4696.26,140
2003/2/17,13:07:00,4696.84,4696.84,4696.84,4696.84,226
2003/2/17,13:08:00,4699.56,4699.56,4699.56,4699.56,279
2003/2/17,13:09:00,4702.47,4702.47,4702.47,4702.47,315
2003/2/17,13:10:00,4702.64,4702.64,4702.64,4702.64,232
2003/2/17,13:11:00,4704.67,4704.67,4704.67,4704.67,320
2003/2/17,13:12:00,4703.99,4703.99,4703.99,4703.99,242
2003/2/17,13:13:00,4704.32,4704.32,4704.32,4704.32,246
2003/2/17,13:14:00,4701.86,4701.86,4701.86,4701.86,251
2003/2/17,13:15:00,4702.87,4702.87,4702.87,4702.87,213
2003/2/17,13:16:00,4702.83,4702.83,4702.83,4702.83,168
2003/2/17,13:17:00,4703.07,4703.07,4703.07,4703.07,254
2003/2/17,13:18:00,4703.18,4703.18,4703.18,4703.18,227
2003/2/17,13:19:00,4704.44,4704.44,4704.44,4704.44,328
2003/2/17,13:20:00,4704.52,4704.52,4704.52,4704.52,271
2003/2/17,13:21:00,4702.65,4702.65,4702.65,4702.65,320
2003/2/17,13:22:00,4705.81,4705.81,4705.81,4705.81,276
2003/2/17,13:23:00,4707.73,4707.73,4707.73,4707.73,386
2003/2/17,13:24:00,4706.13,4706.13,4706.13,4706.13,284
2003/2/17,13:25:00,4706.43,4706.43,4706.43,4706.43,578
2003/2/17,13:26:00,4706.43,4706.43,4706.43,4706.43,0
2003/2/17,13:27:00,4706.43,4706.43,4706.43,4706.43,0
2003/2/17,13:28:00,4706.43,4706.43,4706.43,4706.43,0
2003/2/17,13:29:00,4706.43,4706.43,4706.43,4706.43,0
2003/2/17,13:30:00,4705.08,4705.08,4705.08,4705.08,2324
2003/2/18,09:00:00,4705.08,4705.08,4705.08,4705.08,222
2003/2/18,09:01:00,4698.10,4698.10,4698.10,4698.10,2359
2003/2/18,09:02:00,4688.68,4688.68,4688.68,4688.68,495
2003/2/18,09:03:00,4677.66,4677.66,4677.66,4677.66,653
2003/2/18,09:04:00,4671.13,4671.13,4671.13,4671.13,613
2003/2/18,09:05:00,4670.07,4670.07,4670.07,4670.07,746
2003/2/18,09:06:00,4666.77,4666.77,4666.77,4666.77,554
2003/2/18,09:07:00,4669.48,4669.48,4669.48,4669.48,682
2003/2/18,09:08:00,4673.06,4673.06,4673.06,4673.06,488
2003/2/18,09:09:00,4673.52,4673.52,4673.52,4673.52,654
2003/2/18,09:10:00,4671.35,4671.35,4671.35,4671.35,478
2003/2/18,09:11:00,4668.85,4668.85,4668.85,4668.85,646
2003/2/18,09:12:00,4663.56,4663.56,4663.56,4663.56,463
2003/2/18,09:13:00,4659.28,4659.28,4659.28,4659.28,681
2003/2/18,09:14:00,4652.94,4652.94,4652.94,4652.94,492
2003/2/18,09:15:00,4646.35,4646.35,4646.35,4646.35,542
2003/2/18,09:16:00,4643.90,4643.90,4643.90,4643.90,391
2003/2/18,09:17:00,4641.67,4641.67,4641.67,4641.67,503
2003/2/18,09:18:00,4642.77,4642.77,4642.77,4642.77,364
2003/2/18,09:19:00,4647.73,4647.73,4647.73,4647.73,443
2003/2/18,09:20:00,4649.90,4649.90,4649.90,4649.90,448
2003/2/18,09:21:00,4657.85,4657.85,4657.85,4657.85,529
2003/2/18,09:22:00,4658.08,4658.08,4658.08,4658.08,411
2003/2/18,09:23:00,4667.44,4667.44,4667.44,4667.44,686
2003/2/18,09:24:00,4667.64,4667.64,4667.64,4667.64,480
2003/2/18,09:25:00,4667.59,4667.59,4667.59,4667.59,606
2003/2/18,09:26:00,4671.25,4671.25,4671.25,4671.25,450
2003/2/18,09:27:00,4664.89,4664.89,4664.89,4664.89,602
2003/2/18,09:28:00,4665.52,4665.52,4665.52,4665.52,356
2003/2/18,09:29:00,4663.61,4663.61,4663.61,4663.61,371
2003/2/18,09:30:00,4661.97,4661.97,4661.97,4661.97,283
2003/2/18,09:31:00,4662.58,4662.58,4662.58,4662.58,389
2003/2/18,09:32:00,4662.35,4662.35,4662.35,4662.35,276
2003/2/18,09:33:00,4664.50,4664.50,4664.50,4664.50,345
2003/2/18,09:34:00,4662.60,4662.60,4662.60,4662.60,230
2003/2/18,09:35:00,4659.73,4659.73,4659.73,4659.73,256
2003/2/18,09:36:00,4660.05,4660.05,4660.05,4660.05,203
2003/2/18,09:37:00,4659.08,4659.08,4659.08,4659.08,329
2003/2/18,09:38:00,4653.63,4653.63,4653.63,4653.63,220
2003/2/18,09:39:00,4653.09,4653.09,4653.09,4653.09,287
2003/2/18,09:40:00,4648.26,4648.26,4648.26,4648.26,300
2003/2/18,09:41:00,4644.19,4644.19,4644.19,4644.19,367
2003/2/18,09:42:00,4640.87,4640.87,4640.87,4640.87,384
2003/2/18,09:43:00,4642.74,4642.74,4642.74,4642.74,445
2003/2/18,09:44:00,4637.90,4637.90,4637.90,4637.90,306
2003/2/18,09:45:00,4634.28,4634.28,4634.28,4634.28,392
2003/2/18,09:46:00,4633.50,4633.50,4633.50,4633.50,267
2003/2/18,09:47:00,4634.58,4634.58,4634.58,4634.58,386
2003/2/18,09:48:00,4632.64,4632.64,4632.64,4632.64,334
2003/2/18,09:49:00,4636.94,4636.94,4636.94,4636.94,433
2003/2/18,09:50:00,4633.72,4633.72,4633.72,4633.72,266
2003/2/18,09:51:00,4638.45,4638.45,4638.45,4638.45,258
2003/2/18,09:52:00,4638.87,4638.87,4638.87,4638.87,204
2003/2/18,09:53:00,4644.46,4644.46,4644.46,4644.46,283
2003/2/18,09:54:00,4643.21,4643.21,4643.21,4643.21,155
2003/2/18,09:55:00,4647.69,4647.69,4647.69,4647.69,233
2003/2/18,09:56:00,4646.02,4646.02,4646.02,4646.02,204
2003/2/18,09:57:00,4649.92,4649.92,4649.92,4649.92,211
2003/2/18,09:58:00,4650.00,4650.00,4650.00,4650.00,186
2003/2/18,09:59:00,4652.51,4652.51,4652.51,4652.51,250
2003/2/18,10:00:00,4649.17,4649.17,4649.17,4649.17,149
2003/2/18,10:01:00,4650.13,4650.13,4650.13,4650.13,279
2003/2/18,10:02:00,4648.35,4648.35,4648.35,4648.35,187
2003/2/18,10:03:00,4651.06,4651.06,4651.06,4651.06,234
2003/2/18,10:04:00,4651.55,4651.55,4651.55,4651.55,148
2003/2/18,10:05:00,4651.06,4651.06,4651.06,4651.06,246
2003/2/18,10:06:00,4651.85,4651.85,4651.85,4651.85,180
2003/2/18,10:07:00,4653.02,4653.02,4653.02,4653.02,285
2003/2/18,10:08:00,4648.21,4648.21,4648.21,4648.21,225
2003/2/18,10:09:00,4646.77,4646.77,4646.77,4646.77,239
2003/2/18,10:10:00,4646.77,4646.77,4646.77,4646.77,136
2003/2/18,10:11:00,4646.23,4646.23,4646.23,4646.23,221
2003/2/18,10:12:00,4641.03,4641.03,4641.03,4641.03,198
2003/2/18,10:13:00,4640.86,4640.86,4640.86,4640.86,272
2003/2/18,10:14:00,4638.18,4638.18,4638.18,4638.18,180
2003/2/18,10:15:00,4637.11,4637.11,4637.11,4637.11,312
2003/2/18,10:16:00,4635.80,4635.80,4635.80,4635.80,145
2003/2/18,10:17:00,4637.27,4637.27,4637.27,4637.27,216
2003/2/18,10:18:00,4636.44,4636.44,4636.44,4636.44,145
2003/2/18,10:19:00,4638.77,4638.77,4638.77,4638.77,193
2003/2/18,10:20:00,4637.12,4637.12,4637.12,4637.12,135
2003/2/18,10:21:00,4635.96,4635.96,4635.96,4635.96,185
2003/2/18,10:22:00,4634.49,4634.49,4634.49,4634.49,146
2003/2/18,10:23:00,4636.60,4636.60,4636.60,4636.60,235
2003/2/18,10:24:00,4634.57,4634.57,4634.57,4634.57,144
2003/2/18,10:25:00,4634.58,4634.58,4634.58,4634.58,195
2003/2/18,10:26:00,4634.65,4634.65,4634.65,4634.65,124
2003/2/18,10:27:00,4632.91,4632.91,4632.91,4632.91,212
2003/2/18,10:28:00,4633.01,4633.01,4633.01,4633.01,114
2003/2/18,10:29:00,4635.21,4635.21,4635.21,4635.21,140
2003/2/18,10:30:00,4632.63,4632.63,4632.63,4632.63,102
2003/2/18,10:31:00,4636.19,4636.19,4636.19,4636.19,136
2003/2/18,10:32:00,4633.13,4633.13,4633.13,4633.13,120
2003/2/18,10:33:00,4633.21,4633.21,4633.21,4633.21,156
2003/2/18,10:34:00,4631.40,4631.40,4631.40,4631.40,148
2003/2/18,10:35:00,4629.47,4629.47,4629.47,4629.47,169
2003/2/18,10:36:00,4627.66,4627.66,4627.66,4627.66,180
2003/2/18,10:37:00,4623.66,4623.66,4623.66,4623.66,345
2003/2/18,10:38:00,4622.24,4622.24,4622.24,4622.24,270
2003/2/18,10:39:00,4618.92,4618.92,4618.92,4618.92,402
2003/2/18,10:40:00,4615.80,4615.80,4615.80,4615.80,324
2003/2/18,10:41:00,4614.94,4614.94,4614.94,4614.94,402
2003/2/18,10:42:00,4611.57,4611.57,4611.57,4611.57,301
2003/2/18,10:43:00,4612.45,4612.45,4612.45,4612.45,327
2003/2/18,10:44:00,4610.98,4610.98,4610.98,4610.98,221
2003/2/18,10:45:00,4611.27,4611.27,4611.27,4611.27,323
2003/2/18,10:46:00,4611.78,4611.78,4611.78,4611.78,213
2003/2/18,10:47:00,4613.71,4613.71,4613.71,4613.71,242
2003/2/18,10:48:00,4613.92,4613.92,4613.92,4613.92,141
2003/2/18,10:49:00,4616.77,4616.77,4616.77,4616.77,191
2003/2/18,10:50:00,4618.47,4618.47,4618.47,4618.47,137
2003/2/18,10:51:00,4621.29,4621.29,4621.29,4621.29,174
2003/2/18,10:52:00,4624.80,4624.80,4624.80,4624.80,115
2003/2/18,10:53:00,4626.09,4626.09,4626.09,4626.09,175
2003/2/18,10:54:00,4624.76,4624.76,4624.76,4624.76,121
2003/2/18,10:55:00,4628.13,4628.13,4628.13,4628.13,171
2003/2/18,10:56:00,4629.00,4629.00,4629.00,4629.00,123
2003/2/18,10:57:00,4628.63,4628.63,4628.63,4628.63,207
2003/2/18,10:58:00,4628.78,4628.78,4628.78,4628.78,227
2003/2/18,10:59:00,4632.54,4632.54,4632.54,4632.54,221
2003/2/18,11:00:00,4631.54,4631.54,4631.54,4631.54,143
2003/2/18,11:01:00,4633.52,4633.52,4633.52,4633.52,201
2003/2/18,11:02:00,4630.39,4630.39,4630.39,4630.39,157
2003/2/18,11:03:00,4630.42,4630.42,4630.42,4630.42,200
2003/2/18,11:04:00,4629.67,4629.67,4629.67,4629.67,165
2003/2/18,11:05:00,4626.15,4626.15,4626.15,4626.15,244
2003/2/18,11:06:00,4626.60,4626.60,4626.60,4626.60,202
2003/2/18,11:07:00,4625.92,4625.92,4625.92,4625.92,237
2003/2/18,11:08:00,4621.18,4621.18,4621.18,4621.18,122
2003/2/18,11:09:00,4621.45,4621.45,4621.45,4621.45,167
2003/2/18,11:10:00,4619.00,4619.00,4619.00,4619.00,113
2003/2/18,11:11:00,4617.62,4617.62,4617.62,4617.62,175
2003/2/18,11:12:00,4617.92,4617.92,4617.92,4617.92,126
2003/2/18,11:13:00,4616.45,4616.45,4616.45,4616.45,216
2003/2/18,11:14:00,4615.19,4615.19,4615.19,4615.19,162
2003/2/18,11:15:00,4615.22,4615.22,4615.22,4615.22,205
2003/2/18,11:16:00,4614.71,4614.71,4614.71,4614.71,165
2003/2/18,11:17:00,4612.36,4612.36,4612.36,4612.36,247
2003/2/18,11:18:00,4611.21,4611.21,4611.21,4611.21,171
2003/2/18,11:19:00,4608.30,4608.30,4608.30,4608.30,202
2003/2/18,11:20:00,4607.85,4607.85,4607.85,4607.85,147
2003/2/18,11:21:00,4609.50,4609.50,4609.50,4609.50,221
2003/2/18,11:22:00,4610.30,4610.30,4610.30,4610.30,192
2003/2/18,11:23:00,4613.49,4613.49,4613.49,4613.49,247
2003/2/18,11:24:00,4610.72,4610.72,4610.72,4610.72,192
2003/2/18,11:25:00,4614.35,4614.35,4614.35,4614.35,195
2003/2/18,11:26:00,4611.29,4611.29,4611.29,4611.29,141
2003/2/18,11:27:00,4614.10,4614.10,4614.10,4614.10,124
2003/2/18,11:28:00,4619.14,4619.14,4619.14,4619.14,111
2003/2/18,11:29:00,4617.85,4617.85,4617.85,4617.85,147
2003/2/18,11:30:00,4614.33,4614.33,4614.33,4614.33,102
2003/2/18,11:31:00,4615.69,4615.69,4615.69,4615.69,140
2003/2/18,11:32:00,4616.49,4616.49,4616.49,4616.49,108
2003/2/18,11:33:00,4617.75,4617.75,4617.75,4617.75,116
2003/2/18,11:34:00,4618.70,4618.70,4618.70,4618.70,80
2003/2/18,11:35:00,4616.57,4616.57,4616.57,4616.57,124
2003/2/18,11:36:00,4618.33,4618.33,4618.33,4618.33,92
2003/2/18,11:37:00,4618.60,4618.60,4618.60,4618.60,107
2003/2/18,11:38:00,4620.99,4620.99,4620.99,4620.99,75
2003/2/18,11:39:00,4620.15,4620.15,4620.15,4620.15,77
2003/2/18,11:40:00,4618.75,4618.75,4618.75,4618.75,77
2003/2/18,11:41:00,4621.86,4621.86,4621.86,4621.86,86
2003/2/18,11:42:00,4621.69,4621.69,4621.69,4621.69,74
2003/2/18,11:43:00,4620.25,4620.25,4620.25,4620.25,93
2003/2/18,11:44:00,4619.96,4619.96,4619.96,4619.96,62
2003/2/18,11:45:00,4618.89,4618.89,4618.89,4618.89,96
2003/2/18,11:46:00,4617.82,4617.82,4617.82,4617.82,58
2003/2/18,11:47:00,4618.90,4618.90,4618.90,4618.90,96
2003/2/18,11:48:00,4620.10,4620.10,4620.10,4620.10,70
2003/2/18,11:49:00,4617.60,4617.60,4617.60,4617.60,107
2003/2/18,11:50:00,4619.02,4619.02,4619.02,4619.02,111
2003/2/18,11:51:00,4618.29,4618.29,4618.29,4618.29,102
2003/2/18,11:52:00,4613.77,4613.77,4613.77,4613.77,82
2003/2/18,11:53:00,4613.87,4613.87,4613.87,4613.87,91
2003/2/18,11:54:00,4611.42,4611.42,4611.42,4611.42,171
2003/2/18,11:55:00,4610.05,4610.05,4610.05,4610.05,116
2003/2/18,11:56:00,4609.98,4609.98,4609.98,4609.98,126
2003/2/18,11:57:00,4609.73,4609.73,4609.73,4609.73,155
2003/2/18,11:58:00,4604.40,4604.40,4604.40,4604.40,131
2003/2/18,11:59:00,4603.45,4603.45,4603.45,4603.45,193
2003/2/18,12:00:00,4601.75,4601.75,4601.75,4601.75,153
2003/2/18,12:01:00,4601.46,4601.46,4601.46,4601.46,179
2003/2/18,12:02:00,4598.61,4598.61,4598.61,4598.61,134
2003/2/18,12:03:00,4600.70,4600.70,4600.70,4600.70,207
2003/2/18,12:04:00,4595.98,4595.98,4595.98,4595.98,127
2003/2/18,12:05:00,4599.04,4599.04,4599.04,4599.04,157
2003/2/18,12:06:00,4599.72,4599.72,4599.72,4599.72,97
2003/2/18,12:07:00,4599.98,4599.98,4599.98,4599.98,160
2003/2/18,12:08:00,4599.35,4599.35,4599.35,4599.35,106
2003/2/18,12:09:00,4601.48,4601.48,4601.48,4601.48,144
2003/2/18,12:10:00,4600.71,4600.71,4600.71,4600.71,101
2003/2/18,12:11:00,4600.82,4600.82,4600.82,4600.82,94
2003/2/18,12:12:00,4601.17,4601.17,4601.17,4601.17,78
2003/2/18,12:13:00,4601.40,4601.40,4601.40,4601.40,100
2003/2/18,12:14:00,4602.14,4602.14,4602.14,4602.14,75
2003/2/18,12:15:00,4605.40,4605.40,4605.40,4605.40,81
2003/2/18,12:16:00,4603.32,4603.32,4603.32,4603.32,61
2003/2/18,12:17:00,4603.44,4603.44,4603.44,4603.44,121
2003/2/18,12:18:00,4605.20,4605.20,4605.20,4605.20,146
2003/2/18,12:19:00,4607.89,4607.89,4607.89,4607.89,131
2003/2/18,12:20:00,4604.80,4604.80,4604.80,4604.80,103
2003/2/18,12:21:00,4608.74,4608.74,4608.74,4608.74,109
2003/2/18,12:22:00,4606.98,4606.98,4606.98,4606.98,80
2003/2/18,12:23:00,4609.66,4609.66,4609.66,4609.66,117
2003/2/18,12:24:00,4611.53,4611.53,4611.53,4611.53,90
2003/2/18,12:25:00,4610.34,4610.34,4610.34,4610.34,108
2003/2/18,12:26:00,4609.45,4609.45,4609.45,4609.45,79
2003/2/18,12:27:00,4608.38,4608.38,4608.38,4608.38,113
2003/2/18,12:28:00,4608.07,4608.07,4608.07,4608.07,90
2003/2/18,12:29:00,4608.47,4608.47,4608.47,4608.47,105
2003/2/18,12:30:00,4607.41,4607.41,4607.41,4607.41,71
2003/2/18,12:31:00,4609.82,4609.82,4609.82,4609.82,101
2003/2/18,12:32:00,4606.96,4606.96,4606.96,4606.96,82
2003/2/18,12:33:00,4608.84,4608.84,4608.84,4608.84,126
2003/2/18,12:34:00,4610.72,4610.72,4610.72,4610.72,71
2003/2/18,12:35:00,4609.29,4609.29,4609.29,4609.29,88
2003/2/18,12:36:00,4608.44,4608.44,4608.44,4608.44,78
2003/2/18,12:37:00,4607.52,4607.52,4607.52,4607.52,102
2003/2/18,12:38:00,4607.62,4607.62,4607.62,4607.62,61
2003/2/18,12:39:00,4608.94,4608.94,4608.94,4608.94,111
2003/2/18,12:40:00,4608.53,4608.53,4608.53,4608.53,100
2003/2/18,12:41:00,4607.90,4607.90,4607.90,4607.90,110
2003/2/18,12:42:00,4608.09,4608.09,4608.09,4608.09,94
2003/2/18,12:43:00,4610.49,4610.49,4610.49,4610.49,118
2003/2/18,12:44:00,4610.61,4610.61,4610.61,4610.61,97
2003/2/18,12:45:00,4610.56,4610.56,4610.56,4610.56,86
2003/2/18,12:46:00,4612.13,4612.13,4612.13,4612.13,96
2003/2/18,12:47:00,4612.20,4612.20,4612.20,4612.20,111
2003/2/18,12:48:00,4611.94,4611.94,4611.94,4611.94,94
2003/2/18,12:49:00,4615.15,4615.15,4615.15,4615.15,136
2003/2/18,12:50:00,4614.45,4614.45,4614.45,4614.45,157
2003/2/18,12:51:00,4621.09,4621.09,4621.09,4621.09,252
2003/2/18,12:52:00,4620.18,4620.18,4620.18,4620.18,151
2003/2/18,12:53:00,4625.75,4625.75,4625.75,4625.75,240
2003/2/18,12:54:00,4625.62,4625.62,4625.62,4625.62,166
2003/2/18,12:55:00,4628.15,4628.15,4628.15,4628.15,245
2003/2/18,12:56:00,4628.40,4628.40,4628.40,4628.40,174
2003/2/18,12:57:00,4626.76,4626.76,4626.76,4626.76,204
2003/2/18,12:58:00,4626.86,4626.86,4626.86,4626.86,159
2003/2/18,12:59:00,4626.02,4626.02,4626.02,4626.02,197
2003/2/18,13:00:00,4626.30,4626.30,4626.30,4626.30,129
2003/2/18,13:01:00,4626.55,4626.55,4626.55,4626.55,172
2003/2/18,13:02:00,4624.93,4624.93,4624.93,4624.93,86
2003/2/18,13:03:00,4625.70,4625.70,4625.70,4625.70,161
2003/2/18,13:04:00,4625.54,4625.54,4625.54,4625.54,103
2003/2/18,13:05:00,4624.77,4624.77,4624.77,4624.77,122
2003/2/18,13:06:00,4623.45,4623.45,4623.45,4623.45,89
2003/2/18,13:07:00,4620.39,4620.39,4620.39,4620.39,159
2003/2/18,13:08:00,4622.06,4622.06,4622.06,4622.06,118
2003/2/18,13:09:00,4620.01,4620.01,4620.01,4620.01,186
2003/2/18,13:10:00,4619.04,4619.04,4619.04,4619.04,136
2003/2/18,13:11:00,4616.85,4616.85,4616.85,4616.85,175
2003/2/18,13:12:00,4616.20,4616.20,4616.20,4616.20,157
2003/2/18,13:13:00,4613.42,4613.42,4613.42,4613.42,258
2003/2/18,13:14:00,4611.53,4611.53,4611.53,4611.53,173
2003/2/18,13:15:00,4608.99,4608.99,4608.99,4608.99,266
2003/2/18,13:16:00,4609.89,4609.89,4609.89,4609.89,177
2003/2/18,13:17:00,4609.61,4609.61,4609.61,4609.61,285
2003/2/18,13:18:00,4606.28,4606.28,4606.28,4606.28,218
2003/2/18,13:19:00,4608.00,4608.00,4608.00,4608.00,263
2003/2/18,13:20:00,4605.67,4605.67,4605.67,4605.67,200
2003/2/18,13:21:00,4608.53,4608.53,4608.53,4608.53,290
2003/2/18,13:22:00,4606.47,4606.47,4606.47,4606.47,233
2003/2/18,13:23:00,4604.53,4604.53,4604.53,4604.53,332
2003/2/18,13:24:00,4606.78,4606.78,4606.78,4606.78,356
2003/2/18,13:25:00,4606.89,4606.89,4606.89,4606.89,509
2003/2/18,13:26:00,4606.89,4606.89,4606.89,4606.89,0
2003/2/18,13:27:00,4606.89,4606.89,4606.89,4606.89,0
2003/2/18,13:28:00,4606.89,4606.89,4606.89,4606.89,0
2003/2/18,13:29:00,4606.89,4606.89,4606.89,4606.89,0
2003/2/18,13:30:00,4605.31,4605.31,4605.31,4605.31,2113
2003/2/19,09:00:00,4605.31,4605.31,4605.31,4605.31,112
2003/2/19,09:01:00,4670.15,4670.15,4670.15,4670.15,1816
2003/2/19,09:02:00,4671.66,4671.66,4671.66,4671.66,622
2003/2/19,09:03:00,4672.03,4672.03,4672.03,4672.03,876
2003/2/19,09:04:00,4666.07,4666.07,4666.07,4666.07,657
2003/2/19,09:05:00,4659.91,4659.91,4659.91,4659.91,709
2003/2/19,09:06:00,4656.12,4656.12,4656.12,4656.12,470
2003/2/19,09:07:00,4649.02,4649.02,4649.02,4649.02,596
2003/2/19,09:08:00,4648.11,4648.11,4648.11,4648.11,478
2003/2/19,09:09:00,4641.26,4641.26,4641.26,4641.26,574
2003/2/19,09:10:00,4634.30,4634.30,4634.30,4634.30,516
2003/2/19,09:11:00,4632.27,4632.27,4632.27,4632.27,608
2003/2/19,09:12:00,4636.13,4636.13,4636.13,4636.13,416
2003/2/19,09:13:00,4636.05,4636.05,4636.05,4636.05,535
2003/2/19,09:14:00,4641.51,4641.51,4641.51,4641.51,383
2003/2/19,09:15:00,4642.42,4642.42,4642.42,4642.42,570
2003/2/19,09:16:00,4645.80,4645.80,4645.80,4645.80,391
2003/2/19,09:17:00,4651.92,4651.92,4651.92,4651.92,480
2003/2/19,09:18:00,4650.68,4650.68,4650.68,4650.68,363
2003/2/19,09:19:00,4644.34,4644.34,4644.34,4644.34,557
2003/2/19,09:20:00,4640.14,4640.14,4640.14,4640.14,464
2003/2/19,09:21:00,4634.09,4634.09,4634.09,4634.09,540
2003/2/19,09:22:00,4631.22,4631.22,4631.22,4631.22,433
2003/2/19,09:23:00,4625.20,4625.20,4625.20,4625.20,492
2003/2/19,09:24:00,4621.55,4621.55,4621.55,4621.55,351
2003/2/19,09:25:00,4616.97,4616.97,4616.97,4616.97,500
2003/2/19,09:26:00,4614.65,4614.65,4614.65,4614.65,380
2003/2/19,09:27:00,4609.86,4609.86,4609.86,4609.86,493
2003/2/19,09:28:00,4608.81,4608.81,4608.81,4608.81,324
2003/2/19,09:29:00,4606.09,4606.09,4606.09,4606.09,434
2003/2/19,09:30:00,4606.19,4606.19,4606.19,4606.19,373
2003/2/19,09:31:00,4606.02,4606.02,4606.02,4606.02,435
2003/2/19,09:32:00,4605.22,4605.22,4605.22,4605.22,310
2003/2/19,09:33:00,4605.87,4605.87,4605.87,4605.87,361
2003/2/19,09:34:00,4601.75,4601.75,4601.75,4601.75,331
2003/2/19,09:35:00,4607.33,4607.33,4607.33,4607.33,327
2003/2/19,09:36:00,4609.28,4609.28,4609.28,4609.28,229
2003/2/19,09:37:00,4614.39,4614.39,4614.39,4614.39,308
2003/2/19,09:38:00,4612.68,4612.68,4612.68,4612.68,265
2003/2/19,09:39:00,4618.34,4618.34,4618.34,4618.34,348
2003/2/19,09:40:00,4618.09,4618.09,4618.09,4618.09,242
2003/2/19,09:41:00,4618.57,4618.57,4618.57,4618.57,395
2003/2/19,09:42:00,4616.95,4616.95,4616.95,4616.95,292
2003/2/19,09:43:00,4610.71,4610.71,4610.71,4610.71,323
2003/2/19,09:44:00,4612.30,4612.30,4612.30,4612.30,229
2003/2/19,09:45:00,4609.87,4609.87,4609.87,4609.87,314
2003/2/19,09:46:00,4607.75,4607.75,4607.75,4607.75,204
2003/2/19,09:47:00,4608.10,4608.10,4608.10,4608.10,243
2003/2/19,09:48:00,4604.07,4604.07,4604.07,4604.07,228
2003/2/19,09:49:00,4602.73,4602.73,4602.73,4602.73,273
2003/2/19,09:50:00,4602.28,4602.28,4602.28,4602.28,245
2003/2/19,09:51:00,4598.40,4598.40,4598.40,4598.40,387
2003/2/19,09:52:00,4596.30,4596.30,4596.30,4596.30,298
2003/2/19,09:53:00,4591.36,4591.36,4591.36,4591.36,495
2003/2/19,09:54:00,4590.20,4590.20,4590.20,4590.20,308
2003/2/19,09:55:00,4586.61,4586.61,4586.61,4586.61,448
2003/2/19,09:56:00,4585.07,4585.07,4585.07,4585.07,323
2003/2/19,09:57:00,4581.53,4581.53,4581.53,4581.53,441
2003/2/19,09:58:00,4580.98,4580.98,4580.98,4580.98,277
2003/2/19,09:59:00,4577.76,4577.76,4577.76,4577.76,354
2003/2/19,10:00:00,4581.57,4581.57,4581.57,4581.57,231
2003/2/19,10:01:00,4579.48,4579.48,4579.48,4579.48,286
2003/2/19,10:02:00,4584.68,4584.68,4584.68,4584.68,179
2003/2/19,10:03:00,4586.90,4586.90,4586.90,4586.90,250
2003/2/19,10:04:00,4588.07,4588.07,4588.07,4588.07,156
2003/2/19,10:05:00,4591.66,4591.66,4591.66,4591.66,260
2003/2/19,10:06:00,4592.85,4592.85,4592.85,4592.85,161
2003/2/19,10:07:00,4595.13,4595.13,4595.13,4595.13,268
2003/2/19,10:08:00,4593.74,4593.74,4593.74,4593.74,177
2003/2/19,10:09:00,4596.02,4596.02,4596.02,4596.02,215
2003/2/19,10:10:00,4595.05,4595.05,4595.05,4595.05,171
2003/2/19,10:11:00,4595.41,4595.41,4595.41,4595.41,196
2003/2/19,10:12:00,4595.03,4595.03,4595.03,4595.03,218
2003/2/19,10:13:00,4595.95,4595.95,4595.95,4595.95,210
2003/2/19,10:14:00,4597.57,4597.57,4597.57,4597.57,126
2003/2/19,10:15:00,4593.07,4593.07,4593.07,4593.07,203
2003/2/19,10:16:00,4593.96,4593.96,4593.96,4593.96,133
2003/2/19,10:17:00,4596.21,4596.21,4596.21,4596.21,219
2003/2/19,10:18:00,4596.05,4596.05,4596.05,4596.05,161
2003/2/19,10:19:00,4598.35,4598.35,4598.35,4598.35,187
2003/2/19,10:20:00,4600.16,4600.16,4600.16,4600.16,148
2003/2/19,10:21:00,4598.64,4598.64,4598.64,4598.64,192
2003/2/19,10:22:00,4602.67,4602.67,4602.67,4602.67,144
2003/2/19,10:23:00,4599.90,4599.90,4599.90,4599.90,180
2003/2/19,10:24:00,4601.38,4601.38,4601.38,4601.38,155
2003/2/19,10:25:00,4597.79,4597.79,4597.79,4597.79,186
2003/2/19,10:26:00,4599.88,4599.88,4599.88,4599.88,145
2003/2/19,10:27:00,4594.88,4594.88,4594.88,4594.88,256
2003/2/19,10:28:00,4592.53,4592.53,4592.53,4592.53,234
2003/2/19,10:29:00,4592.35,4592.35,4592.35,4592.35,201
2003/2/19,10:30:00,4589.20,4589.20,4589.20,4589.20,202
2003/2/19,10:31:00,4586.06,4586.06,4586.06,4586.06,294
2003/2/19,10:32:00,4582.52,4582.52,4582.52,4582.52,222
2003/2/19,10:33:00,4582.39,4582.39,4582.39,4582.39,267
2003/2/19,10:34:00,4581.26,4581.26,4581.26,4581.26,164
2003/2/19,10:35:00,4582.47,4582.47,4582.47,4582.47,217
2003/2/19,10:36:00,4584.46,4584.46,4584.46,4584.46,194
2003/2/19,10:37:00,4585.13,4585.13,4585.13,4585.13,189
2003/2/19,10:38:00,4588.05,4588.05,4588.05,4588.05,183
2003/2/19,10:39:00,4589.90,4589.90,4589.90,4589.90,283
2003/2/19,10:40:00,4593.76,4593.76,4593.76,4593.76,194
2003/2/19,10:41:00,4596.46,4596.46,4596.46,4596.46,342
2003/2/19,10:42:00,4598.90,4598.90,4598.90,4598.90,306
2003/2/19,10:43:00,4601.03,4601.03,4601.03,4601.03,288
2003/2/19,10:44:00,4603.40,4603.40,4603.40,4603.40,175
2003/2/19,10:45:00,4608.19,4608.19,4608.19,4608.19,262
2003/2/19,10:46:00,4610.02,4610.02,4610.02,4610.02,161
2003/2/19,10:47:00,4612.53,4612.53,4612.53,4612.53,235
2003/2/19,10:48:00,4614.41,4614.41,4614.41,4614.41,182
2003/2/19,10:49:00,4614.70,4614.70,4614.70,4614.70,243
2003/2/19,10:50:00,4613.80,4613.80,4613.80,4613.80,222
2003/2/19,10:51:00,4612.62,4612.62,4612.62,4612.62,226
2003/2/19,10:52:00,4611.86,4611.86,4611.86,4611.86,207
2003/2/19,10:53:00,4612.11,4612.11,4612.11,4612.11,206
2003/2/19,10:54:00,4608.97,4608.97,4608.97,4608.97,141
2003/2/19,10:55:00,4611.08,4611.08,4611.08,4611.08,169
2003/2/19,10:56:00,4607.73,4607.73,4607.73,4607.73,143
2003/2/19,10:57:00,4606.79,4606.79,4606.79,4606.79,145
2003/2/19,10:58:00,4609.60,4609.60,4609.60,4609.60,110
2003/2/19,10:59:00,4611.60,4611.60,4611.60,4611.60,169
2003/2/19,11:00:00,4612.47,4612.47,4612.47,4612.47,117
2003/2/19,11:01:00,4612.96,4612.96,4612.96,4612.96,146
2003/2/19,11:02:00,4615.78,4615.78,4615.78,4615.78,107
2003/2/19,11:03:00,4615.57,4615.57,4615.57,4615.57,152
2003/2/19,11:04:00,4617.15,4617.15,4617.15,4617.15,116
2003/2/19,11:05:00,4618.33,4618.33,4618.33,4618.33,201
2003/2/19,11:06:00,4618.61,4618.61,4618.61,4618.61,160
2003/2/19,11:07:00,4622.83,4622.83,4622.83,4622.83,211
2003/2/19,11:08:00,4620.47,4620.47,4620.47,4620.47,200
2003/2/19,11:09:00,4625.42,4625.42,4625.42,4625.42,237
2003/2/19,11:10:00,4626.61,4626.61,4626.61,4626.61,183
2003/2/19,11:11:00,4626.37,4626.37,4626.37,4626.37,237
2003/2/19,11:12:00,4625.89,4625.89,4625.89,4625.89,190
2003/2/19,11:13:00,4622.26,4622.26,4622.26,4622.26,451
2003/2/19,11:14:00,4622.17,4622.17,4622.17,4622.17,199
2003/2/19,11:15:00,4620.67,4620.67,4620.67,4620.67,309
2003/2/19,11:16:00,4622.27,4622.27,4622.27,4622.27,213
2003/2/19,11:17:00,4617.65,4617.65,4617.65,4617.65,303
2003/2/19,11:18:00,4622.74,4622.74,4622.74,4622.74,177
2003/2/19,11:19:00,4624.01,4624.01,4624.01,4624.01,246
2003/2/19,11:20:00,4623.43,4623.43,4623.43,4623.43,150
2003/2/19,11:21:00,4624.68,4624.68,4624.68,4624.68,229
2003/2/19,11:22:00,4624.36,4624.36,4624.36,4624.36,122
2003/2/19,11:23:00,4622.10,4622.10,4622.10,4622.10,175
2003/2/19,11:24:00,4623.50,4623.50,4623.50,4623.50,126
2003/2/19,11:25:00,4615.56,4615.56,4615.56,4615.56,217
2003/2/19,11:26:00,4618.32,4618.32,4618.32,4618.32,86
2003/2/19,11:27:00,4615.12,4615.12,4615.12,4615.12,182
2003/2/19,11:28:00,4612.72,4612.72,4612.72,4612.72,163
2003/2/19,11:29:00,4611.35,4611.35,4611.35,4611.35,195
2003/2/19,11:30:00,4610.55,4610.55,4610.55,4610.55,201
2003/2/19,11:31:00,4609.97,4609.97,4609.97,4609.97,269
2003/2/19,11:32:00,4607.11,4607.11,4607.11,4607.11,131
2003/2/19,11:33:00,4606.70,4606.70,4606.70,4606.70,200
2003/2/19,11:34:00,4606.72,4606.72,4606.72,4606.72,118
2003/2/19,11:35:00,4607.43,4607.43,4607.43,4607.43,157
2003/2/19,11:36:00,4608.14,4608.14,4608.14,4608.14,92
2003/2/19,11:37:00,4606.43,4606.43,4606.43,4606.43,137
2003/2/19,11:38:00,4604.74,4604.74,4604.74,4604.74,134
2003/2/19,11:39:00,4607.16,4607.16,4607.16,4607.16,123
2003/2/19,11:40:00,4606.62,4606.62,4606.62,4606.62,92
2003/2/19,11:41:00,4606.54,4606.54,4606.54,4606.54,127
2003/2/19,11:42:00,4605.70,4605.70,4605.70,4605.70,86
2003/2/19,11:43:00,4602.82,4602.82,4602.82,4602.82,94
2003/2/19,11:44:00,4602.81,4602.81,4602.81,4602.81,97
2003/2/19,11:45:00,4601.67,4601.67,4601.67,4601.67,141
2003/2/19,11:46:00,4599.72,4599.72,4599.72,4599.72,141
2003/2/19,11:47:00,4598.80,4598.80,4598.80,4598.80,163
2003/2/19,11:48:00,4595.39,4595.39,4595.39,4595.39,123
2003/2/19,11:49:00,4595.56,4595.56,4595.56,4595.56,179
2003/2/19,11:50:00,4597.29,4597.29,4597.29,4597.29,196
2003/2/19,11:51:00,4594.41,4594.41,4594.41,4594.41,192
2003/2/19,11:52:00,4592.08,4592.08,4592.08,4592.08,114
2003/2/19,11:53:00,4593.77,4593.77,4593.77,4593.77,165
2003/2/19,11:54:00,4594.68,4594.68,4594.68,4594.68,105
2003/2/19,11:55:00,4594.96,4594.96,4594.96,4594.96,141
2003/2/19,11:56:00,4596.58,4596.58,4596.58,4596.58,98
2003/2/19,11:57:00,4596.95,4596.95,4596.95,4596.95,109
2003/2/19,11:58:00,4599.68,4599.68,4599.68,4599.68,101
2003/2/19,11:59:00,4598.32,4598.32,4598.32,4598.32,98
2003/2/19,12:00:00,4600.27,4600.27,4600.27,4600.27,111
2003/2/19,12:01:00,4598.49,4598.49,4598.49,4598.49,168
2003/2/19,12:02:00,4599.37,4599.37,4599.37,4599.37,120
2003/2/19,12:03:00,4601.93,4601.93,4601.93,4601.93,130
2003/2/19,12:04:00,4599.84,4599.84,4599.84,4599.84,94
2003/2/19,12:05:00,4603.38,4603.38,4603.38,4603.38,125
2003/2/19,12:06:00,4601.34,4601.34,4601.34,4601.34,101
2003/2/19,12:07:00,4600.37,4600.37,4600.37,4600.37,103
2003/2/19,12:08:00,4600.18,4600.18,4600.18,4600.18,138
2003/2/19,12:09:00,4598.05,4598.05,4598.05,4598.05,132
2003/2/19,12:10:00,4597.94,4597.94,4597.94,4597.94,86
2003/2/19,12:11:00,4595.66,4595.66,4595.66,4595.66,161
2003/2/19,12:12:00,4594.49,4594.49,4594.49,4594.49,110
2003/2/19,12:13:00,4595.27,4595.27,4595.27,4595.27,127
2003/2/19,12:14:00,4592.10,4592.10,4592.10,4592.10,128
2003/2/19,12:15:00,4592.19,4592.19,4592.19,4592.19,138
2003/2/19,12:16:00,4588.21,4588.21,4588.21,4588.21,127
2003/2/19,12:17:00,4588.98,4588.98,4588.98,4588.98,159
2003/2/19,12:18:00,4591.24,4591.24,4591.24,4591.24,129
2003/2/19,12:19:00,4589.08,4589.08,4589.08,4589.08,180
2003/2/19,12:20:00,4591.06,4591.06,4591.06,4591.06,116
2003/2/19,12:21:00,4590.44,4590.44,4590.44,4590.44,155
2003/2/19,12:22:00,4590.03,4590.03,4590.03,4590.03,119
2003/2/19,12:23:00,4588.67,4588.67,4588.67,4588.67,137
2003/2/19,12:24:00,4590.45,4590.45,4590.45,4590.45,105
2003/2/19,12:25:00,4589.39,4589.39,4589.39,4589.39,133
2003/2/19,12:26:00,4590.20,4590.20,4590.20,4590.20,113
2003/2/19,12:27:00,4588.44,4588.44,4588.44,4588.44,120
2003/2/19,12:28:00,4589.31,4589.31,4589.31,4589.31,96
2003/2/19,12:29:00,4590.16,4590.16,4590.16,4590.16,133
2003/2/19,12:30:00,4588.34,4588.34,4588.34,4588.34,99
2003/2/19,12:31:00,4589.16,4589.16,4589.16,4589.16,127
2003/2/19,12:32:00,4588.51,4588.51,4588.51,4588.51,117
2003/2/19,12:33:00,4589.95,4589.95,4589.95,4589.95,106
2003/2/19,12:34:00,4591.60,4591.60,4591.60,4591.60,109
2003/2/19,12:35:00,4592.64,4592.64,4592.64,4592.64,116
2003/2/19,12:36:00,4593.99,4593.99,4593.99,4593.99,109
2003/2/19,12:37:00,4593.20,4593.20,4593.20,4593.20,121
2003/2/19,12:38:00,4593.58,4593.58,4593.58,4593.58,115
2003/2/19,12:39:00,4596.22,4596.22,4596.22,4596.22,108
2003/2/19,12:40:00,4594.65,4594.65,4594.65,4594.65,116
2003/2/19,12:41:00,4595.93,4595.93,4595.93,4595.93,130
2003/2/19,12:42:00,4596.68,4596.68,4596.68,4596.68,94
2003/2/19,12:43:00,4597.85,4597.85,4597.85,4597.85,139
2003/2/19,12:44:00,4597.72,4597.72,4597.72,4597.72,108
2003/2/19,12:45:00,4598.53,4598.53,4598.53,4598.53,152
2003/2/19,12:46:00,4597.00,4597.00,4597.00,4597.00,96
2003/2/19,12:47:00,4598.31,4598.31,4598.31,4598.31,135
2003/2/19,12:48:00,4598.63,4598.63,4598.63,4598.63,94
2003/2/19,12:49:00,4597.59,4597.59,4597.59,4597.59,117
2003/2/19,12:50:00,4596.88,4596.88,4596.88,4596.88,106
2003/2/19,12:51:00,4592.29,4592.29,4592.29,4592.29,135
2003/2/19,12:52:00,4591.96,4591.96,4591.96,4591.96,153
2003/2/19,12:53:00,4590.01,4590.01,4590.01,4590.01,218
2003/2/19,12:54:00,4590.06,4590.06,4590.06,4590.06,179
2003/2/19,12:55:00,4589.71,4589.71,4589.71,4589.71,210
2003/2/19,12:56:00,4586.31,4586.31,4586.31,4586.31,183
2003/2/19,12:57:00,4584.97,4584.97,4584.97,4584.97,255
2003/2/19,12:58:00,4582.52,4582.52,4582.52,4582.52,194
2003/2/19,12:59:00,4578.90,4578.90,4578.90,4578.90,257
2003/2/19,13:00:00,4578.78,4578.78,4578.78,4578.78,217
2003/2/19,13:01:00,4578.97,4578.97,4578.97,4578.97,280
2003/2/19,13:02:00,4575.35,4575.35,4575.35,4575.35,208
2003/2/19,13:03:00,4575.43,4575.43,4575.43,4575.43,269
2003/2/19,13:04:00,4573.06,4573.06,4573.06,4573.06,189
2003/2/19,13:05:00,4572.18,4572.18,4572.18,4572.18,286
2003/2/19,13:06:00,4570.87,4570.87,4570.87,4570.87,226
2003/2/19,13:07:00,4567.30,4567.30,4567.30,4567.30,282
2003/2/19,13:08:00,4566.33,4566.33,4566.33,4566.33,187
2003/2/19,13:09:00,4569.26,4569.26,4569.26,4569.26,282
2003/2/19,13:10:00,4566.62,4566.62,4566.62,4566.62,195
2003/2/19,13:11:00,4568.18,4568.18,4568.18,4568.18,239
2003/2/19,13:12:00,4569.48,4569.48,4569.48,4569.48,163
2003/2/19,13:13:00,4573.59,4573.59,4573.59,4573.59,213
2003/2/19,13:14:00,4575.30,4575.30,4575.30,4575.30,182
2003/2/19,13:15:00,4576.62,4576.62,4576.62,4576.62,190
2003/2/19,13:16:00,4578.34,4578.34,4578.34,4578.34,149
2003/2/19,13:17:00,4580.55,4580.55,4580.55,4580.55,213
2003/2/19,13:18:00,4575.32,4575.32,4575.32,4575.32,199
2003/2/19,13:19:00,4574.76,4574.76,4574.76,4574.76,254
2003/2/19,13:20:00,4571.28,4571.28,4571.28,4571.28,236
2003/2/19,13:21:00,4570.18,4570.18,4570.18,4570.18,308
2003/2/19,13:22:00,4568.29,4568.29,4568.29,4568.29,280
2003/2/19,13:23:00,4565.77,4565.77,4565.77,4565.77,411
2003/2/19,13:24:00,4561.70,4561.70,4561.70,4561.70,408
2003/2/19,13:25:00,4560.58,4560.58,4560.58,4560.58,616
2003/2/19,13:26:00,4560.58,4560.58,4560.58,4560.58,0
2003/2/19,13:27:00,4560.58,4560.58,4560.58,4560.58,0
2003/2/19,13:28:00,4560.58,4560.58,4560.58,4560.58,0
2003/2/19,13:29:00,4560.58,4560.58,4560.58,4560.58,0
2003/2/19,13:30:00,4550.83,4550.83,4550.83,4550.83,2683
2003/2/20,09:00:00,4550.83,4550.83,4550.83,4550.83,105
2003/2/20,09:01:00,4555.65,4555.65,4555.65,4555.65,1000
2003/2/20,09:02:00,4559.94,4559.94,4559.94,4559.94,332
2003/2/20,09:03:00,4559.38,4559.38,4559.38,4559.38,439
2003/2/20,09:04:00,4559.43,4559.43,4559.43,4559.43,400
2003/2/20,09:05:00,4552.76,4552.76,4552.76,4552.76,512
2003/2/20,09:06:00,4553.57,4553.57,4553.57,4553.57,351
2003/2/20,09:07:00,4549.71,4549.71,4549.71,4549.71,407
2003/2/20,09:08:00,4555.42,4555.42,4555.42,4555.42,305
2003/2/20,09:09:00,4547.00,4547.00,4547.00,4547.00,379
2003/2/20,09:10:00,4554.96,4554.96,4554.96,4554.96,327
2003/2/20,09:11:00,4560.70,4560.70,4560.70,4560.70,363
2003/2/20,09:12:00,4562.62,4562.62,4562.62,4562.62,359
2003/2/20,09:13:00,4573.35,4573.35,4573.35,4573.35,423
2003/2/20,09:14:00,4576.67,4576.67,4576.67,4576.67,423
2003/2/20,09:15:00,4575.47,4575.47,4575.47,4575.47,509
2003/2/20,09:16:00,4576.88,4576.88,4576.88,4576.88,376
2003/2/20,09:17:00,4575.18,4575.18,4575.18,4575.18,375
2003/2/20,09:18:00,4570.97,4570.97,4570.97,4570.97,266
2003/2/20,09:19:00,4568.88,4568.88,4568.88,4568.88,362
2003/2/20,09:20:00,4567.96,4567.96,4567.96,4567.96,235
2003/2/20,09:21:00,4565.32,4565.32,4565.32,4565.32,287
2003/2/20,09:22:00,4565.45,4565.45,4565.45,4565.45,193
2003/2/20,09:23:00,4563.83,4563.83,4563.83,4563.83,239
2003/2/20,09:24:00,4561.37,4561.37,4561.37,4561.37,251
2003/2/20,09:25:00,4559.91,4559.91,4559.91,4559.91,242
2003/2/20,09:26:00,4561.73,4561.73,4561.73,4561.73,157
2003/2/20,09:27:00,4556.94,4556.94,4556.94,4556.94,206
2003/2/20,09:28:00,4558.65,4558.65,4558.65,4558.65,160
2003/2/20,09:29:00,4558.83,4558.83,4558.83,4558.83,172
2003/2/20,09:30:00,4556.77,4556.77,4556.77,4556.77,207
2003/2/20,09:31:00,4560.54,4560.54,4560.54,4560.54,179
2003/2/20,09:32:00,4560.95,4560.95,4560.95,4560.95,180
2003/2/20,09:33:00,4567.93,4567.93,4567.93,4567.93,219
2003/2/20,09:34:00,4569.79,4569.79,4569.79,4569.79,138
2003/2/20,09:35:00,4572.35,4572.35,4572.35,4572.35,188
2003/2/20,09:36:00,4567.37,4567.37,4567.37,4567.37,227
2003/2/20,09:37:00,4572.48,4572.48,4572.48,4572.48,179
2003/2/20,09:38:00,4572.27,4572.27,4572.27,4572.27,134
2003/2/20,09:39:00,4573.90,4573.90,4573.90,4573.90,184
2003/2/20,09:40:00,4573.72,4573.72,4573.72,4573.72,143
2003/2/20,09:41:00,4576.27,4576.27,4576.27,4576.27,157
2003/2/20,09:42:00,4577.15,4577.15,4577.15,4577.15,176
2003/2/20,09:43:00,4578.04,4578.04,4578.04,4578.04,242
2003/2/20,09:44:00,4581.69,4581.69,4581.69,4581.69,395
2003/2/20,09:45:00,4590.54,4590.54,4590.54,4590.54,518
2003/2/20,09:46:00,4594.11,4594.11,4594.11,4594.11,420
2003/2/20,09:47:00,4596.00,4596.00,4596.00,4596.00,543
2003/2/20,09:48:00,4601.13,4601.13,4601.13,4601.13,370
2003/2/20,09:49:00,4599.43,4599.43,4599.43,4599.43,463
2003/2/20,09:50:00,4595.32,4595.32,4595.32,4595.32,295
2003/2/20,09:51:00,4596.70,4596.70,4596.70,4596.70,347
2003/2/20,09:52:00,4594.16,4594.16,4594.16,4594.16,267
2003/2/20,09:53:00,4591.15,4591.15,4591.15,4591.15,267
2003/2/20,09:54:00,4591.39,4591.39,4591.39,4591.39,206
2003/2/20,09:55:00,4591.52,4591.52,4591.52,4591.52,195
2003/2/20,09:56:00,4588.69,4588.69,4588.69,4588.69,171
2003/2/20,09:57:00,4587.44,4587.44,4587.44,4587.44,224
2003/2/20,09:58:00,4587.53,4587.53,4587.53,4587.53,159
2003/2/20,09:59:00,4586.06,4586.06,4586.06,4586.06,236
2003/2/20,10:00:00,4588.28,4588.28,4588.28,4588.28,168
2003/2/20,10:01:00,4588.67,4588.67,4588.67,4588.67,217
2003/2/20,10:02:00,4587.94,4587.94,4587.94,4587.94,177
2003/2/20,10:03:00,4589.73,4589.73,4589.73,4589.73,258
2003/2/20,10:04:00,4590.66,4590.66,4590.66,4590.66,196
2003/2/20,10:05:00,4592.31,4592.31,4592.31,4592.31,208
2003/2/20,10:06:00,4594.77,4594.77,4594.77,4594.77,226
2003/2/20,10:07:00,4596.03,4596.03,4596.03,4596.03,247
2003/2/20,10:08:00,4597.56,4597.56,4597.56,4597.56,280
2003/2/20,10:09:00,4599.96,4599.96,4599.96,4599.96,361
2003/2/20,10:10:00,4600.75,4600.75,4600.75,4600.75,332
2003/2/20,10:11:00,4602.90,4602.90,4602.90,4602.90,414
2003/2/20,10:12:00,4605.16,4605.16,4605.16,4605.16,304
2003/2/20,10:13:00,4606.75,4606.75,4606.75,4606.75,389
2003/2/20,10:14:00,4606.63,4606.63,4606.63,4606.63,327
2003/2/20,10:15:00,4603.23,4603.23,4603.23,4603.23,386
2003/2/20,10:16:00,4602.11,4602.11,4602.11,4602.11,254
2003/2/20,10:17:00,4598.88,4598.88,4598.88,4598.88,323
2003/2/20,10:18:00,4596.52,4596.52,4596.52,4596.52,230
2003/2/20,10:19:00,4592.46,4592.46,4592.46,4592.46,305
2003/2/20,10:20:00,4591.47,4591.47,4591.47,4591.47,211
2003/2/20,10:21:00,4588.98,4588.98,4588.98,4588.98,328
2003/2/20,10:22:00,4587.29,4587.29,4587.29,4587.29,229
2003/2/20,10:23:00,4584.58,4584.58,4584.58,4584.58,472
2003/2/20,10:24:00,4583.69,4583.69,4583.69,4583.69,261
2003/2/20,10:25:00,4579.85,4579.85,4579.85,4579.85,373
2003/2/20,10:26:00,4576.75,4576.75,4576.75,4576.75,293
2003/2/20,10:27:00,4575.04,4575.04,4575.04,4575.04,413
2003/2/20,10:28:00,4573.89,4573.89,4573.89,4573.89,322
2003/2/20,10:29:00,4575.61,4575.61,4575.61,4575.61,323
2003/2/20,10:30:00,4574.56,4574.56,4574.56,4574.56,176
2003/2/20,10:31:00,4577.31,4577.31,4577.31,4577.31,219
2003/2/20,10:32:00,4577.08,4577.08,4577.08,4577.08,151
2003/2/20,10:33:00,4579.22,4579.22,4579.22,4579.22,167
2003/2/20,10:34:00,4577.39,4577.39,4577.39,4577.39,121
2003/2/20,10:35:00,4578.76,4578.76,4578.76,4578.76,138
2003/2/20,10:36:00,4579.29,4579.29,4579.29,4579.29,112
2003/2/20,10:37:00,4577.11,4577.11,4577.11,4577.11,177
2003/2/20,10:38:00,4576.31,4576.31,4576.31,4576.31,123
2003/2/20,10:39:00,4573.25,4573.25,4573.25,4573.25,175
2003/2/20,10:40:00,4573.43,4573.43,4573.43,4573.43,145
2003/2/20,10:41:00,4571.28,4571.28,4571.28,4571.28,226
2003/2/20,10:42:00,4571.01,4571.01,4571.01,4571.01,156
2003/2/20,10:43:00,4569.80,4569.80,4569.80,4569.80,211
2003/2/20,10:44:00,4568.31,4568.31,4568.31,4568.31,166
2003/2/20,10:45:00,4568.59,4568.59,4568.59,4568.59,269
2003/2/20,10:46:00,4565.80,4565.80,4565.80,4565.80,206
2003/2/20,10:47:00,4564.95,4564.95,4564.95,4564.95,287
2003/2/20,10:48:00,4563.25,4563.25,4563.25,4563.25,215
2003/2/20,10:49:00,4561.16,4561.16,4561.16,4561.16,389
2003/2/20,10:50:00,4559.23,4559.23,4559.23,4559.23,253
2003/2/20,10:51:00,4557.42,4557.42,4557.42,4557.42,335
2003/2/20,10:52:00,4554.88,4554.88,4554.88,4554.88,337
2003/2/20,10:53:00,4552.71,4552.71,4552.71,4552.71,343
2003/2/20,10:54:00,4551.03,4551.03,4551.03,4551.03,271
2003/2/20,10:55:00,4550.07,4550.07,4550.07,4550.07,340
2003/2/20,10:56:00,4550.16,4550.16,4550.16,4550.16,233
2003/2/20,10:57:00,4550.54,4550.54,4550.54,4550.54,285
2003/2/20,10:58:00,4550.83,4550.83,4550.83,4550.83,210
2003/2/20,10:59:00,4553.85,4553.85,4553.85,4553.85,234
2003/2/20,11:00:00,4555.73,4555.73,4555.73,4555.73,196
2003/2/20,11:01:00,4560.06,4560.06,4560.06,4560.06,262
2003/2/20,11:02:00,4561.44,4561.44,4561.44,4561.44,172
2003/2/20,11:03:00,4562.16,4562.16,4562.16,4562.16,234
2003/2/20,11:04:00,4565.05,4565.05,4565.05,4565.05,154
2003/2/20,11:05:00,4562.00,4562.00,4562.00,4562.00,275
2003/2/20,11:06:00,4564.46,4564.46,4564.46,4564.46,139
2003/2/20,11:07:00,4564.34,4564.34,4564.34,4564.34,230
2003/2/20,11:08:00,4568.39,4568.39,4568.39,4568.39,117
2003/2/20,11:09:00,4568.99,4568.99,4568.99,4568.99,179
2003/2/20,11:10:00,4566.58,4566.58,4566.58,4566.58,123
2003/2/20,11:11:00,4566.06,4566.06,4566.06,4566.06,172
2003/2/20,11:12:00,4566.93,4566.93,4566.93,4566.93,150
2003/2/20,11:13:00,4565.90,4565.90,4565.90,4565.90,190
2003/2/20,11:14:00,4567.68,4567.68,4567.68,4567.68,151
2003/2/20,11:15:00,4566.53,4566.53,4566.53,4566.53,173
2003/2/20,11:16:00,4566.30,4566.30,4566.30,4566.30,108
2003/2/20,11:17:00,4563.84,4563.84,4563.84,4563.84,175
2003/2/20,11:18:00,4560.66,4560.66,4560.66,4560.66,108
2003/2/20,11:19:00,4564.01,4564.01,4564.01,4564.01,166
2003/2/20,11:20:00,4559.38,4559.38,4559.38,4559.38,126
2003/2/20,11:21:00,4557.95,4557.95,4557.95,4557.95,196
2003/2/20,11:22:00,4558.08,4558.08,4558.08,4558.08,131
2003/2/20,11:23:00,4559.14,4559.14,4559.14,4559.14,201
2003/2/20,11:24:00,4559.35,4559.35,4559.35,4559.35,119
2003/2/20,11:25:00,4557.89,4557.89,4557.89,4557.89,150
2003/2/20,11:26:00,4556.41,4556.41,4556.41,4556.41,134
2003/2/20,11:27:00,4555.30,4555.30,4555.30,4555.30,191
2003/2/20,11:28:00,4555.51,4555.51,4555.51,4555.51,123
2003/2/20,11:29:00,4554.89,4554.89,4554.89,4554.89,237
2003/2/20,11:30:00,4553.58,4553.58,4553.58,4553.58,189
2003/2/20,11:31:00,4549.14,4549.14,4549.14,4549.14,188
2003/2/20,11:32:00,4546.71,4546.71,4546.71,4546.71,214
2003/2/20,11:33:00,4542.34,4542.34,4542.34,4542.34,245
2003/2/20,11:34:00,4541.31,4541.31,4541.31,4541.31,215
2003/2/20,11:35:00,4542.28,4542.28,4542.28,4542.28,289
2003/2/20,11:36:00,4539.97,4539.97,4539.97,4539.97,234
2003/2/20,11:37:00,4540.91,4540.91,4540.91,4540.91,291
2003/2/20,11:38:00,4538.59,4538.59,4538.59,4538.59,196
2003/2/20,11:39:00,4540.29,4540.29,4540.29,4540.29,241
2003/2/20,11:40:00,4541.02,4541.02,4541.02,4541.02,189
2003/2/20,11:41:00,4542.26,4542.26,4542.26,4542.26,237
2003/2/20,11:42:00,4540.57,4540.57,4540.57,4540.57,143
2003/2/20,11:43:00,4542.01,4542.01,4542.01,4542.01,157
2003/2/20,11:44:00,4541.50,4541.50,4541.50,4541.50,129
2003/2/20,11:45:00,4542.64,4542.64,4542.64,4542.64,164
2003/2/20,11:46:00,4542.19,4542.19,4542.19,4542.19,121
2003/2/20,11:47:00,4543.11,4543.11,4543.11,4543.11,186
2003/2/20,11:48:00,4542.01,4542.01,4542.01,4542.01,95
2003/2/20,11:49:00,4542.09,4542.09,4542.09,4542.09,148
2003/2/20,11:50:00,4542.22,4542.22,4542.22,4542.22,115
2003/2/20,11:51:00,4543.24,4543.24,4543.24,4543.24,163
2003/2/20,11:52:00,4542.72,4542.72,4542.72,4542.72,120
2003/2/20,11:53:00,4542.22,4542.22,4542.22,4542.22,140
2003/2/20,11:54:00,4541.65,4541.65,4541.65,4541.65,133
2003/2/20,11:55:00,4543.35,4543.35,4543.35,4543.35,136
2003/2/20,11:56:00,4541.78,4541.78,4541.78,4541.78,87
2003/2/20,11:57:00,4541.50,4541.50,4541.50,4541.50,144
2003/2/20,11:58:00,4539.35,4539.35,4539.35,4539.35,88
2003/2/20,11:59:00,4539.51,4539.51,4539.51,4539.51,141
2003/2/20,12:00:00,4539.53,4539.53,4539.53,4539.53,105
2003/2/20,12:01:00,4537.35,4537.35,4537.35,4537.35,130
2003/2/20,12:02:00,4536.11,4536.11,4536.11,4536.11,118
2003/2/20,12:03:00,4535.48,4535.48,4535.48,4535.48,168
2003/2/20,12:04:00,4532.32,4532.32,4532.32,4532.32,150
2003/2/20,12:05:00,4531.76,4531.76,4531.76,4531.76,347
2003/2/20,12:06:00,4528.38,4528.38,4528.38,4528.38,233
2003/2/20,12:07:00,4525.86,4525.86,4525.86,4525.86,384
2003/2/20,12:08:00,4523.95,4523.95,4523.95,4523.95,269
2003/2/20,12:09:00,4525.37,4525.37,4525.37,4525.37,392
2003/2/20,12:10:00,4523.78,4523.78,4523.78,4523.78,246
2003/2/20,12:11:00,4522.70,4522.70,4522.70,4522.70,265
2003/2/20,12:12:00,4524.46,4524.46,4524.46,4524.46,240
2003/2/20,12:13:00,4520.95,4520.95,4520.95,4520.95,255
2003/2/20,12:14:00,4521.77,4521.77,4521.77,4521.77,202
2003/2/20,12:15:00,4520.76,4520.76,4520.76,4520.76,228
2003/2/20,12:16:00,4523.94,4523.94,4523.94,4523.94,175
2003/2/20,12:17:00,4525.59,4525.59,4525.59,4525.59,258
2003/2/20,12:18:00,4524.56,4524.56,4524.56,4524.56,171
2003/2/20,12:19:00,4527.84,4527.84,4527.84,4527.84,232
2003/2/20,12:20:00,4536.21,4536.21,4536.21,4536.21,180
2003/2/20,12:21:00,4538.36,4538.36,4538.36,4538.36,191
2003/2/20,12:22:00,4538.86,4538.86,4538.86,4538.86,176
2003/2/20,12:23:00,4537.93,4537.93,4537.93,4537.93,222
2003/2/20,12:24:00,4537.03,4537.03,4537.03,4537.03,133
2003/2/20,12:25:00,4535.58,4535.58,4535.58,4535.58,142
2003/2/20,12:26:00,4533.07,4533.07,4533.07,4533.07,133
2003/2/20,12:27:00,4536.06,4536.06,4536.06,4536.06,163
2003/2/20,12:28:00,4535.87,4535.87,4535.87,4535.87,92
2003/2/20,12:29:00,4537.98,4537.98,4537.98,4537.98,95
2003/2/20,12:30:00,4535.94,4535.94,4535.94,4535.94,78
2003/2/20,12:31:00,4534.68,4534.68,4534.68,4534.68,136
2003/2/20,12:32:00,4534.21,4534.21,4534.21,4534.21,103
2003/2/20,12:33:00,4533.89,4533.89,4533.89,4533.89,118
2003/2/20,12:34:00,4533.55,4533.55,4533.55,4533.55,79
2003/2/20,12:35:00,4534.12,4534.12,4534.12,4534.12,119
2003/2/20,12:36:00,4533.58,4533.58,4533.58,4533.58,92
2003/2/20,12:37:00,4533.84,4533.84,4533.84,4533.84,140
2003/2/20,12:38:00,4537.51,4537.51,4537.51,4537.51,108
2003/2/20,12:39:00,4539.94,4539.94,4539.94,4539.94,162
2003/2/20,12:40:00,4538.06,4538.06,4538.06,4538.06,136
2003/2/20,12:41:00,4539.82,4539.82,4539.82,4539.82,171
2003/2/20,12:42:00,4539.23,4539.23,4539.23,4539.23,134
2003/2/20,12:43:00,4541.90,4541.90,4541.90,4541.90,133
2003/2/20,12:44:00,4542.11,4542.11,4542.11,4542.11,93
2003/2/20,12:45:00,4543.42,4543.42,4543.42,4543.42,145
2003/2/20,12:46:00,4546.74,4546.74,4546.74,4546.74,120
2003/2/20,12:47:00,4549.27,4549.27,4549.27,4549.27,153
2003/2/20,12:48:00,4548.62,4548.62,4548.62,4548.62,138
2003/2/20,12:49:00,4550.54,4550.54,4550.54,4550.54,167
2003/2/20,12:50:00,4551.74,4551.74,4551.74,4551.74,100
2003/2/20,12:51:00,4551.62,4551.62,4551.62,4551.62,163
2003/2/20,12:52:00,4550.68,4550.68,4550.68,4550.68,153
2003/2/20,12:53:00,4548.01,4548.01,4548.01,4548.01,188
2003/2/20,12:54:00,4546.79,4546.79,4546.79,4546.79,117
2003/2/20,12:55:00,4546.85,4546.85,4546.85,4546.85,140
2003/2/20,12:56:00,4546.86,4546.86,4546.86,4546.86,178
2003/2/20,12:57:00,4547.23,4547.23,4547.23,4547.23,139
2003/2/20,12:58:00,4543.01,4543.01,4543.01,4543.01,129
2003/2/20,12:59:00,4543.26,4543.26,4543.26,4543.26,167
2003/2/20,13:00:00,4542.44,4542.44,4542.44,4542.44,146
2003/2/20,13:01:00,4546.31,4546.31,4546.31,4546.31,177
2003/2/20,13:02:00,4545.70,4545.70,4545.70,4545.70,164
2003/2/20,13:03:00,4549.79,4549.79,4549.79,4549.79,219
2003/2/20,13:04:00,4550.12,4550.12,4550.12,4550.12,141
2003/2/20,13:05:00,4551.89,4551.89,4551.89,4551.89,183
2003/2/20,13:06:00,4548.26,4548.26,4548.26,4548.26,150
2003/2/20,13:07:00,4551.03,4551.03,4551.03,4551.03,193
2003/2/20,13:08:00,4549.74,4549.74,4549.74,4549.74,123
2003/2/20,13:09:00,4550.81,4550.81,4550.81,4550.81,217
2003/2/20,13:10:00,4551.08,4551.08,4551.08,4551.08,205
2003/2/20,13:11:00,4552.86,4552.86,4552.86,4552.86,200
2003/2/20,13:12:00,4548.44,4548.44,4548.44,4548.44,184
2003/2/20,13:13:00,4550.78,4550.78,4550.78,4550.78,222
2003/2/20,13:14:00,4548.56,4548.56,4548.56,4548.56,176
2003/2/20,13:15:00,4547.56,4547.56,4547.56,4547.56,265
2003/2/20,13:16:00,4548.51,4548.51,4548.51,4548.51,235
2003/2/20,13:17:00,4545.27,4545.27,4545.27,4545.27,273
2003/2/20,13:18:00,4545.08,4545.08,4545.08,4545.08,267
2003/2/20,13:19:00,4541.90,4541.90,4541.90,4541.90,297
2003/2/20,13:20:00,4540.57,4540.57,4540.57,4540.57,257
2003/2/20,13:21:00,4538.88,4538.88,4538.88,4538.88,322
2003/2/20,13:22:00,4537.84,4537.84,4537.84,4537.84,270
2003/2/20,13:23:00,4538.19,4538.19,4538.19,4538.19,335
2003/2/20,13:24:00,4540.74,4540.74,4540.74,4540.74,306
2003/2/20,13:25:00,4542.41,4542.41,4542.41,4542.41,502
2003/2/20,13:26:00,4542.41,4542.41,4542.41,4542.41,0
2003/2/20,13:27:00,4542.41,4542.41,4542.41,4542.41,0
2003/2/20,13:28:00,4542.41,4542.41,4542.41,4542.41,0
2003/2/20,13:29:00,4542.41,4542.41,4542.41,4542.41,0
2003/2/20,13:30:00,4550.70,4550.70,4550.70,4550.70,2542
2003/2/21,09:00:00,4550.70,4550.70,4550.70,4550.70,125
2003/2/21,09:01:00,4584.60,4584.60,4584.60,4584.60,1463
2003/2/21,09:02:00,4587.01,4587.01,4587.01,4587.01,473
2003/2/21,09:03:00,4591.41,4591.41,4591.41,4591.41,560
2003/2/21,09:04:00,4591.67,4591.67,4591.67,4591.67,404
2003/2/21,09:05:00,4593.87,4593.87,4593.87,4593.87,665
2003/2/21,09:06:00,4594.67,4594.67,4594.67,4594.67,501
2003/2/21,09:07:00,4592.11,4592.11,4592.11,4592.11,654
2003/2/21,09:08:00,4583.72,4583.72,4583.72,4583.72,446
2003/2/21,09:09:00,4577.36,4577.36,4577.36,4577.36,603
2003/2/21,09:10:00,4573.62,4573.62,4573.62,4573.62,421
2003/2/21,09:11:00,4570.68,4570.68,4570.68,4570.68,460
2003/2/21,09:12:00,4570.10,4570.10,4570.10,4570.10,345
2003/2/21,09:13:00,4570.87,4570.87,4570.87,4570.87,444
2003/2/21,09:14:00,4570.44,4570.44,4570.44,4570.44,313
2003/2/21,09:15:00,4575.81,4575.81,4575.81,4575.81,423
2003/2/21,09:16:00,4577.21,4577.21,4577.21,4577.21,300
2003/2/21,09:17:00,4580.58,4580.58,4580.58,4580.58,413
2003/2/21,09:18:00,4578.51,4578.51,4578.51,4578.51,283
2003/2/21,09:19:00,4575.43,4575.43,4575.43,4575.43,405
2003/2/21,09:20:00,4570.28,4570.28,4570.28,4570.28,426
2003/2/21,09:21:00,4570.49,4570.49,4570.49,4570.49,433
2003/2/21,09:22:00,4564.81,4564.81,4564.81,4564.81,306
2003/2/21,09:23:00,4563.37,4563.37,4563.37,4563.37,369
2003/2/21,09:24:00,4561.20,4561.20,4561.20,4561.20,249
2003/2/21,09:25:00,4560.26,4560.26,4560.26,4560.26,336
2003/2/21,09:26:00,4556.76,4556.76,4556.76,4556.76,258
2003/2/21,09:27:00,4556.49,4556.49,4556.49,4556.49,298
2003/2/21,09:28:00,4559.28,4559.28,4559.28,4559.28,277
2003/2/21,09:29:00,4559.87,4559.87,4559.87,4559.87,304
2003/2/21,09:30:00,4560.34,4560.34,4560.34,4560.34,230
2003/2/21,09:31:00,4561.47,4561.47,4561.47,4561.47,270
2003/2/21,09:32:00,4562.45,4562.45,4562.45,4562.45,173
2003/2/21,09:33:00,4564.68,4564.68,4564.68,4564.68,203
2003/2/21,09:34:00,4565.57,4565.57,4565.57,4565.57,150
2003/2/21,09:35:00,4567.47,4567.47,4567.47,4567.47,164
2003/2/21,09:36:00,4568.40,4568.40,4568.40,4568.40,141
2003/2/21,09:37:00,4570.62,4570.62,4570.62,4570.62,166
2003/2/21,09:38:00,4571.12,4571.12,4571.12,4571.12,137
2003/2/21,09:39:00,4574.13,4574.13,4574.13,4574.13,224
2003/2/21,09:40:00,4575.35,4575.35,4575.35,4575.35,166
2003/2/21,09:41:00,4578.14,4578.14,4578.14,4578.14,233
2003/2/21,09:42:00,4580.01,4580.01,4580.01,4580.01,192
2003/2/21,09:43:00,4583.07,4583.07,4583.07,4583.07,244
2003/2/21,09:44:00,4584.85,4584.85,4584.85,4584.85,169
2003/2/21,09:45:00,4586.96,4586.96,4586.96,4586.96,243
2003/2/21,09:46:00,4586.76,4586.76,4586.76,4586.76,190
2003/2/21,09:47:00,4586.15,4586.15,4586.15,4586.15,253
2003/2/21,09:48:00,4583.13,4583.13,4583.13,4583.13,208
2003/2/21,09:49:00,4580.82,4580.82,4580.82,4580.82,263
2003/2/21,09:50:00,4578.46,4578.46,4578.46,4578.46,180
2003/2/21,09:51:00,4573.82,4573.82,4573.82,4573.82,210
2003/2/21,09:52:00,4573.32,4573.32,4573.32,4573.32,144
2003/2/21,09:53:00,4571.61,4571.61,4571.61,4571.61,212
2003/2/21,09:54:00,4573.09,4573.09,4573.09,4573.09,140
2003/2/21,09:55:00,4568.64,4568.64,4568.64,4568.64,202
2003/2/21,09:56:00,4571.03,4571.03,4571.03,4571.03,140
2003/2/21,09:57:00,4571.11,4571.11,4571.11,4571.11,169
2003/2/21,09:58:00,4572.12,4572.12,4572.12,4572.12,110
2003/2/21,09:59:00,4572.81,4572.81,4572.81,4572.81,147
2003/2/21,10:00:00,4574.31,4574.31,4574.31,4574.31,115
2003/2/21,10:01:00,4574.44,4574.44,4574.44,4574.44,139
2003/2/21,10:02:00,4575.25,4575.25,4575.25,4575.25,116
2003/2/21,10:03:00,4575.12,4575.12,4575.12,4575.12,154
2003/2/21,10:04:00,4576.22,4576.22,4576.22,4576.22,98
2003/2/21,10:05:00,4576.23,4576.23,4576.23,4576.23,132
2003/2/21,10:06:00,4576.30,4576.30,4576.30,4576.30,99
2003/2/21,10:07:00,4574.57,4574.57,4574.57,4574.57,162
2003/2/21,10:08:00,4575.59,4575.59,4575.59,4575.59,158
2003/2/21,10:09:00,4570.91,4570.91,4570.91,4570.91,199
2003/2/21,10:10:00,4573.98,4573.98,4573.98,4573.98,134
2003/2/21,10:11:00,4571.42,4571.42,4571.42,4571.42,236
2003/2/21,10:12:00,4572.60,4572.60,4572.60,4572.60,164
2003/2/21,10:13:00,4573.28,4573.28,4573.28,4573.28,187
2003/2/21,10:14:00,4572.65,4572.65,4572.65,4572.65,112
2003/2/21,10:15:00,4572.98,4572.98,4572.98,4572.98,178
2003/2/21,10:16:00,4575.54,4575.54,4575.54,4575.54,114
2003/2/21,10:17:00,4575.24,4575.24,4575.24,4575.24,161
2003/2/21,10:18:00,4572.65,4572.65,4572.65,4572.65,118
2003/2/21,10:19:00,4572.29,4572.29,4572.29,4572.29,162
2003/2/21,10:20:00,4572.40,4572.40,4572.40,4572.40,123
2003/2/21,10:21:00,4570.54,4570.54,4570.54,4570.54,137
2003/2/21,10:22:00,4568.47,4568.47,4568.47,4568.47,103
2003/2/21,10:23:00,4568.17,4568.17,4568.17,4568.17,157
2003/2/21,10:24:00,4567.38,4567.38,4567.38,4567.38,109
2003/2/21,10:25:00,4566.39,4566.39,4566.39,4566.39,278
2003/2/21,10:26:00,4565.48,4565.48,4565.48,4565.48,157
2003/2/21,10:27:00,4564.77,4564.77,4564.77,4564.77,215
2003/2/21,10:28:00,4565.99,4565.99,4565.99,4565.99,131
2003/2/21,10:29:00,4565.36,4565.36,4565.36,4565.36,174
2003/2/21,10:30:00,4566.16,4566.16,4566.16,4566.16,149
2003/2/21,10:31:00,4567.04,4567.04,4567.04,4567.04,160
2003/2/21,10:32:00,4564.75,4564.75,4564.75,4564.75,111
2003/2/21,10:33:00,4566.69,4566.69,4566.69,4566.69,137
2003/2/21,10:34:00,4566.95,4566.95,4566.95,4566.95,105
2003/2/21,10:35:00,4567.02,4567.02,4567.02,4567.02,133
2003/2/21,10:36:00,4567.32,4567.32,4567.32,4567.32,106
2003/2/21,10:37:00,4568.40,4568.40,4568.40,4568.40,157
2003/2/21,10:38:00,4568.73,4568.73,4568.73,4568.73,132
2003/2/21,10:39:00,4566.39,4566.39,4566.39,4566.39,199
2003/2/21,10:40:00,4566.95,4566.95,4566.95,4566.95,144
2003/2/21,10:41:00,4570.79,4570.79,4570.79,4570.79,201
2003/2/21,10:42:00,4570.11,4570.11,4570.11,4570.11,156
2003/2/21,10:43:00,4571.18,4571.18,4571.18,4571.18,182
2003/2/21,10:44:00,4573.33,4573.33,4573.33,4573.33,137
2003/2/21,10:45:00,4570.66,4570.66,4570.66,4570.66,181
2003/2/21,10:46:00,4573.00,4573.00,4573.00,4573.00,123
2003/2/21,10:47:00,4574.90,4574.90,4574.90,4574.90,188
2003/2/21,10:48:00,4576.57,4576.57,4576.57,4576.57,117
2003/2/21,10:49:00,4576.73,4576.73,4576.73,4576.73,160
2003/2/21,10:50:00,4578.21,4578.21,4578.21,4578.21,145
2003/2/21,10:51:00,4579.70,4579.70,4579.70,4579.70,183
2003/2/21,10:52:00,4579.22,4579.22,4579.22,4579.22,111
2003/2/21,10:53:00,4582.18,4582.18,4582.18,4582.18,145
2003/2/21,10:54:00,4575.18,4575.18,4575.18,4575.18,147
2003/2/21,10:55:00,4578.50,4578.50,4578.50,4578.50,138
2003/2/21,10:56:00,4578.60,4578.60,4578.60,4578.60,90
2003/2/21,10:57:00,4574.70,4574.70,4574.70,4574.70,183
2003/2/21,10:58:00,4574.15,4574.15,4574.15,4574.15,138
2003/2/21,10:59:00,4573.55,4573.55,4573.55,4573.55,144
2003/2/21,11:00:00,4574.52,4574.52,4574.52,4574.52,111
2003/2/21,11:01:00,4575.44,4575.44,4575.44,4575.44,149
2003/2/21,11:02:00,4574.55,4574.55,4574.55,4574.55,98
2003/2/21,11:03:00,4577.30,4577.30,4577.30,4577.30,104
2003/2/21,11:04:00,4578.40,4578.40,4578.40,4578.40,78
2003/2/21,11:05:00,4574.96,4574.96,4574.96,4574.96,141
2003/2/21,11:06:00,4575.50,4575.50,4575.50,4575.50,90
2003/2/21,11:07:00,4574.29,4574.29,4574.29,4574.29,112
2003/2/21,11:08:00,4576.01,4576.01,4576.01,4576.01,91
2003/2/21,11:09:00,4576.48,4576.48,4576.48,4576.48,98
2003/2/21,11:10:00,4575.46,4575.46,4575.46,4575.46,137
2003/2/21,11:11:00,4572.38,4572.38,4572.38,4572.38,152
2003/2/21,11:12:00,4572.78,4572.78,4572.78,4572.78,85
2003/2/21,11:13:00,4574.31,4574.31,4574.31,4574.31,124
2003/2/21,11:14:00,4571.81,4571.81,4571.81,4571.81,122
2003/2/21,11:15:00,4572.85,4572.85,4572.85,4572.85,139
2003/2/21,11:16:00,4568.46,4568.46,4568.46,4568.46,99
2003/2/21,11:17:00,4569.82,4569.82,4569.82,4569.82,99
2003/2/21,11:18:00,4568.24,4568.24,4568.24,4568.24,90
2003/2/21,11:19:00,4568.13,4568.13,4568.13,4568.13,155
2003/2/21,11:20:00,4566.01,4566.01,4566.01,4566.01,107
2003/2/21,11:21:00,4565.59,4565.59,4565.59,4565.59,142
2003/2/21,11:22:00,4564.34,4564.34,4564.34,4564.34,105
2003/2/21,11:23:00,4563.39,4563.39,4563.39,4563.39,133
2003/2/21,11:24:00,4561.36,4561.36,4561.36,4561.36,100
2003/2/21,11:25:00,4560.78,4560.78,4560.78,4560.78,184
2003/2/21,11:26:00,4561.43,4561.43,4561.43,4561.43,145
2003/2/21,11:27:00,4557.52,4557.52,4557.52,4557.52,203
2003/2/21,11:28:00,4556.01,4556.01,4556.01,4556.01,241
2003/2/21,11:29:00,4551.32,4551.32,4551.32,4551.32,285
2003/2/21,11:30:00,4553.24,4553.24,4553.24,4553.24,251
2003/2/21,11:31:00,4550.85,4550.85,4550.85,4550.85,329
2003/2/21,11:32:00,4549.30,4549.30,4549.30,4549.30,155
2003/2/21,11:33:00,4550.42,4550.42,4550.42,4550.42,174
2003/2/21,11:34:00,4552.84,4552.84,4552.84,4552.84,158
2003/2/21,11:35:00,4548.56,4548.56,4548.56,4548.56,203
2003/2/21,11:36:00,4545.76,4545.76,4545.76,4545.76,195
2003/2/21,11:37:00,4546.18,4546.18,4546.18,4546.18,174
2003/2/21,11:38:00,4548.59,4548.59,4548.59,4548.59,123
2003/2/21,11:39:00,4549.57,4549.57,4549.57,4549.57,132
2003/2/21,11:40:00,4548.74,4548.74,4548.74,4548.74,93
2003/2/21,11:41:00,4548.20,4548.20,4548.20,4548.20,130
2003/2/21,11:42:00,4552.05,4552.05,4552.05,4552.05,99
2003/2/21,11:43:00,4549.32,4549.32,4549.32,4549.32,116
2003/2/21,11:44:00,4552.74,4552.74,4552.74,4552.74,88
2003/2/21,11:45:00,4554.57,4554.57,4554.57,4554.57,110
2003/2/21,11:46:00,4553.39,4553.39,4553.39,4553.39,95
2003/2/21,11:47:00,4553.25,4553.25,4553.25,4553.25,110
2003/2/21,11:48:00,4550.09,4550.09,4550.09,4550.09,107
2003/2/21,11:49:00,4550.89,4550.89,4550.89,4550.89,120
2003/2/21,11:50:00,4550.42,4550.42,4550.42,4550.42,95
2003/2/21,11:51:00,4549.28,4549.28,4549.28,4549.28,115
2003/2/21,11:52:00,4547.30,4547.30,4547.30,4547.30,97
2003/2/21,11:53:00,4546.33,4546.33,4546.33,4546.33,144
2003/2/21,11:54:00,4543.74,4543.74,4543.74,4543.74,100
2003/2/21,11:55:00,4542.04,4542.04,4542.04,4542.04,147
2003/2/21,11:56:00,4541.01,4541.01,4541.01,4541.01,126
2003/2/21,11:57:00,4539.59,4539.59,4539.59,4539.59,167
2003/2/21,11:58:00,4539.79,4539.79,4539.79,4539.79,147
2003/2/21,11:59:00,4538.46,4538.46,4538.46,4538.46,180
2003/2/21,12:00:00,4539.20,4539.20,4539.20,4539.20,128
2003/2/21,12:01:00,4540.71,4540.71,4540.71,4540.71,166
2003/2/21,12:02:00,4540.76,4540.76,4540.76,4540.76,90
2003/2/21,12:03:00,4544.63,4544.63,4544.63,4544.63,155
2003/2/21,12:04:00,4544.76,4544.76,4544.76,4544.76,93
2003/2/21,12:05:00,4546.89,4546.89,4546.89,4546.89,173
2003/2/21,12:06:00,4546.11,4546.11,4546.11,4546.11,82
2003/2/21,12:07:00,4546.96,4546.96,4546.96,4546.96,89
2003/2/21,12:08:00,4542.30,4542.30,4542.30,4542.30,81
2003/2/21,12:09:00,4544.42,4544.42,4544.42,4544.42,76
2003/2/21,12:10:00,4545.88,4545.88,4545.88,4545.88,56
2003/2/21,12:11:00,4546.58,4546.58,4546.58,4546.58,106
2003/2/21,12:12:00,4547.44,4547.44,4547.44,4547.44,61
2003/2/21,12:13:00,4550.13,4550.13,4550.13,4550.13,86
2003/2/21,12:14:00,4551.27,4551.27,4551.27,4551.27,60
2003/2/21,12:15:00,4552.87,4552.87,4552.87,4552.87,127
2003/2/21,12:16:00,4553.29,4553.29,4553.29,4553.29,106
2003/2/21,12:17:00,4555.93,4555.93,4555.93,4555.93,110
2003/2/21,12:18:00,4557.92,4557.92,4557.92,4557.92,87
2003/2/21,12:19:00,4560.72,4560.72,4560.72,4560.72,133
2003/2/21,12:20:00,4560.80,4560.80,4560.80,4560.80,124
2003/2/21,12:21:00,4564.32,4564.32,4564.32,4564.32,160
2003/2/21,12:22:00,4564.19,4564.19,4564.19,4564.19,112
2003/2/21,12:23:00,4565.55,4565.55,4565.55,4565.55,120
2003/2/21,12:24:00,4565.70,4565.70,4565.70,4565.70,100
2003/2/21,12:25:00,4564.75,4564.75,4564.75,4564.75,131
2003/2/21,12:26:00,4563.34,4563.34,4563.34,4563.34,72
2003/2/21,12:27:00,4559.48,4559.48,4559.48,4559.48,127
2003/2/21,12:28:00,4557.55,4557.55,4557.55,4557.55,97
2003/2/21,12:29:00,4555.11,4555.11,4555.11,4555.11,120
2003/2/21,12:30:00,4556.42,4556.42,4556.42,4556.42,81
2003/2/21,12:31:00,4555.74,4555.74,4555.74,4555.74,90
2003/2/21,12:32:00,4555.13,4555.13,4555.13,4555.13,87
2003/2/21,12:33:00,4557.86,4557.86,4557.86,4557.86,74
2003/2/21,12:34:00,4556.29,4556.29,4556.29,4556.29,74
2003/2/21,12:35:00,4557.16,4557.16,4557.16,4557.16,95
2003/2/21,12:36:00,4557.67,4557.67,4557.67,4557.67,56
2003/2/21,12:37:00,4557.95,4557.95,4557.95,4557.95,74
2003/2/21,12:38:00,4560.42,4560.42,4560.42,4560.42,60
2003/2/21,12:39:00,4560.37,4560.37,4560.37,4560.37,100
2003/2/21,12:40:00,4563.90,4563.90,4563.90,4563.90,106
2003/2/21,12:41:00,4565.28,4565.28,4565.28,4565.28,120
2003/2/21,12:42:00,4566.25,4566.25,4566.25,4566.25,82
2003/2/21,12:43:00,4565.97,4565.97,4565.97,4565.97,107
2003/2/21,12:44:00,4565.81,4565.81,4565.81,4565.81,89
2003/2/21,12:45:00,4564.60,4564.60,4564.60,4564.60,109
2003/2/21,12:46:00,4565.43,4565.43,4565.43,4565.43,74
2003/2/21,12:47:00,4560.81,4560.81,4560.81,4560.81,141
2003/2/21,12:48:00,4559.02,4559.02,4559.02,4559.02,120
2003/2/21,12:49:00,4554.78,4554.78,4554.78,4554.78,149
2003/2/21,12:50:00,4553.46,4553.46,4553.46,4553.46,124
2003/2/21,12:51:00,4549.66,4549.66,4549.66,4549.66,193
2003/2/21,12:52:00,4551.22,4551.22,4551.22,4551.22,126
2003/2/21,12:53:00,4549.46,4549.46,4549.46,4549.46,159
2003/2/21,12:54:00,4549.49,4549.49,4549.49,4549.49,107
2003/2/21,12:55:00,4551.22,4551.22,4551.22,4551.22,129
2003/2/21,12:56:00,4549.95,4549.95,4549.95,4549.95,111
2003/2/21,12:57:00,4551.42,4551.42,4551.42,4551.42,159
2003/2/21,12:58:00,4551.86,4551.86,4551.86,4551.86,131
2003/2/21,12:59:00,4554.24,4554.24,4554.24,4554.24,129
2003/2/21,13:00:00,4555.75,4555.75,4555.75,4555.75,105
2003/2/21,13:01:00,4556.67,4556.67,4556.67,4556.67,98
2003/2/21,13:02:00,4553.56,4553.56,4553.56,4553.56,105
2003/2/21,13:03:00,4556.77,4556.77,4556.77,4556.77,130
2003/2/21,13:04:00,4554.04,4554.04,4554.04,4554.04,128
2003/2/21,13:05:00,4557.39,4557.39,4557.39,4557.39,132
2003/2/21,13:06:00,4557.56,4557.56,4557.56,4557.56,94
2003/2/21,13:07:00,4559.35,4559.35,4559.35,4559.35,167
2003/2/21,13:08:00,4563.10,4563.10,4563.10,4563.10,107
2003/2/21,13:09:00,4561.59,4561.59,4561.59,4561.59,175
2003/2/21,13:10:00,4564.22,4564.22,4564.22,4564.22,140
2003/2/21,13:11:00,4564.81,4564.81,4564.81,4564.81,178
2003/2/21,13:12:00,4565.44,4565.44,4565.44,4565.44,142
2003/2/21,13:13:00,4565.11,4565.11,4565.11,4565.11,174
2003/2/21,13:14:00,4564.23,4564.23,4564.23,4564.23,136
2003/2/21,13:15:00,4562.40,4562.40,4562.40,4562.40,193
2003/2/21,13:16:00,4561.32,4561.32,4561.32,4561.32,176
2003/2/21,13:17:00,4557.63,4557.63,4557.63,4557.63,190
2003/2/21,13:18:00,4557.18,4557.18,4557.18,4557.18,199
2003/2/21,13:19:00,4555.49,4555.49,4555.49,4555.49,248
2003/2/21,13:20:00,4556.90,4556.90,4556.90,4556.90,233
2003/2/21,13:21:00,4553.18,4553.18,4553.18,4553.18,305
2003/2/21,13:22:00,4551.51,4551.51,4551.51,4551.51,262
2003/2/21,13:23:00,4550.39,4550.39,4550.39,4550.39,378
2003/2/21,13:24:00,4550.44,4550.44,4550.44,4550.44,308
2003/2/21,13:25:00,4549.21,4549.21,4549.21,4549.21,462
2003/2/21,13:26:00,4549.21,4549.21,4549.21,4549.21,0
2003/2/21,13:27:00,4549.21,4549.21,4549.21,4549.21,0
2003/2/21,13:28:00,4549.21,4549.21,4549.21,4549.21,0
2003/2/21,13:29:00,4549.21,4549.21,4549.21,4549.21,0
2003/2/21,13:30:00,4548.35,4548.35,4548.35,4548.35,2649
2003/2/24,09:00:00,4548.35,4548.35,4548.35,4548.35,118
2003/2/24,09:01:00,4585.80,4585.80,4585.80,4585.80,891
2003/2/24,09:02:00,4589.91,4589.91,4589.91,4589.91,308
2003/2/24,09:03:00,4587.60,4587.60,4587.60,4587.60,384
2003/2/24,09:04:00,4589.34,4589.34,4589.34,4589.34,331
2003/2/24,09:05:00,4582.45,4582.45,4582.45,4582.45,417
2003/2/24,09:06:00,4582.18,4582.18,4582.18,4582.18,303
2003/2/24,09:07:00,4576.64,4576.64,4576.64,4576.64,412
2003/2/24,09:08:00,4573.29,4573.29,4573.29,4573.29,285
2003/2/24,09:09:00,4566.75,4566.75,4566.75,4566.75,391
2003/2/24,09:10:00,4562.24,4562.24,4562.24,4562.24,266
2003/2/24,09:11:00,4563.81,4563.81,4563.81,4563.81,419
2003/2/24,09:12:00,4563.35,4563.35,4563.35,4563.35,300
2003/2/24,09:13:00,4570.79,4570.79,4570.79,4570.79,357
2003/2/24,09:14:00,4576.40,4576.40,4576.40,4576.40,282
2003/2/24,09:15:00,4577.67,4577.67,4577.67,4577.67,319
2003/2/24,09:16:00,4579.76,4579.76,4579.76,4579.76,260
2003/2/24,09:17:00,4578.03,4578.03,4578.03,4578.03,287
2003/2/24,09:18:00,4579.30,4579.30,4579.30,4579.30,213
2003/2/24,09:19:00,4573.34,4573.34,4573.34,4573.34,261
2003/2/24,09:20:00,4570.24,4570.24,4570.24,4570.24,215
2003/2/24,09:21:00,4567.42,4567.42,4567.42,4567.42,292
2003/2/24,09:22:00,4566.04,4566.04,4566.04,4566.04,171
2003/2/24,09:23:00,4561.62,4561.62,4561.62,4561.62,274
2003/2/24,09:24:00,4559.14,4559.14,4559.14,4559.14,237
2003/2/24,09:25:00,4558.78,4558.78,4558.78,4558.78,231
2003/2/24,09:26:00,4557.70,4557.70,4557.70,4557.70,200
2003/2/24,09:27:00,4555.96,4555.96,4555.96,4555.96,229
2003/2/24,09:28:00,4554.37,4554.37,4554.37,4554.37,191
2003/2/24,09:29:00,4550.97,4550.97,4550.97,4550.97,216
2003/2/24,09:30:00,4547.03,4547.03,4547.03,4547.03,157
2003/2/24,09:31:00,4546.18,4546.18,4546.18,4546.18,218
2003/2/24,09:32:00,4551.29,4551.29,4551.29,4551.29,187
2003/2/24,09:33:00,4551.05,4551.05,4551.05,4551.05,191
2003/2/24,09:34:00,4553.71,4553.71,4553.71,4553.71,140
2003/2/24,09:35:00,4557.40,4557.40,4557.40,4557.40,203
2003/2/24,09:36:00,4558.20,4558.20,4558.20,4558.20,136
2003/2/24,09:37:00,4559.82,4559.82,4559.82,4559.82,152
2003/2/24,09:38:00,4562.53,4562.53,4562.53,4562.53,148
2003/2/24,09:39:00,4563.29,4563.29,4563.29,4563.29,175
2003/2/24,09:40:00,4561.84,4561.84,4561.84,4561.84,133
2003/2/24,09:41:00,4558.94,4558.94,4558.94,4558.94,158
2003/2/24,09:42:00,4558.06,4558.06,4558.06,4558.06,128
2003/2/24,09:43:00,4554.71,4554.71,4554.71,4554.71,185
2003/2/24,09:44:00,4553.99,4553.99,4553.99,4553.99,123
2003/2/24,09:45:00,4553.42,4553.42,4553.42,4553.42,176
2003/2/24,09:46:00,4551.42,4551.42,4551.42,4551.42,106
2003/2/24,09:47:00,4547.83,4547.83,4547.83,4547.83,151
2003/2/24,09:48:00,4546.98,4546.98,4546.98,4546.98,98
2003/2/24,09:49:00,4543.05,4543.05,4543.05,4543.05,193
2003/2/24,09:50:00,4542.76,4542.76,4542.76,4542.76,101
2003/2/24,09:51:00,4541.94,4541.94,4541.94,4541.94,161
2003/2/24,09:52:00,4542.12,4542.12,4542.12,4542.12,122
2003/2/24,09:53:00,4539.57,4539.57,4539.57,4539.57,142
2003/2/24,09:54:00,4541.09,4541.09,4541.09,4541.09,99
2003/2/24,09:55:00,4540.25,4540.25,4540.25,4540.25,159
2003/2/24,09:56:00,4539.68,4539.68,4539.68,4539.68,102
2003/2/24,09:57:00,4539.33,4539.33,4539.33,4539.33,121
2003/2/24,09:58:00,4538.55,4538.55,4538.55,4538.55,82
2003/2/24,09:59:00,4540.38,4540.38,4540.38,4540.38,94
2003/2/24,10:00:00,4542.66,4542.66,4542.66,4542.66,71
2003/2/24,10:01:00,4544.82,4544.82,4544.82,4544.82,152
2003/2/24,10:02:00,4546.05,4546.05,4546.05,4546.05,95
2003/2/24,10:03:00,4548.62,4548.62,4548.62,4548.62,133
2003/2/24,10:04:00,4550.02,4550.02,4550.02,4550.02,120
2003/2/24,10:05:00,4554.73,4554.73,4554.73,4554.73,147
2003/2/24,10:06:00,4557.47,4557.47,4557.47,4557.47,96
2003/2/24,10:07:00,4555.00,4555.00,4555.00,4555.00,139
2003/2/24,10:08:00,4555.86,4555.86,4555.86,4555.86,90
2003/2/24,10:09:00,4558.22,4558.22,4558.22,4558.22,123
2003/2/24,10:10:00,4555.63,4555.63,4555.63,4555.63,70
2003/2/24,10:11:00,4554.64,4554.64,4554.64,4554.64,121
2003/2/24,10:12:00,4552.40,4552.40,4552.40,4552.40,82
2003/2/24,10:13:00,4553.28,4553.28,4553.28,4553.28,103
2003/2/24,10:14:00,4553.66,4553.66,4553.66,4553.66,79
2003/2/24,10:15:00,4554.98,4554.98,4554.98,4554.98,97
2003/2/24,10:16:00,4555.99,4555.99,4555.99,4555.99,59
2003/2/24,10:17:00,4556.26,4556.26,4556.26,4556.26,83
2003/2/24,10:18:00,4557.07,4557.07,4557.07,4557.07,64
2003/2/24,10:19:00,4557.87,4557.87,4557.87,4557.87,103
2003/2/24,10:20:00,4554.86,4554.86,4554.86,4554.86,94
2003/2/24,10:21:00,4557.09,4557.09,4557.09,4557.09,150
2003/2/24,10:22:00,4557.11,4557.11,4557.11,4557.11,110
2003/2/24,10:23:00,4560.87,4560.87,4560.87,4560.87,167
2003/2/24,10:24:00,4559.55,4559.55,4559.55,4559.55,127
2003/2/24,10:25:00,4562.35,4562.35,4562.35,4562.35,156
2003/2/24,10:26:00,4564.68,4564.68,4564.68,4564.68,115
2003/2/24,10:27:00,4563.78,4563.78,4563.78,4563.78,208
2003/2/24,10:28:00,4562.80,4562.80,4562.80,4562.80,114
2003/2/24,10:29:00,4563.70,4563.70,4563.70,4563.70,133
2003/2/24,10:30:00,4562.74,4562.74,4562.74,4562.74,105
2003/2/24,10:31:00,4560.44,4560.44,4560.44,4560.44,122
2003/2/24,10:32:00,4560.85,4560.85,4560.85,4560.85,77
2003/2/24,10:33:00,4560.39,4560.39,4560.39,4560.39,117
2003/2/24,10:34:00,4561.82,4561.82,4561.82,4561.82,86
2003/2/24,10:35:00,4560.70,4560.70,4560.70,4560.70,81
2003/2/24,10:36:00,4561.23,4561.23,4561.23,4561.23,61
2003/2/24,10:37:00,4560.58,4560.58,4560.58,4560.58,80
2003/2/24,10:38:00,4559.10,4559.10,4559.10,4559.10,61
2003/2/24,10:39:00,4558.59,4558.59,4558.59,4558.59,99
2003/2/24,10:40:00,4557.61,4557.61,4557.61,4557.61,71
2003/2/24,10:41:00,4558.61,4558.61,4558.61,4558.61,114
2003/2/24,10:42:00,4559.49,4559.49,4559.49,4559.49,72
2003/2/24,10:43:00,4558.42,4558.42,4558.42,4558.42,77
2003/2/24,10:44:00,4558.26,4558.26,4558.26,4558.26,64
2003/2/24,10:45:00,4559.13,4559.13,4559.13,4559.13,83
2003/2/24,10:46:00,4557.44,4557.44,4557.44,4557.44,66
2003/2/24,10:47:00,4557.19,4557.19,4557.19,4557.19,84
2003/2/24,10:48:00,4555.54,4555.54,4555.54,4555.54,85
2003/2/24,10:49:00,4556.15,4556.15,4556.15,4556.15,74
2003/2/24,10:50:00,4554.01,4554.01,4554.01,4554.01,113
2003/2/24,10:51:00,4552.75,4552.75,4552.75,4552.75,154
2003/2/24,10:52:00,4555.12,4555.12,4555.12,4555.12,138
2003/2/24,10:53:00,4556.31,4556.31,4556.31,4556.31,245
2003/2/24,10:54:00,4554.33,4554.33,4554.33,4554.33,127
2003/2/24,10:55:00,4553.82,4553.82,4553.82,4553.82,139
2003/2/24,10:56:00,4553.00,4553.00,4553.00,4553.00,113
2003/2/24,10:57:00,4553.59,4553.59,4553.59,4553.59,130
2003/2/24,10:58:00,4552.66,4552.66,4552.66,4552.66,99
2003/2/24,10:59:00,4552.36,4552.36,4552.36,4552.36,118
2003/2/24,11:00:00,4552.36,4552.36,4552.36,4552.36,79
2003/2/24,11:01:00,4552.56,4552.56,4552.56,4552.56,109
2003/2/24,11:02:00,4551.46,4551.46,4551.46,4551.46,48
2003/2/24,11:03:00,4549.58,4549.58,4549.58,4549.58,87
2003/2/24,11:04:00,4550.22,4550.22,4550.22,4550.22,58
2003/2/24,11:05:00,4547.30,4547.30,4547.30,4547.30,103
2003/2/24,11:06:00,4548.43,4548.43,4548.43,4548.43,95
2003/2/24,11:07:00,4546.98,4546.98,4546.98,4546.98,131
2003/2/24,11:08:00,4547.85,4547.85,4547.85,4547.85,109
2003/2/24,11:09:00,4544.56,4544.56,4544.56,4544.56,113
2003/2/24,11:10:00,4546.18,4546.18,4546.18,4546.18,76
2003/2/24,11:11:00,4541.98,4541.98,4541.98,4541.98,105
2003/2/24,11:12:00,4540.41,4540.41,4540.41,4540.41,63
2003/2/24,11:13:00,4540.44,4540.44,4540.44,4540.44,91
2003/2/24,11:14:00,4541.57,4541.57,4541.57,4541.57,89
2003/2/24,11:15:00,4541.36,4541.36,4541.36,4541.36,119
2003/2/24,11:16:00,4541.87,4541.87,4541.87,4541.87,72
2003/2/24,11:17:00,4547.20,4547.20,4547.20,4547.20,115
2003/2/24,11:18:00,4547.20,4547.20,4547.20,4547.20,86
2003/2/24,11:19:00,4550.91,4550.91,4550.91,4550.91,127
2003/2/24,11:20:00,4550.73,4550.73,4550.73,4550.73,75
2003/2/24,11:21:00,4551.68,4551.68,4551.68,4551.68,107
2003/2/24,11:22:00,4552.15,4552.15,4552.15,4552.15,95
2003/2/24,11:23:00,4551.38,4551.38,4551.38,4551.38,123
2003/2/24,11:24:00,4552.88,4552.88,4552.88,4552.88,80
2003/2/24,11:25:00,4551.34,4551.34,4551.34,4551.34,88
2003/2/24,11:26:00,4552.70,4552.70,4552.70,4552.70,80
2003/2/24,11:27:00,4553.46,4553.46,4553.46,4553.46,116
2003/2/24,11:28:00,4553.90,4553.90,4553.90,4553.90,90
2003/2/24,11:29:00,4551.80,4551.80,4551.80,4551.80,142
2003/2/24,11:30:00,4551.64,4551.64,4551.64,4551.64,124
2003/2/24,11:31:00,4555.18,4555.18,4555.18,4555.18,186
2003/2/24,11:32:00,4556.35,4556.35,4556.35,4556.35,93
2003/2/24,11:33:00,4554.23,4554.23,4554.23,4554.23,141
2003/2/24,11:34:00,4554.98,4554.98,4554.98,4554.98,91
2003/2/24,11:35:00,4553.29,4553.29,4553.29,4553.29,124
2003/2/24,11:36:00,4551.46,4551.46,4551.46,4551.46,77
2003/2/24,11:37:00,4549.05,4549.05,4549.05,4549.05,96
2003/2/24,11:38:00,4551.86,4551.86,4551.86,4551.86,60
2003/2/24,11:39:00,4550.26,4550.26,4550.26,4550.26,92
2003/2/24,11:40:00,4549.12,4549.12,4549.12,4549.12,48
2003/2/24,11:41:00,4547.93,4547.93,4547.93,4547.93,80
2003/2/24,11:42:00,4547.87,4547.87,4547.87,4547.87,66
2003/2/24,11:43:00,4547.48,4547.48,4547.48,4547.48,116
2003/2/24,11:44:00,4548.27,4548.27,4548.27,4548.27,80
2003/2/24,11:45:00,4549.04,4549.04,4549.04,4549.04,72
2003/2/24,11:46:00,4548.20,4548.20,4548.20,4548.20,44
2003/2/24,11:47:00,4548.53,4548.53,4548.53,4548.53,78
2003/2/24,11:48:00,4547.72,4547.72,4547.72,4547.72,60
2003/2/24,11:49:00,4548.18,4548.18,4548.18,4548.18,57
2003/2/24,11:50:00,4547.82,4547.82,4547.82,4547.82,66
2003/2/24,11:51:00,4546.83,4546.83,4546.83,4546.83,80
2003/2/24,11:52:00,4546.44,4546.44,4546.44,4546.44,42
2003/2/24,11:53:00,4547.29,4547.29,4547.29,4547.29,98
2003/2/24,11:54:00,4548.79,4548.79,4548.79,4548.79,86
2003/2/24,11:55:00,4549.26,4549.26,4549.26,4549.26,87
2003/2/24,11:56:00,4549.69,4549.69,4549.69,4549.69,59
2003/2/24,11:57:00,4550.78,4550.78,4550.78,4550.78,93
2003/2/24,11:58:00,4552.70,4552.70,4552.70,4552.70,81
2003/2/24,11:59:00,4553.21,4553.21,4553.21,4553.21,99
2003/2/24,12:00:00,4556.82,4556.82,4556.82,4556.82,111
2003/2/24,12:01:00,4562.83,4562.83,4562.83,4562.83,199
2003/2/24,12:02:00,4564.97,4564.97,4564.97,4564.97,187
2003/2/24,12:03:00,4568.29,4568.29,4568.29,4568.29,286
2003/2/24,12:04:00,4571.10,4571.10,4571.10,4571.10,209
2003/2/24,12:05:00,4572.57,4572.57,4572.57,4572.57,296
2003/2/24,12:06:00,4573.62,4573.62,4573.62,4573.62,242
2003/2/24,12:07:00,4574.12,4574.12,4574.12,4574.12,252
2003/2/24,12:08:00,4573.35,4573.35,4573.35,4573.35,202
2003/2/24,12:09:00,4571.99,4571.99,4571.99,4571.99,244
2003/2/24,12:10:00,4571.60,4571.60,4571.60,4571.60,142
2003/2/24,12:11:00,4567.27,4567.27,4567.27,4567.27,171
2003/2/24,12:12:00,4569.13,4569.13,4569.13,4569.13,126
2003/2/24,12:13:00,4569.35,4569.35,4569.35,4569.35,116
2003/2/24,12:14:00,4568.29,4568.29,4568.29,4568.29,115
2003/2/24,12:15:00,4567.98,4567.98,4567.98,4567.98,112
2003/2/24,12:16:00,4566.77,4566.77,4566.77,4566.77,80
2003/2/24,12:17:00,4566.18,4566.18,4566.18,4566.18,94
2003/2/24,12:18:00,4564.94,4564.94,4564.94,4564.94,57
2003/2/24,12:19:00,4566.29,4566.29,4566.29,4566.29,89
2003/2/24,12:20:00,4564.61,4564.61,4564.61,4564.61,68
2003/2/24,12:21:00,4565.42,4565.42,4565.42,4565.42,73
2003/2/24,12:22:00,4564.68,4564.68,4564.68,4564.68,78
2003/2/24,12:23:00,4565.56,4565.56,4565.56,4565.56,92
2003/2/24,12:24:00,4563.60,4563.60,4563.60,4563.60,65
2003/2/24,12:25:00,4565.02,4565.02,4565.02,4565.02,79
2003/2/24,12:26:00,4564.01,4564.01,4564.01,4564.01,65
2003/2/24,12:27:00,4563.01,4563.01,4563.01,4563.01,80
2003/2/24,12:28:00,4563.29,4563.29,4563.29,4563.29,43
2003/2/24,12:29:00,4564.04,4564.04,4564.04,4564.04,60
2003/2/24,12:30:00,4565.54,4565.54,4565.54,4565.54,61
2003/2/24,12:31:00,4565.75,4565.75,4565.75,4565.75,80
2003/2/24,12:32:00,4570.79,4570.79,4570.79,4570.79,87
2003/2/24,12:33:00,4568.71,4568.71,4568.71,4568.71,114
2003/2/24,12:34:00,4573.85,4573.85,4573.85,4573.85,106
2003/2/24,12:35:00,4574.56,4574.56,4574.56,4574.56,175
2003/2/24,12:36:00,4574.33,4574.33,4574.33,4574.33,127
2003/2/24,12:37:00,4579.69,4579.69,4579.69,4579.69,161
2003/2/24,12:38:00,4576.93,4576.93,4576.93,4576.93,120
2003/2/24,12:39:00,4578.68,4578.68,4578.68,4578.68,155
2003/2/24,12:40:00,4576.30,4576.30,4576.30,4576.30,126
2003/2/24,12:41:00,4577.30,4577.30,4577.30,4577.30,153
2003/2/24,12:42:00,4575.98,4575.98,4575.98,4575.98,132
2003/2/24,12:43:00,4576.26,4576.26,4576.26,4576.26,182
2003/2/24,12:44:00,4574.55,4574.55,4574.55,4574.55,105
2003/2/24,12:45:00,4573.84,4573.84,4573.84,4573.84,117
2003/2/24,12:46:00,4573.77,4573.77,4573.77,4573.77,88
2003/2/24,12:47:00,4572.16,4572.16,4572.16,4572.16,152
2003/2/24,12:48:00,4571.82,4571.82,4571.82,4571.82,108
2003/2/24,12:49:00,4575.51,4575.51,4575.51,4575.51,142
2003/2/24,12:50:00,4575.32,4575.32,4575.32,4575.32,164
2003/2/24,12:51:00,4577.49,4577.49,4577.49,4577.49,247
2003/2/24,12:52:00,4580.15,4580.15,4580.15,4580.15,230
2003/2/24,12:53:00,4580.69,4580.69,4580.69,4580.69,228
2003/2/24,12:54:00,4581.73,4581.73,4581.73,4581.73,162
2003/2/24,12:55:00,4584.68,4584.68,4584.68,4584.68,202
2003/2/24,12:56:00,4585.00,4585.00,4585.00,4585.00,144
2003/2/24,12:57:00,4585.76,4585.76,4585.76,4585.76,239
2003/2/24,12:58:00,4587.61,4587.61,4587.61,4587.61,184
2003/2/24,12:59:00,4586.91,4586.91,4586.91,4586.91,259
2003/2/24,13:00:00,4587.27,4587.27,4587.27,4587.27,164
2003/2/24,13:01:00,4587.17,4587.17,4587.17,4587.17,252
2003/2/24,13:02:00,4588.37,4588.37,4588.37,4588.37,189
2003/2/24,13:03:00,4589.63,4589.63,4589.63,4589.63,230
2003/2/24,13:04:00,4590.46,4590.46,4590.46,4590.46,167
2003/2/24,13:05:00,4590.56,4590.56,4590.56,4590.56,204
2003/2/24,13:06:00,4590.72,4590.72,4590.72,4590.72,181
2003/2/24,13:07:00,4592.96,4592.96,4592.96,4592.96,265
2003/2/24,13:08:00,4596.44,4596.44,4596.44,4596.44,202
2003/2/24,13:09:00,4598.70,4598.70,4598.70,4598.70,244
2003/2/24,13:10:00,4599.17,4599.17,4599.17,4599.17,221
2003/2/24,13:11:00,4604.34,4604.34,4604.34,4604.34,341
2003/2/24,13:12:00,4605.73,4605.73,4605.73,4605.73,354
2003/2/24,13:13:00,4611.66,4611.66,4611.66,4611.66,439
2003/2/24,13:14:00,4611.93,4611.93,4611.93,4611.93,325
2003/2/24,13:15:00,4613.08,4613.08,4613.08,4613.08,439
2003/2/24,13:16:00,4613.05,4613.05,4613.05,4613.05,311
2003/2/24,13:17:00,4611.40,4611.40,4611.40,4611.40,437
2003/2/24,13:18:00,4607.37,4607.37,4607.37,4607.37,230
2003/2/24,13:19:00,4603.81,4603.81,4603.81,4603.81,332
2003/2/24,13:20:00,4602.39,4602.39,4602.39,4602.39,227
2003/2/24,13:21:00,4605.50,4605.50,4605.50,4605.50,339
2003/2/24,13:22:00,4607.00,4607.00,4607.00,4607.00,268
2003/2/24,13:23:00,4609.05,4609.05,4609.05,4609.05,458
2003/2/24,13:24:00,4607.30,4607.30,4607.30,4607.30,283
2003/2/24,13:25:00,4603.41,4603.41,4603.41,4603.41,503
2003/2/24,13:26:00,4603.41,4603.41,4603.41,4603.41,0
2003/2/24,13:27:00,4603.41,4603.41,4603.41,4603.41,0
2003/2/24,13:28:00,4603.41,4603.41,4603.41,4603.41,0
2003/2/24,13:29:00,4603.41,4603.41,4603.41,4603.41,0
2003/2/24,13:30:00,4609.20,4609.20,4609.20,4609.20,2374
2003/2/25,09:00:00,4609.20,4609.20,4609.20,4609.20,98
2003/2/25,09:01:00,4559.32,4559.32,4559.32,4559.32,1341
2003/2/25,09:02:00,4558.27,4558.27,4558.27,4558.27,348
2003/2/25,09:03:00,4556.27,4556.27,4556.27,4556.27,450
2003/2/25,09:04:00,4554.27,4554.27,4554.27,4554.27,353
2003/2/25,09:05:00,4551.84,4551.84,4551.84,4551.84,418
2003/2/25,09:06:00,4551.68,4551.68,4551.68,4551.68,346
2003/2/25,09:07:00,4553.97,4553.97,4553.97,4553.97,442
2003/2/25,09:08:00,4554.08,4554.08,4554.08,4554.08,377
2003/2/25,09:09:00,4550.19,4550.19,4550.19,4550.19,485
2003/2/25,09:10:00,4550.25,4550.25,4550.25,4550.25,373
2003/2/25,09:11:00,4543.88,4543.88,4543.88,4543.88,495
2003/2/25,09:12:00,4539.36,4539.36,4539.36,4539.36,358
2003/2/25,09:13:00,4539.31,4539.31,4539.31,4539.31,411
2003/2/25,09:14:00,4532.79,4532.79,4532.79,4532.79,354
2003/2/25,09:15:00,4535.63,4535.63,4535.63,4535.63,362
2003/2/25,09:16:00,4535.08,4535.08,4535.08,4535.08,262
2003/2/25,09:17:00,4534.13,4534.13,4534.13,4534.13,395
2003/2/25,09:18:00,4532.08,4532.08,4532.08,4532.08,267
2003/2/25,09:19:00,4531.15,4531.15,4531.15,4531.15,309
2003/2/25,09:20:00,4527.34,4527.34,4527.34,4527.34,275
2003/2/25,09:21:00,4525.29,4525.29,4525.29,4525.29,363
2003/2/25,09:22:00,4524.68,4524.68,4524.68,4524.68,230
2003/2/25,09:23:00,4522.91,4522.91,4522.91,4522.91,339
2003/2/25,09:24:00,4520.92,4520.92,4520.92,4520.92,210
2003/2/25,09:25:00,4518.20,4518.20,4518.20,4518.20,289
2003/2/25,09:26:00,4522.34,4522.34,4522.34,4522.34,259
2003/2/25,09:27:00,4514.29,4514.29,4514.29,4514.29,316
2003/2/25,09:28:00,4514.21,4514.21,4514.21,4514.21,295
2003/2/25,09:29:00,4512.80,4512.80,4512.80,4512.80,289
2003/2/25,09:30:00,4512.03,4512.03,4512.03,4512.03,238
2003/2/25,09:31:00,4509.11,4509.11,4509.11,4509.11,318
2003/2/25,09:32:00,4509.83,4509.83,4509.83,4509.83,275
2003/2/25,09:33:00,4511.74,4511.74,4511.74,4511.74,286
2003/2/25,09:34:00,4511.68,4511.68,4511.68,4511.68,220
2003/2/25,09:35:00,4516.78,4516.78,4516.78,4516.78,285
2003/2/25,09:36:00,4519.59,4519.59,4519.59,4519.59,202
2003/2/25,09:37:00,4526.55,4526.55,4526.55,4526.55,344
2003/2/25,09:38:00,4527.60,4527.60,4527.60,4527.60,290
2003/2/25,09:39:00,4530.80,4530.80,4530.80,4530.80,371
2003/2/25,09:40:00,4530.49,4530.49,4530.49,4530.49,229
2003/2/25,09:41:00,4521.18,4521.18,4521.18,4521.18,399
2003/2/25,09:42:00,4515.29,4515.29,4515.29,4515.29,277
2003/2/25,09:43:00,4513.04,4513.04,4513.04,4513.04,256
2003/2/25,09:44:00,4510.89,4510.89,4510.89,4510.89,196
2003/2/25,09:45:00,4507.61,4507.61,4507.61,4507.61,254
2003/2/25,09:46:00,4510.60,4510.60,4510.60,4510.60,201
2003/2/25,09:47:00,4507.73,4507.73,4507.73,4507.73,228
2003/2/25,09:48:00,4507.59,4507.59,4507.59,4507.59,184
2003/2/25,09:49:00,4509.89,4509.89,4509.89,4509.89,207
2003/2/25,09:50:00,4511.28,4511.28,4511.28,4511.28,152
2003/2/25,09:51:00,4511.53,4511.53,4511.53,4511.53,155
2003/2/25,09:52:00,4510.24,4510.24,4510.24,4510.24,124
2003/2/25,09:53:00,4506.17,4506.17,4506.17,4506.17,215
2003/2/25,09:54:00,4509.07,4509.07,4509.07,4509.07,147
2003/2/25,09:55:00,4505.96,4505.96,4505.96,4505.96,280
2003/2/25,09:56:00,4506.03,4506.03,4506.03,4506.03,170
2003/2/25,09:57:00,4500.21,4500.21,4500.21,4500.21,337
2003/2/25,09:58:00,4498.94,4498.94,4498.94,4498.94,244
2003/2/25,09:59:00,4493.21,4493.21,4493.21,4493.21,304
2003/2/25,10:00:00,4493.93,4493.93,4493.93,4493.93,312
2003/2/25,10:01:00,4490.68,4490.68,4490.68,4490.68,387
2003/2/25,10:02:00,4489.73,4489.73,4489.73,4489.73,289
2003/2/25,10:03:00,4485.96,4485.96,4485.96,4485.96,399
2003/2/25,10:04:00,4482.89,4482.89,4482.89,4482.89,234
2003/2/25,10:05:00,4483.22,4483.22,4483.22,4483.22,292
2003/2/25,10:06:00,4484.83,4484.83,4484.83,4484.83,225
2003/2/25,10:07:00,4487.59,4487.59,4487.59,4487.59,242
2003/2/25,10:08:00,4487.89,4487.89,4487.89,4487.89,233
2003/2/25,10:09:00,4489.03,4489.03,4489.03,4489.03,208
2003/2/25,10:10:00,4491.14,4491.14,4491.14,4491.14,154
2003/2/25,10:11:00,4496.93,4496.93,4496.93,4496.93,204
2003/2/25,10:12:00,4499.86,4499.86,4499.86,4499.86,150
2003/2/25,10:13:00,4501.36,4501.36,4501.36,4501.36,174
2003/2/25,10:14:00,4502.29,4502.29,4502.29,4502.29,123
2003/2/25,10:15:00,4500.44,4500.44,4500.44,4500.44,168
2003/2/25,10:16:00,4498.44,4498.44,4498.44,4498.44,128
2003/2/25,10:17:00,4493.88,4493.88,4493.88,4493.88,201
2003/2/25,10:18:00,4492.45,4492.45,4492.45,4492.45,175
2003/2/25,10:19:00,4493.28,4493.28,4493.28,4493.28,132
2003/2/25,10:20:00,4493.62,4493.62,4493.62,4493.62,126
2003/2/25,10:21:00,4490.36,4490.36,4490.36,4490.36,122
2003/2/25,10:22:00,4491.77,4491.77,4491.77,4491.77,104
2003/2/25,10:23:00,4488.95,4488.95,4488.95,4488.95,169
2003/2/25,10:24:00,4492.78,4492.78,4492.78,4492.78,78
2003/2/25,10:25:00,4493.70,4493.70,4493.70,4493.70,105
2003/2/25,10:26:00,4494.50,4494.50,4494.50,4494.50,106
2003/2/25,10:27:00,4494.44,4494.44,4494.44,4494.44,125
2003/2/25,10:28:00,4490.70,4490.70,4490.70,4490.70,117
2003/2/25,10:29:00,4492.53,4492.53,4492.53,4492.53,157
2003/2/25,10:30:00,4489.13,4489.13,4489.13,4489.13,117
2003/2/25,10:31:00,4490.39,4490.39,4490.39,4490.39,128
2003/2/25,10:32:00,4488.23,4488.23,4488.23,4488.23,113
2003/2/25,10:33:00,4488.59,4488.59,4488.59,4488.59,134
2003/2/25,10:34:00,4486.82,4486.82,4486.82,4486.82,67
2003/2/25,10:35:00,4484.43,4484.43,4484.43,4484.43,161
2003/2/25,10:36:00,4482.23,4482.23,4482.23,4482.23,144
2003/2/25,10:37:00,4484.30,4484.30,4484.30,4484.30,191
2003/2/25,10:38:00,4480.13,4480.13,4480.13,4480.13,145
2003/2/25,10:39:00,4479.21,4479.21,4479.21,4479.21,199
2003/2/25,10:40:00,4479.37,4479.37,4479.37,4479.37,173
2003/2/25,10:41:00,4478.54,4478.54,4478.54,4478.54,249
2003/2/25,10:42:00,4477.22,4477.22,4477.22,4477.22,153
2003/2/25,10:43:00,4477.76,4477.76,4477.76,4477.76,152
2003/2/25,10:44:00,4477.27,4477.27,4477.27,4477.27,167
2003/2/25,10:45:00,4475.57,4475.57,4475.57,4475.57,174
2003/2/25,10:46:00,4477.09,4477.09,4477.09,4477.09,108
2003/2/25,10:47:00,4473.38,4473.38,4473.38,4473.38,186
2003/2/25,10:48:00,4476.36,4476.36,4476.36,4476.36,122
2003/2/25,10:49:00,4476.29,4476.29,4476.29,4476.29,153
2003/2/25,10:50:00,4475.19,4475.19,4475.19,4475.19,138
2003/2/25,10:51:00,4476.42,4476.42,4476.42,4476.42,117
2003/2/25,10:52:00,4477.15,4477.15,4477.15,4477.15,89
2003/2/25,10:53:00,4480.04,4480.04,4480.04,4480.04,121
2003/2/25,10:54:00,4480.60,4480.60,4480.60,4480.60,74
2003/2/25,10:55:00,4481.50,4481.50,4481.50,4481.50,105
2003/2/25,10:56:00,4484.64,4484.64,4484.64,4484.64,82
2003/2/25,10:57:00,4488.48,4488.48,4488.48,4488.48,94
2003/2/25,10:58:00,4486.96,4486.96,4486.96,4486.96,74
2003/2/25,10:59:00,4484.52,4484.52,4484.52,4484.52,157
2003/2/25,11:00:00,4482.93,4482.93,4482.93,4482.93,132
2003/2/25,11:01:00,4483.59,4483.59,4483.59,4483.59,109
2003/2/25,11:02:00,4482.43,4482.43,4482.43,4482.43,106
2003/2/25,11:03:00,4485.54,4485.54,4485.54,4485.54,81
2003/2/25,11:04:00,4489.68,4489.68,4489.68,4489.68,62
2003/2/25,11:05:00,4491.32,4491.32,4491.32,4491.32,103
2003/2/25,11:06:00,4494.01,4494.01,4494.01,4494.01,72
2003/2/25,11:07:00,4493.55,4493.55,4493.55,4493.55,102
2003/2/25,11:08:00,4492.15,4492.15,4492.15,4492.15,88
2003/2/25,11:09:00,4493.81,4493.81,4493.81,4493.81,120
2003/2/25,11:10:00,4496.19,4496.19,4496.19,4496.19,92
2003/2/25,11:11:00,4497.60,4497.60,4497.60,4497.60,101
2003/2/25,11:12:00,4498.08,4498.08,4498.08,4498.08,85
2003/2/25,11:13:00,4497.93,4497.93,4497.93,4497.93,86
2003/2/25,11:14:00,4491.48,4491.48,4491.48,4491.48,92
2003/2/25,11:15:00,4489.20,4489.20,4489.20,4489.20,97
2003/2/25,11:16:00,4488.94,4488.94,4488.94,4488.94,50
2003/2/25,11:17:00,4488.50,4488.50,4488.50,4488.50,87
2003/2/25,11:18:00,4490.05,4490.05,4490.05,4490.05,58
2003/2/25,11:19:00,4489.48,4489.48,4489.48,4489.48,58
2003/2/25,11:20:00,4487.61,4487.61,4487.61,4487.61,60
2003/2/25,11:21:00,4486.71,4486.71,4486.71,4486.71,93
2003/2/25,11:22:00,4488.78,4488.78,4488.78,4488.78,55
2003/2/25,11:23:00,4487.43,4487.43,4487.43,4487.43,60
2003/2/25,11:24:00,4486.40,4486.40,4486.40,4486.40,62
2003/2/25,11:25:00,4482.58,4482.58,4482.58,4482.58,122
2003/2/25,11:26:00,4483.38,4483.38,4483.38,4483.38,66
2003/2/25,11:27:00,4485.59,4485.59,4485.59,4485.59,62
2003/2/25,11:28:00,4485.96,4485.96,4485.96,4485.96,69
2003/2/25,11:29:00,4486.91,4486.91,4486.91,4486.91,91
2003/2/25,11:30:00,4487.15,4487.15,4487.15,4487.15,94
2003/2/25,11:31:00,4487.69,4487.69,4487.69,4487.69,88
2003/2/25,11:32:00,4485.39,4485.39,4485.39,4485.39,72
2003/2/25,11:33:00,4484.50,4484.50,4484.50,4484.50,126
2003/2/25,11:34:00,4481.25,4481.25,4481.25,4481.25,107
2003/2/25,11:35:00,4483.85,4483.85,4483.85,4483.85,93
2003/2/25,11:36:00,4482.59,4482.59,4482.59,4482.59,111
2003/2/25,11:37:00,4485.76,4485.76,4485.76,4485.76,95
2003/2/25,11:38:00,4486.62,4486.62,4486.62,4486.62,83
2003/2/25,11:39:00,4486.62,4486.62,4486.62,4486.62,81
2003/2/25,11:40:00,4487.18,4487.18,4487.18,4487.18,58
2003/2/25,11:41:00,4491.10,4491.10,4491.10,4491.10,81
2003/2/25,11:42:00,4490.89,4490.89,4490.89,4490.89,55
2003/2/25,11:43:00,4490.84,4490.84,4490.84,4490.84,114
2003/2/25,11:44:00,4491.86,4491.86,4491.86,4491.86,63
2003/2/25,11:45:00,4492.31,4492.31,4492.31,4492.31,85
2003/2/25,11:46:00,4489.39,4489.39,4489.39,4489.39,54
2003/2/25,11:47:00,4491.89,4491.89,4491.89,4491.89,81
2003/2/25,11:48:00,4490.20,4490.20,4490.20,4490.20,74
2003/2/25,11:49:00,4490.14,4490.14,4490.14,4490.14,112
2003/2/25,11:50:00,4493.41,4493.41,4493.41,4493.41,69
2003/2/25,11:51:00,4487.68,4487.68,4487.68,4487.68,135
2003/2/25,11:52:00,4491.22,4491.22,4491.22,4491.22,70
2003/2/25,11:53:00,4491.46,4491.46,4491.46,4491.46,95
2003/2/25,11:54:00,4490.58,4490.58,4490.58,4490.58,54
2003/2/25,11:55:00,4493.77,4493.77,4493.77,4493.77,57
2003/2/25,11:56:00,4495.37,4495.37,4495.37,4495.37,56
2003/2/25,11:57:00,4497.24,4497.24,4497.24,4497.24,83
2003/2/25,11:58:00,4496.49,4496.49,4496.49,4496.49,57
2003/2/25,11:59:00,4498.80,4498.80,4498.80,4498.80,106
2003/2/25,12:00:00,4496.02,4496.02,4496.02,4496.02,70
2003/2/25,12:01:00,4497.04,4497.04,4497.04,4497.04,86
2003/2/25,12:02:00,4499.41,4499.41,4499.41,4499.41,67
2003/2/25,12:03:00,4498.96,4498.96,4498.96,4498.96,71
2003/2/25,12:04:00,4494.83,4494.83,4494.83,4494.83,112
2003/2/25,12:05:00,4496.82,4496.82,4496.82,4496.82,91
2003/2/25,12:06:00,4494.46,4494.46,4494.46,4494.46,95
2003/2/25,12:07:00,4494.29,4494.29,4494.29,4494.29,90
2003/2/25,12:08:00,4492.87,4492.87,4492.87,4492.87,78
2003/2/25,12:09:00,4490.62,4490.62,4490.62,4490.62,146
2003/2/25,12:10:00,4492.61,4492.61,4492.61,4492.61,81
2003/2/25,12:11:00,4492.37,4492.37,4492.37,4492.37,58
2003/2/25,12:12:00,4489.97,4489.97,4489.97,4489.97,121
2003/2/25,12:13:00,4491.66,4491.66,4491.66,4491.66,77
2003/2/25,12:14:00,4491.26,4491.26,4491.26,4491.26,68
2003/2/25,12:15:00,4491.32,4491.32,4491.32,4491.32,75
2003/2/25,12:16:00,4493.37,4493.37,4493.37,4493.37,76
2003/2/25,12:17:00,4493.68,4493.68,4493.68,4493.68,103
2003/2/25,12:18:00,4494.47,4494.47,4494.47,4494.47,71
2003/2/25,12:19:00,4495.80,4495.80,4495.80,4495.80,87
2003/2/25,12:20:00,4491.80,4491.80,4491.80,4491.80,68
2003/2/25,12:21:00,4492.19,4492.19,4492.19,4492.19,96
2003/2/25,12:22:00,4491.32,4491.32,4491.32,4491.32,90
2003/2/25,12:23:00,4491.87,4491.87,4491.87,4491.87,85
2003/2/25,12:24:00,4494.27,4494.27,4494.27,4494.27,61
2003/2/25,12:25:00,4489.31,4489.31,4489.31,4489.31,106
2003/2/25,12:26:00,4491.47,4491.47,4491.47,4491.47,77
2003/2/25,12:27:00,4489.48,4489.48,4489.48,4489.48,101
2003/2/25,12:28:00,4488.60,4488.60,4488.60,4488.60,68
2003/2/25,12:29:00,4486.70,4486.70,4486.70,4486.70,149
2003/2/25,12:30:00,4482.82,4482.82,4482.82,4482.82,136
2003/2/25,12:31:00,4481.01,4481.01,4481.01,4481.01,187
2003/2/25,12:32:00,4477.78,4477.78,4477.78,4477.78,162
2003/2/25,12:33:00,4476.10,4476.10,4476.10,4476.10,237
2003/2/25,12:34:00,4473.69,4473.69,4473.69,4473.69,169
2003/2/25,12:35:00,4473.34,4473.34,4473.34,4473.34,216
2003/2/25,12:36:00,4476.18,4476.18,4476.18,4476.18,159
2003/2/25,12:37:00,4476.58,4476.58,4476.58,4476.58,196
2003/2/25,12:38:00,4473.71,4473.71,4473.71,4473.71,123
2003/2/25,12:39:00,4473.98,4473.98,4473.98,4473.98,155
2003/2/25,12:40:00,4474.85,4474.85,4474.85,4474.85,115
2003/2/25,12:41:00,4474.98,4474.98,4474.98,4474.98,151
2003/2/25,12:42:00,4476.22,4476.22,4476.22,4476.22,103
2003/2/25,12:43:00,4473.55,4473.55,4473.55,4473.55,127
2003/2/25,12:44:00,4474.00,4474.00,4474.00,4474.00,87
2003/2/25,12:45:00,4474.72,4474.72,4474.72,4474.72,104
2003/2/25,12:46:00,4475.02,4475.02,4475.02,4475.02,103
2003/2/25,12:47:00,4476.61,4476.61,4476.61,4476.61,111
2003/2/25,12:48:00,4476.20,4476.20,4476.20,4476.20,118
2003/2/25,12:49:00,4477.25,4477.25,4477.25,4477.25,112
2003/2/25,12:50:00,4480.59,4480.59,4480.59,4480.59,79
2003/2/25,12:51:00,4482.11,4482.11,4482.11,4482.11,120
2003/2/25,12:52:00,4481.33,4481.33,4481.33,4481.33,132
2003/2/25,12:53:00,4480.62,4480.62,4480.62,4480.62,187
2003/2/25,12:54:00,4481.55,4481.55,4481.55,4481.55,97
2003/2/25,12:55:00,4478.83,4478.83,4478.83,4478.83,140
2003/2/25,12:56:00,4475.37,4475.37,4475.37,4475.37,128
2003/2/25,12:57:00,4479.71,4479.71,4479.71,4479.71,110
2003/2/25,12:58:00,4478.19,4478.19,4478.19,4478.19,111
2003/2/25,12:59:00,4479.50,4479.50,4479.50,4479.50,110
2003/2/25,13:00:00,4480.30,4480.30,4480.30,4480.30,99
2003/2/25,13:01:00,4479.46,4479.46,4479.46,4479.46,125
2003/2/25,13:02:00,4478.59,4478.59,4478.59,4478.59,98
2003/2/25,13:03:00,4478.03,4478.03,4478.03,4478.03,145
2003/2/25,13:04:00,4478.61,4478.61,4478.61,4478.61,101
2003/2/25,13:05:00,4478.20,4478.20,4478.20,4478.20,214
2003/2/25,13:06:00,4476.70,4476.70,4476.70,4476.70,127
2003/2/25,13:07:00,4475.25,4475.25,4475.25,4475.25,182
2003/2/25,13:08:00,4475.63,4475.63,4475.63,4475.63,117
2003/2/25,13:09:00,4473.44,4473.44,4473.44,4473.44,175
2003/2/25,13:10:00,4474.50,4474.50,4474.50,4474.50,146
2003/2/25,13:11:00,4475.08,4475.08,4475.08,4475.08,224
2003/2/25,13:12:00,4474.01,4474.01,4474.01,4474.01,202
2003/2/25,13:13:00,4473.76,4473.76,4473.76,4473.76,224
2003/2/25,13:14:00,4474.87,4474.87,4474.87,4474.87,190
2003/2/25,13:15:00,4470.51,4470.51,4470.51,4470.51,273
2003/2/25,13:16:00,4466.89,4466.89,4466.89,4466.89,236
2003/2/25,13:17:00,4462.43,4462.43,4462.43,4462.43,364
2003/2/25,13:18:00,4462.24,4462.24,4462.24,4462.24,249
2003/2/25,13:19:00,4460.27,4460.27,4460.27,4460.27,441
2003/2/25,13:20:00,4459.56,4459.56,4459.56,4459.56,231
2003/2/25,13:21:00,4459.57,4459.57,4459.57,4459.57,354
2003/2/25,13:22:00,4460.58,4460.58,4460.58,4460.58,223
2003/2/25,13:23:00,4460.07,4460.07,4460.07,4460.07,404
2003/2/25,13:24:00,4457.90,4457.90,4457.90,4457.90,271
2003/2/25,13:25:00,4456.63,4456.63,4456.63,4456.63,431
2003/2/25,13:26:00,4456.63,4456.63,4456.63,4456.63,0
2003/2/25,13:27:00,4456.63,4456.63,4456.63,4456.63,0
2003/2/25,13:28:00,4456.63,4456.63,4456.63,4456.63,0
2003/2/25,13:29:00,4456.63,4456.63,4456.63,4456.63,0
2003/2/25,13:30:00,4454.35,4454.35,4454.35,4454.35,2225
2003/2/26,09:00:00,4454.35,4454.35,4454.35,4454.35,79
2003/2/26,09:01:00,4478.14,4478.14,4478.14,4478.14,1209
2003/2/26,09:02:00,4485.84,4485.84,4485.84,4485.84,363
2003/2/26,09:03:00,4489.53,4489.53,4489.53,4489.53,430
2003/2/26,09:04:00,4494.50,4494.50,4494.50,4494.50,382
2003/2/26,09:05:00,4494.51,4494.51,4494.51,4494.51,450
2003/2/26,09:06:00,4489.17,4489.17,4489.17,4489.17,350
2003/2/26,09:07:00,4485.43,4485.43,4485.43,4485.43,408
2003/2/26,09:08:00,4483.74,4483.74,4483.74,4483.74,290
2003/2/26,09:09:00,4478.76,4478.76,4478.76,4478.76,420
2003/2/26,09:10:00,4477.01,4477.01,4477.01,4477.01,315
2003/2/26,09:11:00,4475.78,4475.78,4475.78,4475.78,352
2003/2/26,09:12:00,4473.11,4473.11,4473.11,4473.11,270
2003/2/26,09:13:00,4470.27,4470.27,4470.27,4470.27,368
2003/2/26,09:14:00,4475.71,4475.71,4475.71,4475.71,293
2003/2/26,09:15:00,4477.13,4477.13,4477.13,4477.13,263
2003/2/26,09:16:00,4476.15,4476.15,4476.15,4476.15,222
2003/2/26,09:17:00,4476.31,4476.31,4476.31,4476.31,276
2003/2/26,09:18:00,4476.26,4476.26,4476.26,4476.26,208
2003/2/26,09:19:00,4473.34,4473.34,4473.34,4473.34,356
2003/2/26,09:20:00,4469.24,4469.24,4469.24,4469.24,243
2003/2/26,09:21:00,4459.92,4459.92,4459.92,4459.92,389
2003/2/26,09:22:00,4459.89,4459.89,4459.89,4459.89,291
2003/2/26,09:23:00,4457.92,4457.92,4457.92,4457.92,456
2003/2/26,09:24:00,4453.24,4453.24,4453.24,4453.24,354
2003/2/26,09:25:00,4450.60,4450.60,4450.60,4450.60,388
2003/2/26,09:26:00,4448.40,4448.40,4448.40,4448.40,293
2003/2/26,09:27:00,4446.39,4446.39,4446.39,4446.39,347
2003/2/26,09:28:00,4449.28,4449.28,4449.28,4449.28,231
2003/2/26,09:29:00,4451.53,4451.53,4451.53,4451.53,238
2003/2/26,09:30:00,4450.47,4450.47,4450.47,4450.47,236
2003/2/26,09:31:00,4458.04,4458.04,4458.04,4458.04,271
2003/2/26,09:32:00,4465.49,4465.49,4465.49,4465.49,189
2003/2/26,09:33:00,4468.54,4468.54,4468.54,4468.54,253
2003/2/26,09:34:00,4470.59,4470.59,4470.59,4470.59,198
2003/2/26,09:35:00,4474.01,4474.01,4474.01,4474.01,267
2003/2/26,09:36:00,4475.69,4475.69,4475.69,4475.69,160
2003/2/26,09:37:00,4478.55,4478.55,4478.55,4478.55,240
2003/2/26,09:38:00,4478.96,4478.96,4478.96,4478.96,174
2003/2/26,09:39:00,4479.95,4479.95,4479.95,4479.95,202
2003/2/26,09:40:00,4480.96,4480.96,4480.96,4480.96,189
2003/2/26,09:41:00,4481.96,4481.96,4481.96,4481.96,156
2003/2/26,09:42:00,4480.40,4480.40,4480.40,4480.40,148
2003/2/26,09:43:00,4478.58,4478.58,4478.58,4478.58,187
2003/2/26,09:44:00,4475.86,4475.86,4475.86,4475.86,178
2003/2/26,09:45:00,4474.21,4474.21,4474.21,4474.21,176
2003/2/26,09:46:00,4473.05,4473.05,4473.05,4473.05,125
2003/2/26,09:47:00,4470.72,4470.72,4470.72,4470.72,197
2003/2/26,09:48:00,4467.88,4467.88,4467.88,4467.88,148
2003/2/26,09:49:00,4469.82,4469.82,4469.82,4469.82,129
2003/2/26,09:50:00,4466.96,4466.96,4466.96,4466.96,106
2003/2/26,09:51:00,4467.92,4467.92,4467.92,4467.92,108
2003/2/26,09:52:00,4473.46,4473.46,4473.46,4473.46,113
2003/2/26,09:53:00,4471.54,4471.54,4471.54,4471.54,112
2003/2/26,09:54:00,4472.43,4472.43,4472.43,4472.43,98
2003/2/26,09:55:00,4473.46,4473.46,4473.46,4473.46,103
2003/2/26,09:56:00,4474.50,4474.50,4474.50,4474.50,102
2003/2/26,09:57:00,4473.85,4473.85,4473.85,4473.85,129
2003/2/26,09:58:00,4477.99,4477.99,4477.99,4477.99,95
2003/2/26,09:59:00,4479.05,4479.05,4479.05,4479.05,112
2003/2/26,10:00:00,4480.88,4480.88,4480.88,4480.88,101
2003/2/26,10:01:00,4481.56,4481.56,4481.56,4481.56,164
2003/2/26,10:02:00,4482.32,4482.32,4482.32,4482.32,145
2003/2/26,10:03:00,4484.23,4484.23,4484.23,4484.23,208
2003/2/26,10:04:00,4485.85,4485.85,4485.85,4485.85,145
2003/2/26,10:05:00,4486.23,4486.23,4486.23,4486.23,198
2003/2/26,10:06:00,4485.16,4485.16,4485.16,4485.16,156
2003/2/26,10:07:00,4487.62,4487.62,4487.62,4487.62,216
2003/2/26,10:08:00,4490.42,4490.42,4490.42,4490.42,132
2003/2/26,10:09:00,4491.78,4491.78,4491.78,4491.78,147
2003/2/26,10:10:00,4492.97,4492.97,4492.97,4492.97,145
2003/2/26,10:11:00,4489.07,4489.07,4489.07,4489.07,155
2003/2/26,10:12:00,4491.62,4491.62,4491.62,4491.62,111
2003/2/26,10:13:00,4489.18,4489.18,4489.18,4489.18,151
2003/2/26,10:14:00,4490.86,4490.86,4490.86,4490.86,118
2003/2/26,10:15:00,4490.45,4490.45,4490.45,4490.45,161
2003/2/26,10:16:00,4489.22,4489.22,4489.22,4489.22,103
2003/2/26,10:17:00,4483.87,4483.87,4483.87,4483.87,208
2003/2/26,10:18:00,4485.67,4485.67,4485.67,4485.67,177
2003/2/26,10:19:00,4483.81,4483.81,4483.81,4483.81,128
2003/2/26,10:20:00,4482.37,4482.37,4482.37,4482.37,111
2003/2/26,10:21:00,4480.52,4480.52,4480.52,4480.52,153
2003/2/26,10:22:00,4479.01,4479.01,4479.01,4479.01,138
2003/2/26,10:23:00,4476.67,4476.67,4476.67,4476.67,193
2003/2/26,10:24:00,4475.26,4475.26,4475.26,4475.26,100
2003/2/26,10:25:00,4472.56,4472.56,4472.56,4472.56,139
2003/2/26,10:26:00,4471.88,4471.88,4471.88,4471.88,99
2003/2/26,10:27:00,4471.32,4471.32,4471.32,4471.32,114
2003/2/26,10:28:00,4473.79,4473.79,4473.79,4473.79,83
2003/2/26,10:29:00,4471.89,4471.89,4471.89,4471.89,161
2003/2/26,10:30:00,4473.31,4473.31,4473.31,4473.31,87
2003/2/26,10:31:00,4476.09,4476.09,4476.09,4476.09,110
2003/2/26,10:32:00,4474.83,4474.83,4474.83,4474.83,94
2003/2/26,10:33:00,4474.70,4474.70,4474.70,4474.70,133
2003/2/26,10:34:00,4475.54,4475.54,4475.54,4475.54,90
2003/2/26,10:35:00,4475.65,4475.65,4475.65,4475.65,131
2003/2/26,10:36:00,4477.02,4477.02,4477.02,4477.02,65
2003/2/26,10:37:00,4476.76,4476.76,4476.76,4476.76,73
2003/2/26,10:38:00,4477.11,4477.11,4477.11,4477.11,69
2003/2/26,10:39:00,4474.78,4474.78,4474.78,4474.78,106
2003/2/26,10:40:00,4474.69,4474.69,4474.69,4474.69,95
2003/2/26,10:41:00,4471.12,4471.12,4471.12,4471.12,98
2003/2/26,10:42:00,4471.68,4471.68,4471.68,4471.68,63
2003/2/26,10:43:00,4469.00,4469.00,4469.00,4469.00,107
2003/2/26,10:44:00,4467.07,4467.07,4467.07,4467.07,83
2003/2/26,10:45:00,4465.78,4465.78,4465.78,4465.78,95
2003/2/26,10:46:00,4465.78,4465.78,4465.78,4465.78,89
2003/2/26,10:47:00,4464.35,4464.35,4464.35,4464.35,120
2003/2/26,10:48:00,4465.71,4465.71,4465.71,4465.71,71
2003/2/26,10:49:00,4465.50,4465.50,4465.50,4465.50,110
2003/2/26,10:50:00,4462.29,4462.29,4462.29,4462.29,96
2003/2/26,10:51:00,4463.43,4463.43,4463.43,4463.43,161
2003/2/26,10:52:00,4463.66,4463.66,4463.66,4463.66,94
2003/2/26,10:53:00,4461.69,4461.69,4461.69,4461.69,94
2003/2/26,10:54:00,4461.20,4461.20,4461.20,4461.20,86
2003/2/26,10:55:00,4459.87,4459.87,4459.87,4459.87,102
2003/2/26,10:56:00,4456.42,4456.42,4456.42,4456.42,111
2003/2/26,10:57:00,4455.33,4455.33,4455.33,4455.33,117
2003/2/26,10:58:00,4458.70,4458.70,4458.70,4458.70,112
2003/2/26,10:59:00,4455.22,4455.22,4455.22,4455.22,180
2003/2/26,11:00:00,4458.56,4458.56,4458.56,4458.56,80
2003/2/26,11:01:00,4459.16,4459.16,4459.16,4459.16,139
2003/2/26,11:02:00,4458.20,4458.20,4458.20,4458.20,83
2003/2/26,11:03:00,4459.90,4459.90,4459.90,4459.90,104
2003/2/26,11:04:00,4459.40,4459.40,4459.40,4459.40,73
2003/2/26,11:05:00,4458.55,4458.55,4458.55,4458.55,114
2003/2/26,11:06:00,4461.02,4461.02,4461.02,4461.02,71
2003/2/26,11:07:00,4462.83,4462.83,4462.83,4462.83,74
2003/2/26,11:08:00,4462.84,4462.84,4462.84,4462.84,63
2003/2/26,11:09:00,4463.52,4463.52,4463.52,4463.52,74
2003/2/26,11:10:00,4458.16,4458.16,4458.16,4458.16,63
2003/2/26,11:11:00,4460.08,4460.08,4460.08,4460.08,59
2003/2/26,11:12:00,4459.23,4459.23,4459.23,4459.23,37
2003/2/26,11:13:00,4461.42,4461.42,4461.42,4461.42,62
2003/2/26,11:14:00,4465.66,4465.66,4465.66,4465.66,61
2003/2/26,11:15:00,4465.53,4465.53,4465.53,4465.53,71
2003/2/26,11:16:00,4464.02,4464.02,4464.02,4464.02,73
2003/2/26,11:17:00,4463.10,4463.10,4463.10,4463.10,89
2003/2/26,11:18:00,4464.66,4464.66,4464.66,4464.66,56
2003/2/26,11:19:00,4461.20,4461.20,4461.20,4461.20,96
2003/2/26,11:20:00,4460.56,4460.56,4460.56,4460.56,54
2003/2/26,11:21:00,4461.34,4461.34,4461.34,4461.34,88
2003/2/26,11:22:00,4461.46,4461.46,4461.46,4461.46,62
2003/2/26,11:23:00,4459.93,4459.93,4459.93,4459.93,78
2003/2/26,11:24:00,4459.97,4459.97,4459.97,4459.97,43
2003/2/26,11:25:00,4458.82,4458.82,4458.82,4458.82,87
2003/2/26,11:26:00,4459.00,4459.00,4459.00,4459.00,87
2003/2/26,11:27:00,4456.25,4456.25,4456.25,4456.25,150
2003/2/26,11:28:00,4454.93,4454.93,4454.93,4454.93,86
2003/2/26,11:29:00,4453.91,4453.91,4453.91,4453.91,162
2003/2/26,11:30:00,4453.49,4453.49,4453.49,4453.49,127
2003/2/26,11:31:00,4450.69,4450.69,4450.69,4450.69,247
2003/2/26,11:32:00,4448.84,4448.84,4448.84,4448.84,219
2003/2/26,11:33:00,4447.55,4447.55,4447.55,4447.55,225
2003/2/26,11:34:00,4444.40,4444.40,4444.40,4444.40,164
2003/2/26,11:35:00,4438.03,4438.03,4438.03,4438.03,195
2003/2/26,11:36:00,4439.30,4439.30,4439.30,4439.30,179
2003/2/26,11:37:00,4439.05,4439.05,4439.05,4439.05,224
2003/2/26,11:38:00,4436.52,4436.52,4436.52,4436.52,151
2003/2/26,11:39:00,4443.57,4443.57,4443.57,4443.57,168
2003/2/26,11:40:00,4448.14,4448.14,4448.14,4448.14,172
2003/2/26,11:41:00,4450.30,4450.30,4450.30,4450.30,237
2003/2/26,11:42:00,4450.07,4450.07,4450.07,4450.07,146
2003/2/26,11:43:00,4453.51,4453.51,4453.51,4453.51,161
2003/2/26,11:44:00,4454.00,4454.00,4454.00,4454.00,112
2003/2/26,11:45:00,4459.82,4459.82,4459.82,4459.82,158
2003/2/26,11:46:00,4462.22,4462.22,4462.22,4462.22,130
2003/2/26,11:47:00,4460.97,4460.97,4460.97,4460.97,157
2003/2/26,11:48:00,4460.56,4460.56,4460.56,4460.56,103
2003/2/26,11:49:00,4461.77,4461.77,4461.77,4461.77,88
2003/2/26,11:50:00,4462.26,4462.26,4462.26,4462.26,69
2003/2/26,11:51:00,4462.92,4462.92,4462.92,4462.92,65
2003/2/26,11:52:00,4461.67,4461.67,4461.67,4461.67,56
2003/2/26,11:53:00,4461.74,4461.74,4461.74,4461.74,78
2003/2/26,11:54:00,4464.48,4464.48,4464.48,4464.48,62
2003/2/26,11:55:00,4464.17,4464.17,4464.17,4464.17,117
2003/2/26,11:56:00,4465.74,4465.74,4465.74,4465.74,97
2003/2/26,11:57:00,4468.07,4468.07,4468.07,4468.07,171
2003/2/26,11:58:00,4468.73,4468.73,4468.73,4468.73,120
2003/2/26,11:59:00,4470.04,4470.04,4470.04,4470.04,268
2003/2/26,12:00:00,4471.56,4471.56,4471.56,4471.56,151
2003/2/26,12:01:00,4472.91,4472.91,4472.91,4472.91,149
2003/2/26,12:02:00,4473.23,4473.23,4473.23,4473.23,78
2003/2/26,12:03:00,4470.38,4470.38,4470.38,4470.38,126
2003/2/26,12:04:00,4472.03,4472.03,4472.03,4472.03,112
2003/2/26,12:05:00,4469.69,4469.69,4469.69,4469.69,154
2003/2/26,12:06:00,4469.57,4469.57,4469.57,4469.57,83
2003/2/26,12:07:00,4469.18,4469.18,4469.18,4469.18,82
2003/2/26,12:08:00,4467.91,4467.91,4467.91,4467.91,69
2003/2/26,12:09:00,4464.09,4464.09,4464.09,4464.09,114
2003/2/26,12:10:00,4466.94,4466.94,4466.94,4466.94,72
2003/2/26,12:11:00,4465.19,4465.19,4465.19,4465.19,62
2003/2/26,12:12:00,4464.65,4464.65,4464.65,4464.65,70
2003/2/26,12:13:00,4464.08,4464.08,4464.08,4464.08,68
2003/2/26,12:14:00,4464.26,4464.26,4464.26,4464.26,55
2003/2/26,12:15:00,4471.08,4471.08,4471.08,4471.08,118
2003/2/26,12:16:00,4471.46,4471.46,4471.46,4471.46,74
2003/2/26,12:17:00,4471.77,4471.77,4471.77,4471.77,128
2003/2/26,12:18:00,4474.50,4474.50,4474.50,4474.50,76
2003/2/26,12:19:00,4474.62,4474.62,4474.62,4474.62,135
2003/2/26,12:20:00,4473.55,4473.55,4473.55,4473.55,124
2003/2/26,12:21:00,4473.74,4473.74,4473.74,4473.74,125
2003/2/26,12:22:00,4474.84,4474.84,4474.84,4474.84,103
2003/2/26,12:23:00,4474.98,4474.98,4474.98,4474.98,137
2003/2/26,12:24:00,4474.25,4474.25,4474.25,4474.25,117
2003/2/26,12:25:00,4477.32,4477.32,4477.32,4477.32,162
2003/2/26,12:26:00,4476.13,4476.13,4476.13,4476.13,116
2003/2/26,12:27:00,4476.45,4476.45,4476.45,4476.45,168
2003/2/26,12:28:00,4475.82,4475.82,4475.82,4475.82,135
2003/2/26,12:29:00,4476.55,4476.55,4476.55,4476.55,155
2003/2/26,12:30:00,4477.43,4477.43,4477.43,4477.43,95
2003/2/26,12:31:00,4478.53,4478.53,4478.53,4478.53,124
2003/2/26,12:32:00,4478.65,4478.65,4478.65,4478.65,100
2003/2/26,12:33:00,4479.27,4479.27,4479.27,4479.27,189
2003/2/26,12:34:00,4480.85,4480.85,4480.85,4480.85,101
2003/2/26,12:35:00,4480.05,4480.05,4480.05,4480.05,126
2003/2/26,12:36:00,4481.73,4481.73,4481.73,4481.73,137
2003/2/26,12:37:00,4480.46,4480.46,4480.46,4480.46,214
2003/2/26,12:38:00,4483.34,4483.34,4483.34,4483.34,204
2003/2/26,12:39:00,4484.89,4484.89,4484.89,4484.89,344
2003/2/26,12:40:00,4488.24,4488.24,4488.24,4488.24,266
2003/2/26,12:41:00,4493.73,4493.73,4493.73,4493.73,272
2003/2/26,12:42:00,4495.64,4495.64,4495.64,4495.64,246
2003/2/26,12:43:00,4493.54,4493.54,4493.54,4493.54,248
2003/2/26,12:44:00,4494.18,4494.18,4494.18,4494.18,220
2003/2/26,12:45:00,4495.15,4495.15,4495.15,4495.15,193
2003/2/26,12:46:00,4493.73,4493.73,4493.73,4493.73,127
2003/2/26,12:47:00,4489.61,4489.61,4489.61,4489.61,173
2003/2/26,12:48:00,4489.22,4489.22,4489.22,4489.22,112
2003/2/26,12:49:00,4489.77,4489.77,4489.77,4489.77,195
2003/2/26,12:50:00,4486.42,4486.42,4486.42,4486.42,141
2003/2/26,12:51:00,4483.79,4483.79,4483.79,4483.79,129
2003/2/26,12:52:00,4482.07,4482.07,4482.07,4482.07,114
2003/2/26,12:53:00,4481.71,4481.71,4481.71,4481.71,157
2003/2/26,12:54:00,4480.75,4480.75,4480.75,4480.75,111
2003/2/26,12:55:00,4479.00,4479.00,4479.00,4479.00,141
2003/2/26,12:56:00,4480.70,4480.70,4480.70,4480.70,124
2003/2/26,12:57:00,4477.36,4477.36,4477.36,4477.36,181
2003/2/26,12:58:00,4477.63,4477.63,4477.63,4477.63,140
2003/2/26,12:59:00,4476.46,4476.46,4476.46,4476.46,142
2003/2/26,13:00:00,4476.03,4476.03,4476.03,4476.03,72
2003/2/26,13:01:00,4476.68,4476.68,4476.68,4476.68,112
2003/2/26,13:02:00,4480.37,4480.37,4480.37,4480.37,78
2003/2/26,13:03:00,4476.72,4476.72,4476.72,4476.72,107
2003/2/26,13:04:00,4477.32,4477.32,4477.32,4477.32,82
2003/2/26,13:05:00,4478.39,4478.39,4478.39,4478.39,122
2003/2/26,13:06:00,4478.15,4478.15,4478.15,4478.15,78
2003/2/26,13:07:00,4479.77,4479.77,4479.77,4479.77,163
2003/2/26,13:08:00,4477.71,4477.71,4477.71,4477.71,104
2003/2/26,13:09:00,4479.40,4479.40,4479.40,4479.40,142
2003/2/26,13:10:00,4477.35,4477.35,4477.35,4477.35,120
2003/2/26,13:11:00,4475.14,4475.14,4475.14,4475.14,159
2003/2/26,13:12:00,4475.73,4475.73,4475.73,4475.73,109
2003/2/26,13:13:00,4473.78,4473.78,4473.78,4473.78,198
2003/2/26,13:14:00,4470.42,4470.42,4470.42,4470.42,162
2003/2/26,13:15:00,4469.63,4469.63,4469.63,4469.63,225
2003/2/26,13:16:00,4469.20,4469.20,4469.20,4469.20,177
2003/2/26,13:17:00,4470.48,4470.48,4470.48,4470.48,217
2003/2/26,13:18:00,4469.35,4469.35,4469.35,4469.35,169
2003/2/26,13:19:00,4470.48,4470.48,4470.48,4470.48,217
2003/2/26,13:20:00,4470.41,4470.41,4470.41,4470.41,172
2003/2/26,13:21:00,4471.28,4471.28,4471.28,4471.28,219
2003/2/26,13:22:00,4477.96,4477.96,4477.96,4477.96,225
2003/2/26,13:23:00,4477.71,4477.71,4477.71,4477.71,259
2003/2/26,13:24:00,4478.66,4478.66,4478.66,4478.66,283
2003/2/26,13:25:00,4476.34,4476.34,4476.34,4476.34,418
2003/2/26,13:26:00,4476.34,4476.34,4476.34,4476.34,0
2003/2/26,13:27:00,4476.34,4476.34,4476.34,4476.34,0
2003/2/26,13:28:00,4476.34,4476.34,4476.34,4476.34,0
2003/2/26,13:29:00,4476.34,4476.34,4476.34,4476.34,0
2003/2/26,13:30:00,4456.69,4456.69,4456.69,4456.69,3237
2003/2/27,09:00:00,4456.69,4456.69,4456.69,4456.69,130
2003/2/27,09:01:00,4411.54,4411.54,4411.54,4411.54,1014
2003/2/27,09:02:00,4402.50,4402.50,4402.50,4402.50,397
2003/2/27,09:03:00,4395.84,4395.84,4395.84,4395.84,456
2003/2/27,09:04:00,4394.83,4394.83,4394.83,4394.83,365
2003/2/27,09:05:00,4391.63,4391.63,4391.63,4391.63,480
2003/2/27,09:06:00,4387.82,4387.82,4387.82,4387.82,394
2003/2/27,09:07:00,4388.52,4388.52,4388.52,4388.52,423
2003/2/27,09:08:00,4385.61,4385.61,4385.61,4385.61,365
2003/2/27,09:09:00,4390.34,4390.34,4390.34,4390.34,426
2003/2/27,09:10:00,4394.11,4394.11,4394.11,4394.11,277
2003/2/27,09:11:00,4401.12,4401.12,4401.12,4401.12,390
2003/2/27,09:12:00,4404.11,4404.11,4404.11,4404.11,250
2003/2/27,09:13:00,4406.44,4406.44,4406.44,4406.44,340
2003/2/27,09:14:00,4416.61,4416.61,4416.61,4416.61,281
2003/2/27,09:15:00,4419.33,4419.33,4419.33,4419.33,326
2003/2/27,09:16:00,4421.13,4421.13,4421.13,4421.13,286
2003/2/27,09:17:00,4415.66,4415.66,4415.66,4415.66,403
2003/2/27,09:18:00,4413.24,4413.24,4413.24,4413.24,298
2003/2/27,09:19:00,4416.63,4416.63,4416.63,4416.63,309
2003/2/27,09:20:00,4413.72,4413.72,4413.72,4413.72,244
2003/2/27,09:21:00,4407.77,4407.77,4407.77,4407.77,277
2003/2/27,09:22:00,4408.78,4408.78,4408.78,4408.78,195
2003/2/27,09:23:00,4410.35,4410.35,4410.35,4410.35,207
2003/2/27,09:24:00,4409.61,4409.61,4409.61,4409.61,189
2003/2/27,09:25:00,4414.50,4414.50,4414.50,4414.50,246
2003/2/27,09:26:00,4417.75,4417.75,4417.75,4417.75,232
2003/2/27,09:27:00,4421.00,4421.00,4421.00,4421.00,331
2003/2/27,09:28:00,4427.24,4427.24,4427.24,4427.24,258
2003/2/27,09:29:00,4426.97,4426.97,4426.97,4426.97,334
2003/2/27,09:30:00,4425.84,4425.84,4425.84,4425.84,281
2003/2/27,09:31:00,4419.19,4419.19,4419.19,4419.19,377
2003/2/27,09:32:00,4418.10,4418.10,4418.10,4418.10,280
2003/2/27,09:33:00,4420.08,4420.08,4420.08,4420.08,243
2003/2/27,09:34:00,4419.61,4419.61,4419.61,4419.61,157
2003/2/27,09:35:00,4420.83,4420.83,4420.83,4420.83,195
2003/2/27,09:36:00,4419.87,4419.87,4419.87,4419.87,126
2003/2/27,09:37:00,4420.73,4420.73,4420.73,4420.73,177
2003/2/27,09:38:00,4421.08,4421.08,4421.08,4421.08,108
2003/2/27,09:39:00,4423.57,4423.57,4423.57,4423.57,147
2003/2/27,09:40:00,4424.80,4424.80,4424.80,4424.80,172
2003/2/27,09:41:00,4428.15,4428.15,4428.15,4428.15,157
2003/2/27,09:42:00,4429.46,4429.46,4429.46,4429.46,169
2003/2/27,09:43:00,4426.80,4426.80,4426.80,4426.80,189
2003/2/27,09:44:00,4430.39,4430.39,4430.39,4430.39,216
2003/2/27,09:45:00,4430.75,4430.75,4430.75,4430.75,160
2003/2/27,09:46:00,4428.00,4428.00,4428.00,4428.00,211
2003/2/27,09:47:00,4426.64,4426.64,4426.64,4426.64,194
2003/2/27,09:48:00,4421.98,4421.98,4421.98,4421.98,169
2003/2/27,09:49:00,4416.71,4416.71,4416.71,4416.71,353
2003/2/27,09:50:00,4417.52,4417.52,4417.52,4417.52,152
2003/2/27,09:51:00,4415.27,4415.27,4415.27,4415.27,196
2003/2/27,09:52:00,4415.34,4415.34,4415.34,4415.34,167
2003/2/27,09:53:00,4416.56,4416.56,4416.56,4416.56,185
2003/2/27,09:54:00,4415.18,4415.18,4415.18,4415.18,145
2003/2/27,09:55:00,4415.19,4415.19,4415.19,4415.19,171
2003/2/27,09:56:00,4415.77,4415.77,4415.77,4415.77,146
2003/2/27,09:57:00,4414.24,4414.24,4414.24,4414.24,149
2003/2/27,09:58:00,4415.67,4415.67,4415.67,4415.67,153
2003/2/27,09:59:00,4416.48,4416.48,4416.48,4416.48,145
2003/2/27,10:00:00,4417.23,4417.23,4417.23,4417.23,145
2003/2/27,10:01:00,4417.63,4417.63,4417.63,4417.63,168
2003/2/27,10:02:00,4420.68,4420.68,4420.68,4420.68,141
2003/2/27,10:03:00,4420.09,4420.09,4420.09,4420.09,135
2003/2/27,10:04:00,4420.60,4420.60,4420.60,4420.60,131
2003/2/27,10:05:00,4422.37,4422.37,4422.37,4422.37,144
2003/2/27,10:06:00,4422.47,4422.47,4422.47,4422.47,89
2003/2/27,10:07:00,4423.02,4423.02,4423.02,4423.02,87
2003/2/27,10:08:00,4423.07,4423.07,4423.07,4423.07,87
2003/2/27,10:09:00,4424.64,4424.64,4424.64,4424.64,96
2003/2/27,10:10:00,4424.20,4424.20,4424.20,4424.20,81
2003/2/27,10:11:00,4425.51,4425.51,4425.51,4425.51,132
2003/2/27,10:12:00,4427.12,4427.12,4427.12,4427.12,88
2003/2/27,10:13:00,4425.08,4425.08,4425.08,4425.08,111
2003/2/27,10:14:00,4426.77,4426.77,4426.77,4426.77,92
2003/2/27,10:15:00,4428.32,4428.32,4428.32,4428.32,137
2003/2/27,10:16:00,4430.59,4430.59,4430.59,4430.59,109
2003/2/27,10:17:00,4426.57,4426.57,4426.57,4426.57,167
2003/2/27,10:18:00,4432.07,4432.07,4432.07,4432.07,142
2003/2/27,10:19:00,4433.05,4433.05,4433.05,4433.05,145
2003/2/27,10:20:00,4432.54,4432.54,4432.54,4432.54,113
2003/2/27,10:21:00,4434.32,4434.32,4434.32,4434.32,136
2003/2/27,10:22:00,4436.38,4436.38,4436.38,4436.38,105
2003/2/27,10:23:00,4437.04,4437.04,4437.04,4437.04,156
2003/2/27,10:24:00,4436.80,4436.80,4436.80,4436.80,111
2003/2/27,10:25:00,4439.34,4439.34,4439.34,4439.34,162
2003/2/27,10:26:00,4443.77,4443.77,4443.77,4443.77,168
2003/2/27,10:27:00,4443.78,4443.78,4443.78,4443.78,211
2003/2/27,10:28:00,4446.24,4446.24,4446.24,4446.24,180
2003/2/27,10:29:00,4450.95,4450.95,4450.95,4450.95,256
2003/2/27,10:30:00,4450.38,4450.38,4450.38,4450.38,190
2003/2/27,10:31:00,4451.80,4451.80,4451.80,4451.80,195
2003/2/27,10:32:00,4452.62,4452.62,4452.62,4452.62,120
2003/2/27,10:33:00,4450.67,4450.67,4450.67,4450.67,180
2003/2/27,10:34:00,4451.64,4451.64,4451.64,4451.64,120
2003/2/27,10:35:00,4446.51,4446.51,4446.51,4446.51,173
2003/2/27,10:36:00,4446.29,4446.29,4446.29,4446.29,128
2003/2/27,10:37:00,4441.98,4441.98,4441.98,4441.98,169
2003/2/27,10:38:00,4441.56,4441.56,4441.56,4441.56,107
2003/2/27,10:39:00,4437.95,4437.95,4437.95,4437.95,125
2003/2/27,10:40:00,4439.47,4439.47,4439.47,4439.47,82
2003/2/27,10:41:00,4437.97,4437.97,4437.97,4437.97,104
2003/2/27,10:42:00,4439.14,4439.14,4439.14,4439.14,102
2003/2/27,10:43:00,4438.87,4438.87,4438.87,4438.87,128
2003/2/27,10:44:00,4438.21,4438.21,4438.21,4438.21,76
2003/2/27,10:45:00,4437.11,4437.11,4437.11,4437.11,72
2003/2/27,10:46:00,4436.69,4436.69,4436.69,4436.69,102
2003/2/27,10:47:00,4436.53,4436.53,4436.53,4436.53,62
2003/2/27,10:48:00,4437.01,4437.01,4437.01,4437.01,63
2003/2/27,10:49:00,4439.05,4439.05,4439.05,4439.05,74
2003/2/27,10:50:00,4438.33,4438.33,4438.33,4438.33,53
2003/2/27,10:51:00,4439.53,4439.53,4439.53,4439.53,66
2003/2/27,10:52:00,4437.92,4437.92,4437.92,4437.92,60
2003/2/27,10:53:00,4440.16,4440.16,4440.16,4440.16,73
2003/2/27,10:54:00,4439.89,4439.89,4439.89,4439.89,53
2003/2/27,10:55:00,4440.39,4440.39,4440.39,4440.39,86
2003/2/27,10:56:00,4438.61,4438.61,4438.61,4438.61,70
2003/2/27,10:57:00,4437.45,4437.45,4437.45,4437.45,70
2003/2/27,10:58:00,4437.07,4437.07,4437.07,4437.07,54
2003/2/27,10:59:00,4438.90,4438.90,4438.90,4438.90,82
2003/2/27,11:00:00,4437.67,4437.67,4437.67,4437.67,56
2003/2/27,11:01:00,4436.47,4436.47,4436.47,4436.47,89
2003/2/27,11:02:00,4435.41,4435.41,4435.41,4435.41,68
2003/2/27,11:03:00,4434.65,4434.65,4434.65,4434.65,93
2003/2/27,11:04:00,4434.70,4434.70,4434.70,4434.70,57
2003/2/27,11:05:00,4435.77,4435.77,4435.77,4435.77,87
2003/2/27,11:06:00,4436.56,4436.56,4436.56,4436.56,89
2003/2/27,11:07:00,4436.28,4436.28,4436.28,4436.28,113
2003/2/27,11:08:00,4436.99,4436.99,4436.99,4436.99,63
2003/2/27,11:09:00,4437.71,4437.71,4437.71,4437.71,98
2003/2/27,11:10:00,4438.27,4438.27,4438.27,4438.27,69
2003/2/27,11:11:00,4439.27,4439.27,4439.27,4439.27,65
2003/2/27,11:12:00,4437.80,4437.80,4437.80,4437.80,59
2003/2/27,11:13:00,4437.91,4437.91,4437.91,4437.91,109
2003/2/27,11:14:00,4436.09,4436.09,4436.09,4436.09,61
2003/2/27,11:15:00,4431.79,4431.79,4431.79,4431.79,118
2003/2/27,11:16:00,4433.29,4433.29,4433.29,4433.29,87
2003/2/27,11:17:00,4431.33,4431.33,4431.33,4431.33,105
2003/2/27,11:18:00,4431.51,4431.51,4431.51,4431.51,85
2003/2/27,11:19:00,4431.69,4431.69,4431.69,4431.69,90
2003/2/27,11:20:00,4431.36,4431.36,4431.36,4431.36,101
2003/2/27,11:21:00,4432.22,4432.22,4432.22,4432.22,72
2003/2/27,11:22:00,4431.15,4431.15,4431.15,4431.15,74
2003/2/27,11:23:00,4428.55,4428.55,4428.55,4428.55,84
2003/2/27,11:24:00,4430.15,4430.15,4430.15,4430.15,78
2003/2/27,11:25:00,4428.89,4428.89,4428.89,4428.89,73
2003/2/27,11:26:00,4427.25,4427.25,4427.25,4427.25,67
2003/2/27,11:27:00,4426.01,4426.01,4426.01,4426.01,111
2003/2/27,11:28:00,4425.46,4425.46,4425.46,4425.46,70
2003/2/27,11:29:00,4424.88,4424.88,4424.88,4424.88,103
2003/2/27,11:30:00,4424.71,4424.71,4424.71,4424.71,76
2003/2/27,11:31:00,4424.31,4424.31,4424.31,4424.31,87
2003/2/27,11:32:00,4424.21,4424.21,4424.21,4424.21,67
2003/2/27,11:33:00,4425.43,4425.43,4425.43,4425.43,81
2003/2/27,11:34:00,4425.65,4425.65,4425.65,4425.65,60
2003/2/27,11:35:00,4425.23,4425.23,4425.23,4425.23,83
2003/2/27,11:36:00,4427.87,4427.87,4427.87,4427.87,61
2003/2/27,11:37:00,4429.15,4429.15,4429.15,4429.15,89
2003/2/27,11:38:00,4428.22,4428.22,4428.22,4428.22,66
2003/2/27,11:39:00,4427.34,4427.34,4427.34,4427.34,100
2003/2/27,11:40:00,4431.55,4431.55,4431.55,4431.55,66
2003/2/27,11:41:00,4429.22,4429.22,4429.22,4429.22,72
2003/2/27,11:42:00,4431.15,4431.15,4431.15,4431.15,58
2003/2/27,11:43:00,4430.34,4430.34,4430.34,4430.34,87
2003/2/27,11:44:00,4429.69,4429.69,4429.69,4429.69,59
2003/2/27,11:45:00,4430.74,4430.74,4430.74,4430.74,114
2003/2/27,11:46:00,4431.27,4431.27,4431.27,4431.27,55
2003/2/27,11:47:00,4433.37,4433.37,4433.37,4433.37,83
2003/2/27,11:48:00,4429.57,4429.57,4429.57,4429.57,58
2003/2/27,11:49:00,4431.25,4431.25,4431.25,4431.25,82
2003/2/27,11:50:00,4431.40,4431.40,4431.40,4431.40,63
2003/2/27,11:51:00,4432.68,4432.68,4432.68,4432.68,79
2003/2/27,11:52:00,4431.31,4431.31,4431.31,4431.31,71
2003/2/27,11:53:00,4431.67,4431.67,4431.67,4431.67,75
2003/2/27,11:54:00,4431.79,4431.79,4431.79,4431.79,81
2003/2/27,11:55:00,4438.20,4438.20,4438.20,4438.20,121
2003/2/27,11:56:00,4441.52,4441.52,4441.52,4441.52,151
2003/2/27,11:57:00,4448.79,4448.79,4448.79,4448.79,207
2003/2/27,11:58:00,4453.01,4453.01,4453.01,4453.01,259
2003/2/27,11:59:00,4456.90,4456.90,4456.90,4456.90,288
2003/2/27,12:00:00,4458.61,4458.61,4458.61,4458.61,187
2003/2/27,12:01:00,4460.13,4460.13,4460.13,4460.13,231
2003/2/27,12:02:00,4463.48,4463.48,4463.48,4463.48,134
2003/2/27,12:03:00,4462.06,4462.06,4462.06,4462.06,145
2003/2/27,12:04:00,4455.78,4455.78,4455.78,4455.78,121
2003/2/27,12:05:00,4456.14,4456.14,4456.14,4456.14,153
2003/2/27,12:06:00,4452.00,4452.00,4452.00,4452.00,81
2003/2/27,12:07:00,4452.64,4452.64,4452.64,4452.64,83
2003/2/27,12:08:00,4452.85,4452.85,4452.85,4452.85,100
2003/2/27,12:09:00,4449.70,4449.70,4449.70,4449.70,114
2003/2/27,12:10:00,4451.60,4451.60,4451.60,4451.60,78
2003/2/27,12:11:00,4449.76,4449.76,4449.76,4449.76,79
2003/2/27,12:12:00,4450.07,4450.07,4450.07,4450.07,81
2003/2/27,12:13:00,4453.63,4453.63,4453.63,4453.63,95
2003/2/27,12:14:00,4455.23,4455.23,4455.23,4455.23,95
2003/2/27,12:15:00,4457.37,4457.37,4457.37,4457.37,95
2003/2/27,12:16:00,4456.95,4456.95,4456.95,4456.95,82
2003/2/27,12:17:00,4457.23,4457.23,4457.23,4457.23,89
2003/2/27,12:18:00,4461.98,4461.98,4461.98,4461.98,104
2003/2/27,12:19:00,4460.52,4460.52,4460.52,4460.52,128
2003/2/27,12:20:00,4464.36,4464.36,4464.36,4464.36,116
2003/2/27,12:21:00,4467.07,4467.07,4467.07,4467.07,167
2003/2/27,12:22:00,4468.20,4468.20,4468.20,4468.20,119
2003/2/27,12:23:00,4469.03,4469.03,4469.03,4469.03,170
2003/2/27,12:24:00,4468.54,4468.54,4468.54,4468.54,115
2003/2/27,12:25:00,4467.38,4467.38,4467.38,4467.38,191
2003/2/27,12:26:00,4463.91,4463.91,4463.91,4463.91,238
2003/2/27,12:27:00,4463.72,4463.72,4463.72,4463.72,147
2003/2/27,12:28:00,4464.10,4464.10,4464.10,4464.10,114
2003/2/27,12:29:00,4461.91,4461.91,4461.91,4461.91,130
2003/2/27,12:30:00,4462.17,4462.17,4462.17,4462.17,65
2003/2/27,12:31:00,4465.86,4465.86,4465.86,4465.86,129
2003/2/27,12:32:00,4461.73,4461.73,4461.73,4461.73,85
2003/2/27,12:33:00,4469.48,4469.48,4469.48,4469.48,130
2003/2/27,12:34:00,4466.92,4466.92,4466.92,4466.92,109
2003/2/27,12:35:00,4473.15,4473.15,4473.15,4473.15,161
2003/2/27,12:36:00,4472.87,4472.87,4472.87,4472.87,102
2003/2/27,12:37:00,4473.53,4473.53,4473.53,4473.53,137
2003/2/27,12:38:00,4472.41,4472.41,4472.41,4472.41,91
2003/2/27,12:39:00,4472.47,4472.47,4472.47,4472.47,126
2003/2/27,12:40:00,4472.94,4472.94,4472.94,4472.94,92
2003/2/27,12:41:00,4469.41,4469.41,4469.41,4469.41,107
2003/2/27,12:42:00,4470.13,4470.13,4470.13,4470.13,115
2003/2/27,12:43:00,4466.40,4466.40,4466.40,4466.40,111
2003/2/27,12:44:00,4467.93,4467.93,4467.93,4467.93,117
2003/2/27,12:45:00,4462.56,4462.56,4462.56,4462.56,131
2003/2/27,12:46:00,4460.41,4460.41,4460.41,4460.41,104
2003/2/27,12:47:00,4459.20,4459.20,4459.20,4459.20,137
2003/2/27,12:48:00,4462.60,4462.60,4462.60,4462.60,136
2003/2/27,12:49:00,4459.69,4459.69,4459.69,4459.69,126
2003/2/27,12:50:00,4458.53,4458.53,4458.53,4458.53,120
2003/2/27,12:51:00,4455.79,4455.79,4455.79,4455.79,105
2003/2/27,12:52:00,4453.68,4453.68,4453.68,4453.68,95
2003/2/27,12:53:00,4458.94,4458.94,4458.94,4458.94,111
2003/2/27,12:54:00,4455.99,4455.99,4455.99,4455.99,110
2003/2/27,12:55:00,4456.59,4456.59,4456.59,4456.59,109
2003/2/27,12:56:00,4454.81,4454.81,4454.81,4454.81,78
2003/2/27,12:57:00,4456.59,4456.59,4456.59,4456.59,114
2003/2/27,12:58:00,4455.15,4455.15,4455.15,4455.15,96
2003/2/27,12:59:00,4452.43,4452.43,4452.43,4452.43,142
2003/2/27,13:00:00,4450.87,4450.87,4450.87,4450.87,87
2003/2/27,13:01:00,4454.88,4454.88,4454.88,4454.88,179
2003/2/27,13:02:00,4450.55,4450.55,4450.55,4450.55,115
2003/2/27,13:03:00,4448.94,4448.94,4448.94,4448.94,133
2003/2/27,13:04:00,4449.71,4449.71,4449.71,4449.71,103
2003/2/27,13:05:00,4450.03,4450.03,4450.03,4450.03,109
2003/2/27,13:06:00,4452.00,4452.00,4452.00,4452.00,123
2003/2/27,13:07:00,4450.45,4450.45,4450.45,4450.45,132
2003/2/27,13:08:00,4450.14,4450.14,4450.14,4450.14,103
2003/2/27,13:09:00,4452.55,4452.55,4452.55,4452.55,106
2003/2/27,13:10:00,4452.64,4452.64,4452.64,4452.64,108
2003/2/27,13:11:00,4454.15,4454.15,4454.15,4454.15,127
2003/2/27,13:12:00,4455.11,4455.11,4455.11,4455.11,114
2003/2/27,13:13:00,4453.33,4453.33,4453.33,4453.33,130
2003/2/27,13:14:00,4454.28,4454.28,4454.28,4454.28,100
2003/2/27,13:15:00,4453.43,4453.43,4453.43,4453.43,137
2003/2/27,13:16:00,4453.94,4453.94,4453.94,4453.94,108
2003/2/27,13:17:00,4451.77,4451.77,4451.77,4451.77,140
2003/2/27,13:18:00,4450.24,4450.24,4450.24,4450.24,200
2003/2/27,13:19:00,4447.63,4447.63,4447.63,4447.63,219
2003/2/27,13:20:00,4445.71,4445.71,4445.71,4445.71,194
2003/2/27,13:21:00,4444.78,4444.78,4444.78,4444.78,246
2003/2/27,13:22:00,4443.57,4443.57,4443.57,4443.57,213
2003/2/27,13:23:00,4441.91,4441.91,4441.91,4441.91,386
2003/2/27,13:24:00,4441.26,4441.26,4441.26,4441.26,251
2003/2/27,13:25:00,4442.14,4442.14,4442.14,4442.14,397
2003/2/27,13:26:00,4442.14,4442.14,4442.14,4442.14,0
2003/2/27,13:27:00,4442.14,4442.14,4442.14,4442.14,0
2003/2/27,13:28:00,4442.14,4442.14,4442.14,4442.14,0
2003/2/27,13:29:00,4442.14,4442.14,4442.14,4442.14,0
2003/2/27,13:30:00,4432.46,4432.46,4432.46,4432.46,2116
2003/3/3,09:00:00,4432.46,4432.46,4432.46,4432.46,151
2003/3/3,09:01:00,4483.44,4483.44,4483.44,4483.44,1303
2003/3/3,09:02:00,4487.89,4487.89,4487.89,4487.89,301
2003/3/3,09:03:00,4491.19,4491.19,4491.19,4491.19,370
2003/3/3,09:04:00,4492.34,4492.34,4492.34,4492.34,313
2003/3/3,09:05:00,4487.75,4487.75,4487.75,4487.75,354
2003/3/3,09:06:00,4481.39,4481.39,4481.39,4481.39,302
2003/3/3,09:07:00,4481.07,4481.07,4481.07,4481.07,360
2003/3/3,09:08:00,4476.48,4476.48,4476.48,4476.48,302
2003/3/3,09:09:00,4480.00,4480.00,4480.00,4480.00,342
2003/3/3,09:10:00,4481.73,4481.73,4481.73,4481.73,276
2003/3/3,09:11:00,4480.24,4480.24,4480.24,4480.24,317
2003/3/3,09:12:00,4481.44,4481.44,4481.44,4481.44,329
2003/3/3,09:13:00,4485.48,4485.48,4485.48,4485.48,435
2003/3/3,09:14:00,4486.58,4486.58,4486.58,4486.58,202
2003/3/3,09:15:00,4483.67,4483.67,4483.67,4483.67,274
2003/3/3,09:16:00,4485.25,4485.25,4485.25,4485.25,221
2003/3/3,09:17:00,4478.33,4478.33,4478.33,4478.33,295
2003/3/3,09:18:00,4477.11,4477.11,4477.11,4477.11,191
2003/3/3,09:19:00,4477.58,4477.58,4477.58,4477.58,233
2003/3/3,09:20:00,4473.40,4473.40,4473.40,4473.40,169
2003/3/3,09:21:00,4472.17,4472.17,4472.17,4472.17,239
2003/3/3,09:22:00,4472.39,4472.39,4472.39,4472.39,194
2003/3/3,09:23:00,4473.64,4473.64,4473.64,4473.64,262
2003/3/3,09:24:00,4473.56,4473.56,4473.56,4473.56,175
2003/3/3,09:25:00,4473.85,4473.85,4473.85,4473.85,206
2003/3/3,09:26:00,4480.81,4480.81,4480.81,4480.81,156
2003/3/3,09:27:00,4481.05,4481.05,4481.05,4481.05,202
2003/3/3,09:28:00,4483.18,4483.18,4483.18,4483.18,186
2003/3/3,09:29:00,4483.21,4483.21,4483.21,4483.21,254
2003/3/3,09:30:00,4484.48,4484.48,4484.48,4484.48,186
2003/3/3,09:31:00,4486.86,4486.86,4486.86,4486.86,270
2003/3/3,09:32:00,4489.98,4489.98,4489.98,4489.98,252
2003/3/3,09:33:00,4491.76,4491.76,4491.76,4491.76,314
2003/3/3,09:34:00,4492.69,4492.69,4492.69,4492.69,236
2003/3/3,09:35:00,4498.07,4498.07,4498.07,4498.07,366
2003/3/3,09:36:00,4495.24,4495.24,4495.24,4495.24,263
2003/3/3,09:37:00,4496.45,4496.45,4496.45,4496.45,336
2003/3/3,09:38:00,4502.21,4502.21,4502.21,4502.21,186
2003/3/3,09:39:00,4498.22,4498.22,4498.22,4498.22,291
2003/3/3,09:40:00,4498.17,4498.17,4498.17,4498.17,174
2003/3/3,09:41:00,4495.09,4495.09,4495.09,4495.09,249
2003/3/3,09:42:00,4493.88,4493.88,4493.88,4493.88,155
2003/3/3,09:43:00,4489.08,4489.08,4489.08,4489.08,171
2003/3/3,09:44:00,4488.55,4488.55,4488.55,4488.55,132
2003/3/3,09:45:00,4490.41,4490.41,4490.41,4490.41,214
2003/3/3,09:46:00,4490.99,4490.99,4490.99,4490.99,109
2003/3/3,09:47:00,4489.99,4489.99,4489.99,4489.99,130
2003/3/3,09:48:00,4492.51,4492.51,4492.51,4492.51,123
2003/3/3,09:49:00,4489.62,4489.62,4489.62,4489.62,185
2003/3/3,09:50:00,4489.12,4489.12,4489.12,4489.12,106
2003/3/3,09:51:00,4483.74,4483.74,4483.74,4483.74,214
2003/3/3,09:52:00,4484.49,4484.49,4484.49,4484.49,101
2003/3/3,09:53:00,4485.93,4485.93,4485.93,4485.93,180
2003/3/3,09:54:00,4485.07,4485.07,4485.07,4485.07,97
2003/3/3,09:55:00,4489.07,4489.07,4489.07,4489.07,139
2003/3/3,09:56:00,4487.46,4487.46,4487.46,4487.46,109
2003/3/3,09:57:00,4491.32,4491.32,4491.32,4491.32,186
2003/3/3,09:58:00,4489.00,4489.00,4489.00,4489.00,103
2003/3/3,09:59:00,4492.59,4492.59,4492.59,4492.59,144
2003/3/3,10:00:00,4492.96,4492.96,4492.96,4492.96,78
2003/3/3,10:01:00,4493.37,4493.37,4493.37,4493.37,147
2003/3/3,10:02:00,4491.94,4491.94,4491.94,4491.94,131
2003/3/3,10:03:00,4490.92,4490.92,4490.92,4490.92,184
2003/3/3,10:04:00,4492.73,4492.73,4492.73,4492.73,180
2003/3/3,10:05:00,4494.12,4494.12,4494.12,4494.12,247
2003/3/3,10:06:00,4494.90,4494.90,4494.90,4494.90,198
2003/3/3,10:07:00,4497.34,4497.34,4497.34,4497.34,199
2003/3/3,10:08:00,4497.36,4497.36,4497.36,4497.36,148
2003/3/3,10:09:00,4495.89,4495.89,4495.89,4495.89,187
2003/3/3,10:10:00,4498.81,4498.81,4498.81,4498.81,143
2003/3/3,10:11:00,4499.17,4499.17,4499.17,4499.17,151
2003/3/3,10:12:00,4497.63,4497.63,4497.63,4497.63,85
2003/3/3,10:13:00,4495.75,4495.75,4495.75,4495.75,122
2003/3/3,10:14:00,4494.94,4494.94,4494.94,4494.94,141
2003/3/3,10:15:00,4493.36,4493.36,4493.36,4493.36,173
2003/3/3,10:16:00,4493.17,4493.17,4493.17,4493.17,95
2003/3/3,10:17:00,4493.14,4493.14,4493.14,4493.14,130
2003/3/3,10:18:00,4496.18,4496.18,4496.18,4496.18,103
2003/3/3,10:19:00,4493.18,4493.18,4493.18,4493.18,136
2003/3/3,10:20:00,4494.07,4494.07,4494.07,4494.07,107
2003/3/3,10:21:00,4492.64,4492.64,4492.64,4492.64,146
2003/3/3,10:22:00,4493.21,4493.21,4493.21,4493.21,84
2003/3/3,10:23:00,4492.13,4492.13,4492.13,4492.13,97
2003/3/3,10:24:00,4492.69,4492.69,4492.69,4492.69,66
2003/3/3,10:25:00,4495.70,4495.70,4495.70,4495.70,127
2003/3/3,10:26:00,4495.42,4495.42,4495.42,4495.42,97
2003/3/3,10:27:00,4499.49,4499.49,4499.49,4499.49,153
2003/3/3,10:28:00,4497.01,4497.01,4497.01,4497.01,103
2003/3/3,10:29:00,4498.91,4498.91,4498.91,4498.91,179
2003/3/3,10:30:00,4493.90,4493.90,4493.90,4493.90,142
2003/3/3,10:31:00,4498.11,4498.11,4498.11,4498.11,148
2003/3/3,10:32:00,4498.45,4498.45,4498.45,4498.45,117
2003/3/3,10:33:00,4496.07,4496.07,4496.07,4496.07,147
2003/3/3,10:34:00,4499.62,4499.62,4499.62,4499.62,93
2003/3/3,10:35:00,4499.06,4499.06,4499.06,4499.06,218
2003/3/3,10:36:00,4499.33,4499.33,4499.33,4499.33,140
2003/3/3,10:37:00,4500.03,4500.03,4500.03,4500.03,149
2003/3/3,10:38:00,4505.29,4505.29,4505.29,4505.29,131
2003/3/3,10:39:00,4506.93,4506.93,4506.93,4506.93,188
2003/3/3,10:40:00,4505.45,4505.45,4505.45,4505.45,141
2003/3/3,10:41:00,4511.34,4511.34,4511.34,4511.34,196
2003/3/3,10:42:00,4508.89,4508.89,4508.89,4508.89,142
2003/3/3,10:43:00,4509.99,4509.99,4509.99,4509.99,220
2003/3/3,10:44:00,4511.19,4511.19,4511.19,4511.19,175
2003/3/3,10:45:00,4512.08,4512.08,4512.08,4512.08,232
2003/3/3,10:46:00,4513.23,4513.23,4513.23,4513.23,191
2003/3/3,10:47:00,4514.13,4514.13,4514.13,4514.13,190
2003/3/3,10:48:00,4516.22,4516.22,4516.22,4516.22,177
2003/3/3,10:49:00,4515.11,4515.11,4515.11,4515.11,275
2003/3/3,10:50:00,4517.75,4517.75,4517.75,4517.75,177
2003/3/3,10:51:00,4517.60,4517.60,4517.60,4517.60,258
2003/3/3,10:52:00,4516.45,4516.45,4516.45,4516.45,145
2003/3/3,10:53:00,4516.23,4516.23,4516.23,4516.23,174
2003/3/3,10:54:00,4513.40,4513.40,4513.40,4513.40,116
2003/3/3,10:55:00,4514.48,4514.48,4514.48,4514.48,189
2003/3/3,10:56:00,4511.39,4511.39,4511.39,4511.39,113
2003/3/3,10:57:00,4510.62,4510.62,4510.62,4510.62,155
2003/3/3,10:58:00,4515.97,4515.97,4515.97,4515.97,101
2003/3/3,10:59:00,4514.18,4514.18,4514.18,4514.18,153
2003/3/3,11:00:00,4511.91,4511.91,4511.91,4511.91,74
2003/3/3,11:01:00,4511.92,4511.92,4511.92,4511.92,94
2003/3/3,11:02:00,4513.26,4513.26,4513.26,4513.26,63
2003/3/3,11:03:00,4512.24,4512.24,4512.24,4512.24,122
2003/3/3,11:04:00,4511.95,4511.95,4511.95,4511.95,104
2003/3/3,11:05:00,4510.30,4510.30,4510.30,4510.30,111
2003/3/3,11:06:00,4507.89,4507.89,4507.89,4507.89,91
2003/3/3,11:07:00,4511.45,4511.45,4511.45,4511.45,190
2003/3/3,11:08:00,4511.98,4511.98,4511.98,4511.98,124
2003/3/3,11:09:00,4512.42,4512.42,4512.42,4512.42,150
2003/3/3,11:10:00,4512.98,4512.98,4512.98,4512.98,108
2003/3/3,11:11:00,4513.25,4513.25,4513.25,4513.25,108
2003/3/3,11:12:00,4512.12,4512.12,4512.12,4512.12,72
2003/3/3,11:13:00,4508.88,4508.88,4508.88,4508.88,105
2003/3/3,11:14:00,4509.54,4509.54,4509.54,4509.54,104
2003/3/3,11:15:00,4504.60,4504.60,4504.60,4504.60,115
2003/3/3,11:16:00,4505.73,4505.73,4505.73,4505.73,92
2003/3/3,11:17:00,4504.42,4504.42,4504.42,4504.42,131
2003/3/3,11:18:00,4500.20,4500.20,4500.20,4500.20,83
2003/3/3,11:19:00,4499.10,4499.10,4499.10,4499.10,154
2003/3/3,11:20:00,4498.61,4498.61,4498.61,4498.61,92
2003/3/3,11:21:00,4494.36,4494.36,4494.36,4494.36,143
2003/3/3,11:22:00,4501.25,4501.25,4501.25,4501.25,108
2003/3/3,11:23:00,4495.66,4495.66,4495.66,4495.66,122
2003/3/3,11:24:00,4496.88,4496.88,4496.88,4496.88,92
2003/3/3,11:25:00,4495.08,4495.08,4495.08,4495.08,140
2003/3/3,11:26:00,4495.39,4495.39,4495.39,4495.39,60
2003/3/3,11:27:00,4491.13,4491.13,4491.13,4491.13,140
2003/3/3,11:28:00,4491.49,4491.49,4491.49,4491.49,79
2003/3/3,11:29:00,4493.07,4493.07,4493.07,4493.07,123
2003/3/3,11:30:00,4491.99,4491.99,4491.99,4491.99,67
2003/3/3,11:31:00,4493.10,4493.10,4493.10,4493.10,116
2003/3/3,11:32:00,4493.62,4493.62,4493.62,4493.62,74
2003/3/3,11:33:00,4494.69,4494.69,4494.69,4494.69,85
2003/3/3,11:34:00,4497.76,4497.76,4497.76,4497.76,60
2003/3/3,11:35:00,4496.81,4496.81,4496.81,4496.81,73
2003/3/3,11:36:00,4494.42,4494.42,4494.42,4494.42,56
2003/3/3,11:37:00,4498.48,4498.48,4498.48,4498.48,93
2003/3/3,11:38:00,4498.43,4498.43,4498.43,4498.43,70
2003/3/3,11:39:00,4497.76,4497.76,4497.76,4497.76,75
2003/3/3,11:40:00,4498.49,4498.49,4498.49,4498.49,56
2003/3/3,11:41:00,4500.03,4500.03,4500.03,4500.03,78
2003/3/3,11:42:00,4497.26,4497.26,4497.26,4497.26,63
2003/3/3,11:43:00,4500.35,4500.35,4500.35,4500.35,89
2003/3/3,11:44:00,4499.91,4499.91,4499.91,4499.91,49
2003/3/3,11:45:00,4501.80,4501.80,4501.80,4501.80,84
2003/3/3,11:46:00,4498.23,4498.23,4498.23,4498.23,49
2003/3/3,11:47:00,4500.98,4500.98,4500.98,4500.98,106
2003/3/3,11:48:00,4499.25,4499.25,4499.25,4499.25,66
2003/3/3,11:49:00,4502.34,4502.34,4502.34,4502.34,101
2003/3/3,11:50:00,4503.07,4503.07,4503.07,4503.07,77
2003/3/3,11:51:00,4502.32,4502.32,4502.32,4502.32,96
2003/3/3,11:52:00,4505.44,4505.44,4505.44,4505.44,81
2003/3/3,11:53:00,4502.71,4502.71,4502.71,4502.71,102
2003/3/3,11:54:00,4500.67,4500.67,4500.67,4500.67,68
2003/3/3,11:55:00,4501.67,4501.67,4501.67,4501.67,90
2003/3/3,11:56:00,4502.52,4502.52,4502.52,4502.52,62
2003/3/3,11:57:00,4502.07,4502.07,4502.07,4502.07,120
2003/3/3,11:58:00,4502.99,4502.99,4502.99,4502.99,78
2003/3/3,11:59:00,4501.48,4501.48,4501.48,4501.48,101
2003/3/3,12:00:00,4502.66,4502.66,4502.66,4502.66,77
2003/3/3,12:01:00,4500.85,4500.85,4500.85,4500.85,71
2003/3/3,12:02:00,4504.80,4504.80,4504.80,4504.80,61
2003/3/3,12:03:00,4502.32,4502.32,4502.32,4502.32,90
2003/3/3,12:04:00,4500.40,4500.40,4500.40,4500.40,75
2003/3/3,12:05:00,4502.58,4502.58,4502.58,4502.58,82
2003/3/3,12:06:00,4502.28,4502.28,4502.28,4502.28,86
2003/3/3,12:07:00,4501.20,4501.20,4501.20,4501.20,103
2003/3/3,12:08:00,4500.07,4500.07,4500.07,4500.07,78
2003/3/3,12:09:00,4499.08,4499.08,4499.08,4499.08,100
2003/3/3,12:10:00,4499.70,4499.70,4499.70,4499.70,67
2003/3/3,12:11:00,4500.38,4500.38,4500.38,4500.38,84
2003/3/3,12:12:00,4497.78,4497.78,4497.78,4497.78,60
2003/3/3,12:13:00,4496.96,4496.96,4496.96,4496.96,80
2003/3/3,12:14:00,4499.66,4499.66,4499.66,4499.66,75
2003/3/3,12:15:00,4497.22,4497.22,4497.22,4497.22,75
2003/3/3,12:16:00,4497.46,4497.46,4497.46,4497.46,63
2003/3/3,12:17:00,4498.33,4498.33,4498.33,4498.33,91
2003/3/3,12:18:00,4495.66,4495.66,4495.66,4495.66,54
2003/3/3,12:19:00,4499.58,4499.58,4499.58,4499.58,62
2003/3/3,12:20:00,4498.56,4498.56,4498.56,4498.56,86
2003/3/3,12:21:00,4498.84,4498.84,4498.84,4498.84,106
2003/3/3,12:22:00,4502.90,4502.90,4502.90,4502.90,140
2003/3/3,12:23:00,4502.90,4502.90,4502.90,4502.90,149
2003/3/3,12:24:00,4503.91,4503.91,4503.91,4503.91,105
2003/3/3,12:25:00,4506.49,4506.49,4506.49,4506.49,133
2003/3/3,12:26:00,4507.88,4507.88,4507.88,4507.88,92
2003/3/3,12:27:00,4507.70,4507.70,4507.70,4507.70,142
2003/3/3,12:28:00,4510.90,4510.90,4510.90,4510.90,91
2003/3/3,12:29:00,4509.75,4509.75,4509.75,4509.75,169
2003/3/3,12:30:00,4511.33,4511.33,4511.33,4511.33,102
2003/3/3,12:31:00,4508.32,4508.32,4508.32,4508.32,133
2003/3/3,12:32:00,4511.60,4511.60,4511.60,4511.60,81
2003/3/3,12:33:00,4508.07,4508.07,4508.07,4508.07,141
2003/3/3,12:34:00,4509.93,4509.93,4509.93,4509.93,83
2003/3/3,12:35:00,4509.56,4509.56,4509.56,4509.56,114
2003/3/3,12:36:00,4507.77,4507.77,4507.77,4507.77,62
2003/3/3,12:37:00,4512.41,4512.41,4512.41,4512.41,121
2003/3/3,12:38:00,4513.12,4513.12,4513.12,4513.12,70
2003/3/3,12:39:00,4515.52,4515.52,4515.52,4515.52,158
2003/3/3,12:40:00,4513.24,4513.24,4513.24,4513.24,95
2003/3/3,12:41:00,4518.50,4518.50,4518.50,4518.50,189
2003/3/3,12:42:00,4519.18,4519.18,4519.18,4519.18,132
2003/3/3,12:43:00,4518.40,4518.40,4518.40,4518.40,215
2003/3/3,12:44:00,4524.02,4524.02,4524.02,4524.02,171
2003/3/3,12:45:00,4525.99,4525.99,4525.99,4525.99,246
2003/3/3,12:46:00,4529.85,4529.85,4529.85,4529.85,224
2003/3/3,12:47:00,4532.52,4532.52,4532.52,4532.52,320
2003/3/3,12:48:00,4534.49,4534.49,4534.49,4534.49,202
2003/3/3,12:49:00,4537.34,4537.34,4537.34,4537.34,400
2003/3/3,12:50:00,4538.71,4538.71,4538.71,4538.71,273
2003/3/3,12:51:00,4540.58,4540.58,4540.58,4540.58,311
2003/3/3,12:52:00,4542.96,4542.96,4542.96,4542.96,216
2003/3/3,12:53:00,4544.15,4544.15,4544.15,4544.15,343
2003/3/3,12:54:00,4546.85,4546.85,4546.85,4546.85,240
2003/3/3,12:55:00,4544.76,4544.76,4544.76,4544.76,261
2003/3/3,12:56:00,4543.84,4543.84,4543.84,4543.84,225
2003/3/3,12:57:00,4540.35,4540.35,4540.35,4540.35,228
2003/3/3,12:58:00,4534.19,4534.19,4534.19,4534.19,174
2003/3/3,12:59:00,4534.52,4534.52,4534.52,4534.52,225
2003/3/3,13:00:00,4535.14,4535.14,4535.14,4535.14,183
2003/3/3,13:01:00,4526.60,4526.60,4526.60,4526.60,208
2003/3/3,13:02:00,4528.45,4528.45,4528.45,4528.45,188
2003/3/3,13:03:00,4530.82,4530.82,4530.82,4530.82,249
2003/3/3,13:04:00,4527.08,4527.08,4527.08,4527.08,175
2003/3/3,13:05:00,4529.19,4529.19,4529.19,4529.19,210
2003/3/3,13:06:00,4531.92,4531.92,4531.92,4531.92,173
2003/3/3,13:07:00,4530.83,4530.83,4530.83,4530.83,185
2003/3/3,13:08:00,4535.68,4535.68,4535.68,4535.68,151
2003/3/3,13:09:00,4535.32,4535.32,4535.32,4535.32,198
2003/3/3,13:10:00,4534.95,4534.95,4534.95,4534.95,173
2003/3/3,13:11:00,4536.74,4536.74,4536.74,4536.74,209
2003/3/3,13:12:00,4535.62,4535.62,4535.62,4535.62,174
2003/3/3,13:13:00,4529.96,4529.96,4529.96,4529.96,187
2003/3/3,13:14:00,4528.30,4528.30,4528.30,4528.30,161
2003/3/3,13:15:00,4528.72,4528.72,4528.72,4528.72,239
2003/3/3,13:16:00,4529.57,4529.57,4529.57,4529.57,161
2003/3/3,13:17:00,4527.48,4527.48,4527.48,4527.48,213
2003/3/3,13:18:00,4526.87,4526.87,4526.87,4526.87,173
2003/3/3,13:19:00,4525.31,4525.31,4525.31,4525.31,248
2003/3/3,13:20:00,4526.40,4526.40,4526.40,4526.40,232
2003/3/3,13:21:00,4524.64,4524.64,4524.64,4524.64,267
2003/3/3,13:22:00,4521.28,4521.28,4521.28,4521.28,194
2003/3/3,13:23:00,4520.72,4520.72,4520.72,4520.72,376
2003/3/3,13:24:00,4522.48,4522.48,4522.48,4522.48,271
2003/3/3,13:25:00,4522.38,4522.38,4522.38,4522.38,489
2003/3/3,13:26:00,4522.38,4522.38,4522.38,4522.38,0
2003/3/3,13:27:00,4522.38,4522.38,4522.38,4522.38,0
2003/3/3,13:28:00,4522.38,4522.38,4522.38,4522.38,0
2003/3/3,13:29:00,4522.38,4522.38,4522.38,4522.38,0
2003/3/3,13:30:00,4526.69,4526.69,4526.69,4526.69,2209
2003/3/4,09:00:00,4526.69,4526.69,4526.69,4526.69,154
2003/3/4,09:01:00,4481.55,4481.55,4481.55,4481.55,1366
2003/3/4,09:02:00,4477.82,4477.82,4477.82,4477.82,312
2003/3/4,09:03:00,4477.75,4477.75,4477.75,4477.75,586
2003/3/4,09:04:00,4479.23,4479.23,4479.23,4479.23,355
2003/3/4,09:05:00,4483.29,4483.29,4483.29,4483.29,423
2003/3/4,09:06:00,4488.74,4488.74,4488.74,4488.74,329
2003/3/4,09:07:00,4486.43,4486.43,4486.43,4486.43,461
2003/3/4,09:08:00,4481.01,4481.01,4481.01,4481.01,406
2003/3/4,09:09:00,4477.60,4477.60,4477.60,4477.60,497
2003/3/4,09:10:00,4478.00,4478.00,4478.00,4478.00,316
2003/3/4,09:11:00,4481.41,4481.41,4481.41,4481.41,321
2003/3/4,09:12:00,4479.27,4479.27,4479.27,4479.27,244
2003/3/4,09:13:00,4483.83,4483.83,4483.83,4483.83,258
2003/3/4,09:14:00,4484.70,4484.70,4484.70,4484.70,203
2003/3/4,09:15:00,4487.28,4487.28,4487.28,4487.28,256
2003/3/4,09:16:00,4484.53,4484.53,4484.53,4484.53,252
2003/3/4,09:17:00,4484.94,4484.94,4484.94,4484.94,318
2003/3/4,09:18:00,4490.43,4490.43,4490.43,4490.43,265
2003/3/4,09:19:00,4496.83,4496.83,4496.83,4496.83,325
2003/3/4,09:20:00,4497.26,4497.26,4497.26,4497.26,219
2003/3/4,09:21:00,4498.64,4498.64,4498.64,4498.64,312
2003/3/4,09:22:00,4491.37,4491.37,4491.37,4491.37,300
2003/3/4,09:23:00,4489.15,4489.15,4489.15,4489.15,336
2003/3/4,09:24:00,4489.13,4489.13,4489.13,4489.13,230
2003/3/4,09:25:00,4490.38,4490.38,4490.38,4490.38,256
2003/3/4,09:26:00,4490.58,4490.58,4490.58,4490.58,157
2003/3/4,09:27:00,4491.28,4491.28,4491.28,4491.28,240
2003/3/4,09:28:00,4492.27,4492.27,4492.27,4492.27,186
2003/3/4,09:29:00,4489.25,4489.25,4489.25,4489.25,264
2003/3/4,09:30:00,4491.13,4491.13,4491.13,4491.13,215
2003/3/4,09:31:00,4491.71,4491.71,4491.71,4491.71,244
2003/3/4,09:32:00,4493.98,4493.98,4493.98,4493.98,231
2003/3/4,09:33:00,4496.24,4496.24,4496.24,4496.24,221
2003/3/4,09:34:00,4498.97,4498.97,4498.97,4498.97,174
2003/3/4,09:35:00,4499.86,4499.86,4499.86,4499.86,188
2003/3/4,09:36:00,4494.06,4494.06,4494.06,4494.06,190
2003/3/4,09:37:00,4493.11,4493.11,4493.11,4493.11,195
2003/3/4,09:38:00,4493.84,4493.84,4493.84,4493.84,139
2003/3/4,09:39:00,4493.57,4493.57,4493.57,4493.57,204
2003/3/4,09:40:00,4490.56,4490.56,4490.56,4490.56,164
2003/3/4,09:41:00,4489.52,4489.52,4489.52,4489.52,279
2003/3/4,09:42:00,4487.33,4487.33,4487.33,4487.33,150
2003/3/4,09:43:00,4484.62,4484.62,4484.62,4484.62,273
2003/3/4,09:44:00,4486.90,4486.90,4486.90,4486.90,164
2003/3/4,09:45:00,4485.17,4485.17,4485.17,4485.17,203
2003/3/4,09:46:00,4489.54,4489.54,4489.54,4489.54,121
2003/3/4,09:47:00,4490.59,4490.59,4490.59,4490.59,165
2003/3/4,09:48:00,4490.53,4490.53,4490.53,4490.53,128
2003/3/4,09:49:00,4490.43,4490.43,4490.43,4490.43,135
2003/3/4,09:50:00,4490.95,4490.95,4490.95,4490.95,114
2003/3/4,09:51:00,4495.39,4495.39,4495.39,4495.39,142
2003/3/4,09:52:00,4488.95,4488.95,4488.95,4488.95,145
2003/3/4,09:53:00,4491.92,4491.92,4491.92,4491.92,126
2003/3/4,09:54:00,4491.46,4491.46,4491.46,4491.46,108
2003/3/4,09:55:00,4486.37,4486.37,4486.37,4486.37,172
2003/3/4,09:56:00,4487.63,4487.63,4487.63,4487.63,99
2003/3/4,09:57:00,4485.74,4485.74,4485.74,4485.74,139
2003/3/4,09:58:00,4486.53,4486.53,4486.53,4486.53,100
2003/3/4,09:59:00,4485.91,4485.91,4485.91,4485.91,164
2003/3/4,10:00:00,4487.43,4487.43,4487.43,4487.43,140
2003/3/4,10:01:00,4484.47,4484.47,4484.47,4484.47,211
2003/3/4,10:02:00,4482.78,4482.78,4482.78,4482.78,113
2003/3/4,10:03:00,4479.41,4479.41,4479.41,4479.41,151
2003/3/4,10:04:00,4478.73,4478.73,4478.73,4478.73,122
2003/3/4,10:05:00,4478.07,4478.07,4478.07,4478.07,179
2003/3/4,10:06:00,4479.31,4479.31,4479.31,4479.31,127
2003/3/4,10:07:00,4476.55,4476.55,4476.55,4476.55,152
2003/3/4,10:08:00,4477.15,4477.15,4477.15,4477.15,94
2003/3/4,10:09:00,4477.34,4477.34,4477.34,4477.34,168
2003/3/4,10:10:00,4477.21,4477.21,4477.21,4477.21,122
2003/3/4,10:11:00,4478.03,4478.03,4478.03,4478.03,174
2003/3/4,10:12:00,4480.46,4480.46,4480.46,4480.46,89
2003/3/4,10:13:00,4480.96,4480.96,4480.96,4480.96,152
2003/3/4,10:14:00,4481.01,4481.01,4481.01,4481.01,84
2003/3/4,10:15:00,4480.31,4480.31,4480.31,4480.31,123
2003/3/4,10:16:00,4480.03,4480.03,4480.03,4480.03,82
2003/3/4,10:17:00,4480.96,4480.96,4480.96,4480.96,98
2003/3/4,10:18:00,4481.52,4481.52,4481.52,4481.52,70
2003/3/4,10:19:00,4483.87,4483.87,4483.87,4483.87,105
2003/3/4,10:20:00,4481.78,4481.78,4481.78,4481.78,68
2003/3/4,10:21:00,4481.69,4481.69,4481.69,4481.69,81
2003/3/4,10:22:00,4483.47,4483.47,4483.47,4483.47,70
2003/3/4,10:23:00,4483.99,4483.99,4483.99,4483.99,179
2003/3/4,10:24:00,4485.53,4485.53,4485.53,4485.53,108
2003/3/4,10:25:00,4488.57,4488.57,4488.57,4488.57,107
2003/3/4,10:26:00,4490.21,4490.21,4490.21,4490.21,165
2003/3/4,10:27:00,4489.94,4489.94,4489.94,4489.94,160
2003/3/4,10:28:00,4492.95,4492.95,4492.95,4492.95,120
2003/3/4,10:29:00,4493.62,4493.62,4493.62,4493.62,168
2003/3/4,10:30:00,4491.91,4491.91,4491.91,4491.91,118
2003/3/4,10:31:00,4494.18,4494.18,4494.18,4494.18,118
2003/3/4,10:32:00,4494.07,4494.07,4494.07,4494.07,90
2003/3/4,10:33:00,4494.43,4494.43,4494.43,4494.43,100
2003/3/4,10:34:00,4495.21,4495.21,4495.21,4495.21,144
2003/3/4,10:35:00,4494.68,4494.68,4494.68,4494.68,185
2003/3/4,10:36:00,4492.30,4492.30,4492.30,4492.30,189
2003/3/4,10:37:00,4495.15,4495.15,4495.15,4495.15,194
2003/3/4,10:38:00,4495.97,4495.97,4495.97,4495.97,156
2003/3/4,10:39:00,4491.48,4491.48,4491.48,4491.48,182
2003/3/4,10:40:00,4492.64,4492.64,4492.64,4492.64,147
2003/3/4,10:41:00,4495.01,4495.01,4495.01,4495.01,125
2003/3/4,10:42:00,4493.00,4493.00,4493.00,4493.00,113
2003/3/4,10:43:00,4495.95,4495.95,4495.95,4495.95,102
2003/3/4,10:44:00,4492.30,4492.30,4492.30,4492.30,126
2003/3/4,10:45:00,4489.00,4489.00,4489.00,4489.00,131
2003/3/4,10:46:00,4492.82,4492.82,4492.82,4492.82,83
2003/3/4,10:47:00,4492.06,4492.06,4492.06,4492.06,151
2003/3/4,10:48:00,4491.22,4491.22,4491.22,4491.22,80
2003/3/4,10:49:00,4493.75,4493.75,4493.75,4493.75,122
2003/3/4,10:50:00,4492.85,4492.85,4492.85,4492.85,75
2003/3/4,10:51:00,4492.23,4492.23,4492.23,4492.23,112
2003/3/4,10:52:00,4492.64,4492.64,4492.64,4492.64,96
2003/3/4,10:53:00,4492.94,4492.94,4492.94,4492.94,122
2003/3/4,10:54:00,4498.11,4498.11,4498.11,4498.11,96
2003/3/4,10:55:00,4497.66,4497.66,4497.66,4497.66,192
2003/3/4,10:56:00,4495.03,4495.03,4495.03,4495.03,195
2003/3/4,10:57:00,4499.72,4499.72,4499.72,4499.72,282
2003/3/4,10:58:00,4499.55,4499.55,4499.55,4499.55,155
2003/3/4,10:59:00,4500.74,4500.74,4500.74,4500.74,177
2003/3/4,11:00:00,4502.41,4502.41,4502.41,4502.41,134
2003/3/4,11:01:00,4500.85,4500.85,4500.85,4500.85,193
2003/3/4,11:02:00,4501.47,4501.47,4501.47,4501.47,112
2003/3/4,11:03:00,4501.25,4501.25,4501.25,4501.25,144
2003/3/4,11:04:00,4501.43,4501.43,4501.43,4501.43,121
2003/3/4,11:05:00,4497.50,4497.50,4497.50,4497.50,149
2003/3/4,11:06:00,4500.34,4500.34,4500.34,4500.34,105
2003/3/4,11:07:00,4499.79,4499.79,4499.79,4499.79,123
2003/3/4,11:08:00,4501.01,4501.01,4501.01,4501.01,97
2003/3/4,11:09:00,4495.43,4495.43,4495.43,4495.43,124
2003/3/4,11:10:00,4498.02,4498.02,4498.02,4498.02,83
2003/3/4,11:11:00,4494.82,4494.82,4494.82,4494.82,90
2003/3/4,11:12:00,4493.10,4493.10,4493.10,4493.10,80
2003/3/4,11:13:00,4495.29,4495.29,4495.29,4495.29,119
2003/3/4,11:14:00,4497.19,4497.19,4497.19,4497.19,76
2003/3/4,11:15:00,4499.90,4499.90,4499.90,4499.90,171
2003/3/4,11:16:00,4498.82,4498.82,4498.82,4498.82,105
2003/3/4,11:17:00,4501.08,4501.08,4501.08,4501.08,162
2003/3/4,11:18:00,4500.74,4500.74,4500.74,4500.74,101
2003/3/4,11:19:00,4501.24,4501.24,4501.24,4501.24,133
2003/3/4,11:20:00,4502.35,4502.35,4502.35,4502.35,86
2003/3/4,11:21:00,4502.66,4502.66,4502.66,4502.66,109
2003/3/4,11:22:00,4500.20,4500.20,4500.20,4500.20,78
2003/3/4,11:23:00,4500.52,4500.52,4500.52,4500.52,119
2003/3/4,11:24:00,4501.07,4501.07,4501.07,4501.07,56
2003/3/4,11:25:00,4498.24,4498.24,4498.24,4498.24,105
2003/3/4,11:26:00,4498.45,4498.45,4498.45,4498.45,91
2003/3/4,11:27:00,4498.25,4498.25,4498.25,4498.25,93
2003/3/4,11:28:00,4500.56,4500.56,4500.56,4500.56,80
2003/3/4,11:29:00,4500.13,4500.13,4500.13,4500.13,107
2003/3/4,11:30:00,4499.92,4499.92,4499.92,4499.92,94
2003/3/4,11:31:00,4494.33,4494.33,4494.33,4494.33,147
2003/3/4,11:32:00,4497.96,4497.96,4497.96,4497.96,130
2003/3/4,11:33:00,4494.77,4494.77,4494.77,4494.77,141
2003/3/4,11:34:00,4496.87,4496.87,4496.87,4496.87,104
2003/3/4,11:35:00,4494.71,4494.71,4494.71,4494.71,125
2003/3/4,11:36:00,4497.85,4497.85,4497.85,4497.85,130
2003/3/4,11:37:00,4496.83,4496.83,4496.83,4496.83,216
2003/3/4,11:38:00,4498.15,4498.15,4498.15,4498.15,173
2003/3/4,11:39:00,4499.56,4499.56,4499.56,4499.56,275
2003/3/4,11:40:00,4499.20,4499.20,4499.20,4499.20,122
2003/3/4,11:41:00,4498.86,4498.86,4498.86,4498.86,151
2003/3/4,11:42:00,4499.83,4499.83,4499.83,4499.83,142
2003/3/4,11:43:00,4497.90,4497.90,4497.90,4497.90,154
2003/3/4,11:44:00,4500.69,4500.69,4500.69,4500.69,123
2003/3/4,11:45:00,4502.30,4502.30,4502.30,4502.30,147
2003/3/4,11:46:00,4503.50,4503.50,4503.50,4503.50,115
2003/3/4,11:47:00,4505.47,4505.47,4505.47,4505.47,198
2003/3/4,11:48:00,4503.93,4503.93,4503.93,4503.93,140
2003/3/4,11:49:00,4503.35,4503.35,4503.35,4503.35,154
2003/3/4,11:50:00,4504.22,4504.22,4504.22,4504.22,136
2003/3/4,11:51:00,4506.81,4506.81,4506.81,4506.81,135
2003/3/4,11:52:00,4506.64,4506.64,4506.64,4506.64,125
2003/3/4,11:53:00,4506.85,4506.85,4506.85,4506.85,148
2003/3/4,11:54:00,4507.79,4507.79,4507.79,4507.79,111
2003/3/4,11:55:00,4504.95,4504.95,4504.95,4504.95,148
2003/3/4,11:56:00,4507.88,4507.88,4507.88,4507.88,88
2003/3/4,11:57:00,4509.42,4509.42,4509.42,4509.42,182
2003/3/4,11:58:00,4509.96,4509.96,4509.96,4509.96,96
2003/3/4,11:59:00,4509.89,4509.89,4509.89,4509.89,155
2003/3/4,12:00:00,4505.83,4505.83,4505.83,4505.83,145
2003/3/4,12:01:00,4507.00,4507.00,4507.00,4507.00,132
2003/3/4,12:02:00,4507.43,4507.43,4507.43,4507.43,121
2003/3/4,12:03:00,4509.75,4509.75,4509.75,4509.75,157
2003/3/4,12:04:00,4507.87,4507.87,4507.87,4507.87,103
2003/3/4,12:05:00,4510.28,4510.28,4510.28,4510.28,164
2003/3/4,12:06:00,4511.20,4511.20,4511.20,4511.20,132
2003/3/4,12:07:00,4512.04,4512.04,4512.04,4512.04,192
2003/3/4,12:08:00,4514.63,4514.63,4514.63,4514.63,149
2003/3/4,12:09:00,4514.74,4514.74,4514.74,4514.74,206
2003/3/4,12:10:00,4515.84,4515.84,4515.84,4515.84,127
2003/3/4,12:11:00,4515.97,4515.97,4515.97,4515.97,138
2003/3/4,12:12:00,4514.48,4514.48,4514.48,4514.48,102
2003/3/4,12:13:00,4512.99,4512.99,4512.99,4512.99,176
2003/3/4,12:14:00,4513.14,4513.14,4513.14,4513.14,88
2003/3/4,12:15:00,4512.90,4512.90,4512.90,4512.90,111
2003/3/4,12:16:00,4512.74,4512.74,4512.74,4512.74,82
2003/3/4,12:17:00,4511.82,4511.82,4511.82,4511.82,115
2003/3/4,12:18:00,4512.75,4512.75,4512.75,4512.75,104
2003/3/4,12:19:00,4513.18,4513.18,4513.18,4513.18,117
2003/3/4,12:20:00,4510.72,4510.72,4510.72,4510.72,108
2003/3/4,12:21:00,4513.29,4513.29,4513.29,4513.29,110
2003/3/4,12:22:00,4509.58,4509.58,4509.58,4509.58,98
2003/3/4,12:23:00,4511.34,4511.34,4511.34,4511.34,124
2003/3/4,12:24:00,4509.53,4509.53,4509.53,4509.53,107
2003/3/4,12:25:00,4511.56,4511.56,4511.56,4511.56,122
2003/3/4,12:26:00,4507.98,4507.98,4507.98,4507.98,84
2003/3/4,12:27:00,4508.74,4508.74,4508.74,4508.74,120
2003/3/4,12:28:00,4504.81,4504.81,4504.81,4504.81,95
2003/3/4,12:29:00,4505.68,4505.68,4505.68,4505.68,145
2003/3/4,12:30:00,4506.70,4506.70,4506.70,4506.70,93
2003/3/4,12:31:00,4503.85,4503.85,4503.85,4503.85,135
2003/3/4,12:32:00,4504.35,4504.35,4504.35,4504.35,81
2003/3/4,12:33:00,4503.44,4503.44,4503.44,4503.44,121
2003/3/4,12:34:00,4501.85,4501.85,4501.85,4501.85,96
2003/3/4,12:35:00,4501.54,4501.54,4501.54,4501.54,106
2003/3/4,12:36:00,4500.75,4500.75,4500.75,4500.75,120
2003/3/4,12:37:00,4501.63,4501.63,4501.63,4501.63,130
2003/3/4,12:38:00,4501.85,4501.85,4501.85,4501.85,80
2003/3/4,12:39:00,4502.65,4502.65,4502.65,4502.65,152
2003/3/4,12:40:00,4504.03,4504.03,4504.03,4504.03,143
2003/3/4,12:41:00,4503.05,4503.05,4503.05,4503.05,152
2003/3/4,12:42:00,4504.64,4504.64,4504.64,4504.64,86
2003/3/4,12:43:00,4502.02,4502.02,4502.02,4502.02,102
2003/3/4,12:44:00,4502.98,4502.98,4502.98,4502.98,86
2003/3/4,12:45:00,4500.77,4500.77,4500.77,4500.77,118
2003/3/4,12:46:00,4500.60,4500.60,4500.60,4500.60,106
2003/3/4,12:47:00,4501.71,4501.71,4501.71,4501.71,162
2003/3/4,12:48:00,4502.13,4502.13,4502.13,4502.13,135
2003/3/4,12:49:00,4502.49,4502.49,4502.49,4502.49,125
2003/3/4,12:50:00,4500.62,4500.62,4500.62,4500.62,89
2003/3/4,12:51:00,4499.82,4499.82,4499.82,4499.82,127
2003/3/4,12:52:00,4497.01,4497.01,4497.01,4497.01,105
2003/3/4,12:53:00,4498.33,4498.33,4498.33,4498.33,191
2003/3/4,12:54:00,4497.03,4497.03,4497.03,4497.03,103
2003/3/4,12:55:00,4495.94,4495.94,4495.94,4495.94,138
2003/3/4,12:56:00,4494.88,4494.88,4494.88,4494.88,100
2003/3/4,12:57:00,4494.47,4494.47,4494.47,4494.47,130
2003/3/4,12:58:00,4493.25,4493.25,4493.25,4493.25,105
2003/3/4,12:59:00,4494.49,4494.49,4494.49,4494.49,121
2003/3/4,13:00:00,4492.87,4492.87,4492.87,4492.87,132
2003/3/4,13:01:00,4492.63,4492.63,4492.63,4492.63,135
2003/3/4,13:02:00,4493.92,4493.92,4493.92,4493.92,97
2003/3/4,13:03:00,4493.20,4493.20,4493.20,4493.20,111
2003/3/4,13:04:00,4492.93,4492.93,4492.93,4492.93,86
2003/3/4,13:05:00,4494.01,4494.01,4494.01,4494.01,110
2003/3/4,13:06:00,4494.86,4494.86,4494.86,4494.86,83
2003/3/4,13:07:00,4497.30,4497.30,4497.30,4497.30,122
2003/3/4,13:08:00,4497.28,4497.28,4497.28,4497.28,82
2003/3/4,13:09:00,4498.11,4498.11,4498.11,4498.11,118
2003/3/4,13:10:00,4499.13,4499.13,4499.13,4499.13,88
2003/3/4,13:11:00,4499.79,4499.79,4499.79,4499.79,125
2003/3/4,13:12:00,4499.54,4499.54,4499.54,4499.54,79
2003/3/4,13:13:00,4499.58,4499.58,4499.58,4499.58,140
2003/3/4,13:14:00,4499.58,4499.58,4499.58,4499.58,105
2003/3/4,13:15:00,4498.85,4498.85,4498.85,4498.85,161
2003/3/4,13:16:00,4499.73,4499.73,4499.73,4499.73,118
2003/3/4,13:17:00,4499.04,4499.04,4499.04,4499.04,178
2003/3/4,13:18:00,4499.27,4499.27,4499.27,4499.27,128
2003/3/4,13:19:00,4497.49,4497.49,4497.49,4497.49,196
2003/3/4,13:20:00,4497.00,4497.00,4497.00,4497.00,139
2003/3/4,13:21:00,4493.88,4493.88,4493.88,4493.88,238
2003/3/4,13:22:00,4497.16,4497.16,4497.16,4497.16,172
2003/3/4,13:23:00,4494.11,4494.11,4494.11,4494.11,296
2003/3/4,13:24:00,4496.18,4496.18,4496.18,4496.18,227
2003/3/4,13:25:00,4494.55,4494.55,4494.55,4494.55,363
2003/3/4,13:26:00,4494.55,4494.55,4494.55,4494.55,0
2003/3/4,13:27:00,4494.55,4494.55,4494.55,4494.55,0
2003/3/4,13:28:00,4494.55,4494.55,4494.55,4494.55,0
2003/3/4,13:29:00,4494.55,4494.55,4494.55,4494.55,0
2003/3/4,13:30:00,4499.69,4499.69,4499.69,4499.69,2012
2003/3/5,09:00:00,4499.69,4499.69,4499.69,4499.69,75
2003/3/5,09:01:00,4457.46,4457.46,4457.46,4457.46,1013
2003/3/5,09:02:00,4460.33,4460.33,4460.33,4460.33,263
2003/3/5,09:03:00,4463.58,4463.58,4463.58,4463.58,454
2003/3/5,09:04:00,4469.14,4469.14,4469.14,4469.14,386
2003/3/5,09:05:00,4466.24,4466.24,4466.24,4466.24,638
2003/3/5,09:06:00,4467.35,4467.35,4467.35,4467.35,493
2003/3/5,09:07:00,4471.38,4471.38,4471.38,4471.38,552
2003/3/5,09:08:00,4472.97,4472.97,4472.97,4472.97,375
2003/3/5,09:09:00,4475.97,4475.97,4475.97,4475.97,387
2003/3/5,09:10:00,4475.57,4475.57,4475.57,4475.57,250
2003/3/5,09:11:00,4475.68,4475.68,4475.68,4475.68,332
2003/3/5,09:12:00,4472.17,4472.17,4472.17,4472.17,258
2003/3/5,09:13:00,4464.74,4464.74,4464.74,4464.74,332
2003/3/5,09:14:00,4470.12,4470.12,4470.12,4470.12,221
2003/3/5,09:15:00,4468.57,4468.57,4468.57,4468.57,310
2003/3/5,09:16:00,4469.20,4469.20,4469.20,4469.20,265
2003/3/5,09:17:00,4470.50,4470.50,4470.50,4470.50,283
2003/3/5,09:18:00,4470.33,4470.33,4470.33,4470.33,217
2003/3/5,09:19:00,4471.92,4471.92,4471.92,4471.92,272
2003/3/5,09:20:00,4470.49,4470.49,4470.49,4470.49,198
2003/3/5,09:21:00,4470.96,4470.96,4470.96,4470.96,299
2003/3/5,09:22:00,4470.46,4470.46,4470.46,4470.46,243
2003/3/5,09:23:00,4474.20,4474.20,4474.20,4474.20,252
2003/3/5,09:24:00,4471.33,4471.33,4471.33,4471.33,250
2003/3/5,09:25:00,4473.31,4473.31,4473.31,4473.31,282
2003/3/5,09:26:00,4471.29,4471.29,4471.29,4471.29,231
2003/3/5,09:27:00,4466.68,4466.68,4466.68,4466.68,338
2003/3/5,09:28:00,4461.65,4461.65,4461.65,4461.65,290
2003/3/5,09:29:00,4460.03,4460.03,4460.03,4460.03,385
2003/3/5,09:30:00,4455.23,4455.23,4455.23,4455.23,372
2003/3/5,09:31:00,4451.91,4451.91,4451.91,4451.91,422
2003/3/5,09:32:00,4447.78,4447.78,4447.78,4447.78,328
2003/3/5,09:33:00,4445.10,4445.10,4445.10,4445.10,465
2003/3/5,09:34:00,4441.39,4441.39,4441.39,4441.39,282
2003/3/5,09:35:00,4438.09,4438.09,4438.09,4438.09,395
2003/3/5,09:36:00,4438.10,4438.10,4438.10,4438.10,310
2003/3/5,09:37:00,4439.08,4439.08,4439.08,4439.08,382
2003/3/5,09:38:00,4436.86,4436.86,4436.86,4436.86,244
2003/3/5,09:39:00,4439.00,4439.00,4439.00,4439.00,254
2003/3/5,09:40:00,4439.10,4439.10,4439.10,4439.10,187
2003/3/5,09:41:00,4442.13,4442.13,4442.13,4442.13,238
2003/3/5,09:42:00,4444.81,4444.81,4444.81,4444.81,172
2003/3/5,09:43:00,4445.91,4445.91,4445.91,4445.91,230
2003/3/5,09:44:00,4447.00,4447.00,4447.00,4447.00,160
2003/3/5,09:45:00,4447.99,4447.99,4447.99,4447.99,214
2003/3/5,09:46:00,4449.22,4449.22,4449.22,4449.22,171
2003/3/5,09:47:00,4449.36,4449.36,4449.36,4449.36,234
2003/3/5,09:48:00,4447.98,4447.98,4447.98,4447.98,170
2003/3/5,09:49:00,4447.47,4447.47,4447.47,4447.47,201
2003/3/5,09:50:00,4447.90,4447.90,4447.90,4447.90,134
2003/3/5,09:51:00,4442.05,4442.05,4442.05,4442.05,182
2003/3/5,09:52:00,4441.32,4441.32,4441.32,4441.32,137
2003/3/5,09:53:00,4439.89,4439.89,4439.89,4439.89,167
2003/3/5,09:54:00,4438.98,4438.98,4438.98,4438.98,112
2003/3/5,09:55:00,4436.73,4436.73,4436.73,4436.73,204
2003/3/5,09:56:00,4437.58,4437.58,4437.58,4437.58,141
2003/3/5,09:57:00,4438.70,4438.70,4438.70,4438.70,190
2003/3/5,09:58:00,4438.43,4438.43,4438.43,4438.43,135
2003/3/5,09:59:00,4439.51,4439.51,4439.51,4439.51,181
2003/3/5,10:00:00,4440.66,4440.66,4440.66,4440.66,132
2003/3/5,10:01:00,4440.44,4440.44,4440.44,4440.44,169
2003/3/5,10:02:00,4438.50,4438.50,4438.50,4438.50,153
2003/3/5,10:03:00,4440.81,4440.81,4440.81,4440.81,208
2003/3/5,10:04:00,4444.87,4444.87,4444.87,4444.87,191
2003/3/5,10:05:00,4445.38,4445.38,4445.38,4445.38,268
2003/3/5,10:06:00,4448.25,4448.25,4448.25,4448.25,236
2003/3/5,10:07:00,4451.62,4451.62,4451.62,4451.62,284
2003/3/5,10:08:00,4451.49,4451.49,4451.49,4451.49,170
2003/3/5,10:09:00,4449.76,4449.76,4449.76,4449.76,279
2003/3/5,10:10:00,4450.91,4450.91,4450.91,4450.91,172
2003/3/5,10:11:00,4447.54,4447.54,4447.54,4447.54,199
2003/3/5,10:12:00,4447.28,4447.28,4447.28,4447.28,161
2003/3/5,10:13:00,4447.43,4447.43,4447.43,4447.43,170
2003/3/5,10:14:00,4451.08,4451.08,4451.08,4451.08,99
2003/3/5,10:15:00,4448.54,4448.54,4448.54,4448.54,158
2003/3/5,10:16:00,4449.01,4449.01,4449.01,4449.01,107
2003/3/5,10:17:00,4448.54,4448.54,4448.54,4448.54,142
2003/3/5,10:18:00,4448.96,4448.96,4448.96,4448.96,150
2003/3/5,10:19:00,4449.68,4449.68,4449.68,4449.68,138
2003/3/5,10:20:00,4450.24,4450.24,4450.24,4450.24,102
2003/3/5,10:21:00,4451.76,4451.76,4451.76,4451.76,144
2003/3/5,10:22:00,4452.19,4452.19,4452.19,4452.19,108
2003/3/5,10:23:00,4451.82,4451.82,4451.82,4451.82,159
2003/3/5,10:24:00,4449.77,4449.77,4449.77,4449.77,108
2003/3/5,10:25:00,4451.82,4451.82,4451.82,4451.82,152
2003/3/5,10:26:00,4450.84,4450.84,4450.84,4450.84,119
2003/3/5,10:27:00,4453.88,4453.88,4453.88,4453.88,255
2003/3/5,10:28:00,4453.74,4453.74,4453.74,4453.74,165
2003/3/5,10:29:00,4454.25,4454.25,4454.25,4454.25,207
2003/3/5,10:30:00,4454.16,4454.16,4454.16,4454.16,113
2003/3/5,10:31:00,4450.72,4450.72,4450.72,4450.72,231
2003/3/5,10:32:00,4450.83,4450.83,4450.83,4450.83,133
2003/3/5,10:33:00,4454.07,4454.07,4454.07,4454.07,187
2003/3/5,10:34:00,4453.93,4453.93,4453.93,4453.93,145
2003/3/5,10:35:00,4454.56,4454.56,4454.56,4454.56,159
2003/3/5,10:36:00,4453.96,4453.96,4453.96,4453.96,112
2003/3/5,10:37:00,4452.64,4452.64,4452.64,4452.64,146
2003/3/5,10:38:00,4451.43,4451.43,4451.43,4451.43,135
2003/3/5,10:39:00,4452.98,4452.98,4452.98,4452.98,143
2003/3/5,10:40:00,4453.23,4453.23,4453.23,4453.23,118
2003/3/5,10:41:00,4451.79,4451.79,4451.79,4451.79,142
2003/3/5,10:42:00,4449.67,4449.67,4449.67,4449.67,98
2003/3/5,10:43:00,4451.87,4451.87,4451.87,4451.87,115
2003/3/5,10:44:00,4451.02,4451.02,4451.02,4451.02,97
2003/3/5,10:45:00,4449.76,4449.76,4449.76,4449.76,125
2003/3/5,10:46:00,4449.62,4449.62,4449.62,4449.62,113
2003/3/5,10:47:00,4450.39,4450.39,4450.39,4450.39,101
2003/3/5,10:48:00,4449.96,4449.96,4449.96,4449.96,96
2003/3/5,10:49:00,4448.09,4448.09,4448.09,4448.09,86
2003/3/5,10:50:00,4447.13,4447.13,4447.13,4447.13,90
2003/3/5,10:51:00,4449.20,4449.20,4449.20,4449.20,129
2003/3/5,10:52:00,4448.05,4448.05,4448.05,4448.05,108
2003/3/5,10:53:00,4447.30,4447.30,4447.30,4447.30,175
2003/3/5,10:54:00,4443.39,4443.39,4443.39,4443.39,130
2003/3/5,10:55:00,4442.48,4442.48,4442.48,4442.48,177
2003/3/5,10:56:00,4442.60,4442.60,4442.60,4442.60,140
2003/3/5,10:57:00,4440.65,4440.65,4440.65,4440.65,155
2003/3/5,10:58:00,4441.91,4441.91,4441.91,4441.91,159
2003/3/5,10:59:00,4439.95,4439.95,4439.95,4439.95,193
2003/3/5,11:00:00,4438.32,4438.32,4438.32,4438.32,170
2003/3/5,11:01:00,4435.38,4435.38,4435.38,4435.38,189
2003/3/5,11:02:00,4433.75,4433.75,4433.75,4433.75,153
2003/3/5,11:03:00,4432.58,4432.58,4432.58,4432.58,302
2003/3/5,11:04:00,4430.26,4430.26,4430.26,4430.26,281
2003/3/5,11:05:00,4426.41,4426.41,4426.41,4426.41,407
2003/3/5,11:06:00,4424.45,4424.45,4424.45,4424.45,313
2003/3/5,11:07:00,4424.66,4424.66,4424.66,4424.66,299
2003/3/5,11:08:00,4424.53,4424.53,4424.53,4424.53,235
2003/3/5,11:09:00,4424.30,4424.30,4424.30,4424.30,211
2003/3/5,11:10:00,4425.12,4425.12,4425.12,4425.12,148
2003/3/5,11:11:00,4425.10,4425.10,4425.10,4425.10,162
2003/3/5,11:12:00,4428.83,4428.83,4428.83,4428.83,112
2003/3/5,11:13:00,4429.39,4429.39,4429.39,4429.39,126
2003/3/5,11:14:00,4427.15,4427.15,4427.15,4427.15,106
2003/3/5,11:15:00,4425.38,4425.38,4425.38,4425.38,120
2003/3/5,11:16:00,4427.59,4427.59,4427.59,4427.59,96
2003/3/5,11:17:00,4423.45,4423.45,4423.45,4423.45,162
2003/3/5,11:18:00,4425.54,4425.54,4425.54,4425.54,95
2003/3/5,11:19:00,4421.84,4421.84,4421.84,4421.84,151
2003/3/5,11:20:00,4421.70,4421.70,4421.70,4421.70,87
2003/3/5,11:21:00,4420.98,4420.98,4420.98,4420.98,146
2003/3/5,11:22:00,4420.71,4420.71,4420.71,4420.71,96
2003/3/5,11:23:00,4417.00,4417.00,4417.00,4417.00,181
2003/3/5,11:24:00,4418.30,4418.30,4418.30,4418.30,102
2003/3/5,11:25:00,4417.16,4417.16,4417.16,4417.16,184
2003/3/5,11:26:00,4417.32,4417.32,4417.32,4417.32,122
2003/3/5,11:27:00,4417.99,4417.99,4417.99,4417.99,161
2003/3/5,11:28:00,4419.52,4419.52,4419.52,4419.52,105
2003/3/5,11:29:00,4419.71,4419.71,4419.71,4419.71,158
2003/3/5,11:30:00,4421.76,4421.76,4421.76,4421.76,125
2003/3/5,11:31:00,4419.25,4419.25,4419.25,4419.25,156
2003/3/5,11:32:00,4419.74,4419.74,4419.74,4419.74,116
2003/3/5,11:33:00,4420.93,4420.93,4420.93,4420.93,141
2003/3/5,11:34:00,4421.91,4421.91,4421.91,4421.91,78
2003/3/5,11:35:00,4421.99,4421.99,4421.99,4421.99,113
2003/3/5,11:36:00,4423.36,4423.36,4423.36,4423.36,82
2003/3/5,11:37:00,4423.44,4423.44,4423.44,4423.44,94
2003/3/5,11:38:00,4423.20,4423.20,4423.20,4423.20,93
2003/3/5,11:39:00,4426.00,4426.00,4426.00,4426.00,83
2003/3/5,11:40:00,4424.29,4424.29,4424.29,4424.29,61
2003/3/5,11:41:00,4429.10,4429.10,4429.10,4429.10,97
2003/3/5,11:42:00,4428.95,4428.95,4428.95,4428.95,62
2003/3/5,11:43:00,4430.58,4430.58,4430.58,4430.58,115
2003/3/5,11:44:00,4431.06,4431.06,4431.06,4431.06,45
2003/3/5,11:45:00,4432.77,4432.77,4432.77,4432.77,69
2003/3/5,11:46:00,4431.86,4431.86,4431.86,4431.86,68
2003/3/5,11:47:00,4431.01,4431.01,4431.01,4431.01,79
2003/3/5,11:48:00,4431.76,4431.76,4431.76,4431.76,62
2003/3/5,11:49:00,4428.29,4428.29,4428.29,4428.29,106
2003/3/5,11:50:00,4429.90,4429.90,4429.90,4429.90,115
2003/3/5,11:51:00,4430.62,4430.62,4430.62,4430.62,122
2003/3/5,11:52:00,4429.31,4429.31,4429.31,4429.31,96
2003/3/5,11:53:00,4430.13,4430.13,4430.13,4430.13,120
2003/3/5,11:54:00,4430.08,4430.08,4430.08,4430.08,88
2003/3/5,11:55:00,4431.63,4431.63,4431.63,4431.63,126
2003/3/5,11:56:00,4430.84,4430.84,4430.84,4430.84,102
2003/3/5,11:57:00,4428.93,4428.93,4428.93,4428.93,148
2003/3/5,11:58:00,4428.00,4428.00,4428.00,4428.00,62
2003/3/5,11:59:00,4426.82,4426.82,4426.82,4426.82,90
2003/3/5,12:00:00,4428.44,4428.44,4428.44,4428.44,68
2003/3/5,12:01:00,4429.05,4429.05,4429.05,4429.05,129
2003/3/5,12:02:00,4428.22,4428.22,4428.22,4428.22,90
2003/3/5,12:03:00,4429.78,4429.78,4429.78,4429.78,123
2003/3/5,12:04:00,4430.73,4430.73,4430.73,4430.73,108
2003/3/5,12:05:00,4430.55,4430.55,4430.55,4430.55,114
2003/3/5,12:06:00,4428.56,4428.56,4428.56,4428.56,122
2003/3/5,12:07:00,4428.98,4428.98,4428.98,4428.98,132
2003/3/5,12:08:00,4426.75,4426.75,4426.75,4426.75,161
2003/3/5,12:09:00,4429.12,4429.12,4429.12,4429.12,171
2003/3/5,12:10:00,4428.59,4428.59,4428.59,4428.59,125
2003/3/5,12:11:00,4427.69,4427.69,4427.69,4427.69,138
2003/3/5,12:12:00,4429.11,4429.11,4429.11,4429.11,113
2003/3/5,12:13:00,4431.40,4431.40,4431.40,4431.40,130
2003/3/5,12:14:00,4428.96,4428.96,4428.96,4428.96,98
2003/3/5,12:15:00,4429.03,4429.03,4429.03,4429.03,121
2003/3/5,12:16:00,4431.13,4431.13,4431.13,4431.13,75
2003/3/5,12:17:00,4433.61,4433.61,4433.61,4433.61,110
2003/3/5,12:18:00,4433.87,4433.87,4433.87,4433.87,102
2003/3/5,12:19:00,4434.23,4434.23,4434.23,4434.23,99
2003/3/5,12:20:00,4435.89,4435.89,4435.89,4435.89,105
2003/3/5,12:21:00,4436.97,4436.97,4436.97,4436.97,115
2003/3/5,12:22:00,4435.88,4435.88,4435.88,4435.88,137
2003/3/5,12:23:00,4436.63,4436.63,4436.63,4436.63,164
2003/3/5,12:24:00,4435.47,4435.47,4435.47,4435.47,91
2003/3/5,12:25:00,4437.03,4437.03,4437.03,4437.03,107
2003/3/5,12:26:00,4437.86,4437.86,4437.86,4437.86,126
2003/3/5,12:27:00,4436.73,4436.73,4436.73,4436.73,87
2003/3/5,12:28:00,4436.08,4436.08,4436.08,4436.08,116
2003/3/5,12:29:00,4435.30,4435.30,4435.30,4435.30,135
2003/3/5,12:30:00,4436.52,4436.52,4436.52,4436.52,125
2003/3/5,12:31:00,4430.54,4430.54,4430.54,4430.54,95
2003/3/5,12:32:00,4431.37,4431.37,4431.37,4431.37,81
2003/3/5,12:33:00,4430.21,4430.21,4430.21,4430.21,150
2003/3/5,12:34:00,4429.77,4429.77,4429.77,4429.77,64
2003/3/5,12:35:00,4429.14,4429.14,4429.14,4429.14,148
2003/3/5,12:36:00,4425.51,4425.51,4425.51,4425.51,145
2003/3/5,12:37:00,4428.81,4428.81,4428.81,4428.81,150
2003/3/5,12:38:00,4422.14,4422.14,4422.14,4422.14,200
2003/3/5,12:39:00,4425.22,4425.22,4425.22,4425.22,178
2003/3/5,12:40:00,4423.66,4423.66,4423.66,4423.66,152
2003/3/5,12:41:00,4421.40,4421.40,4421.40,4421.40,189
2003/3/5,12:42:00,4419.45,4419.45,4419.45,4419.45,186
2003/3/5,12:43:00,4419.32,4419.32,4419.32,4419.32,211
2003/3/5,12:44:00,4418.82,4418.82,4418.82,4418.82,142
2003/3/5,12:45:00,4416.68,4416.68,4416.68,4416.68,161
2003/3/5,12:46:00,4416.21,4416.21,4416.21,4416.21,156
2003/3/5,12:47:00,4413.84,4413.84,4413.84,4413.84,243
2003/3/5,12:48:00,4415.25,4415.25,4415.25,4415.25,144
2003/3/5,12:49:00,4413.67,4413.67,4413.67,4413.67,172
2003/3/5,12:50:00,4415.06,4415.06,4415.06,4415.06,141
2003/3/5,12:51:00,4416.38,4416.38,4416.38,4416.38,183
2003/3/5,12:52:00,4415.59,4415.59,4415.59,4415.59,117
2003/3/5,12:53:00,4416.81,4416.81,4416.81,4416.81,139
2003/3/5,12:54:00,4416.50,4416.50,4416.50,4416.50,104
2003/3/5,12:55:00,4417.12,4417.12,4417.12,4417.12,128
2003/3/5,12:56:00,4417.38,4417.38,4417.38,4417.38,116
2003/3/5,12:57:00,4416.76,4416.76,4416.76,4416.76,124
2003/3/5,12:58:00,4417.12,4417.12,4417.12,4417.12,82
2003/3/5,12:59:00,4416.60,4416.60,4416.60,4416.60,104
2003/3/5,13:00:00,4415.25,4415.25,4415.25,4415.25,113
2003/3/5,13:01:00,4416.18,4416.18,4416.18,4416.18,110
2003/3/5,13:02:00,4414.69,4414.69,4414.69,4414.69,115
2003/3/5,13:03:00,4416.82,4416.82,4416.82,4416.82,138
2003/3/5,13:04:00,4417.33,4417.33,4417.33,4417.33,137
2003/3/5,13:05:00,4414.64,4414.64,4414.64,4414.64,148
2003/3/5,13:06:00,4415.61,4415.61,4415.61,4415.61,120
2003/3/5,13:07:00,4415.32,4415.32,4415.32,4415.32,183
2003/3/5,13:08:00,4413.47,4413.47,4413.47,4413.47,89
2003/3/5,13:09:00,4416.77,4416.77,4416.77,4416.77,172
2003/3/5,13:10:00,4416.07,4416.07,4416.07,4416.07,129
2003/3/5,13:11:00,4411.97,4411.97,4411.97,4411.97,202
2003/3/5,13:12:00,4412.78,4412.78,4412.78,4412.78,185
2003/3/5,13:13:00,4412.64,4412.64,4412.64,4412.64,188
2003/3/5,13:14:00,4416.34,4416.34,4416.34,4416.34,158
2003/3/5,13:15:00,4415.01,4415.01,4415.01,4415.01,196
2003/3/5,13:16:00,4414.31,4414.31,4414.31,4414.31,124
2003/3/5,13:17:00,4412.84,4412.84,4412.84,4412.84,200
2003/3/5,13:18:00,4412.26,4412.26,4412.26,4412.26,150
2003/3/5,13:19:00,4413.15,4413.15,4413.15,4413.15,196
2003/3/5,13:20:00,4414.61,4414.61,4414.61,4414.61,162
2003/3/5,13:21:00,4412.77,4412.77,4412.77,4412.77,255
2003/3/5,13:22:00,4414.40,4414.40,4414.40,4414.40,198
2003/3/5,13:23:00,4413.92,4413.92,4413.92,4413.92,292
2003/3/5,13:24:00,4414.64,4414.64,4414.64,4414.64,244
2003/3/5,13:25:00,4415.83,4415.83,4415.83,4415.83,360
2003/3/5,13:26:00,4415.83,4415.83,4415.83,4415.83,0
2003/3/5,13:27:00,4415.83,4415.83,4415.83,4415.83,0
2003/3/5,13:28:00,4415.83,4415.83,4415.83,4415.83,0
2003/3/5,13:29:00,4415.83,4415.83,4415.83,4415.83,0
2003/3/5,13:30:00,4418.11,4418.11,4418.11,4418.11,2005
2003/3/6,09:00:00,4418.11,4418.11,4418.11,4418.11,128
2003/3/6,09:01:00,4443.34,4443.34,4443.34,4443.34,976
2003/3/6,09:02:00,4448.21,4448.21,4448.21,4448.21,313
2003/3/6,09:03:00,4451.40,4451.40,4451.40,4451.40,462
2003/3/6,09:04:00,4450.62,4450.62,4450.62,4450.62,320
2003/3/6,09:05:00,4443.34,4443.34,4443.34,4443.34,463
2003/3/6,09:06:00,4435.30,4435.30,4435.30,4435.30,366
2003/3/6,09:07:00,4425.97,4425.97,4425.97,4425.97,414
2003/3/6,09:08:00,4424.66,4424.66,4424.66,4424.66,234
2003/3/6,09:09:00,4421.70,4421.70,4421.70,4421.70,310
2003/3/6,09:10:00,4420.87,4420.87,4420.87,4420.87,210
2003/3/6,09:11:00,4422.18,4422.18,4422.18,4422.18,248
2003/3/6,09:12:00,4424.92,4424.92,4424.92,4424.92,218
2003/3/6,09:13:00,4427.56,4427.56,4427.56,4427.56,267
2003/3/6,09:14:00,4430.47,4430.47,4430.47,4430.47,233
2003/3/6,09:15:00,4430.44,4430.44,4430.44,4430.44,316
2003/3/6,09:16:00,4433.72,4433.72,4433.72,4433.72,194
2003/3/6,09:17:00,4437.06,4437.06,4437.06,4437.06,324
2003/3/6,09:18:00,4436.59,4436.59,4436.59,4436.59,202
2003/3/6,09:19:00,4441.12,4441.12,4441.12,4441.12,278
2003/3/6,09:20:00,4442.03,4442.03,4442.03,4442.03,205
2003/3/6,09:21:00,4440.74,4440.74,4440.74,4440.74,258
2003/3/6,09:22:00,4439.28,4439.28,4439.28,4439.28,188
2003/3/6,09:23:00,4437.99,4437.99,4437.99,4437.99,233
2003/3/6,09:24:00,4436.04,4436.04,4436.04,4436.04,169
2003/3/6,09:25:00,4432.63,4432.63,4432.63,4432.63,179
2003/3/6,09:26:00,4433.50,4433.50,4433.50,4433.50,132
2003/3/6,09:27:00,4434.99,4434.99,4434.99,4434.99,209
2003/3/6,09:28:00,4434.46,4434.46,4434.46,4434.46,119
2003/3/6,09:29:00,4431.83,4431.83,4431.83,4431.83,206
2003/3/6,09:30:00,4436.37,4436.37,4436.37,4436.37,140
2003/3/6,09:31:00,4438.07,4438.07,4438.07,4438.07,199
2003/3/6,09:32:00,4438.93,4438.93,4438.93,4438.93,144
2003/3/6,09:33:00,4440.74,4440.74,4440.74,4440.74,202
2003/3/6,09:34:00,4440.86,4440.86,4440.86,4440.86,125
2003/3/6,09:35:00,4444.11,4444.11,4444.11,4444.11,192
2003/3/6,09:36:00,4442.74,4442.74,4442.74,4442.74,117
2003/3/6,09:37:00,4445.46,4445.46,4445.46,4445.46,216
2003/3/6,09:38:00,4440.75,4440.75,4440.75,4440.75,156
2003/3/6,09:39:00,4440.53,4440.53,4440.53,4440.53,221
2003/3/6,09:40:00,4442.05,4442.05,4442.05,4442.05,138
2003/3/6,09:41:00,4440.18,4440.18,4440.18,4440.18,172
2003/3/6,09:42:00,4440.96,4440.96,4440.96,4440.96,131
2003/3/6,09:43:00,4439.48,4439.48,4439.48,4439.48,139
2003/3/6,09:44:00,4441.74,4441.74,4441.74,4441.74,93
2003/3/6,09:45:00,4438.97,4438.97,4438.97,4438.97,157
2003/3/6,09:46:00,4437.99,4437.99,4437.99,4437.99,79
2003/3/6,09:47:00,4436.42,4436.42,4436.42,4436.42,141
2003/3/6,09:48:00,4435.28,4435.28,4435.28,4435.28,145
2003/3/6,09:49:00,4431.77,4431.77,4431.77,4431.77,180
2003/3/6,09:50:00,4433.23,4433.23,4433.23,4433.23,131
2003/3/6,09:51:00,4430.66,4430.66,4430.66,4430.66,171
2003/3/6,09:52:00,4429.29,4429.29,4429.29,4429.29,130
2003/3/6,09:53:00,4428.14,4428.14,4428.14,4428.14,152
2003/3/6,09:54:00,4426.04,4426.04,4426.04,4426.04,114
2003/3/6,09:55:00,4425.62,4425.62,4425.62,4425.62,138
2003/3/6,09:56:00,4424.49,4424.49,4424.49,4424.49,102
2003/3/6,09:57:00,4424.39,4424.39,4424.39,4424.39,146
2003/3/6,09:58:00,4423.26,4423.26,4423.26,4423.26,119
2003/3/6,09:59:00,4421.88,4421.88,4421.88,4421.88,184
2003/3/6,10:00:00,4421.56,4421.56,4421.56,4421.56,152
2003/3/6,10:01:00,4419.76,4419.76,4419.76,4419.76,188
2003/3/6,10:02:00,4423.11,4423.11,4423.11,4423.11,114
2003/3/6,10:03:00,4417.88,4417.88,4417.88,4417.88,172
2003/3/6,10:04:00,4418.99,4418.99,4418.99,4418.99,110
2003/3/6,10:05:00,4418.32,4418.32,4418.32,4418.32,202
2003/3/6,10:06:00,4418.67,4418.67,4418.67,4418.67,126
2003/3/6,10:07:00,4419.07,4419.07,4419.07,4419.07,122
2003/3/6,10:08:00,4419.31,4419.31,4419.31,4419.31,93
2003/3/6,10:09:00,4418.71,4418.71,4418.71,4418.71,120
2003/3/6,10:10:00,4419.44,4419.44,4419.44,4419.44,86
2003/3/6,10:11:00,4417.78,4417.78,4417.78,4417.78,122
2003/3/6,10:12:00,4417.91,4417.91,4417.91,4417.91,94
2003/3/6,10:13:00,4419.67,4419.67,4419.67,4419.67,110
2003/3/6,10:14:00,4419.27,4419.27,4419.27,4419.27,77
2003/3/6,10:15:00,4420.70,4420.70,4420.70,4420.70,123
2003/3/6,10:16:00,4420.24,4420.24,4420.24,4420.24,74
2003/3/6,10:17:00,4419.28,4419.28,4419.28,4419.28,116
2003/3/6,10:18:00,4419.95,4419.95,4419.95,4419.95,86
2003/3/6,10:19:00,4419.80,4419.80,4419.80,4419.80,125
2003/3/6,10:20:00,4420.07,4420.07,4420.07,4420.07,83
2003/3/6,10:21:00,4421.14,4421.14,4421.14,4421.14,131
2003/3/6,10:22:00,4416.30,4416.30,4416.30,4416.30,71
2003/3/6,10:23:00,4416.91,4416.91,4416.91,4416.91,138
2003/3/6,10:24:00,4413.58,4413.58,4413.58,4413.58,89
2003/3/6,10:25:00,4415.49,4415.49,4415.49,4415.49,131
2003/3/6,10:26:00,4414.19,4414.19,4414.19,4414.19,79
2003/3/6,10:27:00,4413.65,4413.65,4413.65,4413.65,136
2003/3/6,10:28:00,4413.90,4413.90,4413.90,4413.90,139
2003/3/6,10:29:00,4412.37,4412.37,4412.37,4412.37,191
2003/3/6,10:30:00,4412.03,4412.03,4412.03,4412.03,103
2003/3/6,10:31:00,4407.58,4407.58,4407.58,4407.58,127
2003/3/6,10:32:00,4409.92,4409.92,4409.92,4409.92,109
2003/3/6,10:33:00,4407.01,4407.01,4407.01,4407.01,193
2003/3/6,10:34:00,4403.23,4403.23,4403.23,4403.23,155
2003/3/6,10:35:00,4400.82,4400.82,4400.82,4400.82,248
2003/3/6,10:36:00,4401.69,4401.69,4401.69,4401.69,162
2003/3/6,10:37:00,4396.02,4396.02,4396.02,4396.02,313
2003/3/6,10:38:00,4392.03,4392.03,4392.03,4392.03,214
2003/3/6,10:39:00,4394.17,4394.17,4394.17,4394.17,317
2003/3/6,10:40:00,4392.53,4392.53,4392.53,4392.53,218
2003/3/6,10:41:00,4393.60,4393.60,4393.60,4393.60,301
2003/3/6,10:42:00,4394.07,4394.07,4394.07,4394.07,173
2003/3/6,10:43:00,4396.54,4396.54,4396.54,4396.54,208
2003/3/6,10:44:00,4398.46,4398.46,4398.46,4398.46,142
2003/3/6,10:45:00,4401.45,4401.45,4401.45,4401.45,196
2003/3/6,10:46:00,4403.22,4403.22,4403.22,4403.22,120
2003/3/6,10:47:00,4405.09,4405.09,4405.09,4405.09,167
2003/3/6,10:48:00,4402.28,4402.28,4402.28,4402.28,148
2003/3/6,10:49:00,4401.48,4401.48,4401.48,4401.48,137
2003/3/6,10:50:00,4401.51,4401.51,4401.51,4401.51,92
2003/3/6,10:51:00,4401.73,4401.73,4401.73,4401.73,105
2003/3/6,10:52:00,4401.85,4401.85,4401.85,4401.85,99
2003/3/6,10:53:00,4401.83,4401.83,4401.83,4401.83,100
2003/3/6,10:54:00,4400.64,4400.64,4400.64,4400.64,70
2003/3/6,10:55:00,4400.91,4400.91,4400.91,4400.91,100
2003/3/6,10:56:00,4400.84,4400.84,4400.84,4400.84,71
2003/3/6,10:57:00,4403.28,4403.28,4403.28,4403.28,105
2003/3/6,10:58:00,4404.07,4404.07,4404.07,4404.07,104
2003/3/6,10:59:00,4404.69,4404.69,4404.69,4404.69,91
2003/3/6,11:00:00,4405.79,4405.79,4405.79,4405.79,87
2003/3/6,11:01:00,4404.57,4404.57,4404.57,4404.57,87
2003/3/6,11:02:00,4405.30,4405.30,4405.30,4405.30,68
2003/3/6,11:03:00,4409.93,4409.93,4409.93,4409.93,94
2003/3/6,11:04:00,4410.90,4410.90,4410.90,4410.90,63
2003/3/6,11:05:00,4412.65,4412.65,4412.65,4412.65,118
2003/3/6,11:06:00,4411.61,4411.61,4411.61,4411.61,95
2003/3/6,11:07:00,4410.34,4410.34,4410.34,4410.34,126
2003/3/6,11:08:00,4412.16,4412.16,4412.16,4412.16,81
2003/3/6,11:09:00,4414.22,4414.22,4414.22,4414.22,122
2003/3/6,11:10:00,4414.98,4414.98,4414.98,4414.98,83
2003/3/6,11:11:00,4413.87,4413.87,4413.87,4413.87,113
2003/3/6,11:12:00,4413.11,4413.11,4413.11,4413.11,90
2003/3/6,11:13:00,4412.93,4412.93,4412.93,4412.93,106
2003/3/6,11:14:00,4412.83,4412.83,4412.83,4412.83,90
2003/3/6,11:15:00,4412.77,4412.77,4412.77,4412.77,88
2003/3/6,11:16:00,4412.22,4412.22,4412.22,4412.22,76
2003/3/6,11:17:00,4411.18,4411.18,4411.18,4411.18,89
2003/3/6,11:18:00,4411.31,4411.31,4411.31,4411.31,70
2003/3/6,11:19:00,4411.68,4411.68,4411.68,4411.68,85
2003/3/6,11:20:00,4411.15,4411.15,4411.15,4411.15,83
2003/3/6,11:21:00,4409.83,4409.83,4409.83,4409.83,72
2003/3/6,11:22:00,4405.16,4405.16,4405.16,4405.16,49
2003/3/6,11:23:00,4403.73,4403.73,4403.73,4403.73,77
2003/3/6,11:24:00,4404.33,4404.33,4404.33,4404.33,72
2003/3/6,11:25:00,4402.64,4402.64,4402.64,4402.64,123
2003/3/6,11:26:00,4402.63,4402.63,4402.63,4402.63,86
2003/3/6,11:27:00,4403.41,4403.41,4403.41,4403.41,106
2003/3/6,11:28:00,4402.59,4402.59,4402.59,4402.59,74
2003/3/6,11:29:00,4406.44,4406.44,4406.44,4406.44,96
2003/3/6,11:30:00,4409.56,4409.56,4409.56,4409.56,88
2003/3/6,11:31:00,4409.51,4409.51,4409.51,4409.51,200
2003/3/6,11:32:00,4407.83,4407.83,4407.83,4407.83,99
2003/3/6,11:33:00,4406.61,4406.61,4406.61,4406.61,218
2003/3/6,11:34:00,4406.30,4406.30,4406.30,4406.30,108
2003/3/6,11:35:00,4405.57,4405.57,4405.57,4405.57,160
2003/3/6,11:36:00,4406.62,4406.62,4406.62,4406.62,129
2003/3/6,11:37:00,4403.56,4403.56,4403.56,4403.56,185
2003/3/6,11:38:00,4403.45,4403.45,4403.45,4403.45,91
2003/3/6,11:39:00,4402.69,4402.69,4402.69,4402.69,124
2003/3/6,11:40:00,4400.26,4400.26,4400.26,4400.26,97
2003/3/6,11:41:00,4399.89,4399.89,4399.89,4399.89,139
2003/3/6,11:42:00,4399.73,4399.73,4399.73,4399.73,109
2003/3/6,11:43:00,4399.60,4399.60,4399.60,4399.60,116
2003/3/6,11:44:00,4398.50,4398.50,4398.50,4398.50,76
2003/3/6,11:45:00,4398.32,4398.32,4398.32,4398.32,132
2003/3/6,11:46:00,4397.95,4397.95,4397.95,4397.95,98
2003/3/6,11:47:00,4396.30,4396.30,4396.30,4396.30,147
2003/3/6,11:48:00,4397.70,4397.70,4397.70,4397.70,114
2003/3/6,11:49:00,4394.48,4394.48,4394.48,4394.48,107
2003/3/6,11:50:00,4394.06,4394.06,4394.06,4394.06,90
2003/3/6,11:51:00,4392.98,4392.98,4392.98,4392.98,128
2003/3/6,11:52:00,4391.38,4391.38,4391.38,4391.38,108
2003/3/6,11:53:00,4396.75,4396.75,4396.75,4396.75,152
2003/3/6,11:54:00,4392.84,4392.84,4392.84,4392.84,95
2003/3/6,11:55:00,4395.09,4395.09,4395.09,4395.09,132
2003/3/6,11:56:00,4394.96,4394.96,4394.96,4394.96,84
2003/3/6,11:57:00,4394.52,4394.52,4394.52,4394.52,101
2003/3/6,11:58:00,4396.74,4396.74,4396.74,4396.74,84
2003/3/6,11:59:00,4400.37,4400.37,4400.37,4400.37,135
2003/3/6,12:00:00,4397.38,4397.38,4397.38,4397.38,116
2003/3/6,12:01:00,4404.45,4404.45,4404.45,4404.45,130
2003/3/6,12:02:00,4403.97,4403.97,4403.97,4403.97,108
2003/3/6,12:03:00,4404.77,4404.77,4404.77,4404.77,143
2003/3/6,12:04:00,4406.25,4406.25,4406.25,4406.25,113
2003/3/6,12:05:00,4407.07,4407.07,4407.07,4407.07,121
2003/3/6,12:06:00,4403.39,4403.39,4403.39,4403.39,88
2003/3/6,12:07:00,4406.29,4406.29,4406.29,4406.29,150
2003/3/6,12:08:00,4407.48,4407.48,4407.48,4407.48,92
2003/3/6,12:09:00,4408.81,4408.81,4408.81,4408.81,116
2003/3/6,12:10:00,4405.64,4405.64,4405.64,4405.64,70
2003/3/6,12:11:00,4407.91,4407.91,4407.91,4407.91,75
2003/3/6,12:12:00,4408.06,4408.06,4408.06,4408.06,65
2003/3/6,12:13:00,4406.35,4406.35,4406.35,4406.35,89
2003/3/6,12:14:00,4406.41,4406.41,4406.41,4406.41,57
2003/3/6,12:15:00,4405.53,4405.53,4405.53,4405.53,78
2003/3/6,12:16:00,4406.45,4406.45,4406.45,4406.45,74
2003/3/6,12:17:00,4405.54,4405.54,4405.54,4405.54,69
2003/3/6,12:18:00,4405.23,4405.23,4405.23,4405.23,51
2003/3/6,12:19:00,4404.71,4404.71,4404.71,4404.71,79
2003/3/6,12:20:00,4407.93,4407.93,4407.93,4407.93,70
2003/3/6,12:21:00,4407.93,4407.93,4407.93,4407.93,106
2003/3/6,12:22:00,4406.15,4406.15,4406.15,4406.15,61
2003/3/6,12:23:00,4406.13,4406.13,4406.13,4406.13,89
2003/3/6,12:24:00,4407.78,4407.78,4407.78,4407.78,100
2003/3/6,12:25:00,4404.78,4404.78,4404.78,4404.78,109
2003/3/6,12:26:00,4404.87,4404.87,4404.87,4404.87,81
2003/3/6,12:27:00,4406.39,4406.39,4406.39,4406.39,136
2003/3/6,12:28:00,4406.01,4406.01,4406.01,4406.01,81
2003/3/6,12:29:00,4404.88,4404.88,4404.88,4404.88,164
2003/3/6,12:30:00,4405.45,4405.45,4405.45,4405.45,98
2003/3/6,12:31:00,4405.15,4405.15,4405.15,4405.15,150
2003/3/6,12:32:00,4405.51,4405.51,4405.51,4405.51,85
2003/3/6,12:33:00,4405.41,4405.41,4405.41,4405.41,114
2003/3/6,12:34:00,4405.64,4405.64,4405.64,4405.64,90
2003/3/6,12:35:00,4405.84,4405.84,4405.84,4405.84,113
2003/3/6,12:36:00,4405.32,4405.32,4405.32,4405.32,63
2003/3/6,12:37:00,4406.39,4406.39,4406.39,4406.39,97
2003/3/6,12:38:00,4406.16,4406.16,4406.16,4406.16,85
2003/3/6,12:39:00,4405.06,4405.06,4405.06,4405.06,97
2003/3/6,12:40:00,4407.34,4407.34,4407.34,4407.34,69
2003/3/6,12:41:00,4408.45,4408.45,4408.45,4408.45,90
2003/3/6,12:42:00,4405.41,4405.41,4405.41,4405.41,69
2003/3/6,12:43:00,4408.47,4408.47,4408.47,4408.47,91
2003/3/6,12:44:00,4408.17,4408.17,4408.17,4408.17,69
2003/3/6,12:45:00,4408.50,4408.50,4408.50,4408.50,80
2003/3/6,12:46:00,4407.94,4407.94,4407.94,4407.94,75
2003/3/6,12:47:00,4406.35,4406.35,4406.35,4406.35,84
2003/3/6,12:48:00,4405.68,4405.68,4405.68,4405.68,72
2003/3/6,12:49:00,4404.13,4404.13,4404.13,4404.13,90
2003/3/6,12:50:00,4403.36,4403.36,4403.36,4403.36,70
2003/3/6,12:51:00,4404.24,4404.24,4404.24,4404.24,110
2003/3/6,12:52:00,4401.86,4401.86,4401.86,4401.86,86
2003/3/6,12:53:00,4399.17,4399.17,4399.17,4399.17,138
2003/3/6,12:54:00,4400.17,4400.17,4400.17,4400.17,92
2003/3/6,12:55:00,4396.46,4396.46,4396.46,4396.46,141
2003/3/6,12:56:00,4397.12,4397.12,4397.12,4397.12,96
2003/3/6,12:57:00,4398.20,4398.20,4398.20,4398.20,123
2003/3/6,12:58:00,4395.01,4395.01,4395.01,4395.01,92
2003/3/6,12:59:00,4394.88,4394.88,4394.88,4394.88,220
2003/3/6,13:00:00,4393.79,4393.79,4393.79,4393.79,167
2003/3/6,13:01:00,4391.95,4391.95,4391.95,4391.95,221
2003/3/6,13:02:00,4389.29,4389.29,4389.29,4389.29,190
2003/3/6,13:03:00,4386.75,4386.75,4386.75,4386.75,228
2003/3/6,13:04:00,4385.58,4385.58,4385.58,4385.58,224
2003/3/6,13:05:00,4386.32,4386.32,4386.32,4386.32,330
2003/3/6,13:06:00,4386.90,4386.90,4386.90,4386.90,244
2003/3/6,13:07:00,4390.41,4390.41,4390.41,4390.41,278
2003/3/6,13:08:00,4394.40,4394.40,4394.40,4394.40,196
2003/3/6,13:09:00,4393.55,4393.55,4393.55,4393.55,188
2003/3/6,13:10:00,4395.21,4395.21,4395.21,4395.21,137
2003/3/6,13:11:00,4395.80,4395.80,4395.80,4395.80,155
2003/3/6,13:12:00,4394.44,4394.44,4394.44,4394.44,167
2003/3/6,13:13:00,4398.28,4398.28,4398.28,4398.28,180
2003/3/6,13:14:00,4400.53,4400.53,4400.53,4400.53,138
2003/3/6,13:15:00,4397.81,4397.81,4397.81,4397.81,177
2003/3/6,13:16:00,4402.91,4402.91,4402.91,4402.91,167
2003/3/6,13:17:00,4405.92,4405.92,4405.92,4405.92,265
2003/3/6,13:18:00,4404.34,4404.34,4404.34,4404.34,178
2003/3/6,13:19:00,4404.91,4404.91,4404.91,4404.91,205
2003/3/6,13:20:00,4404.22,4404.22,4404.22,4404.22,129
2003/3/6,13:21:00,4404.69,4404.69,4404.69,4404.69,210
2003/3/6,13:22:00,4404.75,4404.75,4404.75,4404.75,137
2003/3/6,13:23:00,4404.29,4404.29,4404.29,4404.29,297
2003/3/6,13:24:00,4408.27,4408.27,4408.27,4408.27,225
2003/3/6,13:25:00,4405.21,4405.21,4405.21,4405.21,354
2003/3/6,13:26:00,4405.27,4405.27,4405.27,4405.27,0
2003/3/6,13:27:00,4405.27,4405.27,4405.27,4405.27,0
2003/3/6,13:28:00,4405.27,4405.27,4405.27,4405.27,0
2003/3/6,13:29:00,4405.27,4405.27,4405.27,4405.27,0
2003/3/6,13:30:00,4397.44,4397.44,4397.44,4397.44,2006
2003/3/7,09:00:00,4397.44,4397.44,4397.44,4397.44,92
2003/3/7,09:01:00,4352.73,4352.73,4352.73,4352.73,947
2003/3/7,09:02:00,4347.06,4347.06,4347.06,4347.06,255
2003/3/7,09:03:00,4341.27,4341.27,4341.27,4341.27,376
2003/3/7,09:04:00,4340.63,4340.63,4340.63,4340.63,277
2003/3/7,09:05:00,4346.12,4346.12,4346.12,4346.12,392
2003/3/7,09:06:00,4350.54,4350.54,4350.54,4350.54,239
2003/3/7,09:07:00,4350.45,4350.45,4350.45,4350.45,350
2003/3/7,09:08:00,4350.57,4350.57,4350.57,4350.57,212
2003/3/7,09:09:00,4355.13,4355.13,4355.13,4355.13,269
2003/3/7,09:10:00,4352.94,4352.94,4352.94,4352.94,210
2003/3/7,09:11:00,4353.09,4353.09,4353.09,4353.09,285
2003/3/7,09:12:00,4351.28,4351.28,4351.28,4351.28,214
2003/3/7,09:13:00,4344.06,4344.06,4344.06,4344.06,246
2003/3/7,09:14:00,4342.47,4342.47,4342.47,4342.47,228
2003/3/7,09:15:00,4337.49,4337.49,4337.49,4337.49,329
2003/3/7,09:16:00,4335.28,4335.28,4335.28,4335.28,222
2003/3/7,09:17:00,4334.17,4334.17,4334.17,4334.17,343
2003/3/7,09:18:00,4329.42,4329.42,4329.42,4329.42,244
2003/3/7,09:19:00,4327.69,4327.69,4327.69,4327.69,403
2003/3/7,09:20:00,4326.79,4326.79,4326.79,4326.79,333
2003/3/7,09:21:00,4325.06,4325.06,4325.06,4325.06,420
2003/3/7,09:22:00,4321.36,4321.36,4321.36,4321.36,331
2003/3/7,09:23:00,4314.33,4314.33,4314.33,4314.33,488
2003/3/7,09:24:00,4315.22,4315.22,4315.22,4315.22,357
2003/3/7,09:25:00,4315.77,4315.77,4315.77,4315.77,440
2003/3/7,09:26:00,4314.88,4314.88,4314.88,4314.88,305
2003/3/7,09:27:00,4312.28,4312.28,4312.28,4312.28,399
2003/3/7,09:28:00,4317.31,4317.31,4317.31,4317.31,281
2003/3/7,09:29:00,4325.16,4325.16,4325.16,4325.16,405
2003/3/7,09:30:00,4329.84,4329.84,4329.84,4329.84,259
2003/3/7,09:31:00,4331.25,4331.25,4331.25,4331.25,302
2003/3/7,09:32:00,4336.02,4336.02,4336.02,4336.02,242
2003/3/7,09:33:00,4341.21,4341.21,4341.21,4341.21,276
2003/3/7,09:34:00,4342.55,4342.55,4342.55,4342.55,174
2003/3/7,09:35:00,4344.31,4344.31,4344.31,4344.31,233
2003/3/7,09:36:00,4345.56,4345.56,4345.56,4345.56,138
2003/3/7,09:37:00,4343.12,4343.12,4343.12,4343.12,184
2003/3/7,09:38:00,4343.44,4343.44,4343.44,4343.44,100
2003/3/7,09:39:00,4342.61,4342.61,4342.61,4342.61,156
2003/3/7,09:40:00,4343.39,4343.39,4343.39,4343.39,155
2003/3/7,09:41:00,4344.67,4344.67,4344.67,4344.67,140
2003/3/7,09:42:00,4343.83,4343.83,4343.83,4343.83,103
2003/3/7,09:43:00,4345.34,4345.34,4345.34,4345.34,146
2003/3/7,09:44:00,4344.81,4344.81,4344.81,4344.81,127
2003/3/7,09:45:00,4346.96,4346.96,4346.96,4346.96,144
2003/3/7,09:46:00,4351.13,4351.13,4351.13,4351.13,130
2003/3/7,09:47:00,4353.49,4353.49,4353.49,4353.49,208
2003/3/7,09:48:00,4357.80,4357.80,4357.80,4357.80,154
2003/3/7,09:49:00,4360.96,4360.96,4360.96,4360.96,241
2003/3/7,09:50:00,4366.64,4366.64,4366.64,4366.64,199
2003/3/7,09:51:00,4372.41,4372.41,4372.41,4372.41,360
2003/3/7,09:52:00,4373.76,4373.76,4373.76,4373.76,246
2003/3/7,09:53:00,4382.76,4382.76,4382.76,4382.76,319
2003/3/7,09:54:00,4384.63,4384.63,4384.63,4384.63,250
2003/3/7,09:55:00,4393.70,4393.70,4393.70,4393.70,473
2003/3/7,09:56:00,4396.22,4396.22,4396.22,4396.22,330
2003/3/7,09:57:00,4401.08,4401.08,4401.08,4401.08,480
2003/3/7,09:58:00,4403.39,4403.39,4403.39,4403.39,328
2003/3/7,09:59:00,4399.95,4399.95,4399.95,4399.95,440
2003/3/7,10:00:00,4401.57,4401.57,4401.57,4401.57,263
2003/3/7,10:01:00,4396.95,4396.95,4396.95,4396.95,332
2003/3/7,10:02:00,4388.90,4388.90,4388.90,4388.90,225
2003/3/7,10:03:00,4384.31,4384.31,4384.31,4384.31,352
2003/3/7,10:04:00,4382.14,4382.14,4382.14,4382.14,211
2003/3/7,10:05:00,4379.24,4379.24,4379.24,4379.24,207
2003/3/7,10:06:00,4377.91,4377.91,4377.91,4377.91,158
2003/3/7,10:07:00,4377.00,4377.00,4377.00,4377.00,186
2003/3/7,10:08:00,4375.08,4375.08,4375.08,4375.08,122
2003/3/7,10:09:00,4374.50,4374.50,4374.50,4374.50,161
2003/3/7,10:10:00,4372.61,4372.61,4372.61,4372.61,108
2003/3/7,10:11:00,4372.87,4372.87,4372.87,4372.87,113
2003/3/7,10:12:00,4372.27,4372.27,4372.27,4372.27,93
2003/3/7,10:13:00,4373.18,4373.18,4373.18,4373.18,116
2003/3/7,10:14:00,4373.03,4373.03,4373.03,4373.03,85
2003/3/7,10:15:00,4373.69,4373.69,4373.69,4373.69,117
2003/3/7,10:16:00,4375.79,4375.79,4375.79,4375.79,86
2003/3/7,10:17:00,4377.87,4377.87,4377.87,4377.87,91
2003/3/7,10:18:00,4379.62,4379.62,4379.62,4379.62,65
2003/3/7,10:19:00,4379.75,4379.75,4379.75,4379.75,100
2003/3/7,10:20:00,4378.59,4378.59,4378.59,4378.59,67
2003/3/7,10:21:00,4378.48,4378.48,4378.48,4378.48,78
2003/3/7,10:22:00,4378.52,4378.52,4378.52,4378.52,114
2003/3/7,10:23:00,4380.83,4380.83,4380.83,4380.83,91
2003/3/7,10:24:00,4378.05,4378.05,4378.05,4378.05,65
2003/3/7,10:25:00,4377.42,4377.42,4377.42,4377.42,89
2003/3/7,10:26:00,4376.74,4376.74,4376.74,4376.74,55
2003/3/7,10:27:00,4375.71,4375.71,4375.71,4375.71,86
2003/3/7,10:28:00,4376.57,4376.57,4376.57,4376.57,67
2003/3/7,10:29:00,4374.49,4374.49,4374.49,4374.49,58
2003/3/7,10:30:00,4372.34,4372.34,4372.34,4372.34,53
2003/3/7,10:31:00,4369.99,4369.99,4369.99,4369.99,78
2003/3/7,10:32:00,4369.81,4369.81,4369.81,4369.81,65
2003/3/7,10:33:00,4367.83,4367.83,4367.83,4367.83,93
2003/3/7,10:34:00,4368.54,4368.54,4368.54,4368.54,89
2003/3/7,10:35:00,4369.68,4369.68,4369.68,4369.68,117
2003/3/7,10:36:00,4369.64,4369.64,4369.64,4369.64,85
2003/3/7,10:37:00,4366.93,4366.93,4366.93,4366.93,93
2003/3/7,10:38:00,4367.33,4367.33,4367.33,4367.33,44
2003/3/7,10:39:00,4367.37,4367.37,4367.37,4367.37,88
2003/3/7,10:40:00,4363.47,4363.47,4363.47,4363.47,59
2003/3/7,10:41:00,4364.89,4364.89,4364.89,4364.89,83
2003/3/7,10:42:00,4362.00,4362.00,4362.00,4362.00,69
2003/3/7,10:43:00,4361.86,4361.86,4361.86,4361.86,74
2003/3/7,10:44:00,4363.20,4363.20,4363.20,4363.20,55
2003/3/7,10:45:00,4362.11,4362.11,4362.11,4362.11,83
2003/3/7,10:46:00,4362.27,4362.27,4362.27,4362.27,49
2003/3/7,10:47:00,4363.70,4363.70,4363.70,4363.70,102
2003/3/7,10:48:00,4363.66,4363.66,4363.66,4363.66,79
2003/3/7,10:49:00,4364.46,4364.46,4364.46,4364.46,77
2003/3/7,10:50:00,4365.30,4365.30,4365.30,4365.30,76
2003/3/7,10:51:00,4369.52,4369.52,4369.52,4369.52,91
2003/3/7,10:52:00,4368.52,4368.52,4368.52,4368.52,114
2003/3/7,10:53:00,4375.36,4375.36,4375.36,4375.36,105
2003/3/7,10:54:00,4376.54,4376.54,4376.54,4376.54,81
2003/3/7,10:55:00,4375.47,4375.47,4375.47,4375.47,87
2003/3/7,10:56:00,4377.57,4377.57,4377.57,4377.57,88
2003/3/7,10:57:00,4380.16,4380.16,4380.16,4380.16,96
2003/3/7,10:58:00,4380.14,4380.14,4380.14,4380.14,71
2003/3/7,10:59:00,4382.70,4382.70,4382.70,4382.70,99
2003/3/7,11:00:00,4382.71,4382.71,4382.71,4382.71,78
2003/3/7,11:01:00,4383.00,4383.00,4383.00,4383.00,112
2003/3/7,11:02:00,4382.76,4382.76,4382.76,4382.76,80
2003/3/7,11:03:00,4384.68,4384.68,4384.68,4384.68,100
2003/3/7,11:04:00,4384.51,4384.51,4384.51,4384.51,87
2003/3/7,11:05:00,4385.23,4385.23,4385.23,4385.23,92
2003/3/7,11:06:00,4387.63,4387.63,4387.63,4387.63,53
2003/3/7,11:07:00,4387.11,4387.11,4387.11,4387.11,98
2003/3/7,11:08:00,4385.67,4385.67,4385.67,4385.67,84
2003/3/7,11:09:00,4388.04,4388.04,4388.04,4388.04,103
2003/3/7,11:10:00,4387.38,4387.38,4387.38,4387.38,62
2003/3/7,11:11:00,4386.98,4386.98,4386.98,4386.98,90
2003/3/7,11:12:00,4387.98,4387.98,4387.98,4387.98,49
2003/3/7,11:13:00,4385.87,4385.87,4385.87,4385.87,73
2003/3/7,11:14:00,4385.48,4385.48,4385.48,4385.48,50
2003/3/7,11:15:00,4386.56,4386.56,4386.56,4386.56,86
2003/3/7,11:16:00,4386.91,4386.91,4386.91,4386.91,88
2003/3/7,11:17:00,4386.49,4386.49,4386.49,4386.49,77
2003/3/7,11:18:00,4385.52,4385.52,4385.52,4385.52,76
2003/3/7,11:19:00,4383.95,4383.95,4383.95,4383.95,66
2003/3/7,11:20:00,4384.90,4384.90,4384.90,4384.90,54
2003/3/7,11:21:00,4381.19,4381.19,4381.19,4381.19,83
2003/3/7,11:22:00,4380.38,4380.38,4380.38,4380.38,51
2003/3/7,11:23:00,4379.71,4379.71,4379.71,4379.71,77
2003/3/7,11:24:00,4378.68,4378.68,4378.68,4378.68,86
2003/3/7,11:25:00,4378.82,4378.82,4378.82,4378.82,79
2003/3/7,11:26:00,4376.65,4376.65,4376.65,4376.65,42
2003/3/7,11:27:00,4376.67,4376.67,4376.67,4376.67,61
2003/3/7,11:28:00,4377.10,4377.10,4377.10,4377.10,56
2003/3/7,11:29:00,4376.09,4376.09,4376.09,4376.09,66
2003/3/7,11:30:00,4374.59,4374.59,4374.59,4374.59,62
2003/3/7,11:31:00,4383.54,4383.54,4383.54,4383.54,95
2003/3/7,11:32:00,4381.81,4381.81,4381.81,4381.81,66
2003/3/7,11:33:00,4382.67,4382.67,4382.67,4382.67,93
2003/3/7,11:34:00,4386.71,4386.71,4386.71,4386.71,78
2003/3/7,11:35:00,4386.20,4386.20,4386.20,4386.20,76
2003/3/7,11:36:00,4384.87,4384.87,4384.87,4384.87,77
2003/3/7,11:37:00,4385.79,4385.79,4385.79,4385.79,82
2003/3/7,11:38:00,4385.44,4385.44,4385.44,4385.44,63
2003/3/7,11:39:00,4384.77,4384.77,4384.77,4384.77,64
2003/3/7,11:40:00,4385.77,4385.77,4385.77,4385.77,55
2003/3/7,11:41:00,4384.33,4384.33,4384.33,4384.33,74
2003/3/7,11:42:00,4383.96,4383.96,4383.96,4383.96,52
2003/3/7,11:43:00,4383.18,4383.18,4383.18,4383.18,64
2003/3/7,11:44:00,4381.01,4381.01,4381.01,4381.01,73
2003/3/7,11:45:00,4380.14,4380.14,4380.14,4380.14,78
2003/3/7,11:46:00,4380.77,4380.77,4380.77,4380.77,64
2003/3/7,11:47:00,4380.98,4380.98,4380.98,4380.98,80
2003/3/7,11:48:00,4379.10,4379.10,4379.10,4379.10,87
2003/3/7,11:49:00,4377.97,4377.97,4377.97,4377.97,78
2003/3/7,11:50:00,4377.14,4377.14,4377.14,4377.14,85
2003/3/7,11:51:00,4373.89,4373.89,4373.89,4373.89,119
2003/3/7,11:52:00,4376.46,4376.46,4376.46,4376.46,86
2003/3/7,11:53:00,4369.87,4369.87,4369.87,4369.87,131
2003/3/7,11:54:00,4371.41,4371.41,4371.41,4371.41,103
2003/3/7,11:55:00,4369.47,4369.47,4369.47,4369.47,73
2003/3/7,11:56:00,4366.78,4366.78,4366.78,4366.78,62
2003/3/7,11:57:00,4367.78,4367.78,4367.78,4367.78,150
2003/3/7,11:58:00,4368.49,4368.49,4368.49,4368.49,84
2003/3/7,11:59:00,4366.86,4366.86,4366.86,4366.86,95
2003/3/7,12:00:00,4368.21,4368.21,4368.21,4368.21,87
2003/3/7,12:01:00,4366.34,4366.34,4366.34,4366.34,160
2003/3/7,12:02:00,4365.92,4365.92,4365.92,4365.92,102
2003/3/7,12:03:00,4367.88,4367.88,4367.88,4367.88,130
2003/3/7,12:04:00,4370.08,4370.08,4370.08,4370.08,110
2003/3/7,12:05:00,4368.63,4368.63,4368.63,4368.63,93
2003/3/7,12:06:00,4372.11,4372.11,4372.11,4372.11,86
2003/3/7,12:07:00,4369.67,4369.67,4369.67,4369.67,82
2003/3/7,12:08:00,4371.04,4371.04,4371.04,4371.04,56
2003/3/7,12:09:00,4370.25,4370.25,4370.25,4370.25,53
2003/3/7,12:10:00,4370.92,4370.92,4370.92,4370.92,51
2003/3/7,12:11:00,4370.30,4370.30,4370.30,4370.30,62
2003/3/7,12:12:00,4367.38,4367.38,4367.38,4367.38,50
2003/3/7,12:13:00,4369.36,4369.36,4369.36,4369.36,67
2003/3/7,12:14:00,4367.66,4367.66,4367.66,4367.66,67
2003/3/7,12:15:00,4370.28,4370.28,4370.28,4370.28,88
2003/3/7,12:16:00,4367.58,4367.58,4367.58,4367.58,56
2003/3/7,12:17:00,4366.58,4366.58,4366.58,4366.58,82
2003/3/7,12:18:00,4366.75,4366.75,4366.75,4366.75,56
2003/3/7,12:19:00,4366.44,4366.44,4366.44,4366.44,74
2003/3/7,12:20:00,4365.47,4365.47,4365.47,4365.47,52
2003/3/7,12:21:00,4365.41,4365.41,4365.41,4365.41,55
2003/3/7,12:22:00,4365.20,4365.20,4365.20,4365.20,64
2003/3/7,12:23:00,4365.34,4365.34,4365.34,4365.34,109
2003/3/7,12:24:00,4366.04,4366.04,4366.04,4366.04,107
2003/3/7,12:25:00,4363.27,4363.27,4363.27,4363.27,102
2003/3/7,12:26:00,4363.58,4363.58,4363.58,4363.58,94
2003/3/7,12:27:00,4361.98,4361.98,4361.98,4361.98,114
2003/3/7,12:28:00,4359.76,4359.76,4359.76,4359.76,119
2003/3/7,12:29:00,4359.08,4359.08,4359.08,4359.08,148
2003/3/7,12:30:00,4355.63,4355.63,4355.63,4355.63,133
2003/3/7,12:31:00,4354.25,4354.25,4354.25,4354.25,193
2003/3/7,12:32:00,4352.56,4352.56,4352.56,4352.56,172
2003/3/7,12:33:00,4348.26,4348.26,4348.26,4348.26,214
2003/3/7,12:34:00,4355.22,4355.22,4355.22,4355.22,147
2003/3/7,12:35:00,4352.87,4352.87,4352.87,4352.87,181
2003/3/7,12:36:00,4355.81,4355.81,4355.81,4355.81,146
2003/3/7,12:37:00,4353.71,4353.71,4353.71,4353.71,115
2003/3/7,12:38:00,4353.77,4353.77,4353.77,4353.77,95
2003/3/7,12:39:00,4356.67,4356.67,4356.67,4356.67,99
2003/3/7,12:40:00,4354.31,4354.31,4354.31,4354.31,90
2003/3/7,12:41:00,4356.10,4356.10,4356.10,4356.10,114
2003/3/7,12:42:00,4361.03,4361.03,4361.03,4361.03,106
2003/3/7,12:43:00,4360.28,4360.28,4360.28,4360.28,132
2003/3/7,12:44:00,4360.16,4360.16,4360.16,4360.16,82
2003/3/7,12:45:00,4362.25,4362.25,4362.25,4362.25,139
2003/3/7,12:46:00,4359.06,4359.06,4359.06,4359.06,89
2003/3/7,12:47:00,4362.59,4362.59,4362.59,4362.59,108
2003/3/7,12:48:00,4363.51,4363.51,4363.51,4363.51,67
2003/3/7,12:49:00,4366.07,4366.07,4366.07,4366.07,108
2003/3/7,12:50:00,4364.90,4364.90,4364.90,4364.90,82
2003/3/7,12:51:00,4364.16,4364.16,4364.16,4364.16,84
2003/3/7,12:52:00,4364.42,4364.42,4364.42,4364.42,72
2003/3/7,12:53:00,4363.81,4363.81,4363.81,4363.81,77
2003/3/7,12:54:00,4362.00,4362.00,4362.00,4362.00,77
2003/3/7,12:55:00,4363.30,4363.30,4363.30,4363.30,114
2003/3/7,12:56:00,4361.63,4361.63,4361.63,4361.63,57
2003/3/7,12:57:00,4359.97,4359.97,4359.97,4359.97,104
2003/3/7,12:58:00,4358.23,4358.23,4358.23,4358.23,72
2003/3/7,12:59:00,4357.39,4357.39,4357.39,4357.39,86
2003/3/7,13:00:00,4354.87,4354.87,4354.87,4354.87,89
2003/3/7,13:01:00,4356.54,4356.54,4356.54,4356.54,133
2003/3/7,13:02:00,4355.09,4355.09,4355.09,4355.09,112
2003/3/7,13:03:00,4354.78,4354.78,4354.78,4354.78,113
2003/3/7,13:04:00,4354.02,4354.02,4354.02,4354.02,88
2003/3/7,13:05:00,4353.79,4353.79,4353.79,4353.79,101
2003/3/7,13:06:00,4355.12,4355.12,4355.12,4355.12,82
2003/3/7,13:07:00,4358.95,4358.95,4358.95,4358.95,129
2003/3/7,13:08:00,4360.74,4360.74,4360.74,4360.74,89
2003/3/7,13:09:00,4358.91,4358.91,4358.91,4358.91,133
2003/3/7,13:10:00,4362.47,4362.47,4362.47,4362.47,98
2003/3/7,13:11:00,4358.82,4358.82,4358.82,4358.82,134
2003/3/7,13:12:00,4360.98,4360.98,4360.98,4360.98,115
2003/3/7,13:13:00,4361.48,4361.48,4361.48,4361.48,157
2003/3/7,13:14:00,4360.76,4360.76,4360.76,4360.76,109
2003/3/7,13:15:00,4361.86,4361.86,4361.86,4361.86,168
2003/3/7,13:16:00,4362.03,4362.03,4362.03,4362.03,124
2003/3/7,13:17:00,4361.11,4361.11,4361.11,4361.11,162
2003/3/7,13:18:00,4360.19,4360.19,4360.19,4360.19,119
2003/3/7,13:19:00,4359.33,4359.33,4359.33,4359.33,198
2003/3/7,13:20:00,4360.34,4360.34,4360.34,4360.34,168
2003/3/7,13:21:00,4360.34,4360.34,4360.34,4360.34,220
2003/3/7,13:22:00,4356.79,4356.79,4356.79,4356.79,178
2003/3/7,13:23:00,4355.61,4355.61,4355.61,4355.61,270
2003/3/7,13:24:00,4351.99,4351.99,4351.99,4351.99,226
2003/3/7,13:25:00,4353.52,4353.52,4353.52,4353.52,357
2003/3/7,13:26:00,4353.52,4353.52,4353.52,4353.52,0
2003/3/7,13:27:00,4353.52,4353.52,4353.52,4353.52,0
2003/3/7,13:28:00,4353.52,4353.52,4353.52,4353.52,0
2003/3/7,13:29:00,4353.52,4353.52,4353.52,4353.52,0
2003/3/7,13:30:00,4350.59,4350.59,4350.59,4350.59,1552
2003/3/10,09:00:00,4350.59,4350.59,4350.59,4350.59,103
2003/3/10,09:01:00,4370.68,4370.68,4370.68,4370.68,794
2003/3/10,09:02:00,4369.48,4369.48,4369.48,4369.48,193
2003/3/10,09:03:00,4366.65,4366.65,4366.65,4366.65,262
2003/3/10,09:04:00,4363.00,4363.00,4363.00,4363.00,182
2003/3/10,09:05:00,4359.90,4359.90,4359.90,4359.90,246
2003/3/10,09:06:00,4352.90,4352.90,4352.90,4352.90,171
2003/3/10,09:07:00,4353.72,4353.72,4353.72,4353.72,297
2003/3/10,09:08:00,4351.91,4351.91,4351.91,4351.91,187
2003/3/10,09:09:00,4353.91,4353.91,4353.91,4353.91,298
2003/3/10,09:10:00,4356.06,4356.06,4356.06,4356.06,204
2003/3/10,09:11:00,4359.02,4359.02,4359.02,4359.02,290
2003/3/10,09:12:00,4360.01,4360.01,4360.01,4360.01,213
2003/3/10,09:13:00,4365.79,4365.79,4365.79,4365.79,303
2003/3/10,09:14:00,4371.49,4371.49,4371.49,4371.49,213
2003/3/10,09:15:00,4377.96,4377.96,4377.96,4377.96,303
2003/3/10,09:16:00,4380.87,4380.87,4380.87,4380.87,214
2003/3/10,09:17:00,4384.64,4384.64,4384.64,4384.64,313
2003/3/10,09:18:00,4383.51,4383.51,4383.51,4383.51,192
2003/3/10,09:19:00,4381.16,4381.16,4381.16,4381.16,236
2003/3/10,09:20:00,4379.99,4379.99,4379.99,4379.99,154
2003/3/10,09:21:00,4379.14,4379.14,4379.14,4379.14,191
2003/3/10,09:22:00,4379.85,4379.85,4379.85,4379.85,124
2003/3/10,09:23:00,4377.71,4377.71,4377.71,4377.71,163
2003/3/10,09:24:00,4374.51,4374.51,4374.51,4374.51,108
2003/3/10,09:25:00,4372.85,4372.85,4372.85,4372.85,155
2003/3/10,09:26:00,4370.66,4370.66,4370.66,4370.66,97
2003/3/10,09:27:00,4368.36,4368.36,4368.36,4368.36,181
2003/3/10,09:28:00,4366.80,4366.80,4366.80,4366.80,131
2003/3/10,09:29:00,4365.96,4365.96,4365.96,4365.96,160
2003/3/10,09:30:00,4363.43,4363.43,4363.43,4363.43,114
2003/3/10,09:31:00,4362.97,4362.97,4362.97,4362.97,161
2003/3/10,09:32:00,4361.56,4361.56,4361.56,4361.56,137
2003/3/10,09:33:00,4360.53,4360.53,4360.53,4360.53,177
2003/3/10,09:34:00,4359.55,4359.55,4359.55,4359.55,114
2003/3/10,09:35:00,4360.21,4360.21,4360.21,4360.21,178
2003/3/10,09:36:00,4359.08,4359.08,4359.08,4359.08,105
2003/3/10,09:37:00,4363.72,4363.72,4363.72,4363.72,182
2003/3/10,09:38:00,4361.52,4361.52,4361.52,4361.52,135
2003/3/10,09:39:00,4363.75,4363.75,4363.75,4363.75,170
2003/3/10,09:40:00,4362.98,4362.98,4362.98,4362.98,123
2003/3/10,09:41:00,4364.64,4364.64,4364.64,4364.64,166
2003/3/10,09:42:00,4363.05,4363.05,4363.05,4363.05,145
2003/3/10,09:43:00,4361.00,4361.00,4361.00,4361.00,198
2003/3/10,09:44:00,4360.68,4360.68,4360.68,4360.68,112
2003/3/10,09:45:00,4357.55,4357.55,4357.55,4357.55,174
2003/3/10,09:46:00,4357.27,4357.27,4357.27,4357.27,108
2003/3/10,09:47:00,4352.91,4352.91,4352.91,4352.91,179
2003/3/10,09:48:00,4352.82,4352.82,4352.82,4352.82,120
2003/3/10,09:49:00,4348.80,4348.80,4348.80,4348.80,168
2003/3/10,09:50:00,4348.48,4348.48,4348.48,4348.48,97
2003/3/10,09:51:00,4346.53,4346.53,4346.53,4346.53,187
2003/3/10,09:52:00,4346.44,4346.44,4346.44,4346.44,122
2003/3/10,09:53:00,4343.13,4343.13,4343.13,4343.13,173
2003/3/10,09:54:00,4342.43,4342.43,4342.43,4342.43,125
2003/3/10,09:55:00,4340.38,4340.38,4340.38,4340.38,158
2003/3/10,09:56:00,4339.37,4339.37,4339.37,4339.37,138
2003/3/10,09:57:00,4342.66,4342.66,4342.66,4342.66,169
2003/3/10,09:58:00,4340.25,4340.25,4340.25,4340.25,121
2003/3/10,09:59:00,4339.12,4339.12,4339.12,4339.12,158
2003/3/10,10:00:00,4341.78,4341.78,4341.78,4341.78,134
2003/3/10,10:01:00,4348.14,4348.14,4348.14,4348.14,144
2003/3/10,10:02:00,4347.66,4347.66,4347.66,4347.66,79
2003/3/10,10:03:00,4349.46,4349.46,4349.46,4349.46,131
2003/3/10,10:04:00,4346.17,4346.17,4346.17,4346.17,92
2003/3/10,10:05:00,4346.43,4346.43,4346.43,4346.43,117
2003/3/10,10:06:00,4346.06,4346.06,4346.06,4346.06,80
2003/3/10,10:07:00,4346.77,4346.77,4346.77,4346.77,113
2003/3/10,10:08:00,4347.78,4347.78,4347.78,4347.78,91
2003/3/10,10:09:00,4353.56,4353.56,4353.56,4353.56,95
2003/3/10,10:10:00,4353.46,4353.46,4353.46,4353.46,80
2003/3/10,10:11:00,4355.26,4355.26,4355.26,4355.26,85
2003/3/10,10:12:00,4355.93,4355.93,4355.93,4355.93,73
2003/3/10,10:13:00,4356.13,4356.13,4356.13,4356.13,71
2003/3/10,10:14:00,4355.93,4355.93,4355.93,4355.93,75
2003/3/10,10:15:00,4355.91,4355.91,4355.91,4355.91,88
2003/3/10,10:16:00,4357.56,4357.56,4357.56,4357.56,78
2003/3/10,10:17:00,4357.22,4357.22,4357.22,4357.22,97
2003/3/10,10:18:00,4358.84,4358.84,4358.84,4358.84,62
2003/3/10,10:19:00,4357.83,4357.83,4357.83,4357.83,140
2003/3/10,10:20:00,4358.36,4358.36,4358.36,4358.36,84
2003/3/10,10:21:00,4359.33,4359.33,4359.33,4359.33,124
2003/3/10,10:22:00,4360.46,4360.46,4360.46,4360.46,80
2003/3/10,10:23:00,4361.64,4361.64,4361.64,4361.64,100
2003/3/10,10:24:00,4360.59,4360.59,4360.59,4360.59,81
2003/3/10,10:25:00,4363.29,4363.29,4363.29,4363.29,112
2003/3/10,10:26:00,4360.60,4360.60,4360.60,4360.60,57
2003/3/10,10:27:00,4360.66,4360.66,4360.66,4360.66,65
2003/3/10,10:28:00,4358.20,4358.20,4358.20,4358.20,48
2003/3/10,10:29:00,4358.27,4358.27,4358.27,4358.27,71
2003/3/10,10:30:00,4355.00,4355.00,4355.00,4355.00,53
2003/3/10,10:31:00,4354.69,4354.69,4354.69,4354.69,87
2003/3/10,10:32:00,4352.19,4352.19,4352.19,4352.19,73
2003/3/10,10:33:00,4350.58,4350.58,4350.58,4350.58,92
2003/3/10,10:34:00,4348.43,4348.43,4348.43,4348.43,65
2003/3/10,10:35:00,4347.77,4347.77,4347.77,4347.77,108
2003/3/10,10:36:00,4346.34,4346.34,4346.34,4346.34,82
2003/3/10,10:37:00,4346.39,4346.39,4346.39,4346.39,84
2003/3/10,10:38:00,4345.96,4345.96,4345.96,4345.96,69
2003/3/10,10:39:00,4346.09,4346.09,4346.09,4346.09,75
2003/3/10,10:40:00,4344.55,4344.55,4344.55,4344.55,80
2003/3/10,10:41:00,4343.35,4343.35,4343.35,4343.35,75
2003/3/10,10:42:00,4342.05,4342.05,4342.05,4342.05,78
2003/3/10,10:43:00,4342.40,4342.40,4342.40,4342.40,88
2003/3/10,10:44:00,4342.21,4342.21,4342.21,4342.21,68
2003/3/10,10:45:00,4340.27,4340.27,4340.27,4340.27,91
2003/3/10,10:46:00,4340.48,4340.48,4340.48,4340.48,68
2003/3/10,10:47:00,4341.04,4341.04,4341.04,4341.04,76
2003/3/10,10:48:00,4341.45,4341.45,4341.45,4341.45,75
2003/3/10,10:49:00,4339.86,4339.86,4339.86,4339.86,86
2003/3/10,10:50:00,4341.88,4341.88,4341.88,4341.88,58
2003/3/10,10:51:00,4341.72,4341.72,4341.72,4341.72,99
2003/3/10,10:52:00,4339.64,4339.64,4339.64,4339.64,56
2003/3/10,10:53:00,4339.56,4339.56,4339.56,4339.56,71
2003/3/10,10:54:00,4340.79,4340.79,4340.79,4340.79,53
2003/3/10,10:55:00,4340.28,4340.28,4340.28,4340.28,95
2003/3/10,10:56:00,4339.25,4339.25,4339.25,4339.25,87
2003/3/10,10:57:00,4338.95,4338.95,4338.95,4338.95,88
2003/3/10,10:58:00,4339.08,4339.08,4339.08,4339.08,77
2003/3/10,10:59:00,4336.52,4336.52,4336.52,4336.52,90
2003/3/10,11:00:00,4334.95,4334.95,4334.95,4334.95,110
2003/3/10,11:01:00,4331.58,4331.58,4331.58,4331.58,119
2003/3/10,11:02:00,4329.82,4329.82,4329.82,4329.82,103
2003/3/10,11:03:00,4328.99,4328.99,4328.99,4328.99,126
2003/3/10,11:04:00,4327.89,4327.89,4327.89,4327.89,103
2003/3/10,11:05:00,4326.88,4326.88,4326.88,4326.88,121
2003/3/10,11:06:00,4327.07,4327.07,4327.07,4327.07,112
2003/3/10,11:07:00,4326.33,4326.33,4326.33,4326.33,125
2003/3/10,11:08:00,4325.89,4325.89,4325.89,4325.89,98
2003/3/10,11:09:00,4325.21,4325.21,4325.21,4325.21,117
2003/3/10,11:10:00,4325.69,4325.69,4325.69,4325.69,86
2003/3/10,11:11:00,4324.54,4324.54,4324.54,4324.54,104
2003/3/10,11:12:00,4325.13,4325.13,4325.13,4325.13,95
2003/3/10,11:13:00,4324.85,4324.85,4324.85,4324.85,112
2003/3/10,11:14:00,4324.35,4324.35,4324.35,4324.35,81
2003/3/10,11:15:00,4324.82,4324.82,4324.82,4324.82,89
2003/3/10,11:16:00,4325.35,4325.35,4325.35,4325.35,62
2003/3/10,11:17:00,4325.61,4325.61,4325.61,4325.61,82
2003/3/10,11:18:00,4326.07,4326.07,4326.07,4326.07,53
2003/3/10,11:19:00,4326.70,4326.70,4326.70,4326.70,97
2003/3/10,11:20:00,4324.89,4324.89,4324.89,4324.89,46
2003/3/10,11:21:00,4327.03,4327.03,4327.03,4327.03,75
2003/3/10,11:22:00,4328.56,4328.56,4328.56,4328.56,56
2003/3/10,11:23:00,4332.42,4332.42,4332.42,4332.42,79
2003/3/10,11:24:00,4332.17,4332.17,4332.17,4332.17,91
2003/3/10,11:25:00,4334.68,4334.68,4334.68,4334.68,100
2003/3/10,11:26:00,4336.04,4336.04,4336.04,4336.04,74
2003/3/10,11:27:00,4336.82,4336.82,4336.82,4336.82,80
2003/3/10,11:28:00,4336.00,4336.00,4336.00,4336.00,63
2003/3/10,11:29:00,4337.43,4337.43,4337.43,4337.43,81
2003/3/10,11:30:00,4337.73,4337.73,4337.73,4337.73,59
2003/3/10,11:31:00,4339.37,4339.37,4339.37,4339.37,53
2003/3/10,11:32:00,4338.87,4338.87,4338.87,4338.87,50
2003/3/10,11:33:00,4338.99,4338.99,4338.99,4338.99,66
2003/3/10,11:34:00,4338.91,4338.91,4338.91,4338.91,55
2003/3/10,11:35:00,4339.72,4339.72,4339.72,4339.72,53
2003/3/10,11:36:00,4338.81,4338.81,4338.81,4338.81,53
2003/3/10,11:37:00,4337.17,4337.17,4337.17,4337.17,64
2003/3/10,11:38:00,4336.72,4336.72,4336.72,4336.72,64
2003/3/10,11:39:00,4337.06,4337.06,4337.06,4337.06,66
2003/3/10,11:40:00,4337.04,4337.04,4337.04,4337.04,44
2003/3/10,11:41:00,4335.81,4335.81,4335.81,4335.81,81
2003/3/10,11:42:00,4334.65,4334.65,4334.65,4334.65,50
2003/3/10,11:43:00,4336.65,4336.65,4336.65,4336.65,63
2003/3/10,11:44:00,4335.10,4335.10,4335.10,4335.10,51
2003/3/10,11:45:00,4336.74,4336.74,4336.74,4336.74,86
2003/3/10,11:46:00,4336.42,4336.42,4336.42,4336.42,47
2003/3/10,11:47:00,4336.05,4336.05,4336.05,4336.05,76
2003/3/10,11:48:00,4335.83,4335.83,4335.83,4335.83,44
2003/3/10,11:49:00,4333.93,4333.93,4333.93,4333.93,59
2003/3/10,11:50:00,4331.75,4331.75,4331.75,4331.75,64
2003/3/10,11:51:00,4333.31,4333.31,4333.31,4333.31,98
2003/3/10,11:52:00,4332.42,4332.42,4332.42,4332.42,60
2003/3/10,11:53:00,4334.98,4334.98,4334.98,4334.98,73
2003/3/10,11:54:00,4337.28,4337.28,4337.28,4337.28,63
2003/3/10,11:55:00,4337.06,4337.06,4337.06,4337.06,89
2003/3/10,11:56:00,4338.26,4338.26,4338.26,4338.26,64
2003/3/10,11:57:00,4339.20,4339.20,4339.20,4339.20,72
2003/3/10,11:58:00,4338.28,4338.28,4338.28,4338.28,53
2003/3/10,11:59:00,4338.19,4338.19,4338.19,4338.19,72
2003/3/10,12:00:00,4339.71,4339.71,4339.71,4339.71,71
2003/3/10,12:01:00,4337.18,4337.18,4337.18,4337.18,82
2003/3/10,12:02:00,4340.12,4340.12,4340.12,4340.12,75
2003/3/10,12:03:00,4339.73,4339.73,4339.73,4339.73,81
2003/3/10,12:04:00,4338.59,4338.59,4338.59,4338.59,57
2003/3/10,12:05:00,4340.09,4340.09,4340.09,4340.09,81
2003/3/10,12:06:00,4340.63,4340.63,4340.63,4340.63,44
2003/3/10,12:07:00,4341.00,4341.00,4341.00,4341.00,89
2003/3/10,12:08:00,4342.17,4342.17,4342.17,4342.17,55
2003/3/10,12:09:00,4341.78,4341.78,4341.78,4341.78,84
2003/3/10,12:10:00,4340.34,4340.34,4340.34,4340.34,39
2003/3/10,12:11:00,4341.73,4341.73,4341.73,4341.73,55
2003/3/10,12:12:00,4342.18,4342.18,4342.18,4342.18,44
2003/3/10,12:13:00,4341.18,4341.18,4341.18,4341.18,62
2003/3/10,12:14:00,4341.44,4341.44,4341.44,4341.44,57
2003/3/10,12:15:00,4340.87,4340.87,4340.87,4340.87,81
2003/3/10,12:16:00,4339.30,4339.30,4339.30,4339.30,78
2003/3/10,12:17:00,4339.20,4339.20,4339.20,4339.20,64
2003/3/10,12:18:00,4339.51,4339.51,4339.51,4339.51,55
2003/3/10,12:19:00,4338.35,4338.35,4338.35,4338.35,65
2003/3/10,12:20:00,4338.59,4338.59,4338.59,4338.59,52
2003/3/10,12:21:00,4338.57,4338.57,4338.57,4338.57,85
2003/3/10,12:22:00,4337.05,4337.05,4337.05,4337.05,68
2003/3/10,12:23:00,4335.52,4335.52,4335.52,4335.52,79
2003/3/10,12:24:00,4333.76,4333.76,4333.76,4333.76,65
2003/3/10,12:25:00,4333.99,4333.99,4333.99,4333.99,89
2003/3/10,12:26:00,4333.57,4333.57,4333.57,4333.57,75
2003/3/10,12:27:00,4332.31,4332.31,4332.31,4332.31,75
2003/3/10,12:28:00,4333.59,4333.59,4333.59,4333.59,58
2003/3/10,12:29:00,4331.51,4331.51,4331.51,4331.51,91
2003/3/10,12:30:00,4331.35,4331.35,4331.35,4331.35,78
2003/3/10,12:31:00,4330.04,4330.04,4330.04,4330.04,82
2003/3/10,12:32:00,4330.60,4330.60,4330.60,4330.60,63
2003/3/10,12:33:00,4330.06,4330.06,4330.06,4330.06,96
2003/3/10,12:34:00,4331.07,4331.07,4331.07,4331.07,74
2003/3/10,12:35:00,4329.58,4329.58,4329.58,4329.58,94
2003/3/10,12:36:00,4328.31,4328.31,4328.31,4328.31,78
2003/3/10,12:37:00,4326.20,4326.20,4326.20,4326.20,74
2003/3/10,12:38:00,4326.22,4326.22,4326.22,4326.22,65
2003/3/10,12:39:00,4324.35,4324.35,4324.35,4324.35,84
2003/3/10,12:40:00,4324.56,4324.56,4324.56,4324.56,103
2003/3/10,12:41:00,4323.66,4323.66,4323.66,4323.66,143
2003/3/10,12:42:00,4323.04,4323.04,4323.04,4323.04,94
2003/3/10,12:43:00,4320.53,4320.53,4320.53,4320.53,121
2003/3/10,12:44:00,4319.58,4319.58,4319.58,4319.58,106
2003/3/10,12:45:00,4319.45,4319.45,4319.45,4319.45,151
2003/3/10,12:46:00,4318.27,4318.27,4318.27,4318.27,139
2003/3/10,12:47:00,4313.88,4313.88,4313.88,4313.88,155
2003/3/10,12:48:00,4312.81,4312.81,4312.81,4312.81,141
2003/3/10,12:49:00,4310.43,4310.43,4310.43,4310.43,154
2003/3/10,12:50:00,4311.63,4311.63,4311.63,4311.63,132
2003/3/10,12:51:00,4310.84,4310.84,4310.84,4310.84,187
2003/3/10,12:52:00,4310.98,4310.98,4310.98,4310.98,133
2003/3/10,12:53:00,4311.09,4311.09,4311.09,4311.09,207
2003/3/10,12:54:00,4310.87,4310.87,4310.87,4310.87,134
2003/3/10,12:55:00,4309.07,4309.07,4309.07,4309.07,120
2003/3/10,12:56:00,4309.90,4309.90,4309.90,4309.90,129
2003/3/10,12:57:00,4308.52,4308.52,4308.52,4308.52,131
2003/3/10,12:58:00,4308.53,4308.53,4308.53,4308.53,100
2003/3/10,12:59:00,4309.39,4309.39,4309.39,4309.39,126
2003/3/10,13:00:00,4309.86,4309.86,4309.86,4309.86,96
2003/3/10,13:01:00,4311.91,4311.91,4311.91,4311.91,130
2003/3/10,13:02:00,4317.49,4317.49,4317.49,4317.49,115
2003/3/10,13:03:00,4319.91,4319.91,4319.91,4319.91,162
2003/3/10,13:04:00,4319.56,4319.56,4319.56,4319.56,113
2003/3/10,13:05:00,4319.72,4319.72,4319.72,4319.72,144
2003/3/10,13:06:00,4319.36,4319.36,4319.36,4319.36,95
2003/3/10,13:07:00,4320.54,4320.54,4320.54,4320.54,160
2003/3/10,13:08:00,4320.80,4320.80,4320.80,4320.80,89
2003/3/10,13:09:00,4320.79,4320.79,4320.79,4320.79,140
2003/3/10,13:10:00,4320.46,4320.46,4320.46,4320.46,92
2003/3/10,13:11:00,4319.90,4319.90,4319.90,4319.90,109
2003/3/10,13:12:00,4318.26,4318.26,4318.26,4318.26,121
2003/3/10,13:13:00,4314.36,4314.36,4314.36,4314.36,149
2003/3/10,13:14:00,4314.35,4314.35,4314.35,4314.35,117
2003/3/10,13:15:00,4312.71,4312.71,4312.71,4312.71,163
2003/3/10,13:16:00,4311.98,4311.98,4311.98,4311.98,120
2003/3/10,13:17:00,4312.08,4312.08,4312.08,4312.08,160
2003/3/10,13:18:00,4313.11,4313.11,4313.11,4313.11,133
2003/3/10,13:19:00,4315.34,4315.34,4315.34,4315.34,176
2003/3/10,13:20:00,4317.20,4317.20,4317.20,4317.20,119
2003/3/10,13:21:00,4315.71,4315.71,4315.71,4315.71,141
2003/3/10,13:22:00,4317.97,4317.97,4317.97,4317.97,131
2003/3/10,13:23:00,4319.15,4319.15,4319.15,4319.15,214
2003/3/10,13:24:00,4319.14,4319.14,4319.14,4319.14,177
2003/3/10,13:25:00,4316.45,4316.45,4316.45,4316.45,360
2003/3/10,13:26:00,4316.45,4316.45,4316.45,4316.45,0
2003/3/10,13:27:00,4316.45,4316.45,4316.45,4316.45,0
2003/3/10,13:28:00,4316.45,4316.45,4316.45,4316.45,0
2003/3/10,13:29:00,4316.45,4316.45,4316.45,4316.45,0
2003/3/10,13:30:00,4319.99,4319.99,4319.99,4319.99,1566
2003/3/11,09:00:00,4319.99,4319.99,4319.99,4319.99,101
2003/3/11,09:01:00,4272.02,4272.02,4272.02,4272.02,912
2003/3/11,09:02:00,4270.67,4270.67,4270.67,4270.67,219
2003/3/11,09:03:00,4268.87,4268.87,4268.87,4268.87,328
2003/3/11,09:04:00,4270.27,4270.27,4270.27,4270.27,235
2003/3/11,09:05:00,4270.93,4270.93,4270.93,4270.93,313
2003/3/11,09:06:00,4269.37,4269.37,4269.37,4269.37,206
2003/3/11,09:07:00,4271.72,4271.72,4271.72,4271.72,286
2003/3/11,09:08:00,4273.26,4273.26,4273.26,4273.26,202
2003/3/11,09:09:00,4275.62,4275.62,4275.62,4275.62,328
2003/3/11,09:10:00,4280.70,4280.70,4280.70,4280.70,241
2003/3/11,09:11:00,4282.10,4282.10,4282.10,4282.10,227
2003/3/11,09:12:00,4281.55,4281.55,4281.55,4281.55,163
2003/3/11,09:13:00,4283.75,4283.75,4283.75,4283.75,179
2003/3/11,09:14:00,4286.62,4286.62,4286.62,4286.62,184
2003/3/11,09:15:00,4286.89,4286.89,4286.89,4286.89,205
2003/3/11,09:16:00,4286.52,4286.52,4286.52,4286.52,178
2003/3/11,09:17:00,4284.84,4284.84,4284.84,4284.84,182
2003/3/11,09:18:00,4283.76,4283.76,4283.76,4283.76,170
2003/3/11,09:19:00,4282.28,4282.28,4282.28,4282.28,286
2003/3/11,09:20:00,4283.99,4283.99,4283.99,4283.99,439
2003/3/11,09:21:00,4285.70,4285.70,4285.70,4285.70,237
2003/3/11,09:22:00,4288.08,4288.08,4288.08,4288.08,185
2003/3/11,09:23:00,4292.15,4292.15,4292.15,4292.15,360
2003/3/11,09:24:00,4296.06,4296.06,4296.06,4296.06,240
2003/3/11,09:25:00,4297.81,4297.81,4297.81,4297.81,279
2003/3/11,09:26:00,4301.42,4301.42,4301.42,4301.42,194
2003/3/11,09:27:00,4301.94,4301.94,4301.94,4301.94,190
2003/3/11,09:28:00,4302.82,4302.82,4302.82,4302.82,154
2003/3/11,09:29:00,4305.51,4305.51,4305.51,4305.51,205
2003/3/11,09:30:00,4304.74,4304.74,4304.74,4304.74,160
2003/3/11,09:31:00,4304.17,4304.17,4304.17,4304.17,210
2003/3/11,09:32:00,4304.80,4304.80,4304.80,4304.80,115
2003/3/11,09:33:00,4304.24,4304.24,4304.24,4304.24,172
2003/3/11,09:34:00,4302.63,4302.63,4302.63,4302.63,124
2003/3/11,09:35:00,4301.34,4301.34,4301.34,4301.34,152
2003/3/11,09:36:00,4299.47,4299.47,4299.47,4299.47,101
2003/3/11,09:37:00,4299.12,4299.12,4299.12,4299.12,132
2003/3/11,09:38:00,4297.17,4297.17,4297.17,4297.17,97
2003/3/11,09:39:00,4297.97,4297.97,4297.97,4297.97,140
2003/3/11,09:40:00,4295.64,4295.64,4295.64,4295.64,156
2003/3/11,09:41:00,4294.45,4294.45,4294.45,4294.45,183
2003/3/11,09:42:00,4296.51,4296.51,4296.51,4296.51,122
2003/3/11,09:43:00,4291.65,4291.65,4291.65,4291.65,280
2003/3/11,09:44:00,4290.87,4290.87,4290.87,4290.87,152
2003/3/11,09:45:00,4287.84,4287.84,4287.84,4287.84,213
2003/3/11,09:46:00,4286.38,4286.38,4286.38,4286.38,123
2003/3/11,09:47:00,4284.51,4284.51,4284.51,4284.51,266
2003/3/11,09:48:00,4286.56,4286.56,4286.56,4286.56,127
2003/3/11,09:49:00,4283.45,4283.45,4283.45,4283.45,220
2003/3/11,09:50:00,4282.94,4282.94,4282.94,4282.94,141
2003/3/11,09:51:00,4283.16,4283.16,4283.16,4283.16,200
2003/3/11,09:52:00,4285.21,4285.21,4285.21,4285.21,144
2003/3/11,09:53:00,4282.42,4282.42,4282.42,4282.42,184
2003/3/11,09:54:00,4280.69,4280.69,4280.69,4280.69,108
2003/3/11,09:55:00,4282.71,4282.71,4282.71,4282.71,210
2003/3/11,09:56:00,4281.43,4281.43,4281.43,4281.43,119
2003/3/11,09:57:00,4280.31,4280.31,4280.31,4280.31,183
2003/3/11,09:58:00,4278.72,4278.72,4278.72,4278.72,110
2003/3/11,09:59:00,4277.96,4277.96,4277.96,4277.96,206
2003/3/11,10:00:00,4276.29,4276.29,4276.29,4276.29,167
2003/3/11,10:01:00,4271.80,4271.80,4271.80,4271.80,183
2003/3/11,10:02:00,4271.87,4271.87,4271.87,4271.87,138
2003/3/11,10:03:00,4268.26,4268.26,4268.26,4268.26,217
2003/3/11,10:04:00,4266.51,4266.51,4266.51,4266.51,216
2003/3/11,10:05:00,4260.19,4260.19,4260.19,4260.19,335
2003/3/11,10:06:00,4259.96,4259.96,4259.96,4259.96,256
2003/3/11,10:07:00,4257.73,4257.73,4257.73,4257.73,367
2003/3/11,10:08:00,4260.53,4260.53,4260.53,4260.53,183
2003/3/11,10:09:00,4259.19,4259.19,4259.19,4259.19,215
2003/3/11,10:10:00,4261.19,4261.19,4261.19,4261.19,155
2003/3/11,10:11:00,4265.72,4265.72,4265.72,4265.72,206
2003/3/11,10:12:00,4263.28,4263.28,4263.28,4263.28,125
2003/3/11,10:13:00,4264.88,4264.88,4264.88,4264.88,149
2003/3/11,10:14:00,4265.19,4265.19,4265.19,4265.19,110
2003/3/11,10:15:00,4265.10,4265.10,4265.10,4265.10,186
2003/3/11,10:16:00,4265.49,4265.49,4265.49,4265.49,110
2003/3/11,10:17:00,4265.40,4265.40,4265.40,4265.40,123
2003/3/11,10:18:00,4265.76,4265.76,4265.76,4265.76,81
2003/3/11,10:19:00,4264.17,4264.17,4264.17,4264.17,97
2003/3/11,10:20:00,4265.77,4265.77,4265.77,4265.77,86
2003/3/11,10:21:00,4267.66,4267.66,4267.66,4267.66,125
2003/3/11,10:22:00,4266.84,4266.84,4266.84,4266.84,88
2003/3/11,10:23:00,4268.51,4268.51,4268.51,4268.51,149
2003/3/11,10:24:00,4265.97,4265.97,4265.97,4265.97,88
2003/3/11,10:25:00,4267.69,4267.69,4267.69,4267.69,90
2003/3/11,10:26:00,4265.99,4265.99,4265.99,4265.99,83
2003/3/11,10:27:00,4267.58,4267.58,4267.58,4267.58,101
2003/3/11,10:28:00,4268.77,4268.77,4268.77,4268.77,82
2003/3/11,10:29:00,4271.45,4271.45,4271.45,4271.45,120
2003/3/11,10:30:00,4271.66,4271.66,4271.66,4271.66,96
2003/3/11,10:31:00,4272.57,4272.57,4272.57,4272.57,168
2003/3/11,10:32:00,4274.73,4274.73,4274.73,4274.73,105
2003/3/11,10:33:00,4274.64,4274.64,4274.64,4274.64,142
2003/3/11,10:34:00,4272.19,4272.19,4272.19,4272.19,82
2003/3/11,10:35:00,4272.89,4272.89,4272.89,4272.89,176
2003/3/11,10:36:00,4279.34,4279.34,4279.34,4279.34,204
2003/3/11,10:37:00,4279.86,4279.86,4279.86,4279.86,279
2003/3/11,10:38:00,4283.14,4283.14,4283.14,4283.14,199
2003/3/11,10:39:00,4289.46,4289.46,4289.46,4289.46,258
2003/3/11,10:40:00,4290.98,4290.98,4290.98,4290.98,151
2003/3/11,10:41:00,4292.96,4292.96,4292.96,4292.96,268
2003/3/11,10:42:00,4294.59,4294.59,4294.59,4294.59,202
2003/3/11,10:43:00,4295.37,4295.37,4295.37,4295.37,190
2003/3/11,10:44:00,4293.56,4293.56,4293.56,4293.56,139
2003/3/11,10:45:00,4295.03,4295.03,4295.03,4295.03,172
2003/3/11,10:46:00,4294.15,4294.15,4294.15,4294.15,160
2003/3/11,10:47:00,4295.46,4295.46,4295.46,4295.46,171
2003/3/11,10:48:00,4295.59,4295.59,4295.59,4295.59,151
2003/3/11,10:49:00,4293.49,4293.49,4293.49,4293.49,135
2003/3/11,10:50:00,4292.91,4292.91,4292.91,4292.91,121
2003/3/11,10:51:00,4294.30,4294.30,4294.30,4294.30,121
2003/3/11,10:52:00,4294.20,4294.20,4294.20,4294.20,99
2003/3/11,10:53:00,4293.32,4293.32,4293.32,4293.32,131
2003/3/11,10:54:00,4293.21,4293.21,4293.21,4293.21,79
2003/3/11,10:55:00,4290.47,4290.47,4290.47,4290.47,114
2003/3/11,10:56:00,4289.26,4289.26,4289.26,4289.26,78
2003/3/11,10:57:00,4290.02,4290.02,4290.02,4290.02,117
2003/3/11,10:58:00,4290.37,4290.37,4290.37,4290.37,77
2003/3/11,10:59:00,4290.93,4290.93,4290.93,4290.93,124
2003/3/11,11:00:00,4290.85,4290.85,4290.85,4290.85,100
2003/3/11,11:01:00,4291.91,4291.91,4291.91,4291.91,131
2003/3/11,11:02:00,4296.11,4296.11,4296.11,4296.11,121
2003/3/11,11:03:00,4297.97,4297.97,4297.97,4297.97,193
2003/3/11,11:04:00,4302.10,4302.10,4302.10,4302.10,186
2003/3/11,11:05:00,4305.30,4305.30,4305.30,4305.30,233
2003/3/11,11:06:00,4306.14,4306.14,4306.14,4306.14,190
2003/3/11,11:07:00,4309.76,4309.76,4309.76,4309.76,265
2003/3/11,11:08:00,4310.88,4310.88,4310.88,4310.88,189
2003/3/11,11:09:00,4308.40,4308.40,4308.40,4308.40,261
2003/3/11,11:10:00,4313.13,4313.13,4313.13,4313.13,186
2003/3/11,11:11:00,4313.59,4313.59,4313.59,4313.59,205
2003/3/11,11:12:00,4312.22,4312.22,4312.22,4312.22,156
2003/3/11,11:13:00,4312.09,4312.09,4312.09,4312.09,195
2003/3/11,11:14:00,4311.18,4311.18,4311.18,4311.18,130
2003/3/11,11:15:00,4310.62,4310.62,4310.62,4310.62,187
2003/3/11,11:16:00,4309.91,4309.91,4309.91,4309.91,122
2003/3/11,11:17:00,4306.41,4306.41,4306.41,4306.41,162
2003/3/11,11:18:00,4306.28,4306.28,4306.28,4306.28,90
2003/3/11,11:19:00,4305.00,4305.00,4305.00,4305.00,146
2003/3/11,11:20:00,4305.05,4305.05,4305.05,4305.05,106
2003/3/11,11:21:00,4300.19,4300.19,4300.19,4300.19,134
2003/3/11,11:22:00,4301.93,4301.93,4301.93,4301.93,102
2003/3/11,11:23:00,4299.91,4299.91,4299.91,4299.91,97
2003/3/11,11:24:00,4299.70,4299.70,4299.70,4299.70,78
2003/3/11,11:25:00,4297.71,4297.71,4297.71,4297.71,119
2003/3/11,11:26:00,4297.66,4297.66,4297.66,4297.66,67
2003/3/11,11:27:00,4295.84,4295.84,4295.84,4295.84,90
2003/3/11,11:28:00,4297.79,4297.79,4297.79,4297.79,70
2003/3/11,11:29:00,4295.96,4295.96,4295.96,4295.96,108
2003/3/11,11:30:00,4296.91,4296.91,4296.91,4296.91,90
2003/3/11,11:31:00,4294.16,4294.16,4294.16,4294.16,146
2003/3/11,11:32:00,4294.37,4294.37,4294.37,4294.37,92
2003/3/11,11:33:00,4293.66,4293.66,4293.66,4293.66,81
2003/3/11,11:34:00,4293.79,4293.79,4293.79,4293.79,70
2003/3/11,11:35:00,4292.92,4292.92,4292.92,4292.92,93
2003/3/11,11:36:00,4292.30,4292.30,4292.30,4292.30,63
2003/3/11,11:37:00,4291.25,4291.25,4291.25,4291.25,104
2003/3/11,11:38:00,4290.22,4290.22,4290.22,4290.22,86
2003/3/11,11:39:00,4287.23,4287.23,4287.23,4287.23,149
2003/3/11,11:40:00,4285.30,4285.30,4285.30,4285.30,148
2003/3/11,11:41:00,4283.11,4283.11,4283.11,4283.11,155
2003/3/11,11:42:00,4285.22,4285.22,4285.22,4285.22,130
2003/3/11,11:43:00,4282.45,4282.45,4282.45,4282.45,164
2003/3/11,11:44:00,4280.43,4280.43,4280.43,4280.43,121
2003/3/11,11:45:00,4279.09,4279.09,4279.09,4279.09,158
2003/3/11,11:46:00,4280.06,4280.06,4280.06,4280.06,126
2003/3/11,11:47:00,4278.00,4278.00,4278.00,4278.00,194
2003/3/11,11:48:00,4277.41,4277.41,4277.41,4277.41,108
2003/3/11,11:49:00,4275.52,4275.52,4275.52,4275.52,117
2003/3/11,11:50:00,4275.64,4275.64,4275.64,4275.64,91
2003/3/11,11:51:00,4274.69,4274.69,4274.69,4274.69,127
2003/3/11,11:52:00,4275.27,4275.27,4275.27,4275.27,94
2003/3/11,11:53:00,4275.41,4275.41,4275.41,4275.41,131
2003/3/11,11:54:00,4274.15,4274.15,4274.15,4274.15,89
2003/3/11,11:55:00,4274.60,4274.60,4274.60,4274.60,110
2003/3/11,11:56:00,4273.62,4273.62,4273.62,4273.62,57
2003/3/11,11:57:00,4273.00,4273.00,4273.00,4273.00,102
2003/3/11,11:58:00,4272.35,4272.35,4272.35,4272.35,71
2003/3/11,11:59:00,4271.48,4271.48,4271.48,4271.48,95
2003/3/11,12:00:00,4278.11,4278.11,4278.11,4278.11,93
2003/3/11,12:01:00,4276.11,4276.11,4276.11,4276.11,86
2003/3/11,12:02:00,4276.91,4276.91,4276.91,4276.91,64
2003/3/11,12:03:00,4278.08,4278.08,4278.08,4278.08,102
2003/3/11,12:04:00,4277.66,4277.66,4277.66,4277.66,75
2003/3/11,12:05:00,4278.24,4278.24,4278.24,4278.24,74
2003/3/11,12:06:00,4278.29,4278.29,4278.29,4278.29,48
2003/3/11,12:07:00,4277.30,4277.30,4277.30,4277.30,63
2003/3/11,12:08:00,4276.61,4276.61,4276.61,4276.61,54
2003/3/11,12:09:00,4275.44,4275.44,4275.44,4275.44,88
2003/3/11,12:10:00,4273.65,4273.65,4273.65,4273.65,72
2003/3/11,12:11:00,4274.65,4274.65,4274.65,4274.65,97
2003/3/11,12:12:00,4270.13,4270.13,4270.13,4270.13,72
2003/3/11,12:13:00,4271.40,4271.40,4271.40,4271.40,121
2003/3/11,12:14:00,4270.59,4270.59,4270.59,4270.59,87
2003/3/11,12:15:00,4270.59,4270.59,4270.59,4270.59,149
2003/3/11,12:16:00,4268.96,4268.96,4268.96,4268.96,98
2003/3/11,12:17:00,4266.88,4266.88,4266.88,4266.88,100
2003/3/11,12:18:00,4264.66,4264.66,4264.66,4264.66,124
2003/3/11,12:19:00,4263.20,4263.20,4263.20,4263.20,169
2003/3/11,12:20:00,4262.50,4262.50,4262.50,4262.50,191
2003/3/11,12:21:00,4258.55,4258.55,4258.55,4258.55,219
2003/3/11,12:22:00,4257.60,4257.60,4257.60,4257.60,217
2003/3/11,12:23:00,4255.89,4255.89,4255.89,4255.89,290
2003/3/11,12:24:00,4253.96,4253.96,4253.96,4253.96,271
2003/3/11,12:25:00,4249.83,4249.83,4249.83,4249.83,280
2003/3/11,12:26:00,4250.11,4250.11,4250.11,4250.11,197
2003/3/11,12:27:00,4249.10,4249.10,4249.10,4249.10,239
2003/3/11,12:28:00,4249.18,4249.18,4249.18,4249.18,151
2003/3/11,12:29:00,4250.37,4250.37,4250.37,4250.37,171
2003/3/11,12:30:00,4250.08,4250.08,4250.08,4250.08,108
2003/3/11,12:31:00,4250.87,4250.87,4250.87,4250.87,151
2003/3/11,12:32:00,4259.12,4259.12,4259.12,4259.12,114
2003/3/11,12:33:00,4257.75,4257.75,4257.75,4257.75,138
2003/3/11,12:34:00,4261.47,4261.47,4261.47,4261.47,91
2003/3/11,12:35:00,4261.54,4261.54,4261.54,4261.54,127
2003/3/11,12:36:00,4261.40,4261.40,4261.40,4261.40,97
2003/3/11,12:37:00,4261.46,4261.46,4261.46,4261.46,96
2003/3/11,12:38:00,4263.24,4263.24,4263.24,4263.24,91
2003/3/11,12:39:00,4263.71,4263.71,4263.71,4263.71,82
2003/3/11,12:40:00,4264.24,4264.24,4264.24,4264.24,73
2003/3/11,12:41:00,4261.82,4261.82,4261.82,4261.82,91
2003/3/11,12:42:00,4258.25,4258.25,4258.25,4258.25,70
2003/3/11,12:43:00,4255.44,4255.44,4255.44,4255.44,120
2003/3/11,12:44:00,4256.52,4256.52,4256.52,4256.52,101
2003/3/11,12:45:00,4256.21,4256.21,4256.21,4256.21,116
2003/3/11,12:46:00,4256.67,4256.67,4256.67,4256.67,79
2003/3/11,12:47:00,4255.26,4255.26,4255.26,4255.26,95
2003/3/11,12:48:00,4255.36,4255.36,4255.36,4255.36,62
2003/3/11,12:49:00,4256.93,4256.93,4256.93,4256.93,82
2003/3/11,12:50:00,4256.15,4256.15,4256.15,4256.15,64
2003/3/11,12:51:00,4256.23,4256.23,4256.23,4256.23,89
2003/3/11,12:52:00,4256.94,4256.94,4256.94,4256.94,62
2003/3/11,12:53:00,4253.91,4253.91,4253.91,4253.91,121
2003/3/11,12:54:00,4252.97,4252.97,4252.97,4252.97,95
2003/3/11,12:55:00,4254.02,4254.02,4254.02,4254.02,142
2003/3/11,12:56:00,4247.92,4247.92,4247.92,4247.92,166
2003/3/11,12:57:00,4246.50,4246.50,4246.50,4246.50,185
2003/3/11,12:58:00,4246.21,4246.21,4246.21,4246.21,152
2003/3/11,12:59:00,4244.10,4244.10,4244.10,4244.10,203
2003/3/11,13:00:00,4244.26,4244.26,4244.26,4244.26,131
2003/3/11,13:01:00,4243.94,4243.94,4243.94,4243.94,163
2003/3/11,13:02:00,4244.31,4244.31,4244.31,4244.31,156
2003/3/11,13:03:00,4242.77,4242.77,4242.77,4242.77,154
2003/3/11,13:04:00,4243.09,4243.09,4243.09,4243.09,119
2003/3/11,13:05:00,4240.60,4240.60,4240.60,4240.60,159
2003/3/11,13:06:00,4243.83,4243.83,4243.83,4243.83,102
2003/3/11,13:07:00,4244.48,4244.48,4244.48,4244.48,164
2003/3/11,13:08:00,4245.37,4245.37,4245.37,4245.37,136
2003/3/11,13:09:00,4244.86,4244.86,4244.86,4244.86,144
2003/3/11,13:10:00,4245.46,4245.46,4245.46,4245.46,107
2003/3/11,13:11:00,4247.50,4247.50,4247.50,4247.50,157
2003/3/11,13:12:00,4249.58,4249.58,4249.58,4249.58,117
2003/3/11,13:13:00,4251.44,4251.44,4251.44,4251.44,143
2003/3/11,13:14:00,4245.30,4245.30,4245.30,4245.30,148
2003/3/11,13:15:00,4250.96,4250.96,4250.96,4250.96,200
2003/3/11,13:16:00,4247.37,4247.37,4247.37,4247.37,126
2003/3/11,13:17:00,4250.38,4250.38,4250.38,4250.38,154
2003/3/11,13:18:00,4252.19,4252.19,4252.19,4252.19,132
2003/3/11,13:19:00,4251.99,4251.99,4251.99,4251.99,146
2003/3/11,13:20:00,4252.62,4252.62,4252.62,4252.62,119
2003/3/11,13:21:00,4254.61,4254.61,4254.61,4254.61,217
2003/3/11,13:22:00,4250.54,4250.54,4250.54,4250.54,135
2003/3/11,13:23:00,4250.93,4250.93,4250.93,4250.93,236
2003/3/11,13:24:00,4254.75,4254.75,4254.75,4254.75,204
2003/3/11,13:25:00,4258.21,4258.21,4258.21,4258.21,297
2003/3/11,13:26:00,4258.21,4258.21,4258.21,4258.21,0
2003/3/11,13:27:00,4258.21,4258.21,4258.21,4258.21,0
2003/3/11,13:28:00,4258.21,4258.21,4258.21,4258.21,0
2003/3/11,13:29:00,4258.21,4258.21,4258.21,4258.21,0
2003/3/11,13:30:00,4260.45,4260.45,4260.45,4260.45,1586
2003/3/12,09:00:00,4260.45,4260.45,4260.45,4260.45,67
2003/3/12,09:01:00,4275.58,4275.58,4275.58,4275.58,776
2003/3/12,09:02:00,4281.35,4281.35,4281.35,4281.35,240
2003/3/12,09:03:00,4288.70,4288.70,4288.70,4288.70,365
2003/3/12,09:04:00,4287.52,4287.52,4287.52,4287.52,279
2003/3/12,09:05:00,4285.43,4285.43,4285.43,4285.43,355
2003/3/12,09:06:00,4283.32,4283.32,4283.32,4283.32,278
2003/3/12,09:07:00,4279.51,4279.51,4279.51,4279.51,316
2003/3/12,09:08:00,4276.84,4276.84,4276.84,4276.84,257
2003/3/12,09:09:00,4271.44,4271.44,4271.44,4271.44,323
2003/3/12,09:10:00,4268.55,4268.55,4268.55,4268.55,359
2003/3/12,09:11:00,4263.63,4263.63,4263.63,4263.63,366
2003/3/12,09:12:00,4261.91,4261.91,4261.91,4261.91,284
2003/3/12,09:13:00,4259.09,4259.09,4259.09,4259.09,382
2003/3/12,09:14:00,4254.90,4254.90,4254.90,4254.90,240
2003/3/12,09:15:00,4254.41,4254.41,4254.41,4254.41,292
2003/3/12,09:16:00,4254.73,4254.73,4254.73,4254.73,221
2003/3/12,09:17:00,4259.01,4259.01,4259.01,4259.01,305
2003/3/12,09:18:00,4259.57,4259.57,4259.57,4259.57,215
2003/3/12,09:19:00,4266.26,4266.26,4266.26,4266.26,304
2003/3/12,09:20:00,4267.49,4267.49,4267.49,4267.49,209
2003/3/12,09:21:00,4274.54,4274.54,4274.54,4274.54,272
2003/3/12,09:22:00,4275.12,4275.12,4275.12,4275.12,205
2003/3/12,09:23:00,4279.99,4279.99,4279.99,4279.99,290
2003/3/12,09:24:00,4281.79,4281.79,4281.79,4281.79,238
2003/3/12,09:25:00,4284.78,4284.78,4284.78,4284.78,373
2003/3/12,09:26:00,4285.76,4285.76,4285.76,4285.76,477
2003/3/12,09:27:00,4288.40,4288.40,4288.40,4288.40,369
2003/3/12,09:28:00,4288.81,4288.81,4288.81,4288.81,339
2003/3/12,09:29:00,4293.09,4293.09,4293.09,4293.09,330
2003/3/12,09:30:00,4292.85,4292.85,4292.85,4292.85,230
2003/3/12,09:31:00,4295.61,4295.61,4295.61,4295.61,303
2003/3/12,09:32:00,4295.81,4295.81,4295.81,4295.81,199
2003/3/12,09:33:00,4296.61,4296.61,4296.61,4296.61,249
2003/3/12,09:34:00,4295.85,4295.85,4295.85,4295.85,178
2003/3/12,09:35:00,4294.98,4294.98,4294.98,4294.98,213
2003/3/12,09:36:00,4295.14,4295.14,4295.14,4295.14,176
2003/3/12,09:37:00,4293.80,4293.80,4293.80,4293.80,207
2003/3/12,09:38:00,4293.38,4293.38,4293.38,4293.38,134
2003/3/12,09:39:00,4294.06,4294.06,4294.06,4294.06,176
2003/3/12,09:40:00,4291.54,4291.54,4291.54,4291.54,117
2003/3/12,09:41:00,4293.39,4293.39,4293.39,4293.39,193
2003/3/12,09:42:00,4292.62,4292.62,4292.62,4292.62,117
2003/3/12,09:43:00,4293.31,4293.31,4293.31,4293.31,172
2003/3/12,09:44:00,4293.73,4293.73,4293.73,4293.73,146
2003/3/12,09:45:00,4295.99,4295.99,4295.99,4295.99,195
2003/3/12,09:46:00,4297.01,4297.01,4297.01,4297.01,121
2003/3/12,09:47:00,4299.81,4299.81,4299.81,4299.81,200
2003/3/12,09:48:00,4301.36,4301.36,4301.36,4301.36,134
2003/3/12,09:49:00,4306.08,4306.08,4306.08,4306.08,218
2003/3/12,09:50:00,4308.00,4308.00,4308.00,4308.00,170
2003/3/12,09:51:00,4311.87,4311.87,4311.87,4311.87,306
2003/3/12,09:52:00,4312.14,4312.14,4312.14,4312.14,216
2003/3/12,09:53:00,4316.43,4316.43,4316.43,4316.43,364
2003/3/12,09:54:00,4316.70,4316.70,4316.70,4316.70,242
2003/3/12,09:55:00,4318.71,4318.71,4318.71,4318.71,378
2003/3/12,09:56:00,4319.64,4319.64,4319.64,4319.64,264
2003/3/12,09:57:00,4311.13,4311.13,4311.13,4311.13,365
2003/3/12,09:58:00,4307.97,4307.97,4307.97,4307.97,250
2003/3/12,09:59:00,4307.72,4307.72,4307.72,4307.72,280
2003/3/12,10:00:00,4303.32,4303.32,4303.32,4303.32,232
2003/3/12,10:01:00,4303.42,4303.42,4303.42,4303.42,216
2003/3/12,10:02:00,4306.16,4306.16,4306.16,4306.16,142
2003/3/12,10:03:00,4304.79,4304.79,4304.79,4304.79,170
2003/3/12,10:04:00,4305.65,4305.65,4305.65,4305.65,114
2003/3/12,10:05:00,4305.71,4305.71,4305.71,4305.71,123
2003/3/12,10:06:00,4306.68,4306.68,4306.68,4306.68,98
2003/3/12,10:07:00,4306.92,4306.92,4306.92,4306.92,118
2003/3/12,10:08:00,4304.61,4304.61,4304.61,4304.61,89
2003/3/12,10:09:00,4304.26,4304.26,4304.26,4304.26,104
2003/3/12,10:10:00,4301.13,4301.13,4301.13,4301.13,115
2003/3/12,10:11:00,4298.91,4298.91,4298.91,4298.91,148
2003/3/12,10:12:00,4298.31,4298.31,4298.31,4298.31,76
2003/3/12,10:13:00,4297.76,4297.76,4297.76,4297.76,122
2003/3/12,10:14:00,4297.75,4297.75,4297.75,4297.75,84
2003/3/12,10:15:00,4298.40,4298.40,4298.40,4298.40,97
2003/3/12,10:16:00,4296.14,4296.14,4296.14,4296.14,94
2003/3/12,10:17:00,4297.64,4297.64,4297.64,4297.64,96
2003/3/12,10:18:00,4295.98,4295.98,4295.98,4295.98,72
2003/3/12,10:19:00,4297.07,4297.07,4297.07,4297.07,110
2003/3/12,10:20:00,4295.86,4295.86,4295.86,4295.86,63
2003/3/12,10:21:00,4297.50,4297.50,4297.50,4297.50,99
2003/3/12,10:22:00,4295.22,4295.22,4295.22,4295.22,68
2003/3/12,10:23:00,4295.34,4295.34,4295.34,4295.34,101
2003/3/12,10:24:00,4296.27,4296.27,4296.27,4296.27,62
2003/3/12,10:25:00,4297.24,4297.24,4297.24,4297.24,69
2003/3/12,10:26:00,4295.87,4295.87,4295.87,4295.87,68
2003/3/12,10:27:00,4296.60,4296.60,4296.60,4296.60,92
2003/3/12,10:28:00,4297.53,4297.53,4297.53,4297.53,82
2003/3/12,10:29:00,4297.33,4297.33,4297.33,4297.33,101
2003/3/12,10:30:00,4300.04,4300.04,4300.04,4300.04,68
2003/3/12,10:31:00,4300.19,4300.19,4300.19,4300.19,110
2003/3/12,10:32:00,4300.81,4300.81,4300.81,4300.81,82
2003/3/12,10:33:00,4304.08,4304.08,4304.08,4304.08,108
2003/3/12,10:34:00,4303.97,4303.97,4303.97,4303.97,68
2003/3/12,10:35:00,4307.00,4307.00,4307.00,4307.00,127
2003/3/12,10:36:00,4307.93,4307.93,4307.93,4307.93,94
2003/3/12,10:37:00,4307.35,4307.35,4307.35,4307.35,140
2003/3/12,10:38:00,4306.63,4306.63,4306.63,4306.63,117
2003/3/12,10:39:00,4306.09,4306.09,4306.09,4306.09,122
2003/3/12,10:40:00,4306.29,4306.29,4306.29,4306.29,102
2003/3/12,10:41:00,4304.11,4304.11,4304.11,4304.11,106
2003/3/12,10:42:00,4302.69,4302.69,4302.69,4302.69,89
2003/3/12,10:43:00,4301.26,4301.26,4301.26,4301.26,129
2003/3/12,10:44:00,4302.33,4302.33,4302.33,4302.33,112
2003/3/12,10:45:00,4303.24,4303.24,4303.24,4303.24,129
2003/3/12,10:46:00,4304.03,4304.03,4304.03,4304.03,68
2003/3/12,10:47:00,4307.57,4307.57,4307.57,4307.57,114
2003/3/12,10:48:00,4305.62,4305.62,4305.62,4305.62,77
2003/3/12,10:49:00,4308.24,4308.24,4308.24,4308.24,121
2003/3/12,10:50:00,4307.03,4307.03,4307.03,4307.03,88
2003/3/12,10:51:00,4305.71,4305.71,4305.71,4305.71,126
2003/3/12,10:52:00,4307.17,4307.17,4307.17,4307.17,72
2003/3/12,10:53:00,4304.28,4304.28,4304.28,4304.28,79
2003/3/12,10:54:00,4302.52,4302.52,4302.52,4302.52,80
2003/3/12,10:55:00,4303.03,4303.03,4303.03,4303.03,101
2003/3/12,10:56:00,4302.29,4302.29,4302.29,4302.29,56
2003/3/12,10:57:00,4299.98,4299.98,4299.98,4299.98,81
2003/3/12,10:58:00,4301.23,4301.23,4301.23,4301.23,87
2003/3/12,10:59:00,4299.51,4299.51,4299.51,4299.51,106
2003/3/12,11:00:00,4298.11,4298.11,4298.11,4298.11,76
2003/3/12,11:01:00,4294.19,4294.19,4294.19,4294.19,139
2003/3/12,11:02:00,4296.37,4296.37,4296.37,4296.37,106
2003/3/12,11:03:00,4295.17,4295.17,4295.17,4295.17,137
2003/3/12,11:04:00,4292.90,4292.90,4292.90,4292.90,95
2003/3/12,11:05:00,4291.09,4291.09,4291.09,4291.09,132
2003/3/12,11:06:00,4289.13,4289.13,4289.13,4289.13,116
2003/3/12,11:07:00,4288.75,4288.75,4288.75,4288.75,135
2003/3/12,11:08:00,4287.28,4287.28,4287.28,4287.28,153
2003/3/12,11:09:00,4286.83,4286.83,4286.83,4286.83,139
2003/3/12,11:10:00,4286.65,4286.65,4286.65,4286.65,112
2003/3/12,11:11:00,4285.26,4285.26,4285.26,4285.26,141
2003/3/12,11:12:00,4286.17,4286.17,4286.17,4286.17,94
2003/3/12,11:13:00,4285.42,4285.42,4285.42,4285.42,129
2003/3/12,11:14:00,4285.42,4285.42,4285.42,4285.42,72
2003/3/12,11:15:00,4286.15,4286.15,4286.15,4286.15,112
2003/3/12,11:16:00,4286.62,4286.62,4286.62,4286.62,76
2003/3/12,11:17:00,4286.88,4286.88,4286.88,4286.88,70
2003/3/12,11:18:00,4287.39,4287.39,4287.39,4287.39,50
2003/3/12,11:19:00,4286.38,4286.38,4286.38,4286.38,101
2003/3/12,11:20:00,4285.94,4285.94,4285.94,4285.94,70
2003/3/12,11:21:00,4284.80,4284.80,4284.80,4284.80,87
2003/3/12,11:22:00,4284.37,4284.37,4284.37,4284.37,129
2003/3/12,11:23:00,4283.36,4283.36,4283.36,4283.36,114
2003/3/12,11:24:00,4281.85,4281.85,4281.85,4281.85,77
2003/3/12,11:25:00,4281.61,4281.61,4281.61,4281.61,103
2003/3/12,11:26:00,4280.64,4280.64,4280.64,4280.64,58
2003/3/12,11:27:00,4280.16,4280.16,4280.16,4280.16,84
2003/3/12,11:28:00,4280.22,4280.22,4280.22,4280.22,116
2003/3/12,11:29:00,4279.63,4279.63,4279.63,4279.63,85
2003/3/12,11:30:00,4279.47,4279.47,4279.47,4279.47,81
2003/3/12,11:31:00,4281.08,4281.08,4281.08,4281.08,86
2003/3/12,11:32:00,4282.73,4282.73,4282.73,4282.73,71
2003/3/12,11:33:00,4283.12,4283.12,4283.12,4283.12,97
2003/3/12,11:34:00,4285.04,4285.04,4285.04,4285.04,77
2003/3/12,11:35:00,4285.40,4285.40,4285.40,4285.40,84
2003/3/12,11:36:00,4286.16,4286.16,4286.16,4286.16,63
2003/3/12,11:37:00,4287.90,4287.90,4287.90,4287.90,93
2003/3/12,11:38:00,4287.67,4287.67,4287.67,4287.67,61
2003/3/12,11:39:00,4289.24,4289.24,4289.24,4289.24,81
2003/3/12,11:40:00,4289.03,4289.03,4289.03,4289.03,58
2003/3/12,11:41:00,4290.71,4290.71,4290.71,4290.71,116
2003/3/12,11:42:00,4290.60,4290.60,4290.60,4290.60,60
2003/3/12,11:43:00,4290.80,4290.80,4290.80,4290.80,110
2003/3/12,11:44:00,4291.91,4291.91,4291.91,4291.91,89
2003/3/12,11:45:00,4292.27,4292.27,4292.27,4292.27,90
2003/3/12,11:46:00,4291.74,4291.74,4291.74,4291.74,97
2003/3/12,11:47:00,4295.06,4295.06,4295.06,4295.06,101
2003/3/12,11:48:00,4291.23,4291.23,4291.23,4291.23,92
2003/3/12,11:49:00,4295.97,4295.97,4295.97,4295.97,120
2003/3/12,11:50:00,4294.80,4294.80,4294.80,4294.80,89
2003/3/12,11:51:00,4293.71,4293.71,4293.71,4293.71,148
2003/3/12,11:52:00,4295.73,4295.73,4295.73,4295.73,55
2003/3/12,11:53:00,4294.53,4294.53,4294.53,4294.53,131
2003/3/12,11:54:00,4291.98,4291.98,4291.98,4291.98,102
2003/3/12,11:55:00,4287.60,4287.60,4287.60,4287.60,112
2003/3/12,11:56:00,4286.61,4286.61,4286.61,4286.61,93
2003/3/12,11:57:00,4286.95,4286.95,4286.95,4286.95,89
2003/3/12,11:58:00,4285.86,4285.86,4285.86,4285.86,81
2003/3/12,11:59:00,4287.31,4287.31,4287.31,4287.31,96
2003/3/12,12:00:00,4286.61,4286.61,4286.61,4286.61,67
2003/3/12,12:01:00,4289.37,4289.37,4289.37,4289.37,60
2003/3/12,12:02:00,4288.99,4288.99,4288.99,4288.99,53
2003/3/12,12:03:00,4289.35,4289.35,4289.35,4289.35,54
2003/3/12,12:04:00,4289.38,4289.38,4289.38,4289.38,50
2003/3/12,12:05:00,4290.12,4290.12,4290.12,4290.12,57
2003/3/12,12:06:00,4289.00,4289.00,4289.00,4289.00,42
2003/3/12,12:07:00,4289.18,4289.18,4289.18,4289.18,51
2003/3/12,12:08:00,4289.44,4289.44,4289.44,4289.44,45
2003/3/12,12:09:00,4290.47,4290.47,4290.47,4290.47,46
2003/3/12,12:10:00,4289.01,4289.01,4289.01,4289.01,48
2003/3/12,12:11:00,4288.92,4288.92,4288.92,4288.92,64
2003/3/12,12:12:00,4289.81,4289.81,4289.81,4289.81,59
2003/3/12,12:13:00,4288.62,4288.62,4288.62,4288.62,51
2003/3/12,12:14:00,4288.37,4288.37,4288.37,4288.37,45
2003/3/12,12:15:00,4288.78,4288.78,4288.78,4288.78,51
2003/3/12,12:16:00,4290.13,4290.13,4290.13,4290.13,41
2003/3/12,12:17:00,4289.08,4289.08,4289.08,4289.08,79
2003/3/12,12:18:00,4290.85,4290.85,4290.85,4290.85,50
2003/3/12,12:19:00,4294.13,4294.13,4294.13,4294.13,89
2003/3/12,12:20:00,4295.01,4295.01,4295.01,4295.01,75
2003/3/12,12:21:00,4299.32,4299.32,4299.32,4299.32,171
2003/3/12,12:22:00,4298.01,4298.01,4298.01,4298.01,145
2003/3/12,12:23:00,4301.02,4301.02,4301.02,4301.02,234
2003/3/12,12:24:00,4306.94,4306.94,4306.94,4306.94,110
2003/3/12,12:25:00,4306.74,4306.74,4306.74,4306.74,198
2003/3/12,12:26:00,4306.84,4306.84,4306.84,4306.84,118
2003/3/12,12:27:00,4305.69,4305.69,4305.69,4305.69,130
2003/3/12,12:28:00,4305.84,4305.84,4305.84,4305.84,132
2003/3/12,12:29:00,4304.66,4304.66,4304.66,4304.66,167
2003/3/12,12:30:00,4304.74,4304.74,4304.74,4304.74,83
2003/3/12,12:31:00,4304.01,4304.01,4304.01,4304.01,93
2003/3/12,12:32:00,4303.19,4303.19,4303.19,4303.19,71
2003/3/12,12:33:00,4300.09,4300.09,4300.09,4300.09,100
2003/3/12,12:34:00,4297.73,4297.73,4297.73,4297.73,67
2003/3/12,12:35:00,4297.53,4297.53,4297.53,4297.53,103
2003/3/12,12:36:00,4296.45,4296.45,4296.45,4296.45,74
2003/3/12,12:37:00,4296.36,4296.36,4296.36,4296.36,80
2003/3/12,12:38:00,4297.67,4297.67,4297.67,4297.67,69
2003/3/12,12:39:00,4297.89,4297.89,4297.89,4297.89,71
2003/3/12,12:40:00,4295.59,4295.59,4295.59,4295.59,54
2003/3/12,12:41:00,4296.18,4296.18,4296.18,4296.18,55
2003/3/12,12:42:00,4296.98,4296.98,4296.98,4296.98,62
2003/3/12,12:43:00,4296.56,4296.56,4296.56,4296.56,72
2003/3/12,12:44:00,4295.09,4295.09,4295.09,4295.09,51
2003/3/12,12:45:00,4296.76,4296.76,4296.76,4296.76,68
2003/3/12,12:46:00,4296.13,4296.13,4296.13,4296.13,59
2003/3/12,12:47:00,4294.53,4294.53,4294.53,4294.53,142
2003/3/12,12:48:00,4294.50,4294.50,4294.50,4294.50,100
2003/3/12,12:49:00,4293.46,4293.46,4293.46,4293.46,129
2003/3/12,12:50:00,4293.83,4293.83,4293.83,4293.83,89
2003/3/12,12:51:00,4293.70,4293.70,4293.70,4293.70,111
2003/3/12,12:52:00,4293.45,4293.45,4293.45,4293.45,75
2003/3/12,12:53:00,4292.45,4292.45,4292.45,4292.45,84
2003/3/12,12:54:00,4293.26,4293.26,4293.26,4293.26,79
2003/3/12,12:55:00,4293.55,4293.55,4293.55,4293.55,92
2003/3/12,12:56:00,4293.68,4293.68,4293.68,4293.68,75
2003/3/12,12:57:00,4294.09,4294.09,4294.09,4294.09,78
2003/3/12,12:58:00,4294.69,4294.69,4294.69,4294.69,91
2003/3/12,12:59:00,4295.13,4295.13,4295.13,4295.13,111
2003/3/12,13:00:00,4298.42,4298.42,4298.42,4298.42,101
2003/3/12,13:01:00,4298.68,4298.68,4298.68,4298.68,129
2003/3/12,13:02:00,4300.10,4300.10,4300.10,4300.10,111
2003/3/12,13:03:00,4302.16,4302.16,4302.16,4302.16,136
2003/3/12,13:04:00,4303.67,4303.67,4303.67,4303.67,87
2003/3/12,13:05:00,4304.80,4304.80,4304.80,4304.80,141
2003/3/12,13:06:00,4306.11,4306.11,4306.11,4306.11,116
2003/3/12,13:07:00,4306.73,4306.73,4306.73,4306.73,159
2003/3/12,13:08:00,4307.96,4307.96,4307.96,4307.96,166
2003/3/12,13:09:00,4310.42,4310.42,4310.42,4310.42,212
2003/3/12,13:10:00,4309.10,4309.10,4309.10,4309.10,193
2003/3/12,13:11:00,4312.39,4312.39,4312.39,4312.39,267
2003/3/12,13:12:00,4314.80,4314.80,4314.80,4314.80,163
2003/3/12,13:13:00,4312.80,4312.80,4312.80,4312.80,249
2003/3/12,13:14:00,4315.07,4315.07,4315.07,4315.07,180
2003/3/12,13:15:00,4314.07,4314.07,4314.07,4314.07,226
2003/3/12,13:16:00,4316.85,4316.85,4316.85,4316.85,204
2003/3/12,13:17:00,4319.56,4319.56,4319.56,4319.56,341
2003/3/12,13:18:00,4317.59,4317.59,4317.59,4317.59,357
2003/3/12,13:19:00,4316.65,4316.65,4316.65,4316.65,387
2003/3/12,13:20:00,4316.99,4316.99,4316.99,4316.99,288
2003/3/12,13:21:00,4313.52,4313.52,4313.52,4313.52,356
2003/3/12,13:22:00,4316.61,4316.61,4316.61,4316.61,212
2003/3/12,13:23:00,4313.58,4313.58,4313.58,4313.58,329
2003/3/12,13:24:00,4312.82,4312.82,4312.82,4312.82,269
2003/3/12,13:25:00,4314.95,4314.95,4314.95,4314.95,403
2003/3/12,13:26:00,4314.95,4314.95,4314.95,4314.95,0
2003/3/12,13:27:00,4314.95,4314.95,4314.95,4314.95,0
2003/3/12,13:28:00,4314.95,4314.95,4314.95,4314.95,0
2003/3/12,13:29:00,4314.95,4314.95,4314.95,4314.95,0
2003/3/12,13:30:00,4328.15,4328.15,4328.15,4328.15,2420
2003/3/13,09:00:00,4328.15,4328.15,4328.15,4328.15,104
2003/3/13,09:01:00,4320.48,4320.48,4320.48,4320.48,973
2003/3/13,09:02:00,4317.15,4317.15,4317.15,4317.15,203
2003/3/13,09:03:00,4315.48,4315.48,4315.48,4315.48,290
2003/3/13,09:04:00,4308.08,4308.08,4308.08,4308.08,243
2003/3/13,09:05:00,4303.09,4303.09,4303.09,4303.09,381
2003/3/13,09:06:00,4300.27,4300.27,4300.27,4300.27,274
2003/3/13,09:07:00,4298.77,4298.77,4298.77,4298.77,349
2003/3/13,09:08:00,4298.46,4298.46,4298.46,4298.46,220
2003/3/13,09:09:00,4300.12,4300.12,4300.12,4300.12,245
2003/3/13,09:10:00,4303.54,4303.54,4303.54,4303.54,199
2003/3/13,09:11:00,4310.26,4310.26,4310.26,4310.26,281
2003/3/13,09:12:00,4315.13,4315.13,4315.13,4315.13,244
2003/3/13,09:13:00,4321.55,4321.55,4321.55,4321.55,304
2003/3/13,09:14:00,4322.59,4322.59,4322.59,4322.59,304
2003/3/13,09:15:00,4328.19,4328.19,4328.19,4328.19,370
2003/3/13,09:16:00,4328.04,4328.04,4328.04,4328.04,292
2003/3/13,09:17:00,4321.14,4321.14,4321.14,4321.14,391
2003/3/13,09:18:00,4319.48,4319.48,4319.48,4319.48,295
2003/3/13,09:19:00,4313.81,4313.81,4313.81,4313.81,334
2003/3/13,09:20:00,4314.05,4314.05,4314.05,4314.05,219
2003/3/13,09:21:00,4312.31,4312.31,4312.31,4312.31,249
2003/3/13,09:22:00,4311.20,4311.20,4311.20,4311.20,148
2003/3/13,09:23:00,4311.56,4311.56,4311.56,4311.56,171
2003/3/13,09:24:00,4311.42,4311.42,4311.42,4311.42,116
2003/3/13,09:25:00,4312.83,4312.83,4312.83,4312.83,156
2003/3/13,09:26:00,4312.90,4312.90,4312.90,4312.90,133
2003/3/13,09:27:00,4314.89,4314.89,4314.89,4314.89,150
2003/3/13,09:28:00,4317.27,4317.27,4317.27,4317.27,107
2003/3/13,09:29:00,4319.06,4319.06,4319.06,4319.06,156
2003/3/13,09:30:00,4322.06,4322.06,4322.06,4322.06,129
2003/3/13,09:31:00,4319.52,4319.52,4319.52,4319.52,220
2003/3/13,09:32:00,4323.36,4323.36,4323.36,4323.36,213
2003/3/13,09:33:00,4323.00,4323.00,4323.00,4323.00,234
2003/3/13,09:34:00,4322.77,4322.77,4322.77,4322.77,219
2003/3/13,09:35:00,4325.06,4325.06,4325.06,4325.06,225
2003/3/13,09:36:00,4325.32,4325.32,4325.32,4325.32,164
2003/3/13,09:37:00,4324.59,4324.59,4324.59,4324.59,206
2003/3/13,09:38:00,4324.79,4324.79,4324.79,4324.79,114
2003/3/13,09:39:00,4329.03,4329.03,4329.03,4329.03,162
2003/3/13,09:40:00,4324.34,4324.34,4324.34,4324.34,140
2003/3/13,09:41:00,4329.00,4329.00,4329.00,4329.00,201
2003/3/13,09:42:00,4329.01,4329.01,4329.01,4329.01,124
2003/3/13,09:43:00,4332.30,4332.30,4332.30,4332.30,222
2003/3/13,09:44:00,4332.47,4332.47,4332.47,4332.47,188
2003/3/13,09:45:00,4337.79,4337.79,4337.79,4337.79,223
2003/3/13,09:46:00,4334.77,4334.77,4334.77,4334.77,199
2003/3/13,09:47:00,4338.04,4338.04,4338.04,4338.04,298
2003/3/13,09:48:00,4336.49,4336.49,4336.49,4336.49,283
2003/3/13,09:49:00,4340.57,4340.57,4340.57,4340.57,328
2003/3/13,09:50:00,4340.45,4340.45,4340.45,4340.45,235
2003/3/13,09:51:00,4340.00,4340.00,4340.00,4340.00,327
2003/3/13,09:52:00,4337.29,4337.29,4337.29,4337.29,262
2003/3/13,09:53:00,4339.74,4339.74,4339.74,4339.74,353
2003/3/13,09:54:00,4340.08,4340.08,4340.08,4340.08,208
2003/3/13,09:55:00,4342.43,4342.43,4342.43,4342.43,274
2003/3/13,09:56:00,4343.91,4343.91,4343.91,4343.91,176
2003/3/13,09:57:00,4343.31,4343.31,4343.31,4343.31,232
2003/3/13,09:58:00,4345.84,4345.84,4345.84,4345.84,202
2003/3/13,09:59:00,4345.96,4345.96,4345.96,4345.96,257
2003/3/13,10:00:00,4344.17,4344.17,4344.17,4344.17,157
2003/3/13,10:01:00,4344.88,4344.88,4344.88,4344.88,234
2003/3/13,10:02:00,4347.90,4347.90,4347.90,4347.90,156
2003/3/13,10:03:00,4345.33,4345.33,4345.33,4345.33,224
2003/3/13,10:04:00,4346.45,4346.45,4346.45,4346.45,147
2003/3/13,10:05:00,4344.70,4344.70,4344.70,4344.70,216
2003/3/13,10:06:00,4345.03,4345.03,4345.03,4345.03,126
2003/3/13,10:07:00,4341.27,4341.27,4341.27,4341.27,179
2003/3/13,10:08:00,4342.11,4342.11,4342.11,4342.11,133
2003/3/13,10:09:00,4340.91,4340.91,4340.91,4340.91,176
2003/3/13,10:10:00,4338.82,4338.82,4338.82,4338.82,153
2003/3/13,10:11:00,4338.71,4338.71,4338.71,4338.71,166
2003/3/13,10:12:00,4333.55,4333.55,4333.55,4333.55,139
2003/3/13,10:13:00,4330.96,4330.96,4330.96,4330.96,220
2003/3/13,10:14:00,4333.33,4333.33,4333.33,4333.33,145
2003/3/13,10:15:00,4331.18,4331.18,4331.18,4331.18,203
2003/3/13,10:16:00,4330.53,4330.53,4330.53,4330.53,125
2003/3/13,10:17:00,4329.84,4329.84,4329.84,4329.84,136
2003/3/13,10:18:00,4332.70,4332.70,4332.70,4332.70,101
2003/3/13,10:19:00,4331.89,4331.89,4331.89,4331.89,136
2003/3/13,10:20:00,4330.80,4330.80,4330.80,4330.80,110
2003/3/13,10:21:00,4331.02,4331.02,4331.02,4331.02,147
2003/3/13,10:22:00,4330.65,4330.65,4330.65,4330.65,114
2003/3/13,10:23:00,4330.67,4330.67,4330.67,4330.67,131
2003/3/13,10:24:00,4327.75,4327.75,4327.75,4327.75,123
2003/3/13,10:25:00,4328.84,4328.84,4328.84,4328.84,126
2003/3/13,10:26:00,4328.37,4328.37,4328.37,4328.37,107
2003/3/13,10:27:00,4330.23,4330.23,4330.23,4330.23,119
2003/3/13,10:28:00,4327.10,4327.10,4327.10,4327.10,121
2003/3/13,10:29:00,4329.11,4329.11,4329.11,4329.11,109
2003/3/13,10:30:00,4329.22,4329.22,4329.22,4329.22,82
2003/3/13,10:31:00,4331.66,4331.66,4331.66,4331.66,112
2003/3/13,10:32:00,4333.90,4333.90,4333.90,4333.90,100
2003/3/13,10:33:00,4336.51,4336.51,4336.51,4336.51,120
2003/3/13,10:34:00,4336.31,4336.31,4336.31,4336.31,95
2003/3/13,10:35:00,4338.65,4338.65,4338.65,4338.65,127
2003/3/13,10:36:00,4340.04,4340.04,4340.04,4340.04,88
2003/3/13,10:37:00,4337.93,4337.93,4337.93,4337.93,146
2003/3/13,10:38:00,4338.07,4338.07,4338.07,4338.07,132
2003/3/13,10:39:00,4337.77,4337.77,4337.77,4337.77,139
2003/3/13,10:40:00,4337.10,4337.10,4337.10,4337.10,121
2003/3/13,10:41:00,4336.31,4336.31,4336.31,4336.31,146
2003/3/13,10:42:00,4336.88,4336.88,4336.88,4336.88,118
2003/3/13,10:43:00,4335.98,4335.98,4335.98,4335.98,184
2003/3/13,10:44:00,4337.00,4337.00,4337.00,4337.00,178
2003/3/13,10:45:00,4341.31,4341.31,4341.31,4341.31,205
2003/3/13,10:46:00,4342.30,4342.30,4342.30,4342.30,155
2003/3/13,10:47:00,4342.85,4342.85,4342.85,4342.85,182
2003/3/13,10:48:00,4344.27,4344.27,4344.27,4344.27,162
2003/3/13,10:49:00,4344.46,4344.46,4344.46,4344.46,180
2003/3/13,10:50:00,4347.84,4347.84,4347.84,4347.84,121
2003/3/13,10:51:00,4345.24,4345.24,4345.24,4345.24,171
2003/3/13,10:52:00,4347.60,4347.60,4347.60,4347.60,132
2003/3/13,10:53:00,4345.57,4345.57,4345.57,4345.57,176
2003/3/13,10:54:00,4346.13,4346.13,4346.13,4346.13,106
2003/3/13,10:55:00,4348.99,4348.99,4348.99,4348.99,144
2003/3/13,10:56:00,4350.27,4350.27,4350.27,4350.27,114
2003/3/13,10:57:00,4349.01,4349.01,4349.01,4349.01,180
2003/3/13,10:58:00,4352.42,4352.42,4352.42,4352.42,155
2003/3/13,10:59:00,4353.74,4353.74,4353.74,4353.74,300
2003/3/13,11:00:00,4356.23,4356.23,4356.23,4356.23,336
2003/3/13,11:01:00,4358.76,4358.76,4358.76,4358.76,335
2003/3/13,11:02:00,4364.49,4364.49,4364.49,4364.49,438
2003/3/13,11:03:00,4368.41,4368.41,4368.41,4368.41,410
2003/3/13,11:04:00,4369.53,4369.53,4369.53,4369.53,300
2003/3/13,11:05:00,4372.93,4372.93,4372.93,4372.93,358
2003/3/13,11:06:00,4374.64,4374.64,4374.64,4374.64,243
2003/3/13,11:07:00,4372.89,4372.89,4372.89,4372.89,310
2003/3/13,11:08:00,4372.49,4372.49,4372.49,4372.49,173
2003/3/13,11:09:00,4370.77,4370.77,4370.77,4370.77,267
2003/3/13,11:10:00,4369.41,4369.41,4369.41,4369.41,151
2003/3/13,11:11:00,4367.76,4367.76,4367.76,4367.76,240
2003/3/13,11:12:00,4367.35,4367.35,4367.35,4367.35,160
2003/3/13,11:13:00,4366.95,4366.95,4366.95,4366.95,217
2003/3/13,11:14:00,4368.40,4368.40,4368.40,4368.40,126
2003/3/13,11:15:00,4368.11,4368.11,4368.11,4368.11,180
2003/3/13,11:16:00,4368.60,4368.60,4368.60,4368.60,131
2003/3/13,11:17:00,4367.81,4367.81,4367.81,4367.81,175
2003/3/13,11:18:00,4366.72,4366.72,4366.72,4366.72,155
2003/3/13,11:19:00,4366.87,4366.87,4366.87,4366.87,168
2003/3/13,11:20:00,4367.33,4367.33,4367.33,4367.33,129
2003/3/13,11:21:00,4364.27,4364.27,4364.27,4364.27,158
2003/3/13,11:22:00,4363.73,4363.73,4363.73,4363.73,147
2003/3/13,11:23:00,4366.40,4366.40,4366.40,4366.40,163
2003/3/13,11:24:00,4361.58,4361.58,4361.58,4361.58,117
2003/3/13,11:25:00,4361.04,4361.04,4361.04,4361.04,118
2003/3/13,11:26:00,4361.26,4361.26,4361.26,4361.26,91
2003/3/13,11:27:00,4362.66,4362.66,4362.66,4362.66,154
2003/3/13,11:28:00,4360.08,4360.08,4360.08,4360.08,107
2003/3/13,11:29:00,4362.21,4362.21,4362.21,4362.21,146
2003/3/13,11:30:00,4364.97,4364.97,4364.97,4364.97,130
2003/3/13,11:31:00,4368.08,4368.08,4368.08,4368.08,155
2003/3/13,11:32:00,4369.54,4369.54,4369.54,4369.54,109
2003/3/13,11:33:00,4371.26,4371.26,4371.26,4371.26,149
2003/3/13,11:34:00,4373.36,4373.36,4373.36,4373.36,137
2003/3/13,11:35:00,4373.05,4373.05,4373.05,4373.05,199
2003/3/13,11:36:00,4374.72,4374.72,4374.72,4374.72,122
2003/3/13,11:37:00,4379.26,4379.26,4379.26,4379.26,175
2003/3/13,11:38:00,4381.56,4381.56,4381.56,4381.56,181
2003/3/13,11:39:00,4384.45,4384.45,4384.45,4384.45,317
2003/3/13,11:40:00,4389.90,4389.90,4389.90,4389.90,265
2003/3/13,11:41:00,4394.56,4394.56,4394.56,4394.56,481
2003/3/13,11:42:00,4397.00,4397.00,4397.00,4397.00,371
2003/3/13,11:43:00,4399.19,4399.19,4399.19,4399.19,466
2003/3/13,11:44:00,4400.83,4400.83,4400.83,4400.83,318
2003/3/13,11:45:00,4397.91,4397.91,4397.91,4397.91,356
2003/3/13,11:46:00,4398.20,4398.20,4398.20,4398.20,233
2003/3/13,11:47:00,4394.50,4394.50,4394.50,4394.50,291
2003/3/13,11:48:00,4391.80,4391.80,4391.80,4391.80,160
2003/3/13,11:49:00,4389.78,4389.78,4389.78,4389.78,237
2003/3/13,11:50:00,4387.27,4387.27,4387.27,4387.27,145
2003/3/13,11:51:00,4385.23,4385.23,4385.23,4385.23,183
2003/3/13,11:52:00,4383.27,4383.27,4383.27,4383.27,119
2003/3/13,11:53:00,4383.26,4383.26,4383.26,4383.26,139
2003/3/13,11:54:00,4382.79,4382.79,4382.79,4382.79,99
2003/3/13,11:55:00,4382.15,4382.15,4382.15,4382.15,126
2003/3/13,11:56:00,4387.61,4387.61,4387.61,4387.61,88
2003/3/13,11:57:00,4385.33,4385.33,4385.33,4385.33,133
2003/3/13,11:58:00,4387.68,4387.68,4387.68,4387.68,102
2003/3/13,11:59:00,4383.82,4383.82,4383.82,4383.82,117
2003/3/13,12:00:00,4383.72,4383.72,4383.72,4383.72,91
2003/3/13,12:01:00,4382.48,4382.48,4382.48,4382.48,118
2003/3/13,12:02:00,4382.88,4382.88,4382.88,4382.88,105
2003/3/13,12:03:00,4378.87,4378.87,4378.87,4378.87,108
2003/3/13,12:04:00,4380.15,4380.15,4380.15,4380.15,86
2003/3/13,12:05:00,4381.47,4381.47,4381.47,4381.47,101
2003/3/13,12:06:00,4381.63,4381.63,4381.63,4381.63,91
2003/3/13,12:07:00,4382.47,4382.47,4382.47,4382.47,104
2003/3/13,12:08:00,4383.86,4383.86,4383.86,4383.86,69
2003/3/13,12:09:00,4383.03,4383.03,4383.03,4383.03,151
2003/3/13,12:10:00,4383.12,4383.12,4383.12,4383.12,86
2003/3/13,12:11:00,4384.42,4384.42,4384.42,4384.42,117
2003/3/13,12:12:00,4384.51,4384.51,4384.51,4384.51,99
2003/3/13,12:13:00,4386.00,4386.00,4386.00,4386.00,101
2003/3/13,12:14:00,4383.67,4383.67,4383.67,4383.67,101
2003/3/13,12:15:00,4382.72,4382.72,4382.72,4382.72,97
2003/3/13,12:16:00,4380.02,4380.02,4380.02,4380.02,70
2003/3/13,12:17:00,4381.27,4381.27,4381.27,4381.27,110
2003/3/13,12:18:00,4377.89,4377.89,4377.89,4377.89,74
2003/3/13,12:19:00,4380.38,4380.38,4380.38,4380.38,114
2003/3/13,12:20:00,4379.45,4379.45,4379.45,4379.45,121
2003/3/13,12:21:00,4376.96,4376.96,4376.96,4376.96,185
2003/3/13,12:22:00,4374.30,4374.30,4374.30,4374.30,117
2003/3/13,12:23:00,4373.78,4373.78,4373.78,4373.78,154
2003/3/13,12:24:00,4372.71,4372.71,4372.71,4372.71,104
2003/3/13,12:25:00,4371.02,4371.02,4371.02,4371.02,165
2003/3/13,12:26:00,4374.78,4374.78,4374.78,4374.78,131
2003/3/13,12:27:00,4371.29,4371.29,4371.29,4371.29,188
2003/3/13,12:28:00,4372.78,4372.78,4372.78,4372.78,98
2003/3/13,12:29:00,4370.66,4370.66,4370.66,4370.66,135
2003/3/13,12:30:00,4369.42,4369.42,4369.42,4369.42,120
2003/3/13,12:31:00,4369.91,4369.91,4369.91,4369.91,133
2003/3/13,12:32:00,4370.62,4370.62,4370.62,4370.62,109
2003/3/13,12:33:00,4372.43,4372.43,4372.43,4372.43,147
2003/3/13,12:34:00,4371.40,4371.40,4371.40,4371.40,99
2003/3/13,12:35:00,4371.90,4371.90,4371.90,4371.90,101
2003/3/13,12:36:00,4372.48,4372.48,4372.48,4372.48,57
2003/3/13,12:37:00,4373.49,4373.49,4373.49,4373.49,86
2003/3/13,12:38:00,4373.74,4373.74,4373.74,4373.74,78
2003/3/13,12:39:00,4374.55,4374.55,4374.55,4374.55,118
2003/3/13,12:40:00,4377.06,4377.06,4377.06,4377.06,79
2003/3/13,12:41:00,4376.81,4376.81,4376.81,4376.81,102
2003/3/13,12:42:00,4374.06,4374.06,4374.06,4374.06,64
2003/3/13,12:43:00,4373.84,4373.84,4373.84,4373.84,101
2003/3/13,12:44:00,4373.79,4373.79,4373.79,4373.79,79
2003/3/13,12:45:00,4376.92,4376.92,4376.92,4376.92,122
2003/3/13,12:46:00,4377.01,4377.01,4377.01,4377.01,93
2003/3/13,12:47:00,4378.80,4378.80,4378.80,4378.80,104
2003/3/13,12:48:00,4378.75,4378.75,4378.75,4378.75,77
2003/3/13,12:49:00,4380.12,4380.12,4380.12,4380.12,130
2003/3/13,12:50:00,4380.70,4380.70,4380.70,4380.70,93
2003/3/13,12:51:00,4382.37,4382.37,4382.37,4382.37,120
2003/3/13,12:52:00,4381.86,4381.86,4381.86,4381.86,104
2003/3/13,12:53:00,4381.86,4381.86,4381.86,4381.86,185
2003/3/13,12:54:00,4383.64,4383.64,4383.64,4383.64,136
2003/3/13,12:55:00,4384.33,4384.33,4384.33,4384.33,154
2003/3/13,12:56:00,4385.48,4385.48,4385.48,4385.48,125
2003/3/13,12:57:00,4385.70,4385.70,4385.70,4385.70,148
2003/3/13,12:58:00,4386.88,4386.88,4386.88,4386.88,101
2003/3/13,12:59:00,4386.82,4386.82,4386.82,4386.82,128
2003/3/13,13:00:00,4386.97,4386.97,4386.97,4386.97,127
2003/3/13,13:01:00,4386.82,4386.82,4386.82,4386.82,123
2003/3/13,13:02:00,4387.26,4387.26,4387.26,4387.26,117
2003/3/13,13:03:00,4387.95,4387.95,4387.95,4387.95,145
2003/3/13,13:04:00,4385.19,4385.19,4385.19,4385.19,105
2003/3/13,13:05:00,4384.68,4384.68,4384.68,4384.68,141
2003/3/13,13:06:00,4383.61,4383.61,4383.61,4383.61,120
2003/3/13,13:07:00,4381.27,4381.27,4381.27,4381.27,196
2003/3/13,13:08:00,4381.74,4381.74,4381.74,4381.74,147
2003/3/13,13:09:00,4377.27,4377.27,4377.27,4377.27,209
2003/3/13,13:10:00,4376.17,4376.17,4376.17,4376.17,146
2003/3/13,13:11:00,4373.60,4373.60,4373.60,4373.60,199
2003/3/13,13:12:00,4373.85,4373.85,4373.85,4373.85,154
2003/3/13,13:13:00,4371.77,4371.77,4371.77,4371.77,229
2003/3/13,13:14:00,4371.35,4371.35,4371.35,4371.35,145
2003/3/13,13:15:00,4372.80,4372.80,4372.80,4372.80,176
2003/3/13,13:16:00,4369.06,4369.06,4369.06,4369.06,119
2003/3/13,13:17:00,4372.82,4372.82,4372.82,4372.82,181
2003/3/13,13:18:00,4373.29,4373.29,4373.29,4373.29,147
2003/3/13,13:19:00,4374.85,4374.85,4374.85,4374.85,201
2003/3/13,13:20:00,4376.10,4376.10,4376.10,4376.10,140
2003/3/13,13:21:00,4376.34,4376.34,4376.34,4376.34,224
2003/3/13,13:22:00,4380.70,4380.70,4380.70,4380.70,156
2003/3/13,13:23:00,4381.12,4381.12,4381.12,4381.12,235
2003/3/13,13:24:00,4379.82,4379.82,4379.82,4379.82,226
2003/3/13,13:25:00,4381.48,4381.48,4381.48,4381.48,409
2003/3/13,13:26:00,4381.48,4381.48,4381.48,4381.48,0
2003/3/13,13:27:00,4381.48,4381.48,4381.48,4381.48,0
2003/3/13,13:28:00,4381.48,4381.48,4381.48,4381.48,0
2003/3/13,13:29:00,4381.48,4381.48,4381.48,4381.48,0
2003/3/13,13:30:00,4378.99,4378.99,4378.99,4378.99,1977
2003/3/14,09:00:00,4378.99,4378.99,4378.99,4378.99,261
2003/3/14,09:01:00,4519.20,4519.20,4519.20,4519.20,4787
2003/3/14,09:02:00,4520.68,4520.68,4520.68,4520.68,898
2003/3/14,09:03:00,4520.58,4520.58,4520.58,4520.58,1098
2003/3/14,09:04:00,4517.99,4517.99,4517.99,4517.99,817
2003/3/14,09:05:00,4513.88,4513.88,4513.88,4513.88,919
2003/3/14,09:06:00,4509.86,4509.86,4509.86,4509.86,739
2003/3/14,09:07:00,4508.78,4508.78,4508.78,4508.78,873
2003/3/14,09:08:00,4513.16,4513.16,4513.16,4513.16,661
2003/3/14,09:09:00,4517.75,4517.75,4517.75,4517.75,875
2003/3/14,09:10:00,4522.92,4522.92,4522.92,4522.92,668
2003/3/14,09:11:00,4528.13,4528.13,4528.13,4528.13,798
2003/3/14,09:12:00,4529.58,4529.58,4529.58,4529.58,604
2003/3/14,09:13:00,4531.23,4531.23,4531.23,4531.23,673
2003/3/14,09:14:00,4532.97,4532.97,4532.97,4532.97,503
2003/3/14,09:15:00,4528.56,4528.56,4528.56,4528.56,652
2003/3/14,09:16:00,4525.44,4525.44,4525.44,4525.44,514
2003/3/14,09:17:00,4521.59,4521.59,4521.59,4521.59,633
2003/3/14,09:18:00,4521.44,4521.44,4521.44,4521.44,447
2003/3/14,09:19:00,4517.27,4517.27,4517.27,4517.27,495
2003/3/14,09:20:00,4516.09,4516.09,4516.09,4516.09,376
2003/3/14,09:21:00,4514.01,4514.01,4514.01,4514.01,507
2003/3/14,09:22:00,4513.58,4513.58,4513.58,4513.58,396
2003/3/14,09:23:00,4510.46,4510.46,4510.46,4510.46,469
2003/3/14,09:24:00,4510.58,4510.58,4510.58,4510.58,393
2003/3/14,09:25:00,4510.53,4510.53,4510.53,4510.53,495
2003/3/14,09:26:00,4507.50,4507.50,4507.50,4507.50,413
2003/3/14,09:27:00,4506.79,4506.79,4506.79,4506.79,475
2003/3/14,09:28:00,4505.66,4505.66,4505.66,4505.66,489
2003/3/14,09:29:00,4500.63,4500.63,4500.63,4500.63,774
2003/3/14,09:30:00,4499.45,4499.45,4499.45,4499.45,441
2003/3/14,09:31:00,4498.58,4498.58,4498.58,4498.58,484
2003/3/14,09:32:00,4500.76,4500.76,4500.76,4500.76,344
2003/3/14,09:33:00,4500.14,4500.14,4500.14,4500.14,382
2003/3/14,09:34:00,4503.05,4503.05,4503.05,4503.05,273
2003/3/14,09:35:00,4506.75,4506.75,4506.75,4506.75,386
2003/3/14,09:36:00,4504.12,4504.12,4504.12,4504.12,226
2003/3/14,09:37:00,4507.64,4507.64,4507.64,4507.64,310
2003/3/14,09:38:00,4507.23,4507.23,4507.23,4507.23,228
2003/3/14,09:39:00,4511.09,4511.09,4511.09,4511.09,360
2003/3/14,09:40:00,4513.39,4513.39,4513.39,4513.39,269
2003/3/14,09:41:00,4513.17,4513.17,4513.17,4513.17,331
2003/3/14,09:42:00,4510.60,4510.60,4510.60,4510.60,204
2003/3/14,09:43:00,4510.48,4510.48,4510.48,4510.48,306
2003/3/14,09:44:00,4509.16,4509.16,4509.16,4509.16,257
2003/3/14,09:45:00,4505.98,4505.98,4505.98,4505.98,405
2003/3/14,09:46:00,4504.67,4504.67,4504.67,4504.67,358
2003/3/14,09:47:00,4503.70,4503.70,4503.70,4503.70,291
2003/3/14,09:48:00,4502.11,4502.11,4502.11,4502.11,236
2003/3/14,09:49:00,4500.37,4500.37,4500.37,4500.37,297
2003/3/14,09:50:00,4499.58,4499.58,4499.58,4499.58,225
2003/3/14,09:51:00,4501.91,4501.91,4501.91,4501.91,324
2003/3/14,09:52:00,4497.71,4497.71,4497.71,4497.71,240
2003/3/14,09:53:00,4503.74,4503.74,4503.74,4503.74,322
2003/3/14,09:54:00,4501.24,4501.24,4501.24,4501.24,184
2003/3/14,09:55:00,4498.91,4498.91,4498.91,4498.91,211
2003/3/14,09:56:00,4499.33,4499.33,4499.33,4499.33,143
2003/3/14,09:57:00,4497.96,4497.96,4497.96,4497.96,229
2003/3/14,09:58:00,4501.92,4501.92,4501.92,4501.92,183
2003/3/14,09:59:00,4499.75,4499.75,4499.75,4499.75,231
2003/3/14,10:00:00,4501.15,4501.15,4501.15,4501.15,157
2003/3/14,10:01:00,4498.68,4498.68,4498.68,4498.68,236
2003/3/14,10:02:00,4500.92,4500.92,4500.92,4500.92,161
2003/3/14,10:03:00,4502.86,4502.86,4502.86,4502.86,274
2003/3/14,10:04:00,4501.92,4501.92,4501.92,4501.92,206
2003/3/14,10:05:00,4504.93,4504.93,4504.93,4504.93,191
2003/3/14,10:06:00,4507.60,4507.60,4507.60,4507.60,176
2003/3/14,10:07:00,4506.67,4506.67,4506.67,4506.67,243
2003/3/14,10:08:00,4513.61,4513.61,4513.61,4513.61,228
2003/3/14,10:09:00,4508.54,4508.54,4508.54,4508.54,230
2003/3/14,10:10:00,4514.36,4514.36,4514.36,4514.36,190
2003/3/14,10:11:00,4513.48,4513.48,4513.48,4513.48,211
2003/3/14,10:12:00,4515.51,4515.51,4515.51,4515.51,210
2003/3/14,10:13:00,4515.85,4515.85,4515.85,4515.85,275
2003/3/14,10:14:00,4513.41,4513.41,4513.41,4513.41,178
2003/3/14,10:15:00,4513.01,4513.01,4513.01,4513.01,217
2003/3/14,10:16:00,4510.75,4510.75,4510.75,4510.75,218
2003/3/14,10:17:00,4512.88,4512.88,4512.88,4512.88,307
2003/3/14,10:18:00,4510.14,4510.14,4510.14,4510.14,212
2003/3/14,10:19:00,4509.83,4509.83,4509.83,4509.83,258
2003/3/14,10:20:00,4510.85,4510.85,4510.85,4510.85,199
2003/3/14,10:21:00,4507.97,4507.97,4507.97,4507.97,205
2003/3/14,10:22:00,4507.31,4507.31,4507.31,4507.31,215
2003/3/14,10:23:00,4508.17,4508.17,4508.17,4508.17,212
2003/3/14,10:24:00,4506.30,4506.30,4506.30,4506.30,163
2003/3/14,10:25:00,4504.51,4504.51,4504.51,4504.51,179
2003/3/14,10:26:00,4505.36,4505.36,4505.36,4505.36,145
2003/3/14,10:27:00,4507.04,4507.04,4507.04,4507.04,222
2003/3/14,10:28:00,4506.27,4506.27,4506.27,4506.27,194
2003/3/14,10:29:00,4506.83,4506.83,4506.83,4506.83,167
2003/3/14,10:30:00,4507.16,4507.16,4507.16,4507.16,163
2003/3/14,10:31:00,4507.27,4507.27,4507.27,4507.27,264
2003/3/14,10:32:00,4506.36,4506.36,4506.36,4506.36,164
2003/3/14,10:33:00,4507.84,4507.84,4507.84,4507.84,201
2003/3/14,10:34:00,4507.37,4507.37,4507.37,4507.37,127
2003/3/14,10:35:00,4508.21,4508.21,4508.21,4508.21,190
2003/3/14,10:36:00,4510.30,4510.30,4510.30,4510.30,154
2003/3/14,10:37:00,4511.33,4511.33,4511.33,4511.33,200
2003/3/14,10:38:00,4512.79,4512.79,4512.79,4512.79,167
2003/3/14,10:39:00,4513.43,4513.43,4513.43,4513.43,205
2003/3/14,10:40:00,4512.01,4512.01,4512.01,4512.01,199
2003/3/14,10:41:00,4515.47,4515.47,4515.47,4515.47,233
2003/3/14,10:42:00,4515.52,4515.52,4515.52,4515.52,158
2003/3/14,10:43:00,4517.37,4517.37,4517.37,4517.37,249
2003/3/14,10:44:00,4516.09,4516.09,4516.09,4516.09,173
2003/3/14,10:45:00,4516.68,4516.68,4516.68,4516.68,202
2003/3/14,10:46:00,4517.62,4517.62,4517.62,4517.62,161
2003/3/14,10:47:00,4517.13,4517.13,4517.13,4517.13,199
2003/3/14,10:48:00,4517.89,4517.89,4517.89,4517.89,191
2003/3/14,10:49:00,4519.67,4519.67,4519.67,4519.67,173
2003/3/14,10:50:00,4518.51,4518.51,4518.51,4518.51,149
2003/3/14,10:51:00,4517.74,4517.74,4517.74,4517.74,176
2003/3/14,10:52:00,4518.31,4518.31,4518.31,4518.31,127
2003/3/14,10:53:00,4521.75,4521.75,4521.75,4521.75,262
2003/3/14,10:54:00,4522.91,4522.91,4522.91,4522.91,194
2003/3/14,10:55:00,4521.90,4521.90,4521.90,4521.90,248
2003/3/14,10:56:00,4522.57,4522.57,4522.57,4522.57,169
2003/3/14,10:57:00,4521.28,4521.28,4521.28,4521.28,235
2003/3/14,10:58:00,4526.24,4526.24,4526.24,4526.24,158
2003/3/14,10:59:00,4524.88,4524.88,4524.88,4524.88,207
2003/3/14,11:00:00,4524.97,4524.97,4524.97,4524.97,195
2003/3/14,11:01:00,4525.07,4525.07,4525.07,4525.07,235
2003/3/14,11:02:00,4527.07,4527.07,4527.07,4527.07,144
2003/3/14,11:03:00,4526.47,4526.47,4526.47,4526.47,195
2003/3/14,11:04:00,4522.65,4522.65,4522.65,4522.65,209
2003/3/14,11:05:00,4520.88,4520.88,4520.88,4520.88,244
2003/3/14,11:06:00,4521.71,4521.71,4521.71,4521.71,177
2003/3/14,11:07:00,4519.62,4519.62,4519.62,4519.62,186
2003/3/14,11:08:00,4519.74,4519.74,4519.74,4519.74,196
2003/3/14,11:09:00,4519.11,4519.11,4519.11,4519.11,234
2003/3/14,11:10:00,4520.16,4520.16,4520.16,4520.16,121
2003/3/14,11:11:00,4518.12,4518.12,4518.12,4518.12,149
2003/3/14,11:12:00,4518.04,4518.04,4518.04,4518.04,128
2003/3/14,11:13:00,4519.27,4519.27,4519.27,4519.27,161
2003/3/14,11:14:00,4519.29,4519.29,4519.29,4519.29,112
2003/3/14,11:15:00,4519.18,4519.18,4519.18,4519.18,167
2003/3/14,11:16:00,4518.18,4518.18,4518.18,4518.18,119
2003/3/14,11:17:00,4519.77,4519.77,4519.77,4519.77,224
2003/3/14,11:18:00,4516.30,4516.30,4516.30,4516.30,139
2003/3/14,11:19:00,4517.82,4517.82,4517.82,4517.82,242
2003/3/14,11:20:00,4516.35,4516.35,4516.35,4516.35,170
2003/3/14,11:21:00,4515.63,4515.63,4515.63,4515.63,258
2003/3/14,11:22:00,4514.79,4514.79,4514.79,4514.79,158
2003/3/14,11:23:00,4516.72,4516.72,4516.72,4516.72,257
2003/3/14,11:24:00,4516.89,4516.89,4516.89,4516.89,137
2003/3/14,11:25:00,4517.75,4517.75,4517.75,4517.75,230
2003/3/14,11:26:00,4517.67,4517.67,4517.67,4517.67,121
2003/3/14,11:27:00,4517.00,4517.00,4517.00,4517.00,157
2003/3/14,11:28:00,4516.48,4516.48,4516.48,4516.48,100
2003/3/14,11:29:00,4515.65,4515.65,4515.65,4515.65,141
2003/3/14,11:30:00,4517.36,4517.36,4517.36,4517.36,90
2003/3/14,11:31:00,4515.29,4515.29,4515.29,4515.29,145
2003/3/14,11:32:00,4515.12,4515.12,4515.12,4515.12,94
2003/3/14,11:33:00,4512.46,4512.46,4512.46,4512.46,200
2003/3/14,11:34:00,4514.05,4514.05,4514.05,4514.05,127
2003/3/14,11:35:00,4514.00,4514.00,4514.00,4514.00,150
2003/3/14,11:36:00,4514.26,4514.26,4514.26,4514.26,129
2003/3/14,11:37:00,4512.78,4512.78,4512.78,4512.78,143
2003/3/14,11:38:00,4513.52,4513.52,4513.52,4513.52,112
2003/3/14,11:39:00,4515.67,4515.67,4515.67,4515.67,150
2003/3/14,11:40:00,4514.25,4514.25,4514.25,4514.25,189
2003/3/14,11:41:00,4513.83,4513.83,4513.83,4513.83,120
2003/3/14,11:42:00,4510.20,4510.20,4510.20,4510.20,127
2003/3/14,11:43:00,4510.41,4510.41,4510.41,4510.41,196
2003/3/14,11:44:00,4511.64,4511.64,4511.64,4511.64,127
2003/3/14,11:45:00,4511.37,4511.37,4511.37,4511.37,180
2003/3/14,11:46:00,4509.91,4509.91,4509.91,4509.91,107
2003/3/14,11:47:00,4508.33,4508.33,4508.33,4508.33,137
2003/3/14,11:48:00,4508.22,4508.22,4508.22,4508.22,176
2003/3/14,11:49:00,4505.78,4505.78,4505.78,4505.78,170
2003/3/14,11:50:00,4505.83,4505.83,4505.83,4505.83,113
2003/3/14,11:51:00,4507.28,4507.28,4507.28,4507.28,154
2003/3/14,11:52:00,4505.57,4505.57,4505.57,4505.57,134
2003/3/14,11:53:00,4503.43,4503.43,4503.43,4503.43,166
2003/3/14,11:54:00,4502.36,4502.36,4502.36,4502.36,149
2003/3/14,11:55:00,4500.78,4500.78,4500.78,4500.78,163
2003/3/14,11:56:00,4499.32,4499.32,4499.32,4499.32,147
2003/3/14,11:57:00,4499.33,4499.33,4499.33,4499.33,165
2003/3/14,11:58:00,4498.12,4498.12,4498.12,4498.12,130
2003/3/14,11:59:00,4498.20,4498.20,4498.20,4498.20,138
2003/3/14,12:00:00,4499.16,4499.16,4499.16,4499.16,137
2003/3/14,12:01:00,4497.85,4497.85,4497.85,4497.85,192
2003/3/14,12:02:00,4497.50,4497.50,4497.50,4497.50,122
2003/3/14,12:03:00,4498.49,4498.49,4498.49,4498.49,124
2003/3/14,12:04:00,4497.49,4497.49,4497.49,4497.49,130
2003/3/14,12:05:00,4498.99,4498.99,4498.99,4498.99,156
2003/3/14,12:06:00,4497.88,4497.88,4497.88,4497.88,83
2003/3/14,12:07:00,4495.70,4495.70,4495.70,4495.70,101
2003/3/14,12:08:00,4497.04,4497.04,4497.04,4497.04,103
2003/3/14,12:09:00,4496.11,4496.11,4496.11,4496.11,164
2003/3/14,12:10:00,4494.38,4494.38,4494.38,4494.38,87
2003/3/14,12:11:00,4496.16,4496.16,4496.16,4496.16,128
2003/3/14,12:12:00,4497.27,4497.27,4497.27,4497.27,87
2003/3/14,12:13:00,4496.54,4496.54,4496.54,4496.54,221
2003/3/14,12:14:00,4498.10,4498.10,4498.10,4498.10,83
2003/3/14,12:15:00,4498.48,4498.48,4498.48,4498.48,215
2003/3/14,12:16:00,4496.51,4496.51,4496.51,4496.51,128
2003/3/14,12:17:00,4496.90,4496.90,4496.90,4496.90,177
2003/3/14,12:18:00,4496.96,4496.96,4496.96,4496.96,142
2003/3/14,12:19:00,4496.19,4496.19,4496.19,4496.19,267
2003/3/14,12:20:00,4495.60,4495.60,4495.60,4495.60,165
2003/3/14,12:21:00,4494.13,4494.13,4494.13,4494.13,186
2003/3/14,12:22:00,4493.78,4493.78,4493.78,4493.78,126
2003/3/14,12:23:00,4492.44,4492.44,4492.44,4492.44,162
2003/3/14,12:24:00,4493.24,4493.24,4493.24,4493.24,112
2003/3/14,12:25:00,4494.33,4494.33,4494.33,4494.33,168
2003/3/14,12:26:00,4489.44,4489.44,4489.44,4489.44,88
2003/3/14,12:27:00,4490.22,4490.22,4490.22,4490.22,118
2003/3/14,12:28:00,4490.97,4490.97,4490.97,4490.97,171
2003/3/14,12:29:00,4488.49,4488.49,4488.49,4488.49,165
2003/3/14,12:30:00,4488.04,4488.04,4488.04,4488.04,138
2003/3/14,12:31:00,4488.24,4488.24,4488.24,4488.24,181
2003/3/14,12:32:00,4484.76,4484.76,4484.76,4484.76,154
2003/3/14,12:33:00,4485.29,4485.29,4485.29,4485.29,237
2003/3/14,12:34:00,4483.74,4483.74,4483.74,4483.74,221
2003/3/14,12:35:00,4478.54,4478.54,4478.54,4478.54,279
2003/3/14,12:36:00,4478.53,4478.53,4478.53,4478.53,192
2003/3/14,12:37:00,4476.89,4476.89,4476.89,4476.89,379
2003/3/14,12:38:00,4475.66,4475.66,4475.66,4475.66,199
2003/3/14,12:39:00,4475.42,4475.42,4475.42,4475.42,281
2003/3/14,12:40:00,4475.74,4475.74,4475.74,4475.74,204
2003/3/14,12:41:00,4475.00,4475.00,4475.00,4475.00,213
2003/3/14,12:42:00,4473.97,4473.97,4473.97,4473.97,178
2003/3/14,12:43:00,4475.70,4475.70,4475.70,4475.70,163
2003/3/14,12:44:00,4475.56,4475.56,4475.56,4475.56,145
2003/3/14,12:45:00,4476.97,4476.97,4476.97,4476.97,183
2003/3/14,12:46:00,4477.62,4477.62,4477.62,4477.62,115
2003/3/14,12:47:00,4476.99,4476.99,4476.99,4476.99,189
2003/3/14,12:48:00,4478.48,4478.48,4478.48,4478.48,132
2003/3/14,12:49:00,4478.58,4478.58,4478.58,4478.58,159
2003/3/14,12:50:00,4477.93,4477.93,4477.93,4477.93,119
2003/3/14,12:51:00,4476.87,4476.87,4476.87,4476.87,163
2003/3/14,12:52:00,4478.44,4478.44,4478.44,4478.44,101
2003/3/14,12:53:00,4478.62,4478.62,4478.62,4478.62,162
2003/3/14,12:54:00,4476.95,4476.95,4476.95,4476.95,103
2003/3/14,12:55:00,4476.34,4476.34,4476.34,4476.34,130
2003/3/14,12:56:00,4477.58,4477.58,4477.58,4477.58,132
2003/3/14,12:57:00,4475.08,4475.08,4475.08,4475.08,170
2003/3/14,12:58:00,4476.58,4476.58,4476.58,4476.58,78
2003/3/14,12:59:00,4475.09,4475.09,4475.09,4475.09,126
2003/3/14,13:00:00,4477.90,4477.90,4477.90,4477.90,93
2003/3/14,13:01:00,4478.51,4478.51,4478.51,4478.51,137
2003/3/14,13:02:00,4477.27,4477.27,4477.27,4477.27,97
2003/3/14,13:03:00,4476.48,4476.48,4476.48,4476.48,122
2003/3/14,13:04:00,4478.65,4478.65,4478.65,4478.65,110
2003/3/14,13:05:00,4480.96,4480.96,4480.96,4480.96,198
2003/3/14,13:06:00,4484.48,4484.48,4484.48,4484.48,162
2003/3/14,13:07:00,4485.08,4485.08,4485.08,4485.08,191
2003/3/14,13:08:00,4487.58,4487.58,4487.58,4487.58,158
2003/3/14,13:09:00,4486.54,4486.54,4486.54,4486.54,224
2003/3/14,13:10:00,4488.66,4488.66,4488.66,4488.66,214
2003/3/14,13:11:00,4489.59,4489.59,4489.59,4489.59,238
2003/3/14,13:12:00,4488.16,4488.16,4488.16,4488.16,169
2003/3/14,13:13:00,4487.62,4487.62,4487.62,4487.62,186
2003/3/14,13:14:00,4483.97,4483.97,4483.97,4483.97,161
2003/3/14,13:15:00,4480.23,4480.23,4480.23,4480.23,214
2003/3/14,13:16:00,4480.95,4480.95,4480.95,4480.95,201
2003/3/14,13:17:00,4478.85,4478.85,4478.85,4478.85,291
2003/3/14,13:18:00,4476.64,4476.64,4476.64,4476.64,216
2003/3/14,13:19:00,4474.07,4474.07,4474.07,4474.07,317
2003/3/14,13:20:00,4471.40,4471.40,4471.40,4471.40,263
2003/3/14,13:21:00,4469.99,4469.99,4469.99,4469.99,373
2003/3/14,13:22:00,4471.01,4471.01,4471.01,4471.01,257
2003/3/14,13:23:00,4473.11,4473.11,4473.11,4473.11,399
2003/3/14,13:24:00,4477.59,4477.59,4477.59,4477.59,338
2003/3/14,13:25:00,4480.42,4480.42,4480.42,4480.42,478
2003/3/14,13:26:00,4480.42,4480.42,4480.42,4480.42,0
2003/3/14,13:27:00,4480.42,4480.42,4480.42,4480.42,0
2003/3/14,13:28:00,4480.42,4480.42,4480.42,4480.42,0
2003/3/14,13:29:00,4480.42,4480.42,4480.42,4480.42,0
2003/3/14,13:30:00,4476.17,4476.17,4476.17,4476.17,2163
2003/3/17,09:00:00,4476.17,4476.17,4476.17,4476.17,98
2003/3/17,09:01:00,4441.80,4441.80,4441.80,4441.80,1088
2003/3/17,09:02:00,4438.84,4438.84,4438.84,4438.84,286
2003/3/17,09:03:00,4435.96,4435.96,4435.96,4435.96,366
2003/3/17,09:04:00,4435.66,4435.66,4435.66,4435.66,375
2003/3/17,09:05:00,4429.70,4429.70,4429.70,4429.70,463
2003/3/17,09:06:00,4429.75,4429.75,4429.75,4429.75,389
2003/3/17,09:07:00,4429.89,4429.89,4429.89,4429.89,389
2003/3/17,09:08:00,4427.57,4427.57,4427.57,4427.57,316
2003/3/17,09:09:00,4426.99,4426.99,4426.99,4426.99,336
2003/3/17,09:10:00,4431.69,4431.69,4431.69,4431.69,313
2003/3/17,09:11:00,4433.19,4433.19,4433.19,4433.19,303
2003/3/17,09:12:00,4432.22,4432.22,4432.22,4432.22,251
2003/3/17,09:13:00,4429.90,4429.90,4429.90,4429.90,256
2003/3/17,09:14:00,4431.78,4431.78,4431.78,4431.78,191
2003/3/17,09:15:00,4427.65,4427.65,4427.65,4427.65,284
2003/3/17,09:16:00,4429.87,4429.87,4429.87,4429.87,218
2003/3/17,09:17:00,4426.96,4426.96,4426.96,4426.96,265
2003/3/17,09:18:00,4427.03,4427.03,4427.03,4427.03,193
2003/3/17,09:19:00,4425.30,4425.30,4425.30,4425.30,300
2003/3/17,09:20:00,4424.64,4424.64,4424.64,4424.64,178
2003/3/17,09:21:00,4425.00,4425.00,4425.00,4425.00,283
2003/3/17,09:22:00,4422.54,4422.54,4422.54,4422.54,213
2003/3/17,09:23:00,4420.57,4420.57,4420.57,4420.57,256
2003/3/17,09:24:00,4417.52,4417.52,4417.52,4417.52,237
2003/3/17,09:25:00,4416.95,4416.95,4416.95,4416.95,318
2003/3/17,09:26:00,4414.66,4414.66,4414.66,4414.66,241
2003/3/17,09:27:00,4411.83,4411.83,4411.83,4411.83,344
2003/3/17,09:28:00,4410.05,4410.05,4410.05,4410.05,209
2003/3/17,09:29:00,4406.48,4406.48,4406.48,4406.48,287
2003/3/17,09:30:00,4407.67,4407.67,4407.67,4407.67,204
2003/3/17,09:31:00,4406.79,4406.79,4406.79,4406.79,247
2003/3/17,09:32:00,4408.77,4408.77,4408.77,4408.77,221
2003/3/17,09:33:00,4411.75,4411.75,4411.75,4411.75,322
2003/3/17,09:34:00,4417.62,4417.62,4417.62,4417.62,161
2003/3/17,09:35:00,4420.28,4420.28,4420.28,4420.28,193
2003/3/17,09:36:00,4418.95,4418.95,4418.95,4418.95,154
2003/3/17,09:37:00,4420.36,4420.36,4420.36,4420.36,180
2003/3/17,09:38:00,4422.16,4422.16,4422.16,4422.16,140
2003/3/17,09:39:00,4425.20,4425.20,4425.20,4425.20,181
2003/3/17,09:40:00,4425.17,4425.17,4425.17,4425.17,133
2003/3/17,09:41:00,4426.41,4426.41,4426.41,4426.41,165
2003/3/17,09:42:00,4427.25,4427.25,4427.25,4427.25,131
2003/3/17,09:43:00,4425.88,4425.88,4425.88,4425.88,166
2003/3/17,09:44:00,4426.50,4426.50,4426.50,4426.50,104
2003/3/17,09:45:00,4424.72,4424.72,4424.72,4424.72,188
2003/3/17,09:46:00,4423.70,4423.70,4423.70,4423.70,155
2003/3/17,09:47:00,4421.44,4421.44,4421.44,4421.44,165
2003/3/17,09:48:00,4422.05,4422.05,4422.05,4422.05,125
2003/3/17,09:49:00,4418.55,4418.55,4418.55,4418.55,162
2003/3/17,09:50:00,4418.89,4418.89,4418.89,4418.89,130
2003/3/17,09:51:00,4415.79,4415.79,4415.79,4415.79,168
2003/3/17,09:52:00,4416.17,4416.17,4416.17,4416.17,122
2003/3/17,09:53:00,4415.59,4415.59,4415.59,4415.59,168
2003/3/17,09:54:00,4415.22,4415.22,4415.22,4415.22,107
2003/3/17,09:55:00,4415.37,4415.37,4415.37,4415.37,119
2003/3/17,09:56:00,4415.59,4415.59,4415.59,4415.59,81
2003/3/17,09:57:00,4414.49,4414.49,4414.49,4414.49,128
2003/3/17,09:58:00,4414.92,4414.92,4414.92,4414.92,71
2003/3/17,09:59:00,4415.19,4415.19,4415.19,4415.19,116
2003/3/17,10:00:00,4416.14,4416.14,4416.14,4416.14,77
2003/3/17,10:01:00,4416.93,4416.93,4416.93,4416.93,113
2003/3/17,10:02:00,4416.92,4416.92,4416.92,4416.92,80
2003/3/17,10:03:00,4416.91,4416.91,4416.91,4416.91,115
2003/3/17,10:04:00,4418.74,4418.74,4418.74,4418.74,103
2003/3/17,10:05:00,4419.48,4419.48,4419.48,4419.48,101
2003/3/17,10:06:00,4420.38,4420.38,4420.38,4420.38,81
2003/3/17,10:07:00,4421.14,4421.14,4421.14,4421.14,146
2003/3/17,10:08:00,4423.14,4423.14,4423.14,4423.14,96
2003/3/17,10:09:00,4423.98,4423.98,4423.98,4423.98,117
2003/3/17,10:10:00,4425.46,4425.46,4425.46,4425.46,123
2003/3/17,10:11:00,4430.33,4430.33,4430.33,4430.33,133
2003/3/17,10:12:00,4430.80,4430.80,4430.80,4430.80,107
2003/3/17,10:13:00,4431.14,4431.14,4431.14,4431.14,179
2003/3/17,10:14:00,4431.44,4431.44,4431.44,4431.44,125
2003/3/17,10:15:00,4431.46,4431.46,4431.46,4431.46,140
2003/3/17,10:16:00,4431.74,4431.74,4431.74,4431.74,97
2003/3/17,10:17:00,4431.20,4431.20,4431.20,4431.20,120
2003/3/17,10:18:00,4429.74,4429.74,4429.74,4429.74,111
2003/3/17,10:19:00,4430.31,4430.31,4430.31,4430.31,107
2003/3/17,10:20:00,4429.16,4429.16,4429.16,4429.16,93
2003/3/17,10:21:00,4428.02,4428.02,4428.02,4428.02,93
2003/3/17,10:22:00,4427.69,4427.69,4427.69,4427.69,84
2003/3/17,10:23:00,4426.84,4426.84,4426.84,4426.84,95
2003/3/17,10:24:00,4426.85,4426.85,4426.85,4426.85,92
2003/3/17,10:25:00,4426.21,4426.21,4426.21,4426.21,92
2003/3/17,10:26:00,4425.20,4425.20,4425.20,4425.20,71
2003/3/17,10:27:00,4423.83,4423.83,4423.83,4423.83,115
2003/3/17,10:28:00,4422.01,4422.01,4422.01,4422.01,83
2003/3/17,10:29:00,4421.07,4421.07,4421.07,4421.07,115
2003/3/17,10:30:00,4421.75,4421.75,4421.75,4421.75,77
2003/3/17,10:31:00,4422.68,4422.68,4422.68,4422.68,98
2003/3/17,10:32:00,4422.88,4422.88,4422.88,4422.88,80
2003/3/17,10:33:00,4422.44,4422.44,4422.44,4422.44,84
2003/3/17,10:34:00,4421.79,4421.79,4421.79,4421.79,78
2003/3/17,10:35:00,4420.20,4420.20,4420.20,4420.20,97
2003/3/17,10:36:00,4420.99,4420.99,4420.99,4420.99,50
2003/3/17,10:37:00,4421.49,4421.49,4421.49,4421.49,83
2003/3/17,10:38:00,4420.66,4420.66,4420.66,4420.66,85
2003/3/17,10:39:00,4418.85,4418.85,4418.85,4418.85,94
2003/3/17,10:40:00,4417.82,4417.82,4417.82,4417.82,88
2003/3/17,10:41:00,4417.82,4417.82,4417.82,4417.82,99
2003/3/17,10:42:00,4416.62,4416.62,4416.62,4416.62,57
2003/3/17,10:43:00,4417.05,4417.05,4417.05,4417.05,74
2003/3/17,10:44:00,4416.83,4416.83,4416.83,4416.83,73
2003/3/17,10:45:00,4416.05,4416.05,4416.05,4416.05,102
2003/3/17,10:46:00,4416.41,4416.41,4416.41,4416.41,69
2003/3/17,10:47:00,4415.69,4415.69,4415.69,4415.69,76
2003/3/17,10:48:00,4416.40,4416.40,4416.40,4416.40,71
2003/3/17,10:49:00,4416.53,4416.53,4416.53,4416.53,82
2003/3/17,10:50:00,4416.03,4416.03,4416.03,4416.03,65
2003/3/17,10:51:00,4414.22,4414.22,4414.22,4414.22,86
2003/3/17,10:52:00,4415.39,4415.39,4415.39,4415.39,84
2003/3/17,10:53:00,4413.85,4413.85,4413.85,4413.85,113
2003/3/17,10:54:00,4413.90,4413.90,4413.90,4413.90,63
2003/3/17,10:55:00,4413.40,4413.40,4413.40,4413.40,152
2003/3/17,10:56:00,4413.11,4413.11,4413.11,4413.11,80
2003/3/17,10:57:00,4414.38,4414.38,4414.38,4414.38,127
2003/3/17,10:58:00,4414.61,4414.61,4414.61,4414.61,91
2003/3/17,10:59:00,4412.93,4412.93,4412.93,4412.93,145
2003/3/17,11:00:00,4411.71,4411.71,4411.71,4411.71,81
2003/3/17,11:01:00,4410.24,4410.24,4410.24,4410.24,106
2003/3/17,11:02:00,4410.31,4410.31,4410.31,4410.31,80
2003/3/17,11:03:00,4408.95,4408.95,4408.95,4408.95,101
2003/3/17,11:04:00,4409.76,4409.76,4409.76,4409.76,89
2003/3/17,11:05:00,4407.53,4407.53,4407.53,4407.53,144
2003/3/17,11:06:00,4407.59,4407.59,4407.59,4407.59,88
2003/3/17,11:07:00,4405.07,4405.07,4405.07,4405.07,106
2003/3/17,11:08:00,4404.63,4404.63,4404.63,4404.63,90
2003/3/17,11:09:00,4402.99,4402.99,4402.99,4402.99,116
2003/3/17,11:10:00,4403.36,4403.36,4403.36,4403.36,126
2003/3/17,11:11:00,4401.11,4401.11,4401.11,4401.11,117
2003/3/17,11:12:00,4402.80,4402.80,4402.80,4402.80,100
2003/3/17,11:13:00,4400.27,4400.27,4400.27,4400.27,102
2003/3/17,11:14:00,4401.19,4401.19,4401.19,4401.19,85
2003/3/17,11:15:00,4401.36,4401.36,4401.36,4401.36,104
2003/3/17,11:16:00,4402.03,4402.03,4402.03,4402.03,86
2003/3/17,11:17:00,4405.90,4405.90,4405.90,4405.90,120
2003/3/17,11:18:00,4405.56,4405.56,4405.56,4405.56,67
2003/3/17,11:19:00,4404.43,4404.43,4404.43,4404.43,93
2003/3/17,11:20:00,4406.24,4406.24,4406.24,4406.24,82
2003/3/17,11:21:00,4403.89,4403.89,4403.89,4403.89,74
2003/3/17,11:22:00,4403.44,4403.44,4403.44,4403.44,70
2003/3/17,11:23:00,4399.16,4399.16,4399.16,4399.16,84
2003/3/17,11:24:00,4400.82,4400.82,4400.82,4400.82,69
2003/3/17,11:25:00,4398.28,4398.28,4398.28,4398.28,86
2003/3/17,11:26:00,4401.66,4401.66,4401.66,4401.66,94
2003/3/17,11:27:00,4401.96,4401.96,4401.96,4401.96,77
2003/3/17,11:28:00,4401.44,4401.44,4401.44,4401.44,55
2003/3/17,11:29:00,4401.67,4401.67,4401.67,4401.67,62
2003/3/17,11:30:00,4403.63,4403.63,4403.63,4403.63,35
2003/3/17,11:31:00,4401.03,4401.03,4401.03,4401.03,68
2003/3/17,11:32:00,4402.38,4402.38,4402.38,4402.38,71
2003/3/17,11:33:00,4401.75,4401.75,4401.75,4401.75,53
2003/3/17,11:34:00,4402.42,4402.42,4402.42,4402.42,68
2003/3/17,11:35:00,4402.70,4402.70,4402.70,4402.70,69
2003/3/17,11:36:00,4401.87,4401.87,4401.87,4401.87,62
2003/3/17,11:37:00,4402.05,4402.05,4402.05,4402.05,77
2003/3/17,11:38:00,4401.63,4401.63,4401.63,4401.63,53
2003/3/17,11:39:00,4401.09,4401.09,4401.09,4401.09,67
2003/3/17,11:40:00,4402.00,4402.00,4402.00,4402.00,69
2003/3/17,11:41:00,4400.92,4400.92,4400.92,4400.92,73
2003/3/17,11:42:00,4402.03,4402.03,4402.03,4402.03,56
2003/3/17,11:43:00,4401.50,4401.50,4401.50,4401.50,66
2003/3/17,11:44:00,4401.01,4401.01,4401.01,4401.01,52
2003/3/17,11:45:00,4399.62,4399.62,4399.62,4399.62,58
2003/3/17,11:46:00,4399.69,4399.69,4399.69,4399.69,45
2003/3/17,11:47:00,4399.37,4399.37,4399.37,4399.37,59
2003/3/17,11:48:00,4398.91,4398.91,4398.91,4398.91,47
2003/3/17,11:49:00,4397.17,4397.17,4397.17,4397.17,75
2003/3/17,11:50:00,4398.94,4398.94,4398.94,4398.94,67
2003/3/17,11:51:00,4397.25,4397.25,4397.25,4397.25,66
2003/3/17,11:52:00,4396.60,4396.60,4396.60,4396.60,60
2003/3/17,11:53:00,4395.53,4395.53,4395.53,4395.53,99
2003/3/17,11:54:00,4392.52,4392.52,4392.52,4392.52,85
2003/3/17,11:55:00,4390.95,4390.95,4390.95,4390.95,102
2003/3/17,11:56:00,4391.87,4391.87,4391.87,4391.87,134
2003/3/17,11:57:00,4387.59,4387.59,4387.59,4387.59,129
2003/3/17,11:58:00,4388.34,4388.34,4388.34,4388.34,145
2003/3/17,11:59:00,4387.88,4387.88,4387.88,4387.88,169
2003/3/17,12:00:00,4387.31,4387.31,4387.31,4387.31,107
2003/3/17,12:01:00,4387.39,4387.39,4387.39,4387.39,102
2003/3/17,12:02:00,4388.63,4388.63,4388.63,4388.63,79
2003/3/17,12:03:00,4386.95,4386.95,4386.95,4386.95,93
2003/3/17,12:04:00,4386.86,4386.86,4386.86,4386.86,121
2003/3/17,12:05:00,4388.44,4388.44,4388.44,4388.44,140
2003/3/17,12:06:00,4389.14,4389.14,4389.14,4389.14,89
2003/3/17,12:07:00,4389.26,4389.26,4389.26,4389.26,77
2003/3/17,12:08:00,4388.33,4388.33,4388.33,4388.33,80
2003/3/17,12:09:00,4388.81,4388.81,4388.81,4388.81,69
2003/3/17,12:10:00,4388.12,4388.12,4388.12,4388.12,66
2003/3/17,12:11:00,4388.56,4388.56,4388.56,4388.56,65
2003/3/17,12:12:00,4387.67,4387.67,4387.67,4387.67,54
2003/3/17,12:13:00,4388.93,4388.93,4388.93,4388.93,57
2003/3/17,12:14:00,4389.10,4389.10,4389.10,4389.10,57
2003/3/17,12:15:00,4386.61,4386.61,4386.61,4386.61,84
2003/3/17,12:16:00,4386.71,4386.71,4386.71,4386.71,56
2003/3/17,12:17:00,4386.04,4386.04,4386.04,4386.04,85
2003/3/17,12:18:00,4383.89,4383.89,4383.89,4383.89,66
2003/3/17,12:19:00,4382.39,4382.39,4382.39,4382.39,130
2003/3/17,12:20:00,4382.92,4382.92,4382.92,4382.92,124
2003/3/17,12:21:00,4380.70,4380.70,4380.70,4380.70,140
2003/3/17,12:22:00,4381.35,4381.35,4381.35,4381.35,86
2003/3/17,12:23:00,4379.80,4379.80,4379.80,4379.80,117
2003/3/17,12:24:00,4381.45,4381.45,4381.45,4381.45,107
2003/3/17,12:25:00,4378.03,4378.03,4378.03,4378.03,104
2003/3/17,12:26:00,4379.61,4379.61,4379.61,4379.61,111
2003/3/17,12:27:00,4379.40,4379.40,4379.40,4379.40,114
2003/3/17,12:28:00,4380.08,4380.08,4380.08,4380.08,93
2003/3/17,12:29:00,4380.82,4380.82,4380.82,4380.82,91
2003/3/17,12:30:00,4381.18,4381.18,4381.18,4381.18,74
2003/3/17,12:31:00,4382.13,4382.13,4382.13,4382.13,96
2003/3/17,12:32:00,4380.38,4380.38,4380.38,4380.38,81
2003/3/17,12:33:00,4379.74,4379.74,4379.74,4379.74,85
2003/3/17,12:34:00,4381.72,4381.72,4381.72,4381.72,79
2003/3/17,12:35:00,4380.65,4380.65,4380.65,4380.65,74
2003/3/17,12:36:00,4381.50,4381.50,4381.50,4381.50,67
2003/3/17,12:37:00,4381.76,4381.76,4381.76,4381.76,77
2003/3/17,12:38:00,4382.42,4382.42,4382.42,4382.42,53
2003/3/17,12:39:00,4382.38,4382.38,4382.38,4382.38,81
2003/3/17,12:40:00,4383.04,4383.04,4383.04,4383.04,70
2003/3/17,12:41:00,4382.25,4382.25,4382.25,4382.25,79
2003/3/17,12:42:00,4383.83,4383.83,4383.83,4383.83,64
2003/3/17,12:43:00,4383.30,4383.30,4383.30,4383.30,76
2003/3/17,12:44:00,4385.82,4385.82,4385.82,4385.82,57
2003/3/17,12:45:00,4386.75,4386.75,4386.75,4386.75,101
2003/3/17,12:46:00,4387.77,4387.77,4387.77,4387.77,87
2003/3/17,12:47:00,4389.53,4389.53,4389.53,4389.53,104
2003/3/17,12:48:00,4388.68,4388.68,4388.68,4388.68,73
2003/3/17,12:49:00,4389.95,4389.95,4389.95,4389.95,83
2003/3/17,12:50:00,4389.72,4389.72,4389.72,4389.72,94
2003/3/17,12:51:00,4389.03,4389.03,4389.03,4389.03,97
2003/3/17,12:52:00,4388.09,4388.09,4388.09,4388.09,104
2003/3/17,12:53:00,4389.18,4389.18,4389.18,4389.18,126
2003/3/17,12:54:00,4387.88,4387.88,4387.88,4387.88,93
2003/3/17,12:55:00,4389.50,4389.50,4389.50,4389.50,87
2003/3/17,12:56:00,4389.33,4389.33,4389.33,4389.33,103
2003/3/17,12:57:00,4387.25,4387.25,4387.25,4387.25,115
2003/3/17,12:58:00,4386.86,4386.86,4386.86,4386.86,100
2003/3/17,12:59:00,4383.58,4383.58,4383.58,4383.58,163
2003/3/17,13:00:00,4382.24,4382.24,4382.24,4382.24,132
2003/3/17,13:01:00,4382.81,4382.81,4382.81,4382.81,122
2003/3/17,13:02:00,4381.36,4381.36,4381.36,4381.36,116
2003/3/17,13:03:00,4379.10,4379.10,4379.10,4379.10,118
2003/3/17,13:04:00,4376.75,4376.75,4376.75,4376.75,122
2003/3/17,13:05:00,4377.09,4377.09,4377.09,4377.09,127
2003/3/17,13:06:00,4375.64,4375.64,4375.64,4375.64,126
2003/3/17,13:07:00,4375.58,4375.58,4375.58,4375.58,165
2003/3/17,13:08:00,4374.70,4374.70,4374.70,4374.70,101
2003/3/17,13:09:00,4374.38,4374.38,4374.38,4374.38,154
2003/3/17,13:10:00,4371.30,4371.30,4371.30,4371.30,101
2003/3/17,13:11:00,4371.87,4371.87,4371.87,4371.87,148
2003/3/17,13:12:00,4371.27,4371.27,4371.27,4371.27,135
2003/3/17,13:13:00,4369.63,4369.63,4369.63,4369.63,167
2003/3/17,13:14:00,4368.21,4368.21,4368.21,4368.21,130
2003/3/17,13:15:00,4365.18,4365.18,4365.18,4365.18,220
2003/3/17,13:16:00,4364.13,4364.13,4364.13,4364.13,151
2003/3/17,13:17:00,4364.48,4364.48,4364.48,4364.48,245
2003/3/17,13:18:00,4362.92,4362.92,4362.92,4362.92,199
2003/3/17,13:19:00,4362.58,4362.58,4362.58,4362.58,249
2003/3/17,13:20:00,4359.12,4359.12,4359.12,4359.12,195
2003/3/17,13:21:00,4357.88,4357.88,4357.88,4357.88,271
2003/3/17,13:22:00,4359.75,4359.75,4359.75,4359.75,242
2003/3/17,13:23:00,4359.12,4359.12,4359.12,4359.12,294
2003/3/17,13:24:00,4360.75,4360.75,4360.75,4360.75,243
2003/3/17,13:25:00,4361.88,4361.88,4361.88,4361.88,343
2003/3/17,13:26:00,4361.88,4361.88,4361.88,4361.88,0
2003/3/17,13:27:00,4361.88,4361.88,4361.88,4361.88,0
2003/3/17,13:28:00,4361.88,4361.88,4361.88,4361.88,0
2003/3/17,13:29:00,4361.88,4361.88,4361.88,4361.88,0
2003/3/17,13:30:00,4357.99,4357.99,4357.99,4357.99,1709
2003/3/18,09:00:00,4357.99,4357.99,4357.99,4357.99,172
2003/3/18,09:01:00,4504.82,4504.82,4504.82,4504.82,2922
2003/3/18,09:02:00,4505.95,4505.95,4505.95,4505.95,834
2003/3/18,09:03:00,4505.20,4505.20,4505.20,4505.20,988
2003/3/18,09:04:00,4506.32,4506.32,4506.32,4506.32,767
2003/3/18,09:05:00,4502.40,4502.40,4502.40,4502.40,800
2003/3/18,09:06:00,4500.79,4500.79,4500.79,4500.79,587
2003/3/18,09:07:00,4492.58,4492.58,4492.58,4492.58,706
2003/3/18,09:08:00,4493.44,4493.44,4493.44,4493.44,590
2003/3/18,09:09:00,4488.28,4488.28,4488.28,4488.28,806
2003/3/18,09:10:00,4491.70,4491.70,4491.70,4491.70,634
2003/3/18,09:11:00,4495.56,4495.56,4495.56,4495.56,704
2003/3/18,09:12:00,4503.38,4503.38,4503.38,4503.38,752
2003/3/18,09:13:00,4509.26,4509.26,4509.26,4509.26,937
2003/3/18,09:14:00,4517.18,4517.18,4517.18,4517.18,757
2003/3/18,09:15:00,4525.44,4525.44,4525.44,4525.44,829
2003/3/18,09:16:00,4529.92,4529.92,4529.92,4529.92,754
2003/3/18,09:17:00,4538.23,4538.23,4538.23,4538.23,982
2003/3/18,09:18:00,4539.26,4539.26,4539.26,4539.26,781
2003/3/18,09:19:00,4547.27,4547.27,4547.27,4547.27,901
2003/3/18,09:20:00,4550.66,4550.66,4550.66,4550.66,627
2003/3/18,09:21:00,4554.07,4554.07,4554.07,4554.07,1007
2003/3/18,09:22:00,4558.31,4558.31,4558.31,4558.31,823
2003/3/18,09:23:00,4560.63,4560.63,4560.63,4560.63,1473
2003/3/18,09:24:00,4561.91,4561.91,4561.91,4561.91,769
2003/3/18,09:25:00,4565.35,4565.35,4565.35,4565.35,1117
2003/3/18,09:26:00,4569.12,4569.12,4569.12,4569.12,643
2003/3/18,09:27:00,4568.68,4568.68,4568.68,4568.68,868
2003/3/18,09:28:00,4566.68,4566.68,4566.68,4566.68,603
2003/3/18,09:29:00,4560.75,4560.75,4560.75,4560.75,660
2003/3/18,09:30:00,4560.82,4560.82,4560.82,4560.82,526
2003/3/18,09:31:00,4557.86,4557.86,4557.86,4557.86,606
2003/3/18,09:32:00,4554.69,4554.69,4554.69,4554.69,422
2003/3/18,09:33:00,4548.98,4548.98,4548.98,4548.98,558
2003/3/18,09:34:00,4544.54,4544.54,4544.54,4544.54,360
2003/3/18,09:35:00,4546.82,4546.82,4546.82,4546.82,429
2003/3/18,09:36:00,4541.77,4541.77,4541.77,4541.77,304
2003/3/18,09:37:00,4543.93,4543.93,4543.93,4543.93,425
2003/3/18,09:38:00,4543.00,4543.00,4543.00,4543.00,362
2003/3/18,09:39:00,4542.50,4542.50,4542.50,4542.50,383
2003/3/18,09:40:00,4542.06,4542.06,4542.06,4542.06,347
2003/3/18,09:41:00,4542.61,4542.61,4542.61,4542.61,308
2003/3/18,09:42:00,4544.88,4544.88,4544.88,4544.88,284
2003/3/18,09:43:00,4548.22,4548.22,4548.22,4548.22,335
2003/3/18,09:44:00,4545.16,4545.16,4545.16,4545.16,229
2003/3/18,09:45:00,4546.39,4546.39,4546.39,4546.39,302
2003/3/18,09:46:00,4544.87,4544.87,4544.87,4544.87,179
2003/3/18,09:47:00,4543.75,4543.75,4543.75,4543.75,259
2003/3/18,09:48:00,4542.04,4542.04,4542.04,4542.04,158
2003/3/18,09:49:00,4543.47,4543.47,4543.47,4543.47,231
2003/3/18,09:50:00,4540.46,4540.46,4540.46,4540.46,152
2003/3/18,09:51:00,4536.70,4536.70,4536.70,4536.70,177
2003/3/18,09:52:00,4539.12,4539.12,4539.12,4539.12,128
2003/3/18,09:53:00,4542.19,4542.19,4542.19,4542.19,239
2003/3/18,09:54:00,4539.93,4539.93,4539.93,4539.93,175
2003/3/18,09:55:00,4545.10,4545.10,4545.10,4545.10,240
2003/3/18,09:56:00,4542.02,4542.02,4542.02,4542.02,160
2003/3/18,09:57:00,4544.16,4544.16,4544.16,4544.16,174
2003/3/18,09:58:00,4548.64,4548.64,4548.64,4548.64,226
2003/3/18,09:59:00,4550.67,4550.67,4550.67,4550.67,274
2003/3/18,10:00:00,4548.82,4548.82,4548.82,4548.82,219
2003/3/18,10:01:00,4551.64,4551.64,4551.64,4551.64,352
2003/3/18,10:02:00,4557.79,4557.79,4557.79,4557.79,256
2003/3/18,10:03:00,4560.61,4560.61,4560.61,4560.61,581
2003/3/18,10:04:00,4563.39,4563.39,4563.39,4563.39,336
2003/3/18,10:05:00,4563.53,4563.53,4563.53,4563.53,427
2003/3/18,10:06:00,4564.19,4564.19,4564.19,4564.19,394
2003/3/18,10:07:00,4565.85,4565.85,4565.85,4565.85,454
2003/3/18,10:08:00,4565.26,4565.26,4565.26,4565.26,268
2003/3/18,10:09:00,4563.25,4563.25,4563.25,4563.25,296
2003/3/18,10:10:00,4563.09,4563.09,4563.09,4563.09,236
2003/3/18,10:11:00,4557.10,4557.10,4557.10,4557.10,219
2003/3/18,10:12:00,4559.15,4559.15,4559.15,4559.15,171
2003/3/18,10:13:00,4554.02,4554.02,4554.02,4554.02,191
2003/3/18,10:14:00,4553.89,4553.89,4553.89,4553.89,146
2003/3/18,10:15:00,4551.16,4551.16,4551.16,4551.16,185
2003/3/18,10:16:00,4550.33,4550.33,4550.33,4550.33,182
2003/3/18,10:17:00,4550.95,4550.95,4550.95,4550.95,162
2003/3/18,10:18:00,4548.64,4548.64,4548.64,4548.64,119
2003/3/18,10:19:00,4544.60,4544.60,4544.60,4544.60,204
2003/3/18,10:20:00,4543.88,4543.88,4543.88,4543.88,141
2003/3/18,10:21:00,4543.12,4543.12,4543.12,4543.12,173
2003/3/18,10:22:00,4545.71,4545.71,4545.71,4545.71,122
2003/3/18,10:23:00,4542.71,4542.71,4542.71,4542.71,180
2003/3/18,10:24:00,4541.19,4541.19,4541.19,4541.19,117
2003/3/18,10:25:00,4549.01,4549.01,4549.01,4549.01,182
2003/3/18,10:26:00,4543.24,4543.24,4543.24,4543.24,117
2003/3/18,10:27:00,4543.10,4543.10,4543.10,4543.10,145
2003/3/18,10:28:00,4543.69,4543.69,4543.69,4543.69,107
2003/3/18,10:29:00,4544.78,4544.78,4544.78,4544.78,154
2003/3/18,10:30:00,4545.85,4545.85,4545.85,4545.85,110
2003/3/18,10:31:00,4544.63,4544.63,4544.63,4544.63,124
2003/3/18,10:32:00,4547.03,4547.03,4547.03,4547.03,75
2003/3/18,10:33:00,4546.53,4546.53,4546.53,4546.53,119
2003/3/18,10:34:00,4543.79,4543.79,4543.79,4543.79,86
2003/3/18,10:35:00,4545.07,4545.07,4545.07,4545.07,185
2003/3/18,10:36:00,4549.72,4549.72,4549.72,4549.72,122
2003/3/18,10:37:00,4551.30,4551.30,4551.30,4551.30,145
2003/3/18,10:38:00,4550.08,4550.08,4550.08,4550.08,122
2003/3/18,10:39:00,4551.25,4551.25,4551.25,4551.25,144
2003/3/18,10:40:00,4551.81,4551.81,4551.81,4551.81,99
2003/3/18,10:41:00,4554.67,4554.67,4554.67,4554.67,176
2003/3/18,10:42:00,4555.82,4555.82,4555.82,4555.82,140
2003/3/18,10:43:00,4554.45,4554.45,4554.45,4554.45,226
2003/3/18,10:44:00,4555.14,4555.14,4555.14,4555.14,163
2003/3/18,10:45:00,4555.15,4555.15,4555.15,4555.15,187
2003/3/18,10:46:00,4556.04,4556.04,4556.04,4556.04,188
2003/3/18,10:47:00,4556.99,4556.99,4556.99,4556.99,231
2003/3/18,10:48:00,4556.41,4556.41,4556.41,4556.41,264
2003/3/18,10:49:00,4557.33,4557.33,4557.33,4557.33,320
2003/3/18,10:50:00,4557.91,4557.91,4557.91,4557.91,433
2003/3/18,10:51:00,4557.96,4557.96,4557.96,4557.96,334
2003/3/18,10:52:00,4560.25,4560.25,4560.25,4560.25,220
2003/3/18,10:53:00,4559.11,4559.11,4559.11,4559.11,360
2003/3/18,10:54:00,4561.09,4561.09,4561.09,4561.09,261
2003/3/18,10:55:00,4559.99,4559.99,4559.99,4559.99,234
2003/3/18,10:56:00,4558.87,4558.87,4558.87,4558.87,169
2003/3/18,10:57:00,4558.79,4558.79,4558.79,4558.79,174
2003/3/18,10:58:00,4560.74,4560.74,4560.74,4560.74,133
2003/3/18,10:59:00,4559.96,4559.96,4559.96,4559.96,150
2003/3/18,11:00:00,4561.29,4561.29,4561.29,4561.29,136
2003/3/18,11:01:00,4557.30,4557.30,4557.30,4557.30,124
2003/3/18,11:02:00,4559.10,4559.10,4559.10,4559.10,125
2003/3/18,11:03:00,4559.33,4559.33,4559.33,4559.33,137
2003/3/18,11:04:00,4559.47,4559.47,4559.47,4559.47,127
2003/3/18,11:05:00,4559.67,4559.67,4559.67,4559.67,199
2003/3/18,11:06:00,4559.65,4559.65,4559.65,4559.65,145
2003/3/18,11:07:00,4559.44,4559.44,4559.44,4559.44,194
2003/3/18,11:08:00,4559.21,4559.21,4559.21,4559.21,113
2003/3/18,11:09:00,4560.37,4560.37,4560.37,4560.37,151
2003/3/18,11:10:00,4556.55,4556.55,4556.55,4556.55,112
2003/3/18,11:11:00,4555.77,4555.77,4555.77,4555.77,119
2003/3/18,11:12:00,4558.38,4558.38,4558.38,4558.38,100
2003/3/18,11:13:00,4557.87,4557.87,4557.87,4557.87,113
2003/3/18,11:14:00,4554.81,4554.81,4554.81,4554.81,98
2003/3/18,11:15:00,4553.66,4553.66,4553.66,4553.66,161
2003/3/18,11:16:00,4551.19,4551.19,4551.19,4551.19,122
2003/3/18,11:17:00,4553.06,4553.06,4553.06,4553.06,154
2003/3/18,11:18:00,4549.96,4549.96,4549.96,4549.96,100
2003/3/18,11:19:00,4549.35,4549.35,4549.35,4549.35,191
2003/3/18,11:20:00,4551.67,4551.67,4551.67,4551.67,136
2003/3/18,11:21:00,4548.99,4548.99,4548.99,4548.99,153
2003/3/18,11:22:00,4547.96,4547.96,4547.96,4547.96,120
2003/3/18,11:23:00,4545.52,4545.52,4545.52,4545.52,162
2003/3/18,11:24:00,4545.20,4545.20,4545.20,4545.20,137
2003/3/18,11:25:00,4548.35,4548.35,4548.35,4548.35,165
2003/3/18,11:26:00,4545.22,4545.22,4545.22,4545.22,123
2003/3/18,11:27:00,4547.90,4547.90,4547.90,4547.90,111
2003/3/18,11:28:00,4546.67,4546.67,4546.67,4546.67,110
2003/3/18,11:29:00,4549.00,4549.00,4549.00,4549.00,124
2003/3/18,11:30:00,4545.89,4545.89,4545.89,4545.89,112
2003/3/18,11:31:00,4544.92,4544.92,4544.92,4544.92,86
2003/3/18,11:32:00,4548.31,4548.31,4548.31,4548.31,100
2003/3/18,11:33:00,4548.98,4548.98,4548.98,4548.98,99
2003/3/18,11:34:00,4546.66,4546.66,4546.66,4546.66,88
2003/3/18,11:35:00,4545.89,4545.89,4545.89,4545.89,95
2003/3/18,11:36:00,4546.02,4546.02,4546.02,4546.02,79
2003/3/18,11:37:00,4544.32,4544.32,4544.32,4544.32,124
2003/3/18,11:38:00,4545.83,4545.83,4545.83,4545.83,93
2003/3/18,11:39:00,4546.24,4546.24,4546.24,4546.24,111
2003/3/18,11:40:00,4543.67,4543.67,4543.67,4543.67,90
2003/3/18,11:41:00,4546.93,4546.93,4546.93,4546.93,137
2003/3/18,11:42:00,4548.01,4548.01,4548.01,4548.01,125
2003/3/18,11:43:00,4546.86,4546.86,4546.86,4546.86,149
2003/3/18,11:44:00,4545.75,4545.75,4545.75,4545.75,130
2003/3/18,11:45:00,4544.83,4544.83,4544.83,4544.83,129
2003/3/18,11:46:00,4545.24,4545.24,4545.24,4545.24,89
2003/3/18,11:47:00,4547.30,4547.30,4547.30,4547.30,122
2003/3/18,11:48:00,4547.16,4547.16,4547.16,4547.16,93
2003/3/18,11:49:00,4543.93,4543.93,4543.93,4543.93,111
2003/3/18,11:50:00,4545.25,4545.25,4545.25,4545.25,70
2003/3/18,11:51:00,4543.74,4543.74,4543.74,4543.74,108
2003/3/18,11:52:00,4547.13,4547.13,4547.13,4547.13,71
2003/3/18,11:53:00,4548.18,4548.18,4548.18,4548.18,79
2003/3/18,11:54:00,4548.10,4548.10,4548.10,4548.10,71
2003/3/18,11:55:00,4545.78,4545.78,4545.78,4545.78,100
2003/3/18,11:56:00,4547.36,4547.36,4547.36,4547.36,76
2003/3/18,11:57:00,4549.07,4549.07,4549.07,4549.07,81
2003/3/18,11:58:00,4547.27,4547.27,4547.27,4547.27,63
2003/3/18,11:59:00,4547.10,4547.10,4547.10,4547.10,99
2003/3/18,12:00:00,4547.83,4547.83,4547.83,4547.83,145
2003/3/18,12:01:00,4547.48,4547.48,4547.48,4547.48,103
2003/3/18,12:02:00,4549.85,4549.85,4549.85,4549.85,107
2003/3/18,12:03:00,4552.06,4552.06,4552.06,4552.06,171
2003/3/18,12:04:00,4553.13,4553.13,4553.13,4553.13,134
2003/3/18,12:05:00,4553.94,4553.94,4553.94,4553.94,165
2003/3/18,12:06:00,4556.22,4556.22,4556.22,4556.22,149
2003/3/18,12:07:00,4557.58,4557.58,4557.58,4557.58,146
2003/3/18,12:08:00,4558.21,4558.21,4558.21,4558.21,101
2003/3/18,12:09:00,4553.80,4553.80,4553.80,4553.80,126
2003/3/18,12:10:00,4558.84,4558.84,4558.84,4558.84,157
2003/3/18,12:11:00,4553.72,4553.72,4553.72,4553.72,140
2003/3/18,12:12:00,4558.04,4558.04,4558.04,4558.04,131
2003/3/18,12:13:00,4555.82,4555.82,4555.82,4555.82,149
2003/3/18,12:14:00,4555.59,4555.59,4555.59,4555.59,168
2003/3/18,12:15:00,4555.57,4555.57,4555.57,4555.57,136
2003/3/18,12:16:00,4555.72,4555.72,4555.72,4555.72,201
2003/3/18,12:17:00,4556.69,4556.69,4556.69,4556.69,194
2003/3/18,12:18:00,4556.09,4556.09,4556.09,4556.09,312
2003/3/18,12:19:00,4557.47,4557.47,4557.47,4557.47,266
2003/3/18,12:20:00,4559.24,4559.24,4559.24,4559.24,217
2003/3/18,12:21:00,4558.77,4558.77,4558.77,4558.77,246
2003/3/18,12:22:00,4559.18,4559.18,4559.18,4559.18,177
2003/3/18,12:23:00,4561.78,4561.78,4561.78,4561.78,182
2003/3/18,12:24:00,4560.86,4560.86,4560.86,4560.86,121
2003/3/18,12:25:00,4561.02,4561.02,4561.02,4561.02,168
2003/3/18,12:26:00,4563.05,4563.05,4563.05,4563.05,143
2003/3/18,12:27:00,4562.04,4562.04,4562.04,4562.04,233
2003/3/18,12:28:00,4563.28,4563.28,4563.28,4563.28,195
2003/3/18,12:29:00,4562.23,4562.23,4562.23,4562.23,176
2003/3/18,12:30:00,4564.43,4564.43,4564.43,4564.43,216
2003/3/18,12:31:00,4566.32,4566.32,4566.32,4566.32,205
2003/3/18,12:32:00,4563.61,4563.61,4563.61,4563.61,171
2003/3/18,12:33:00,4564.75,4564.75,4564.75,4564.75,225
2003/3/18,12:34:00,4567.39,4567.39,4567.39,4567.39,130
2003/3/18,12:35:00,4563.79,4563.79,4563.79,4563.79,171
2003/3/18,12:36:00,4560.45,4560.45,4560.45,4560.45,131
2003/3/18,12:37:00,4560.17,4560.17,4560.17,4560.17,158
2003/3/18,12:38:00,4561.69,4561.69,4561.69,4561.69,130
2003/3/18,12:39:00,4559.62,4559.62,4559.62,4559.62,156
2003/3/18,12:40:00,4559.37,4559.37,4559.37,4559.37,184
2003/3/18,12:41:00,4556.56,4556.56,4556.56,4556.56,183
2003/3/18,12:42:00,4555.64,4555.64,4555.64,4555.64,159
2003/3/18,12:43:00,4553.67,4553.67,4553.67,4553.67,206
2003/3/18,12:44:00,4551.90,4551.90,4551.90,4551.90,154
2003/3/18,12:45:00,4552.27,4552.27,4552.27,4552.27,189
2003/3/18,12:46:00,4554.48,4554.48,4554.48,4554.48,159
2003/3/18,12:47:00,4553.32,4553.32,4553.32,4553.32,135
2003/3/18,12:48:00,4555.45,4555.45,4555.45,4555.45,101
2003/3/18,12:49:00,4554.48,4554.48,4554.48,4554.48,142
2003/3/18,12:50:00,4555.47,4555.47,4555.47,4555.47,136
2003/3/18,12:51:00,4556.24,4556.24,4556.24,4556.24,158
2003/3/18,12:52:00,4555.14,4555.14,4555.14,4555.14,145
2003/3/18,12:53:00,4556.48,4556.48,4556.48,4556.48,191
2003/3/18,12:54:00,4557.90,4557.90,4557.90,4557.90,130
2003/3/18,12:55:00,4559.53,4559.53,4559.53,4559.53,154
2003/3/18,12:56:00,4558.96,4558.96,4558.96,4558.96,109
2003/3/18,12:57:00,4558.77,4558.77,4558.77,4558.77,170
2003/3/18,12:58:00,4556.74,4556.74,4556.74,4556.74,165
2003/3/18,12:59:00,4554.96,4554.96,4554.96,4554.96,183
2003/3/18,13:00:00,4554.07,4554.07,4554.07,4554.07,221
2003/3/18,13:01:00,4552.55,4552.55,4552.55,4552.55,232
2003/3/18,13:02:00,4551.74,4551.74,4551.74,4551.74,192
2003/3/18,13:03:00,4550.41,4550.41,4550.41,4550.41,220
2003/3/18,13:04:00,4550.98,4550.98,4550.98,4550.98,173
2003/3/18,13:05:00,4550.09,4550.09,4550.09,4550.09,181
2003/3/18,13:06:00,4549.28,4549.28,4549.28,4549.28,156
2003/3/18,13:07:00,4551.77,4551.77,4551.77,4551.77,195
2003/3/18,13:08:00,4548.49,4548.49,4548.49,4548.49,152
2003/3/18,13:09:00,4548.37,4548.37,4548.37,4548.37,155
2003/3/18,13:10:00,4549.34,4549.34,4549.34,4549.34,135
2003/3/18,13:11:00,4549.04,4549.04,4549.04,4549.04,181
2003/3/18,13:12:00,4548.05,4548.05,4548.05,4548.05,169
2003/3/18,13:13:00,4547.64,4547.64,4547.64,4547.64,169
2003/3/18,13:14:00,4545.42,4545.42,4545.42,4545.42,141
2003/3/18,13:15:00,4544.36,4544.36,4544.36,4544.36,190
2003/3/18,13:16:00,4543.98,4543.98,4543.98,4543.98,180
2003/3/18,13:17:00,4544.06,4544.06,4544.06,4544.06,206
2003/3/18,13:18:00,4542.52,4542.52,4542.52,4542.52,218
2003/3/18,13:19:00,4542.95,4542.95,4542.95,4542.95,264
2003/3/18,13:20:00,4540.08,4540.08,4540.08,4540.08,210
2003/3/18,13:21:00,4538.60,4538.60,4538.60,4538.60,293
2003/3/18,13:22:00,4541.39,4541.39,4541.39,4541.39,286
2003/3/18,13:23:00,4540.16,4540.16,4540.16,4540.16,331
2003/3/18,13:24:00,4540.96,4540.96,4540.96,4540.96,279
2003/3/18,13:25:00,4542.10,4542.10,4542.10,4542.10,389
2003/3/18,13:26:00,4542.10,4542.10,4542.10,4542.10,0
2003/3/18,13:27:00,4542.10,4542.10,4542.10,4542.10,0
2003/3/18,13:28:00,4542.10,4542.10,4542.10,4542.10,0
2003/3/18,13:29:00,4542.10,4542.10,4542.10,4542.10,0
2003/3/18,13:30:00,4539.72,4539.72,4539.72,4539.72,2142
2003/3/19,09:00:00,4539.72,4539.72,4539.72,4539.72,129
2003/3/19,09:01:00,4533.45,4533.45,4533.45,4533.45,1351
2003/3/19,09:02:00,4527.26,4527.26,4527.26,4527.26,313
2003/3/19,09:03:00,4518.83,4518.83,4518.83,4518.83,446
2003/3/19,09:04:00,4513.22,4513.22,4513.22,4513.22,366
2003/3/19,09:05:00,4510.59,4510.59,4510.59,4510.59,546
2003/3/19,09:06:00,4508.19,4508.19,4508.19,4508.19,367
2003/3/19,09:07:00,4508.60,4508.60,4508.60,4508.60,534
2003/3/19,09:08:00,4506.32,4506.32,4506.32,4506.32,425
2003/3/19,09:09:00,4504.53,4504.53,4504.53,4504.53,457
2003/3/19,09:10:00,4505.48,4505.48,4505.48,4505.48,361
2003/3/19,09:11:00,4505.22,4505.22,4505.22,4505.22,491
2003/3/19,09:12:00,4504.90,4504.90,4504.90,4504.90,381
2003/3/19,09:13:00,4505.90,4505.90,4505.90,4505.90,486
2003/3/19,09:14:00,4504.23,4504.23,4504.23,4504.23,342
2003/3/19,09:15:00,4505.81,4505.81,4505.81,4505.81,452
2003/3/19,09:16:00,4507.31,4507.31,4507.31,4507.31,345
2003/3/19,09:17:00,4514.38,4514.38,4514.38,4514.38,484
2003/3/19,09:18:00,4518.65,4518.65,4518.65,4518.65,401
2003/3/19,09:19:00,4524.84,4524.84,4524.84,4524.84,505
2003/3/19,09:20:00,4527.54,4527.54,4527.54,4527.54,447
2003/3/19,09:21:00,4533.07,4533.07,4533.07,4533.07,539
2003/3/19,09:22:00,4535.20,4535.20,4535.20,4535.20,424
2003/3/19,09:23:00,4534.00,4534.00,4534.00,4534.00,538
2003/3/19,09:24:00,4535.70,4535.70,4535.70,4535.70,368
2003/3/19,09:25:00,4533.47,4533.47,4533.47,4533.47,472
2003/3/19,09:26:00,4531.82,4531.82,4531.82,4531.82,314
2003/3/19,09:27:00,4525.59,4525.59,4525.59,4525.59,501
2003/3/19,09:28:00,4520.40,4520.40,4520.40,4520.40,290
2003/3/19,09:29:00,4517.61,4517.61,4517.61,4517.61,345
2003/3/19,09:30:00,4513.88,4513.88,4513.88,4513.88,284
2003/3/19,09:31:00,4510.87,4510.87,4510.87,4510.87,358
2003/3/19,09:32:00,4508.91,4508.91,4508.91,4508.91,283
2003/3/19,09:33:00,4506.58,4506.58,4506.58,4506.58,286
2003/3/19,09:34:00,4508.52,4508.52,4508.52,4508.52,182
2003/3/19,09:35:00,4508.96,4508.96,4508.96,4508.96,228
2003/3/19,09:36:00,4509.92,4509.92,4509.92,4509.92,186
2003/3/19,09:37:00,4514.00,4514.00,4514.00,4514.00,216
2003/3/19,09:38:00,4517.13,4517.13,4517.13,4517.13,149
2003/3/19,09:39:00,4518.48,4518.48,4518.48,4518.48,247
2003/3/19,09:40:00,4519.77,4519.77,4519.77,4519.77,157
2003/3/19,09:41:00,4520.53,4520.53,4520.53,4520.53,299
2003/3/19,09:42:00,4521.86,4521.86,4521.86,4521.86,193
2003/3/19,09:43:00,4524.11,4524.11,4524.11,4524.11,200
2003/3/19,09:44:00,4524.23,4524.23,4524.23,4524.23,158
2003/3/19,09:45:00,4525.45,4525.45,4525.45,4525.45,251
2003/3/19,09:46:00,4525.67,4525.67,4525.67,4525.67,185
2003/3/19,09:47:00,4525.77,4525.77,4525.77,4525.77,270
2003/3/19,09:48:00,4527.14,4527.14,4527.14,4527.14,219
2003/3/19,09:49:00,4528.33,4528.33,4528.33,4528.33,290
2003/3/19,09:50:00,4527.07,4527.07,4527.07,4527.07,211
2003/3/19,09:51:00,4527.48,4527.48,4527.48,4527.48,242
2003/3/19,09:52:00,4526.28,4526.28,4526.28,4526.28,169
2003/3/19,09:53:00,4526.03,4526.03,4526.03,4526.03,213
2003/3/19,09:54:00,4526.44,4526.44,4526.44,4526.44,135
2003/3/19,09:55:00,4525.55,4525.55,4525.55,4525.55,173
2003/3/19,09:56:00,4525.82,4525.82,4525.82,4525.82,161
2003/3/19,09:57:00,4525.28,4525.28,4525.28,4525.28,148
2003/3/19,09:58:00,4524.88,4524.88,4524.88,4524.88,214
2003/3/19,09:59:00,4524.79,4524.79,4524.79,4524.79,205
2003/3/19,10:00:00,4523.18,4523.18,4523.18,4523.18,162
2003/3/19,10:01:00,4520.98,4520.98,4520.98,4520.98,225
2003/3/19,10:02:00,4522.93,4522.93,4522.93,4522.93,172
2003/3/19,10:03:00,4518.44,4518.44,4518.44,4518.44,236
2003/3/19,10:04:00,4517.55,4517.55,4517.55,4517.55,132
2003/3/19,10:05:00,4515.57,4515.57,4515.57,4515.57,239
2003/3/19,10:06:00,4513.99,4513.99,4513.99,4513.99,155
2003/3/19,10:07:00,4511.44,4511.44,4511.44,4511.44,229
2003/3/19,10:08:00,4510.15,4510.15,4510.15,4510.15,154
2003/3/19,10:09:00,4508.28,4508.28,4508.28,4508.28,226
2003/3/19,10:10:00,4508.40,4508.40,4508.40,4508.40,144
2003/3/19,10:11:00,4506.16,4506.16,4506.16,4506.16,210
2003/3/19,10:12:00,4507.22,4507.22,4507.22,4507.22,137
2003/3/19,10:13:00,4506.67,4506.67,4506.67,4506.67,185
2003/3/19,10:14:00,4506.26,4506.26,4506.26,4506.26,107
2003/3/19,10:15:00,4506.43,4506.43,4506.43,4506.43,153
2003/3/19,10:16:00,4504.38,4504.38,4504.38,4504.38,106
2003/3/19,10:17:00,4502.89,4502.89,4502.89,4502.89,158
2003/3/19,10:18:00,4506.49,4506.49,4506.49,4506.49,100
2003/3/19,10:19:00,4504.33,4504.33,4504.33,4504.33,147
2003/3/19,10:20:00,4505.34,4505.34,4505.34,4505.34,107
2003/3/19,10:21:00,4506.80,4506.80,4506.80,4506.80,144
2003/3/19,10:22:00,4504.70,4504.70,4504.70,4504.70,109
2003/3/19,10:23:00,4507.82,4507.82,4507.82,4507.82,130
2003/3/19,10:24:00,4506.87,4506.87,4506.87,4506.87,87
2003/3/19,10:25:00,4506.86,4506.86,4506.86,4506.86,164
2003/3/19,10:26:00,4511.13,4511.13,4511.13,4511.13,131
2003/3/19,10:27:00,4510.04,4510.04,4510.04,4510.04,158
2003/3/19,10:28:00,4510.82,4510.82,4510.82,4510.82,100
2003/3/19,10:29:00,4511.67,4511.67,4511.67,4511.67,152
2003/3/19,10:30:00,4511.23,4511.23,4511.23,4511.23,111
2003/3/19,10:31:00,4512.82,4512.82,4512.82,4512.82,161
2003/3/19,10:32:00,4512.96,4512.96,4512.96,4512.96,120
2003/3/19,10:33:00,4516.45,4516.45,4516.45,4516.45,222
2003/3/19,10:34:00,4518.80,4518.80,4518.80,4518.80,174
2003/3/19,10:35:00,4515.86,4515.86,4515.86,4515.86,195
2003/3/19,10:36:00,4517.12,4517.12,4517.12,4517.12,183
2003/3/19,10:37:00,4520.89,4520.89,4520.89,4520.89,191
2003/3/19,10:38:00,4521.88,4521.88,4521.88,4521.88,123
2003/3/19,10:39:00,4522.41,4522.41,4522.41,4522.41,170
2003/3/19,10:40:00,4524.86,4524.86,4524.86,4524.86,142
2003/3/19,10:41:00,4521.60,4521.60,4521.60,4521.60,177
2003/3/19,10:42:00,4523.37,4523.37,4523.37,4523.37,122
2003/3/19,10:43:00,4522.13,4522.13,4522.13,4522.13,164
2003/3/19,10:44:00,4523.27,4523.27,4523.27,4523.27,125
2003/3/19,10:45:00,4523.95,4523.95,4523.95,4523.95,179
2003/3/19,10:46:00,4522.85,4522.85,4522.85,4522.85,106
2003/3/19,10:47:00,4521.49,4521.49,4521.49,4521.49,159
2003/3/19,10:48:00,4520.65,4520.65,4520.65,4520.65,113
2003/3/19,10:49:00,4517.16,4517.16,4517.16,4517.16,149
2003/3/19,10:50:00,4517.60,4517.60,4517.60,4517.60,107
2003/3/19,10:51:00,4512.82,4512.82,4512.82,4512.82,183
2003/3/19,10:52:00,4514.81,4514.81,4514.81,4514.81,118
2003/3/19,10:53:00,4515.43,4515.43,4515.43,4515.43,171
2003/3/19,10:54:00,4515.10,4515.10,4515.10,4515.10,95
2003/3/19,10:55:00,4515.22,4515.22,4515.22,4515.22,126
2003/3/19,10:56:00,4516.08,4516.08,4516.08,4516.08,112
2003/3/19,10:57:00,4515.55,4515.55,4515.55,4515.55,123
2003/3/19,10:58:00,4514.06,4514.06,4514.06,4514.06,102
2003/3/19,10:59:00,4512.42,4512.42,4512.42,4512.42,113
2003/3/19,11:00:00,4513.31,4513.31,4513.31,4513.31,93
2003/3/19,11:01:00,4511.73,4511.73,4511.73,4511.73,130
2003/3/19,11:02:00,4511.33,4511.33,4511.33,4511.33,78
2003/3/19,11:03:00,4512.40,4512.40,4512.40,4512.40,109
2003/3/19,11:04:00,4511.71,4511.71,4511.71,4511.71,128
2003/3/19,11:05:00,4513.25,4513.25,4513.25,4513.25,145
2003/3/19,11:06:00,4511.52,4511.52,4511.52,4511.52,127
2003/3/19,11:07:00,4512.21,4512.21,4512.21,4512.21,121
2003/3/19,11:08:00,4510.84,4510.84,4510.84,4510.84,111
2003/3/19,11:09:00,4511.57,4511.57,4511.57,4511.57,123
2003/3/19,11:10:00,4513.66,4513.66,4513.66,4513.66,87
2003/3/19,11:11:00,4514.52,4514.52,4514.52,4514.52,129
2003/3/19,11:12:00,4515.74,4515.74,4515.74,4515.74,114
2003/3/19,11:13:00,4517.14,4517.14,4517.14,4517.14,115
2003/3/19,11:14:00,4517.00,4517.00,4517.00,4517.00,104
2003/3/19,11:15:00,4519.27,4519.27,4519.27,4519.27,201
2003/3/19,11:16:00,4521.17,4521.17,4521.17,4521.17,111
2003/3/19,11:17:00,4522.15,4522.15,4522.15,4522.15,250
2003/3/19,11:18:00,4524.71,4524.71,4524.71,4524.71,211
2003/3/19,11:19:00,4525.38,4525.38,4525.38,4525.38,214
2003/3/19,11:20:00,4525.59,4525.59,4525.59,4525.59,155
2003/3/19,11:21:00,4526.26,4526.26,4526.26,4526.26,244
2003/3/19,11:22:00,4528.45,4528.45,4528.45,4528.45,138
2003/3/19,11:23:00,4523.01,4523.01,4523.01,4523.01,188
2003/3/19,11:24:00,4522.85,4522.85,4522.85,4522.85,101
2003/3/19,11:25:00,4522.98,4522.98,4522.98,4522.98,164
2003/3/19,11:26:00,4525.00,4525.00,4525.00,4525.00,130
2003/3/19,11:27:00,4527.06,4527.06,4527.06,4527.06,103
2003/3/19,11:28:00,4525.28,4525.28,4525.28,4525.28,97
2003/3/19,11:29:00,4524.83,4524.83,4524.83,4524.83,96
2003/3/19,11:30:00,4527.78,4527.78,4527.78,4527.78,84
2003/3/19,11:31:00,4526.15,4526.15,4526.15,4526.15,106
2003/3/19,11:32:00,4527.52,4527.52,4527.52,4527.52,85
2003/3/19,11:33:00,4528.72,4528.72,4528.72,4528.72,90
2003/3/19,11:34:00,4527.90,4527.90,4527.90,4527.90,71
2003/3/19,11:35:00,4528.75,4528.75,4528.75,4528.75,121
2003/3/19,11:36:00,4528.99,4528.99,4528.99,4528.99,92
2003/3/19,11:37:00,4529.38,4529.38,4529.38,4529.38,117
2003/3/19,11:38:00,4530.41,4530.41,4530.41,4530.41,124
2003/3/19,11:39:00,4533.50,4533.50,4533.50,4533.50,136
2003/3/19,11:40:00,4533.58,4533.58,4533.58,4533.58,179
2003/3/19,11:41:00,4536.10,4536.10,4536.10,4536.10,226
2003/3/19,11:42:00,4537.24,4537.24,4537.24,4537.24,188
2003/3/19,11:43:00,4540.08,4540.08,4540.08,4540.08,276
2003/3/19,11:44:00,4541.01,4541.01,4541.01,4541.01,401
2003/3/19,11:45:00,4545.21,4545.21,4545.21,4545.21,397
2003/3/19,11:46:00,4547.24,4547.24,4547.24,4547.24,300
2003/3/19,11:47:00,4547.85,4547.85,4547.85,4547.85,300
2003/3/19,11:48:00,4547.78,4547.78,4547.78,4547.78,261
2003/3/19,11:49:00,4544.68,4544.68,4544.68,4544.68,271
2003/3/19,11:50:00,4544.26,4544.26,4544.26,4544.26,159
2003/3/19,11:51:00,4539.43,4539.43,4539.43,4539.43,234
2003/3/19,11:52:00,4538.49,4538.49,4538.49,4538.49,177
2003/3/19,11:53:00,4536.07,4536.07,4536.07,4536.07,235
2003/3/19,11:54:00,4534.31,4534.31,4534.31,4534.31,168
2003/3/19,11:55:00,4533.16,4533.16,4533.16,4533.16,157
2003/3/19,11:56:00,4533.48,4533.48,4533.48,4533.48,136
2003/3/19,11:57:00,4532.74,4532.74,4532.74,4532.74,133
2003/3/19,11:58:00,4533.16,4533.16,4533.16,4533.16,105
2003/3/19,11:59:00,4531.28,4531.28,4531.28,4531.28,143
2003/3/19,12:00:00,4530.89,4530.89,4530.89,4530.89,121
2003/3/19,12:01:00,4532.14,4532.14,4532.14,4532.14,145
2003/3/19,12:02:00,4531.14,4531.14,4531.14,4531.14,106
2003/3/19,12:03:00,4530.70,4530.70,4530.70,4530.70,122
2003/3/19,12:04:00,4530.85,4530.85,4530.85,4530.85,116
2003/3/19,12:05:00,4531.30,4531.30,4531.30,4531.30,145
2003/3/19,12:06:00,4530.01,4530.01,4530.01,4530.01,126
2003/3/19,12:07:00,4530.74,4530.74,4530.74,4530.74,138
2003/3/19,12:08:00,4527.93,4527.93,4527.93,4527.93,135
2003/3/19,12:09:00,4526.44,4526.44,4526.44,4526.44,170
2003/3/19,12:10:00,4523.31,4523.31,4523.31,4523.31,139
2003/3/19,12:11:00,4521.55,4521.55,4521.55,4521.55,162
2003/3/19,12:12:00,4519.80,4519.80,4519.80,4519.80,135
2003/3/19,12:13:00,4516.37,4516.37,4516.37,4516.37,233
2003/3/19,12:14:00,4515.93,4515.93,4515.93,4515.93,199
2003/3/19,12:15:00,4513.57,4513.57,4513.57,4513.57,240
2003/3/19,12:16:00,4513.36,4513.36,4513.36,4513.36,175
2003/3/19,12:17:00,4513.46,4513.46,4513.46,4513.46,253
2003/3/19,12:18:00,4513.01,4513.01,4513.01,4513.01,157
2003/3/19,12:19:00,4516.13,4516.13,4516.13,4516.13,180
2003/3/19,12:20:00,4513.61,4513.61,4513.61,4513.61,155
2003/3/19,12:21:00,4513.21,4513.21,4513.21,4513.21,162
2003/3/19,12:22:00,4511.51,4511.51,4511.51,4511.51,104
2003/3/19,12:23:00,4513.02,4513.02,4513.02,4513.02,157
2003/3/19,12:24:00,4512.37,4512.37,4512.37,4512.37,127
2003/3/19,12:25:00,4511.59,4511.59,4511.59,4511.59,145
2003/3/19,12:26:00,4510.77,4510.77,4510.77,4510.77,93
2003/3/19,12:27:00,4511.21,4511.21,4511.21,4511.21,108
2003/3/19,12:28:00,4511.44,4511.44,4511.44,4511.44,82
2003/3/19,12:29:00,4513.81,4513.81,4513.81,4513.81,149
2003/3/19,12:30:00,4513.36,4513.36,4513.36,4513.36,104
2003/3/19,12:31:00,4514.99,4514.99,4514.99,4514.99,116
2003/3/19,12:32:00,4514.98,4514.98,4514.98,4514.98,107
2003/3/19,12:33:00,4514.50,4514.50,4514.50,4514.50,108
2003/3/19,12:34:00,4513.58,4513.58,4513.58,4513.58,106
2003/3/19,12:35:00,4514.55,4514.55,4514.55,4514.55,138
2003/3/19,12:36:00,4514.01,4514.01,4514.01,4514.01,155
2003/3/19,12:37:00,4513.68,4513.68,4513.68,4513.68,129
2003/3/19,12:38:00,4512.42,4512.42,4512.42,4512.42,97
2003/3/19,12:39:00,4511.30,4511.30,4511.30,4511.30,139
2003/3/19,12:40:00,4510.95,4510.95,4510.95,4510.95,100
2003/3/19,12:41:00,4508.93,4508.93,4508.93,4508.93,178
2003/3/19,12:42:00,4508.49,4508.49,4508.49,4508.49,121
2003/3/19,12:43:00,4506.42,4506.42,4506.42,4506.42,195
2003/3/19,12:44:00,4503.03,4503.03,4503.03,4503.03,171
2003/3/19,12:45:00,4502.70,4502.70,4502.70,4502.70,270
2003/3/19,12:46:00,4501.47,4501.47,4501.47,4501.47,173
2003/3/19,12:47:00,4499.33,4499.33,4499.33,4499.33,291
2003/3/19,12:48:00,4498.43,4498.43,4498.43,4498.43,182
2003/3/19,12:49:00,4496.75,4496.75,4496.75,4496.75,268
2003/3/19,12:50:00,4496.49,4496.49,4496.49,4496.49,168
2003/3/19,12:51:00,4495.03,4495.03,4495.03,4495.03,229
2003/3/19,12:52:00,4495.68,4495.68,4495.68,4495.68,155
2003/3/19,12:53:00,4495.83,4495.83,4495.83,4495.83,224
2003/3/19,12:54:00,4497.46,4497.46,4497.46,4497.46,160
2003/3/19,12:55:00,4499.44,4499.44,4499.44,4499.44,160
2003/3/19,12:56:00,4500.58,4500.58,4500.58,4500.58,102
2003/3/19,12:57:00,4505.83,4505.83,4505.83,4505.83,167
2003/3/19,12:58:00,4507.60,4507.60,4507.60,4507.60,107
2003/3/19,12:59:00,4507.17,4507.17,4507.17,4507.17,138
2003/3/19,13:00:00,4507.19,4507.19,4507.19,4507.19,115
2003/3/19,13:01:00,4505.67,4505.67,4505.67,4505.67,137
2003/3/19,13:02:00,4506.71,4506.71,4506.71,4506.71,113
2003/3/19,13:03:00,4506.84,4506.84,4506.84,4506.84,166
2003/3/19,13:04:00,4506.63,4506.63,4506.63,4506.63,113
2003/3/19,13:05:00,4508.68,4508.68,4508.68,4508.68,147
2003/3/19,13:06:00,4508.37,4508.37,4508.37,4508.37,102
2003/3/19,13:07:00,4508.97,4508.97,4508.97,4508.97,170
2003/3/19,13:08:00,4508.22,4508.22,4508.22,4508.22,147
2003/3/19,13:09:00,4510.32,4510.32,4510.32,4510.32,194
2003/3/19,13:10:00,4512.22,4512.22,4512.22,4512.22,195
2003/3/19,13:11:00,4514.43,4514.43,4514.43,4514.43,268
2003/3/19,13:12:00,4518.03,4518.03,4518.03,4518.03,239
2003/3/19,13:13:00,4516.12,4516.12,4516.12,4516.12,233
2003/3/19,13:14:00,4519.35,4519.35,4519.35,4519.35,166
2003/3/19,13:15:00,4518.10,4518.10,4518.10,4518.10,242
2003/3/19,13:16:00,4517.34,4517.34,4517.34,4517.34,153
2003/3/19,13:17:00,4513.93,4513.93,4513.93,4513.93,229
2003/3/19,13:18:00,4515.05,4515.05,4515.05,4515.05,170
2003/3/19,13:19:00,4515.70,4515.70,4515.70,4515.70,246
2003/3/19,13:20:00,4515.11,4515.11,4515.11,4515.11,185
2003/3/19,13:21:00,4514.01,4514.01,4514.01,4514.01,289
2003/3/19,13:22:00,4515.08,4515.08,4515.08,4515.08,209
2003/3/19,13:23:00,4512.02,4512.02,4512.02,4512.02,354
2003/3/19,13:24:00,4511.25,4511.25,4511.25,4511.25,273
2003/3/19,13:25:00,4509.87,4509.87,4509.87,4509.87,448
2003/3/19,13:26:00,4509.92,4509.92,4509.92,4509.92,0
2003/3/19,13:27:00,4509.92,4509.92,4509.92,4509.92,0
2003/3/19,13:28:00,4509.92,4509.92,4509.92,4509.92,0
2003/3/19,13:29:00,4509.92,4509.92,4509.92,4509.92,0
2003/3/19,13:30:00,4515.07,4515.07,4515.07,4515.07,2379
2003/3/20,09:00:00,4515.07,4515.07,4515.07,4515.07,114
2003/3/20,09:01:00,4584.47,4584.47,4584.47,4584.47,1441
2003/3/20,09:02:00,4584.71,4584.71,4584.71,4584.71,404
2003/3/20,09:03:00,4578.07,4578.07,4578.07,4578.07,595
2003/3/20,09:04:00,4581.08,4581.08,4581.08,4581.08,491
2003/3/20,09:05:00,4580.45,4580.45,4580.45,4580.45,595
2003/3/20,09:06:00,4581.05,4581.05,4581.05,4581.05,486
2003/3/20,09:07:00,4579.04,4579.04,4579.04,4579.04,510
2003/3/20,09:08:00,4579.98,4579.98,4579.98,4579.98,363
2003/3/20,09:09:00,4575.11,4575.11,4575.11,4575.11,536
2003/3/20,09:10:00,4578.69,4578.69,4578.69,4578.69,369
2003/3/20,09:11:00,4574.09,4574.09,4574.09,4574.09,549
2003/3/20,09:12:00,4575.03,4575.03,4575.03,4575.03,375
2003/3/20,09:13:00,4571.15,4571.15,4571.15,4571.15,502
2003/3/20,09:14:00,4567.07,4567.07,4567.07,4567.07,325
2003/3/20,09:15:00,4564.55,4564.55,4564.55,4564.55,512
2003/3/20,09:16:00,4569.69,4569.69,4569.69,4569.69,381
2003/3/20,09:17:00,4561.54,4561.54,4561.54,4561.54,405
2003/3/20,09:18:00,4560.79,4560.79,4560.79,4560.79,316
2003/3/20,09:19:00,4561.71,4561.71,4561.71,4561.71,517
2003/3/20,09:20:00,4565.38,4565.38,4565.38,4565.38,286
2003/3/20,09:21:00,4561.32,4561.32,4561.32,4561.32,348
2003/3/20,09:22:00,4560.71,4560.71,4560.71,4560.71,226
2003/3/20,09:23:00,4560.18,4560.18,4560.18,4560.18,253
2003/3/20,09:24:00,4561.49,4561.49,4561.49,4561.49,218
2003/3/20,09:25:00,4558.82,4558.82,4558.82,4558.82,300
2003/3/20,09:26:00,4555.19,4555.19,4555.19,4555.19,190
2003/3/20,09:27:00,4553.44,4553.44,4553.44,4553.44,304
2003/3/20,09:28:00,4552.95,4552.95,4552.95,4552.95,220
2003/3/20,09:29:00,4549.04,4549.04,4549.04,4549.04,324
2003/3/20,09:30:00,4549.06,4549.06,4549.06,4549.06,283
2003/3/20,09:31:00,4548.97,4548.97,4548.97,4548.97,338
2003/3/20,09:32:00,4548.50,4548.50,4548.50,4548.50,249
2003/3/20,09:33:00,4551.60,4551.60,4551.60,4551.60,355
2003/3/20,09:34:00,4558.27,4558.27,4558.27,4558.27,262
2003/3/20,09:35:00,4561.82,4561.82,4561.82,4561.82,374
2003/3/20,09:36:00,4566.49,4566.49,4566.49,4566.49,288
2003/3/20,09:37:00,4567.45,4567.45,4567.45,4567.45,359
2003/3/20,09:38:00,4569.83,4569.83,4569.83,4569.83,314
2003/3/20,09:39:00,4573.79,4573.79,4573.79,4573.79,398
2003/3/20,09:40:00,4572.20,4572.20,4572.20,4572.20,268
2003/3/20,09:41:00,4574.52,4574.52,4574.52,4574.52,458
2003/3/20,09:42:00,4577.15,4577.15,4577.15,4577.15,365
2003/3/20,09:43:00,4578.30,4578.30,4578.30,4578.30,366
2003/3/20,09:44:00,4582.11,4582.11,4582.11,4582.11,295
2003/3/20,09:45:00,4583.01,4583.01,4583.01,4583.01,495
2003/3/20,09:46:00,4585.77,4585.77,4585.77,4585.77,298
2003/3/20,09:47:00,4585.06,4585.06,4585.06,4585.06,364
2003/3/20,09:48:00,4585.75,4585.75,4585.75,4585.75,242
2003/3/20,09:49:00,4587.61,4587.61,4587.61,4587.61,386
2003/3/20,09:50:00,4587.26,4587.26,4587.26,4587.26,328
2003/3/20,09:51:00,4588.55,4588.55,4588.55,4588.55,459
2003/3/20,09:52:00,4590.55,4590.55,4590.55,4590.55,382
2003/3/20,09:53:00,4595.90,4595.90,4595.90,4595.90,472
2003/3/20,09:54:00,4598.46,4598.46,4598.46,4598.46,331
2003/3/20,09:55:00,4607.02,4607.02,4607.02,4607.02,540
2003/3/20,09:56:00,4607.69,4607.69,4607.69,4607.69,398
2003/3/20,09:57:00,4613.69,4613.69,4613.69,4613.69,620
2003/3/20,09:58:00,4611.51,4611.51,4611.51,4611.51,398
2003/3/20,09:59:00,4613.22,4613.22,4613.22,4613.22,658
2003/3/20,10:00:00,4612.92,4612.92,4612.92,4612.92,372
2003/3/20,10:01:00,4612.31,4612.31,4612.31,4612.31,535
2003/3/20,10:02:00,4610.77,4610.77,4610.77,4610.77,355
2003/3/20,10:03:00,4604.40,4604.40,4604.40,4604.40,388
2003/3/20,10:04:00,4603.27,4603.27,4603.27,4603.27,333
2003/3/20,10:05:00,4595.96,4595.96,4595.96,4595.96,356
2003/3/20,10:06:00,4593.22,4593.22,4593.22,4593.22,222
2003/3/20,10:07:00,4588.32,4588.32,4588.32,4588.32,280
2003/3/20,10:08:00,4588.84,4588.84,4588.84,4588.84,197
2003/3/20,10:09:00,4586.07,4586.07,4586.07,4586.07,249
2003/3/20,10:10:00,4585.65,4585.65,4585.65,4585.65,196
2003/3/20,10:11:00,4585.85,4585.85,4585.85,4585.85,225
2003/3/20,10:12:00,4585.45,4585.45,4585.45,4585.45,155
2003/3/20,10:13:00,4590.43,4590.43,4590.43,4590.43,193
2003/3/20,10:14:00,4589.89,4589.89,4589.89,4589.89,181
2003/3/20,10:15:00,4593.98,4593.98,4593.98,4593.98,197
2003/3/20,10:16:00,4589.69,4589.69,4589.69,4589.69,123
2003/3/20,10:17:00,4591.91,4591.91,4591.91,4591.91,174
2003/3/20,10:18:00,4592.22,4592.22,4592.22,4592.22,129
2003/3/20,10:19:00,4591.33,4591.33,4591.33,4591.33,148
2003/3/20,10:20:00,4590.02,4590.02,4590.02,4590.02,134
2003/3/20,10:21:00,4588.58,4588.58,4588.58,4588.58,176
2003/3/20,10:22:00,4587.25,4587.25,4587.25,4587.25,176
2003/3/20,10:23:00,4587.17,4587.17,4587.17,4587.17,214
2003/3/20,10:24:00,4587.34,4587.34,4587.34,4587.34,156
2003/3/20,10:25:00,4586.38,4586.38,4586.38,4586.38,190
2003/3/20,10:26:00,4586.22,4586.22,4586.22,4586.22,131
2003/3/20,10:27:00,4584.63,4584.63,4584.63,4584.63,213
2003/3/20,10:28:00,4586.02,4586.02,4586.02,4586.02,159
2003/3/20,10:29:00,4586.09,4586.09,4586.09,4586.09,203
2003/3/20,10:30:00,4581.31,4581.31,4581.31,4581.31,145
2003/3/20,10:31:00,4583.36,4583.36,4583.36,4583.36,165
2003/3/20,10:32:00,4581.50,4581.50,4581.50,4581.50,138
2003/3/20,10:33:00,4580.01,4580.01,4580.01,4580.01,233
2003/3/20,10:34:00,4581.21,4581.21,4581.21,4581.21,185
2003/3/20,10:35:00,4582.24,4582.24,4582.24,4582.24,182
2003/3/20,10:36:00,4581.98,4581.98,4581.98,4581.98,194
2003/3/20,10:37:00,4579.99,4579.99,4579.99,4579.99,169
2003/3/20,10:38:00,4581.44,4581.44,4581.44,4581.44,142
2003/3/20,10:39:00,4579.92,4579.92,4579.92,4579.92,166
2003/3/20,10:40:00,4579.91,4579.91,4579.91,4579.91,129
2003/3/20,10:41:00,4586.15,4586.15,4586.15,4586.15,135
2003/3/20,10:42:00,4583.01,4583.01,4583.01,4583.01,143
2003/3/20,10:43:00,4581.61,4581.61,4581.61,4581.61,159
2003/3/20,10:44:00,4581.75,4581.75,4581.75,4581.75,104
2003/3/20,10:45:00,4588.50,4588.50,4588.50,4588.50,162
2003/3/20,10:46:00,4588.48,4588.48,4588.48,4588.48,126
2003/3/20,10:47:00,4593.79,4593.79,4593.79,4593.79,194
2003/3/20,10:48:00,4594.21,4594.21,4594.21,4594.21,215
2003/3/20,10:49:00,4598.87,4598.87,4598.87,4598.87,398
2003/3/20,10:50:00,4603.11,4603.11,4603.11,4603.11,332
2003/3/20,10:51:00,4604.97,4604.97,4604.97,4604.97,481
2003/3/20,10:52:00,4608.48,4608.48,4608.48,4608.48,327
2003/3/20,10:53:00,4610.32,4610.32,4610.32,4610.32,480
2003/3/20,10:54:00,4610.50,4610.50,4610.50,4610.50,404
2003/3/20,10:55:00,4611.10,4611.10,4611.10,4611.10,473
2003/3/20,10:56:00,4612.63,4612.63,4612.63,4612.63,297
2003/3/20,10:57:00,4607.00,4607.00,4607.00,4607.00,403
2003/3/20,10:58:00,4602.66,4602.66,4602.66,4602.66,249
2003/3/20,10:59:00,4597.58,4597.58,4597.58,4597.58,422
2003/3/20,11:00:00,4594.82,4594.82,4594.82,4594.82,276
2003/3/20,11:01:00,4588.06,4588.06,4588.06,4588.06,473
2003/3/20,11:02:00,4583.05,4583.05,4583.05,4583.05,338
2003/3/20,11:03:00,4576.52,4576.52,4576.52,4576.52,538
2003/3/20,11:04:00,4571.06,4571.06,4571.06,4571.06,483
2003/3/20,11:05:00,4560.33,4560.33,4560.33,4560.33,904
2003/3/20,11:06:00,4549.32,4549.32,4549.32,4549.32,869
2003/3/20,11:07:00,4532.42,4532.42,4532.42,4532.42,1106
2003/3/20,11:08:00,4525.22,4525.22,4525.22,4525.22,754
2003/3/20,11:09:00,4513.51,4513.51,4513.51,4513.51,1148
2003/3/20,11:10:00,4509.02,4509.02,4509.02,4509.02,665
2003/3/20,11:11:00,4505.46,4505.46,4505.46,4505.46,823
2003/3/20,11:12:00,4506.41,4506.41,4506.41,4506.41,464
2003/3/20,11:13:00,4523.97,4523.97,4523.97,4523.97,663
2003/3/20,11:14:00,4532.49,4532.49,4532.49,4532.49,444
2003/3/20,11:15:00,4544.37,4544.37,4544.37,4544.37,505
2003/3/20,11:16:00,4545.92,4545.92,4545.92,4545.92,314
2003/3/20,11:17:00,4547.36,4547.36,4547.36,4547.36,423
2003/3/20,11:18:00,4545.89,4545.89,4545.89,4545.89,266
2003/3/20,11:19:00,4546.67,4546.67,4546.67,4546.67,236
2003/3/20,11:20:00,4540.82,4540.82,4540.82,4540.82,158
2003/3/20,11:21:00,4536.70,4536.70,4536.70,4536.70,176
2003/3/20,11:22:00,4533.72,4533.72,4533.72,4533.72,146
2003/3/20,11:23:00,4529.83,4529.83,4529.83,4529.83,247
2003/3/20,11:24:00,4527.14,4527.14,4527.14,4527.14,138
2003/3/20,11:25:00,4521.86,4521.86,4521.86,4521.86,218
2003/3/20,11:26:00,4522.94,4522.94,4522.94,4522.94,191
2003/3/20,11:27:00,4522.20,4522.20,4522.20,4522.20,220
2003/3/20,11:28:00,4529.07,4529.07,4529.07,4529.07,176
2003/3/20,11:29:00,4525.70,4525.70,4525.70,4525.70,173
2003/3/20,11:30:00,4530.64,4530.64,4530.64,4530.64,140
2003/3/20,11:31:00,4532.00,4532.00,4532.00,4532.00,140
2003/3/20,11:32:00,4533.62,4533.62,4533.62,4533.62,108
2003/3/20,11:33:00,4532.09,4532.09,4532.09,4532.09,146
2003/3/20,11:34:00,4537.78,4537.78,4537.78,4537.78,102
2003/3/20,11:35:00,4535.79,4535.79,4535.79,4535.79,117
2003/3/20,11:36:00,4533.56,4533.56,4533.56,4533.56,98
2003/3/20,11:37:00,4529.06,4529.06,4529.06,4529.06,160
2003/3/20,11:38:00,4530.41,4530.41,4530.41,4530.41,101
2003/3/20,11:39:00,4530.17,4530.17,4530.17,4530.17,126
2003/3/20,11:40:00,4530.73,4530.73,4530.73,4530.73,79
2003/3/20,11:41:00,4529.82,4529.82,4529.82,4529.82,118
2003/3/20,11:42:00,4531.42,4531.42,4531.42,4531.42,72
2003/3/20,11:43:00,4529.62,4529.62,4529.62,4529.62,117
2003/3/20,11:44:00,4531.41,4531.41,4531.41,4531.41,73
2003/3/20,11:45:00,4532.84,4532.84,4532.84,4532.84,103
2003/3/20,11:46:00,4536.56,4536.56,4536.56,4536.56,102
2003/3/20,11:47:00,4538.26,4538.26,4538.26,4538.26,116
2003/3/20,11:48:00,4540.10,4540.10,4540.10,4540.10,116
2003/3/20,11:49:00,4546.34,4546.34,4546.34,4546.34,139
2003/3/20,11:50:00,4547.32,4547.32,4547.32,4547.32,130
2003/3/20,11:51:00,4548.04,4548.04,4548.04,4548.04,175
2003/3/20,11:52:00,4550.87,4550.87,4550.87,4550.87,179
2003/3/20,11:53:00,4550.58,4550.58,4550.58,4550.58,191
2003/3/20,11:54:00,4552.42,4552.42,4552.42,4552.42,91
2003/3/20,11:55:00,4553.53,4553.53,4553.53,4553.53,128
2003/3/20,11:56:00,4554.18,4554.18,4554.18,4554.18,93
2003/3/20,11:57:00,4556.01,4556.01,4556.01,4556.01,141
2003/3/20,11:58:00,4555.32,4555.32,4555.32,4555.32,147
2003/3/20,11:59:00,4557.81,4557.81,4557.81,4557.81,167
2003/3/20,12:00:00,4559.15,4559.15,4559.15,4559.15,160
2003/3/20,12:01:00,4559.58,4559.58,4559.58,4559.58,164
2003/3/20,12:02:00,4559.40,4559.40,4559.40,4559.40,112
2003/3/20,12:03:00,4558.83,4558.83,4558.83,4558.83,175
2003/3/20,12:04:00,4559.65,4559.65,4559.65,4559.65,129
2003/3/20,12:05:00,4558.12,4558.12,4558.12,4558.12,117
2003/3/20,12:06:00,4558.29,4558.29,4558.29,4558.29,127
2003/3/20,12:07:00,4554.91,4554.91,4554.91,4554.91,135
2003/3/20,12:08:00,4553.84,4553.84,4553.84,4553.84,122
2003/3/20,12:09:00,4554.50,4554.50,4554.50,4554.50,108
2003/3/20,12:10:00,4554.99,4554.99,4554.99,4554.99,114
2003/3/20,12:11:00,4557.13,4557.13,4557.13,4557.13,100
2003/3/20,12:12:00,4557.20,4557.20,4557.20,4557.20,87
2003/3/20,12:13:00,4556.89,4556.89,4556.89,4556.89,94
2003/3/20,12:14:00,4556.19,4556.19,4556.19,4556.19,88
2003/3/20,12:15:00,4553.42,4553.42,4553.42,4553.42,81
2003/3/20,12:16:00,4554.65,4554.65,4554.65,4554.65,68
2003/3/20,12:17:00,4553.44,4553.44,4553.44,4553.44,91
2003/3/20,12:18:00,4551.49,4551.49,4551.49,4551.49,65
2003/3/20,12:19:00,4550.91,4550.91,4550.91,4550.91,124
2003/3/20,12:20:00,4550.47,4550.47,4550.47,4550.47,97
2003/3/20,12:21:00,4551.19,4551.19,4551.19,4551.19,106
2003/3/20,12:22:00,4549.16,4549.16,4549.16,4549.16,75
2003/3/20,12:23:00,4548.87,4548.87,4548.87,4548.87,93
2003/3/20,12:24:00,4549.70,4549.70,4549.70,4549.70,73
2003/3/20,12:25:00,4550.87,4550.87,4550.87,4550.87,78
2003/3/20,12:26:00,4551.25,4551.25,4551.25,4551.25,60
2003/3/20,12:27:00,4550.51,4550.51,4550.51,4550.51,96
2003/3/20,12:28:00,4551.44,4551.44,4551.44,4551.44,59
2003/3/20,12:29:00,4550.44,4550.44,4550.44,4550.44,91
2003/3/20,12:30:00,4553.36,4553.36,4553.36,4553.36,78
2003/3/20,12:31:00,4553.19,4553.19,4553.19,4553.19,91
2003/3/20,12:32:00,4553.66,4553.66,4553.66,4553.66,72
2003/3/20,12:33:00,4556.86,4556.86,4556.86,4556.86,151
2003/3/20,12:34:00,4559.89,4559.89,4559.89,4559.89,150
2003/3/20,12:35:00,4564.87,4564.87,4564.87,4564.87,315
2003/3/20,12:36:00,4569.40,4569.40,4569.40,4569.40,237
2003/3/20,12:37:00,4572.43,4572.43,4572.43,4572.43,393
2003/3/20,12:38:00,4574.91,4574.91,4574.91,4574.91,225
2003/3/20,12:39:00,4578.39,4578.39,4578.39,4578.39,306
2003/3/20,12:40:00,4577.47,4577.47,4577.47,4577.47,175
2003/3/20,12:41:00,4580.40,4580.40,4580.40,4580.40,240
2003/3/20,12:42:00,4582.85,4582.85,4582.85,4582.85,169
2003/3/20,12:43:00,4581.03,4581.03,4581.03,4581.03,249
2003/3/20,12:44:00,4582.37,4582.37,4582.37,4582.37,182
2003/3/20,12:45:00,4580.34,4580.34,4580.34,4580.34,318
2003/3/20,12:46:00,4580.71,4580.71,4580.71,4580.71,220
2003/3/20,12:47:00,4582.44,4582.44,4582.44,4582.44,279
2003/3/20,12:48:00,4582.96,4582.96,4582.96,4582.96,178
2003/3/20,12:49:00,4584.73,4584.73,4584.73,4584.73,259
2003/3/20,12:50:00,4586.91,4586.91,4586.91,4586.91,252
2003/3/20,12:51:00,4590.29,4590.29,4590.29,4590.29,383
2003/3/20,12:52:00,4592.44,4592.44,4592.44,4592.44,295
2003/3/20,12:53:00,4595.36,4595.36,4595.36,4595.36,419
2003/3/20,12:54:00,4596.70,4596.70,4596.70,4596.70,256
2003/3/20,12:55:00,4597.14,4597.14,4597.14,4597.14,297
2003/3/20,12:56:00,4593.88,4593.88,4593.88,4593.88,246
2003/3/20,12:57:00,4589.71,4589.71,4589.71,4589.71,292
2003/3/20,12:58:00,4588.85,4588.85,4588.85,4588.85,154
2003/3/20,12:59:00,4586.76,4586.76,4586.76,4586.76,226
2003/3/20,13:00:00,4583.62,4583.62,4583.62,4583.62,161
2003/3/20,13:01:00,4586.19,4586.19,4586.19,4586.19,202
2003/3/20,13:02:00,4583.05,4583.05,4583.05,4583.05,122
2003/3/20,13:03:00,4583.61,4583.61,4583.61,4583.61,188
2003/3/20,13:04:00,4582.51,4582.51,4582.51,4582.51,164
2003/3/20,13:05:00,4581.94,4581.94,4581.94,4581.94,278
2003/3/20,13:06:00,4580.56,4580.56,4580.56,4580.56,254
2003/3/20,13:07:00,4582.28,4582.28,4582.28,4582.28,384
2003/3/20,13:08:00,4586.31,4586.31,4586.31,4586.31,411
2003/3/20,13:09:00,4587.20,4587.20,4587.20,4587.20,410
2003/3/20,13:10:00,4588.26,4588.26,4588.26,4588.26,305
2003/3/20,13:11:00,4593.98,4593.98,4593.98,4593.98,433
2003/3/20,13:12:00,4595.63,4595.63,4595.63,4595.63,300
2003/3/20,13:13:00,4597.99,4597.99,4597.99,4597.99,518
2003/3/20,13:14:00,4599.25,4599.25,4599.25,4599.25,336
2003/3/20,13:15:00,4598.91,4598.91,4598.91,4598.91,402
2003/3/20,13:16:00,4597.40,4597.40,4597.40,4597.40,269
2003/3/20,13:17:00,4600.70,4600.70,4600.70,4600.70,336
2003/3/20,13:18:00,4598.77,4598.77,4598.77,4598.77,297
2003/3/20,13:19:00,4600.89,4600.89,4600.89,4600.89,409
2003/3/20,13:20:00,4601.42,4601.42,4601.42,4601.42,317
2003/3/20,13:21:00,4597.60,4597.60,4597.60,4597.60,470
2003/3/20,13:22:00,4599.11,4599.11,4599.11,4599.11,310
2003/3/20,13:23:00,4598.62,4598.62,4598.62,4598.62,501
2003/3/20,13:24:00,4596.74,4596.74,4596.74,4596.74,367
2003/3/20,13:25:00,4596.19,4596.19,4596.19,4596.19,750
2003/3/20,13:26:00,4596.19,4596.19,4596.19,4596.19,0
2003/3/20,13:27:00,4596.19,4596.19,4596.19,4596.19,0
2003/3/20,13:28:00,4596.19,4596.19,4596.19,4596.19,0
2003/3/20,13:29:00,4596.19,4596.19,4596.19,4596.19,0
2003/3/20,13:30:00,4599.25,4599.25,4599.25,4599.25,2666
2003/3/21,09:00:00,4599.25,4599.25,4599.25,4599.25,112
2003/3/21,09:01:00,4589.81,4589.81,4589.81,4589.81,1027
2003/3/21,09:02:00,4584.41,4584.41,4584.41,4584.41,289
2003/3/21,09:03:00,4580.12,4580.12,4580.12,4580.12,471
2003/3/21,09:04:00,4578.04,4578.04,4578.04,4578.04,310
2003/3/21,09:05:00,4575.82,4575.82,4575.82,4575.82,384
2003/3/21,09:06:00,4572.37,4572.37,4572.37,4572.37,343
2003/3/21,09:07:00,4574.71,4574.71,4574.71,4574.71,431
2003/3/21,09:08:00,4578.75,4578.75,4578.75,4578.75,368
2003/3/21,09:09:00,4581.66,4581.66,4581.66,4581.66,471
2003/3/21,09:10:00,4586.16,4586.16,4586.16,4586.16,412
2003/3/21,09:11:00,4590.79,4590.79,4590.79,4590.79,641
2003/3/21,09:12:00,4593.15,4593.15,4593.15,4593.15,392
2003/3/21,09:13:00,4595.85,4595.85,4595.85,4595.85,583
2003/3/21,09:14:00,4597.80,4597.80,4597.80,4597.80,446
2003/3/21,09:15:00,4600.31,4600.31,4600.31,4600.31,470
2003/3/21,09:16:00,4602.41,4602.41,4602.41,4602.41,310
2003/3/21,09:17:00,4603.33,4603.33,4603.33,4603.33,442
2003/3/21,09:18:00,4605.86,4605.86,4605.86,4605.86,314
2003/3/21,09:19:00,4606.42,4606.42,4606.42,4606.42,405
2003/3/21,09:20:00,4606.52,4606.52,4606.52,4606.52,383
2003/3/21,09:21:00,4606.98,4606.98,4606.98,4606.98,369
2003/3/21,09:22:00,4605.67,4605.67,4605.67,4605.67,270
2003/3/21,09:23:00,4599.06,4599.06,4599.06,4599.06,366
2003/3/21,09:24:00,4597.97,4597.97,4597.97,4597.97,296
2003/3/21,09:25:00,4596.63,4596.63,4596.63,4596.63,428
2003/3/21,09:26:00,4598.01,4598.01,4598.01,4598.01,319
2003/3/21,09:27:00,4597.01,4597.01,4597.01,4597.01,407
2003/3/21,09:28:00,4597.30,4597.30,4597.30,4597.30,280
2003/3/21,09:29:00,4594.43,4594.43,4594.43,4594.43,355
2003/3/21,09:30:00,4595.09,4595.09,4595.09,4595.09,222
2003/3/21,09:31:00,4595.10,4595.10,4595.10,4595.10,247
2003/3/21,09:32:00,4596.42,4596.42,4596.42,4596.42,189
2003/3/21,09:33:00,4600.09,4600.09,4600.09,4600.09,273
2003/3/21,09:34:00,4600.33,4600.33,4600.33,4600.33,186
2003/3/21,09:35:00,4604.06,4604.06,4604.06,4604.06,321
2003/3/21,09:36:00,4605.05,4605.05,4605.05,4605.05,208
2003/3/21,09:37:00,4608.67,4608.67,4608.67,4608.67,332
2003/3/21,09:38:00,4610.64,4610.64,4610.64,4610.64,280
2003/3/21,09:39:00,4612.66,4612.66,4612.66,4612.66,367
2003/3/21,09:40:00,4615.84,4615.84,4615.84,4615.84,274
2003/3/21,09:41:00,4614.94,4614.94,4614.94,4614.94,284
2003/3/21,09:42:00,4614.92,4614.92,4614.92,4614.92,214
2003/3/21,09:43:00,4610.76,4610.76,4610.76,4610.76,302
2003/3/21,09:44:00,4609.30,4609.30,4609.30,4609.30,185
2003/3/21,09:45:00,4606.65,4606.65,4606.65,4606.65,245
2003/3/21,09:46:00,4604.86,4604.86,4604.86,4604.86,191
2003/3/21,09:47:00,4603.54,4603.54,4603.54,4603.54,224
2003/3/21,09:48:00,4602.20,4602.20,4602.20,4602.20,169
2003/3/21,09:49:00,4600.28,4600.28,4600.28,4600.28,256
2003/3/21,09:50:00,4601.58,4601.58,4601.58,4601.58,208
2003/3/21,09:51:00,4601.52,4601.52,4601.52,4601.52,232
2003/3/21,09:52:00,4602.66,4602.66,4602.66,4602.66,226
2003/3/21,09:53:00,4601.08,4601.08,4601.08,4601.08,217
2003/3/21,09:54:00,4600.62,4600.62,4600.62,4600.62,181
2003/3/21,09:55:00,4601.14,4601.14,4601.14,4601.14,167
2003/3/21,09:56:00,4601.83,4601.83,4601.83,4601.83,157
2003/3/21,09:57:00,4601.76,4601.76,4601.76,4601.76,194
2003/3/21,09:58:00,4599.60,4599.60,4599.60,4599.60,140
2003/3/21,09:59:00,4599.78,4599.78,4599.78,4599.78,202
2003/3/21,10:00:00,4598.16,4598.16,4598.16,4598.16,191
2003/3/21,10:01:00,4599.23,4599.23,4599.23,4599.23,253
2003/3/21,10:02:00,4598.85,4598.85,4598.85,4598.85,174
2003/3/21,10:03:00,4599.64,4599.64,4599.64,4599.64,287
2003/3/21,10:04:00,4599.25,4599.25,4599.25,4599.25,306
2003/3/21,10:05:00,4602.47,4602.47,4602.47,4602.47,359
2003/3/21,10:06:00,4605.62,4605.62,4605.62,4605.62,335
2003/3/21,10:07:00,4609.22,4609.22,4609.22,4609.22,266
2003/3/21,10:08:00,4608.65,4608.65,4608.65,4608.65,241
2003/3/21,10:09:00,4609.29,4609.29,4609.29,4609.29,290
2003/3/21,10:10:00,4609.96,4609.96,4609.96,4609.96,241
2003/3/21,10:11:00,4609.16,4609.16,4609.16,4609.16,244
2003/3/21,10:12:00,4610.23,4610.23,4610.23,4610.23,199
2003/3/21,10:13:00,4607.63,4607.63,4607.63,4607.63,216
2003/3/21,10:14:00,4605.86,4605.86,4605.86,4605.86,168
2003/3/21,10:15:00,4603.90,4603.90,4603.90,4603.90,187
2003/3/21,10:16:00,4604.70,4604.70,4604.70,4604.70,193
2003/3/21,10:17:00,4603.60,4603.60,4603.60,4603.60,173
2003/3/21,10:18:00,4604.09,4604.09,4604.09,4604.09,148
2003/3/21,10:19:00,4605.07,4605.07,4605.07,4605.07,165
2003/3/21,10:20:00,4605.06,4605.06,4605.06,4605.06,143
2003/3/21,10:21:00,4603.52,4603.52,4603.52,4603.52,169
2003/3/21,10:22:00,4605.88,4605.88,4605.88,4605.88,155
2003/3/21,10:23:00,4605.01,4605.01,4605.01,4605.01,198
2003/3/21,10:24:00,4608.45,4608.45,4608.45,4608.45,122
2003/3/21,10:25:00,4608.54,4608.54,4608.54,4608.54,173
2003/3/21,10:26:00,4608.44,4608.44,4608.44,4608.44,154
2003/3/21,10:27:00,4608.70,4608.70,4608.70,4608.70,185
2003/3/21,10:28:00,4608.55,4608.55,4608.55,4608.55,175
2003/3/21,10:29:00,4608.01,4608.01,4608.01,4608.01,187
2003/3/21,10:30:00,4609.12,4609.12,4609.12,4609.12,130
2003/3/21,10:31:00,4608.16,4608.16,4608.16,4608.16,165
2003/3/21,10:32:00,4608.66,4608.66,4608.66,4608.66,106
2003/3/21,10:33:00,4607.63,4607.63,4607.63,4607.63,152
2003/3/21,10:34:00,4606.92,4606.92,4606.92,4606.92,148
2003/3/21,10:35:00,4607.11,4607.11,4607.11,4607.11,205
2003/3/21,10:36:00,4602.63,4602.63,4602.63,4602.63,141
2003/3/21,10:37:00,4601.80,4601.80,4601.80,4601.80,202
2003/3/21,10:38:00,4603.10,4603.10,4603.10,4603.10,126
2003/3/21,10:39:00,4602.27,4602.27,4602.27,4602.27,171
2003/3/21,10:40:00,4602.15,4602.15,4602.15,4602.15,126
2003/3/21,10:41:00,4597.54,4597.54,4597.54,4597.54,174
2003/3/21,10:42:00,4597.16,4597.16,4597.16,4597.16,124
2003/3/21,10:43:00,4596.83,4596.83,4596.83,4596.83,210
2003/3/21,10:44:00,4593.72,4593.72,4593.72,4593.72,155
2003/3/21,10:45:00,4591.76,4591.76,4591.76,4591.76,223
2003/3/21,10:46:00,4590.68,4590.68,4590.68,4590.68,233
2003/3/21,10:47:00,4590.45,4590.45,4590.45,4590.45,215
2003/3/21,10:48:00,4587.71,4587.71,4587.71,4587.71,206
2003/3/21,10:49:00,4588.91,4588.91,4588.91,4588.91,235
2003/3/21,10:50:00,4585.72,4585.72,4585.72,4585.72,173
2003/3/21,10:51:00,4584.95,4584.95,4584.95,4584.95,235
2003/3/21,10:52:00,4583.75,4583.75,4583.75,4583.75,217
2003/3/21,10:53:00,4581.95,4581.95,4581.95,4581.95,197
2003/3/21,10:54:00,4579.49,4579.49,4579.49,4579.49,169
2003/3/21,10:55:00,4577.10,4577.10,4577.10,4577.10,258
2003/3/21,10:56:00,4575.07,4575.07,4575.07,4575.07,224
2003/3/21,10:57:00,4572.38,4572.38,4572.38,4572.38,278
2003/3/21,10:58:00,4571.50,4571.50,4571.50,4571.50,195
2003/3/21,10:59:00,4572.59,4572.59,4572.59,4572.59,294
2003/3/21,11:00:00,4573.66,4573.66,4573.66,4573.66,172
2003/3/21,11:01:00,4575.52,4575.52,4575.52,4575.52,201
2003/3/21,11:02:00,4577.43,4577.43,4577.43,4577.43,163
2003/3/21,11:03:00,4581.93,4581.93,4581.93,4581.93,177
2003/3/21,11:04:00,4582.86,4582.86,4582.86,4582.86,124
2003/3/21,11:05:00,4585.20,4585.20,4585.20,4585.20,153
2003/3/21,11:06:00,4584.71,4584.71,4584.71,4584.71,118
2003/3/21,11:07:00,4581.28,4581.28,4581.28,4581.28,130
2003/3/21,11:08:00,4581.73,4581.73,4581.73,4581.73,89
2003/3/21,11:09:00,4578.01,4578.01,4578.01,4578.01,128
2003/3/21,11:10:00,4577.52,4577.52,4577.52,4577.52,81
2003/3/21,11:11:00,4576.17,4576.17,4576.17,4576.17,137
2003/3/21,11:12:00,4576.13,4576.13,4576.13,4576.13,96
2003/3/21,11:13:00,4574.60,4574.60,4574.60,4574.60,122
2003/3/21,11:14:00,4575.02,4575.02,4575.02,4575.02,124
2003/3/21,11:15:00,4573.67,4573.67,4573.67,4573.67,155
2003/3/21,11:16:00,4573.59,4573.59,4573.59,4573.59,132
2003/3/21,11:17:00,4571.12,4571.12,4571.12,4571.12,197
2003/3/21,11:18:00,4568.93,4568.93,4568.93,4568.93,138
2003/3/21,11:19:00,4568.02,4568.02,4568.02,4568.02,183
2003/3/21,11:20:00,4567.01,4567.01,4567.01,4567.01,177
2003/3/21,11:21:00,4566.66,4566.66,4566.66,4566.66,198
2003/3/21,11:22:00,4565.05,4565.05,4565.05,4565.05,135
2003/3/21,11:23:00,4567.53,4567.53,4567.53,4567.53,175
2003/3/21,11:24:00,4567.29,4567.29,4567.29,4567.29,191
2003/3/21,11:25:00,4566.14,4566.14,4566.14,4566.14,214
2003/3/21,11:26:00,4566.22,4566.22,4566.22,4566.22,138
2003/3/21,11:27:00,4568.53,4568.53,4568.53,4568.53,137
2003/3/21,11:28:00,4567.20,4567.20,4567.20,4567.20,153
2003/3/21,11:29:00,4569.67,4569.67,4569.67,4569.67,142
2003/3/21,11:30:00,4568.41,4568.41,4568.41,4568.41,107
2003/3/21,11:31:00,4575.56,4575.56,4575.56,4575.56,152
2003/3/21,11:32:00,4576.06,4576.06,4576.06,4576.06,115
2003/3/21,11:33:00,4575.79,4575.79,4575.79,4575.79,94
2003/3/21,11:34:00,4578.93,4578.93,4578.93,4578.93,108
2003/3/21,11:35:00,4579.65,4579.65,4579.65,4579.65,92
2003/3/21,11:36:00,4577.85,4577.85,4577.85,4577.85,70
2003/3/21,11:37:00,4576.85,4576.85,4576.85,4576.85,99
2003/3/21,11:38:00,4577.05,4577.05,4577.05,4577.05,77
2003/3/21,11:39:00,4575.96,4575.96,4575.96,4575.96,78
2003/3/21,11:40:00,4575.10,4575.10,4575.10,4575.10,81
2003/3/21,11:41:00,4573.67,4573.67,4573.67,4573.67,90
2003/3/21,11:42:00,4573.73,4573.73,4573.73,4573.73,77
2003/3/21,11:43:00,4572.67,4572.67,4572.67,4572.67,101
2003/3/21,11:44:00,4571.68,4571.68,4571.68,4571.68,100
2003/3/21,11:45:00,4571.48,4571.48,4571.48,4571.48,92
2003/3/21,11:46:00,4571.93,4571.93,4571.93,4571.93,78
2003/3/21,11:47:00,4571.27,4571.27,4571.27,4571.27,112
2003/3/21,11:48:00,4570.42,4570.42,4570.42,4570.42,94
2003/3/21,11:49:00,4569.92,4569.92,4569.92,4569.92,147
2003/3/21,11:50:00,4569.74,4569.74,4569.74,4569.74,183
2003/3/21,11:51:00,4568.80,4568.80,4568.80,4568.80,169
2003/3/21,11:52:00,4568.67,4568.67,4568.67,4568.67,93
2003/3/21,11:53:00,4568.47,4568.47,4568.47,4568.47,91
2003/3/21,11:54:00,4569.30,4569.30,4569.30,4569.30,102
2003/3/21,11:55:00,4569.28,4569.28,4569.28,4569.28,88
2003/3/21,11:56:00,4572.21,4572.21,4572.21,4572.21,59
2003/3/21,11:57:00,4571.65,4571.65,4571.65,4571.65,80
2003/3/21,11:58:00,4572.63,4572.63,4572.63,4572.63,66
2003/3/21,11:59:00,4573.32,4573.32,4573.32,4573.32,80
2003/3/21,12:00:00,4573.61,4573.61,4573.61,4573.61,80
2003/3/21,12:01:00,4574.41,4574.41,4574.41,4574.41,83
2003/3/21,12:02:00,4578.28,4578.28,4578.28,4578.28,74
2003/3/21,12:03:00,4579.05,4579.05,4579.05,4579.05,89
2003/3/21,12:04:00,4580.56,4580.56,4580.56,4580.56,69
2003/3/21,12:05:00,4579.25,4579.25,4579.25,4579.25,97
2003/3/21,12:06:00,4581.55,4581.55,4581.55,4581.55,84
2003/3/21,12:07:00,4580.11,4580.11,4580.11,4580.11,90
2003/3/21,12:08:00,4579.67,4579.67,4579.67,4579.67,87
2003/3/21,12:09:00,4580.84,4580.84,4580.84,4580.84,85
2003/3/21,12:10:00,4580.54,4580.54,4580.54,4580.54,80
2003/3/21,12:11:00,4579.30,4579.30,4579.30,4579.30,118
2003/3/21,12:12:00,4579.48,4579.48,4579.48,4579.48,65
2003/3/21,12:13:00,4580.11,4580.11,4580.11,4580.11,81
2003/3/21,12:14:00,4580.84,4580.84,4580.84,4580.84,63
2003/3/21,12:15:00,4577.83,4577.83,4577.83,4577.83,79
2003/3/21,12:16:00,4580.75,4580.75,4580.75,4580.75,63
2003/3/21,12:17:00,4580.28,4580.28,4580.28,4580.28,77
2003/3/21,12:18:00,4578.75,4578.75,4578.75,4578.75,64
2003/3/21,12:19:00,4583.76,4583.76,4583.76,4583.76,83
2003/3/21,12:20:00,4582.10,4582.10,4582.10,4582.10,73
2003/3/21,12:21:00,4586.95,4586.95,4586.95,4586.95,129
2003/3/21,12:22:00,4586.27,4586.27,4586.27,4586.27,145
2003/3/21,12:23:00,4583.87,4583.87,4583.87,4583.87,148
2003/3/21,12:24:00,4585.13,4585.13,4585.13,4585.13,89
2003/3/21,12:25:00,4584.41,4584.41,4584.41,4584.41,117
2003/3/21,12:26:00,4582.77,4582.77,4582.77,4582.77,104
2003/3/21,12:27:00,4584.01,4584.01,4584.01,4584.01,88
2003/3/21,12:28:00,4583.35,4583.35,4583.35,4583.35,74
2003/3/21,12:29:00,4581.92,4581.92,4581.92,4581.92,93
2003/3/21,12:30:00,4581.35,4581.35,4581.35,4581.35,74
2003/3/21,12:31:00,4581.19,4581.19,4581.19,4581.19,116
2003/3/21,12:32:00,4583.44,4583.44,4583.44,4583.44,80
2003/3/21,12:33:00,4585.17,4585.17,4585.17,4585.17,94
2003/3/21,12:34:00,4585.50,4585.50,4585.50,4585.50,74
2003/3/21,12:35:00,4587.47,4587.47,4587.47,4587.47,136
2003/3/21,12:36:00,4587.44,4587.44,4587.44,4587.44,86
2003/3/21,12:37:00,4584.27,4584.27,4584.27,4584.27,85
2003/3/21,12:38:00,4585.26,4585.26,4585.26,4585.26,84
2003/3/21,12:39:00,4584.10,4584.10,4584.10,4584.10,152
2003/3/21,12:40:00,4582.39,4582.39,4582.39,4582.39,100
2003/3/21,12:41:00,4582.74,4582.74,4582.74,4582.74,113
2003/3/21,12:42:00,4584.85,4584.85,4584.85,4584.85,83
2003/3/21,12:43:00,4583.89,4583.89,4583.89,4583.89,90
2003/3/21,12:44:00,4583.84,4583.84,4583.84,4583.84,82
2003/3/21,12:45:00,4583.20,4583.20,4583.20,4583.20,109
2003/3/21,12:46:00,4582.73,4582.73,4582.73,4582.73,84
2003/3/21,12:47:00,4579.08,4579.08,4579.08,4579.08,73
2003/3/21,12:48:00,4582.74,4582.74,4582.74,4582.74,95
2003/3/21,12:49:00,4581.24,4581.24,4581.24,4581.24,113
2003/3/21,12:50:00,4580.30,4580.30,4580.30,4580.30,113
2003/3/21,12:51:00,4577.30,4577.30,4577.30,4577.30,119
2003/3/21,12:52:00,4577.08,4577.08,4577.08,4577.08,97
2003/3/21,12:53:00,4578.57,4578.57,4578.57,4578.57,128
2003/3/21,12:54:00,4577.02,4577.02,4577.02,4577.02,105
2003/3/21,12:55:00,4577.23,4577.23,4577.23,4577.23,166
2003/3/21,12:56:00,4576.20,4576.20,4576.20,4576.20,121
2003/3/21,12:57:00,4574.85,4574.85,4574.85,4574.85,131
2003/3/21,12:58:00,4574.81,4574.81,4574.81,4574.81,87
2003/3/21,12:59:00,4576.63,4576.63,4576.63,4576.63,143
2003/3/21,13:00:00,4575.31,4575.31,4575.31,4575.31,130
2003/3/21,13:01:00,4575.09,4575.09,4575.09,4575.09,158
2003/3/21,13:02:00,4573.82,4573.82,4573.82,4573.82,77
2003/3/21,13:03:00,4581.08,4581.08,4581.08,4581.08,151
2003/3/21,13:04:00,4579.65,4579.65,4579.65,4579.65,106
2003/3/21,13:05:00,4577.54,4577.54,4577.54,4577.54,144
2003/3/21,13:06:00,4579.57,4579.57,4579.57,4579.57,149
2003/3/21,13:07:00,4580.35,4580.35,4580.35,4580.35,147
2003/3/21,13:08:00,4579.77,4579.77,4579.77,4579.77,123
2003/3/21,13:09:00,4580.06,4580.06,4580.06,4580.06,168
2003/3/21,13:10:00,4582.36,4582.36,4582.36,4582.36,125
2003/3/21,13:11:00,4582.38,4582.38,4582.38,4582.38,178
2003/3/21,13:12:00,4583.28,4583.28,4583.28,4583.28,148
2003/3/21,13:13:00,4585.67,4585.67,4585.67,4585.67,192
2003/3/21,13:14:00,4588.41,4588.41,4588.41,4588.41,145
2003/3/21,13:15:00,4589.53,4589.53,4589.53,4589.53,191
2003/3/21,13:16:00,4586.03,4586.03,4586.03,4586.03,176
2003/3/21,13:17:00,4585.44,4585.44,4585.44,4585.44,234
2003/3/21,13:18:00,4584.94,4584.94,4584.94,4584.94,170
2003/3/21,13:19:00,4585.05,4585.05,4585.05,4585.05,235
2003/3/21,13:20:00,4585.87,4585.87,4585.87,4585.87,193
2003/3/21,13:21:00,4585.16,4585.16,4585.16,4585.16,272
2003/3/21,13:22:00,4587.19,4587.19,4587.19,4587.19,211
2003/3/21,13:23:00,4587.29,4587.29,4587.29,4587.29,403
2003/3/21,13:24:00,4586.43,4586.43,4586.43,4586.43,292
2003/3/21,13:25:00,4585.20,4585.20,4585.20,4585.20,460
2003/3/21,13:26:00,4585.16,4585.16,4585.16,4585.16,0
2003/3/21,13:27:00,4585.16,4585.16,4585.16,4585.16,0
2003/3/21,13:28:00,4585.16,4585.16,4585.16,4585.16,0
2003/3/21,13:29:00,4585.16,4585.16,4585.16,4585.16,0
2003/3/21,13:30:00,4586.92,4586.92,4586.92,4586.92,2256
2003/3/24,09:00:00,4586.92,4586.92,4586.92,4586.92,142
2003/3/24,09:01:00,4619.07,4619.07,4619.07,4619.07,1663
2003/3/24,09:02:00,4619.98,4619.98,4619.98,4619.98,434
2003/3/24,09:03:00,4614.67,4614.67,4614.67,4614.67,607
2003/3/24,09:04:00,4607.15,4607.15,4607.15,4607.15,425
2003/3/24,09:05:00,4593.99,4593.99,4593.99,4593.99,689
2003/3/24,09:06:00,4590.89,4590.89,4590.89,4590.89,364
2003/3/24,09:07:00,4584.79,4584.79,4584.79,4584.79,499
2003/3/24,09:08:00,4584.60,4584.60,4584.60,4584.60,318
2003/3/24,09:09:00,4588.67,4588.67,4588.67,4588.67,335
2003/3/24,09:10:00,4588.71,4588.71,4588.71,4588.71,275
2003/3/24,09:11:00,4596.61,4596.61,4596.61,4596.61,365
2003/3/24,09:12:00,4598.11,4598.11,4598.11,4598.11,279
2003/3/24,09:13:00,4603.59,4603.59,4603.59,4603.59,337
2003/3/24,09:14:00,4604.96,4604.96,4604.96,4604.96,258
2003/3/24,09:15:00,4605.53,4605.53,4605.53,4605.53,305
2003/3/24,09:16:00,4605.25,4605.25,4605.25,4605.25,251
2003/3/24,09:17:00,4604.54,4604.54,4604.54,4604.54,369
2003/3/24,09:18:00,4601.61,4601.61,4601.61,4601.61,225
2003/3/24,09:19:00,4598.11,4598.11,4598.11,4598.11,274
2003/3/24,09:20:00,4596.12,4596.12,4596.12,4596.12,237
2003/3/24,09:21:00,4593.59,4593.59,4593.59,4593.59,288
2003/3/24,09:22:00,4594.19,4594.19,4594.19,4594.19,182
2003/3/24,09:23:00,4593.01,4593.01,4593.01,4593.01,227
2003/3/24,09:24:00,4591.52,4591.52,4591.52,4591.52,176
2003/3/24,09:25:00,4590.86,4590.86,4590.86,4590.86,209
2003/3/24,09:26:00,4591.59,4591.59,4591.59,4591.59,123
2003/3/24,09:27:00,4592.89,4592.89,4592.89,4592.89,166
2003/3/24,09:28:00,4594.87,4594.87,4594.87,4594.87,97
2003/3/24,09:29:00,4595.00,4595.00,4595.00,4595.00,185
2003/3/24,09:30:00,4596.37,4596.37,4596.37,4596.37,97
2003/3/24,09:31:00,4599.26,4599.26,4599.26,4599.26,166
2003/3/24,09:32:00,4598.84,4598.84,4598.84,4598.84,124
2003/3/24,09:33:00,4601.63,4601.63,4601.63,4601.63,170
2003/3/24,09:34:00,4602.19,4602.19,4602.19,4602.19,136
2003/3/24,09:35:00,4602.75,4602.75,4602.75,4602.75,240
2003/3/24,09:36:00,4603.80,4603.80,4603.80,4603.80,153
2003/3/24,09:37:00,4605.58,4605.58,4605.58,4605.58,223
2003/3/24,09:38:00,4606.80,4606.80,4606.80,4606.80,196
2003/3/24,09:39:00,4608.19,4608.19,4608.19,4608.19,219
2003/3/24,09:40:00,4605.53,4605.53,4605.53,4605.53,178
2003/3/24,09:41:00,4608.21,4608.21,4608.21,4608.21,210
2003/3/24,09:42:00,4607.50,4607.50,4607.50,4607.50,169
2003/3/24,09:43:00,4607.45,4607.45,4607.45,4607.45,175
2003/3/24,09:44:00,4608.17,4608.17,4608.17,4608.17,142
2003/3/24,09:45:00,4614.01,4614.01,4614.01,4614.01,177
2003/3/24,09:46:00,4612.52,4612.52,4612.52,4612.52,132
2003/3/24,09:47:00,4616.92,4616.92,4616.92,4616.92,204
2003/3/24,09:48:00,4618.26,4618.26,4618.26,4618.26,160
2003/3/24,09:49:00,4619.82,4619.82,4619.82,4619.82,245
2003/3/24,09:50:00,4619.15,4619.15,4619.15,4619.15,153
2003/3/24,09:51:00,4617.45,4617.45,4617.45,4617.45,206
2003/3/24,09:52:00,4615.08,4615.08,4615.08,4615.08,162
2003/3/24,09:53:00,4610.75,4610.75,4610.75,4610.75,235
2003/3/24,09:54:00,4609.80,4609.80,4609.80,4609.80,162
2003/3/24,09:55:00,4607.56,4607.56,4607.56,4607.56,210
2003/3/24,09:56:00,4606.06,4606.06,4606.06,4606.06,143
2003/3/24,09:57:00,4604.38,4604.38,4604.38,4604.38,173
2003/3/24,09:58:00,4603.50,4603.50,4603.50,4603.50,105
2003/3/24,09:59:00,4602.37,4602.37,4602.37,4602.37,137
2003/3/24,10:00:00,4604.28,4604.28,4604.28,4604.28,127
2003/3/24,10:01:00,4603.46,4603.46,4603.46,4603.46,161
2003/3/24,10:02:00,4603.07,4603.07,4603.07,4603.07,88
2003/3/24,10:03:00,4604.65,4604.65,4604.65,4604.65,99
2003/3/24,10:04:00,4604.68,4604.68,4604.68,4604.68,88
2003/3/24,10:05:00,4605.63,4605.63,4605.63,4605.63,114
2003/3/24,10:06:00,4602.15,4602.15,4602.15,4602.15,81
2003/3/24,10:07:00,4601.61,4601.61,4601.61,4601.61,126
2003/3/24,10:08:00,4600.16,4600.16,4600.16,4600.16,78
2003/3/24,10:09:00,4599.42,4599.42,4599.42,4599.42,140
2003/3/24,10:10:00,4598.19,4598.19,4598.19,4598.19,68
2003/3/24,10:11:00,4595.69,4595.69,4595.69,4595.69,136
2003/3/24,10:12:00,4597.26,4597.26,4597.26,4597.26,120
2003/3/24,10:13:00,4595.59,4595.59,4595.59,4595.59,118
2003/3/24,10:14:00,4594.74,4594.74,4594.74,4594.74,126
2003/3/24,10:15:00,4595.06,4595.06,4595.06,4595.06,115
2003/3/24,10:16:00,4594.29,4594.29,4594.29,4594.29,97
2003/3/24,10:17:00,4593.74,4593.74,4593.74,4593.74,121
2003/3/24,10:18:00,4591.45,4591.45,4591.45,4591.45,143
2003/3/24,10:19:00,4591.99,4591.99,4591.99,4591.99,104
2003/3/24,10:20:00,4589.85,4589.85,4589.85,4589.85,188
2003/3/24,10:21:00,4590.25,4590.25,4590.25,4590.25,134
2003/3/24,10:22:00,4589.51,4589.51,4589.51,4589.51,97
2003/3/24,10:23:00,4590.53,4590.53,4590.53,4590.53,120
2003/3/24,10:24:00,4589.60,4589.60,4589.60,4589.60,66
2003/3/24,10:25:00,4589.50,4589.50,4589.50,4589.50,99
2003/3/24,10:26:00,4590.51,4590.51,4590.51,4590.51,88
2003/3/24,10:27:00,4591.47,4591.47,4591.47,4591.47,94
2003/3/24,10:28:00,4592.82,4592.82,4592.82,4592.82,81
2003/3/24,10:29:00,4591.27,4591.27,4591.27,4591.27,73
2003/3/24,10:30:00,4593.66,4593.66,4593.66,4593.66,57
2003/3/24,10:31:00,4591.63,4591.63,4591.63,4591.63,131
2003/3/24,10:32:00,4593.31,4593.31,4593.31,4593.31,67
2003/3/24,10:33:00,4592.57,4592.57,4592.57,4592.57,91
2003/3/24,10:34:00,4592.08,4592.08,4592.08,4592.08,119
2003/3/24,10:35:00,4592.94,4592.94,4592.94,4592.94,83
2003/3/24,10:36:00,4592.16,4592.16,4592.16,4592.16,68
2003/3/24,10:37:00,4591.70,4591.70,4591.70,4591.70,70
2003/3/24,10:38:00,4591.40,4591.40,4591.40,4591.40,71
2003/3/24,10:39:00,4590.54,4590.54,4590.54,4590.54,116
2003/3/24,10:40:00,4588.89,4588.89,4588.89,4588.89,117
2003/3/24,10:41:00,4592.38,4592.38,4592.38,4592.38,104
2003/3/24,10:42:00,4592.57,4592.57,4592.57,4592.57,84
2003/3/24,10:43:00,4592.10,4592.10,4592.10,4592.10,95
2003/3/24,10:44:00,4590.52,4590.52,4590.52,4590.52,55
2003/3/24,10:45:00,4592.02,4592.02,4592.02,4592.02,88
2003/3/24,10:46:00,4588.97,4588.97,4588.97,4588.97,43
2003/3/24,10:47:00,4590.16,4590.16,4590.16,4590.16,88
2003/3/24,10:48:00,4593.60,4593.60,4593.60,4593.60,72
2003/3/24,10:49:00,4592.71,4592.71,4592.71,4592.71,76
2003/3/24,10:50:00,4591.77,4591.77,4591.77,4591.77,63
2003/3/24,10:51:00,4589.35,4589.35,4589.35,4589.35,91
2003/3/24,10:52:00,4589.67,4589.67,4589.67,4589.67,58
2003/3/24,10:53:00,4590.99,4590.99,4590.99,4590.99,121
2003/3/24,10:54:00,4588.73,4588.73,4588.73,4588.73,67
2003/3/24,10:55:00,4588.89,4588.89,4588.89,4588.89,90
2003/3/24,10:56:00,4586.62,4586.62,4586.62,4586.62,64
2003/3/24,10:57:00,4585.20,4585.20,4585.20,4585.20,96
2003/3/24,10:58:00,4584.59,4584.59,4584.59,4584.59,97
2003/3/24,10:59:00,4582.62,4582.62,4582.62,4582.62,170
2003/3/24,11:00:00,4581.76,4581.76,4581.76,4581.76,87
2003/3/24,11:01:00,4579.21,4579.21,4579.21,4579.21,152
2003/3/24,11:02:00,4577.07,4577.07,4577.07,4577.07,99
2003/3/24,11:03:00,4574.18,4574.18,4574.18,4574.18,178
2003/3/24,11:04:00,4575.45,4575.45,4575.45,4575.45,176
2003/3/24,11:05:00,4573.09,4573.09,4573.09,4573.09,175
2003/3/24,11:06:00,4572.60,4572.60,4572.60,4572.60,122
2003/3/24,11:07:00,4572.66,4572.66,4572.66,4572.66,162
2003/3/24,11:08:00,4571.97,4571.97,4571.97,4571.97,116
2003/3/24,11:09:00,4575.42,4575.42,4575.42,4575.42,82
2003/3/24,11:10:00,4577.82,4577.82,4577.82,4577.82,107
2003/3/24,11:11:00,4577.93,4577.93,4577.93,4577.93,90
2003/3/24,11:12:00,4576.64,4576.64,4576.64,4576.64,78
2003/3/24,11:13:00,4578.06,4578.06,4578.06,4578.06,123
2003/3/24,11:14:00,4578.70,4578.70,4578.70,4578.70,84
2003/3/24,11:15:00,4579.78,4579.78,4579.78,4579.78,120
2003/3/24,11:16:00,4578.52,4578.52,4578.52,4578.52,52
2003/3/24,11:17:00,4578.91,4578.91,4578.91,4578.91,103
2003/3/24,11:18:00,4579.50,4579.50,4579.50,4579.50,77
2003/3/24,11:19:00,4578.65,4578.65,4578.65,4578.65,91
2003/3/24,11:20:00,4579.19,4579.19,4579.19,4579.19,82
2003/3/24,11:21:00,4579.12,4579.12,4579.12,4579.12,78
2003/3/24,11:22:00,4579.10,4579.10,4579.10,4579.10,81
2003/3/24,11:23:00,4579.53,4579.53,4579.53,4579.53,74
2003/3/24,11:24:00,4578.58,4578.58,4578.58,4578.58,70
2003/3/24,11:25:00,4579.23,4579.23,4579.23,4579.23,73
2003/3/24,11:26:00,4578.14,4578.14,4578.14,4578.14,66
2003/3/24,11:27:00,4580.07,4580.07,4580.07,4580.07,65
2003/3/24,11:28:00,4579.26,4579.26,4579.26,4579.26,67
2003/3/24,11:29:00,4580.22,4580.22,4580.22,4580.22,73
2003/3/24,11:30:00,4580.54,4580.54,4580.54,4580.54,51
2003/3/24,11:31:00,4582.10,4582.10,4582.10,4582.10,59
2003/3/24,11:32:00,4581.10,4581.10,4581.10,4581.10,60
2003/3/24,11:33:00,4581.21,4581.21,4581.21,4581.21,74
2003/3/24,11:34:00,4581.84,4581.84,4581.84,4581.84,55
2003/3/24,11:35:00,4581.36,4581.36,4581.36,4581.36,90
2003/3/24,11:36:00,4582.04,4582.04,4582.04,4582.04,47
2003/3/24,11:37:00,4583.60,4583.60,4583.60,4583.60,53
2003/3/24,11:38:00,4581.49,4581.49,4581.49,4581.49,54
2003/3/24,11:39:00,4581.96,4581.96,4581.96,4581.96,76
2003/3/24,11:40:00,4579.26,4579.26,4579.26,4579.26,64
2003/3/24,11:41:00,4580.50,4580.50,4580.50,4580.50,67
2003/3/24,11:42:00,4578.78,4578.78,4578.78,4578.78,46
2003/3/24,11:43:00,4578.46,4578.46,4578.46,4578.46,72
2003/3/24,11:44:00,4578.47,4578.47,4578.47,4578.47,49
2003/3/24,11:45:00,4576.76,4576.76,4576.76,4576.76,67
2003/3/24,11:46:00,4576.19,4576.19,4576.19,4576.19,65
2003/3/24,11:47:00,4576.22,4576.22,4576.22,4576.22,87
2003/3/24,11:48:00,4574.94,4574.94,4574.94,4574.94,88
2003/3/24,11:49:00,4575.55,4575.55,4575.55,4575.55,98
2003/3/24,11:50:00,4574.36,4574.36,4574.36,4574.36,62
2003/3/24,11:51:00,4574.45,4574.45,4574.45,4574.45,69
2003/3/24,11:52:00,4573.68,4573.68,4573.68,4573.68,89
2003/3/24,11:53:00,4572.38,4572.38,4572.38,4572.38,75
2003/3/24,11:54:00,4573.38,4573.38,4573.38,4573.38,65
2003/3/24,11:55:00,4573.24,4573.24,4573.24,4573.24,83
2003/3/24,11:56:00,4573.41,4573.41,4573.41,4573.41,74
2003/3/24,11:57:00,4574.38,4574.38,4574.38,4574.38,66
2003/3/24,11:58:00,4574.28,4574.28,4574.28,4574.28,70
2003/3/24,11:59:00,4575.02,4575.02,4575.02,4575.02,65
2003/3/24,12:00:00,4573.35,4573.35,4573.35,4573.35,70
2003/3/24,12:01:00,4574.83,4574.83,4574.83,4574.83,68
2003/3/24,12:02:00,4577.35,4577.35,4577.35,4577.35,57
2003/3/24,12:03:00,4577.05,4577.05,4577.05,4577.05,64
2003/3/24,12:04:00,4576.98,4576.98,4576.98,4576.98,57
2003/3/24,12:05:00,4575.27,4575.27,4575.27,4575.27,62
2003/3/24,12:06:00,4577.29,4577.29,4577.29,4577.29,52
2003/3/24,12:07:00,4576.02,4576.02,4576.02,4576.02,68
2003/3/24,12:08:00,4576.88,4576.88,4576.88,4576.88,45
2003/3/24,12:09:00,4576.20,4576.20,4576.20,4576.20,56
2003/3/24,12:10:00,4575.79,4575.79,4575.79,4575.79,50
2003/3/24,12:11:00,4573.39,4573.39,4573.39,4573.39,52
2003/3/24,12:12:00,4572.69,4572.69,4572.69,4572.69,63
2003/3/24,12:13:00,4574.89,4574.89,4574.89,4574.89,93
2003/3/24,12:14:00,4572.09,4572.09,4572.09,4572.09,75
2003/3/24,12:15:00,4570.77,4570.77,4570.77,4570.77,73
2003/3/24,12:16:00,4571.51,4571.51,4571.51,4571.51,80
2003/3/24,12:17:00,4572.31,4572.31,4572.31,4572.31,107
2003/3/24,12:18:00,4571.21,4571.21,4571.21,4571.21,93
2003/3/24,12:19:00,4571.01,4571.01,4571.01,4571.01,139
2003/3/24,12:20:00,4571.07,4571.07,4571.07,4571.07,83
2003/3/24,12:21:00,4569.75,4569.75,4569.75,4569.75,115
2003/3/24,12:22:00,4571.42,4571.42,4571.42,4571.42,99
2003/3/24,12:23:00,4569.48,4569.48,4569.48,4569.48,94
2003/3/24,12:24:00,4568.50,4568.50,4568.50,4568.50,62
2003/3/24,12:25:00,4568.88,4568.88,4568.88,4568.88,111
2003/3/24,12:26:00,4568.47,4568.47,4568.47,4568.47,99
2003/3/24,12:27:00,4569.12,4569.12,4569.12,4569.12,79
2003/3/24,12:28:00,4568.34,4568.34,4568.34,4568.34,81
2003/3/24,12:29:00,4569.14,4569.14,4569.14,4569.14,95
2003/3/24,12:30:00,4571.44,4571.44,4571.44,4571.44,106
2003/3/24,12:31:00,4573.42,4573.42,4573.42,4573.42,115
2003/3/24,12:32:00,4571.98,4571.98,4571.98,4571.98,58
2003/3/24,12:33:00,4573.89,4573.89,4573.89,4573.89,84
2003/3/24,12:34:00,4573.92,4573.92,4573.92,4573.92,94
2003/3/24,12:35:00,4576.59,4576.59,4576.59,4576.59,68
2003/3/24,12:36:00,4573.51,4573.51,4573.51,4573.51,76
2003/3/24,12:37:00,4573.42,4573.42,4573.42,4573.42,113
2003/3/24,12:38:00,4572.99,4572.99,4572.99,4572.99,89
2003/3/24,12:39:00,4573.22,4573.22,4573.22,4573.22,71
2003/3/24,12:40:00,4574.51,4574.51,4574.51,4574.51,53
2003/3/24,12:41:00,4573.90,4573.90,4573.90,4573.90,78
2003/3/24,12:42:00,4574.70,4574.70,4574.70,4574.70,64
2003/3/24,12:43:00,4577.80,4577.80,4577.80,4577.80,82
2003/3/24,12:44:00,4578.57,4578.57,4578.57,4578.57,71
2003/3/24,12:45:00,4579.38,4579.38,4579.38,4579.38,100
2003/3/24,12:46:00,4578.35,4578.35,4578.35,4578.35,56
2003/3/24,12:47:00,4580.66,4580.66,4580.66,4580.66,116
2003/3/24,12:48:00,4580.17,4580.17,4580.17,4580.17,82
2003/3/24,12:49:00,4582.52,4582.52,4582.52,4582.52,77
2003/3/24,12:50:00,4584.42,4584.42,4584.42,4584.42,69
2003/3/24,12:51:00,4583.74,4583.74,4583.74,4583.74,111
2003/3/24,12:52:00,4583.63,4583.63,4583.63,4583.63,74
2003/3/24,12:53:00,4583.99,4583.99,4583.99,4583.99,101
2003/3/24,12:54:00,4583.45,4583.45,4583.45,4583.45,70
2003/3/24,12:55:00,4583.93,4583.93,4583.93,4583.93,113
2003/3/24,12:56:00,4585.90,4585.90,4585.90,4585.90,72
2003/3/24,12:57:00,4585.24,4585.24,4585.24,4585.24,117
2003/3/24,12:58:00,4585.28,4585.28,4585.28,4585.28,98
2003/3/24,12:59:00,4584.62,4584.62,4584.62,4584.62,139
2003/3/24,13:00:00,4582.30,4582.30,4582.30,4582.30,94
2003/3/24,13:01:00,4582.77,4582.77,4582.77,4582.77,123
2003/3/24,13:02:00,4582.51,4582.51,4582.51,4582.51,87
2003/3/24,13:03:00,4582.11,4582.11,4582.11,4582.11,119
2003/3/24,13:04:00,4582.43,4582.43,4582.43,4582.43,90
2003/3/24,13:05:00,4579.75,4579.75,4579.75,4579.75,139
2003/3/24,13:06:00,4582.17,4582.17,4582.17,4582.17,140
2003/3/24,13:07:00,4580.41,4580.41,4580.41,4580.41,185
2003/3/24,13:08:00,4579.17,4579.17,4579.17,4579.17,134
2003/3/24,13:09:00,4579.23,4579.23,4579.23,4579.23,145
2003/3/24,13:10:00,4573.88,4573.88,4573.88,4573.88,123
2003/3/24,13:11:00,4577.15,4577.15,4577.15,4577.15,215
2003/3/24,13:12:00,4574.53,4574.53,4574.53,4574.53,138
2003/3/24,13:13:00,4573.69,4573.69,4573.69,4573.69,190
2003/3/24,13:14:00,4573.71,4573.71,4573.71,4573.71,140
2003/3/24,13:15:00,4573.59,4573.59,4573.59,4573.59,182
2003/3/24,13:16:00,4574.39,4574.39,4574.39,4574.39,121
2003/3/24,13:17:00,4573.86,4573.86,4573.86,4573.86,182
2003/3/24,13:18:00,4575.01,4575.01,4575.01,4575.01,150
2003/3/24,13:19:00,4574.47,4574.47,4574.47,4574.47,249
2003/3/24,13:20:00,4575.93,4575.93,4575.93,4575.93,148
2003/3/24,13:21:00,4576.41,4576.41,4576.41,4576.41,284
2003/3/24,13:22:00,4575.15,4575.15,4575.15,4575.15,191
2003/3/24,13:23:00,4577.91,4577.91,4577.91,4577.91,251
2003/3/24,13:24:00,4576.97,4576.97,4576.97,4576.97,268
2003/3/24,13:25:00,4573.59,4573.59,4573.59,4573.59,383
2003/3/24,13:26:00,4573.59,4573.59,4573.59,4573.59,0
2003/3/24,13:27:00,4573.59,4573.59,4573.59,4573.59,0
2003/3/24,13:28:00,4573.59,4573.59,4573.59,4573.59,0
2003/3/24,13:29:00,4573.59,4573.59,4573.59,4573.59,0
2003/3/24,13:30:00,4570.68,4570.68,4570.68,4570.68,1993
2003/3/25,09:00:00,4570.68,4570.68,4570.68,4570.68,142
2003/3/25,09:01:00,4473.56,4473.56,4473.56,4473.56,1402
2003/3/25,09:02:00,4476.81,4476.81,4476.81,4476.81,309
2003/3/25,09:03:00,4482.58,4482.58,4482.58,4482.58,458
2003/3/25,09:04:00,4488.58,4488.58,4488.58,4488.58,367
2003/3/25,09:05:00,4490.57,4490.57,4490.57,4490.57,413
2003/3/25,09:06:00,4496.35,4496.35,4496.35,4496.35,296
2003/3/25,09:07:00,4496.49,4496.49,4496.49,4496.49,417
2003/3/25,09:08:00,4497.89,4497.89,4497.89,4497.89,337
2003/3/25,09:09:00,4494.59,4494.59,4494.59,4494.59,427
2003/3/25,09:10:00,4495.11,4495.11,4495.11,4495.11,280
2003/3/25,09:11:00,4492.20,4492.20,4492.20,4492.20,365
2003/3/25,09:12:00,4491.16,4491.16,4491.16,4491.16,213
2003/3/25,09:13:00,4487.72,4487.72,4487.72,4487.72,271
2003/3/25,09:14:00,4486.93,4486.93,4486.93,4486.93,244
2003/3/25,09:15:00,4485.02,4485.02,4485.02,4485.02,291
2003/3/25,09:16:00,4483.54,4483.54,4483.54,4483.54,220
2003/3/25,09:17:00,4483.21,4483.21,4483.21,4483.21,319
2003/3/25,09:18:00,4485.37,4485.37,4485.37,4485.37,266
2003/3/25,09:19:00,4486.52,4486.52,4486.52,4486.52,306
2003/3/25,09:20:00,4486.11,4486.11,4486.11,4486.11,223
2003/3/25,09:21:00,4487.91,4487.91,4487.91,4487.91,239
2003/3/25,09:22:00,4488.95,4488.95,4488.95,4488.95,211
2003/3/25,09:23:00,4490.85,4490.85,4490.85,4490.85,227
2003/3/25,09:24:00,4493.72,4493.72,4493.72,4493.72,174
2003/3/25,09:25:00,4493.38,4493.38,4493.38,4493.38,209
2003/3/25,09:26:00,4497.96,4497.96,4497.96,4497.96,148
2003/3/25,09:27:00,4496.70,4496.70,4496.70,4496.70,187
2003/3/25,09:28:00,4497.73,4497.73,4497.73,4497.73,136
2003/3/25,09:29:00,4497.97,4497.97,4497.97,4497.97,134
2003/3/25,09:30:00,4497.65,4497.65,4497.65,4497.65,143
2003/3/25,09:31:00,4496.22,4496.22,4496.22,4496.22,175
2003/3/25,09:32:00,4495.92,4495.92,4495.92,4495.92,125
2003/3/25,09:33:00,4494.71,4494.71,4494.71,4494.71,187
2003/3/25,09:34:00,4494.41,4494.41,4494.41,4494.41,119
2003/3/25,09:35:00,4494.00,4494.00,4494.00,4494.00,133
2003/3/25,09:36:00,4493.39,4493.39,4493.39,4493.39,101
2003/3/25,09:37:00,4489.14,4489.14,4489.14,4489.14,136
2003/3/25,09:38:00,4489.88,4489.88,4489.88,4489.88,100
2003/3/25,09:39:00,4488.93,4488.93,4488.93,4488.93,166
2003/3/25,09:40:00,4487.54,4487.54,4487.54,4487.54,128
2003/3/25,09:41:00,4489.56,4489.56,4489.56,4489.56,134
2003/3/25,09:42:00,4489.02,4489.02,4489.02,4489.02,97
2003/3/25,09:43:00,4490.45,4490.45,4490.45,4490.45,122
2003/3/25,09:44:00,4488.63,4488.63,4488.63,4488.63,119
2003/3/25,09:45:00,4488.77,4488.77,4488.77,4488.77,125
2003/3/25,09:46:00,4490.53,4490.53,4490.53,4490.53,76
2003/3/25,09:47:00,4491.01,4491.01,4491.01,4491.01,149
2003/3/25,09:48:00,4488.76,4488.76,4488.76,4488.76,87
2003/3/25,09:49:00,4488.76,4488.76,4488.76,4488.76,111
2003/3/25,09:50:00,4489.23,4489.23,4489.23,4489.23,89
2003/3/25,09:51:00,4489.70,4489.70,4489.70,4489.70,137
2003/3/25,09:52:00,4492.07,4492.07,4492.07,4492.07,94
2003/3/25,09:53:00,4492.28,4492.28,4492.28,4492.28,81
2003/3/25,09:54:00,4492.36,4492.36,4492.36,4492.36,89
2003/3/25,09:55:00,4493.93,4493.93,4493.93,4493.93,93
2003/3/25,09:56:00,4495.60,4495.60,4495.60,4495.60,84
2003/3/25,09:57:00,4498.61,4498.61,4498.61,4498.61,90
2003/3/25,09:58:00,4498.46,4498.46,4498.46,4498.46,81
2003/3/25,09:59:00,4499.81,4499.81,4499.81,4499.81,137
2003/3/25,10:00:00,4499.93,4499.93,4499.93,4499.93,147
2003/3/25,10:01:00,4501.92,4501.92,4501.92,4501.92,168
2003/3/25,10:02:00,4503.62,4503.62,4503.62,4503.62,133
2003/3/25,10:03:00,4506.44,4506.44,4506.44,4506.44,219
2003/3/25,10:04:00,4508.31,4508.31,4508.31,4508.31,232
2003/3/25,10:05:00,4510.92,4510.92,4510.92,4510.92,208
2003/3/25,10:06:00,4512.12,4512.12,4512.12,4512.12,153
2003/3/25,10:07:00,4513.83,4513.83,4513.83,4513.83,161
2003/3/25,10:08:00,4512.39,4512.39,4512.39,4512.39,173
2003/3/25,10:09:00,4512.47,4512.47,4512.47,4512.47,134
2003/3/25,10:10:00,4511.72,4511.72,4511.72,4511.72,112
2003/3/25,10:11:00,4512.33,4512.33,4512.33,4512.33,137
2003/3/25,10:12:00,4512.87,4512.87,4512.87,4512.87,80
2003/3/25,10:13:00,4511.84,4511.84,4511.84,4511.84,84
2003/3/25,10:14:00,4512.50,4512.50,4512.50,4512.50,60
2003/3/25,10:15:00,4510.22,4510.22,4510.22,4510.22,109
2003/3/25,10:16:00,4509.63,4509.63,4509.63,4509.63,93
2003/3/25,10:17:00,4508.34,4508.34,4508.34,4508.34,90
2003/3/25,10:18:00,4508.10,4508.10,4508.10,4508.10,89
2003/3/25,10:19:00,4508.22,4508.22,4508.22,4508.22,97
2003/3/25,10:20:00,4507.34,4507.34,4507.34,4507.34,115
2003/3/25,10:21:00,4507.01,4507.01,4507.01,4507.01,96
2003/3/25,10:22:00,4508.35,4508.35,4508.35,4508.35,76
2003/3/25,10:23:00,4508.75,4508.75,4508.75,4508.75,86
2003/3/25,10:24:00,4510.08,4510.08,4510.08,4510.08,61
2003/3/25,10:25:00,4509.91,4509.91,4509.91,4509.91,74
2003/3/25,10:26:00,4510.83,4510.83,4510.83,4510.83,65
2003/3/25,10:27:00,4507.78,4507.78,4507.78,4507.78,72
2003/3/25,10:28:00,4509.19,4509.19,4509.19,4509.19,41
2003/3/25,10:29:00,4508.23,4508.23,4508.23,4508.23,70
2003/3/25,10:30:00,4505.28,4505.28,4505.28,4505.28,47
2003/3/25,10:31:00,4507.34,4507.34,4507.34,4507.34,59
2003/3/25,10:32:00,4505.71,4505.71,4505.71,4505.71,114
2003/3/25,10:33:00,4506.72,4506.72,4506.72,4506.72,109
2003/3/25,10:34:00,4505.50,4505.50,4505.50,4505.50,77
2003/3/25,10:35:00,4502.92,4502.92,4502.92,4502.92,92
2003/3/25,10:36:00,4503.72,4503.72,4503.72,4503.72,81
2003/3/25,10:37:00,4503.24,4503.24,4503.24,4503.24,121
2003/3/25,10:38:00,4503.08,4503.08,4503.08,4503.08,64
2003/3/25,10:39:00,4503.27,4503.27,4503.27,4503.27,66
2003/3/25,10:40:00,4503.24,4503.24,4503.24,4503.24,58
2003/3/25,10:41:00,4503.42,4503.42,4503.42,4503.42,59
2003/3/25,10:42:00,4503.76,4503.76,4503.76,4503.76,45
2003/3/25,10:43:00,4502.87,4502.87,4502.87,4502.87,65
2003/3/25,10:44:00,4503.59,4503.59,4503.59,4503.59,56
2003/3/25,10:45:00,4504.61,4504.61,4504.61,4504.61,69
2003/3/25,10:46:00,4505.48,4505.48,4505.48,4505.48,83
2003/3/25,10:47:00,4505.72,4505.72,4505.72,4505.72,60
2003/3/25,10:48:00,4506.35,4506.35,4506.35,4506.35,53
2003/3/25,10:49:00,4507.47,4507.47,4507.47,4507.47,65
2003/3/25,10:50:00,4507.10,4507.10,4507.10,4507.10,61
2003/3/25,10:51:00,4507.51,4507.51,4507.51,4507.51,63
2003/3/25,10:52:00,4509.58,4509.58,4509.58,4509.58,41
2003/3/25,10:53:00,4507.51,4507.51,4507.51,4507.51,71
2003/3/25,10:54:00,4509.64,4509.64,4509.64,4509.64,88
2003/3/25,10:55:00,4509.25,4509.25,4509.25,4509.25,96
2003/3/25,10:56:00,4507.85,4507.85,4507.85,4507.85,52
2003/3/25,10:57:00,4509.45,4509.45,4509.45,4509.45,65
2003/3/25,10:58:00,4506.56,4506.56,4506.56,4506.56,51
2003/3/25,10:59:00,4507.88,4507.88,4507.88,4507.88,67
2003/3/25,11:00:00,4506.90,4506.90,4506.90,4506.90,47
2003/3/25,11:01:00,4505.52,4505.52,4505.52,4505.52,90
2003/3/25,11:02:00,4505.56,4505.56,4505.56,4505.56,66
2003/3/25,11:03:00,4503.78,4503.78,4503.78,4503.78,106
2003/3/25,11:04:00,4504.20,4504.20,4504.20,4504.20,115
2003/3/25,11:05:00,4501.90,4501.90,4501.90,4501.90,121
2003/3/25,11:06:00,4501.32,4501.32,4501.32,4501.32,162
2003/3/25,11:07:00,4498.18,4498.18,4498.18,4498.18,216
2003/3/25,11:08:00,4495.75,4495.75,4495.75,4495.75,99
2003/3/25,11:09:00,4493.66,4493.66,4493.66,4493.66,149
2003/3/25,11:10:00,4491.95,4491.95,4491.95,4491.95,109
2003/3/25,11:11:00,4491.60,4491.60,4491.60,4491.60,136
2003/3/25,11:12:00,4490.78,4490.78,4490.78,4490.78,111
2003/3/25,11:13:00,4492.60,4492.60,4492.60,4492.60,144
2003/3/25,11:14:00,4491.17,4491.17,4491.17,4491.17,105
2003/3/25,11:15:00,4491.86,4491.86,4491.86,4491.86,120
2003/3/25,11:16:00,4495.99,4495.99,4495.99,4495.99,94
2003/3/25,11:17:00,4492.36,4492.36,4492.36,4492.36,80
2003/3/25,11:18:00,4492.94,4492.94,4492.94,4492.94,67
2003/3/25,11:19:00,4494.19,4494.19,4494.19,4494.19,67
2003/3/25,11:20:00,4492.67,4492.67,4492.67,4492.67,49
2003/3/25,11:21:00,4495.51,4495.51,4495.51,4495.51,69
2003/3/25,11:22:00,4495.18,4495.18,4495.18,4495.18,67
2003/3/25,11:23:00,4494.93,4494.93,4494.93,4494.93,101
2003/3/25,11:24:00,4495.98,4495.98,4495.98,4495.98,67
2003/3/25,11:25:00,4495.14,4495.14,4495.14,4495.14,67
2003/3/25,11:26:00,4495.65,4495.65,4495.65,4495.65,57
2003/3/25,11:27:00,4495.79,4495.79,4495.79,4495.79,82
2003/3/25,11:28:00,4495.35,4495.35,4495.35,4495.35,53
2003/3/25,11:29:00,4496.47,4496.47,4496.47,4496.47,63
2003/3/25,11:30:00,4495.22,4495.22,4495.22,4495.22,61
2003/3/25,11:31:00,4495.15,4495.15,4495.15,4495.15,66
2003/3/25,11:32:00,4495.18,4495.18,4495.18,4495.18,66
2003/3/25,11:33:00,4493.71,4493.71,4493.71,4493.71,132
2003/3/25,11:34:00,4494.46,4494.46,4494.46,4494.46,68
2003/3/25,11:35:00,4492.28,4492.28,4492.28,4492.28,88
2003/3/25,11:36:00,4493.30,4493.30,4493.30,4493.30,91
2003/3/25,11:37:00,4489.64,4489.64,4489.64,4489.64,86
2003/3/25,11:38:00,4487.13,4487.13,4487.13,4487.13,97
2003/3/25,11:39:00,4487.19,4487.19,4487.19,4487.19,152
2003/3/25,11:40:00,4485.15,4485.15,4485.15,4485.15,121
2003/3/25,11:41:00,4487.33,4487.33,4487.33,4487.33,118
2003/3/25,11:42:00,4485.84,4485.84,4485.84,4485.84,84
2003/3/25,11:43:00,4487.09,4487.09,4487.09,4487.09,140
2003/3/25,11:44:00,4487.92,4487.92,4487.92,4487.92,81
2003/3/25,11:45:00,4488.10,4488.10,4488.10,4488.10,105
2003/3/25,11:46:00,4486.84,4486.84,4486.84,4486.84,83
2003/3/25,11:47:00,4488.73,4488.73,4488.73,4488.73,64
2003/3/25,11:48:00,4488.29,4488.29,4488.29,4488.29,48
2003/3/25,11:49:00,4490.57,4490.57,4490.57,4490.57,85
2003/3/25,11:50:00,4489.09,4489.09,4489.09,4489.09,45
2003/3/25,11:51:00,4487.72,4487.72,4487.72,4487.72,51
2003/3/25,11:52:00,4490.51,4490.51,4490.51,4490.51,57
2003/3/25,11:53:00,4487.89,4487.89,4487.89,4487.89,76
2003/3/25,11:54:00,4486.45,4486.45,4486.45,4486.45,45
2003/3/25,11:55:00,4485.99,4485.99,4485.99,4485.99,53
2003/3/25,11:56:00,4488.85,4488.85,4488.85,4488.85,54
2003/3/25,11:57:00,4488.53,4488.53,4488.53,4488.53,61
2003/3/25,11:58:00,4488.22,4488.22,4488.22,4488.22,66
2003/3/25,11:59:00,4488.93,4488.93,4488.93,4488.93,64
2003/3/25,12:00:00,4489.57,4489.57,4489.57,4489.57,61
2003/3/25,12:01:00,4491.55,4491.55,4491.55,4491.55,53
2003/3/25,12:02:00,4490.91,4490.91,4490.91,4490.91,44
2003/3/25,12:03:00,4491.15,4491.15,4491.15,4491.15,97
2003/3/25,12:04:00,4489.35,4489.35,4489.35,4489.35,57
2003/3/25,12:05:00,4490.30,4490.30,4490.30,4490.30,59
2003/3/25,12:06:00,4491.25,4491.25,4491.25,4491.25,48
2003/3/25,12:07:00,4489.57,4489.57,4489.57,4489.57,54
2003/3/25,12:08:00,4488.10,4488.10,4488.10,4488.10,45
2003/3/25,12:09:00,4488.58,4488.58,4488.58,4488.58,58
2003/3/25,12:10:00,4487.93,4487.93,4487.93,4487.93,68
2003/3/25,12:11:00,4490.74,4490.74,4490.74,4490.74,68
2003/3/25,12:12:00,4488.30,4488.30,4488.30,4488.30,48
2003/3/25,12:13:00,4489.74,4489.74,4489.74,4489.74,75
2003/3/25,12:14:00,4489.97,4489.97,4489.97,4489.97,69
2003/3/25,12:15:00,4490.51,4490.51,4490.51,4490.51,77
2003/3/25,12:16:00,4491.02,4491.02,4491.02,4491.02,60
2003/3/25,12:17:00,4491.36,4491.36,4491.36,4491.36,81
2003/3/25,12:18:00,4489.70,4489.70,4489.70,4489.70,70
2003/3/25,12:19:00,4490.29,4490.29,4490.29,4490.29,68
2003/3/25,12:20:00,4489.38,4489.38,4489.38,4489.38,77
2003/3/25,12:21:00,4490.56,4490.56,4490.56,4490.56,143
2003/3/25,12:22:00,4490.51,4490.51,4490.51,4490.51,66
2003/3/25,12:23:00,4488.18,4488.18,4488.18,4488.18,77
2003/3/25,12:24:00,4489.10,4489.10,4489.10,4489.10,83
2003/3/25,12:25:00,4486.87,4486.87,4486.87,4486.87,90
2003/3/25,12:26:00,4486.15,4486.15,4486.15,4486.15,106
2003/3/25,12:27:00,4484.84,4484.84,4484.84,4484.84,110
2003/3/25,12:28:00,4483.84,4483.84,4483.84,4483.84,110
2003/3/25,12:29:00,4483.61,4483.61,4483.61,4483.61,105
2003/3/25,12:30:00,4483.25,4483.25,4483.25,4483.25,94
2003/3/25,12:31:00,4481.39,4481.39,4481.39,4481.39,104
2003/3/25,12:32:00,4480.68,4480.68,4480.68,4480.68,68
2003/3/25,12:33:00,4479.53,4479.53,4479.53,4479.53,129
2003/3/25,12:34:00,4479.50,4479.50,4479.50,4479.50,100
2003/3/25,12:35:00,4477.22,4477.22,4477.22,4477.22,95
2003/3/25,12:36:00,4477.94,4477.94,4477.94,4477.94,65
2003/3/25,12:37:00,4478.27,4478.27,4478.27,4478.27,91
2003/3/25,12:38:00,4480.39,4480.39,4480.39,4480.39,74
2003/3/25,12:39:00,4480.02,4480.02,4480.02,4480.02,83
2003/3/25,12:40:00,4481.61,4481.61,4481.61,4481.61,75
2003/3/25,12:41:00,4480.09,4480.09,4480.09,4480.09,96
2003/3/25,12:42:00,4479.85,4479.85,4479.85,4479.85,67
2003/3/25,12:43:00,4480.05,4480.05,4480.05,4480.05,59
2003/3/25,12:44:00,4481.67,4481.67,4481.67,4481.67,72
2003/3/25,12:45:00,4480.90,4480.90,4480.90,4480.90,87
2003/3/25,12:46:00,4480.70,4480.70,4480.70,4480.70,64
2003/3/25,12:47:00,4480.04,4480.04,4480.04,4480.04,88
2003/3/25,12:48:00,4481.16,4481.16,4481.16,4481.16,47
2003/3/25,12:49:00,4482.37,4482.37,4482.37,4482.37,73
2003/3/25,12:50:00,4477.12,4477.12,4477.12,4477.12,41
2003/3/25,12:51:00,4480.91,4480.91,4480.91,4480.91,75
2003/3/25,12:52:00,4479.92,4479.92,4479.92,4479.92,61
2003/3/25,12:53:00,4478.78,4478.78,4478.78,4478.78,87
2003/3/25,12:54:00,4478.52,4478.52,4478.52,4478.52,62
2003/3/25,12:55:00,4479.51,4479.51,4479.51,4479.51,63
2003/3/25,12:56:00,4483.46,4483.46,4483.46,4483.46,54
2003/3/25,12:57:00,4480.30,4480.30,4480.30,4480.30,72
2003/3/25,12:58:00,4481.15,4481.15,4481.15,4481.15,48
2003/3/25,12:59:00,4482.71,4482.71,4482.71,4482.71,66
2003/3/25,13:00:00,4483.04,4483.04,4483.04,4483.04,57
2003/3/25,13:01:00,4483.82,4483.82,4483.82,4483.82,65
2003/3/25,13:02:00,4484.22,4484.22,4484.22,4484.22,60
2003/3/25,13:03:00,4486.01,4486.01,4486.01,4486.01,77
2003/3/25,13:04:00,4486.37,4486.37,4486.37,4486.37,79
2003/3/25,13:05:00,4486.37,4486.37,4486.37,4486.37,109
2003/3/25,13:06:00,4490.15,4490.15,4490.15,4490.15,90
2003/3/25,13:07:00,4489.64,4489.64,4489.64,4489.64,140
2003/3/25,13:08:00,4490.53,4490.53,4490.53,4490.53,123
2003/3/25,13:09:00,4493.22,4493.22,4493.22,4493.22,120
2003/3/25,13:10:00,4490.51,4490.51,4490.51,4490.51,110
2003/3/25,13:11:00,4494.17,4494.17,4494.17,4494.17,142
2003/3/25,13:12:00,4495.94,4495.94,4495.94,4495.94,115
2003/3/25,13:13:00,4494.21,4494.21,4494.21,4494.21,166
2003/3/25,13:14:00,4497.45,4497.45,4497.45,4497.45,140
2003/3/25,13:15:00,4498.68,4498.68,4498.68,4498.68,143
2003/3/25,13:16:00,4499.80,4499.80,4499.80,4499.80,129
2003/3/25,13:17:00,4499.19,4499.19,4499.19,4499.19,180
2003/3/25,13:18:00,4500.93,4500.93,4500.93,4500.93,131
2003/3/25,13:19:00,4500.91,4500.91,4500.91,4500.91,163
2003/3/25,13:20:00,4500.26,4500.26,4500.26,4500.26,134
2003/3/25,13:21:00,4501.49,4501.49,4501.49,4501.49,172
2003/3/25,13:22:00,4496.87,4496.87,4496.87,4496.87,160
2003/3/25,13:23:00,4495.91,4495.91,4495.91,4495.91,215
2003/3/25,13:24:00,4494.34,4494.34,4494.34,4494.34,210
2003/3/25,13:25:00,4496.02,4496.02,4496.02,4496.02,272
2003/3/25,13:26:00,4496.02,4496.02,4496.02,4496.02,0
2003/3/25,13:27:00,4496.02,4496.02,4496.02,4496.02,0
2003/3/25,13:28:00,4496.02,4496.02,4496.02,4496.02,0
2003/3/25,13:29:00,4496.02,4496.02,4496.02,4496.02,0
2003/3/25,13:30:00,4498.83,4498.83,4498.83,4498.83,1565
2003/3/26,09:00:00,4498.83,4498.83,4498.83,4498.83,75
2003/3/26,09:01:00,4533.27,4533.27,4533.27,4533.27,875
2003/3/26,09:02:00,4537.00,4537.00,4537.00,4537.00,295
2003/3/26,09:03:00,4534.82,4534.82,4534.82,4534.82,424
2003/3/26,09:04:00,4532.41,4532.41,4532.41,4532.41,333
2003/3/26,09:05:00,4526.92,4526.92,4526.92,4526.92,366
2003/3/26,09:06:00,4522.25,4522.25,4522.25,4522.25,228
2003/3/26,09:07:00,4519.26,4519.26,4519.26,4519.26,282
2003/3/26,09:08:00,4521.40,4521.40,4521.40,4521.40,173
2003/3/26,09:09:00,4521.74,4521.74,4521.74,4521.74,303
2003/3/26,09:10:00,4522.70,4522.70,4522.70,4522.70,232
2003/3/26,09:11:00,4527.37,4527.37,4527.37,4527.37,259
2003/3/26,09:12:00,4529.83,4529.83,4529.83,4529.83,213
2003/3/26,09:13:00,4530.74,4530.74,4530.74,4530.74,270
2003/3/26,09:14:00,4529.83,4529.83,4529.83,4529.83,176
2003/3/26,09:15:00,4526.24,4526.24,4526.24,4526.24,276
2003/3/26,09:16:00,4525.44,4525.44,4525.44,4525.44,215
2003/3/26,09:17:00,4522.75,4522.75,4522.75,4522.75,216
2003/3/26,09:18:00,4522.23,4522.23,4522.23,4522.23,171
2003/3/26,09:19:00,4521.52,4521.52,4521.52,4521.52,195
2003/3/26,09:20:00,4520.92,4520.92,4520.92,4520.92,129
2003/3/26,09:21:00,4521.31,4521.31,4521.31,4521.31,167
2003/3/26,09:22:00,4519.30,4519.30,4519.30,4519.30,103
2003/3/26,09:23:00,4520.49,4520.49,4520.49,4520.49,182
2003/3/26,09:24:00,4520.44,4520.44,4520.44,4520.44,132
2003/3/26,09:25:00,4520.96,4520.96,4520.96,4520.96,194
2003/3/26,09:26:00,4522.54,4522.54,4522.54,4522.54,104
2003/3/26,09:27:00,4522.27,4522.27,4522.27,4522.27,174
2003/3/26,09:28:00,4523.65,4523.65,4523.65,4523.65,112
2003/3/26,09:29:00,4523.81,4523.81,4523.81,4523.81,159
2003/3/26,09:30:00,4524.71,4524.71,4524.71,4524.71,149
2003/3/26,09:31:00,4524.23,4524.23,4524.23,4524.23,160
2003/3/26,09:32:00,4524.10,4524.10,4524.10,4524.10,99
2003/3/26,09:33:00,4525.32,4525.32,4525.32,4525.32,123
2003/3/26,09:34:00,4523.08,4523.08,4523.08,4523.08,78
2003/3/26,09:35:00,4523.40,4523.40,4523.40,4523.40,108
2003/3/26,09:36:00,4523.37,4523.37,4523.37,4523.37,78
2003/3/26,09:37:00,4523.89,4523.89,4523.89,4523.89,147
2003/3/26,09:38:00,4523.06,4523.06,4523.06,4523.06,86
2003/3/26,09:39:00,4524.50,4524.50,4524.50,4524.50,158
2003/3/26,09:40:00,4524.40,4524.40,4524.40,4524.40,87
2003/3/26,09:41:00,4523.50,4523.50,4523.50,4523.50,132
2003/3/26,09:42:00,4522.46,4522.46,4522.46,4522.46,129
2003/3/26,09:43:00,4518.20,4518.20,4518.20,4518.20,137
2003/3/26,09:44:00,4517.64,4517.64,4517.64,4517.64,102
2003/3/26,09:45:00,4515.70,4515.70,4515.70,4515.70,191
2003/3/26,09:46:00,4515.38,4515.38,4515.38,4515.38,155
2003/3/26,09:47:00,4512.97,4512.97,4512.97,4512.97,237
2003/3/26,09:48:00,4510.90,4510.90,4510.90,4510.90,163
2003/3/26,09:49:00,4509.21,4509.21,4509.21,4509.21,159
2003/3/26,09:50:00,4509.13,4509.13,4509.13,4509.13,113
2003/3/26,09:51:00,4508.25,4508.25,4508.25,4508.25,162
2003/3/26,09:52:00,4508.92,4508.92,4508.92,4508.92,102
2003/3/26,09:53:00,4508.47,4508.47,4508.47,4508.47,145
2003/3/26,09:54:00,4509.41,4509.41,4509.41,4509.41,97
2003/3/26,09:55:00,4510.07,4510.07,4510.07,4510.07,85
2003/3/26,09:56:00,4510.23,4510.23,4510.23,4510.23,88
2003/3/26,09:57:00,4510.55,4510.55,4510.55,4510.55,96
2003/3/26,09:58:00,4510.69,4510.69,4510.69,4510.69,121
2003/3/26,09:59:00,4512.46,4512.46,4512.46,4512.46,115
2003/3/26,10:00:00,4509.90,4509.90,4509.90,4509.90,74
2003/3/26,10:01:00,4509.79,4509.79,4509.79,4509.79,107
2003/3/26,10:02:00,4508.48,4508.48,4508.48,4508.48,97
2003/3/26,10:03:00,4508.34,4508.34,4508.34,4508.34,135
2003/3/26,10:04:00,4508.61,4508.61,4508.61,4508.61,87
2003/3/26,10:05:00,4507.23,4507.23,4507.23,4507.23,119
2003/3/26,10:06:00,4505.98,4505.98,4505.98,4505.98,73
2003/3/26,10:07:00,4504.29,4504.29,4504.29,4504.29,140
2003/3/26,10:08:00,4503.75,4503.75,4503.75,4503.75,80
2003/3/26,10:09:00,4502.74,4502.74,4502.74,4502.74,105
2003/3/26,10:10:00,4502.11,4502.11,4502.11,4502.11,85
2003/3/26,10:11:00,4501.29,4501.29,4501.29,4501.29,175
2003/3/26,10:12:00,4501.08,4501.08,4501.08,4501.08,120
2003/3/26,10:13:00,4498.96,4498.96,4498.96,4498.96,109
2003/3/26,10:14:00,4499.36,4499.36,4499.36,4499.36,89
2003/3/26,10:15:00,4499.38,4499.38,4499.38,4499.38,116
2003/3/26,10:16:00,4499.71,4499.71,4499.71,4499.71,84
2003/3/26,10:17:00,4498.79,4498.79,4498.79,4498.79,116
2003/3/26,10:18:00,4500.29,4500.29,4500.29,4500.29,66
2003/3/26,10:19:00,4499.01,4499.01,4499.01,4499.01,120
2003/3/26,10:20:00,4499.25,4499.25,4499.25,4499.25,72
2003/3/26,10:21:00,4499.59,4499.59,4499.59,4499.59,109
2003/3/26,10:22:00,4501.02,4501.02,4501.02,4501.02,82
2003/3/26,10:23:00,4501.21,4501.21,4501.21,4501.21,122
2003/3/26,10:24:00,4501.33,4501.33,4501.33,4501.33,63
2003/3/26,10:25:00,4504.43,4504.43,4504.43,4504.43,72
2003/3/26,10:26:00,4502.44,4502.44,4502.44,4502.44,69
2003/3/26,10:27:00,4504.39,4504.39,4504.39,4504.39,82
2003/3/26,10:28:00,4503.01,4503.01,4503.01,4503.01,57
2003/3/26,10:29:00,4504.44,4504.44,4504.44,4504.44,52
2003/3/26,10:30:00,4504.50,4504.50,4504.50,4504.50,55
2003/3/26,10:31:00,4505.49,4505.49,4505.49,4505.49,96
2003/3/26,10:32:00,4506.49,4506.49,4506.49,4506.49,64
2003/3/26,10:33:00,4508.23,4508.23,4508.23,4508.23,74
2003/3/26,10:34:00,4508.75,4508.75,4508.75,4508.75,82
2003/3/26,10:35:00,4509.67,4509.67,4509.67,4509.67,76
2003/3/26,10:36:00,4509.67,4509.67,4509.67,4509.67,79
2003/3/26,10:37:00,4512.68,4512.68,4512.68,4512.68,120
2003/3/26,10:38:00,4512.31,4512.31,4512.31,4512.31,107
2003/3/26,10:39:00,4514.10,4514.10,4514.10,4514.10,89
2003/3/26,10:40:00,4512.83,4512.83,4512.83,4512.83,109
2003/3/26,10:41:00,4515.56,4515.56,4515.56,4515.56,113
2003/3/26,10:42:00,4513.51,4513.51,4513.51,4513.51,78
2003/3/26,10:43:00,4515.28,4515.28,4515.28,4515.28,98
2003/3/26,10:44:00,4513.97,4513.97,4513.97,4513.97,76
2003/3/26,10:45:00,4514.41,4514.41,4514.41,4514.41,84
2003/3/26,10:46:00,4513.62,4513.62,4513.62,4513.62,66
2003/3/26,10:47:00,4513.21,4513.21,4513.21,4513.21,65
2003/3/26,10:48:00,4512.53,4512.53,4512.53,4512.53,55
2003/3/26,10:49:00,4513.10,4513.10,4513.10,4513.10,64
2003/3/26,10:50:00,4511.16,4511.16,4511.16,4511.16,53
2003/3/26,10:51:00,4512.95,4512.95,4512.95,4512.95,69
2003/3/26,10:52:00,4512.69,4512.69,4512.69,4512.69,56
2003/3/26,10:53:00,4511.54,4511.54,4511.54,4511.54,61
2003/3/26,10:54:00,4512.41,4512.41,4512.41,4512.41,54
2003/3/26,10:55:00,4512.09,4512.09,4512.09,4512.09,57
2003/3/26,10:56:00,4511.72,4511.72,4511.72,4511.72,61
2003/3/26,10:57:00,4514.79,4514.79,4514.79,4514.79,74
2003/3/26,10:58:00,4513.60,4513.60,4513.60,4513.60,63
2003/3/26,10:59:00,4514.80,4514.80,4514.80,4514.80,58
2003/3/26,11:00:00,4515.34,4515.34,4515.34,4515.34,42
2003/3/26,11:01:00,4517.33,4517.33,4517.33,4517.33,66
2003/3/26,11:02:00,4517.87,4517.87,4517.87,4517.87,37
2003/3/26,11:03:00,4518.73,4518.73,4518.73,4518.73,60
2003/3/26,11:04:00,4518.02,4518.02,4518.02,4518.02,62
2003/3/26,11:05:00,4518.71,4518.71,4518.71,4518.71,76
2003/3/26,11:06:00,4519.06,4519.06,4519.06,4519.06,70
2003/3/26,11:07:00,4517.97,4517.97,4517.97,4517.97,64
2003/3/26,11:08:00,4516.99,4516.99,4516.99,4516.99,90
2003/3/26,11:09:00,4519.05,4519.05,4519.05,4519.05,70
2003/3/26,11:10:00,4515.48,4515.48,4515.48,4515.48,84
2003/3/26,11:11:00,4515.94,4515.94,4515.94,4515.94,90
2003/3/26,11:12:00,4515.46,4515.46,4515.46,4515.46,86
2003/3/26,11:13:00,4515.81,4515.81,4515.81,4515.81,71
2003/3/26,11:14:00,4516.32,4516.32,4516.32,4516.32,58
2003/3/26,11:15:00,4515.65,4515.65,4515.65,4515.65,54
2003/3/26,11:16:00,4514.68,4514.68,4514.68,4514.68,55
2003/3/26,11:17:00,4515.54,4515.54,4515.54,4515.54,78
2003/3/26,11:18:00,4514.70,4514.70,4514.70,4514.70,65
2003/3/26,11:19:00,4512.93,4512.93,4512.93,4512.93,63
2003/3/26,11:20:00,4513.25,4513.25,4513.25,4513.25,70
2003/3/26,11:21:00,4508.76,4508.76,4508.76,4508.76,76
2003/3/26,11:22:00,4509.03,4509.03,4509.03,4509.03,71
2003/3/26,11:23:00,4510.08,4510.08,4510.08,4510.08,68
2003/3/26,11:24:00,4509.12,4509.12,4509.12,4509.12,60
2003/3/26,11:25:00,4509.43,4509.43,4509.43,4509.43,54
2003/3/26,11:26:00,4509.74,4509.74,4509.74,4509.74,44
2003/3/26,11:27:00,4511.15,4511.15,4511.15,4511.15,39
2003/3/26,11:28:00,4511.21,4511.21,4511.21,4511.21,36
2003/3/26,11:29:00,4509.95,4509.95,4509.95,4509.95,49
2003/3/26,11:30:00,4509.58,4509.58,4509.58,4509.58,38
2003/3/26,11:31:00,4511.12,4511.12,4511.12,4511.12,48
2003/3/26,11:32:00,4509.23,4509.23,4509.23,4509.23,62
2003/3/26,11:33:00,4510.54,4510.54,4510.54,4510.54,56
2003/3/26,11:34:00,4508.70,4508.70,4508.70,4508.70,40
2003/3/26,11:35:00,4508.20,4508.20,4508.20,4508.20,46
2003/3/26,11:36:00,4507.68,4507.68,4507.68,4507.68,36
2003/3/26,11:37:00,4508.90,4508.90,4508.90,4508.90,84
2003/3/26,11:38:00,4508.75,4508.75,4508.75,4508.75,81
2003/3/26,11:39:00,4511.54,4511.54,4511.54,4511.54,70
2003/3/26,11:40:00,4511.14,4511.14,4511.14,4511.14,70
2003/3/26,11:41:00,4510.80,4510.80,4510.80,4510.80,79
2003/3/26,11:42:00,4511.47,4511.47,4511.47,4511.47,67
2003/3/26,11:43:00,4514.28,4514.28,4514.28,4514.28,70
2003/3/26,11:44:00,4513.64,4513.64,4513.64,4513.64,47
2003/3/26,11:45:00,4513.96,4513.96,4513.96,4513.96,58
2003/3/26,11:46:00,4514.13,4514.13,4514.13,4514.13,56
2003/3/26,11:47:00,4515.37,4515.37,4515.37,4515.37,40
2003/3/26,11:48:00,4514.36,4514.36,4514.36,4514.36,49
2003/3/26,11:49:00,4515.33,4515.33,4515.33,4515.33,86
2003/3/26,11:50:00,4513.24,4513.24,4513.24,4513.24,49
2003/3/26,11:51:00,4515.07,4515.07,4515.07,4515.07,73
2003/3/26,11:52:00,4515.17,4515.17,4515.17,4515.17,49
2003/3/26,11:53:00,4515.60,4515.60,4515.60,4515.60,49
2003/3/26,11:54:00,4515.27,4515.27,4515.27,4515.27,44
2003/3/26,11:55:00,4515.42,4515.42,4515.42,4515.42,73
2003/3/26,11:56:00,4516.85,4516.85,4516.85,4516.85,48
2003/3/26,11:57:00,4512.38,4512.38,4512.38,4512.38,54
2003/3/26,11:58:00,4512.76,4512.76,4512.76,4512.76,39
2003/3/26,11:59:00,4512.75,4512.75,4512.75,4512.75,53
2003/3/26,12:00:00,4513.07,4513.07,4513.07,4513.07,60
2003/3/26,12:01:00,4512.31,4512.31,4512.31,4512.31,60
2003/3/26,12:02:00,4512.55,4512.55,4512.55,4512.55,42
2003/3/26,12:03:00,4510.64,4510.64,4510.64,4510.64,52
2003/3/26,12:04:00,4509.02,4509.02,4509.02,4509.02,45
2003/3/26,12:05:00,4511.54,4511.54,4511.54,4511.54,78
2003/3/26,12:06:00,4511.12,4511.12,4511.12,4511.12,50
2003/3/26,12:07:00,4510.12,4510.12,4510.12,4510.12,51
2003/3/26,12:08:00,4508.82,4508.82,4508.82,4508.82,57
2003/3/26,12:09:00,4511.30,4511.30,4511.30,4511.30,60
2003/3/26,12:10:00,4510.24,4510.24,4510.24,4510.24,52
2003/3/26,12:11:00,4508.85,4508.85,4508.85,4508.85,64
2003/3/26,12:12:00,4508.82,4508.82,4508.82,4508.82,43
2003/3/26,12:13:00,4511.98,4511.98,4511.98,4511.98,55
2003/3/26,12:14:00,4512.59,4512.59,4512.59,4512.59,51
2003/3/26,12:15:00,4511.83,4511.83,4511.83,4511.83,72
2003/3/26,12:16:00,4511.82,4511.82,4511.82,4511.82,41
2003/3/26,12:17:00,4510.86,4510.86,4510.86,4510.86,53
2003/3/26,12:18:00,4513.65,4513.65,4513.65,4513.65,38
2003/3/26,12:19:00,4514.55,4514.55,4514.55,4514.55,63
2003/3/26,12:20:00,4513.14,4513.14,4513.14,4513.14,40
2003/3/26,12:21:00,4511.47,4511.47,4511.47,4511.47,53
2003/3/26,12:22:00,4510.80,4510.80,4510.80,4510.80,62
2003/3/26,12:23:00,4511.12,4511.12,4511.12,4511.12,57
2003/3/26,12:24:00,4509.57,4509.57,4509.57,4509.57,128
2003/3/26,12:25:00,4508.83,4508.83,4508.83,4508.83,92
2003/3/26,12:26:00,4510.55,4510.55,4510.55,4510.55,66
2003/3/26,12:27:00,4508.85,4508.85,4508.85,4508.85,63
2003/3/26,12:28:00,4512.01,4512.01,4512.01,4512.01,49
2003/3/26,12:29:00,4510.74,4510.74,4510.74,4510.74,63
2003/3/26,12:30:00,4511.08,4511.08,4511.08,4511.08,65
2003/3/26,12:31:00,4510.01,4510.01,4510.01,4510.01,83
2003/3/26,12:32:00,4509.69,4509.69,4509.69,4509.69,87
2003/3/26,12:33:00,4510.15,4510.15,4510.15,4510.15,63
2003/3/26,12:34:00,4511.85,4511.85,4511.85,4511.85,121
2003/3/26,12:35:00,4509.40,4509.40,4509.40,4509.40,84
2003/3/26,12:36:00,4506.34,4506.34,4506.34,4506.34,68
2003/3/26,12:37:00,4504.93,4504.93,4504.93,4504.93,124
2003/3/26,12:38:00,4505.58,4505.58,4505.58,4505.58,80
2003/3/26,12:39:00,4505.94,4505.94,4505.94,4505.94,182
2003/3/26,12:40:00,4500.81,4500.81,4500.81,4500.81,101
2003/3/26,12:41:00,4499.48,4499.48,4499.48,4499.48,127
2003/3/26,12:42:00,4499.78,4499.78,4499.78,4499.78,97
2003/3/26,12:43:00,4500.04,4500.04,4500.04,4500.04,144
2003/3/26,12:44:00,4499.87,4499.87,4499.87,4499.87,102
2003/3/26,12:45:00,4497.66,4497.66,4497.66,4497.66,174
2003/3/26,12:46:00,4499.16,4499.16,4499.16,4499.16,87
2003/3/26,12:47:00,4500.97,4500.97,4500.97,4500.97,164
2003/3/26,12:48:00,4501.33,4501.33,4501.33,4501.33,98
2003/3/26,12:49:00,4499.59,4499.59,4499.59,4499.59,114
2003/3/26,12:50:00,4499.94,4499.94,4499.94,4499.94,65
2003/3/26,12:51:00,4500.79,4500.79,4500.79,4500.79,117
2003/3/26,12:52:00,4502.37,4502.37,4502.37,4502.37,108
2003/3/26,12:53:00,4505.37,4505.37,4505.37,4505.37,82
2003/3/26,12:54:00,4504.06,4504.06,4504.06,4504.06,98
2003/3/26,12:55:00,4503.42,4503.42,4503.42,4503.42,92
2003/3/26,12:56:00,4505.21,4505.21,4505.21,4505.21,69
2003/3/26,12:57:00,4504.39,4504.39,4504.39,4504.39,78
2003/3/26,12:58:00,4504.85,4504.85,4504.85,4504.85,64
2003/3/26,12:59:00,4503.27,4503.27,4503.27,4503.27,106
2003/3/26,13:00:00,4504.75,4504.75,4504.75,4504.75,81
2003/3/26,13:01:00,4500.58,4500.58,4500.58,4500.58,116
2003/3/26,13:02:00,4501.12,4501.12,4501.12,4501.12,85
2003/3/26,13:03:00,4499.70,4499.70,4499.70,4499.70,119
2003/3/26,13:04:00,4498.37,4498.37,4498.37,4498.37,114
2003/3/26,13:05:00,4498.92,4498.92,4498.92,4498.92,128
2003/3/26,13:06:00,4497.54,4497.54,4497.54,4497.54,140
2003/3/26,13:07:00,4499.85,4499.85,4499.85,4499.85,260
2003/3/26,13:08:00,4499.73,4499.73,4499.73,4499.73,99
2003/3/26,13:09:00,4498.08,4498.08,4498.08,4498.08,157
2003/3/26,13:10:00,4498.55,4498.55,4498.55,4498.55,133
2003/3/26,13:11:00,4497.78,4497.78,4497.78,4497.78,131
2003/3/26,13:12:00,4496.59,4496.59,4496.59,4496.59,100
2003/3/26,13:13:00,4494.03,4494.03,4494.03,4494.03,154
2003/3/26,13:14:00,4493.21,4493.21,4493.21,4493.21,137
2003/3/26,13:15:00,4494.34,4494.34,4494.34,4494.34,190
2003/3/26,13:16:00,4493.47,4493.47,4493.47,4493.47,160
2003/3/26,13:17:00,4491.00,4491.00,4491.00,4491.00,198
2003/3/26,13:18:00,4489.62,4489.62,4489.62,4489.62,185
2003/3/26,13:19:00,4491.83,4491.83,4491.83,4491.83,211
2003/3/26,13:20:00,4490.72,4490.72,4490.72,4490.72,228
2003/3/26,13:21:00,4493.54,4493.54,4493.54,4493.54,297
2003/3/26,13:22:00,4490.09,4490.09,4490.09,4490.09,200
2003/3/26,13:23:00,4493.57,4493.57,4493.57,4493.57,283
2003/3/26,13:24:00,4492.91,4492.91,4492.91,4492.91,221
2003/3/26,13:25:00,4493.58,4493.58,4493.58,4493.58,331
2003/3/26,13:26:00,4493.58,4493.58,4493.58,4493.58,0
2003/3/26,13:27:00,4493.58,4493.58,4493.58,4493.58,0
2003/3/26,13:28:00,4493.58,4493.58,4493.58,4493.58,0
2003/3/26,13:29:00,4493.58,4493.58,4493.58,4493.58,0
2003/3/26,13:30:00,4496.05,4496.05,4496.05,4496.05,1793
2003/3/27,09:00:00,4496.05,4496.05,4496.05,4496.05,52
2003/3/27,09:01:00,4467.74,4467.74,4467.74,4467.74,780
2003/3/27,09:02:00,4467.16,4467.16,4467.16,4467.16,235
2003/3/27,09:03:00,4470.28,4470.28,4470.28,4470.28,284
2003/3/27,09:04:00,4471.81,4471.81,4471.81,4471.81,248
2003/3/27,09:05:00,4476.09,4476.09,4476.09,4476.09,290
2003/3/27,09:06:00,4478.72,4478.72,4478.72,4478.72,204
2003/3/27,09:07:00,4482.84,4482.84,4482.84,4482.84,282
2003/3/27,09:08:00,4485.47,4485.47,4485.47,4485.47,194
2003/3/27,09:09:00,4484.27,4484.27,4484.27,4484.27,314
2003/3/27,09:10:00,4485.66,4485.66,4485.66,4485.66,227
2003/3/27,09:11:00,4485.11,4485.11,4485.11,4485.11,276
2003/3/27,09:12:00,4483.86,4483.86,4483.86,4483.86,226
2003/3/27,09:13:00,4480.06,4480.06,4480.06,4480.06,266
2003/3/27,09:14:00,4476.74,4476.74,4476.74,4476.74,170
2003/3/27,09:15:00,4473.27,4473.27,4473.27,4473.27,229
2003/3/27,09:16:00,4471.73,4471.73,4471.73,4471.73,221
2003/3/27,09:17:00,4473.81,4473.81,4473.81,4473.81,221
2003/3/27,09:18:00,4476.07,4476.07,4476.07,4476.07,200
2003/3/27,09:19:00,4478.79,4478.79,4478.79,4478.79,241
2003/3/27,09:20:00,4483.34,4483.34,4483.34,4483.34,214
2003/3/27,09:21:00,4482.50,4482.50,4482.50,4482.50,255
2003/3/27,09:22:00,4484.22,4484.22,4484.22,4484.22,159
2003/3/27,09:23:00,4483.53,4483.53,4483.53,4483.53,173
2003/3/27,09:24:00,4483.04,4483.04,4483.04,4483.04,176
2003/3/27,09:25:00,4484.97,4484.97,4484.97,4484.97,172
2003/3/27,09:26:00,4484.51,4484.51,4484.51,4484.51,160
2003/3/27,09:27:00,4485.19,4485.19,4485.19,4485.19,141
2003/3/27,09:28:00,4483.71,4483.71,4483.71,4483.71,114
2003/3/27,09:29:00,4482.00,4482.00,4482.00,4482.00,159
2003/3/27,09:30:00,4479.60,4479.60,4479.60,4479.60,147
2003/3/27,09:31:00,4481.13,4481.13,4481.13,4481.13,123
2003/3/27,09:32:00,4479.27,4479.27,4479.27,4479.27,94
2003/3/27,09:33:00,4485.39,4485.39,4485.39,4485.39,157
2003/3/27,09:34:00,4484.72,4484.72,4484.72,4484.72,96
2003/3/27,09:35:00,4484.75,4484.75,4484.75,4484.75,120
2003/3/27,09:36:00,4486.05,4486.05,4486.05,4486.05,96
2003/3/27,09:37:00,4486.37,4486.37,4486.37,4486.37,125
2003/3/27,09:38:00,4486.79,4486.79,4486.79,4486.79,84
2003/3/27,09:39:00,4485.44,4485.44,4485.44,4485.44,122
2003/3/27,09:40:00,4485.95,4485.95,4485.95,4485.95,104
2003/3/27,09:41:00,4485.62,4485.62,4485.62,4485.62,144
2003/3/27,09:42:00,4485.43,4485.43,4485.43,4485.43,129
2003/3/27,09:43:00,4484.14,4484.14,4484.14,4484.14,100
2003/3/27,09:44:00,4484.89,4484.89,4484.89,4484.89,79
2003/3/27,09:45:00,4485.67,4485.67,4485.67,4485.67,144
2003/3/27,09:46:00,4485.88,4485.88,4485.88,4485.88,76
2003/3/27,09:47:00,4485.99,4485.99,4485.99,4485.99,104
2003/3/27,09:48:00,4487.89,4487.89,4487.89,4487.89,85
2003/3/27,09:49:00,4490.98,4490.98,4490.98,4490.98,181
2003/3/27,09:50:00,4489.12,4489.12,4489.12,4489.12,122
2003/3/27,09:51:00,4493.54,4493.54,4493.54,4493.54,204
2003/3/27,09:52:00,4493.91,4493.91,4493.91,4493.91,148
2003/3/27,09:53:00,4495.20,4495.20,4495.20,4495.20,224
2003/3/27,09:54:00,4496.16,4496.16,4496.16,4496.16,201
2003/3/27,09:55:00,4497.06,4497.06,4497.06,4497.06,291
2003/3/27,09:56:00,4496.16,4496.16,4496.16,4496.16,191
2003/3/27,09:57:00,4497.62,4497.62,4497.62,4497.62,235
2003/3/27,09:58:00,4499.20,4499.20,4499.20,4499.20,171
2003/3/27,09:59:00,4498.72,4498.72,4498.72,4498.72,284
2003/3/27,10:00:00,4499.95,4499.95,4499.95,4499.95,194
2003/3/27,10:01:00,4502.29,4502.29,4502.29,4502.29,209
2003/3/27,10:02:00,4503.16,4503.16,4503.16,4503.16,165
2003/3/27,10:03:00,4504.18,4504.18,4504.18,4504.18,212
2003/3/27,10:04:00,4503.04,4503.04,4503.04,4503.04,206
2003/3/27,10:05:00,4503.72,4503.72,4503.72,4503.72,329
2003/3/27,10:06:00,4503.22,4503.22,4503.22,4503.22,227
2003/3/27,10:07:00,4501.46,4501.46,4501.46,4501.46,209
2003/3/27,10:08:00,4499.92,4499.92,4499.92,4499.92,214
2003/3/27,10:09:00,4500.79,4500.79,4500.79,4500.79,198
2003/3/27,10:10:00,4499.87,4499.87,4499.87,4499.87,144
2003/3/27,10:11:00,4495.95,4495.95,4495.95,4495.95,202
2003/3/27,10:12:00,4495.38,4495.38,4495.38,4495.38,144
2003/3/27,10:13:00,4493.53,4493.53,4493.53,4493.53,141
2003/3/27,10:14:00,4493.31,4493.31,4493.31,4493.31,106
2003/3/27,10:15:00,4492.17,4492.17,4492.17,4492.17,140
2003/3/27,10:16:00,4493.65,4493.65,4493.65,4493.65,99
2003/3/27,10:17:00,4491.93,4491.93,4491.93,4491.93,110
2003/3/27,10:18:00,4495.78,4495.78,4495.78,4495.78,113
2003/3/27,10:19:00,4497.99,4497.99,4497.99,4497.99,105
2003/3/27,10:20:00,4497.77,4497.77,4497.77,4497.77,82
2003/3/27,10:21:00,4496.55,4496.55,4496.55,4496.55,87
2003/3/27,10:22:00,4496.64,4496.64,4496.64,4496.64,97
2003/3/27,10:23:00,4496.76,4496.76,4496.76,4496.76,116
2003/3/27,10:24:00,4495.85,4495.85,4495.85,4495.85,84
2003/3/27,10:25:00,4495.52,4495.52,4495.52,4495.52,86
2003/3/27,10:26:00,4494.16,4494.16,4494.16,4494.16,142
2003/3/27,10:27:00,4491.59,4491.59,4491.59,4491.59,85
2003/3/27,10:28:00,4490.69,4490.69,4490.69,4490.69,83
2003/3/27,10:29:00,4488.45,4488.45,4488.45,4488.45,258
2003/3/27,10:30:00,4487.91,4487.91,4487.91,4487.91,179
2003/3/27,10:31:00,4488.87,4488.87,4488.87,4488.87,131
2003/3/27,10:32:00,4486.14,4486.14,4486.14,4486.14,90
2003/3/27,10:33:00,4486.52,4486.52,4486.52,4486.52,111
2003/3/27,10:34:00,4485.88,4485.88,4485.88,4485.88,73
2003/3/27,10:35:00,4483.57,4483.57,4483.57,4483.57,138
2003/3/27,10:36:00,4482.84,4482.84,4482.84,4482.84,145
2003/3/27,10:37:00,4480.29,4480.29,4480.29,4480.29,171
2003/3/27,10:38:00,4478.36,4478.36,4478.36,4478.36,161
2003/3/27,10:39:00,4480.50,4480.50,4480.50,4480.50,151
2003/3/27,10:40:00,4479.23,4479.23,4479.23,4479.23,210
2003/3/27,10:41:00,4477.81,4477.81,4477.81,4477.81,118
2003/3/27,10:42:00,4477.43,4477.43,4477.43,4477.43,227
2003/3/27,10:43:00,4473.85,4473.85,4473.85,4473.85,184
2003/3/27,10:44:00,4474.88,4474.88,4474.88,4474.88,145
2003/3/27,10:45:00,4478.42,4478.42,4478.42,4478.42,158
2003/3/27,10:46:00,4480.02,4480.02,4480.02,4480.02,133
2003/3/27,10:47:00,4482.56,4482.56,4482.56,4482.56,95
2003/3/27,10:48:00,4481.66,4481.66,4481.66,4481.66,103
2003/3/27,10:49:00,4485.56,4485.56,4485.56,4485.56,93
2003/3/27,10:50:00,4486.96,4486.96,4486.96,4486.96,59
2003/3/27,10:51:00,4488.01,4488.01,4488.01,4488.01,94
2003/3/27,10:52:00,4487.28,4487.28,4487.28,4487.28,56
2003/3/27,10:53:00,4488.37,4488.37,4488.37,4488.37,71
2003/3/27,10:54:00,4488.24,4488.24,4488.24,4488.24,84
2003/3/27,10:55:00,4486.74,4486.74,4486.74,4486.74,92
2003/3/27,10:56:00,4487.93,4487.93,4487.93,4487.93,58
2003/3/27,10:57:00,4486.08,4486.08,4486.08,4486.08,46
2003/3/27,10:58:00,4487.24,4487.24,4487.24,4487.24,48
2003/3/27,10:59:00,4489.19,4489.19,4489.19,4489.19,76
2003/3/27,11:00:00,4489.50,4489.50,4489.50,4489.50,57
2003/3/27,11:01:00,4491.84,4491.84,4491.84,4491.84,73
2003/3/27,11:02:00,4491.08,4491.08,4491.08,4491.08,53
2003/3/27,11:03:00,4493.41,4493.41,4493.41,4493.41,86
2003/3/27,11:04:00,4492.71,4492.71,4492.71,4492.71,94
2003/3/27,11:05:00,4493.69,4493.69,4493.69,4493.69,104
2003/3/27,11:06:00,4495.23,4495.23,4495.23,4495.23,62
2003/3/27,11:07:00,4494.01,4494.01,4494.01,4494.01,62
2003/3/27,11:08:00,4494.19,4494.19,4494.19,4494.19,65
2003/3/27,11:09:00,4491.28,4491.28,4491.28,4491.28,55
2003/3/27,11:10:00,4491.86,4491.86,4491.86,4491.86,56
2003/3/27,11:11:00,4491.17,4491.17,4491.17,4491.17,61
2003/3/27,11:12:00,4491.85,4491.85,4491.85,4491.85,57
2003/3/27,11:13:00,4492.11,4492.11,4492.11,4492.11,72
2003/3/27,11:14:00,4492.14,4492.14,4492.14,4492.14,65
2003/3/27,11:15:00,4491.79,4491.79,4491.79,4491.79,81
2003/3/27,11:16:00,4491.75,4491.75,4491.75,4491.75,65
2003/3/27,11:17:00,4490.32,4490.32,4490.32,4490.32,91
2003/3/27,11:18:00,4490.01,4490.01,4490.01,4490.01,60
2003/3/27,11:19:00,4487.40,4487.40,4487.40,4487.40,57
2003/3/27,11:20:00,4488.47,4488.47,4488.47,4488.47,83
2003/3/27,11:21:00,4487.00,4487.00,4487.00,4487.00,93
2003/3/27,11:22:00,4487.43,4487.43,4487.43,4487.43,51
2003/3/27,11:23:00,4486.20,4486.20,4486.20,4486.20,56
2003/3/27,11:24:00,4485.45,4485.45,4485.45,4485.45,62
2003/3/27,11:25:00,4485.23,4485.23,4485.23,4485.23,79
2003/3/27,11:26:00,4486.36,4486.36,4486.36,4486.36,45
2003/3/27,11:27:00,4488.39,4488.39,4488.39,4488.39,75
2003/3/27,11:28:00,4486.54,4486.54,4486.54,4486.54,50
2003/3/27,11:29:00,4487.11,4487.11,4487.11,4487.11,72
2003/3/27,11:30:00,4487.15,4487.15,4487.15,4487.15,49
2003/3/27,11:31:00,4488.98,4488.98,4488.98,4488.98,45
2003/3/27,11:32:00,4486.67,4486.67,4486.67,4486.67,43
2003/3/27,11:33:00,4486.51,4486.51,4486.51,4486.51,54
2003/3/27,11:34:00,4485.86,4485.86,4485.86,4485.86,48
2003/3/27,11:35:00,4487.60,4487.60,4487.60,4487.60,59
2003/3/27,11:36:00,4486.52,4486.52,4486.52,4486.52,57
2003/3/27,11:37:00,4485.27,4485.27,4485.27,4485.27,81
2003/3/27,11:38:00,4485.00,4485.00,4485.00,4485.00,49
2003/3/27,11:39:00,4485.15,4485.15,4485.15,4485.15,48
2003/3/27,11:40:00,4484.80,4484.80,4484.80,4484.80,42
2003/3/27,11:41:00,4485.92,4485.92,4485.92,4485.92,66
2003/3/27,11:42:00,4486.38,4486.38,4486.38,4486.38,47
2003/3/27,11:43:00,4486.09,4486.09,4486.09,4486.09,69
2003/3/27,11:44:00,4484.97,4484.97,4484.97,4484.97,49
2003/3/27,11:45:00,4483.86,4483.86,4483.86,4483.86,58
2003/3/27,11:46:00,4484.34,4484.34,4484.34,4484.34,60
2003/3/27,11:47:00,4483.96,4483.96,4483.96,4483.96,89
2003/3/27,11:48:00,4483.99,4483.99,4483.99,4483.99,57
2003/3/27,11:49:00,4484.03,4484.03,4484.03,4484.03,52
2003/3/27,11:50:00,4483.27,4483.27,4483.27,4483.27,63
2003/3/27,11:51:00,4481.77,4481.77,4481.77,4481.77,77
2003/3/27,11:52:00,4485.05,4485.05,4485.05,4485.05,49
2003/3/27,11:53:00,4487.00,4487.00,4487.00,4487.00,77
2003/3/27,11:54:00,4486.91,4486.91,4486.91,4486.91,83
2003/3/27,11:55:00,4488.08,4488.08,4488.08,4488.08,71
2003/3/27,11:56:00,4488.59,4488.59,4488.59,4488.59,56
2003/3/27,11:57:00,4489.44,4489.44,4489.44,4489.44,70
2003/3/27,11:58:00,4490.79,4490.79,4490.79,4490.79,65
2003/3/27,11:59:00,4491.76,4491.76,4491.76,4491.76,102
2003/3/27,12:00:00,4492.52,4492.52,4492.52,4492.52,71
2003/3/27,12:01:00,4494.60,4494.60,4494.60,4494.60,108
2003/3/27,12:02:00,4495.08,4495.08,4495.08,4495.08,107
2003/3/27,12:03:00,4496.80,4496.80,4496.80,4496.80,138
2003/3/27,12:04:00,4497.73,4497.73,4497.73,4497.73,106
2003/3/27,12:05:00,4498.88,4498.88,4498.88,4498.88,156
2003/3/27,12:06:00,4498.60,4498.60,4498.60,4498.60,106
2003/3/27,12:07:00,4498.59,4498.59,4498.59,4498.59,108
2003/3/27,12:08:00,4499.57,4499.57,4499.57,4499.57,106
2003/3/27,12:09:00,4497.73,4497.73,4497.73,4497.73,101
2003/3/27,12:10:00,4499.18,4499.18,4499.18,4499.18,81
2003/3/27,12:11:00,4498.47,4498.47,4498.47,4498.47,81
2003/3/27,12:12:00,4498.35,4498.35,4498.35,4498.35,76
2003/3/27,12:13:00,4495.88,4495.88,4495.88,4495.88,72
2003/3/27,12:14:00,4496.66,4496.66,4496.66,4496.66,68
2003/3/27,12:15:00,4495.71,4495.71,4495.71,4495.71,65
2003/3/27,12:16:00,4496.59,4496.59,4496.59,4496.59,62
2003/3/27,12:17:00,4494.51,4494.51,4494.51,4494.51,59
2003/3/27,12:18:00,4494.58,4494.58,4494.58,4494.58,50
2003/3/27,12:19:00,4494.78,4494.78,4494.78,4494.78,65
2003/3/27,12:20:00,4494.87,4494.87,4494.87,4494.87,56
2003/3/27,12:21:00,4493.03,4493.03,4493.03,4493.03,72
2003/3/27,12:22:00,4490.62,4490.62,4490.62,4490.62,57
2003/3/27,12:23:00,4490.24,4490.24,4490.24,4490.24,78
2003/3/27,12:24:00,4488.97,4488.97,4488.97,4488.97,94
2003/3/27,12:25:00,4488.41,4488.41,4488.41,4488.41,78
2003/3/27,12:26:00,4487.31,4487.31,4487.31,4487.31,71
2003/3/27,12:27:00,4490.69,4490.69,4490.69,4490.69,92
2003/3/27,12:28:00,4490.46,4490.46,4490.46,4490.46,89
2003/3/27,12:29:00,4490.86,4490.86,4490.86,4490.86,59
2003/3/27,12:30:00,4489.49,4489.49,4489.49,4489.49,80
2003/3/27,12:31:00,4489.39,4489.39,4489.39,4489.39,106
2003/3/27,12:32:00,4491.50,4491.50,4491.50,4491.50,226
2003/3/27,12:33:00,4491.24,4491.24,4491.24,4491.24,82
2003/3/27,12:34:00,4491.25,4491.25,4491.25,4491.25,71
2003/3/27,12:35:00,4490.99,4490.99,4490.99,4490.99,92
2003/3/27,12:36:00,4492.00,4492.00,4492.00,4492.00,103
2003/3/27,12:37:00,4491.97,4491.97,4491.97,4491.97,82
2003/3/27,12:38:00,4492.62,4492.62,4492.62,4492.62,74
2003/3/27,12:39:00,4493.15,4493.15,4493.15,4493.15,69
2003/3/27,12:40:00,4493.65,4493.65,4493.65,4493.65,52
2003/3/27,12:41:00,4495.17,4495.17,4495.17,4495.17,78
2003/3/27,12:42:00,4496.41,4496.41,4496.41,4496.41,69
2003/3/27,12:43:00,4495.63,4495.63,4495.63,4495.63,61
2003/3/27,12:44:00,4495.31,4495.31,4495.31,4495.31,53
2003/3/27,12:45:00,4494.23,4494.23,4494.23,4494.23,115
2003/3/27,12:46:00,4494.35,4494.35,4494.35,4494.35,59
2003/3/27,12:47:00,4494.72,4494.72,4494.72,4494.72,98
2003/3/27,12:48:00,4496.34,4496.34,4496.34,4496.34,77
2003/3/27,12:49:00,4495.03,4495.03,4495.03,4495.03,89
2003/3/27,12:50:00,4495.44,4495.44,4495.44,4495.44,56
2003/3/27,12:51:00,4496.40,4496.40,4496.40,4496.40,114
2003/3/27,12:52:00,4496.52,4496.52,4496.52,4496.52,90
2003/3/27,12:53:00,4500.49,4500.49,4500.49,4500.49,106
2003/3/27,12:54:00,4500.90,4500.90,4500.90,4500.90,85
2003/3/27,12:55:00,4502.79,4502.79,4502.79,4502.79,137
2003/3/27,12:56:00,4504.68,4504.68,4504.68,4504.68,165
2003/3/27,12:57:00,4505.56,4505.56,4505.56,4505.56,132
2003/3/27,12:58:00,4506.80,4506.80,4506.80,4506.80,120
2003/3/27,12:59:00,4510.24,4510.24,4510.24,4510.24,225
2003/3/27,13:00:00,4508.45,4508.45,4508.45,4508.45,142
2003/3/27,13:01:00,4508.84,4508.84,4508.84,4508.84,172
2003/3/27,13:02:00,4508.85,4508.85,4508.85,4508.85,104
2003/3/27,13:03:00,4508.88,4508.88,4508.88,4508.88,165
2003/3/27,13:04:00,4506.87,4506.87,4506.87,4506.87,108
2003/3/27,13:05:00,4507.00,4507.00,4507.00,4507.00,158
2003/3/27,13:06:00,4506.85,4506.85,4506.85,4506.85,114
2003/3/27,13:07:00,4507.18,4507.18,4507.18,4507.18,176
2003/3/27,13:08:00,4506.00,4506.00,4506.00,4506.00,134
2003/3/27,13:09:00,4509.22,4509.22,4509.22,4509.22,146
2003/3/27,13:10:00,4509.86,4509.86,4509.86,4509.86,112
2003/3/27,13:11:00,4510.26,4510.26,4510.26,4510.26,162
2003/3/27,13:12:00,4508.77,4508.77,4508.77,4508.77,106
2003/3/27,13:13:00,4509.64,4509.64,4509.64,4509.64,176
2003/3/27,13:14:00,4508.81,4508.81,4508.81,4508.81,126
2003/3/27,13:15:00,4509.89,4509.89,4509.89,4509.89,175
2003/3/27,13:16:00,4507.48,4507.48,4507.48,4507.48,170
2003/3/27,13:17:00,4507.54,4507.54,4507.54,4507.54,197
2003/3/27,13:18:00,4508.85,4508.85,4508.85,4508.85,162
2003/3/27,13:19:00,4508.11,4508.11,4508.11,4508.11,196
2003/3/27,13:20:00,4507.72,4507.72,4507.72,4507.72,199
2003/3/27,13:21:00,4509.58,4509.58,4509.58,4509.58,216
2003/3/27,13:22:00,4510.11,4510.11,4510.11,4510.11,203
2003/3/27,13:23:00,4511.04,4511.04,4511.04,4511.04,263
2003/3/27,13:24:00,4510.06,4510.06,4510.06,4510.06,286
2003/3/27,13:25:00,4513.57,4513.57,4513.57,4513.57,432
2003/3/27,13:26:00,4513.57,4513.57,4513.57,4513.57,0
2003/3/27,13:27:00,4513.57,4513.57,4513.57,4513.57,0
2003/3/27,13:28:00,4513.57,4513.57,4513.57,4513.57,0
2003/3/27,13:29:00,4513.57,4513.57,4513.57,4513.57,0
2003/3/27,13:30:00,4514.24,4514.24,4514.24,4514.24,2217
2003/3/28,09:00:00,4514.24,4514.24,4514.24,4514.24,49
2003/3/28,09:01:00,4513.26,4513.26,4513.26,4513.26,624
2003/3/28,09:02:00,4515.68,4515.68,4515.68,4515.68,190
2003/3/28,09:03:00,4517.35,4517.35,4517.35,4517.35,240
2003/3/28,09:04:00,4517.51,4517.51,4517.51,4517.51,243
2003/3/28,09:05:00,4514.53,4514.53,4514.53,4514.53,283
2003/3/28,09:06:00,4513.67,4513.67,4513.67,4513.67,176
2003/3/28,09:07:00,4512.83,4512.83,4512.83,4512.83,251
2003/3/28,09:08:00,4511.44,4511.44,4511.44,4511.44,170
2003/3/28,09:09:00,4508.03,4508.03,4508.03,4508.03,247
2003/3/28,09:10:00,4507.13,4507.13,4507.13,4507.13,187
2003/3/28,09:11:00,4504.55,4504.55,4504.55,4504.55,237
2003/3/28,09:12:00,4505.81,4505.81,4505.81,4505.81,170
2003/3/28,09:13:00,4504.18,4504.18,4504.18,4504.18,194
2003/3/28,09:14:00,4503.90,4503.90,4503.90,4503.90,144
2003/3/28,09:15:00,4505.37,4505.37,4505.37,4505.37,207
2003/3/28,09:16:00,4502.59,4502.59,4502.59,4502.59,144
2003/3/28,09:17:00,4501.49,4501.49,4501.49,4501.49,219
2003/3/28,09:18:00,4502.94,4502.94,4502.94,4502.94,132
2003/3/28,09:19:00,4501.14,4501.14,4501.14,4501.14,164
2003/3/28,09:20:00,4500.78,4500.78,4500.78,4500.78,129
2003/3/28,09:21:00,4498.30,4498.30,4498.30,4498.30,161
2003/3/28,09:22:00,4497.85,4497.85,4497.85,4497.85,98
2003/3/28,09:23:00,4497.93,4497.93,4497.93,4497.93,157
2003/3/28,09:24:00,4496.93,4496.93,4496.93,4496.93,119
2003/3/28,09:25:00,4496.51,4496.51,4496.51,4496.51,145
2003/3/28,09:26:00,4496.62,4496.62,4496.62,4496.62,116
2003/3/28,09:27:00,4496.19,4496.19,4496.19,4496.19,149
2003/3/28,09:28:00,4496.11,4496.11,4496.11,4496.11,85
2003/3/28,09:29:00,4499.79,4499.79,4499.79,4499.79,118
2003/3/28,09:30:00,4501.56,4501.56,4501.56,4501.56,84
2003/3/28,09:31:00,4499.28,4499.28,4499.28,4499.28,125
2003/3/28,09:32:00,4500.49,4500.49,4500.49,4500.49,108
2003/3/28,09:33:00,4502.43,4502.43,4502.43,4502.43,118
2003/3/28,09:34:00,4503.77,4503.77,4503.77,4503.77,100
2003/3/28,09:35:00,4504.77,4504.77,4504.77,4504.77,118
2003/3/28,09:36:00,4505.61,4505.61,4505.61,4505.61,97
2003/3/28,09:37:00,4506.99,4506.99,4506.99,4506.99,204
2003/3/28,09:38:00,4509.77,4509.77,4509.77,4509.77,131
2003/3/28,09:39:00,4510.88,4510.88,4510.88,4510.88,141
2003/3/28,09:40:00,4509.82,4509.82,4509.82,4509.82,82
2003/3/28,09:41:00,4510.01,4510.01,4510.01,4510.01,130
2003/3/28,09:42:00,4509.85,4509.85,4509.85,4509.85,78
2003/3/28,09:43:00,4508.39,4508.39,4508.39,4508.39,105
2003/3/28,09:44:00,4507.61,4507.61,4507.61,4507.61,88
2003/3/28,09:45:00,4506.99,4506.99,4506.99,4506.99,90
2003/3/28,09:46:00,4505.23,4505.23,4505.23,4505.23,65
2003/3/28,09:47:00,4505.68,4505.68,4505.68,4505.68,110
2003/3/28,09:48:00,4504.96,4504.96,4504.96,4504.96,74
2003/3/28,09:49:00,4505.27,4505.27,4505.27,4505.27,94
2003/3/28,09:50:00,4504.05,4504.05,4504.05,4504.05,64
2003/3/28,09:51:00,4503.49,4503.49,4503.49,4503.49,82
2003/3/28,09:52:00,4503.82,4503.82,4503.82,4503.82,50
2003/3/28,09:53:00,4499.81,4499.81,4499.81,4499.81,91
2003/3/28,09:54:00,4500.82,4500.82,4500.82,4500.82,68
2003/3/28,09:55:00,4497.95,4497.95,4497.95,4497.95,97
2003/3/28,09:56:00,4497.68,4497.68,4497.68,4497.68,68
2003/3/28,09:57:00,4498.67,4498.67,4498.67,4498.67,125
2003/3/28,09:58:00,4497.47,4497.47,4497.47,4497.47,76
2003/3/28,09:59:00,4497.52,4497.52,4497.52,4497.52,78
2003/3/28,10:00:00,4498.34,4498.34,4498.34,4498.34,63
2003/3/28,10:01:00,4496.63,4496.63,4496.63,4496.63,94
2003/3/28,10:02:00,4498.14,4498.14,4498.14,4498.14,119
2003/3/28,10:03:00,4496.36,4496.36,4496.36,4496.36,102
2003/3/28,10:04:00,4495.37,4495.37,4495.37,4495.37,71
2003/3/28,10:05:00,4489.20,4489.20,4489.20,4489.20,99
2003/3/28,10:06:00,4488.28,4488.28,4488.28,4488.28,85
2003/3/28,10:07:00,4487.68,4487.68,4487.68,4487.68,155
2003/3/28,10:08:00,4485.67,4485.67,4485.67,4485.67,120
2003/3/28,10:09:00,4484.32,4484.32,4484.32,4484.32,141
2003/3/28,10:10:00,4483.61,4483.61,4483.61,4483.61,114
2003/3/28,10:11:00,4485.06,4485.06,4485.06,4485.06,137
2003/3/28,10:12:00,4483.56,4483.56,4483.56,4483.56,106
2003/3/28,10:13:00,4484.66,4484.66,4484.66,4484.66,116
2003/3/28,10:14:00,4486.26,4486.26,4486.26,4486.26,79
2003/3/28,10:15:00,4485.58,4485.58,4485.58,4485.58,121
2003/3/28,10:16:00,4484.95,4484.95,4484.95,4484.95,76
2003/3/28,10:17:00,4488.23,4488.23,4488.23,4488.23,75
2003/3/28,10:18:00,4487.87,4487.87,4487.87,4487.87,73
2003/3/28,10:19:00,4490.50,4490.50,4490.50,4490.50,107
2003/3/28,10:20:00,4491.82,4491.82,4491.82,4491.82,92
2003/3/28,10:21:00,4492.41,4492.41,4492.41,4492.41,90
2003/3/28,10:22:00,4492.96,4492.96,4492.96,4492.96,91
2003/3/28,10:23:00,4492.97,4492.97,4492.97,4492.97,91
2003/3/28,10:24:00,4493.31,4493.31,4493.31,4493.31,62
2003/3/28,10:25:00,4493.72,4493.72,4493.72,4493.72,106
2003/3/28,10:26:00,4493.86,4493.86,4493.86,4493.86,63
2003/3/28,10:27:00,4492.78,4492.78,4492.78,4492.78,83
2003/3/28,10:28:00,4493.65,4493.65,4493.65,4493.65,76
2003/3/28,10:29:00,4493.03,4493.03,4493.03,4493.03,96
2003/3/28,10:30:00,4485.57,4485.57,4485.57,4485.57,82
2003/3/28,10:31:00,4487.61,4487.61,4487.61,4487.61,92
2003/3/28,10:32:00,4486.40,4486.40,4486.40,4486.40,71
2003/3/28,10:33:00,4485.99,4485.99,4485.99,4485.99,68
2003/3/28,10:34:00,4486.49,4486.49,4486.49,4486.49,62
2003/3/28,10:35:00,4487.27,4487.27,4487.27,4487.27,67
2003/3/28,10:36:00,4482.78,4482.78,4482.78,4482.78,88
2003/3/28,10:37:00,4485.32,4485.32,4485.32,4485.32,79
2003/3/28,10:38:00,4483.61,4483.61,4483.61,4483.61,68
2003/3/28,10:39:00,4484.40,4484.40,4484.40,4484.40,71
2003/3/28,10:40:00,4483.94,4483.94,4483.94,4483.94,46
2003/3/28,10:41:00,4483.74,4483.74,4483.74,4483.74,79
2003/3/28,10:42:00,4483.00,4483.00,4483.00,4483.00,112
2003/3/28,10:43:00,4481.33,4481.33,4481.33,4481.33,97
2003/3/28,10:44:00,4483.44,4483.44,4483.44,4483.44,126
2003/3/28,10:45:00,4478.53,4478.53,4478.53,4478.53,251
2003/3/28,10:46:00,4472.80,4472.80,4472.80,4472.80,177
2003/3/28,10:47:00,4471.51,4471.51,4471.51,4471.51,237
2003/3/28,10:48:00,4467.47,4467.47,4467.47,4467.47,213
2003/3/28,10:49:00,4467.57,4467.57,4467.57,4467.57,181
2003/3/28,10:50:00,4467.47,4467.47,4467.47,4467.47,143
2003/3/28,10:51:00,4466.87,4466.87,4466.87,4466.87,186
2003/3/28,10:52:00,4466.06,4466.06,4466.06,4466.06,128
2003/3/28,10:53:00,4467.92,4467.92,4467.92,4467.92,129
2003/3/28,10:54:00,4471.17,4471.17,4471.17,4471.17,77
2003/3/28,10:55:00,4472.63,4472.63,4472.63,4472.63,120
2003/3/28,10:56:00,4475.18,4475.18,4475.18,4475.18,69
2003/3/28,10:57:00,4470.46,4470.46,4470.46,4470.46,151
2003/3/28,10:58:00,4474.39,4474.39,4474.39,4474.39,76
2003/3/28,10:59:00,4468.62,4468.62,4468.62,4468.62,106
2003/3/28,11:00:00,4468.47,4468.47,4468.47,4468.47,109
2003/3/28,11:01:00,4469.62,4469.62,4469.62,4469.62,87
2003/3/28,11:02:00,4465.28,4465.28,4465.28,4465.28,62
2003/3/28,11:03:00,4467.73,4467.73,4467.73,4467.73,100
2003/3/28,11:04:00,4467.59,4467.59,4467.59,4467.59,73
2003/3/28,11:05:00,4466.56,4466.56,4466.56,4466.56,83
2003/3/28,11:06:00,4465.64,4465.64,4465.64,4465.64,89
2003/3/28,11:07:00,4468.91,4468.91,4468.91,4468.91,94
2003/3/28,11:08:00,4468.55,4468.55,4468.55,4468.55,69
2003/3/28,11:09:00,4468.68,4468.68,4468.68,4468.68,77
2003/3/28,11:10:00,4470.62,4470.62,4470.62,4470.62,79
2003/3/28,11:11:00,4472.50,4472.50,4472.50,4472.50,95
2003/3/28,11:12:00,4471.81,4471.81,4471.81,4471.81,48
2003/3/28,11:13:00,4472.12,4472.12,4472.12,4472.12,62
2003/3/28,11:14:00,4471.94,4471.94,4471.94,4471.94,42
2003/3/28,11:15:00,4471.47,4471.47,4471.47,4471.47,70
2003/3/28,11:16:00,4474.17,4474.17,4474.17,4474.17,40
2003/3/28,11:17:00,4473.51,4473.51,4473.51,4473.51,55
2003/3/28,11:18:00,4474.91,4474.91,4474.91,4474.91,78
2003/3/28,11:19:00,4476.61,4476.61,4476.61,4476.61,79
2003/3/28,11:20:00,4478.24,4478.24,4478.24,4478.24,71
2003/3/28,11:21:00,4478.36,4478.36,4478.36,4478.36,85
2003/3/28,11:22:00,4477.89,4477.89,4477.89,4477.89,62
2003/3/28,11:23:00,4479.07,4479.07,4479.07,4479.07,66
2003/3/28,11:24:00,4478.33,4478.33,4478.33,4478.33,52
2003/3/28,11:25:00,4479.26,4479.26,4479.26,4479.26,63
2003/3/28,11:26:00,4475.07,4475.07,4475.07,4475.07,99
2003/3/28,11:27:00,4471.64,4471.64,4471.64,4471.64,86
2003/3/28,11:28:00,4472.89,4472.89,4472.89,4472.89,67
2003/3/28,11:29:00,4472.80,4472.80,4472.80,4472.80,63
2003/3/28,11:30:00,4473.09,4473.09,4473.09,4473.09,56
2003/3/28,11:31:00,4473.48,4473.48,4473.48,4473.48,64
2003/3/28,11:32:00,4474.59,4474.59,4474.59,4474.59,54
2003/3/28,11:33:00,4476.03,4476.03,4476.03,4476.03,69
2003/3/28,11:34:00,4476.30,4476.30,4476.30,4476.30,57
2003/3/28,11:35:00,4477.64,4477.64,4477.64,4477.64,77
2003/3/28,11:36:00,4479.52,4479.52,4479.52,4479.52,86
2003/3/28,11:37:00,4479.47,4479.47,4479.47,4479.47,69
2003/3/28,11:38:00,4479.75,4479.75,4479.75,4479.75,104
2003/3/28,11:39:00,4480.02,4480.02,4480.02,4480.02,85
2003/3/28,11:40:00,4480.91,4480.91,4480.91,4480.91,64
2003/3/28,11:41:00,4480.77,4480.77,4480.77,4480.77,88
2003/3/28,11:42:00,4481.80,4481.80,4481.80,4481.80,57
2003/3/28,11:43:00,4477.47,4477.47,4477.47,4477.47,127
2003/3/28,11:44:00,4481.55,4481.55,4481.55,4481.55,77
2003/3/28,11:45:00,4479.57,4479.57,4479.57,4479.57,113
2003/3/28,11:46:00,4482.11,4482.11,4482.11,4482.11,60
2003/3/28,11:47:00,4482.40,4482.40,4482.40,4482.40,63
2003/3/28,11:48:00,4482.65,4482.65,4482.65,4482.65,71
2003/3/28,11:49:00,4482.91,4482.91,4482.91,4482.91,79
2003/3/28,11:50:00,4482.52,4482.52,4482.52,4482.52,58
2003/3/28,11:51:00,4483.45,4483.45,4483.45,4483.45,79
2003/3/28,11:52:00,4483.62,4483.62,4483.62,4483.62,71
2003/3/28,11:53:00,4482.50,4482.50,4482.50,4482.50,70
2003/3/28,11:54:00,4483.20,4483.20,4483.20,4483.20,56
2003/3/28,11:55:00,4482.14,4482.14,4482.14,4482.14,59
2003/3/28,11:56:00,4483.74,4483.74,4483.74,4483.74,55
2003/3/28,11:57:00,4481.74,4481.74,4481.74,4481.74,57
2003/3/28,11:58:00,4483.13,4483.13,4483.13,4483.13,58
2003/3/28,11:59:00,4481.86,4481.86,4481.86,4481.86,110
2003/3/28,12:00:00,4480.99,4480.99,4480.99,4480.99,63
2003/3/28,12:01:00,4482.04,4482.04,4482.04,4482.04,78
2003/3/28,12:02:00,4482.53,4482.53,4482.53,4482.53,40
2003/3/28,12:03:00,4481.73,4481.73,4481.73,4481.73,63
2003/3/28,12:04:00,4483.11,4483.11,4483.11,4483.11,63
2003/3/28,12:05:00,4481.93,4481.93,4481.93,4481.93,56
2003/3/28,12:06:00,4481.88,4481.88,4481.88,4481.88,64
2003/3/28,12:07:00,4483.20,4483.20,4483.20,4483.20,95
2003/3/28,12:08:00,4482.68,4482.68,4482.68,4482.68,76
2003/3/28,12:09:00,4481.85,4481.85,4481.85,4481.85,65
2003/3/28,12:10:00,4482.68,4482.68,4482.68,4482.68,78
2003/3/28,12:11:00,4481.63,4481.63,4481.63,4481.63,86
2003/3/28,12:12:00,4483.41,4483.41,4483.41,4483.41,51
2003/3/28,12:13:00,4485.05,4485.05,4485.05,4485.05,71
2003/3/28,12:14:00,4484.87,4484.87,4484.87,4484.87,58
2003/3/28,12:15:00,4487.53,4487.53,4487.53,4487.53,83
2003/3/28,12:16:00,4488.93,4488.93,4488.93,4488.93,56
2003/3/28,12:17:00,4485.79,4485.79,4485.79,4485.79,93
2003/3/28,12:18:00,4489.35,4489.35,4489.35,4489.35,59
2003/3/28,12:19:00,4486.98,4486.98,4486.98,4486.98,55
2003/3/28,12:20:00,4486.50,4486.50,4486.50,4486.50,67
2003/3/28,12:21:00,4487.59,4487.59,4487.59,4487.59,55
2003/3/28,12:22:00,4486.22,4486.22,4486.22,4486.22,50
2003/3/28,12:23:00,4487.14,4487.14,4487.14,4487.14,72
2003/3/28,12:24:00,4487.61,4487.61,4487.61,4487.61,61
2003/3/28,12:25:00,4487.48,4487.48,4487.48,4487.48,60
2003/3/28,12:26:00,4485.52,4485.52,4485.52,4485.52,69
2003/3/28,12:27:00,4483.71,4483.71,4483.71,4483.71,105
2003/3/28,12:28:00,4483.09,4483.09,4483.09,4483.09,71
2003/3/28,12:29:00,4482.67,4482.67,4482.67,4482.67,96
2003/3/28,12:30:00,4481.67,4481.67,4481.67,4481.67,56
2003/3/28,12:31:00,4481.09,4481.09,4481.09,4481.09,76
2003/3/28,12:32:00,4481.38,4481.38,4481.38,4481.38,74
2003/3/28,12:33:00,4479.25,4479.25,4479.25,4479.25,61
2003/3/28,12:34:00,4482.03,4482.03,4482.03,4482.03,47
2003/3/28,12:35:00,4477.72,4477.72,4477.72,4477.72,133
2003/3/28,12:36:00,4477.98,4477.98,4477.98,4477.98,73
2003/3/28,12:37:00,4479.15,4479.15,4479.15,4479.15,76
2003/3/28,12:38:00,4479.12,4479.12,4479.12,4479.12,43
2003/3/28,12:39:00,4477.92,4477.92,4477.92,4477.92,61
2003/3/28,12:40:00,4479.46,4479.46,4479.46,4479.46,56
2003/3/28,12:41:00,4479.49,4479.49,4479.49,4479.49,72
2003/3/28,12:42:00,4479.56,4479.56,4479.56,4479.56,105
2003/3/28,12:43:00,4479.39,4479.39,4479.39,4479.39,97
2003/3/28,12:44:00,4481.98,4481.98,4481.98,4481.98,55
2003/3/28,12:45:00,4480.89,4480.89,4480.89,4480.89,100
2003/3/28,12:46:00,4480.20,4480.20,4480.20,4480.20,96
2003/3/28,12:47:00,4481.66,4481.66,4481.66,4481.66,90
2003/3/28,12:48:00,4480.41,4480.41,4480.41,4480.41,71
2003/3/28,12:49:00,4482.22,4482.22,4482.22,4482.22,73
2003/3/28,12:50:00,4480.34,4480.34,4480.34,4480.34,62
2003/3/28,12:51:00,4480.85,4480.85,4480.85,4480.85,62
2003/3/28,12:52:00,4479.44,4479.44,4479.44,4479.44,49
2003/3/28,12:53:00,4479.67,4479.67,4479.67,4479.67,71
2003/3/28,12:54:00,4478.97,4478.97,4478.97,4478.97,52
2003/3/28,12:55:00,4480.58,4480.58,4480.58,4480.58,98
2003/3/28,12:56:00,4481.50,4481.50,4481.50,4481.50,104
2003/3/28,12:57:00,4480.89,4480.89,4480.89,4480.89,99
2003/3/28,12:58:00,4477.42,4477.42,4477.42,4477.42,66
2003/3/28,12:59:00,4479.25,4479.25,4479.25,4479.25,122
2003/3/28,13:00:00,4479.00,4479.00,4479.00,4479.00,103
2003/3/28,13:01:00,4475.85,4475.85,4475.85,4475.85,174
2003/3/28,13:02:00,4478.30,4478.30,4478.30,4478.30,104
2003/3/28,13:03:00,4478.97,4478.97,4478.97,4478.97,136
2003/3/28,13:04:00,4477.67,4477.67,4477.67,4477.67,82
2003/3/28,13:05:00,4479.00,4479.00,4479.00,4479.00,109
2003/3/28,13:06:00,4483.06,4483.06,4483.06,4483.06,128
2003/3/28,13:07:00,4486.27,4486.27,4486.27,4486.27,133
2003/3/28,13:08:00,4486.64,4486.64,4486.64,4486.64,129
2003/3/28,13:09:00,4488.10,4488.10,4488.10,4488.10,182
2003/3/28,13:10:00,4486.02,4486.02,4486.02,4486.02,124
2003/3/28,13:11:00,4487.30,4487.30,4487.30,4487.30,148
2003/3/28,13:12:00,4488.60,4488.60,4488.60,4488.60,127
2003/3/28,13:13:00,4492.99,4492.99,4492.99,4492.99,215
2003/3/28,13:14:00,4492.97,4492.97,4492.97,4492.97,136
2003/3/28,13:15:00,4496.46,4496.46,4496.46,4496.46,227
2003/3/28,13:16:00,4495.81,4495.81,4495.81,4495.81,198
2003/3/28,13:17:00,4500.50,4500.50,4500.50,4500.50,244
2003/3/28,13:18:00,4501.97,4501.97,4501.97,4501.97,188
2003/3/28,13:19:00,4506.06,4506.06,4506.06,4506.06,299
2003/3/28,13:20:00,4504.66,4504.66,4504.66,4504.66,203
2003/3/28,13:21:00,4507.20,4507.20,4507.20,4507.20,330
2003/3/28,13:22:00,4501.04,4501.04,4501.04,4501.04,205
2003/3/28,13:23:00,4506.81,4506.81,4506.81,4506.81,368
2003/3/28,13:24:00,4501.42,4501.42,4501.42,4501.42,234
2003/3/28,13:25:00,4501.84,4501.84,4501.84,4501.84,425
2003/3/28,13:26:00,4501.84,4501.84,4501.84,4501.84,0
2003/3/28,13:27:00,4501.84,4501.84,4501.84,4501.84,0
2003/3/28,13:28:00,4501.84,4501.84,4501.84,4501.84,0
2003/3/28,13:29:00,4501.84,4501.84,4501.84,4501.84,0
2003/3/28,13:30:00,4477.01,4477.01,4477.01,4477.01,4011
2003/3/31,09:00:00,4477.01,4477.01,4477.01,4477.01,56
2003/3/31,09:01:00,4442.10,4442.10,4442.10,4442.10,712
2003/3/31,09:02:00,4437.04,4437.04,4437.04,4437.04,189
2003/3/31,09:03:00,4426.67,4426.67,4426.67,4426.67,253
2003/3/31,09:04:00,4425.56,4425.56,4425.56,4425.56,189
2003/3/31,09:05:00,4417.98,4417.98,4417.98,4417.98,331
2003/3/31,09:06:00,4414.41,4414.41,4414.41,4414.41,224
2003/3/31,09:07:00,4406.46,4406.46,4406.46,4406.46,350
2003/3/31,09:08:00,4403.68,4403.68,4403.68,4403.68,267
2003/3/31,09:09:00,4400.57,4400.57,4400.57,4400.57,367
2003/3/31,09:10:00,4399.83,4399.83,4399.83,4399.83,213
2003/3/31,09:11:00,4400.51,4400.51,4400.51,4400.51,300
2003/3/31,09:12:00,4401.78,4401.78,4401.78,4401.78,214
2003/3/31,09:13:00,4405.73,4405.73,4405.73,4405.73,241
2003/3/31,09:14:00,4408.88,4408.88,4408.88,4408.88,167
2003/3/31,09:15:00,4411.12,4411.12,4411.12,4411.12,203
2003/3/31,09:16:00,4410.48,4410.48,4410.48,4410.48,142
2003/3/31,09:17:00,4405.02,4405.02,4405.02,4405.02,216
2003/3/31,09:18:00,4404.85,4404.85,4404.85,4404.85,173
2003/3/31,09:19:00,4402.20,4402.20,4402.20,4402.20,227
2003/3/31,09:20:00,4401.61,4401.61,4401.61,4401.61,158
2003/3/31,09:21:00,4401.94,4401.94,4401.94,4401.94,197
2003/3/31,09:22:00,4400.53,4400.53,4400.53,4400.53,158
2003/3/31,09:23:00,4398.80,4398.80,4398.80,4398.80,188
2003/3/31,09:24:00,4396.49,4396.49,4396.49,4396.49,157
2003/3/31,09:25:00,4395.93,4395.93,4395.93,4395.93,257
2003/3/31,09:26:00,4389.96,4389.96,4389.96,4389.96,271
2003/3/31,09:27:00,4387.70,4387.70,4387.70,4387.70,273
2003/3/31,09:28:00,4387.10,4387.10,4387.10,4387.10,219
2003/3/31,09:29:00,4383.60,4383.60,4383.60,4383.60,264
2003/3/31,09:30:00,4384.07,4384.07,4384.07,4384.07,185
2003/3/31,09:31:00,4383.05,4383.05,4383.05,4383.05,345
2003/3/31,09:32:00,4381.64,4381.64,4381.64,4381.64,192
2003/3/31,09:33:00,4380.92,4380.92,4380.92,4380.92,219
2003/3/31,09:34:00,4382.09,4382.09,4382.09,4382.09,145
2003/3/31,09:35:00,4383.30,4383.30,4383.30,4383.30,202
2003/3/31,09:36:00,4383.60,4383.60,4383.60,4383.60,136
2003/3/31,09:37:00,4387.41,4387.41,4387.41,4387.41,136
2003/3/31,09:38:00,4389.05,4389.05,4389.05,4389.05,102
2003/3/31,09:39:00,4392.89,4392.89,4392.89,4392.89,130
2003/3/31,09:40:00,4393.17,4393.17,4393.17,4393.17,110
2003/3/31,09:41:00,4389.73,4389.73,4389.73,4389.73,139
2003/3/31,09:42:00,4390.44,4390.44,4390.44,4390.44,105
2003/3/31,09:43:00,4391.18,4391.18,4391.18,4391.18,108
2003/3/31,09:44:00,4393.09,4393.09,4393.09,4393.09,66
2003/3/31,09:45:00,4389.14,4389.14,4389.14,4389.14,118
2003/3/31,09:46:00,4391.08,4391.08,4391.08,4391.08,62
2003/3/31,09:47:00,4386.93,4386.93,4386.93,4386.93,125
2003/3/31,09:48:00,4390.67,4390.67,4390.67,4390.67,71
2003/3/31,09:49:00,4388.52,4388.52,4388.52,4388.52,132
2003/3/31,09:50:00,4390.56,4390.56,4390.56,4390.56,66
2003/3/31,09:51:00,4391.09,4391.09,4391.09,4391.09,128
2003/3/31,09:52:00,4390.61,4390.61,4390.61,4390.61,64
2003/3/31,09:53:00,4390.13,4390.13,4390.13,4390.13,181
2003/3/31,09:54:00,4388.86,4388.86,4388.86,4388.86,87
2003/3/31,09:55:00,4390.31,4390.31,4390.31,4390.31,131
2003/3/31,09:56:00,4390.63,4390.63,4390.63,4390.63,77
2003/3/31,09:57:00,4391.44,4391.44,4391.44,4391.44,130
2003/3/31,09:58:00,4389.30,4389.30,4389.30,4389.30,108
2003/3/31,09:59:00,4388.26,4388.26,4388.26,4388.26,114
2003/3/31,10:00:00,4385.08,4385.08,4385.08,4385.08,66
2003/3/31,10:01:00,4379.09,4379.09,4379.09,4379.09,156
2003/3/31,10:02:00,4380.29,4380.29,4380.29,4380.29,128
2003/3/31,10:03:00,4374.77,4374.77,4374.77,4374.77,256
2003/3/31,10:04:00,4373.10,4373.10,4373.10,4373.10,186
2003/3/31,10:05:00,4374.46,4374.46,4374.46,4374.46,194
2003/3/31,10:06:00,4374.21,4374.21,4374.21,4374.21,123
2003/3/31,10:07:00,4373.81,4373.81,4373.81,4373.81,168
2003/3/31,10:08:00,4370.02,4370.02,4370.02,4370.02,141
2003/3/31,10:09:00,4370.77,4370.77,4370.77,4370.77,192
2003/3/31,10:10:00,4370.38,4370.38,4370.38,4370.38,196
2003/3/31,10:11:00,4364.64,4364.64,4364.64,4364.64,317
2003/3/31,10:12:00,4361.77,4361.77,4361.77,4361.77,215
2003/3/31,10:13:00,4362.01,4362.01,4362.01,4362.01,307
2003/3/31,10:14:00,4361.78,4361.78,4361.78,4361.78,201
2003/3/31,10:15:00,4359.47,4359.47,4359.47,4359.47,281
2003/3/31,10:16:00,4358.12,4358.12,4358.12,4358.12,279
2003/3/31,10:17:00,4357.94,4357.94,4357.94,4357.94,269
2003/3/31,10:18:00,4359.26,4359.26,4359.26,4359.26,225
2003/3/31,10:19:00,4361.82,4361.82,4361.82,4361.82,204
2003/3/31,10:20:00,4362.14,4362.14,4362.14,4362.14,178
2003/3/31,10:21:00,4361.02,4361.02,4361.02,4361.02,162
2003/3/31,10:22:00,4362.07,4362.07,4362.07,4362.07,116
2003/3/31,10:23:00,4364.16,4364.16,4364.16,4364.16,150
2003/3/31,10:24:00,4361.70,4361.70,4361.70,4361.70,117
2003/3/31,10:25:00,4361.24,4361.24,4361.24,4361.24,196
2003/3/31,10:26:00,4360.86,4360.86,4360.86,4360.86,115
2003/3/31,10:27:00,4362.69,4362.69,4362.69,4362.69,158
2003/3/31,10:28:00,4363.15,4363.15,4363.15,4363.15,84
2003/3/31,10:29:00,4361.46,4361.46,4361.46,4361.46,125
2003/3/31,10:30:00,4362.13,4362.13,4362.13,4362.13,96
2003/3/31,10:31:00,4363.77,4363.77,4363.77,4363.77,92
2003/3/31,10:32:00,4362.66,4362.66,4362.66,4362.66,81
2003/3/31,10:33:00,4361.83,4361.83,4361.83,4361.83,75
2003/3/31,10:34:00,4362.79,4362.79,4362.79,4362.79,60
2003/3/31,10:35:00,4363.11,4363.11,4363.11,4363.11,67
2003/3/31,10:36:00,4365.66,4365.66,4365.66,4365.66,74
2003/3/31,10:37:00,4364.50,4364.50,4364.50,4364.50,81
2003/3/31,10:38:00,4364.21,4364.21,4364.21,4364.21,77
2003/3/31,10:39:00,4366.35,4366.35,4366.35,4366.35,73
2003/3/31,10:40:00,4367.80,4367.80,4367.80,4367.80,63
2003/3/31,10:41:00,4367.87,4367.87,4367.87,4367.87,75
2003/3/31,10:42:00,4368.46,4368.46,4368.46,4368.46,56
2003/3/31,10:43:00,4369.87,4369.87,4369.87,4369.87,52
2003/3/31,10:44:00,4369.08,4369.08,4369.08,4369.08,71
2003/3/31,10:45:00,4369.80,4369.80,4369.80,4369.80,86
2003/3/31,10:46:00,4369.39,4369.39,4369.39,4369.39,62
2003/3/31,10:47:00,4370.24,4370.24,4370.24,4370.24,59
2003/3/31,10:48:00,4370.13,4370.13,4370.13,4370.13,100
2003/3/31,10:49:00,4371.14,4371.14,4371.14,4371.14,95
2003/3/31,10:50:00,4368.80,4368.80,4368.80,4368.80,63
2003/3/31,10:51:00,4369.78,4369.78,4369.78,4369.78,64
2003/3/31,10:52:00,4369.70,4369.70,4369.70,4369.70,44
2003/3/31,10:53:00,4368.27,4368.27,4368.27,4368.27,74
2003/3/31,10:54:00,4369.15,4369.15,4369.15,4369.15,69
2003/3/31,10:55:00,4361.57,4361.57,4361.57,4361.57,96
2003/3/31,10:56:00,4362.75,4362.75,4362.75,4362.75,77
2003/3/31,10:57:00,4360.46,4360.46,4360.46,4360.46,112
2003/3/31,10:58:00,4358.17,4358.17,4358.17,4358.17,151
2003/3/31,10:59:00,4357.67,4357.67,4357.67,4357.67,142
2003/3/31,11:00:00,4357.03,4357.03,4357.03,4357.03,102
2003/3/31,11:01:00,4358.13,4358.13,4358.13,4358.13,151
2003/3/31,11:02:00,4356.85,4356.85,4356.85,4356.85,137
2003/3/31,11:03:00,4355.79,4355.79,4355.79,4355.79,145
2003/3/31,11:04:00,4356.23,4356.23,4356.23,4356.23,93
2003/3/31,11:05:00,4353.78,4353.78,4353.78,4353.78,97
2003/3/31,11:06:00,4355.28,4355.28,4355.28,4355.28,76
2003/3/31,11:07:00,4354.72,4354.72,4354.72,4354.72,103
2003/3/31,11:08:00,4354.59,4354.59,4354.59,4354.59,82
2003/3/31,11:09:00,4352.73,4352.73,4352.73,4352.73,156
2003/3/31,11:10:00,4348.22,4348.22,4348.22,4348.22,143
2003/3/31,11:11:00,4347.96,4347.96,4347.96,4347.96,121
2003/3/31,11:12:00,4348.19,4348.19,4348.19,4348.19,97
2003/3/31,11:13:00,4347.45,4347.45,4347.45,4347.45,179
2003/3/31,11:14:00,4350.08,4350.08,4350.08,4350.08,132
2003/3/31,11:15:00,4345.50,4345.50,4345.50,4345.50,119
2003/3/31,11:16:00,4344.81,4344.81,4344.81,4344.81,74
2003/3/31,11:17:00,4342.80,4342.80,4342.80,4342.80,315
2003/3/31,11:18:00,4339.52,4339.52,4339.52,4339.52,203
2003/3/31,11:19:00,4336.59,4336.59,4336.59,4336.59,247
2003/3/31,11:20:00,4335.84,4335.84,4335.84,4335.84,189
2003/3/31,11:21:00,4334.42,4334.42,4334.42,4334.42,195
2003/3/31,11:22:00,4334.08,4334.08,4334.08,4334.08,145
2003/3/31,11:23:00,4334.11,4334.11,4334.11,4334.11,162
2003/3/31,11:24:00,4334.01,4334.01,4334.01,4334.01,131
2003/3/31,11:25:00,4334.14,4334.14,4334.14,4334.14,196
2003/3/31,11:26:00,4334.23,4334.23,4334.23,4334.23,116
2003/3/31,11:27:00,4334.84,4334.84,4334.84,4334.84,152
2003/3/31,11:28:00,4330.53,4330.53,4330.53,4330.53,124
2003/3/31,11:29:00,4329.21,4329.21,4329.21,4329.21,189
2003/3/31,11:30:00,4327.10,4327.10,4327.10,4327.10,161
2003/3/31,11:31:00,4327.61,4327.61,4327.61,4327.61,143
2003/3/31,11:32:00,4324.83,4324.83,4324.83,4324.83,130
2003/3/31,11:33:00,4325.57,4325.57,4325.57,4325.57,137
2003/3/31,11:34:00,4326.81,4326.81,4326.81,4326.81,105
2003/3/31,11:35:00,4327.89,4327.89,4327.89,4327.89,134
2003/3/31,11:36:00,4329.26,4329.26,4329.26,4329.26,71
2003/3/31,11:37:00,4330.99,4330.99,4330.99,4330.99,134
2003/3/31,11:38:00,4330.61,4330.61,4330.61,4330.61,76
2003/3/31,11:39:00,4328.56,4328.56,4328.56,4328.56,122
2003/3/31,11:40:00,4331.21,4331.21,4331.21,4331.21,68
2003/3/31,11:41:00,4332.45,4332.45,4332.45,4332.45,79
2003/3/31,11:42:00,4333.47,4333.47,4333.47,4333.47,60
2003/3/31,11:43:00,4333.67,4333.67,4333.67,4333.67,89
2003/3/31,11:44:00,4333.52,4333.52,4333.52,4333.52,63
2003/3/31,11:45:00,4331.59,4331.59,4331.59,4331.59,78
2003/3/31,11:46:00,4331.99,4331.99,4331.99,4331.99,55
2003/3/31,11:47:00,4332.10,4332.10,4332.10,4332.10,86
2003/3/31,11:48:00,4329.54,4329.54,4329.54,4329.54,77
2003/3/31,11:49:00,4328.57,4328.57,4328.57,4328.57,112
2003/3/31,11:50:00,4328.59,4328.59,4328.59,4328.59,101
2003/3/31,11:51:00,4324.24,4324.24,4324.24,4324.24,105
2003/3/31,11:52:00,4325.73,4325.73,4325.73,4325.73,74
2003/3/31,11:53:00,4324.06,4324.06,4324.06,4324.06,106
2003/3/31,11:54:00,4326.12,4326.12,4326.12,4326.12,70
2003/3/31,11:55:00,4325.52,4325.52,4325.52,4325.52,92
2003/3/31,11:56:00,4324.68,4324.68,4324.68,4324.68,83
2003/3/31,11:57:00,4322.97,4322.97,4322.97,4322.97,87
2003/3/31,11:58:00,4325.49,4325.49,4325.49,4325.49,62
2003/3/31,11:59:00,4324.95,4324.95,4324.95,4324.95,84
2003/3/31,12:00:00,4325.53,4325.53,4325.53,4325.53,94
2003/3/31,12:01:00,4322.53,4322.53,4322.53,4322.53,133
2003/3/31,12:02:00,4323.34,4323.34,4323.34,4323.34,82
2003/3/31,12:03:00,4319.27,4319.27,4319.27,4319.27,109
2003/3/31,12:04:00,4319.74,4319.74,4319.74,4319.74,103
2003/3/31,12:05:00,4315.93,4315.93,4315.93,4315.93,159
2003/3/31,12:06:00,4316.04,4316.04,4316.04,4316.04,97
2003/3/31,12:07:00,4314.96,4314.96,4314.96,4314.96,117
2003/3/31,12:08:00,4315.45,4315.45,4315.45,4315.45,128
2003/3/31,12:09:00,4315.89,4315.89,4315.89,4315.89,87
2003/3/31,12:10:00,4314.41,4314.41,4314.41,4314.41,90
2003/3/31,12:11:00,4315.29,4315.29,4315.29,4315.29,119
2003/3/31,12:12:00,4315.88,4315.88,4315.88,4315.88,78
2003/3/31,12:13:00,4316.93,4316.93,4316.93,4316.93,157
2003/3/31,12:14:00,4315.10,4315.10,4315.10,4315.10,100
2003/3/31,12:15:00,4318.04,4318.04,4318.04,4318.04,164
2003/3/31,12:16:00,4318.85,4318.85,4318.85,4318.85,80
2003/3/31,12:17:00,4317.33,4317.33,4317.33,4317.33,89
2003/3/31,12:18:00,4318.68,4318.68,4318.68,4318.68,76
2003/3/31,12:19:00,4318.72,4318.72,4318.72,4318.72,123
2003/3/31,12:20:00,4320.06,4320.06,4320.06,4320.06,79
2003/3/31,12:21:00,4318.21,4318.21,4318.21,4318.21,100
2003/3/31,12:22:00,4319.52,4319.52,4319.52,4319.52,54
2003/3/31,12:23:00,4320.07,4320.07,4320.07,4320.07,75
2003/3/31,12:24:00,4318.97,4318.97,4318.97,4318.97,54
2003/3/31,12:25:00,4321.54,4321.54,4321.54,4321.54,77
2003/3/31,12:26:00,4322.27,4322.27,4322.27,4322.27,60
2003/3/31,12:27:00,4321.56,4321.56,4321.56,4321.56,92
2003/3/31,12:28:00,4320.68,4320.68,4320.68,4320.68,44
2003/3/31,12:29:00,4320.60,4320.60,4320.60,4320.60,79
2003/3/31,12:30:00,4315.56,4315.56,4315.56,4315.56,79
2003/3/31,12:31:00,4316.36,4316.36,4316.36,4316.36,139
2003/3/31,12:32:00,4312.86,4312.86,4312.86,4312.86,129
2003/3/31,12:33:00,4313.24,4313.24,4313.24,4313.24,118
2003/3/31,12:34:00,4313.48,4313.48,4313.48,4313.48,74
2003/3/31,12:35:00,4314.83,4314.83,4314.83,4314.83,120
2003/3/31,12:36:00,4317.76,4317.76,4317.76,4317.76,60
2003/3/31,12:37:00,4318.91,4318.91,4318.91,4318.91,58
2003/3/31,12:38:00,4319.01,4319.01,4319.01,4319.01,47
2003/3/31,12:39:00,4319.84,4319.84,4319.84,4319.84,66
2003/3/31,12:40:00,4319.76,4319.76,4319.76,4319.76,72
2003/3/31,12:41:00,4321.02,4321.02,4321.02,4321.02,82
2003/3/31,12:42:00,4321.52,4321.52,4321.52,4321.52,67
2003/3/31,12:43:00,4324.49,4324.49,4324.49,4324.49,59
2003/3/31,12:44:00,4325.18,4325.18,4325.18,4325.18,62
2003/3/31,12:45:00,4324.92,4324.92,4324.92,4324.92,69
2003/3/31,12:46:00,4326.45,4326.45,4326.45,4326.45,81
2003/3/31,12:47:00,4322.44,4322.44,4322.44,4322.44,112
2003/3/31,12:48:00,4325.65,4325.65,4325.65,4325.65,65
2003/3/31,12:49:00,4324.69,4324.69,4324.69,4324.69,88
2003/3/31,12:50:00,4324.70,4324.70,4324.70,4324.70,89
2003/3/31,12:51:00,4321.64,4321.64,4321.64,4321.64,131
2003/3/31,12:52:00,4324.71,4324.71,4324.71,4324.71,99
2003/3/31,12:53:00,4324.19,4324.19,4324.19,4324.19,100
2003/3/31,12:54:00,4323.20,4323.20,4323.20,4323.20,49
2003/3/31,12:55:00,4326.31,4326.31,4326.31,4326.31,84
2003/3/31,12:56:00,4326.17,4326.17,4326.17,4326.17,52
2003/3/31,12:57:00,4325.87,4325.87,4325.87,4325.87,81
2003/3/31,12:58:00,4320.71,4320.71,4320.71,4320.71,100
2003/3/31,12:59:00,4325.53,4325.53,4325.53,4325.53,104
2003/3/31,13:00:00,4325.53,4325.53,4325.53,4325.53,72
2003/3/31,13:01:00,4322.50,4322.50,4322.50,4322.50,103
2003/3/31,13:02:00,4321.59,4321.59,4321.59,4321.59,79
2003/3/31,13:03:00,4322.15,4322.15,4322.15,4322.15,79
2003/3/31,13:04:00,4319.85,4319.85,4319.85,4319.85,117
2003/3/31,13:05:00,4319.34,4319.34,4319.34,4319.34,123
2003/3/31,13:06:00,4319.28,4319.28,4319.28,4319.28,93
2003/3/31,13:07:00,4316.62,4316.62,4316.62,4316.62,171
2003/3/31,13:08:00,4316.97,4316.97,4316.97,4316.97,136
2003/3/31,13:09:00,4316.86,4316.86,4316.86,4316.86,107
2003/3/31,13:10:00,4316.75,4316.75,4316.75,4316.75,99
2003/3/31,13:11:00,4319.76,4319.76,4319.76,4319.76,141
2003/3/31,13:12:00,4316.13,4316.13,4316.13,4316.13,109
2003/3/31,13:13:00,4317.12,4317.12,4317.12,4317.12,133
2003/3/31,13:14:00,4316.83,4316.83,4316.83,4316.83,115
2003/3/31,13:15:00,4317.13,4317.13,4317.13,4317.13,168
2003/3/31,13:16:00,4313.67,4313.67,4313.67,4313.67,142
2003/3/31,13:17:00,4313.69,4313.69,4313.69,4313.69,211
2003/3/31,13:18:00,4312.99,4312.99,4312.99,4312.99,170
2003/3/31,13:19:00,4311.81,4311.81,4311.81,4311.81,242
2003/3/31,13:20:00,4313.21,4313.21,4313.21,4313.21,200
2003/3/31,13:21:00,4306.54,4306.54,4306.54,4306.54,332
2003/3/31,13:22:00,4307.43,4307.43,4307.43,4307.43,253
2003/3/31,13:23:00,4307.68,4307.68,4307.68,4307.68,294
2003/3/31,13:24:00,4307.66,4307.66,4307.66,4307.66,222
2003/3/31,13:25:00,4306.55,4306.55,4306.55,4306.55,395
2003/3/31,13:26:00,4306.55,4306.55,4306.55,4306.55,0
2003/3/31,13:27:00,4306.55,4306.55,4306.55,4306.55,0
2003/3/31,13:28:00,4306.55,4306.55,4306.55,4306.55,0
2003/3/31,13:29:00,4306.55,4306.55,4306.55,4306.55,0
2003/3/31,13:30:00,4321.22,4321.22,4321.22,4321.22,1782
2003/4/1,09:00:00,4321.22,4321.22,4321.22,4321.22,93
2003/4/1,09:01:00,4275.39,4275.39,4275.39,4275.39,1305
2003/4/1,09:02:00,4278.80,4278.80,4278.80,4278.80,183
2003/4/1,09:03:00,4280.91,4280.91,4280.91,4280.91,396
2003/4/1,09:04:00,4280.19,4280.19,4280.19,4280.19,251
2003/4/1,09:05:00,4287.02,4287.02,4287.02,4287.02,342
2003/4/1,09:06:00,4285.88,4285.88,4285.88,4285.88,218
2003/4/1,09:07:00,4293.57,4293.57,4293.57,4293.57,340
2003/4/1,09:08:00,4300.46,4300.46,4300.46,4300.46,252
2003/4/1,09:09:00,4305.47,4305.47,4305.47,4305.47,307
2003/4/1,09:10:00,4307.28,4307.28,4307.28,4307.28,226
2003/4/1,09:11:00,4306.40,4306.40,4306.40,4306.40,318
2003/4/1,09:12:00,4305.25,4305.25,4305.25,4305.25,230
2003/4/1,09:13:00,4306.62,4306.62,4306.62,4306.62,284
2003/4/1,09:14:00,4305.99,4305.99,4305.99,4305.99,195
2003/4/1,09:15:00,4306.07,4306.07,4306.07,4306.07,230
2003/4/1,09:16:00,4305.27,4305.27,4305.27,4305.27,154
2003/4/1,09:17:00,4303.36,4303.36,4303.36,4303.36,260
2003/4/1,09:18:00,4299.97,4299.97,4299.97,4299.97,162
2003/4/1,09:19:00,4299.70,4299.70,4299.70,4299.70,185
2003/4/1,09:20:00,4299.14,4299.14,4299.14,4299.14,148
2003/4/1,09:21:00,4294.85,4294.85,4294.85,4294.85,192
2003/4/1,09:22:00,4296.01,4296.01,4296.01,4296.01,169
2003/4/1,09:23:00,4295.32,4295.32,4295.32,4295.32,194
2003/4/1,09:24:00,4295.21,4295.21,4295.21,4295.21,150
2003/4/1,09:25:00,4294.34,4294.34,4294.34,4294.34,177
2003/4/1,09:26:00,4294.82,4294.82,4294.82,4294.82,110
2003/4/1,09:27:00,4293.30,4293.30,4293.30,4293.30,120
2003/4/1,09:28:00,4296.61,4296.61,4296.61,4296.61,121
2003/4/1,09:29:00,4296.14,4296.14,4296.14,4296.14,128
2003/4/1,09:30:00,4295.78,4295.78,4295.78,4295.78,116
2003/4/1,09:31:00,4296.75,4296.75,4296.75,4296.75,108
2003/4/1,09:32:00,4297.74,4297.74,4297.74,4297.74,84
2003/4/1,09:33:00,4297.64,4297.64,4297.64,4297.64,159
2003/4/1,09:34:00,4299.68,4299.68,4299.68,4299.68,97
2003/4/1,09:35:00,4300.17,4300.17,4300.17,4300.17,109
2003/4/1,09:36:00,4300.08,4300.08,4300.08,4300.08,137
2003/4/1,09:37:00,4301.91,4301.91,4301.91,4301.91,169
2003/4/1,09:38:00,4302.28,4302.28,4302.28,4302.28,116
2003/4/1,09:39:00,4305.52,4305.52,4305.52,4305.52,145
2003/4/1,09:40:00,4304.52,4304.52,4304.52,4304.52,131
2003/4/1,09:41:00,4305.70,4305.70,4305.70,4305.70,179
2003/4/1,09:42:00,4308.79,4308.79,4308.79,4308.79,134
2003/4/1,09:43:00,4310.71,4310.71,4310.71,4310.71,141
2003/4/1,09:44:00,4310.45,4310.45,4310.45,4310.45,108
2003/4/1,09:45:00,4312.39,4312.39,4312.39,4312.39,135
2003/4/1,09:46:00,4311.64,4311.64,4311.64,4311.64,131
2003/4/1,09:47:00,4311.25,4311.25,4311.25,4311.25,153
2003/4/1,09:48:00,4312.42,4312.42,4312.42,4312.42,131
2003/4/1,09:49:00,4310.03,4310.03,4310.03,4310.03,156
2003/4/1,09:50:00,4310.84,4310.84,4310.84,4310.84,96
2003/4/1,09:51:00,4307.76,4307.76,4307.76,4307.76,145
2003/4/1,09:52:00,4307.97,4307.97,4307.97,4307.97,107
2003/4/1,09:53:00,4306.54,4306.54,4306.54,4306.54,158
2003/4/1,09:54:00,4306.60,4306.60,4306.60,4306.60,89
2003/4/1,09:55:00,4305.35,4305.35,4305.35,4305.35,106
2003/4/1,09:56:00,4304.88,4304.88,4304.88,4304.88,81
2003/4/1,09:57:00,4301.46,4301.46,4301.46,4301.46,80
2003/4/1,09:58:00,4300.29,4300.29,4300.29,4300.29,90
2003/4/1,09:59:00,4298.57,4298.57,4298.57,4298.57,123
2003/4/1,10:00:00,4297.80,4297.80,4297.80,4297.80,114
2003/4/1,10:01:00,4297.84,4297.84,4297.84,4297.84,125
2003/4/1,10:02:00,4297.63,4297.63,4297.63,4297.63,74
2003/4/1,10:03:00,4296.02,4296.02,4296.02,4296.02,94
2003/4/1,10:04:00,4294.11,4294.11,4294.11,4294.11,99
2003/4/1,10:05:00,4294.91,4294.91,4294.91,4294.91,101
2003/4/1,10:06:00,4294.56,4294.56,4294.56,4294.56,83
2003/4/1,10:07:00,4295.56,4295.56,4295.56,4295.56,101
2003/4/1,10:08:00,4295.12,4295.12,4295.12,4295.12,74
2003/4/1,10:09:00,4295.61,4295.61,4295.61,4295.61,81
2003/4/1,10:10:00,4296.27,4296.27,4296.27,4296.27,65
2003/4/1,10:11:00,4297.12,4297.12,4297.12,4297.12,95
2003/4/1,10:12:00,4298.46,4298.46,4298.46,4298.46,69
2003/4/1,10:13:00,4297.32,4297.32,4297.32,4297.32,80
2003/4/1,10:14:00,4298.08,4298.08,4298.08,4298.08,71
2003/4/1,10:15:00,4297.98,4297.98,4297.98,4297.98,70
2003/4/1,10:16:00,4297.74,4297.74,4297.74,4297.74,66
2003/4/1,10:17:00,4298.49,4298.49,4298.49,4298.49,75
2003/4/1,10:18:00,4297.13,4297.13,4297.13,4297.13,52
2003/4/1,10:19:00,4299.14,4299.14,4299.14,4299.14,75
2003/4/1,10:20:00,4299.84,4299.84,4299.84,4299.84,62
2003/4/1,10:21:00,4298.73,4298.73,4298.73,4298.73,85
2003/4/1,10:22:00,4298.55,4298.55,4298.55,4298.55,53
2003/4/1,10:23:00,4298.16,4298.16,4298.16,4298.16,63
2003/4/1,10:24:00,4297.47,4297.47,4297.47,4297.47,40
2003/4/1,10:25:00,4297.66,4297.66,4297.66,4297.66,58
2003/4/1,10:26:00,4298.16,4298.16,4298.16,4298.16,57
2003/4/1,10:27:00,4298.96,4298.96,4298.96,4298.96,67
2003/4/1,10:28:00,4299.21,4299.21,4299.21,4299.21,52
2003/4/1,10:29:00,4300.06,4300.06,4300.06,4300.06,80
2003/4/1,10:30:00,4301.37,4301.37,4301.37,4301.37,51
2003/4/1,10:31:00,4300.14,4300.14,4300.14,4300.14,65
2003/4/1,10:32:00,4300.11,4300.11,4300.11,4300.11,75
2003/4/1,10:33:00,4299.69,4299.69,4299.69,4299.69,81
2003/4/1,10:34:00,4301.47,4301.47,4301.47,4301.47,72
2003/4/1,10:35:00,4302.17,4302.17,4302.17,4302.17,67
2003/4/1,10:36:00,4302.56,4302.56,4302.56,4302.56,50
2003/4/1,10:37:00,4303.71,4303.71,4303.71,4303.71,88
2003/4/1,10:38:00,4304.24,4304.24,4304.24,4304.24,73
2003/4/1,10:39:00,4306.02,4306.02,4306.02,4306.02,73
2003/4/1,10:40:00,4306.01,4306.01,4306.01,4306.01,57
2003/4/1,10:41:00,4307.81,4307.81,4307.81,4307.81,96
2003/4/1,10:42:00,4307.81,4307.81,4307.81,4307.81,71
2003/4/1,10:43:00,4309.73,4309.73,4309.73,4309.73,118
2003/4/1,10:44:00,4310.83,4310.83,4310.83,4310.83,105
2003/4/1,10:45:00,4313.67,4313.67,4313.67,4313.67,102
2003/4/1,10:46:00,4313.64,4313.64,4313.64,4313.64,120
2003/4/1,10:47:00,4314.20,4314.20,4314.20,4314.20,146
2003/4/1,10:48:00,4313.29,4313.29,4313.29,4313.29,114
2003/4/1,10:49:00,4314.50,4314.50,4314.50,4314.50,155
2003/4/1,10:50:00,4315.51,4315.51,4315.51,4315.51,110
2003/4/1,10:51:00,4315.05,4315.05,4315.05,4315.05,155
2003/4/1,10:52:00,4316.65,4316.65,4316.65,4316.65,103
2003/4/1,10:53:00,4315.30,4315.30,4315.30,4315.30,128
2003/4/1,10:54:00,4318.24,4318.24,4318.24,4318.24,97
2003/4/1,10:55:00,4321.28,4321.28,4321.28,4321.28,123
2003/4/1,10:56:00,4320.20,4320.20,4320.20,4320.20,118
2003/4/1,10:57:00,4323.10,4323.10,4323.10,4323.10,128
2003/4/1,10:58:00,4321.22,4321.22,4321.22,4321.22,79
2003/4/1,10:59:00,4320.31,4320.31,4320.31,4320.31,122
2003/4/1,11:00:00,4320.26,4320.26,4320.26,4320.26,75
2003/4/1,11:01:00,4320.98,4320.98,4320.98,4320.98,87
2003/4/1,11:02:00,4318.04,4318.04,4318.04,4318.04,91
2003/4/1,11:03:00,4317.55,4317.55,4317.55,4317.55,91
2003/4/1,11:04:00,4317.56,4317.56,4317.56,4317.56,69
2003/4/1,11:05:00,4320.32,4320.32,4320.32,4320.32,73
2003/4/1,11:06:00,4317.19,4317.19,4317.19,4317.19,74
2003/4/1,11:07:00,4319.22,4319.22,4319.22,4319.22,96
2003/4/1,11:08:00,4317.05,4317.05,4317.05,4317.05,51
2003/4/1,11:09:00,4315.95,4315.95,4315.95,4315.95,73
2003/4/1,11:10:00,4316.30,4316.30,4316.30,4316.30,59
2003/4/1,11:11:00,4315.01,4315.01,4315.01,4315.01,64
2003/4/1,11:12:00,4314.65,4314.65,4314.65,4314.65,55
2003/4/1,11:13:00,4314.85,4314.85,4314.85,4314.85,66
2003/4/1,11:14:00,4313.89,4313.89,4313.89,4313.89,67
2003/4/1,11:15:00,4314.79,4314.79,4314.79,4314.79,114
2003/4/1,11:16:00,4311.31,4311.31,4311.31,4311.31,76
2003/4/1,11:17:00,4311.34,4311.34,4311.34,4311.34,53
2003/4/1,11:18:00,4311.61,4311.61,4311.61,4311.61,88
2003/4/1,11:19:00,4311.38,4311.38,4311.38,4311.38,74
2003/4/1,11:20:00,4309.30,4309.30,4309.30,4309.30,44
2003/4/1,11:21:00,4308.59,4308.59,4308.59,4308.59,61
2003/4/1,11:22:00,4308.24,4308.24,4308.24,4308.24,48
2003/4/1,11:23:00,4309.34,4309.34,4309.34,4309.34,53
2003/4/1,11:24:00,4309.32,4309.32,4309.32,4309.32,43
2003/4/1,11:25:00,4311.11,4311.11,4311.11,4311.11,57
2003/4/1,11:26:00,4311.17,4311.17,4311.17,4311.17,60
2003/4/1,11:27:00,4313.34,4313.34,4313.34,4313.34,68
2003/4/1,11:28:00,4311.38,4311.38,4311.38,4311.38,47
2003/4/1,11:29:00,4313.21,4313.21,4313.21,4313.21,65
2003/4/1,11:30:00,4313.87,4313.87,4313.87,4313.87,78
2003/4/1,11:31:00,4314.41,4314.41,4314.41,4314.41,61
2003/4/1,11:32:00,4314.02,4314.02,4314.02,4314.02,55
2003/4/1,11:33:00,4315.90,4315.90,4315.90,4315.90,62
2003/4/1,11:34:00,4315.22,4315.22,4315.22,4315.22,59
2003/4/1,11:35:00,4314.67,4314.67,4314.67,4314.67,53
2003/4/1,11:36:00,4314.36,4314.36,4314.36,4314.36,54
2003/4/1,11:37:00,4315.31,4315.31,4315.31,4315.31,95
2003/4/1,11:38:00,4316.08,4316.08,4316.08,4316.08,51
2003/4/1,11:39:00,4314.24,4314.24,4314.24,4314.24,88
2003/4/1,11:40:00,4313.79,4313.79,4313.79,4313.79,45
2003/4/1,11:41:00,4316.09,4316.09,4316.09,4316.09,63
2003/4/1,11:42:00,4315.87,4315.87,4315.87,4315.87,60
2003/4/1,11:43:00,4316.65,4316.65,4316.65,4316.65,87
2003/4/1,11:44:00,4317.52,4317.52,4317.52,4317.52,73
2003/4/1,11:45:00,4319.62,4319.62,4319.62,4319.62,89
2003/4/1,11:46:00,4320.64,4320.64,4320.64,4320.64,80
2003/4/1,11:47:00,4324.30,4324.30,4324.30,4324.30,124
2003/4/1,11:48:00,4324.68,4324.68,4324.68,4324.68,84
2003/4/1,11:49:00,4325.64,4325.64,4325.64,4325.64,110
2003/4/1,11:50:00,4326.99,4326.99,4326.99,4326.99,84
2003/4/1,11:51:00,4328.54,4328.54,4328.54,4328.54,108
2003/4/1,11:52:00,4328.72,4328.72,4328.72,4328.72,97
2003/4/1,11:53:00,4329.13,4329.13,4329.13,4329.13,103
2003/4/1,11:54:00,4329.34,4329.34,4329.34,4329.34,70
2003/4/1,11:55:00,4329.61,4329.61,4329.61,4329.61,87
2003/4/1,11:56:00,4326.46,4326.46,4326.46,4326.46,105
2003/4/1,11:57:00,4326.91,4326.91,4326.91,4326.91,102
2003/4/1,11:58:00,4327.93,4327.93,4327.93,4327.93,82
2003/4/1,11:59:00,4325.13,4325.13,4325.13,4325.13,99
2003/4/1,12:00:00,4320.74,4320.74,4320.74,4320.74,98
2003/4/1,12:01:00,4320.11,4320.11,4320.11,4320.11,103
2003/4/1,12:02:00,4320.74,4320.74,4320.74,4320.74,58
2003/4/1,12:03:00,4317.42,4317.42,4317.42,4317.42,68
2003/4/1,12:04:00,4318.55,4318.55,4318.55,4318.55,58
2003/4/1,12:05:00,4319.26,4319.26,4319.26,4319.26,98
2003/4/1,12:06:00,4318.22,4318.22,4318.22,4318.22,94
2003/4/1,12:07:00,4318.99,4318.99,4318.99,4318.99,60
2003/4/1,12:08:00,4318.59,4318.59,4318.59,4318.59,60
2003/4/1,12:09:00,4317.85,4317.85,4317.85,4317.85,66
2003/4/1,12:10:00,4317.77,4317.77,4317.77,4317.77,58
2003/4/1,12:11:00,4313.27,4313.27,4313.27,4313.27,87
2003/4/1,12:12:00,4314.50,4314.50,4314.50,4314.50,57
2003/4/1,12:13:00,4317.75,4317.75,4317.75,4317.75,87
2003/4/1,12:14:00,4318.77,4318.77,4318.77,4318.77,54
2003/4/1,12:15:00,4320.16,4320.16,4320.16,4320.16,68
2003/4/1,12:16:00,4320.93,4320.93,4320.93,4320.93,61
2003/4/1,12:17:00,4320.93,4320.93,4320.93,4320.93,77
2003/4/1,12:18:00,4324.03,4324.03,4324.03,4324.03,49
2003/4/1,12:19:00,4323.86,4323.86,4323.86,4323.86,68
2003/4/1,12:20:00,4322.02,4322.02,4322.02,4322.02,59
2003/4/1,12:21:00,4323.78,4323.78,4323.78,4323.78,84
2003/4/1,12:22:00,4324.12,4324.12,4324.12,4324.12,86
2003/4/1,12:23:00,4324.85,4324.85,4324.85,4324.85,100
2003/4/1,12:24:00,4325.62,4325.62,4325.62,4325.62,59
2003/4/1,12:25:00,4325.55,4325.55,4325.55,4325.55,80
2003/4/1,12:26:00,4329.40,4329.40,4329.40,4329.40,55
2003/4/1,12:27:00,4329.93,4329.93,4329.93,4329.93,93
2003/4/1,12:28:00,4328.60,4328.60,4328.60,4328.60,67
2003/4/1,12:29:00,4325.30,4325.30,4325.30,4325.30,78
2003/4/1,12:30:00,4325.96,4325.96,4325.96,4325.96,64
2003/4/1,12:31:00,4327.44,4327.44,4327.44,4327.44,70
2003/4/1,12:32:00,4322.76,4322.76,4322.76,4322.76,90
2003/4/1,12:33:00,4323.90,4323.90,4323.90,4323.90,85
2003/4/1,12:34:00,4321.07,4321.07,4321.07,4321.07,100
2003/4/1,12:35:00,4319.58,4319.58,4319.58,4319.58,90
2003/4/1,12:36:00,4319.52,4319.52,4319.52,4319.52,72
2003/4/1,12:37:00,4320.11,4320.11,4320.11,4320.11,67
2003/4/1,12:38:00,4320.83,4320.83,4320.83,4320.83,56
2003/4/1,12:39:00,4320.29,4320.29,4320.29,4320.29,64
2003/4/1,12:40:00,4319.77,4319.77,4319.77,4319.77,52
2003/4/1,12:41:00,4322.29,4322.29,4322.29,4322.29,59
2003/4/1,12:42:00,4322.49,4322.49,4322.49,4322.49,63
2003/4/1,12:43:00,4320.12,4320.12,4320.12,4320.12,68
2003/4/1,12:44:00,4319.68,4319.68,4319.68,4319.68,73
2003/4/1,12:45:00,4320.59,4320.59,4320.59,4320.59,106
2003/4/1,12:46:00,4320.06,4320.06,4320.06,4320.06,85
2003/4/1,12:47:00,4320.59,4320.59,4320.59,4320.59,109
2003/4/1,12:48:00,4320.60,4320.60,4320.60,4320.60,60
2003/4/1,12:49:00,4323.75,4323.75,4323.75,4323.75,73
2003/4/1,12:50:00,4324.01,4324.01,4324.01,4324.01,62
2003/4/1,12:51:00,4326.93,4326.93,4326.93,4326.93,92
2003/4/1,12:52:00,4328.39,4328.39,4328.39,4328.39,80
2003/4/1,12:53:00,4324.33,4324.33,4324.33,4324.33,139
2003/4/1,12:54:00,4326.76,4326.76,4326.76,4326.76,113
2003/4/1,12:55:00,4327.21,4327.21,4327.21,4327.21,98
2003/4/1,12:56:00,4327.03,4327.03,4327.03,4327.03,71
2003/4/1,12:57:00,4327.31,4327.31,4327.31,4327.31,88
2003/4/1,12:58:00,4327.53,4327.53,4327.53,4327.53,93
2003/4/1,12:59:00,4328.65,4328.65,4328.65,4328.65,119
2003/4/1,13:00:00,4327.88,4327.88,4327.88,4327.88,90
2003/4/1,13:01:00,4328.07,4328.07,4328.07,4328.07,140
2003/4/1,13:02:00,4326.37,4326.37,4326.37,4326.37,85
2003/4/1,13:03:00,4325.40,4325.40,4325.40,4325.40,114
2003/4/1,13:04:00,4327.27,4327.27,4327.27,4327.27,71
2003/4/1,13:05:00,4329.17,4329.17,4329.17,4329.17,110
2003/4/1,13:06:00,4323.10,4323.10,4323.10,4323.10,109
2003/4/1,13:07:00,4323.74,4323.74,4323.74,4323.74,106
2003/4/1,13:08:00,4325.47,4325.47,4325.47,4325.47,99
2003/4/1,13:09:00,4326.23,4326.23,4326.23,4326.23,150
2003/4/1,13:10:00,4326.38,4326.38,4326.38,4326.38,94
2003/4/1,13:11:00,4322.49,4322.49,4322.49,4322.49,135
2003/4/1,13:12:00,4325.00,4325.00,4325.00,4325.00,90
2003/4/1,13:13:00,4325.64,4325.64,4325.64,4325.64,139
2003/4/1,13:14:00,4329.03,4329.03,4329.03,4329.03,110
2003/4/1,13:15:00,4329.56,4329.56,4329.56,4329.56,167
2003/4/1,13:16:00,4330.78,4330.78,4330.78,4330.78,127
2003/4/1,13:17:00,4330.45,4330.45,4330.45,4330.45,177
2003/4/1,13:18:00,4333.38,4333.38,4333.38,4333.38,142
2003/4/1,13:19:00,4335.11,4335.11,4335.11,4335.11,183
2003/4/1,13:20:00,4337.00,4337.00,4337.00,4337.00,124
2003/4/1,13:21:00,4338.24,4338.24,4338.24,4338.24,216
2003/4/1,13:22:00,4333.51,4333.51,4333.51,4333.51,166
2003/4/1,13:23:00,4332.61,4332.61,4332.61,4332.61,245
2003/4/1,13:24:00,4334.01,4334.01,4334.01,4334.01,214
2003/4/1,13:25:00,4331.94,4331.94,4331.94,4331.94,292
2003/4/1,13:26:00,4331.94,4331.94,4331.94,4331.94,0
2003/4/1,13:27:00,4331.94,4331.94,4331.94,4331.94,0
2003/4/1,13:28:00,4331.94,4331.94,4331.94,4331.94,0
2003/4/1,13:29:00,4331.94,4331.94,4331.94,4331.94,0
2003/4/1,13:30:00,4337.61,4337.61,4337.61,4337.61,1369
2003/4/2,09:00:00,4337.61,4337.61,4337.61,4337.61,122
2003/4/2,09:01:00,4339.16,4339.16,4339.16,4339.16,826
2003/4/2,09:02:00,4336.09,4336.09,4336.09,4336.09,182
2003/4/2,09:03:00,4328.20,4328.20,4328.20,4328.20,323
2003/4/2,09:04:00,4325.06,4325.06,4325.06,4325.06,280
2003/4/2,09:05:00,4315.66,4315.66,4315.66,4315.66,343
2003/4/2,09:06:00,4314.99,4314.99,4314.99,4314.99,222
2003/4/2,09:07:00,4316.00,4316.00,4316.00,4316.00,260
2003/4/2,09:08:00,4313.36,4313.36,4313.36,4313.36,241
2003/4/2,09:09:00,4313.99,4313.99,4313.99,4313.99,233
2003/4/2,09:10:00,4316.13,4316.13,4316.13,4316.13,174
2003/4/2,09:11:00,4315.90,4315.90,4315.90,4315.90,249
2003/4/2,09:12:00,4315.71,4315.71,4315.71,4315.71,154
2003/4/2,09:13:00,4317.59,4317.59,4317.59,4317.59,178
2003/4/2,09:14:00,4319.67,4319.67,4319.67,4319.67,124
2003/4/2,09:15:00,4323.74,4323.74,4323.74,4323.74,164
2003/4/2,09:16:00,4328.37,4328.37,4328.37,4328.37,124
2003/4/2,09:17:00,4331.25,4331.25,4331.25,4331.25,225
2003/4/2,09:18:00,4332.79,4332.79,4332.79,4332.79,158
2003/4/2,09:19:00,4330.86,4330.86,4330.86,4330.86,279
2003/4/2,09:20:00,4327.97,4327.97,4327.97,4327.97,227
2003/4/2,09:21:00,4327.49,4327.49,4327.49,4327.49,225
2003/4/2,09:22:00,4327.74,4327.74,4327.74,4327.74,162
2003/4/2,09:23:00,4329.05,4329.05,4329.05,4329.05,157
2003/4/2,09:24:00,4324.42,4324.42,4324.42,4324.42,162
2003/4/2,09:25:00,4322.05,4322.05,4322.05,4322.05,136
2003/4/2,09:26:00,4324.14,4324.14,4324.14,4324.14,92
2003/4/2,09:27:00,4325.36,4325.36,4325.36,4325.36,137
2003/4/2,09:28:00,4325.01,4325.01,4325.01,4325.01,87
2003/4/2,09:29:00,4326.29,4326.29,4326.29,4326.29,104
2003/4/2,09:30:00,4326.61,4326.61,4326.61,4326.61,71
2003/4/2,09:31:00,4327.81,4327.81,4327.81,4327.81,103
2003/4/2,09:32:00,4328.62,4328.62,4328.62,4328.62,88
2003/4/2,09:33:00,4328.19,4328.19,4328.19,4328.19,117
2003/4/2,09:34:00,4326.81,4326.81,4326.81,4326.81,101
2003/4/2,09:35:00,4327.76,4327.76,4327.76,4327.76,98
2003/4/2,09:36:00,4326.41,4326.41,4326.41,4326.41,78
2003/4/2,09:37:00,4326.44,4326.44,4326.44,4326.44,145
2003/4/2,09:38:00,4323.86,4323.86,4323.86,4323.86,110
2003/4/2,09:39:00,4319.61,4319.61,4319.61,4319.61,165
2003/4/2,09:40:00,4317.63,4317.63,4317.63,4317.63,127
2003/4/2,09:41:00,4314.73,4314.73,4314.73,4314.73,180
2003/4/2,09:42:00,4315.73,4315.73,4315.73,4315.73,111
2003/4/2,09:43:00,4311.43,4311.43,4311.43,4311.43,212
2003/4/2,09:44:00,4312.02,4312.02,4312.02,4312.02,131
2003/4/2,09:45:00,4310.30,4310.30,4310.30,4310.30,152
2003/4/2,09:46:00,4310.85,4310.85,4310.85,4310.85,109
2003/4/2,09:47:00,4309.06,4309.06,4309.06,4309.06,139
2003/4/2,09:48:00,4309.79,4309.79,4309.79,4309.79,130
2003/4/2,09:49:00,4310.00,4310.00,4310.00,4310.00,133
2003/4/2,09:50:00,4311.70,4311.70,4311.70,4311.70,98
2003/4/2,09:51:00,4311.88,4311.88,4311.88,4311.88,108
2003/4/2,09:52:00,4312.10,4312.10,4312.10,4312.10,76
2003/4/2,09:53:00,4312.43,4312.43,4312.43,4312.43,91
2003/4/2,09:54:00,4313.08,4313.08,4313.08,4313.08,69
2003/4/2,09:55:00,4312.75,4312.75,4312.75,4312.75,89
2003/4/2,09:56:00,4313.12,4313.12,4313.12,4313.12,61
2003/4/2,09:57:00,4311.83,4311.83,4311.83,4311.83,91
2003/4/2,09:58:00,4310.29,4310.29,4310.29,4310.29,82
2003/4/2,09:59:00,4309.61,4309.61,4309.61,4309.61,108
2003/4/2,10:00:00,4308.43,4308.43,4308.43,4308.43,116
2003/4/2,10:01:00,4304.26,4304.26,4304.26,4304.26,126
2003/4/2,10:02:00,4304.75,4304.75,4304.75,4304.75,103
2003/4/2,10:03:00,4302.23,4302.23,4302.23,4302.23,137
2003/4/2,10:04:00,4298.55,4298.55,4298.55,4298.55,108
2003/4/2,10:05:00,4297.40,4297.40,4297.40,4297.40,171
2003/4/2,10:06:00,4296.17,4296.17,4296.17,4296.17,123
2003/4/2,10:07:00,4297.89,4297.89,4297.89,4297.89,174
2003/4/2,10:08:00,4298.97,4298.97,4298.97,4298.97,138
2003/4/2,10:09:00,4296.63,4296.63,4296.63,4296.63,149
2003/4/2,10:10:00,4297.32,4297.32,4297.32,4297.32,87
2003/4/2,10:11:00,4295.15,4295.15,4295.15,4295.15,146
2003/4/2,10:12:00,4296.02,4296.02,4296.02,4296.02,86
2003/4/2,10:13:00,4297.09,4297.09,4297.09,4297.09,93
2003/4/2,10:14:00,4297.34,4297.34,4297.34,4297.34,61
2003/4/2,10:15:00,4297.31,4297.31,4297.31,4297.31,90
2003/4/2,10:16:00,4298.76,4298.76,4298.76,4298.76,114
2003/4/2,10:17:00,4300.88,4300.88,4300.88,4300.88,67
2003/4/2,10:18:00,4304.22,4304.22,4304.22,4304.22,70
2003/4/2,10:19:00,4306.42,4306.42,4306.42,4306.42,82
2003/4/2,10:20:00,4307.43,4307.43,4307.43,4307.43,67
2003/4/2,10:21:00,4307.95,4307.95,4307.95,4307.95,105
2003/4/2,10:22:00,4308.75,4308.75,4308.75,4308.75,64
2003/4/2,10:23:00,4309.13,4309.13,4309.13,4309.13,107
2003/4/2,10:24:00,4308.87,4308.87,4308.87,4308.87,65
2003/4/2,10:25:00,4308.77,4308.77,4308.77,4308.77,78
2003/4/2,10:26:00,4308.58,4308.58,4308.58,4308.58,51
2003/4/2,10:27:00,4308.48,4308.48,4308.48,4308.48,67
2003/4/2,10:28:00,4307.45,4307.45,4307.45,4307.45,41
2003/4/2,10:29:00,4306.05,4306.05,4306.05,4306.05,67
2003/4/2,10:30:00,4301.72,4301.72,4301.72,4301.72,87
2003/4/2,10:31:00,4301.39,4301.39,4301.39,4301.39,82
2003/4/2,10:32:00,4297.97,4297.97,4297.97,4297.97,57
2003/4/2,10:33:00,4300.55,4300.55,4300.55,4300.55,68
2003/4/2,10:34:00,4299.72,4299.72,4299.72,4299.72,45
2003/4/2,10:35:00,4301.38,4301.38,4301.38,4301.38,67
2003/4/2,10:36:00,4301.52,4301.52,4301.52,4301.52,69
2003/4/2,10:37:00,4302.41,4302.41,4302.41,4302.41,78
2003/4/2,10:38:00,4301.83,4301.83,4301.83,4301.83,43
2003/4/2,10:39:00,4301.87,4301.87,4301.87,4301.87,68
2003/4/2,10:40:00,4302.26,4302.26,4302.26,4302.26,71
2003/4/2,10:41:00,4299.89,4299.89,4299.89,4299.89,87
2003/4/2,10:42:00,4298.49,4298.49,4298.49,4298.49,43
2003/4/2,10:43:00,4300.85,4300.85,4300.85,4300.85,117
2003/4/2,10:44:00,4299.34,4299.34,4299.34,4299.34,70
2003/4/2,10:45:00,4299.39,4299.39,4299.39,4299.39,100
2003/4/2,10:46:00,4299.04,4299.04,4299.04,4299.04,67
2003/4/2,10:47:00,4295.63,4295.63,4295.63,4295.63,81
2003/4/2,10:48:00,4296.02,4296.02,4296.02,4296.02,53
2003/4/2,10:49:00,4297.96,4297.96,4297.96,4297.96,81
2003/4/2,10:50:00,4297.84,4297.84,4297.84,4297.84,67
2003/4/2,10:51:00,4298.44,4298.44,4298.44,4298.44,88
2003/4/2,10:52:00,4297.57,4297.57,4297.57,4297.57,50
2003/4/2,10:53:00,4298.36,4298.36,4298.36,4298.36,53
2003/4/2,10:54:00,4298.71,4298.71,4298.71,4298.71,41
2003/4/2,10:55:00,4298.70,4298.70,4298.70,4298.70,66
2003/4/2,10:56:00,4299.49,4299.49,4299.49,4299.49,60
2003/4/2,10:57:00,4300.86,4300.86,4300.86,4300.86,56
2003/4/2,10:58:00,4299.40,4299.40,4299.40,4299.40,61
2003/4/2,10:59:00,4302.26,4302.26,4302.26,4302.26,70
2003/4/2,11:00:00,4302.44,4302.44,4302.44,4302.44,53
2003/4/2,11:01:00,4302.01,4302.01,4302.01,4302.01,86
2003/4/2,11:02:00,4303.39,4303.39,4303.39,4303.39,69
2003/4/2,11:03:00,4305.48,4305.48,4305.48,4305.48,99
2003/4/2,11:04:00,4305.85,4305.85,4305.85,4305.85,58
2003/4/2,11:05:00,4305.89,4305.89,4305.89,4305.89,85
2003/4/2,11:06:00,4306.23,4306.23,4306.23,4306.23,67
2003/4/2,11:07:00,4307.65,4307.65,4307.65,4307.65,82
2003/4/2,11:08:00,4308.14,4308.14,4308.14,4308.14,69
2003/4/2,11:09:00,4308.34,4308.34,4308.34,4308.34,84
2003/4/2,11:10:00,4308.95,4308.95,4308.95,4308.95,54
2003/4/2,11:11:00,4309.15,4309.15,4309.15,4309.15,60
2003/4/2,11:12:00,4309.75,4309.75,4309.75,4309.75,62
2003/4/2,11:13:00,4307.57,4307.57,4307.57,4307.57,60
2003/4/2,11:14:00,4307.48,4307.48,4307.48,4307.48,41
2003/4/2,11:15:00,4306.70,4306.70,4306.70,4306.70,80
2003/4/2,11:16:00,4306.60,4306.60,4306.60,4306.60,57
2003/4/2,11:17:00,4302.77,4302.77,4302.77,4302.77,62
2003/4/2,11:18:00,4303.32,4303.32,4303.32,4303.32,57
2003/4/2,11:19:00,4302.13,4302.13,4302.13,4302.13,67
2003/4/2,11:20:00,4302.06,4302.06,4302.06,4302.06,43
2003/4/2,11:21:00,4302.69,4302.69,4302.69,4302.69,66
2003/4/2,11:22:00,4304.30,4304.30,4304.30,4304.30,46
2003/4/2,11:23:00,4304.35,4304.35,4304.35,4304.35,63
2003/4/2,11:24:00,4303.70,4303.70,4303.70,4303.70,41
2003/4/2,11:25:00,4304.63,4304.63,4304.63,4304.63,51
2003/4/2,11:26:00,4306.44,4306.44,4306.44,4306.44,54
2003/4/2,11:27:00,4304.07,4304.07,4304.07,4304.07,50
2003/4/2,11:28:00,4304.61,4304.61,4304.61,4304.61,43
2003/4/2,11:29:00,4304.71,4304.71,4304.71,4304.71,59
2003/4/2,11:30:00,4302.11,4302.11,4302.11,4302.11,40
2003/4/2,11:31:00,4305.10,4305.10,4305.10,4305.10,61
2003/4/2,11:32:00,4303.97,4303.97,4303.97,4303.97,63
2003/4/2,11:33:00,4304.21,4304.21,4304.21,4304.21,51
2003/4/2,11:34:00,4304.13,4304.13,4304.13,4304.13,54
2003/4/2,11:35:00,4304.43,4304.43,4304.43,4304.43,43
2003/4/2,11:36:00,4305.98,4305.98,4305.98,4305.98,45
2003/4/2,11:37:00,4306.37,4306.37,4306.37,4306.37,46
2003/4/2,11:38:00,4309.03,4309.03,4309.03,4309.03,59
2003/4/2,11:39:00,4308.65,4308.65,4308.65,4308.65,59
2003/4/2,11:40:00,4310.40,4310.40,4310.40,4310.40,48
2003/4/2,11:41:00,4310.68,4310.68,4310.68,4310.68,77
2003/4/2,11:42:00,4310.84,4310.84,4310.84,4310.84,59
2003/4/2,11:43:00,4311.04,4311.04,4311.04,4311.04,78
2003/4/2,11:44:00,4313.06,4313.06,4313.06,4313.06,49
2003/4/2,11:45:00,4312.64,4312.64,4312.64,4312.64,72
2003/4/2,11:46:00,4312.07,4312.07,4312.07,4312.07,58
2003/4/2,11:47:00,4313.51,4313.51,4313.51,4313.51,85
2003/4/2,11:48:00,4311.85,4311.85,4311.85,4311.85,51
2003/4/2,11:49:00,4311.62,4311.62,4311.62,4311.62,58
2003/4/2,11:50:00,4312.42,4312.42,4312.42,4312.42,55
2003/4/2,11:51:00,4315.08,4315.08,4315.08,4315.08,68
2003/4/2,11:52:00,4317.12,4317.12,4317.12,4317.12,64
2003/4/2,11:53:00,4317.72,4317.72,4317.72,4317.72,92
2003/4/2,11:54:00,4318.28,4318.28,4318.28,4318.28,79
2003/4/2,11:55:00,4320.64,4320.64,4320.64,4320.64,81
2003/4/2,11:56:00,4319.23,4319.23,4319.23,4319.23,98
2003/4/2,11:57:00,4323.24,4323.24,4323.24,4323.24,174
2003/4/2,11:58:00,4322.80,4322.80,4322.80,4322.80,130
2003/4/2,11:59:00,4325.84,4325.84,4325.84,4325.84,166
2003/4/2,12:00:00,4324.81,4324.81,4324.81,4324.81,105
2003/4/2,12:01:00,4332.55,4332.55,4332.55,4332.55,146
2003/4/2,12:02:00,4329.68,4329.68,4329.68,4329.68,109
2003/4/2,12:03:00,4330.92,4330.92,4330.92,4330.92,148
2003/4/2,12:04:00,4329.14,4329.14,4329.14,4329.14,90
2003/4/2,12:05:00,4328.71,4328.71,4328.71,4328.71,112
2003/4/2,12:06:00,4327.76,4327.76,4327.76,4327.76,99
2003/4/2,12:07:00,4328.98,4328.98,4328.98,4328.98,109
2003/4/2,12:08:00,4329.99,4329.99,4329.99,4329.99,64
2003/4/2,12:09:00,4328.69,4328.69,4328.69,4328.69,68
2003/4/2,12:10:00,4329.84,4329.84,4329.84,4329.84,62
2003/4/2,12:11:00,4329.80,4329.80,4329.80,4329.80,71
2003/4/2,12:12:00,4337.51,4337.51,4337.51,4337.51,96
2003/4/2,12:13:00,4341.88,4341.88,4341.88,4341.88,130
2003/4/2,12:14:00,4343.01,4343.01,4343.01,4343.01,147
2003/4/2,12:15:00,4344.78,4344.78,4344.78,4344.78,156
2003/4/2,12:16:00,4343.73,4343.73,4343.73,4343.73,84
2003/4/2,12:17:00,4342.63,4342.63,4342.63,4342.63,124
2003/4/2,12:18:00,4341.62,4341.62,4341.62,4341.62,113
2003/4/2,12:19:00,4341.60,4341.60,4341.60,4341.60,103
2003/4/2,12:20:00,4339.50,4339.50,4339.50,4339.50,67
2003/4/2,12:21:00,4339.27,4339.27,4339.27,4339.27,87
2003/4/2,12:22:00,4342.92,4342.92,4342.92,4342.92,61
2003/4/2,12:23:00,4350.01,4350.01,4350.01,4350.01,152
2003/4/2,12:24:00,4348.37,4348.37,4348.37,4348.37,71
2003/4/2,12:25:00,4351.71,4351.71,4351.71,4351.71,124
2003/4/2,12:26:00,4348.46,4348.46,4348.46,4348.46,96
2003/4/2,12:27:00,4350.88,4350.88,4350.88,4350.88,110
2003/4/2,12:28:00,4349.24,4349.24,4349.24,4349.24,97
2003/4/2,12:29:00,4347.83,4347.83,4347.83,4347.83,122
2003/4/2,12:30:00,4346.44,4346.44,4346.44,4346.44,105
2003/4/2,12:31:00,4342.17,4342.17,4342.17,4342.17,139
2003/4/2,12:32:00,4340.62,4340.62,4340.62,4340.62,109
2003/4/2,12:33:00,4337.58,4337.58,4337.58,4337.58,134
2003/4/2,12:34:00,4336.52,4336.52,4336.52,4336.52,106
2003/4/2,12:35:00,4334.20,4334.20,4334.20,4334.20,168
2003/4/2,12:36:00,4331.57,4331.57,4331.57,4331.57,100
2003/4/2,12:37:00,4330.37,4330.37,4330.37,4330.37,106
2003/4/2,12:38:00,4330.29,4330.29,4330.29,4330.29,69
2003/4/2,12:39:00,4330.96,4330.96,4330.96,4330.96,95
2003/4/2,12:40:00,4329.71,4329.71,4329.71,4329.71,70
2003/4/2,12:41:00,4332.06,4332.06,4332.06,4332.06,81
2003/4/2,12:42:00,4328.80,4328.80,4328.80,4328.80,96
2003/4/2,12:43:00,4327.13,4327.13,4327.13,4327.13,107
2003/4/2,12:44:00,4327.99,4327.99,4327.99,4327.99,97
2003/4/2,12:45:00,4326.94,4326.94,4326.94,4326.94,119
2003/4/2,12:46:00,4326.98,4326.98,4326.98,4326.98,79
2003/4/2,12:47:00,4326.19,4326.19,4326.19,4326.19,95
2003/4/2,12:48:00,4325.12,4325.12,4325.12,4325.12,77
2003/4/2,12:49:00,4323.42,4323.42,4323.42,4323.42,100
2003/4/2,12:50:00,4322.61,4322.61,4322.61,4322.61,79
2003/4/2,12:51:00,4322.18,4322.18,4322.18,4322.18,108
2003/4/2,12:52:00,4321.47,4321.47,4321.47,4321.47,77
2003/4/2,12:53:00,4322.93,4322.93,4322.93,4322.93,97
2003/4/2,12:54:00,4321.88,4321.88,4321.88,4321.88,103
2003/4/2,12:55:00,4322.99,4322.99,4322.99,4322.99,128
2003/4/2,12:56:00,4320.18,4320.18,4320.18,4320.18,106
2003/4/2,12:57:00,4319.04,4319.04,4319.04,4319.04,132
2003/4/2,12:58:00,4317.87,4317.87,4317.87,4317.87,116
2003/4/2,12:59:00,4314.46,4314.46,4314.46,4314.46,119
2003/4/2,13:00:00,4314.80,4314.80,4314.80,4314.80,103
2003/4/2,13:01:00,4312.69,4312.69,4312.69,4312.69,176
2003/4/2,13:02:00,4311.05,4311.05,4311.05,4311.05,139
2003/4/2,13:03:00,4311.80,4311.80,4311.80,4311.80,176
2003/4/2,13:04:00,4310.50,4310.50,4310.50,4310.50,126
2003/4/2,13:05:00,4309.31,4309.31,4309.31,4309.31,213
2003/4/2,13:06:00,4307.32,4307.32,4307.32,4307.32,147
2003/4/2,13:07:00,4303.51,4303.51,4303.51,4303.51,207
2003/4/2,13:08:00,4305.14,4305.14,4305.14,4305.14,135
2003/4/2,13:09:00,4306.41,4306.41,4306.41,4306.41,205
2003/4/2,13:10:00,4302.80,4302.80,4302.80,4302.80,158
2003/4/2,13:11:00,4304.58,4304.58,4304.58,4304.58,183
2003/4/2,13:12:00,4308.09,4308.09,4308.09,4308.09,118
2003/4/2,13:13:00,4308.10,4308.10,4308.10,4308.10,158
2003/4/2,13:14:00,4305.95,4305.95,4305.95,4305.95,128
2003/4/2,13:15:00,4310.83,4310.83,4310.83,4310.83,141
2003/4/2,13:16:00,4312.14,4312.14,4312.14,4312.14,116
2003/4/2,13:17:00,4313.03,4313.03,4313.03,4313.03,161
2003/4/2,13:18:00,4315.54,4315.54,4315.54,4315.54,127
2003/4/2,13:19:00,4316.10,4316.10,4316.10,4316.10,137
2003/4/2,13:20:00,4316.80,4316.80,4316.80,4316.80,108
2003/4/2,13:21:00,4317.18,4317.18,4317.18,4317.18,152
2003/4/2,13:22:00,4314.83,4314.83,4314.83,4314.83,119
2003/4/2,13:23:00,4315.41,4315.41,4315.41,4315.41,174
2003/4/2,13:24:00,4314.57,4314.57,4314.57,4314.57,157
2003/4/2,13:25:00,4313.10,4313.10,4313.10,4313.10,255
2003/4/2,13:26:00,4313.10,4313.10,4313.10,4313.10,0
2003/4/2,13:27:00,4313.10,4313.10,4313.10,4313.10,0
2003/4/2,13:28:00,4313.10,4313.10,4313.10,4313.10,0
2003/4/2,13:29:00,4313.10,4313.10,4313.10,4313.10,0
2003/4/2,13:30:00,4311.56,4311.56,4311.56,4311.56,1701
2003/4/3,09:00:00,4311.56,4311.56,4311.56,4311.56,129
2003/4/3,09:01:00,4394.43,4394.43,4394.43,4394.43,1822
2003/4/3,09:02:00,4391.55,4391.55,4391.55,4391.55,404
2003/4/3,09:03:00,4391.31,4391.31,4391.31,4391.31,591
2003/4/3,09:04:00,4390.43,4390.43,4390.43,4390.43,477
2003/4/3,09:05:00,4388.24,4388.24,4388.24,4388.24,534
2003/4/3,09:06:00,4386.18,4386.18,4386.18,4386.18,317
2003/4/3,09:07:00,4386.38,4386.38,4386.38,4386.38,465
2003/4/3,09:08:00,4384.88,4384.88,4384.88,4384.88,309
2003/4/3,09:09:00,4384.65,4384.65,4384.65,4384.65,433
2003/4/3,09:10:00,4384.68,4384.68,4384.68,4384.68,278
2003/4/3,09:11:00,4383.99,4383.99,4383.99,4383.99,388
2003/4/3,09:12:00,4384.79,4384.79,4384.79,4384.79,228
2003/4/3,09:13:00,4383.67,4383.67,4383.67,4383.67,354
2003/4/3,09:14:00,4383.13,4383.13,4383.13,4383.13,242
2003/4/3,09:15:00,4383.61,4383.61,4383.61,4383.61,304
2003/4/3,09:16:00,4382.91,4382.91,4382.91,4382.91,191
2003/4/3,09:17:00,4385.42,4385.42,4385.42,4385.42,344
2003/4/3,09:18:00,4385.81,4385.81,4385.81,4385.81,218
2003/4/3,09:19:00,4388.73,4388.73,4388.73,4388.73,291
2003/4/3,09:20:00,4389.97,4389.97,4389.97,4389.97,216
2003/4/3,09:21:00,4393.94,4393.94,4393.94,4393.94,356
2003/4/3,09:22:00,4397.17,4397.17,4397.17,4397.17,269
2003/4/3,09:23:00,4397.09,4397.09,4397.09,4397.09,426
2003/4/3,09:24:00,4399.49,4399.49,4399.49,4399.49,411
2003/4/3,09:25:00,4405.60,4405.60,4405.60,4405.60,460
2003/4/3,09:26:00,4406.77,4406.77,4406.77,4406.77,336
2003/4/3,09:27:00,4410.16,4410.16,4410.16,4410.16,452
2003/4/3,09:28:00,4411.07,4411.07,4411.07,4411.07,304
2003/4/3,09:29:00,4410.25,4410.25,4410.25,4410.25,509
2003/4/3,09:30:00,4407.93,4407.93,4407.93,4407.93,277
2003/4/3,09:31:00,4402.02,4402.02,4402.02,4402.02,369
2003/4/3,09:32:00,4398.01,4398.01,4398.01,4398.01,279
2003/4/3,09:33:00,4394.91,4394.91,4394.91,4394.91,301
2003/4/3,09:34:00,4393.52,4393.52,4393.52,4393.52,183
2003/4/3,09:35:00,4391.70,4391.70,4391.70,4391.70,289
2003/4/3,09:36:00,4391.47,4391.47,4391.47,4391.47,192
2003/4/3,09:37:00,4389.10,4389.10,4389.10,4389.10,261
2003/4/3,09:38:00,4387.46,4387.46,4387.46,4387.46,160
2003/4/3,09:39:00,4385.41,4385.41,4385.41,4385.41,232
2003/4/3,09:40:00,4386.81,4386.81,4386.81,4386.81,152
2003/4/3,09:41:00,4387.18,4387.18,4387.18,4387.18,181
2003/4/3,09:42:00,4388.34,4388.34,4388.34,4388.34,144
2003/4/3,09:43:00,4387.78,4387.78,4387.78,4387.78,195
2003/4/3,09:44:00,4389.50,4389.50,4389.50,4389.50,130
2003/4/3,09:45:00,4389.17,4389.17,4389.17,4389.17,173
2003/4/3,09:46:00,4388.61,4388.61,4388.61,4388.61,97
2003/4/3,09:47:00,4388.67,4388.67,4388.67,4388.67,151
2003/4/3,09:48:00,4388.86,4388.86,4388.86,4388.86,95
2003/4/3,09:49:00,4391.38,4391.38,4391.38,4391.38,141
2003/4/3,09:50:00,4391.05,4391.05,4391.05,4391.05,109
2003/4/3,09:51:00,4392.91,4392.91,4392.91,4392.91,136
2003/4/3,09:52:00,4394.07,4394.07,4394.07,4394.07,86
2003/4/3,09:53:00,4391.32,4391.32,4391.32,4391.32,112
2003/4/3,09:54:00,4393.05,4393.05,4393.05,4393.05,117
2003/4/3,09:55:00,4387.88,4387.88,4387.88,4387.88,140
2003/4/3,09:56:00,4389.66,4389.66,4389.66,4389.66,153
2003/4/3,09:57:00,4386.33,4386.33,4386.33,4386.33,201
2003/4/3,09:58:00,4383.87,4383.87,4383.87,4383.87,184
2003/4/3,09:59:00,4383.11,4383.11,4383.11,4383.11,217
2003/4/3,10:00:00,4380.27,4380.27,4380.27,4380.27,139
2003/4/3,10:01:00,4380.19,4380.19,4380.19,4380.19,186
2003/4/3,10:02:00,4379.76,4379.76,4379.76,4379.76,146
2003/4/3,10:03:00,4378.48,4378.48,4378.48,4378.48,182
2003/4/3,10:04:00,4378.20,4378.20,4378.20,4378.20,155
2003/4/3,10:05:00,4377.89,4377.89,4377.89,4377.89,143
2003/4/3,10:06:00,4377.90,4377.90,4377.90,4377.90,128
2003/4/3,10:07:00,4379.13,4379.13,4379.13,4379.13,136
2003/4/3,10:08:00,4379.79,4379.79,4379.79,4379.79,134
2003/4/3,10:09:00,4378.62,4378.62,4378.62,4378.62,168
2003/4/3,10:10:00,4378.70,4378.70,4378.70,4378.70,90
2003/4/3,10:11:00,4380.66,4380.66,4380.66,4380.66,120
2003/4/3,10:12:00,4380.76,4380.76,4380.76,4380.76,64
2003/4/3,10:13:00,4377.51,4377.51,4377.51,4377.51,80
2003/4/3,10:14:00,4379.17,4379.17,4379.17,4379.17,71
2003/4/3,10:15:00,4379.86,4379.86,4379.86,4379.86,90
2003/4/3,10:16:00,4380.43,4380.43,4380.43,4380.43,68
2003/4/3,10:17:00,4381.10,4381.10,4381.10,4381.10,101
2003/4/3,10:18:00,4381.49,4381.49,4381.49,4381.49,67
2003/4/3,10:19:00,4382.23,4382.23,4382.23,4382.23,127
2003/4/3,10:20:00,4381.18,4381.18,4381.18,4381.18,80
2003/4/3,10:21:00,4380.93,4380.93,4380.93,4380.93,110
2003/4/3,10:22:00,4379.69,4379.69,4379.69,4379.69,76
2003/4/3,10:23:00,4379.84,4379.84,4379.84,4379.84,149
2003/4/3,10:24:00,4381.43,4381.43,4381.43,4381.43,92
2003/4/3,10:25:00,4381.26,4381.26,4381.26,4381.26,121
2003/4/3,10:26:00,4380.98,4380.98,4380.98,4380.98,95
2003/4/3,10:27:00,4380.17,4380.17,4380.17,4380.17,135
2003/4/3,10:28:00,4381.93,4381.93,4381.93,4381.93,96
2003/4/3,10:29:00,4381.71,4381.71,4381.71,4381.71,122
2003/4/3,10:30:00,4380.85,4380.85,4380.85,4380.85,132
2003/4/3,10:31:00,4382.87,4382.87,4382.87,4382.87,76
2003/4/3,10:32:00,4381.49,4381.49,4381.49,4381.49,65
2003/4/3,10:33:00,4381.92,4381.92,4381.92,4381.92,96
2003/4/3,10:34:00,4380.80,4380.80,4380.80,4380.80,83
2003/4/3,10:35:00,4378.79,4378.79,4378.79,4378.79,74
2003/4/3,10:36:00,4381.86,4381.86,4381.86,4381.86,64
2003/4/3,10:37:00,4382.38,4382.38,4382.38,4382.38,87
2003/4/3,10:38:00,4381.70,4381.70,4381.70,4381.70,73
2003/4/3,10:39:00,4380.34,4380.34,4380.34,4380.34,86
2003/4/3,10:40:00,4379.72,4379.72,4379.72,4379.72,75
2003/4/3,10:41:00,4380.92,4380.92,4380.92,4380.92,79
2003/4/3,10:42:00,4378.87,4378.87,4378.87,4378.87,67
2003/4/3,10:43:00,4379.10,4379.10,4379.10,4379.10,87
2003/4/3,10:44:00,4380.40,4380.40,4380.40,4380.40,57
2003/4/3,10:45:00,4379.20,4379.20,4379.20,4379.20,66
2003/4/3,10:46:00,4379.22,4379.22,4379.22,4379.22,64
2003/4/3,10:47:00,4378.54,4378.54,4378.54,4378.54,90
2003/4/3,10:48:00,4376.63,4376.63,4376.63,4376.63,67
2003/4/3,10:49:00,4376.62,4376.62,4376.62,4376.62,134
2003/4/3,10:50:00,4374.61,4374.61,4374.61,4374.61,133
2003/4/3,10:51:00,4373.31,4373.31,4373.31,4373.31,172
2003/4/3,10:52:00,4372.44,4372.44,4372.44,4372.44,177
2003/4/3,10:53:00,4371.48,4371.48,4371.48,4371.48,189
2003/4/3,10:54:00,4368.82,4368.82,4368.82,4368.82,196
2003/4/3,10:55:00,4371.10,4371.10,4371.10,4371.10,176
2003/4/3,10:56:00,4368.56,4368.56,4368.56,4368.56,156
2003/4/3,10:57:00,4368.23,4368.23,4368.23,4368.23,222
2003/4/3,10:58:00,4366.94,4366.94,4366.94,4366.94,115
2003/4/3,10:59:00,4367.37,4367.37,4367.37,4367.37,129
2003/4/3,11:00:00,4367.16,4367.16,4367.16,4367.16,103
2003/4/3,11:01:00,4367.12,4367.12,4367.12,4367.12,115
2003/4/3,11:02:00,4369.00,4369.00,4369.00,4369.00,110
2003/4/3,11:03:00,4370.18,4370.18,4370.18,4370.18,102
2003/4/3,11:04:00,4370.60,4370.60,4370.60,4370.60,108
2003/4/3,11:05:00,4370.41,4370.41,4370.41,4370.41,92
2003/4/3,11:06:00,4371.80,4371.80,4371.80,4371.80,96
2003/4/3,11:07:00,4369.87,4369.87,4369.87,4369.87,102
2003/4/3,11:08:00,4371.34,4371.34,4371.34,4371.34,74
2003/4/3,11:09:00,4371.66,4371.66,4371.66,4371.66,84
2003/4/3,11:10:00,4371.44,4371.44,4371.44,4371.44,62
2003/4/3,11:11:00,4373.94,4373.94,4373.94,4373.94,83
2003/4/3,11:12:00,4373.62,4373.62,4373.62,4373.62,70
2003/4/3,11:13:00,4374.47,4374.47,4374.47,4374.47,119
2003/4/3,11:14:00,4372.24,4372.24,4372.24,4372.24,105
2003/4/3,11:15:00,4372.94,4372.94,4372.94,4372.94,70
2003/4/3,11:16:00,4373.79,4373.79,4373.79,4373.79,55
2003/4/3,11:17:00,4373.67,4373.67,4373.67,4373.67,87
2003/4/3,11:18:00,4373.12,4373.12,4373.12,4373.12,50
2003/4/3,11:19:00,4372.57,4372.57,4372.57,4372.57,102
2003/4/3,11:20:00,4372.15,4372.15,4372.15,4372.15,86
2003/4/3,11:21:00,4372.70,4372.70,4372.70,4372.70,123
2003/4/3,11:22:00,4371.70,4371.70,4371.70,4371.70,110
2003/4/3,11:23:00,4371.51,4371.51,4371.51,4371.51,87
2003/4/3,11:24:00,4371.22,4371.22,4371.22,4371.22,97
2003/4/3,11:25:00,4370.82,4370.82,4370.82,4370.82,122
2003/4/3,11:26:00,4366.96,4366.96,4366.96,4366.96,137
2003/4/3,11:27:00,4368.26,4368.26,4368.26,4368.26,122
2003/4/3,11:28:00,4366.99,4366.99,4366.99,4366.99,97
2003/4/3,11:29:00,4367.01,4367.01,4367.01,4367.01,79
2003/4/3,11:30:00,4366.39,4366.39,4366.39,4366.39,58
2003/4/3,11:31:00,4366.70,4366.70,4366.70,4366.70,67
2003/4/3,11:32:00,4365.59,4365.59,4365.59,4365.59,62
2003/4/3,11:33:00,4367.16,4367.16,4367.16,4367.16,63
2003/4/3,11:34:00,4366.12,4366.12,4366.12,4366.12,177
2003/4/3,11:35:00,4361.01,4361.01,4361.01,4361.01,104
2003/4/3,11:36:00,4361.83,4361.83,4361.83,4361.83,110
2003/4/3,11:37:00,4360.42,4360.42,4360.42,4360.42,146
2003/4/3,11:38:00,4360.13,4360.13,4360.13,4360.13,89
2003/4/3,11:39:00,4360.72,4360.72,4360.72,4360.72,105
2003/4/3,11:40:00,4359.55,4359.55,4359.55,4359.55,154
2003/4/3,11:41:00,4360.29,4360.29,4360.29,4360.29,101
2003/4/3,11:42:00,4359.99,4359.99,4359.99,4359.99,129
2003/4/3,11:43:00,4359.84,4359.84,4359.84,4359.84,103
2003/4/3,11:44:00,4358.99,4358.99,4358.99,4358.99,82
2003/4/3,11:45:00,4359.28,4359.28,4359.28,4359.28,77
2003/4/3,11:46:00,4361.01,4361.01,4361.01,4361.01,62
2003/4/3,11:47:00,4359.59,4359.59,4359.59,4359.59,103
2003/4/3,11:48:00,4360.63,4360.63,4360.63,4360.63,42
2003/4/3,11:49:00,4361.78,4361.78,4361.78,4361.78,94
2003/4/3,11:50:00,4360.57,4360.57,4360.57,4360.57,72
2003/4/3,11:51:00,4363.11,4363.11,4363.11,4363.11,81
2003/4/3,11:52:00,4363.26,4363.26,4363.26,4363.26,48
2003/4/3,11:53:00,4362.39,4362.39,4362.39,4362.39,69
2003/4/3,11:54:00,4364.22,4364.22,4364.22,4364.22,57
2003/4/3,11:55:00,4364.66,4364.66,4364.66,4364.66,63
2003/4/3,11:56:00,4364.89,4364.89,4364.89,4364.89,47
2003/4/3,11:57:00,4368.73,4368.73,4368.73,4368.73,74
2003/4/3,11:58:00,4367.68,4367.68,4367.68,4367.68,59
2003/4/3,11:59:00,4368.20,4368.20,4368.20,4368.20,103
2003/4/3,12:00:00,4370.19,4370.19,4370.19,4370.19,70
2003/4/3,12:01:00,4367.65,4367.65,4367.65,4367.65,78
2003/4/3,12:02:00,4368.55,4368.55,4368.55,4368.55,58
2003/4/3,12:03:00,4369.69,4369.69,4369.69,4369.69,68
2003/4/3,12:04:00,4367.87,4367.87,4367.87,4367.87,54
2003/4/3,12:05:00,4369.13,4369.13,4369.13,4369.13,55
2003/4/3,12:06:00,4367.81,4367.81,4367.81,4367.81,63
2003/4/3,12:07:00,4366.30,4366.30,4366.30,4366.30,63
2003/4/3,12:08:00,4365.46,4365.46,4365.46,4365.46,53
2003/4/3,12:09:00,4364.60,4364.60,4364.60,4364.60,54
2003/4/3,12:10:00,4364.27,4364.27,4364.27,4364.27,81
2003/4/3,12:11:00,4362.66,4362.66,4362.66,4362.66,89
2003/4/3,12:12:00,4361.66,4361.66,4361.66,4361.66,68
2003/4/3,12:13:00,4362.06,4362.06,4362.06,4362.06,77
2003/4/3,12:14:00,4362.95,4362.95,4362.95,4362.95,57
2003/4/3,12:15:00,4363.04,4363.04,4363.04,4363.04,84
2003/4/3,12:16:00,4362.66,4362.66,4362.66,4362.66,52
2003/4/3,12:17:00,4363.15,4363.15,4363.15,4363.15,90
2003/4/3,12:18:00,4362.68,4362.68,4362.68,4362.68,62
2003/4/3,12:19:00,4363.33,4363.33,4363.33,4363.33,72
2003/4/3,12:20:00,4363.43,4363.43,4363.43,4363.43,51
2003/4/3,12:21:00,4364.36,4364.36,4364.36,4364.36,70
2003/4/3,12:22:00,4363.37,4363.37,4363.37,4363.37,69
2003/4/3,12:23:00,4364.34,4364.34,4364.34,4364.34,78
2003/4/3,12:24:00,4364.80,4364.80,4364.80,4364.80,54
2003/4/3,12:25:00,4363.79,4363.79,4363.79,4363.79,71
2003/4/3,12:26:00,4363.92,4363.92,4363.92,4363.92,48
2003/4/3,12:27:00,4363.55,4363.55,4363.55,4363.55,57
2003/4/3,12:28:00,4365.02,4365.02,4365.02,4365.02,62
2003/4/3,12:29:00,4362.72,4362.72,4362.72,4362.72,85
2003/4/3,12:30:00,4363.62,4363.62,4363.62,4363.62,47
2003/4/3,12:31:00,4362.64,4362.64,4362.64,4362.64,101
2003/4/3,12:32:00,4363.50,4363.50,4363.50,4363.50,58
2003/4/3,12:33:00,4362.00,4362.00,4362.00,4362.00,66
2003/4/3,12:34:00,4362.57,4362.57,4362.57,4362.57,80
2003/4/3,12:35:00,4362.89,4362.89,4362.89,4362.89,86
2003/4/3,12:36:00,4361.96,4361.96,4361.96,4361.96,66
2003/4/3,12:37:00,4362.32,4362.32,4362.32,4362.32,69
2003/4/3,12:38:00,4360.40,4360.40,4360.40,4360.40,74
2003/4/3,12:39:00,4360.60,4360.60,4360.60,4360.60,66
2003/4/3,12:40:00,4362.21,4362.21,4362.21,4362.21,82
2003/4/3,12:41:00,4361.51,4361.51,4361.51,4361.51,102
2003/4/3,12:42:00,4359.83,4359.83,4359.83,4359.83,86
2003/4/3,12:43:00,4358.97,4358.97,4358.97,4358.97,104
2003/4/3,12:44:00,4360.34,4360.34,4360.34,4360.34,86
2003/4/3,12:45:00,4362.14,4362.14,4362.14,4362.14,101
2003/4/3,12:46:00,4361.94,4361.94,4361.94,4361.94,93
2003/4/3,12:47:00,4359.43,4359.43,4359.43,4359.43,108
2003/4/3,12:48:00,4361.86,4361.86,4361.86,4361.86,93
2003/4/3,12:49:00,4362.85,4362.85,4362.85,4362.85,94
2003/4/3,12:50:00,4363.77,4363.77,4363.77,4363.77,103
2003/4/3,12:51:00,4364.27,4364.27,4364.27,4364.27,145
2003/4/3,12:52:00,4364.35,4364.35,4364.35,4364.35,93
2003/4/3,12:53:00,4366.85,4366.85,4366.85,4366.85,124
2003/4/3,12:54:00,4367.39,4367.39,4367.39,4367.39,90
2003/4/3,12:55:00,4367.28,4367.28,4367.28,4367.28,120
2003/4/3,12:56:00,4369.42,4369.42,4369.42,4369.42,98
2003/4/3,12:57:00,4370.18,4370.18,4370.18,4370.18,96
2003/4/3,12:58:00,4371.25,4371.25,4371.25,4371.25,75
2003/4/3,12:59:00,4371.85,4371.85,4371.85,4371.85,110
2003/4/3,13:00:00,4371.05,4371.05,4371.05,4371.05,146
2003/4/3,13:01:00,4373.66,4373.66,4373.66,4373.66,190
2003/4/3,13:02:00,4372.69,4372.69,4372.69,4372.69,91
2003/4/3,13:03:00,4373.44,4373.44,4373.44,4373.44,109
2003/4/3,13:04:00,4371.78,4371.78,4371.78,4371.78,105
2003/4/3,13:05:00,4373.06,4373.06,4373.06,4373.06,95
2003/4/3,13:06:00,4370.75,4370.75,4370.75,4370.75,97
2003/4/3,13:07:00,4369.19,4369.19,4369.19,4369.19,146
2003/4/3,13:08:00,4367.49,4367.49,4367.49,4367.49,105
2003/4/3,13:09:00,4366.72,4366.72,4366.72,4366.72,181
2003/4/3,13:10:00,4366.77,4366.77,4366.77,4366.77,129
2003/4/3,13:11:00,4367.54,4367.54,4367.54,4367.54,174
2003/4/3,13:12:00,4366.00,4366.00,4366.00,4366.00,114
2003/4/3,13:13:00,4365.77,4365.77,4365.77,4365.77,129
2003/4/3,13:14:00,4366.11,4366.11,4366.11,4366.11,109
2003/4/3,13:15:00,4364.22,4364.22,4364.22,4364.22,198
2003/4/3,13:16:00,4364.24,4364.24,4364.24,4364.24,124
2003/4/3,13:17:00,4360.90,4360.90,4360.90,4360.90,212
2003/4/3,13:18:00,4360.52,4360.52,4360.52,4360.52,156
2003/4/3,13:19:00,4357.85,4357.85,4357.85,4357.85,231
2003/4/3,13:20:00,4358.30,4358.30,4358.30,4358.30,181
2003/4/3,13:21:00,4361.16,4361.16,4361.16,4361.16,229
2003/4/3,13:22:00,4360.77,4360.77,4360.77,4360.77,198
2003/4/3,13:23:00,4360.55,4360.55,4360.55,4360.55,260
2003/4/3,13:24:00,4362.89,4362.89,4362.89,4362.89,248
2003/4/3,13:25:00,4363.18,4363.18,4363.18,4363.18,340
2003/4/3,13:26:00,4363.18,4363.18,4363.18,4363.18,0
2003/4/3,13:27:00,4363.18,4363.18,4363.18,4363.18,0
2003/4/3,13:28:00,4363.18,4363.18,4363.18,4363.18,0
2003/4/3,13:29:00,4363.18,4363.18,4363.18,4363.18,0
2003/4/3,13:30:00,4358.39,4358.39,4358.39,4358.39,1957
2003/4/4,09:00:00,4358.39,4358.39,4358.39,4358.39,40
2003/4/4,09:01:00,4343.43,4343.43,4343.43,4343.43,608
2003/4/4,09:02:00,4341.30,4341.30,4341.30,4341.30,159
2003/4/4,09:03:00,4340.17,4340.17,4340.17,4340.17,194
2003/4/4,09:04:00,4340.88,4340.88,4340.88,4340.88,161
2003/4/4,09:05:00,4339.20,4339.20,4339.20,4339.20,218
2003/4/4,09:06:00,4340.73,4340.73,4340.73,4340.73,173
2003/4/4,09:07:00,4345.32,4345.32,4345.32,4345.32,221
2003/4/4,09:08:00,4346.48,4346.48,4346.48,4346.48,161
2003/4/4,09:09:00,4351.03,4351.03,4351.03,4351.03,219
2003/4/4,09:10:00,4353.90,4353.90,4353.90,4353.90,137
2003/4/4,09:11:00,4356.49,4356.49,4356.49,4356.49,234
2003/4/4,09:12:00,4360.83,4360.83,4360.83,4360.83,212
2003/4/4,09:13:00,4362.17,4362.17,4362.17,4362.17,235
2003/4/4,09:14:00,4363.14,4363.14,4363.14,4363.14,199
2003/4/4,09:15:00,4363.48,4363.48,4363.48,4363.48,307
2003/4/4,09:16:00,4360.12,4360.12,4360.12,4360.12,176
2003/4/4,09:17:00,4355.57,4355.57,4355.57,4355.57,264
2003/4/4,09:18:00,4357.15,4357.15,4357.15,4357.15,197
2003/4/4,09:19:00,4354.80,4354.80,4354.80,4354.80,205
2003/4/4,09:20:00,4350.72,4350.72,4350.72,4350.72,114
2003/4/4,09:21:00,4350.37,4350.37,4350.37,4350.37,170
2003/4/4,09:22:00,4349.43,4349.43,4349.43,4349.43,136
2003/4/4,09:23:00,4348.66,4348.66,4348.66,4348.66,172
2003/4/4,09:24:00,4349.38,4349.38,4349.38,4349.38,134
2003/4/4,09:25:00,4349.51,4349.51,4349.51,4349.51,184
2003/4/4,09:26:00,4352.31,4352.31,4352.31,4352.31,137
2003/4/4,09:27:00,4352.83,4352.83,4352.83,4352.83,141
2003/4/4,09:28:00,4354.73,4354.73,4354.73,4354.73,109
2003/4/4,09:29:00,4354.33,4354.33,4354.33,4354.33,144
2003/4/4,09:30:00,4355.38,4355.38,4355.38,4355.38,102
2003/4/4,09:31:00,4355.62,4355.62,4355.62,4355.62,149
2003/4/4,09:32:00,4354.80,4354.80,4354.80,4354.80,109
2003/4/4,09:33:00,4357.27,4357.27,4357.27,4357.27,138
2003/4/4,09:34:00,4356.93,4356.93,4356.93,4356.93,97
2003/4/4,09:35:00,4356.94,4356.94,4356.94,4356.94,122
2003/4/4,09:36:00,4356.53,4356.53,4356.53,4356.53,97
2003/4/4,09:37:00,4356.87,4356.87,4356.87,4356.87,128
2003/4/4,09:38:00,4356.15,4356.15,4356.15,4356.15,114
2003/4/4,09:39:00,4357.41,4357.41,4357.41,4357.41,149
2003/4/4,09:40:00,4356.85,4356.85,4356.85,4356.85,97
2003/4/4,09:41:00,4357.68,4357.68,4357.68,4357.68,121
2003/4/4,09:42:00,4356.75,4356.75,4356.75,4356.75,97
2003/4/4,09:43:00,4359.76,4359.76,4359.76,4359.76,112
2003/4/4,09:44:00,4358.45,4358.45,4358.45,4358.45,83
2003/4/4,09:45:00,4359.09,4359.09,4359.09,4359.09,132
2003/4/4,09:46:00,4358.91,4358.91,4358.91,4358.91,89
2003/4/4,09:47:00,4360.68,4360.68,4360.68,4360.68,163
2003/4/4,09:48:00,4363.35,4363.35,4363.35,4363.35,85
2003/4/4,09:49:00,4364.83,4364.83,4364.83,4364.83,147
2003/4/4,09:50:00,4366.25,4366.25,4366.25,4366.25,125
2003/4/4,09:51:00,4368.89,4368.89,4368.89,4368.89,202
2003/4/4,09:52:00,4368.92,4368.92,4368.92,4368.92,128
2003/4/4,09:53:00,4370.72,4370.72,4370.72,4370.72,211
2003/4/4,09:54:00,4371.50,4371.50,4371.50,4371.50,153
2003/4/4,09:55:00,4373.50,4373.50,4373.50,4373.50,182
2003/4/4,09:56:00,4373.18,4373.18,4373.18,4373.18,135
2003/4/4,09:57:00,4375.31,4375.31,4375.31,4375.31,166
2003/4/4,09:58:00,4374.19,4374.19,4374.19,4374.19,143
2003/4/4,09:59:00,4373.78,4373.78,4373.78,4373.78,165
2003/4/4,10:00:00,4375.63,4375.63,4375.63,4375.63,98
2003/4/4,10:01:00,4374.71,4374.71,4374.71,4374.71,149
2003/4/4,10:02:00,4373.27,4373.27,4373.27,4373.27,94
2003/4/4,10:03:00,4374.77,4374.77,4374.77,4374.77,124
2003/4/4,10:04:00,4374.08,4374.08,4374.08,4374.08,92
2003/4/4,10:05:00,4372.43,4372.43,4372.43,4372.43,97
2003/4/4,10:06:00,4372.12,4372.12,4372.12,4372.12,97
2003/4/4,10:07:00,4370.50,4370.50,4370.50,4370.50,111
2003/4/4,10:08:00,4369.48,4369.48,4369.48,4369.48,74
2003/4/4,10:09:00,4370.05,4370.05,4370.05,4370.05,105
2003/4/4,10:10:00,4370.94,4370.94,4370.94,4370.94,84
2003/4/4,10:11:00,4371.53,4371.53,4371.53,4371.53,107
2003/4/4,10:12:00,4373.55,4373.55,4373.55,4373.55,75
2003/4/4,10:13:00,4374.97,4374.97,4374.97,4374.97,129
2003/4/4,10:14:00,4376.12,4376.12,4376.12,4376.12,159
2003/4/4,10:15:00,4378.79,4378.79,4378.79,4378.79,210
2003/4/4,10:16:00,4379.85,4379.85,4379.85,4379.85,139
2003/4/4,10:17:00,4382.54,4382.54,4382.54,4382.54,192
2003/4/4,10:18:00,4382.24,4382.24,4382.24,4382.24,187
2003/4/4,10:19:00,4381.28,4381.28,4381.28,4381.28,172
2003/4/4,10:20:00,4382.61,4382.61,4382.61,4382.61,94
2003/4/4,10:21:00,4383.72,4383.72,4383.72,4383.72,177
2003/4/4,10:22:00,4385.36,4385.36,4385.36,4385.36,150
2003/4/4,10:23:00,4386.50,4386.50,4386.50,4386.50,187
2003/4/4,10:24:00,4387.22,4387.22,4387.22,4387.22,153
2003/4/4,10:25:00,4389.18,4389.18,4389.18,4389.18,170
2003/4/4,10:26:00,4389.99,4389.99,4389.99,4389.99,156
2003/4/4,10:27:00,4391.68,4391.68,4391.68,4391.68,197
2003/4/4,10:28:00,4394.08,4394.08,4394.08,4394.08,136
2003/4/4,10:29:00,4395.16,4395.16,4395.16,4395.16,159
2003/4/4,10:30:00,4393.56,4393.56,4393.56,4393.56,116
2003/4/4,10:31:00,4394.23,4394.23,4394.23,4394.23,136
2003/4/4,10:32:00,4392.24,4392.24,4392.24,4392.24,99
2003/4/4,10:33:00,4391.11,4391.11,4391.11,4391.11,181
2003/4/4,10:34:00,4385.08,4385.08,4385.08,4385.08,134
2003/4/4,10:35:00,4387.02,4387.02,4387.02,4387.02,161
2003/4/4,10:36:00,4384.28,4384.28,4384.28,4384.28,100
2003/4/4,10:37:00,4383.66,4383.66,4383.66,4383.66,114
2003/4/4,10:38:00,4382.81,4382.81,4382.81,4382.81,73
2003/4/4,10:39:00,4381.62,4381.62,4381.62,4381.62,81
2003/4/4,10:40:00,4383.13,4383.13,4383.13,4383.13,62
2003/4/4,10:41:00,4382.30,4382.30,4382.30,4382.30,87
2003/4/4,10:42:00,4383.43,4383.43,4383.43,4383.43,94
2003/4/4,10:43:00,4389.66,4389.66,4389.66,4389.66,108
2003/4/4,10:44:00,4388.07,4388.07,4388.07,4388.07,114
2003/4/4,10:45:00,4389.76,4389.76,4389.76,4389.76,138
2003/4/4,10:46:00,4392.97,4392.97,4392.97,4392.97,94
2003/4/4,10:47:00,4391.97,4391.97,4391.97,4391.97,169
2003/4/4,10:48:00,4391.05,4391.05,4391.05,4391.05,105
2003/4/4,10:49:00,4390.82,4390.82,4390.82,4390.82,113
2003/4/4,10:50:00,4389.91,4389.91,4389.91,4389.91,128
2003/4/4,10:51:00,4387.54,4387.54,4387.54,4387.54,124
2003/4/4,10:52:00,4384.85,4384.85,4384.85,4384.85,107
2003/4/4,10:53:00,4383.17,4383.17,4383.17,4383.17,127
2003/4/4,10:54:00,4382.29,4382.29,4382.29,4382.29,87
2003/4/4,10:55:00,4383.61,4383.61,4383.61,4383.61,95
2003/4/4,10:56:00,4382.20,4382.20,4382.20,4382.20,82
2003/4/4,10:57:00,4382.93,4382.93,4382.93,4382.93,101
2003/4/4,10:58:00,4383.46,4383.46,4383.46,4383.46,72
2003/4/4,10:59:00,4383.52,4383.52,4383.52,4383.52,118
2003/4/4,11:00:00,4385.00,4385.00,4385.00,4385.00,117
2003/4/4,11:01:00,4386.86,4386.86,4386.86,4386.86,150
2003/4/4,11:02:00,4386.77,4386.77,4386.77,4386.77,92
2003/4/4,11:03:00,4391.21,4391.21,4391.21,4391.21,106
2003/4/4,11:04:00,4389.77,4389.77,4389.77,4389.77,89
2003/4/4,11:05:00,4388.88,4388.88,4388.88,4388.88,132
2003/4/4,11:06:00,4389.27,4389.27,4389.27,4389.27,96
2003/4/4,11:07:00,4390.67,4390.67,4390.67,4390.67,134
2003/4/4,11:08:00,4388.45,4388.45,4388.45,4388.45,124
2003/4/4,11:09:00,4390.71,4390.71,4390.71,4390.71,160
2003/4/4,11:10:00,4389.90,4389.90,4389.90,4389.90,116
2003/4/4,11:11:00,4391.61,4391.61,4391.61,4391.61,155
2003/4/4,11:12:00,4394.04,4394.04,4394.04,4394.04,109
2003/4/4,11:13:00,4395.64,4395.64,4395.64,4395.64,274
2003/4/4,11:14:00,4397.03,4397.03,4397.03,4397.03,295
2003/4/4,11:15:00,4402.01,4402.01,4402.01,4402.01,352
2003/4/4,11:16:00,4405.08,4405.08,4405.08,4405.08,264
2003/4/4,11:17:00,4409.34,4409.34,4409.34,4409.34,402
2003/4/4,11:18:00,4411.08,4411.08,4411.08,4411.08,397
2003/4/4,11:19:00,4411.21,4411.21,4411.21,4411.21,396
2003/4/4,11:20:00,4414.84,4414.84,4414.84,4414.84,290
2003/4/4,11:21:00,4412.56,4412.56,4412.56,4412.56,322
2003/4/4,11:22:00,4411.37,4411.37,4411.37,4411.37,181
2003/4/4,11:23:00,4410.81,4410.81,4410.81,4410.81,231
2003/4/4,11:24:00,4409.02,4409.02,4409.02,4409.02,186
2003/4/4,11:25:00,4409.27,4409.27,4409.27,4409.27,178
2003/4/4,11:26:00,4409.47,4409.47,4409.47,4409.47,124
2003/4/4,11:27:00,4409.57,4409.57,4409.57,4409.57,197
2003/4/4,11:28:00,4409.34,4409.34,4409.34,4409.34,134
2003/4/4,11:29:00,4412.69,4412.69,4412.69,4412.69,188
2003/4/4,11:30:00,4410.76,4410.76,4410.76,4410.76,156
2003/4/4,11:31:00,4412.02,4412.02,4412.02,4412.02,205
2003/4/4,11:32:00,4413.79,4413.79,4413.79,4413.79,163
2003/4/4,11:33:00,4419.78,4419.78,4419.78,4419.78,192
2003/4/4,11:34:00,4418.96,4418.96,4418.96,4418.96,164
2003/4/4,11:35:00,4419.65,4419.65,4419.65,4419.65,220
2003/4/4,11:36:00,4416.77,4416.77,4416.77,4416.77,150
2003/4/4,11:37:00,4417.96,4417.96,4417.96,4417.96,301
2003/4/4,11:38:00,4418.65,4418.65,4418.65,4418.65,169
2003/4/4,11:39:00,4418.79,4418.79,4418.79,4418.79,220
2003/4/4,11:40:00,4418.66,4418.66,4418.66,4418.66,132
2003/4/4,11:41:00,4419.39,4419.39,4419.39,4419.39,186
2003/4/4,11:42:00,4418.17,4418.17,4418.17,4418.17,151
2003/4/4,11:43:00,4417.30,4417.30,4417.30,4417.30,206
2003/4/4,11:44:00,4417.71,4417.71,4417.71,4417.71,205
2003/4/4,11:45:00,4417.20,4417.20,4417.20,4417.20,296
2003/4/4,11:46:00,4420.15,4420.15,4420.15,4420.15,184
2003/4/4,11:47:00,4421.25,4421.25,4421.25,4421.25,310
2003/4/4,11:48:00,4426.81,4426.81,4426.81,4426.81,273
2003/4/4,11:49:00,4432.62,4432.62,4432.62,4432.62,478
2003/4/4,11:50:00,4437.81,4437.81,4437.81,4437.81,628
2003/4/4,11:51:00,4444.95,4444.95,4444.95,4444.95,600
2003/4/4,11:52:00,4445.52,4445.52,4445.52,4445.52,437
2003/4/4,11:53:00,4451.50,4451.50,4451.50,4451.50,626
2003/4/4,11:54:00,4453.03,4453.03,4453.03,4453.03,327
2003/4/4,11:55:00,4453.10,4453.10,4453.10,4453.10,491
2003/4/4,11:56:00,4456.10,4456.10,4456.10,4456.10,336
2003/4/4,11:57:00,4453.99,4453.99,4453.99,4453.99,441
2003/4/4,11:58:00,4457.47,4457.47,4457.47,4457.47,289
2003/4/4,11:59:00,4453.34,4453.34,4453.34,4453.34,302
2003/4/4,12:00:00,4450.99,4450.99,4450.99,4450.99,203
2003/4/4,12:01:00,4448.80,4448.80,4448.80,4448.80,307
2003/4/4,12:02:00,4446.13,4446.13,4446.13,4446.13,205
2003/4/4,12:03:00,4445.27,4445.27,4445.27,4445.27,289
2003/4/4,12:04:00,4443.16,4443.16,4443.16,4443.16,167
2003/4/4,12:05:00,4442.82,4442.82,4442.82,4442.82,256
2003/4/4,12:06:00,4441.09,4441.09,4441.09,4441.09,180
2003/4/4,12:07:00,4445.09,4445.09,4445.09,4445.09,232
2003/4/4,12:08:00,4447.30,4447.30,4447.30,4447.30,178
2003/4/4,12:09:00,4450.48,4450.48,4450.48,4450.48,275
2003/4/4,12:10:00,4452.83,4452.83,4452.83,4452.83,179
2003/4/4,12:11:00,4457.53,4457.53,4457.53,4457.53,315
2003/4/4,12:12:00,4458.66,4458.66,4458.66,4458.66,224
2003/4/4,12:13:00,4462.29,4462.29,4462.29,4462.29,309
2003/4/4,12:14:00,4461.99,4461.99,4461.99,4461.99,170
2003/4/4,12:15:00,4464.07,4464.07,4464.07,4464.07,226
2003/4/4,12:16:00,4459.06,4459.06,4459.06,4459.06,178
2003/4/4,12:17:00,4459.11,4459.11,4459.11,4459.11,306
2003/4/4,12:18:00,4455.31,4455.31,4455.31,4455.31,166
2003/4/4,12:19:00,4452.41,4452.41,4452.41,4452.41,212
2003/4/4,12:20:00,4453.91,4453.91,4453.91,4453.91,163
2003/4/4,12:21:00,4452.06,4452.06,4452.06,4452.06,182
2003/4/4,12:22:00,4453.38,4453.38,4453.38,4453.38,137
2003/4/4,12:23:00,4454.47,4454.47,4454.47,4454.47,170
2003/4/4,12:24:00,4454.73,4454.73,4454.73,4454.73,164
2003/4/4,12:25:00,4457.74,4457.74,4457.74,4457.74,188
2003/4/4,12:26:00,4455.15,4455.15,4455.15,4455.15,123
2003/4/4,12:27:00,4454.80,4454.80,4454.80,4454.80,158
2003/4/4,12:28:00,4454.95,4454.95,4454.95,4454.95,127
2003/4/4,12:29:00,4455.46,4455.46,4455.46,4455.46,146
2003/4/4,12:30:00,4455.97,4455.97,4455.97,4455.97,142
2003/4/4,12:31:00,4456.15,4456.15,4456.15,4456.15,196
2003/4/4,12:32:00,4454.81,4454.81,4454.81,4454.81,149
2003/4/4,12:33:00,4456.74,4456.74,4456.74,4456.74,194
2003/4/4,12:34:00,4455.59,4455.59,4455.59,4455.59,132
2003/4/4,12:35:00,4456.91,4456.91,4456.91,4456.91,170
2003/4/4,12:36:00,4457.52,4457.52,4457.52,4457.52,150
2003/4/4,12:37:00,4457.11,4457.11,4457.11,4457.11,184
2003/4/4,12:38:00,4465.09,4465.09,4465.09,4465.09,151
2003/4/4,12:39:00,4462.99,4462.99,4462.99,4462.99,206
2003/4/4,12:40:00,4469.74,4469.74,4469.74,4469.74,258
2003/4/4,12:41:00,4473.41,4473.41,4473.41,4473.41,346
2003/4/4,12:42:00,4475.67,4475.67,4475.67,4475.67,388
2003/4/4,12:43:00,4480.50,4480.50,4480.50,4480.50,617
2003/4/4,12:44:00,4484.71,4484.71,4484.71,4484.71,523
2003/4/4,12:45:00,4490.24,4490.24,4490.24,4490.24,615
2003/4/4,12:46:00,4493.63,4493.63,4493.63,4493.63,351
2003/4/4,12:47:00,4490.12,4490.12,4490.12,4490.12,503
2003/4/4,12:48:00,4488.27,4488.27,4488.27,4488.27,307
2003/4/4,12:49:00,4484.99,4484.99,4484.99,4484.99,345
2003/4/4,12:50:00,4482.44,4482.44,4482.44,4482.44,241
2003/4/4,12:51:00,4480.29,4480.29,4480.29,4480.29,286
2003/4/4,12:52:00,4478.94,4478.94,4478.94,4478.94,230
2003/4/4,12:53:00,4480.76,4480.76,4480.76,4480.76,223
2003/4/4,12:54:00,4479.20,4479.20,4479.20,4479.20,145
2003/4/4,12:55:00,4474.12,4474.12,4474.12,4474.12,229
2003/4/4,12:56:00,4475.40,4475.40,4475.40,4475.40,142
2003/4/4,12:57:00,4470.80,4470.80,4470.80,4470.80,196
2003/4/4,12:58:00,4470.49,4470.49,4470.49,4470.49,134
2003/4/4,12:59:00,4471.39,4471.39,4471.39,4471.39,170
2003/4/4,13:00:00,4477.56,4477.56,4477.56,4477.56,163
2003/4/4,13:01:00,4477.70,4477.70,4477.70,4477.70,213
2003/4/4,13:02:00,4477.30,4477.30,4477.30,4477.30,144
2003/4/4,13:03:00,4479.97,4479.97,4479.97,4479.97,207
2003/4/4,13:04:00,4480.22,4480.22,4480.22,4480.22,164
2003/4/4,13:05:00,4479.91,4479.91,4479.91,4479.91,265
2003/4/4,13:06:00,4479.29,4479.29,4479.29,4479.29,149
2003/4/4,13:07:00,4480.01,4480.01,4480.01,4480.01,303
2003/4/4,13:08:00,4477.96,4477.96,4477.96,4477.96,167
2003/4/4,13:09:00,4481.93,4481.93,4481.93,4481.93,256
2003/4/4,13:10:00,4479.97,4479.97,4479.97,4479.97,147
2003/4/4,13:11:00,4479.88,4479.88,4479.88,4479.88,211
2003/4/4,13:12:00,4483.50,4483.50,4483.50,4483.50,141
2003/4/4,13:13:00,4484.68,4484.68,4484.68,4484.68,227
2003/4/4,13:14:00,4489.57,4489.57,4489.57,4489.57,171
2003/4/4,13:15:00,4492.51,4492.51,4492.51,4492.51,318
2003/4/4,13:16:00,4493.47,4493.47,4493.47,4493.47,210
2003/4/4,13:17:00,4494.10,4494.10,4494.10,4494.10,353
2003/4/4,13:18:00,4490.24,4490.24,4490.24,4490.24,267
2003/4/4,13:19:00,4495.16,4495.16,4495.16,4495.16,302
2003/4/4,13:20:00,4493.11,4493.11,4493.11,4493.11,259
2003/4/4,13:21:00,4493.79,4493.79,4493.79,4493.79,347
2003/4/4,13:22:00,4495.12,4495.12,4495.12,4495.12,288
2003/4/4,13:23:00,4491.98,4491.98,4491.98,4491.98,372
2003/4/4,13:24:00,4493.64,4493.64,4493.64,4493.64,330
2003/4/4,13:25:00,4492.76,4492.76,4492.76,4492.76,461
2003/4/4,13:26:00,4492.76,4492.76,4492.76,4492.76,0
2003/4/4,13:27:00,4492.76,4492.76,4492.76,4492.76,0
2003/4/4,13:28:00,4492.76,4492.76,4492.76,4492.76,0
2003/4/4,13:29:00,4492.76,4492.76,4492.76,4492.76,0
2003/4/4,13:30:00,4499.18,4499.18,4499.18,4499.18,2191
2003/4/7,09:00:00,4499.18,4499.18,4499.18,4499.18,127
2003/4/7,09:01:00,4505.74,4505.74,4505.74,4505.74,1133
2003/4/7,09:02:00,4504.23,4504.23,4504.23,4504.23,355
2003/4/7,09:03:00,4504.92,4504.92,4504.92,4504.92,564
2003/4/7,09:04:00,4500.60,4500.60,4500.60,4500.60,386
2003/4/7,09:05:00,4492.81,4492.81,4492.81,4492.81,512
2003/4/7,09:06:00,4491.75,4491.75,4491.75,4491.75,392
2003/4/7,09:07:00,4482.84,4482.84,4482.84,4482.84,415
2003/4/7,09:08:00,4479.12,4479.12,4479.12,4479.12,375
2003/4/7,09:09:00,4483.15,4483.15,4483.15,4483.15,461
2003/4/7,09:10:00,4488.80,4488.80,4488.80,4488.80,412
2003/4/7,09:11:00,4493.85,4493.85,4493.85,4493.85,504
2003/4/7,09:12:00,4497.54,4497.54,4497.54,4497.54,398
2003/4/7,09:13:00,4505.14,4505.14,4505.14,4505.14,568
2003/4/7,09:14:00,4507.59,4507.59,4507.59,4507.59,435
2003/4/7,09:15:00,4513.24,4513.24,4513.24,4513.24,555
2003/4/7,09:16:00,4512.27,4512.27,4512.27,4512.27,400
2003/4/7,09:17:00,4513.98,4513.98,4513.98,4513.98,407
2003/4/7,09:18:00,4514.57,4514.57,4514.57,4514.57,311
2003/4/7,09:19:00,4514.70,4514.70,4514.70,4514.70,340
2003/4/7,09:20:00,4514.98,4514.98,4514.98,4514.98,257
2003/4/7,09:21:00,4513.23,4513.23,4513.23,4513.23,318
2003/4/7,09:22:00,4511.77,4511.77,4511.77,4511.77,216
2003/4/7,09:23:00,4513.63,4513.63,4513.63,4513.63,281
2003/4/7,09:24:00,4511.72,4511.72,4511.72,4511.72,232
2003/4/7,09:25:00,4514.95,4514.95,4514.95,4514.95,300
2003/4/7,09:26:00,4512.14,4512.14,4512.14,4512.14,226
2003/4/7,09:27:00,4512.78,4512.78,4512.78,4512.78,290
2003/4/7,09:28:00,4513.49,4513.49,4513.49,4513.49,239
2003/4/7,09:29:00,4517.15,4517.15,4517.15,4517.15,422
2003/4/7,09:30:00,4520.47,4520.47,4520.47,4520.47,307
2003/4/7,09:31:00,4525.63,4525.63,4525.63,4525.63,517
2003/4/7,09:32:00,4531.93,4531.93,4531.93,4531.93,367
2003/4/7,09:33:00,4533.50,4533.50,4533.50,4533.50,522
2003/4/7,09:34:00,4536.52,4536.52,4536.52,4536.52,396
2003/4/7,09:35:00,4540.99,4540.99,4540.99,4540.99,567
2003/4/7,09:36:00,4543.76,4543.76,4543.76,4543.76,390
2003/4/7,09:37:00,4544.58,4544.58,4544.58,4544.58,441
2003/4/7,09:38:00,4543.21,4543.21,4543.21,4543.21,360
2003/4/7,09:39:00,4542.56,4542.56,4542.56,4542.56,418
2003/4/7,09:40:00,4539.91,4539.91,4539.91,4539.91,308
2003/4/7,09:41:00,4538.90,4538.90,4538.90,4538.90,378
2003/4/7,09:42:00,4537.95,4537.95,4537.95,4537.95,251
2003/4/7,09:43:00,4534.45,4534.45,4534.45,4534.45,330
2003/4/7,09:44:00,4533.51,4533.51,4533.51,4533.51,270
2003/4/7,09:45:00,4531.77,4531.77,4531.77,4531.77,245
2003/4/7,09:46:00,4531.03,4531.03,4531.03,4531.03,254
2003/4/7,09:47:00,4528.95,4528.95,4528.95,4528.95,214
2003/4/7,09:48:00,4530.89,4530.89,4530.89,4530.89,184
2003/4/7,09:49:00,4531.52,4531.52,4531.52,4531.52,266
2003/4/7,09:50:00,4532.55,4532.55,4532.55,4532.55,202
2003/4/7,09:51:00,4543.09,4543.09,4543.09,4543.09,414
2003/4/7,09:52:00,4546.97,4546.97,4546.97,4546.97,338
2003/4/7,09:53:00,4550.65,4550.65,4550.65,4550.65,437
2003/4/7,09:54:00,4555.28,4555.28,4555.28,4555.28,366
2003/4/7,09:55:00,4557.89,4557.89,4557.89,4557.89,506
2003/4/7,09:56:00,4560.21,4560.21,4560.21,4560.21,405
2003/4/7,09:57:00,4562.35,4562.35,4562.35,4562.35,616
2003/4/7,09:58:00,4564.73,4564.73,4564.73,4564.73,435
2003/4/7,09:59:00,4565.35,4565.35,4565.35,4565.35,533
2003/4/7,10:00:00,4566.15,4566.15,4566.15,4566.15,397
2003/4/7,10:01:00,4563.78,4563.78,4563.78,4563.78,414
2003/4/7,10:02:00,4563.72,4563.72,4563.72,4563.72,309
2003/4/7,10:03:00,4560.35,4560.35,4560.35,4560.35,376
2003/4/7,10:04:00,4560.08,4560.08,4560.08,4560.08,218
2003/4/7,10:05:00,4557.48,4557.48,4557.48,4557.48,289
2003/4/7,10:06:00,4554.92,4554.92,4554.92,4554.92,206
2003/4/7,10:07:00,4553.47,4553.47,4553.47,4553.47,273
2003/4/7,10:08:00,4552.39,4552.39,4552.39,4552.39,195
2003/4/7,10:09:00,4550.67,4550.67,4550.67,4550.67,281
2003/4/7,10:10:00,4551.29,4551.29,4551.29,4551.29,197
2003/4/7,10:11:00,4551.64,4551.64,4551.64,4551.64,429
2003/4/7,10:12:00,4558.12,4558.12,4558.12,4558.12,221
2003/4/7,10:13:00,4556.85,4556.85,4556.85,4556.85,345
2003/4/7,10:14:00,4556.83,4556.83,4556.83,4556.83,226
2003/4/7,10:15:00,4560.22,4560.22,4560.22,4560.22,369
2003/4/7,10:16:00,4558.19,4558.19,4558.19,4558.19,208
2003/4/7,10:17:00,4565.01,4565.01,4565.01,4565.01,320
2003/4/7,10:18:00,4561.51,4561.51,4561.51,4561.51,247
2003/4/7,10:19:00,4563.11,4563.11,4563.11,4563.11,250
2003/4/7,10:20:00,4562.87,4562.87,4562.87,4562.87,218
2003/4/7,10:21:00,4562.72,4562.72,4562.72,4562.72,262
2003/4/7,10:22:00,4561.58,4561.58,4561.58,4561.58,220
2003/4/7,10:23:00,4560.40,4560.40,4560.40,4560.40,254
2003/4/7,10:24:00,4559.24,4559.24,4559.24,4559.24,186
2003/4/7,10:25:00,4558.35,4558.35,4558.35,4558.35,282
2003/4/7,10:26:00,4557.86,4557.86,4557.86,4557.86,163
2003/4/7,10:27:00,4556.50,4556.50,4556.50,4556.50,223
2003/4/7,10:28:00,4555.87,4555.87,4555.87,4555.87,158
2003/4/7,10:29:00,4556.22,4556.22,4556.22,4556.22,222
2003/4/7,10:30:00,4554.97,4554.97,4554.97,4554.97,136
2003/4/7,10:31:00,4551.51,4551.51,4551.51,4551.51,248
2003/4/7,10:32:00,4550.67,4550.67,4550.67,4550.67,163
2003/4/7,10:33:00,4551.17,4551.17,4551.17,4551.17,203
2003/4/7,10:34:00,4549.37,4549.37,4549.37,4549.37,158
2003/4/7,10:35:00,4550.09,4550.09,4550.09,4550.09,176
2003/4/7,10:36:00,4552.70,4552.70,4552.70,4552.70,149
2003/4/7,10:37:00,4549.14,4549.14,4549.14,4549.14,176
2003/4/7,10:38:00,4547.65,4547.65,4547.65,4547.65,123
2003/4/7,10:39:00,4551.12,4551.12,4551.12,4551.12,164
2003/4/7,10:40:00,4550.73,4550.73,4550.73,4550.73,103
2003/4/7,10:41:00,4548.15,4548.15,4548.15,4548.15,164
2003/4/7,10:42:00,4547.55,4547.55,4547.55,4547.55,89
2003/4/7,10:43:00,4545.38,4545.38,4545.38,4545.38,132
2003/4/7,10:44:00,4544.59,4544.59,4544.59,4544.59,116
2003/4/7,10:45:00,4544.28,4544.28,4544.28,4544.28,158
2003/4/7,10:46:00,4542.66,4542.66,4542.66,4542.66,108
2003/4/7,10:47:00,4540.06,4540.06,4540.06,4540.06,179
2003/4/7,10:48:00,4540.56,4540.56,4540.56,4540.56,202
2003/4/7,10:49:00,4539.57,4539.57,4539.57,4539.57,260
2003/4/7,10:50:00,4537.64,4537.64,4537.64,4537.64,155
2003/4/7,10:51:00,4539.13,4539.13,4539.13,4539.13,216
2003/4/7,10:52:00,4534.87,4534.87,4534.87,4534.87,150
2003/4/7,10:53:00,4535.85,4535.85,4535.85,4535.85,237
2003/4/7,10:54:00,4536.32,4536.32,4536.32,4536.32,169
2003/4/7,10:55:00,4535.15,4535.15,4535.15,4535.15,266
2003/4/7,10:56:00,4537.58,4537.58,4537.58,4537.58,163
2003/4/7,10:57:00,4538.43,4538.43,4538.43,4538.43,172
2003/4/7,10:58:00,4539.80,4539.80,4539.80,4539.80,138
2003/4/7,10:59:00,4544.52,4544.52,4544.52,4544.52,201
2003/4/7,11:00:00,4544.91,4544.91,4544.91,4544.91,153
2003/4/7,11:01:00,4546.77,4546.77,4546.77,4546.77,222
2003/4/7,11:02:00,4548.80,4548.80,4548.80,4548.80,153
2003/4/7,11:03:00,4549.74,4549.74,4549.74,4549.74,177
2003/4/7,11:04:00,4552.06,4552.06,4552.06,4552.06,128
2003/4/7,11:05:00,4551.55,4551.55,4551.55,4551.55,136
2003/4/7,11:06:00,4550.91,4550.91,4550.91,4550.91,128
2003/4/7,11:07:00,4549.56,4549.56,4549.56,4549.56,163
2003/4/7,11:08:00,4549.28,4549.28,4549.28,4549.28,161
2003/4/7,11:09:00,4547.80,4547.80,4547.80,4547.80,167
2003/4/7,11:10:00,4550.10,4550.10,4550.10,4550.10,146
2003/4/7,11:11:00,4546.08,4546.08,4546.08,4546.08,145
2003/4/7,11:12:00,4551.69,4551.69,4551.69,4551.69,116
2003/4/7,11:13:00,4551.88,4551.88,4551.88,4551.88,137
2003/4/7,11:14:00,4553.48,4553.48,4553.48,4553.48,107
2003/4/7,11:15:00,4556.67,4556.67,4556.67,4556.67,143
2003/4/7,11:16:00,4555.83,4555.83,4555.83,4555.83,135
2003/4/7,11:17:00,4554.28,4554.28,4554.28,4554.28,128
2003/4/7,11:18:00,4554.21,4554.21,4554.21,4554.21,97
2003/4/7,11:19:00,4555.23,4555.23,4555.23,4555.23,140
2003/4/7,11:20:00,4554.91,4554.91,4554.91,4554.91,107
2003/4/7,11:21:00,4555.74,4555.74,4555.74,4555.74,165
2003/4/7,11:22:00,4558.79,4558.79,4558.79,4558.79,151
2003/4/7,11:23:00,4557.51,4557.51,4557.51,4557.51,294
2003/4/7,11:24:00,4559.29,4559.29,4559.29,4559.29,297
2003/4/7,11:25:00,4561.14,4561.14,4561.14,4561.14,252
2003/4/7,11:26:00,4561.49,4561.49,4561.49,4561.49,274
2003/4/7,11:27:00,4566.77,4566.77,4566.77,4566.77,344
2003/4/7,11:28:00,4567.72,4567.72,4567.72,4567.72,248
2003/4/7,11:29:00,4568.10,4568.10,4568.10,4568.10,291
2003/4/7,11:30:00,4569.90,4569.90,4569.90,4569.90,229
2003/4/7,11:31:00,4569.21,4569.21,4569.21,4569.21,276
2003/4/7,11:32:00,4569.15,4569.15,4569.15,4569.15,174
2003/4/7,11:33:00,4568.17,4568.17,4568.17,4568.17,266
2003/4/7,11:34:00,4567.36,4567.36,4567.36,4567.36,143
2003/4/7,11:35:00,4565.82,4565.82,4565.82,4565.82,219
2003/4/7,11:36:00,4565.71,4565.71,4565.71,4565.71,145
2003/4/7,11:37:00,4564.46,4564.46,4564.46,4564.46,230
2003/4/7,11:38:00,4564.84,4564.84,4564.84,4564.84,192
2003/4/7,11:39:00,4567.14,4567.14,4567.14,4567.14,195
2003/4/7,11:40:00,4568.77,4568.77,4568.77,4568.77,117
2003/4/7,11:41:00,4570.07,4570.07,4570.07,4570.07,176
2003/4/7,11:42:00,4574.46,4574.46,4574.46,4574.46,180
2003/4/7,11:43:00,4572.92,4572.92,4572.92,4572.92,207
2003/4/7,11:44:00,4574.22,4574.22,4574.22,4574.22,172
2003/4/7,11:45:00,4577.83,4577.83,4577.83,4577.83,224
2003/4/7,11:46:00,4575.39,4575.39,4575.39,4575.39,183
2003/4/7,11:47:00,4576.16,4576.16,4576.16,4576.16,291
2003/4/7,11:48:00,4578.76,4578.76,4578.76,4578.76,216
2003/4/7,11:49:00,4577.62,4577.62,4577.62,4577.62,253
2003/4/7,11:50:00,4578.47,4578.47,4578.47,4578.47,208
2003/4/7,11:51:00,4578.30,4578.30,4578.30,4578.30,306
2003/4/7,11:52:00,4577.83,4577.83,4577.83,4577.83,143
2003/4/7,11:53:00,4577.49,4577.49,4577.49,4577.49,186
2003/4/7,11:54:00,4580.38,4580.38,4580.38,4580.38,199
2003/4/7,11:55:00,4577.90,4577.90,4577.90,4577.90,176
2003/4/7,11:56:00,4578.38,4578.38,4578.38,4578.38,121
2003/4/7,11:57:00,4578.47,4578.47,4578.47,4578.47,184
2003/4/7,11:58:00,4578.24,4578.24,4578.24,4578.24,143
2003/4/7,11:59:00,4579.12,4579.12,4579.12,4579.12,185
2003/4/7,12:00:00,4577.00,4577.00,4577.00,4577.00,157
2003/4/7,12:01:00,4581.74,4581.74,4581.74,4581.74,197
2003/4/7,12:02:00,4578.51,4578.51,4578.51,4578.51,149
2003/4/7,12:03:00,4580.70,4580.70,4580.70,4580.70,427
2003/4/7,12:04:00,4586.24,4586.24,4586.24,4586.24,307
2003/4/7,12:05:00,4592.84,4592.84,4592.84,4592.84,394
2003/4/7,12:06:00,4595.03,4595.03,4595.03,4595.03,316
2003/4/7,12:07:00,4596.97,4596.97,4596.97,4596.97,390
2003/4/7,12:08:00,4594.65,4594.65,4594.65,4594.65,230
2003/4/7,12:09:00,4596.64,4596.64,4596.64,4596.64,267
2003/4/7,12:10:00,4597.04,4597.04,4597.04,4597.04,181
2003/4/7,12:11:00,4595.32,4595.32,4595.32,4595.32,254
2003/4/7,12:12:00,4595.10,4595.10,4595.10,4595.10,181
2003/4/7,12:13:00,4593.01,4593.01,4593.01,4593.01,247
2003/4/7,12:14:00,4591.89,4591.89,4591.89,4591.89,187
2003/4/7,12:15:00,4590.94,4590.94,4590.94,4590.94,227
2003/4/7,12:16:00,4589.61,4589.61,4589.61,4589.61,136
2003/4/7,12:17:00,4587.33,4587.33,4587.33,4587.33,193
2003/4/7,12:18:00,4586.02,4586.02,4586.02,4586.02,157
2003/4/7,12:19:00,4587.05,4587.05,4587.05,4587.05,171
2003/4/7,12:20:00,4581.46,4581.46,4581.46,4581.46,120
2003/4/7,12:21:00,4580.95,4580.95,4580.95,4580.95,164
2003/4/7,12:22:00,4578.28,4578.28,4578.28,4578.28,118
2003/4/7,12:23:00,4578.06,4578.06,4578.06,4578.06,150
2003/4/7,12:24:00,4578.63,4578.63,4578.63,4578.63,140
2003/4/7,12:25:00,4577.38,4577.38,4577.38,4577.38,193
2003/4/7,12:26:00,4578.28,4578.28,4578.28,4578.28,113
2003/4/7,12:27:00,4576.21,4576.21,4576.21,4576.21,149
2003/4/7,12:28:00,4576.83,4576.83,4576.83,4576.83,117
2003/4/7,12:29:00,4575.72,4575.72,4575.72,4575.72,162
2003/4/7,12:30:00,4577.00,4577.00,4577.00,4577.00,149
2003/4/7,12:31:00,4576.68,4576.68,4576.68,4576.68,162
2003/4/7,12:32:00,4578.75,4578.75,4578.75,4578.75,131
2003/4/7,12:33:00,4580.82,4580.82,4580.82,4580.82,185
2003/4/7,12:34:00,4581.59,4581.59,4581.59,4581.59,152
2003/4/7,12:35:00,4584.33,4584.33,4584.33,4584.33,195
2003/4/7,12:36:00,4587.07,4587.07,4587.07,4587.07,172
2003/4/7,12:37:00,4588.91,4588.91,4588.91,4588.91,181
2003/4/7,12:38:00,4588.64,4588.64,4588.64,4588.64,170
2003/4/7,12:39:00,4587.04,4587.04,4587.04,4587.04,210
2003/4/7,12:40:00,4587.33,4587.33,4587.33,4587.33,164
2003/4/7,12:41:00,4593.67,4593.67,4593.67,4593.67,187
2003/4/7,12:42:00,4592.95,4592.95,4592.95,4592.95,158
2003/4/7,12:43:00,4595.30,4595.30,4595.30,4595.30,194
2003/4/7,12:44:00,4592.63,4592.63,4592.63,4592.63,181
2003/4/7,12:45:00,4593.20,4593.20,4593.20,4593.20,195
2003/4/7,12:46:00,4592.44,4592.44,4592.44,4592.44,213
2003/4/7,12:47:00,4594.67,4594.67,4594.67,4594.67,273
2003/4/7,12:48:00,4594.92,4594.92,4594.92,4594.92,248
2003/4/7,12:49:00,4597.23,4597.23,4597.23,4597.23,309
2003/4/7,12:50:00,4594.99,4594.99,4594.99,4594.99,200
2003/4/7,12:51:00,4593.32,4593.32,4593.32,4593.32,250
2003/4/7,12:52:00,4593.28,4593.28,4593.28,4593.28,188
2003/4/7,12:53:00,4592.53,4592.53,4592.53,4592.53,206
2003/4/7,12:54:00,4591.41,4591.41,4591.41,4591.41,145
2003/4/7,12:55:00,4589.31,4589.31,4589.31,4589.31,192
2003/4/7,12:56:00,4589.40,4589.40,4589.40,4589.40,148
2003/4/7,12:57:00,4584.74,4584.74,4584.74,4584.74,202
2003/4/7,12:58:00,4582.87,4582.87,4582.87,4582.87,178
2003/4/7,12:59:00,4582.20,4582.20,4582.20,4582.20,226
2003/4/7,13:00:00,4580.39,4580.39,4580.39,4580.39,157
2003/4/7,13:01:00,4583.50,4583.50,4583.50,4583.50,207
2003/4/7,13:02:00,4580.05,4580.05,4580.05,4580.05,188
2003/4/7,13:03:00,4580.24,4580.24,4580.24,4580.24,235
2003/4/7,13:04:00,4579.14,4579.14,4579.14,4579.14,147
2003/4/7,13:05:00,4579.52,4579.52,4579.52,4579.52,245
2003/4/7,13:06:00,4578.61,4578.61,4578.61,4578.61,149
2003/4/7,13:07:00,4578.28,4578.28,4578.28,4578.28,244
2003/4/7,13:08:00,4576.81,4576.81,4576.81,4576.81,181
2003/4/7,13:09:00,4574.19,4574.19,4574.19,4574.19,245
2003/4/7,13:10:00,4575.75,4575.75,4575.75,4575.75,211
2003/4/7,13:11:00,4572.42,4572.42,4572.42,4572.42,344
2003/4/7,13:12:00,4572.22,4572.22,4572.22,4572.22,236
2003/4/7,13:13:00,4572.17,4572.17,4572.17,4572.17,305
2003/4/7,13:14:00,4570.85,4570.85,4570.85,4570.85,251
2003/4/7,13:15:00,4570.88,4570.88,4570.88,4570.88,272
2003/4/7,13:16:00,4568.23,4568.23,4568.23,4568.23,198
2003/4/7,13:17:00,4568.18,4568.18,4568.18,4568.18,272
2003/4/7,13:18:00,4567.82,4567.82,4567.82,4567.82,230
2003/4/7,13:19:00,4566.55,4566.55,4566.55,4566.55,356
2003/4/7,13:20:00,4567.31,4567.31,4567.31,4567.31,230
2003/4/7,13:21:00,4563.72,4563.72,4563.72,4563.72,316
2003/4/7,13:22:00,4566.06,4566.06,4566.06,4566.06,241
2003/4/7,13:23:00,4563.22,4563.22,4563.22,4563.22,358
2003/4/7,13:24:00,4567.25,4567.25,4567.25,4567.25,297
2003/4/7,13:25:00,4572.02,4572.02,4572.02,4572.02,533
2003/4/7,13:26:00,4572.02,4572.02,4572.02,4572.02,0
2003/4/7,13:27:00,4572.02,4572.02,4572.02,4572.02,0
2003/4/7,13:28:00,4572.02,4572.02,4572.02,4572.02,0
2003/4/7,13:29:00,4572.02,4572.02,4572.02,4572.02,0
2003/4/7,13:30:00,4575.83,4575.83,4575.83,4575.83,2304
2003/4/8,09:00:00,4575.83,4575.83,4575.83,4575.83,92
2003/4/8,09:01:00,4559.22,4559.22,4559.22,4559.22,1762
2003/4/8,09:02:00,4547.56,4547.56,4547.56,4547.56,387
2003/4/8,09:03:00,4546.67,4546.67,4546.67,4546.67,532
2003/4/8,09:04:00,4546.05,4546.05,4546.05,4546.05,435
2003/4/8,09:05:00,4547.47,4547.47,4547.47,4547.47,622
2003/4/8,09:06:00,4554.46,4554.46,4554.46,4554.46,428
2003/4/8,09:07:00,4558.12,4558.12,4558.12,4558.12,599
2003/4/8,09:08:00,4562.42,4562.42,4562.42,4562.42,518
2003/4/8,09:09:00,4568.06,4568.06,4568.06,4568.06,583
2003/4/8,09:10:00,4569.53,4569.53,4569.53,4569.53,477
2003/4/8,09:11:00,4572.85,4572.85,4572.85,4572.85,613
2003/4/8,09:12:00,4576.09,4576.09,4576.09,4576.09,440
2003/4/8,09:13:00,4573.75,4573.75,4573.75,4573.75,585
2003/4/8,09:14:00,4574.90,4574.90,4574.90,4574.90,392
2003/4/8,09:15:00,4573.21,4573.21,4573.21,4573.21,499
2003/4/8,09:16:00,4570.87,4570.87,4570.87,4570.87,340
2003/4/8,09:17:00,4571.51,4571.51,4571.51,4571.51,451
2003/4/8,09:18:00,4570.69,4570.69,4570.69,4570.69,329
2003/4/8,09:19:00,4570.44,4570.44,4570.44,4570.44,405
2003/4/8,09:20:00,4568.24,4568.24,4568.24,4568.24,322
2003/4/8,09:21:00,4566.21,4566.21,4566.21,4566.21,389
2003/4/8,09:22:00,4565.37,4565.37,4565.37,4565.37,272
2003/4/8,09:23:00,4562.88,4562.88,4562.88,4562.88,377
2003/4/8,09:24:00,4563.10,4563.10,4563.10,4563.10,354
2003/4/8,09:25:00,4563.20,4563.20,4563.20,4563.20,458
2003/4/8,09:26:00,4561.53,4561.53,4561.53,4561.53,294
2003/4/8,09:27:00,4565.70,4565.70,4565.70,4565.70,405
2003/4/8,09:28:00,4565.63,4565.63,4565.63,4565.63,314
2003/4/8,09:29:00,4570.24,4570.24,4570.24,4570.24,387
2003/4/8,09:30:00,4570.62,4570.62,4570.62,4570.62,286
2003/4/8,09:31:00,4573.86,4573.86,4573.86,4573.86,367
2003/4/8,09:32:00,4574.57,4574.57,4574.57,4574.57,265
2003/4/8,09:33:00,4575.38,4575.38,4575.38,4575.38,349
2003/4/8,09:34:00,4575.31,4575.31,4575.31,4575.31,243
2003/4/8,09:35:00,4571.54,4571.54,4571.54,4571.54,331
2003/4/8,09:36:00,4571.01,4571.01,4571.01,4571.01,229
2003/4/8,09:37:00,4574.25,4574.25,4574.25,4574.25,309
2003/4/8,09:38:00,4568.34,4568.34,4568.34,4568.34,199
2003/4/8,09:39:00,4571.06,4571.06,4571.06,4571.06,277
2003/4/8,09:40:00,4570.21,4570.21,4570.21,4570.21,193
2003/4/8,09:41:00,4574.83,4574.83,4574.83,4574.83,336
2003/4/8,09:42:00,4575.95,4575.95,4575.95,4575.95,237
2003/4/8,09:43:00,4581.33,4581.33,4581.33,4581.33,354
2003/4/8,09:44:00,4583.08,4583.08,4583.08,4583.08,294
2003/4/8,09:45:00,4590.81,4590.81,4590.81,4590.81,466
2003/4/8,09:46:00,4594.20,4594.20,4594.20,4594.20,351
2003/4/8,09:47:00,4597.54,4597.54,4597.54,4597.54,481
2003/4/8,09:48:00,4595.47,4595.47,4595.47,4595.47,370
2003/4/8,09:49:00,4594.46,4594.46,4594.46,4594.46,455
2003/4/8,09:50:00,4597.11,4597.11,4597.11,4597.11,288
2003/4/8,09:51:00,4597.52,4597.52,4597.52,4597.52,301
2003/4/8,09:52:00,4595.51,4595.51,4595.51,4595.51,196
2003/4/8,09:53:00,4596.62,4596.62,4596.62,4596.62,252
2003/4/8,09:54:00,4593.05,4593.05,4593.05,4593.05,165
2003/4/8,09:55:00,4594.31,4594.31,4594.31,4594.31,235
2003/4/8,09:56:00,4590.24,4590.24,4590.24,4590.24,207
2003/4/8,09:57:00,4589.52,4589.52,4589.52,4589.52,219
2003/4/8,09:58:00,4589.48,4589.48,4589.48,4589.48,210
2003/4/8,09:59:00,4588.28,4588.28,4588.28,4588.28,326
2003/4/8,10:00:00,4590.29,4590.29,4590.29,4590.29,194
2003/4/8,10:01:00,4586.31,4586.31,4586.31,4586.31,270
2003/4/8,10:02:00,4585.87,4585.87,4585.87,4585.87,152
2003/4/8,10:03:00,4587.01,4587.01,4587.01,4587.01,219
2003/4/8,10:04:00,4585.49,4585.49,4585.49,4585.49,125
2003/4/8,10:05:00,4583.39,4583.39,4583.39,4583.39,186
2003/4/8,10:06:00,4582.09,4582.09,4582.09,4582.09,127
2003/4/8,10:07:00,4581.95,4581.95,4581.95,4581.95,226
2003/4/8,10:08:00,4581.31,4581.31,4581.31,4581.31,161
2003/4/8,10:09:00,4578.92,4578.92,4578.92,4578.92,258
2003/4/8,10:10:00,4580.40,4580.40,4580.40,4580.40,167
2003/4/8,10:11:00,4578.79,4578.79,4578.79,4578.79,253
2003/4/8,10:12:00,4577.20,4577.20,4577.20,4577.20,175
2003/4/8,10:13:00,4574.11,4574.11,4574.11,4574.11,177
2003/4/8,10:14:00,4574.36,4574.36,4574.36,4574.36,171
2003/4/8,10:15:00,4573.15,4573.15,4573.15,4573.15,214
2003/4/8,10:16:00,4572.48,4572.48,4572.48,4572.48,130
2003/4/8,10:17:00,4569.91,4569.91,4569.91,4569.91,204
2003/4/8,10:18:00,4570.09,4570.09,4570.09,4570.09,145
2003/4/8,10:19:00,4568.80,4568.80,4568.80,4568.80,211
2003/4/8,10:20:00,4568.75,4568.75,4568.75,4568.75,125
2003/4/8,10:21:00,4567.52,4567.52,4567.52,4567.52,169
2003/4/8,10:22:00,4568.50,4568.50,4568.50,4568.50,136
2003/4/8,10:23:00,4567.32,4567.32,4567.32,4567.32,168
2003/4/8,10:24:00,4568.48,4568.48,4568.48,4568.48,131
2003/4/8,10:25:00,4568.54,4568.54,4568.54,4568.54,234
2003/4/8,10:26:00,4569.60,4569.60,4569.60,4569.60,107
2003/4/8,10:27:00,4569.37,4569.37,4569.37,4569.37,178
2003/4/8,10:28:00,4569.61,4569.61,4569.61,4569.61,103
2003/4/8,10:29:00,4572.57,4572.57,4572.57,4572.57,200
2003/4/8,10:30:00,4574.15,4574.15,4574.15,4574.15,151
2003/4/8,10:31:00,4578.34,4578.34,4578.34,4578.34,206
2003/4/8,10:32:00,4577.69,4577.69,4577.69,4577.69,137
2003/4/8,10:33:00,4577.25,4577.25,4577.25,4577.25,177
2003/4/8,10:34:00,4577.69,4577.69,4577.69,4577.69,97
2003/4/8,10:35:00,4576.48,4576.48,4576.48,4576.48,96
2003/4/8,10:36:00,4573.15,4573.15,4573.15,4573.15,104
2003/4/8,10:37:00,4576.97,4576.97,4576.97,4576.97,108
2003/4/8,10:38:00,4574.66,4574.66,4574.66,4574.66,89
2003/4/8,10:39:00,4574.08,4574.08,4574.08,4574.08,112
2003/4/8,10:40:00,4572.81,4572.81,4572.81,4572.81,99
2003/4/8,10:41:00,4568.97,4568.97,4568.97,4568.97,138
2003/4/8,10:42:00,4567.91,4567.91,4567.91,4567.91,118
2003/4/8,10:43:00,4567.50,4567.50,4567.50,4567.50,152
2003/4/8,10:44:00,4568.68,4568.68,4568.68,4568.68,135
2003/4/8,10:45:00,4567.00,4567.00,4567.00,4567.00,198
2003/4/8,10:46:00,4567.48,4567.48,4567.48,4567.48,208
2003/4/8,10:47:00,4566.46,4566.46,4566.46,4566.46,288
2003/4/8,10:48:00,4567.61,4567.61,4567.61,4567.61,145
2003/4/8,10:49:00,4568.48,4568.48,4568.48,4568.48,189
2003/4/8,10:50:00,4574.66,4574.66,4574.66,4574.66,145
2003/4/8,10:51:00,4577.53,4577.53,4577.53,4577.53,179
2003/4/8,10:52:00,4578.71,4578.71,4578.71,4578.71,168
2003/4/8,10:53:00,4583.63,4583.63,4583.63,4583.63,164
2003/4/8,10:54:00,4584.05,4584.05,4584.05,4584.05,226
2003/4/8,10:55:00,4588.28,4588.28,4588.28,4588.28,362
2003/4/8,10:56:00,4590.92,4590.92,4590.92,4590.92,290
2003/4/8,10:57:00,4592.36,4592.36,4592.36,4592.36,368
2003/4/8,10:58:00,4596.01,4596.01,4596.01,4596.01,284
2003/4/8,10:59:00,4596.50,4596.50,4596.50,4596.50,395
2003/4/8,11:00:00,4601.35,4601.35,4601.35,4601.35,312
2003/4/8,11:01:00,4602.31,4602.31,4602.31,4602.31,394
2003/4/8,11:02:00,4601.94,4601.94,4601.94,4601.94,228
2003/4/8,11:03:00,4603.88,4603.88,4603.88,4603.88,330
2003/4/8,11:04:00,4606.90,4606.90,4606.90,4606.90,270
2003/4/8,11:05:00,4604.92,4604.92,4604.92,4604.92,248
2003/4/8,11:06:00,4604.17,4604.17,4604.17,4604.17,184
2003/4/8,11:07:00,4601.21,4601.21,4601.21,4601.21,211
2003/4/8,11:08:00,4598.42,4598.42,4598.42,4598.42,149
2003/4/8,11:09:00,4596.08,4596.08,4596.08,4596.08,185
2003/4/8,11:10:00,4595.12,4595.12,4595.12,4595.12,120
2003/4/8,11:11:00,4594.37,4594.37,4594.37,4594.37,200
2003/4/8,11:12:00,4592.01,4592.01,4592.01,4592.01,142
2003/4/8,11:13:00,4588.18,4588.18,4588.18,4588.18,170
2003/4/8,11:14:00,4588.75,4588.75,4588.75,4588.75,133
2003/4/8,11:15:00,4589.31,4589.31,4589.31,4589.31,185
2003/4/8,11:16:00,4589.05,4589.05,4589.05,4589.05,102
2003/4/8,11:17:00,4586.56,4586.56,4586.56,4586.56,130
2003/4/8,11:18:00,4589.05,4589.05,4589.05,4589.05,105
2003/4/8,11:19:00,4585.71,4585.71,4585.71,4585.71,136
2003/4/8,11:20:00,4587.45,4587.45,4587.45,4587.45,104
2003/4/8,11:21:00,4586.35,4586.35,4586.35,4586.35,142
2003/4/8,11:22:00,4587.58,4587.58,4587.58,4587.58,113
2003/4/8,11:23:00,4589.54,4589.54,4589.54,4589.54,138
2003/4/8,11:24:00,4588.62,4588.62,4588.62,4588.62,84
2003/4/8,11:25:00,4595.34,4595.34,4595.34,4595.34,218
2003/4/8,11:26:00,4594.65,4594.65,4594.65,4594.65,120
2003/4/8,11:27:00,4597.39,4597.39,4597.39,4597.39,275
2003/4/8,11:28:00,4597.66,4597.66,4597.66,4597.66,187
2003/4/8,11:29:00,4601.04,4601.04,4601.04,4601.04,267
2003/4/8,11:30:00,4600.41,4600.41,4600.41,4600.41,209
2003/4/8,11:31:00,4600.70,4600.70,4600.70,4600.70,248
2003/4/8,11:32:00,4601.95,4601.95,4601.95,4601.95,155
2003/4/8,11:33:00,4603.64,4603.64,4603.64,4603.64,228
2003/4/8,11:34:00,4603.22,4603.22,4603.22,4603.22,237
2003/4/8,11:35:00,4602.81,4602.81,4602.81,4602.81,233
2003/4/8,11:36:00,4602.21,4602.21,4602.21,4602.21,164
2003/4/8,11:37:00,4603.17,4603.17,4603.17,4603.17,196
2003/4/8,11:38:00,4601.81,4601.81,4601.81,4601.81,146
2003/4/8,11:39:00,4603.16,4603.16,4603.16,4603.16,206
2003/4/8,11:40:00,4602.88,4602.88,4602.88,4602.88,110
2003/4/8,11:41:00,4600.27,4600.27,4600.27,4600.27,153
2003/4/8,11:42:00,4599.73,4599.73,4599.73,4599.73,142
2003/4/8,11:43:00,4598.79,4598.79,4598.79,4598.79,191
2003/4/8,11:44:00,4596.06,4596.06,4596.06,4596.06,179
2003/4/8,11:45:00,4596.10,4596.10,4596.10,4596.10,170
2003/4/8,11:46:00,4595.00,4595.00,4595.00,4595.00,157
2003/4/8,11:47:00,4594.25,4594.25,4594.25,4594.25,152
2003/4/8,11:48:00,4594.61,4594.61,4594.61,4594.61,157
2003/4/8,11:49:00,4592.51,4592.51,4592.51,4592.51,180
2003/4/8,11:50:00,4591.40,4591.40,4591.40,4591.40,135
2003/4/8,11:51:00,4591.65,4591.65,4591.65,4591.65,162
2003/4/8,11:52:00,4590.26,4590.26,4590.26,4590.26,131
2003/4/8,11:53:00,4588.30,4588.30,4588.30,4588.30,169
2003/4/8,11:54:00,4590.92,4590.92,4590.92,4590.92,86
2003/4/8,11:55:00,4588.31,4588.31,4588.31,4588.31,146
2003/4/8,11:56:00,4587.75,4587.75,4587.75,4587.75,117
2003/4/8,11:57:00,4586.08,4586.08,4586.08,4586.08,179
2003/4/8,11:58:00,4586.50,4586.50,4586.50,4586.50,172
2003/4/8,11:59:00,4586.82,4586.82,4586.82,4586.82,172
2003/4/8,12:00:00,4585.39,4585.39,4585.39,4585.39,120
2003/4/8,12:01:00,4584.67,4584.67,4584.67,4584.67,159
2003/4/8,12:02:00,4584.78,4584.78,4584.78,4584.78,118
2003/4/8,12:03:00,4581.05,4581.05,4581.05,4581.05,187
2003/4/8,12:04:00,4583.09,4583.09,4583.09,4583.09,122
2003/4/8,12:05:00,4582.51,4582.51,4582.51,4582.51,207
2003/4/8,12:06:00,4580.90,4580.90,4580.90,4580.90,102
2003/4/8,12:07:00,4581.79,4581.79,4581.79,4581.79,132
2003/4/8,12:08:00,4580.94,4580.94,4580.94,4580.94,101
2003/4/8,12:09:00,4580.22,4580.22,4580.22,4580.22,187
2003/4/8,12:10:00,4581.24,4581.24,4581.24,4581.24,136
2003/4/8,12:11:00,4579.31,4579.31,4579.31,4579.31,149
2003/4/8,12:12:00,4577.69,4577.69,4577.69,4577.69,104
2003/4/8,12:13:00,4575.53,4575.53,4575.53,4575.53,147
2003/4/8,12:14:00,4573.53,4573.53,4573.53,4573.53,141
2003/4/8,12:15:00,4571.93,4571.93,4571.93,4571.93,216
2003/4/8,12:16:00,4573.79,4573.79,4573.79,4573.79,174
2003/4/8,12:17:00,4570.25,4570.25,4570.25,4570.25,185
2003/4/8,12:18:00,4570.14,4570.14,4570.14,4570.14,181
2003/4/8,12:19:00,4570.34,4570.34,4570.34,4570.34,191
2003/4/8,12:20:00,4572.70,4572.70,4572.70,4572.70,120
2003/4/8,12:21:00,4571.35,4571.35,4571.35,4571.35,122
2003/4/8,12:22:00,4574.34,4574.34,4574.34,4574.34,122
2003/4/8,12:23:00,4576.28,4576.28,4576.28,4576.28,117
2003/4/8,12:24:00,4577.51,4577.51,4577.51,4577.51,100
2003/4/8,12:25:00,4575.96,4575.96,4575.96,4575.96,119
2003/4/8,12:26:00,4575.82,4575.82,4575.82,4575.82,83
2003/4/8,12:27:00,4575.30,4575.30,4575.30,4575.30,131
2003/4/8,12:28:00,4577.51,4577.51,4577.51,4577.51,101
2003/4/8,12:29:00,4575.07,4575.07,4575.07,4575.07,115
2003/4/8,12:30:00,4576.80,4576.80,4576.80,4576.80,76
2003/4/8,12:31:00,4577.48,4577.48,4577.48,4577.48,110
2003/4/8,12:32:00,4578.46,4578.46,4578.46,4578.46,102
2003/4/8,12:33:00,4578.22,4578.22,4578.22,4578.22,110
2003/4/8,12:34:00,4576.49,4576.49,4576.49,4576.49,97
2003/4/8,12:35:00,4578.70,4578.70,4578.70,4578.70,105
2003/4/8,12:36:00,4577.81,4577.81,4577.81,4577.81,102
2003/4/8,12:37:00,4577.77,4577.77,4577.77,4577.77,129
2003/4/8,12:38:00,4577.74,4577.74,4577.74,4577.74,78
2003/4/8,12:39:00,4578.31,4578.31,4578.31,4578.31,167
2003/4/8,12:40:00,4578.10,4578.10,4578.10,4578.10,85
2003/4/8,12:41:00,4576.49,4576.49,4576.49,4576.49,154
2003/4/8,12:42:00,4575.51,4575.51,4575.51,4575.51,82
2003/4/8,12:43:00,4573.15,4573.15,4573.15,4573.15,147
2003/4/8,12:44:00,4570.27,4570.27,4570.27,4570.27,145
2003/4/8,12:45:00,4570.01,4570.01,4570.01,4570.01,244
2003/4/8,12:46:00,4568.17,4568.17,4568.17,4568.17,228
2003/4/8,12:47:00,4566.97,4566.97,4566.97,4566.97,266
2003/4/8,12:48:00,4563.08,4563.08,4563.08,4563.08,260
2003/4/8,12:49:00,4562.90,4562.90,4562.90,4562.90,275
2003/4/8,12:50:00,4560.99,4560.99,4560.99,4560.99,201
2003/4/8,12:51:00,4560.46,4560.46,4560.46,4560.46,304
2003/4/8,12:52:00,4559.41,4559.41,4559.41,4559.41,218
2003/4/8,12:53:00,4556.45,4556.45,4556.45,4556.45,260
2003/4/8,12:54:00,4556.00,4556.00,4556.00,4556.00,197
2003/4/8,12:55:00,4554.42,4554.42,4554.42,4554.42,283
2003/4/8,12:56:00,4550.67,4550.67,4550.67,4550.67,200
2003/4/8,12:57:00,4552.81,4552.81,4552.81,4552.81,243
2003/4/8,12:58:00,4551.27,4551.27,4551.27,4551.27,182
2003/4/8,12:59:00,4551.68,4551.68,4551.68,4551.68,187
2003/4/8,13:00:00,4553.50,4553.50,4553.50,4553.50,136
2003/4/8,13:01:00,4554.46,4554.46,4554.46,4554.46,178
2003/4/8,13:02:00,4558.57,4558.57,4558.57,4558.57,128
2003/4/8,13:03:00,4563.19,4563.19,4563.19,4563.19,203
2003/4/8,13:04:00,4564.48,4564.48,4564.48,4564.48,143
2003/4/8,13:05:00,4563.98,4563.98,4563.98,4563.98,199
2003/4/8,13:06:00,4564.90,4564.90,4564.90,4564.90,171
2003/4/8,13:07:00,4562.36,4562.36,4562.36,4562.36,215
2003/4/8,13:08:00,4559.13,4559.13,4559.13,4559.13,160
2003/4/8,13:09:00,4555.01,4555.01,4555.01,4555.01,190
2003/4/8,13:10:00,4555.69,4555.69,4555.69,4555.69,176
2003/4/8,13:11:00,4553.68,4553.68,4553.68,4553.68,250
2003/4/8,13:12:00,4553.45,4553.45,4553.45,4553.45,185
2003/4/8,13:13:00,4551.64,4551.64,4551.64,4551.64,295
2003/4/8,13:14:00,4551.91,4551.91,4551.91,4551.91,215
2003/4/8,13:15:00,4549.67,4549.67,4549.67,4549.67,289
2003/4/8,13:16:00,4549.41,4549.41,4549.41,4549.41,200
2003/4/8,13:17:00,4546.09,4546.09,4546.09,4546.09,281
2003/4/8,13:18:00,4546.14,4546.14,4546.14,4546.14,191
2003/4/8,13:19:00,4544.83,4544.83,4544.83,4544.83,272
2003/4/8,13:20:00,4545.23,4545.23,4545.23,4545.23,201
2003/4/8,13:21:00,4548.73,4548.73,4548.73,4548.73,262
2003/4/8,13:22:00,4549.87,4549.87,4549.87,4549.87,199
2003/4/8,13:23:00,4547.48,4547.48,4547.48,4547.48,343
2003/4/8,13:24:00,4550.88,4550.88,4550.88,4550.88,232
2003/4/8,13:25:00,4549.70,4549.70,4549.70,4549.70,381
2003/4/8,13:26:00,4549.70,4549.70,4549.70,4549.70,0
2003/4/8,13:27:00,4549.70,4549.70,4549.70,4549.70,0
2003/4/8,13:28:00,4549.70,4549.70,4549.70,4549.70,0
2003/4/8,13:29:00,4549.70,4549.70,4549.70,4549.70,0
2003/4/8,13:30:00,4552.45,4552.45,4552.45,4552.45,2050
2003/4/9,09:00:00,4552.45,4552.45,4552.45,4552.45,91
2003/4/9,09:01:00,4539.30,4539.30,4539.30,4539.30,1588
2003/4/9,09:02:00,4535.84,4535.84,4535.84,4535.84,346
2003/4/9,09:03:00,4535.89,4535.89,4535.89,4535.89,510
2003/4/9,09:04:00,4534.52,4534.52,4534.52,4534.52,388
2003/4/9,09:05:00,4534.31,4534.31,4534.31,4534.31,491
2003/4/9,09:06:00,4532.93,4532.93,4532.93,4532.93,374
2003/4/9,09:07:00,4535.23,4535.23,4535.23,4535.23,469
2003/4/9,09:08:00,4535.93,4535.93,4535.93,4535.93,331
2003/4/9,09:09:00,4537.96,4537.96,4537.96,4537.96,414
2003/4/9,09:10:00,4538.64,4538.64,4538.64,4538.64,320
2003/4/9,09:11:00,4540.45,4540.45,4540.45,4540.45,316
2003/4/9,09:12:00,4536.89,4536.89,4536.89,4536.89,322
2003/4/9,09:13:00,4537.83,4537.83,4537.83,4537.83,367
2003/4/9,09:14:00,4536.41,4536.41,4536.41,4536.41,274
2003/4/9,09:15:00,4534.76,4534.76,4534.76,4534.76,295
2003/4/9,09:16:00,4533.62,4533.62,4533.62,4533.62,243
2003/4/9,09:17:00,4532.31,4532.31,4532.31,4532.31,359
2003/4/9,09:18:00,4529.22,4529.22,4529.22,4529.22,309
2003/4/9,09:19:00,4524.26,4524.26,4524.26,4524.26,382
2003/4/9,09:20:00,4523.51,4523.51,4523.51,4523.51,294
2003/4/9,09:21:00,4516.35,4516.35,4516.35,4516.35,456
2003/4/9,09:22:00,4512.94,4512.94,4512.94,4512.94,303
2003/4/9,09:23:00,4511.41,4511.41,4511.41,4511.41,452
2003/4/9,09:24:00,4511.16,4511.16,4511.16,4511.16,274
2003/4/9,09:25:00,4509.56,4509.56,4509.56,4509.56,439
2003/4/9,09:26:00,4509.62,4509.62,4509.62,4509.62,260
2003/4/9,09:27:00,4511.32,4511.32,4511.32,4511.32,319
2003/4/9,09:28:00,4512.57,4512.57,4512.57,4512.57,288
2003/4/9,09:29:00,4512.79,4512.79,4512.79,4512.79,338
2003/4/9,09:30:00,4515.52,4515.52,4515.52,4515.52,233
2003/4/9,09:31:00,4518.13,4518.13,4518.13,4518.13,455
2003/4/9,09:32:00,4516.83,4516.83,4516.83,4516.83,552
2003/4/9,09:33:00,4518.72,4518.72,4518.72,4518.72,272
2003/4/9,09:34:00,4518.88,4518.88,4518.88,4518.88,231
2003/4/9,09:35:00,4520.38,4520.38,4520.38,4520.38,288
2003/4/9,09:36:00,4521.66,4521.66,4521.66,4521.66,194
2003/4/9,09:37:00,4521.93,4521.93,4521.93,4521.93,234
2003/4/9,09:38:00,4520.26,4520.26,4520.26,4520.26,154
2003/4/9,09:39:00,4520.66,4520.66,4520.66,4520.66,219
2003/4/9,09:40:00,4519.28,4519.28,4519.28,4519.28,174
2003/4/9,09:41:00,4518.19,4518.19,4518.19,4518.19,276
2003/4/9,09:42:00,4518.43,4518.43,4518.43,4518.43,229
2003/4/9,09:43:00,4519.39,4519.39,4519.39,4519.39,220
2003/4/9,09:44:00,4520.30,4520.30,4520.30,4520.30,141
2003/4/9,09:45:00,4521.04,4521.04,4521.04,4521.04,219
2003/4/9,09:46:00,4519.56,4519.56,4519.56,4519.56,186
2003/4/9,09:47:00,4519.28,4519.28,4519.28,4519.28,164
2003/4/9,09:48:00,4520.10,4520.10,4520.10,4520.10,97
2003/4/9,09:49:00,4519.87,4519.87,4519.87,4519.87,166
2003/4/9,09:50:00,4520.03,4520.03,4520.03,4520.03,145
2003/4/9,09:51:00,4520.19,4520.19,4520.19,4520.19,188
2003/4/9,09:52:00,4521.55,4521.55,4521.55,4521.55,144
2003/4/9,09:53:00,4525.73,4525.73,4525.73,4525.73,225
2003/4/9,09:54:00,4525.24,4525.24,4525.24,4525.24,172
2003/4/9,09:55:00,4524.73,4524.73,4524.73,4524.73,221
2003/4/9,09:56:00,4525.11,4525.11,4525.11,4525.11,190
2003/4/9,09:57:00,4525.61,4525.61,4525.61,4525.61,218
2003/4/9,09:58:00,4526.60,4526.60,4526.60,4526.60,185
2003/4/9,09:59:00,4528.43,4528.43,4528.43,4528.43,239
2003/4/9,10:00:00,4527.78,4527.78,4527.78,4527.78,126
2003/4/9,10:01:00,4530.96,4530.96,4530.96,4530.96,195
2003/4/9,10:02:00,4528.74,4528.74,4528.74,4528.74,123
2003/4/9,10:03:00,4530.16,4530.16,4530.16,4530.16,193
2003/4/9,10:04:00,4529.51,4529.51,4529.51,4529.51,119
2003/4/9,10:05:00,4526.12,4526.12,4526.12,4526.12,169
2003/4/9,10:06:00,4526.14,4526.14,4526.14,4526.14,104
2003/4/9,10:07:00,4526.68,4526.68,4526.68,4526.68,146
2003/4/9,10:08:00,4525.54,4525.54,4525.54,4525.54,120
2003/4/9,10:09:00,4522.39,4522.39,4522.39,4522.39,148
2003/4/9,10:10:00,4522.84,4522.84,4522.84,4522.84,91
2003/4/9,10:11:00,4521.63,4521.63,4521.63,4521.63,191
2003/4/9,10:12:00,4520.31,4520.31,4520.31,4520.31,146
2003/4/9,10:13:00,4517.88,4517.88,4517.88,4517.88,143
2003/4/9,10:14:00,4515.78,4515.78,4515.78,4515.78,156
2003/4/9,10:15:00,4516.34,4516.34,4516.34,4516.34,132
2003/4/9,10:16:00,4515.07,4515.07,4515.07,4515.07,108
2003/4/9,10:17:00,4514.51,4514.51,4514.51,4514.51,145
2003/4/9,10:18:00,4515.24,4515.24,4515.24,4515.24,129
2003/4/9,10:19:00,4515.02,4515.02,4515.02,4515.02,137
2003/4/9,10:20:00,4514.42,4514.42,4514.42,4514.42,106
2003/4/9,10:21:00,4511.87,4511.87,4511.87,4511.87,138
2003/4/9,10:22:00,4512.61,4512.61,4512.61,4512.61,76
2003/4/9,10:23:00,4513.51,4513.51,4513.51,4513.51,134
2003/4/9,10:24:00,4513.20,4513.20,4513.20,4513.20,116
2003/4/9,10:25:00,4512.93,4512.93,4512.93,4512.93,160
2003/4/9,10:26:00,4514.51,4514.51,4514.51,4514.51,88
2003/4/9,10:27:00,4516.14,4516.14,4516.14,4516.14,123
2003/4/9,10:28:00,4518.86,4518.86,4518.86,4518.86,99
2003/4/9,10:29:00,4519.99,4519.99,4519.99,4519.99,128
2003/4/9,10:30:00,4519.07,4519.07,4519.07,4519.07,83
2003/4/9,10:31:00,4518.45,4518.45,4518.45,4518.45,124
2003/4/9,10:32:00,4518.78,4518.78,4518.78,4518.78,82
2003/4/9,10:33:00,4519.22,4519.22,4519.22,4519.22,121
2003/4/9,10:34:00,4517.01,4517.01,4517.01,4517.01,91
2003/4/9,10:35:00,4517.47,4517.47,4517.47,4517.47,111
2003/4/9,10:36:00,4516.93,4516.93,4516.93,4516.93,75
2003/4/9,10:37:00,4517.14,4517.14,4517.14,4517.14,126
2003/4/9,10:38:00,4517.61,4517.61,4517.61,4517.61,141
2003/4/9,10:39:00,4516.09,4516.09,4516.09,4516.09,150
2003/4/9,10:40:00,4515.90,4515.90,4515.90,4515.90,115
2003/4/9,10:41:00,4514.42,4514.42,4514.42,4514.42,125
2003/4/9,10:42:00,4515.38,4515.38,4515.38,4515.38,76
2003/4/9,10:43:00,4512.22,4512.22,4512.22,4512.22,134
2003/4/9,10:44:00,4513.37,4513.37,4513.37,4513.37,85
2003/4/9,10:45:00,4510.59,4510.59,4510.59,4510.59,132
2003/4/9,10:46:00,4512.58,4512.58,4512.58,4512.58,122
2003/4/9,10:47:00,4510.07,4510.07,4510.07,4510.07,135
2003/4/9,10:48:00,4510.31,4510.31,4510.31,4510.31,107
2003/4/9,10:49:00,4509.30,4509.30,4509.30,4509.30,130
2003/4/9,10:50:00,4513.62,4513.62,4513.62,4513.62,147
2003/4/9,10:51:00,4511.62,4511.62,4511.62,4511.62,171
2003/4/9,10:52:00,4515.03,4515.03,4515.03,4515.03,115
2003/4/9,10:53:00,4513.85,4513.85,4513.85,4513.85,110
2003/4/9,10:54:00,4512.60,4512.60,4512.60,4512.60,94
2003/4/9,10:55:00,4512.30,4512.30,4512.30,4512.30,87
2003/4/9,10:56:00,4516.68,4516.68,4516.68,4516.68,150
2003/4/9,10:57:00,4515.44,4515.44,4515.44,4515.44,121
2003/4/9,10:58:00,4514.81,4514.81,4514.81,4514.81,81
2003/4/9,10:59:00,4514.00,4514.00,4514.00,4514.00,96
2003/4/9,11:00:00,4513.69,4513.69,4513.69,4513.69,55
2003/4/9,11:01:00,4515.23,4515.23,4515.23,4515.23,86
2003/4/9,11:02:00,4513.68,4513.68,4513.68,4513.68,64
2003/4/9,11:03:00,4514.12,4514.12,4514.12,4514.12,70
2003/4/9,11:04:00,4515.53,4515.53,4515.53,4515.53,80
2003/4/9,11:05:00,4515.63,4515.63,4515.63,4515.63,133
2003/4/9,11:06:00,4515.02,4515.02,4515.02,4515.02,65
2003/4/9,11:07:00,4518.74,4518.74,4518.74,4518.74,127
2003/4/9,11:08:00,4519.18,4519.18,4519.18,4519.18,115
2003/4/9,11:09:00,4519.44,4519.44,4519.44,4519.44,139
2003/4/9,11:10:00,4517.93,4517.93,4517.93,4517.93,94
2003/4/9,11:11:00,4521.15,4521.15,4521.15,4521.15,140
2003/4/9,11:12:00,4519.87,4519.87,4519.87,4519.87,99
2003/4/9,11:13:00,4521.72,4521.72,4521.72,4521.72,105
2003/4/9,11:14:00,4521.81,4521.81,4521.81,4521.81,104
2003/4/9,11:15:00,4523.26,4523.26,4523.26,4523.26,144
2003/4/9,11:16:00,4524.67,4524.67,4524.67,4524.67,111
2003/4/9,11:17:00,4524.90,4524.90,4524.90,4524.90,109
2003/4/9,11:18:00,4525.69,4525.69,4525.69,4525.69,82
2003/4/9,11:19:00,4526.07,4526.07,4526.07,4526.07,132
2003/4/9,11:20:00,4525.79,4525.79,4525.79,4525.79,82
2003/4/9,11:21:00,4526.53,4526.53,4526.53,4526.53,137
2003/4/9,11:22:00,4527.12,4527.12,4527.12,4527.12,104
2003/4/9,11:23:00,4527.87,4527.87,4527.87,4527.87,146
2003/4/9,11:24:00,4528.42,4528.42,4528.42,4528.42,116
2003/4/9,11:25:00,4527.02,4527.02,4527.02,4527.02,107
2003/4/9,11:26:00,4524.85,4524.85,4524.85,4524.85,101
2003/4/9,11:27:00,4525.86,4525.86,4525.86,4525.86,103
2003/4/9,11:28:00,4524.51,4524.51,4524.51,4524.51,116
2003/4/9,11:29:00,4524.15,4524.15,4524.15,4524.15,174
2003/4/9,11:30:00,4524.23,4524.23,4524.23,4524.23,85
2003/4/9,11:31:00,4523.03,4523.03,4523.03,4523.03,122
2003/4/9,11:32:00,4522.71,4522.71,4522.71,4522.71,103
2003/4/9,11:33:00,4520.92,4520.92,4520.92,4520.92,168
2003/4/9,11:34:00,4524.04,4524.04,4524.04,4524.04,102
2003/4/9,11:35:00,4524.55,4524.55,4524.55,4524.55,95
2003/4/9,11:36:00,4524.92,4524.92,4524.92,4524.92,77
2003/4/9,11:37:00,4526.32,4526.32,4526.32,4526.32,111
2003/4/9,11:38:00,4525.56,4525.56,4525.56,4525.56,71
2003/4/9,11:39:00,4528.12,4528.12,4528.12,4528.12,125
2003/4/9,11:40:00,4527.39,4527.39,4527.39,4527.39,85
2003/4/9,11:41:00,4528.24,4528.24,4528.24,4528.24,140
2003/4/9,11:42:00,4529.11,4529.11,4529.11,4529.11,114
2003/4/9,11:43:00,4533.62,4533.62,4533.62,4533.62,158
2003/4/9,11:44:00,4530.48,4530.48,4530.48,4530.48,117
2003/4/9,11:45:00,4533.16,4533.16,4533.16,4533.16,168
2003/4/9,11:46:00,4534.72,4534.72,4534.72,4534.72,158
2003/4/9,11:47:00,4532.13,4532.13,4532.13,4532.13,211
2003/4/9,11:48:00,4535.91,4535.91,4535.91,4535.91,213
2003/4/9,11:49:00,4537.52,4537.52,4537.52,4537.52,186
2003/4/9,11:50:00,4537.38,4537.38,4537.38,4537.38,191
2003/4/9,11:51:00,4538.81,4538.81,4538.81,4538.81,211
2003/4/9,11:52:00,4538.90,4538.90,4538.90,4538.90,163
2003/4/9,11:53:00,4538.33,4538.33,4538.33,4538.33,208
2003/4/9,11:54:00,4539.83,4539.83,4539.83,4539.83,134
2003/4/9,11:55:00,4538.20,4538.20,4538.20,4538.20,227
2003/4/9,11:56:00,4537.88,4537.88,4537.88,4537.88,147
2003/4/9,11:57:00,4538.84,4538.84,4538.84,4538.84,189
2003/4/9,11:58:00,4538.81,4538.81,4538.81,4538.81,137
2003/4/9,11:59:00,4539.92,4539.92,4539.92,4539.92,139
2003/4/9,12:00:00,4539.27,4539.27,4539.27,4539.27,107
2003/4/9,12:01:00,4540.45,4540.45,4540.45,4540.45,144
2003/4/9,12:02:00,4539.55,4539.55,4539.55,4539.55,134
2003/4/9,12:03:00,4540.21,4540.21,4540.21,4540.21,166
2003/4/9,12:04:00,4537.25,4537.25,4537.25,4537.25,108
2003/4/9,12:05:00,4540.97,4540.97,4540.97,4540.97,196
2003/4/9,12:06:00,4541.53,4541.53,4541.53,4541.53,134
2003/4/9,12:07:00,4541.92,4541.92,4541.92,4541.92,158
2003/4/9,12:08:00,4542.60,4542.60,4542.60,4542.60,130
2003/4/9,12:09:00,4541.68,4541.68,4541.68,4541.68,169
2003/4/9,12:10:00,4543.12,4543.12,4543.12,4543.12,172
2003/4/9,12:11:00,4542.82,4542.82,4542.82,4542.82,187
2003/4/9,12:12:00,4543.33,4543.33,4543.33,4543.33,158
2003/4/9,12:13:00,4544.58,4544.58,4544.58,4544.58,120
2003/4/9,12:14:00,4544.40,4544.40,4544.40,4544.40,114
2003/4/9,12:15:00,4543.84,4543.84,4543.84,4543.84,145
2003/4/9,12:16:00,4544.90,4544.90,4544.90,4544.90,119
2003/4/9,12:17:00,4543.30,4543.30,4543.30,4543.30,132
2003/4/9,12:18:00,4543.67,4543.67,4543.67,4543.67,141
2003/4/9,12:19:00,4542.13,4542.13,4542.13,4542.13,150
2003/4/9,12:20:00,4542.19,4542.19,4542.19,4542.19,119
2003/4/9,12:21:00,4541.25,4541.25,4541.25,4541.25,130
2003/4/9,12:22:00,4540.42,4540.42,4540.42,4540.42,156
2003/4/9,12:23:00,4541.74,4541.74,4541.74,4541.74,164
2003/4/9,12:24:00,4539.58,4539.58,4539.58,4539.58,187
2003/4/9,12:25:00,4537.93,4537.93,4537.93,4537.93,149
2003/4/9,12:26:00,4536.78,4536.78,4536.78,4536.78,130
2003/4/9,12:27:00,4534.46,4534.46,4534.46,4534.46,182
2003/4/9,12:28:00,4534.59,4534.59,4534.59,4534.59,155
2003/4/9,12:29:00,4532.65,4532.65,4532.65,4532.65,184
2003/4/9,12:30:00,4530.86,4530.86,4530.86,4530.86,118
2003/4/9,12:31:00,4529.70,4529.70,4529.70,4529.70,145
2003/4/9,12:32:00,4529.09,4529.09,4529.09,4529.09,107
2003/4/9,12:33:00,4527.26,4527.26,4527.26,4527.26,145
2003/4/9,12:34:00,4527.57,4527.57,4527.57,4527.57,161
2003/4/9,12:35:00,4530.34,4530.34,4530.34,4530.34,165
2003/4/9,12:36:00,4529.50,4529.50,4529.50,4529.50,73
2003/4/9,12:37:00,4529.49,4529.49,4529.49,4529.49,104
2003/4/9,12:38:00,4529.90,4529.90,4529.90,4529.90,84
2003/4/9,12:39:00,4530.19,4530.19,4530.19,4530.19,137
2003/4/9,12:40:00,4531.14,4531.14,4531.14,4531.14,60
2003/4/9,12:41:00,4528.92,4528.92,4528.92,4528.92,116
2003/4/9,12:42:00,4530.66,4530.66,4530.66,4530.66,84
2003/4/9,12:43:00,4530.69,4530.69,4530.69,4530.69,102
2003/4/9,12:44:00,4529.67,4529.67,4529.67,4529.67,86
2003/4/9,12:45:00,4530.77,4530.77,4530.77,4530.77,114
2003/4/9,12:46:00,4528.16,4528.16,4528.16,4528.16,93
2003/4/9,12:47:00,4527.42,4527.42,4527.42,4527.42,118
2003/4/9,12:48:00,4526.97,4526.97,4526.97,4526.97,111
2003/4/9,12:49:00,4525.80,4525.80,4525.80,4525.80,111
2003/4/9,12:50:00,4524.45,4524.45,4524.45,4524.45,87
2003/4/9,12:51:00,4524.51,4524.51,4524.51,4524.51,143
2003/4/9,12:52:00,4521.33,4521.33,4521.33,4521.33,110
2003/4/9,12:53:00,4525.13,4525.13,4525.13,4525.13,173
2003/4/9,12:54:00,4520.96,4520.96,4520.96,4520.96,190
2003/4/9,12:55:00,4523.70,4523.70,4523.70,4523.70,169
2003/4/9,12:56:00,4522.97,4522.97,4522.97,4522.97,116
2003/4/9,12:57:00,4525.86,4525.86,4525.86,4525.86,187
2003/4/9,12:58:00,4524.82,4524.82,4524.82,4524.82,121
2003/4/9,12:59:00,4526.37,4526.37,4526.37,4526.37,130
2003/4/9,13:00:00,4526.53,4526.53,4526.53,4526.53,81
2003/4/9,13:01:00,4527.46,4527.46,4527.46,4527.46,110
2003/4/9,13:02:00,4528.96,4528.96,4528.96,4528.96,90
2003/4/9,13:03:00,4527.18,4527.18,4527.18,4527.18,128
2003/4/9,13:04:00,4527.34,4527.34,4527.34,4527.34,79
2003/4/9,13:05:00,4527.98,4527.98,4527.98,4527.98,135
2003/4/9,13:06:00,4526.02,4526.02,4526.02,4526.02,77
2003/4/9,13:07:00,4526.81,4526.81,4526.81,4526.81,122
2003/4/9,13:08:00,4527.33,4527.33,4527.33,4527.33,104
2003/4/9,13:09:00,4526.10,4526.10,4526.10,4526.10,173
2003/4/9,13:10:00,4527.94,4527.94,4527.94,4527.94,146
2003/4/9,13:11:00,4526.54,4526.54,4526.54,4526.54,220
2003/4/9,13:12:00,4527.91,4527.91,4527.91,4527.91,164
2003/4/9,13:13:00,4528.44,4528.44,4528.44,4528.44,213
2003/4/9,13:14:00,4529.54,4529.54,4529.54,4529.54,246
2003/4/9,13:15:00,4532.15,4532.15,4532.15,4532.15,336
2003/4/9,13:16:00,4535.18,4535.18,4535.18,4535.18,225
2003/4/9,13:17:00,4535.49,4535.49,4535.49,4535.49,272
2003/4/9,13:18:00,4536.26,4536.26,4536.26,4536.26,204
2003/4/9,13:19:00,4536.33,4536.33,4536.33,4536.33,232
2003/4/9,13:20:00,4536.82,4536.82,4536.82,4536.82,212
2003/4/9,13:21:00,4535.12,4535.12,4535.12,4535.12,275
2003/4/9,13:22:00,4533.19,4533.19,4533.19,4533.19,310
2003/4/9,13:23:00,4532.49,4532.49,4532.49,4532.49,382
2003/4/9,13:24:00,4534.20,4534.20,4534.20,4534.20,398
2003/4/9,13:25:00,4534.92,4534.92,4534.92,4534.92,469
2003/4/9,13:26:00,4534.92,4534.92,4534.92,4534.92,0
2003/4/9,13:27:00,4534.92,4534.92,4534.92,4534.92,0
2003/4/9,13:28:00,4534.92,4534.92,4534.92,4534.92,0
2003/4/9,13:29:00,4534.92,4534.92,4534.92,4534.92,0
2003/4/9,13:30:00,4537.39,4537.39,4537.39,4537.39,2455
2003/4/10,09:00:00,4537.39,4537.39,4537.39,4537.39,105
2003/4/10,09:01:00,4537.15,4537.15,4537.15,4537.15,1484
2003/4/10,09:02:00,4539.31,4539.31,4539.31,4539.31,370
2003/4/10,09:03:00,4544.42,4544.42,4544.42,4544.42,591
2003/4/10,09:04:00,4547.27,4547.27,4547.27,4547.27,449
2003/4/10,09:05:00,4545.49,4545.49,4545.49,4545.49,551
2003/4/10,09:06:00,4547.37,4547.37,4547.37,4547.37,417
2003/4/10,09:07:00,4553.95,4553.95,4553.95,4553.95,553
2003/4/10,09:08:00,4554.12,4554.12,4554.12,4554.12,433
2003/4/10,09:09:00,4558.56,4558.56,4558.56,4558.56,520
2003/4/10,09:10:00,4557.53,4557.53,4557.53,4557.53,371
2003/4/10,09:11:00,4555.56,4555.56,4555.56,4555.56,505
2003/4/10,09:12:00,4555.02,4555.02,4555.02,4555.02,344
2003/4/10,09:13:00,4554.61,4554.61,4554.61,4554.61,448
2003/4/10,09:14:00,4552.32,4552.32,4552.32,4552.32,341
2003/4/10,09:15:00,4551.87,4551.87,4551.87,4551.87,423
2003/4/10,09:16:00,4549.44,4549.44,4549.44,4549.44,272
2003/4/10,09:17:00,4548.53,4548.53,4548.53,4548.53,383
2003/4/10,09:18:00,4545.93,4545.93,4545.93,4545.93,225
2003/4/10,09:19:00,4549.00,4549.00,4549.00,4549.00,341
2003/4/10,09:20:00,4548.19,4548.19,4548.19,4548.19,237
2003/4/10,09:21:00,4547.19,4547.19,4547.19,4547.19,319
2003/4/10,09:22:00,4546.75,4546.75,4546.75,4546.75,205
2003/4/10,09:23:00,4545.49,4545.49,4545.49,4545.49,314
2003/4/10,09:24:00,4544.50,4544.50,4544.50,4544.50,230
2003/4/10,09:25:00,4544.08,4544.08,4544.08,4544.08,262
2003/4/10,09:26:00,4546.93,4546.93,4546.93,4546.93,210
2003/4/10,09:27:00,4545.80,4545.80,4545.80,4545.80,250
2003/4/10,09:28:00,4546.11,4546.11,4546.11,4546.11,225
2003/4/10,09:29:00,4547.63,4547.63,4547.63,4547.63,298
2003/4/10,09:30:00,4552.10,4552.10,4552.10,4552.10,275
2003/4/10,09:31:00,4555.21,4555.21,4555.21,4555.21,342
2003/4/10,09:32:00,4557.59,4557.59,4557.59,4557.59,304
2003/4/10,09:33:00,4559.99,4559.99,4559.99,4559.99,350
2003/4/10,09:34:00,4560.43,4560.43,4560.43,4560.43,350
2003/4/10,09:35:00,4562.73,4562.73,4562.73,4562.73,416
2003/4/10,09:36:00,4564.96,4564.96,4564.96,4564.96,290
2003/4/10,09:37:00,4564.92,4564.92,4564.92,4564.92,399
2003/4/10,09:38:00,4567.35,4567.35,4567.35,4567.35,327
2003/4/10,09:39:00,4567.85,4567.85,4567.85,4567.85,388
2003/4/10,09:40:00,4571.45,4571.45,4571.45,4571.45,348
2003/4/10,09:41:00,4573.38,4573.38,4573.38,4573.38,401
2003/4/10,09:42:00,4570.62,4570.62,4570.62,4570.62,312
2003/4/10,09:43:00,4571.66,4571.66,4571.66,4571.66,380
2003/4/10,09:44:00,4571.69,4571.69,4571.69,4571.69,315
2003/4/10,09:45:00,4570.79,4570.79,4570.79,4570.79,375
2003/4/10,09:46:00,4569.14,4569.14,4569.14,4569.14,267
2003/4/10,09:47:00,4568.83,4568.83,4568.83,4568.83,274
2003/4/10,09:48:00,4570.87,4570.87,4570.87,4570.87,308
2003/4/10,09:49:00,4567.37,4567.37,4567.37,4567.37,339
2003/4/10,09:50:00,4566.65,4566.65,4566.65,4566.65,264
2003/4/10,09:51:00,4567.88,4567.88,4567.88,4567.88,313
2003/4/10,09:52:00,4568.24,4568.24,4568.24,4568.24,273
2003/4/10,09:53:00,4569.44,4569.44,4569.44,4569.44,327
2003/4/10,09:54:00,4568.18,4568.18,4568.18,4568.18,250
2003/4/10,09:55:00,4571.10,4571.10,4571.10,4571.10,308
2003/4/10,09:56:00,4571.63,4571.63,4571.63,4571.63,298
2003/4/10,09:57:00,4576.73,4576.73,4576.73,4576.73,355
2003/4/10,09:58:00,4573.76,4573.76,4573.76,4573.76,239
2003/4/10,09:59:00,4577.70,4577.70,4577.70,4577.70,347
2003/4/10,10:00:00,4578.43,4578.43,4578.43,4578.43,397
2003/4/10,10:01:00,4582.85,4582.85,4582.85,4582.85,426
2003/4/10,10:02:00,4582.71,4582.71,4582.71,4582.71,304
2003/4/10,10:03:00,4583.37,4583.37,4583.37,4583.37,446
2003/4/10,10:04:00,4583.79,4583.79,4583.79,4583.79,389
2003/4/10,10:05:00,4588.33,4588.33,4588.33,4588.33,489
2003/4/10,10:06:00,4585.90,4585.90,4585.90,4585.90,423
2003/4/10,10:07:00,4587.74,4587.74,4587.74,4587.74,465
2003/4/10,10:08:00,4589.94,4589.94,4589.94,4589.94,396
2003/4/10,10:09:00,4590.49,4590.49,4590.49,4590.49,410
2003/4/10,10:10:00,4592.22,4592.22,4592.22,4592.22,322
2003/4/10,10:11:00,4591.67,4591.67,4591.67,4591.67,376
2003/4/10,10:12:00,4588.18,4588.18,4588.18,4588.18,254
2003/4/10,10:13:00,4588.10,4588.10,4588.10,4588.10,369
2003/4/10,10:14:00,4590.21,4590.21,4590.21,4590.21,283
2003/4/10,10:15:00,4589.07,4589.07,4589.07,4589.07,323
2003/4/10,10:16:00,4585.32,4585.32,4585.32,4585.32,189
2003/4/10,10:17:00,4581.80,4581.80,4581.80,4581.80,270
2003/4/10,10:18:00,4584.03,4584.03,4584.03,4584.03,194
2003/4/10,10:19:00,4582.55,4582.55,4582.55,4582.55,217
2003/4/10,10:20:00,4579.04,4579.04,4579.04,4579.04,177
2003/4/10,10:21:00,4581.57,4581.57,4581.57,4581.57,252
2003/4/10,10:22:00,4578.97,4578.97,4578.97,4578.97,221
2003/4/10,10:23:00,4580.36,4580.36,4580.36,4580.36,258
2003/4/10,10:24:00,4581.38,4581.38,4581.38,4581.38,171
2003/4/10,10:25:00,4584.73,4584.73,4584.73,4584.73,232
2003/4/10,10:26:00,4582.59,4582.59,4582.59,4582.59,173
2003/4/10,10:27:00,4582.67,4582.67,4582.67,4582.67,303
2003/4/10,10:28:00,4581.17,4581.17,4581.17,4581.17,309
2003/4/10,10:29:00,4585.67,4585.67,4585.67,4585.67,544
2003/4/10,10:30:00,4586.44,4586.44,4586.44,4586.44,513
2003/4/10,10:31:00,4591.55,4591.55,4591.55,4591.55,673
2003/4/10,10:32:00,4595.35,4595.35,4595.35,4595.35,403
2003/4/10,10:33:00,4594.11,4594.11,4594.11,4594.11,563
2003/4/10,10:34:00,4597.50,4597.50,4597.50,4597.50,348
2003/4/10,10:35:00,4597.16,4597.16,4597.16,4597.16,415
2003/4/10,10:36:00,4594.71,4594.71,4594.71,4594.71,279
2003/4/10,10:37:00,4593.65,4593.65,4593.65,4593.65,316
2003/4/10,10:38:00,4590.96,4590.96,4590.96,4590.96,234
2003/4/10,10:39:00,4590.44,4590.44,4590.44,4590.44,256
2003/4/10,10:40:00,4585.63,4585.63,4585.63,4585.63,179
2003/4/10,10:41:00,4583.14,4583.14,4583.14,4583.14,265
2003/4/10,10:42:00,4585.13,4585.13,4585.13,4585.13,157
2003/4/10,10:43:00,4580.98,4580.98,4580.98,4580.98,229
2003/4/10,10:44:00,4580.50,4580.50,4580.50,4580.50,136
2003/4/10,10:45:00,4577.44,4577.44,4577.44,4577.44,246
2003/4/10,10:46:00,4577.94,4577.94,4577.94,4577.94,207
2003/4/10,10:47:00,4576.02,4576.02,4576.02,4576.02,209
2003/4/10,10:48:00,4575.42,4575.42,4575.42,4575.42,147
2003/4/10,10:49:00,4572.56,4572.56,4572.56,4572.56,216
2003/4/10,10:50:00,4574.02,4574.02,4574.02,4574.02,166
2003/4/10,10:51:00,4571.68,4571.68,4571.68,4571.68,228
2003/4/10,10:52:00,4571.46,4571.46,4571.46,4571.46,181
2003/4/10,10:53:00,4571.24,4571.24,4571.24,4571.24,229
2003/4/10,10:54:00,4571.18,4571.18,4571.18,4571.18,136
2003/4/10,10:55:00,4571.70,4571.70,4571.70,4571.70,189
2003/4/10,10:56:00,4572.65,4572.65,4572.65,4572.65,139
2003/4/10,10:57:00,4570.17,4570.17,4570.17,4570.17,185
2003/4/10,10:58:00,4574.86,4574.86,4574.86,4574.86,131
2003/4/10,10:59:00,4573.96,4573.96,4573.96,4573.96,144
2003/4/10,11:00:00,4574.67,4574.67,4574.67,4574.67,121
2003/4/10,11:01:00,4574.12,4574.12,4574.12,4574.12,166
2003/4/10,11:02:00,4574.52,4574.52,4574.52,4574.52,127
2003/4/10,11:03:00,4570.71,4570.71,4570.71,4570.71,133
2003/4/10,11:04:00,4570.32,4570.32,4570.32,4570.32,106
2003/4/10,11:05:00,4570.99,4570.99,4570.99,4570.99,168
2003/4/10,11:06:00,4570.50,4570.50,4570.50,4570.50,136
2003/4/10,11:07:00,4568.76,4568.76,4568.76,4568.76,165
2003/4/10,11:08:00,4567.13,4567.13,4567.13,4567.13,179
2003/4/10,11:09:00,4565.89,4565.89,4565.89,4565.89,229
2003/4/10,11:10:00,4563.43,4563.43,4563.43,4563.43,187
2003/4/10,11:11:00,4561.30,4561.30,4561.30,4561.30,272
2003/4/10,11:12:00,4560.11,4560.11,4560.11,4560.11,184
2003/4/10,11:13:00,4558.22,4558.22,4558.22,4558.22,255
2003/4/10,11:14:00,4559.17,4559.17,4559.17,4559.17,202
2003/4/10,11:15:00,4557.71,4557.71,4557.71,4557.71,216
2003/4/10,11:16:00,4557.38,4557.38,4557.38,4557.38,151
2003/4/10,11:17:00,4555.84,4555.84,4555.84,4555.84,197
2003/4/10,11:18:00,4558.84,4558.84,4558.84,4558.84,165
2003/4/10,11:19:00,4558.94,4558.94,4558.94,4558.94,221
2003/4/10,11:20:00,4561.03,4561.03,4561.03,4561.03,130
2003/4/10,11:21:00,4562.46,4562.46,4562.46,4562.46,178
2003/4/10,11:22:00,4561.71,4561.71,4561.71,4561.71,100
2003/4/10,11:23:00,4562.62,4562.62,4562.62,4562.62,174
2003/4/10,11:24:00,4564.61,4564.61,4564.61,4564.61,151
2003/4/10,11:25:00,4564.29,4564.29,4564.29,4564.29,129
2003/4/10,11:26:00,4564.65,4564.65,4564.65,4564.65,92
2003/4/10,11:27:00,4565.05,4565.05,4565.05,4565.05,134
2003/4/10,11:28:00,4564.83,4564.83,4564.83,4564.83,99
2003/4/10,11:29:00,4565.34,4565.34,4565.34,4565.34,127
2003/4/10,11:30:00,4565.73,4565.73,4565.73,4565.73,94
2003/4/10,11:31:00,4566.76,4566.76,4566.76,4566.76,94
2003/4/10,11:32:00,4563.71,4563.71,4563.71,4563.71,91
2003/4/10,11:33:00,4560.49,4560.49,4560.49,4560.49,101
2003/4/10,11:34:00,4561.81,4561.81,4561.81,4561.81,79
2003/4/10,11:35:00,4560.77,4560.77,4560.77,4560.77,121
2003/4/10,11:36:00,4558.17,4558.17,4558.17,4558.17,89
2003/4/10,11:37:00,4556.15,4556.15,4556.15,4556.15,125
2003/4/10,11:38:00,4557.44,4557.44,4557.44,4557.44,104
2003/4/10,11:39:00,4554.70,4554.70,4554.70,4554.70,151
2003/4/10,11:40:00,4555.08,4555.08,4555.08,4555.08,118
2003/4/10,11:41:00,4553.24,4553.24,4553.24,4553.24,176
2003/4/10,11:42:00,4551.97,4551.97,4551.97,4551.97,149
2003/4/10,11:43:00,4551.17,4551.17,4551.17,4551.17,189
2003/4/10,11:44:00,4552.81,4552.81,4552.81,4552.81,167
2003/4/10,11:45:00,4551.47,4551.47,4551.47,4551.47,214
2003/4/10,11:46:00,4549.73,4549.73,4549.73,4549.73,151
2003/4/10,11:47:00,4548.60,4548.60,4548.60,4548.60,168
2003/4/10,11:48:00,4548.69,4548.69,4548.69,4548.69,146
2003/4/10,11:49:00,4548.41,4548.41,4548.41,4548.41,179
2003/4/10,11:50:00,4548.13,4548.13,4548.13,4548.13,121
2003/4/10,11:51:00,4546.56,4546.56,4546.56,4546.56,130
2003/4/10,11:52:00,4548.54,4548.54,4548.54,4548.54,123
2003/4/10,11:53:00,4547.56,4547.56,4547.56,4547.56,158
2003/4/10,11:54:00,4546.58,4546.58,4546.58,4546.58,110
2003/4/10,11:55:00,4547.09,4547.09,4547.09,4547.09,138
2003/4/10,11:56:00,4544.95,4544.95,4544.95,4544.95,104
2003/4/10,11:57:00,4545.66,4545.66,4545.66,4545.66,119
2003/4/10,11:58:00,4545.22,4545.22,4545.22,4545.22,116
2003/4/10,11:59:00,4546.03,4546.03,4546.03,4546.03,140
2003/4/10,12:00:00,4546.53,4546.53,4546.53,4546.53,104
2003/4/10,12:01:00,4547.80,4547.80,4547.80,4547.80,121
2003/4/10,12:02:00,4550.22,4550.22,4550.22,4550.22,98
2003/4/10,12:03:00,4552.89,4552.89,4552.89,4552.89,169
2003/4/10,12:04:00,4554.30,4554.30,4554.30,4554.30,135
2003/4/10,12:05:00,4556.38,4556.38,4556.38,4556.38,160
2003/4/10,12:06:00,4555.24,4555.24,4555.24,4555.24,120
2003/4/10,12:07:00,4558.86,4558.86,4558.86,4558.86,137
2003/4/10,12:08:00,4558.15,4558.15,4558.15,4558.15,111
2003/4/10,12:09:00,4559.19,4559.19,4559.19,4559.19,116
2003/4/10,12:10:00,4558.11,4558.11,4558.11,4558.11,105
2003/4/10,12:11:00,4558.56,4558.56,4558.56,4558.56,145
2003/4/10,12:12:00,4556.74,4556.74,4556.74,4556.74,91
2003/4/10,12:13:00,4554.66,4554.66,4554.66,4554.66,163
2003/4/10,12:14:00,4552.26,4552.26,4552.26,4552.26,204
2003/4/10,12:15:00,4551.73,4551.73,4551.73,4551.73,251
2003/4/10,12:16:00,4549.76,4549.76,4549.76,4549.76,151
2003/4/10,12:17:00,4548.16,4548.16,4548.16,4548.16,272
2003/4/10,12:18:00,4545.71,4545.71,4545.71,4545.71,171
2003/4/10,12:19:00,4544.39,4544.39,4544.39,4544.39,235
2003/4/10,12:20:00,4543.22,4543.22,4543.22,4543.22,183
2003/4/10,12:21:00,4541.77,4541.77,4541.77,4541.77,245
2003/4/10,12:22:00,4541.89,4541.89,4541.89,4541.89,198
2003/4/10,12:23:00,4539.44,4539.44,4539.44,4539.44,239
2003/4/10,12:24:00,4539.37,4539.37,4539.37,4539.37,159
2003/4/10,12:25:00,4540.21,4540.21,4540.21,4540.21,231
2003/4/10,12:26:00,4543.07,4543.07,4543.07,4543.07,179
2003/4/10,12:27:00,4541.56,4541.56,4541.56,4541.56,193
2003/4/10,12:28:00,4545.95,4545.95,4545.95,4545.95,121
2003/4/10,12:29:00,4547.17,4547.17,4547.17,4547.17,162
2003/4/10,12:30:00,4547.95,4547.95,4547.95,4547.95,115
2003/4/10,12:31:00,4549.66,4549.66,4549.66,4549.66,146
2003/4/10,12:32:00,4547.53,4547.53,4547.53,4547.53,113
2003/4/10,12:33:00,4551.15,4551.15,4551.15,4551.15,163
2003/4/10,12:34:00,4552.09,4552.09,4552.09,4552.09,89
2003/4/10,12:35:00,4550.19,4550.19,4550.19,4550.19,151
2003/4/10,12:36:00,4549.48,4549.48,4549.48,4549.48,107
2003/4/10,12:37:00,4553.18,4553.18,4553.18,4553.18,189
2003/4/10,12:38:00,4547.42,4547.42,4547.42,4547.42,142
2003/4/10,12:39:00,4551.77,4551.77,4551.77,4551.77,160
2003/4/10,12:40:00,4550.81,4550.81,4550.81,4550.81,99
2003/4/10,12:41:00,4548.97,4548.97,4548.97,4548.97,122
2003/4/10,12:42:00,4551.93,4551.93,4551.93,4551.93,116
2003/4/10,12:43:00,4551.49,4551.49,4551.49,4551.49,133
2003/4/10,12:44:00,4551.88,4551.88,4551.88,4551.88,89
2003/4/10,12:45:00,4550.57,4550.57,4550.57,4550.57,138
2003/4/10,12:46:00,4550.78,4550.78,4550.78,4550.78,118
2003/4/10,12:47:00,4551.19,4551.19,4551.19,4551.19,132
2003/4/10,12:48:00,4547.66,4547.66,4547.66,4547.66,125
2003/4/10,12:49:00,4547.16,4547.16,4547.16,4547.16,165
2003/4/10,12:50:00,4546.57,4546.57,4546.57,4546.57,177
2003/4/10,12:51:00,4542.70,4542.70,4542.70,4542.70,252
2003/4/10,12:52:00,4538.17,4538.17,4538.17,4538.17,274
2003/4/10,12:53:00,4535.93,4535.93,4535.93,4535.93,303
2003/4/10,12:54:00,4534.72,4534.72,4534.72,4534.72,253
2003/4/10,12:55:00,4532.88,4532.88,4532.88,4532.88,343
2003/4/10,12:56:00,4533.89,4533.89,4533.89,4533.89,240
2003/4/10,12:57:00,4532.63,4532.63,4532.63,4532.63,238
2003/4/10,12:58:00,4532.30,4532.30,4532.30,4532.30,185
2003/4/10,12:59:00,4533.44,4533.44,4533.44,4533.44,223
2003/4/10,13:00:00,4532.77,4532.77,4532.77,4532.77,158
2003/4/10,13:01:00,4535.80,4535.80,4535.80,4535.80,195
2003/4/10,13:02:00,4540.52,4540.52,4540.52,4540.52,125
2003/4/10,13:03:00,4542.68,4542.68,4542.68,4542.68,219
2003/4/10,13:04:00,4539.92,4539.92,4539.92,4539.92,175
2003/4/10,13:05:00,4541.90,4541.90,4541.90,4541.90,217
2003/4/10,13:06:00,4542.12,4542.12,4542.12,4542.12,128
2003/4/10,13:07:00,4540.42,4540.42,4540.42,4540.42,203
2003/4/10,13:08:00,4541.37,4541.37,4541.37,4541.37,116
2003/4/10,13:09:00,4541.04,4541.04,4541.04,4541.04,180
2003/4/10,13:10:00,4543.61,4543.61,4543.61,4543.61,141
2003/4/10,13:11:00,4545.79,4545.79,4545.79,4545.79,181
2003/4/10,13:12:00,4545.21,4545.21,4545.21,4545.21,129
2003/4/10,13:13:00,4542.66,4542.66,4542.66,4542.66,259
2003/4/10,13:14:00,4541.64,4541.64,4541.64,4541.64,171
2003/4/10,13:15:00,4540.32,4540.32,4540.32,4540.32,269
2003/4/10,13:16:00,4541.34,4541.34,4541.34,4541.34,188
2003/4/10,13:17:00,4542.36,4542.36,4542.36,4542.36,306
2003/4/10,13:18:00,4539.12,4539.12,4539.12,4539.12,193
2003/4/10,13:19:00,4541.82,4541.82,4541.82,4541.82,226
2003/4/10,13:20:00,4543.04,4543.04,4543.04,4543.04,155
2003/4/10,13:21:00,4543.75,4543.75,4543.75,4543.75,236
2003/4/10,13:22:00,4542.44,4542.44,4542.44,4542.44,230
2003/4/10,13:23:00,4542.45,4542.45,4542.45,4542.45,394
2003/4/10,13:24:00,4545.07,4545.07,4545.07,4545.07,321
2003/4/10,13:25:00,4543.81,4543.81,4543.81,4543.81,442
2003/4/10,13:26:00,4543.81,4543.81,4543.81,4543.81,0
2003/4/10,13:27:00,4543.81,4543.81,4543.81,4543.81,0
2003/4/10,13:28:00,4543.81,4543.81,4543.81,4543.81,0
2003/4/10,13:29:00,4543.81,4543.81,4543.81,4543.81,0
2003/4/10,13:30:00,4541.36,4541.36,4541.36,4541.36,2314
2003/4/11,09:00:00,4541.36,4541.36,4541.36,4541.36,170
2003/4/11,09:01:00,4549.08,4549.08,4549.08,4549.08,1028
2003/4/11,09:02:00,4545.85,4545.85,4545.85,4545.85,301
2003/4/11,09:03:00,4546.35,4546.35,4546.35,4546.35,425
2003/4/11,09:04:00,4543.77,4543.77,4543.77,4543.77,355
2003/4/11,09:05:00,4542.18,4542.18,4542.18,4542.18,464
2003/4/11,09:06:00,4539.50,4539.50,4539.50,4539.50,386
2003/4/11,09:07:00,4534.86,4534.86,4534.86,4534.86,499
2003/4/11,09:08:00,4532.78,4532.78,4532.78,4532.78,393
2003/4/11,09:09:00,4531.14,4531.14,4531.14,4531.14,433
2003/4/11,09:10:00,4529.52,4529.52,4529.52,4529.52,246
2003/4/11,09:11:00,4529.10,4529.10,4529.10,4529.10,370
2003/4/11,09:12:00,4529.32,4529.32,4529.32,4529.32,316
2003/4/11,09:13:00,4530.97,4530.97,4530.97,4530.97,449
2003/4/11,09:14:00,4534.00,4534.00,4534.00,4534.00,324
2003/4/11,09:15:00,4537.09,4537.09,4537.09,4537.09,417
2003/4/11,09:16:00,4538.52,4538.52,4538.52,4538.52,297
2003/4/11,09:17:00,4542.19,4542.19,4542.19,4542.19,356
2003/4/11,09:18:00,4543.58,4543.58,4543.58,4543.58,246
2003/4/11,09:19:00,4545.79,4545.79,4545.79,4545.79,289
2003/4/11,09:20:00,4546.11,4546.11,4546.11,4546.11,225
2003/4/11,09:21:00,4547.53,4547.53,4547.53,4547.53,267
2003/4/11,09:22:00,4546.31,4546.31,4546.31,4546.31,207
2003/4/11,09:23:00,4541.32,4541.32,4541.32,4541.32,282
2003/4/11,09:24:00,4541.54,4541.54,4541.54,4541.54,197
2003/4/11,09:25:00,4541.27,4541.27,4541.27,4541.27,258
2003/4/11,09:26:00,4536.43,4536.43,4536.43,4536.43,199
2003/4/11,09:27:00,4539.44,4539.44,4539.44,4539.44,220
2003/4/11,09:28:00,4537.16,4537.16,4537.16,4537.16,134
2003/4/11,09:29:00,4536.83,4536.83,4536.83,4536.83,210
2003/4/11,09:30:00,4536.43,4536.43,4536.43,4536.43,143
2003/4/11,09:31:00,4536.64,4536.64,4536.64,4536.64,170
2003/4/11,09:32:00,4538.78,4538.78,4538.78,4538.78,139
2003/4/11,09:33:00,4538.73,4538.73,4538.73,4538.73,168
2003/4/11,09:34:00,4539.73,4539.73,4539.73,4539.73,160
2003/4/11,09:35:00,4537.28,4537.28,4537.28,4537.28,223
2003/4/11,09:36:00,4539.72,4539.72,4539.72,4539.72,184
2003/4/11,09:37:00,4541.53,4541.53,4541.53,4541.53,232
2003/4/11,09:38:00,4541.66,4541.66,4541.66,4541.66,210
2003/4/11,09:39:00,4547.42,4547.42,4547.42,4547.42,273
2003/4/11,09:40:00,4549.14,4549.14,4549.14,4549.14,215
2003/4/11,09:41:00,4548.87,4548.87,4548.87,4548.87,347
2003/4/11,09:42:00,4551.81,4551.81,4551.81,4551.81,262
2003/4/11,09:43:00,4555.01,4555.01,4555.01,4555.01,420
2003/4/11,09:44:00,4557.50,4557.50,4557.50,4557.50,294
2003/4/11,09:45:00,4560.61,4560.61,4560.61,4560.61,426
2003/4/11,09:46:00,4561.82,4561.82,4561.82,4561.82,273
2003/4/11,09:47:00,4562.44,4562.44,4562.44,4562.44,344
2003/4/11,09:48:00,4562.41,4562.41,4562.41,4562.41,206
2003/4/11,09:49:00,4562.95,4562.95,4562.95,4562.95,335
2003/4/11,09:50:00,4562.78,4562.78,4562.78,4562.78,218
2003/4/11,09:51:00,4562.02,4562.02,4562.02,4562.02,260
2003/4/11,09:52:00,4560.09,4560.09,4560.09,4560.09,208
2003/4/11,09:53:00,4560.52,4560.52,4560.52,4560.52,235
2003/4/11,09:54:00,4560.67,4560.67,4560.67,4560.67,184
2003/4/11,09:55:00,4557.68,4557.68,4557.68,4557.68,219
2003/4/11,09:56:00,4556.30,4556.30,4556.30,4556.30,164
2003/4/11,09:57:00,4553.43,4553.43,4553.43,4553.43,218
2003/4/11,09:58:00,4554.47,4554.47,4554.47,4554.47,159
2003/4/11,09:59:00,4555.23,4555.23,4555.23,4555.23,206
2003/4/11,10:00:00,4554.19,4554.19,4554.19,4554.19,119
2003/4/11,10:01:00,4559.46,4559.46,4559.46,4559.46,187
2003/4/11,10:02:00,4558.84,4558.84,4558.84,4558.84,131
2003/4/11,10:03:00,4558.94,4558.94,4558.94,4558.94,172
2003/4/11,10:04:00,4559.86,4559.86,4559.86,4559.86,141
2003/4/11,10:05:00,4560.70,4560.70,4560.70,4560.70,192
2003/4/11,10:06:00,4562.94,4562.94,4562.94,4562.94,135
2003/4/11,10:07:00,4560.62,4560.62,4560.62,4560.62,164
2003/4/11,10:08:00,4560.95,4560.95,4560.95,4560.95,152
2003/4/11,10:09:00,4559.25,4559.25,4559.25,4559.25,188
2003/4/11,10:10:00,4559.04,4559.04,4559.04,4559.04,114
2003/4/11,10:11:00,4560.85,4560.85,4560.85,4560.85,181
2003/4/11,10:12:00,4557.99,4557.99,4557.99,4557.99,121
2003/4/11,10:13:00,4557.30,4557.30,4557.30,4557.30,143
2003/4/11,10:14:00,4555.13,4555.13,4555.13,4555.13,107
2003/4/11,10:15:00,4552.80,4552.80,4552.80,4552.80,130
2003/4/11,10:16:00,4552.76,4552.76,4552.76,4552.76,139
2003/4/11,10:17:00,4550.89,4550.89,4550.89,4550.89,164
2003/4/11,10:18:00,4550.93,4550.93,4550.93,4550.93,169
2003/4/11,10:19:00,4550.89,4550.89,4550.89,4550.89,165
2003/4/11,10:20:00,4549.31,4549.31,4549.31,4549.31,106
2003/4/11,10:21:00,4550.22,4550.22,4550.22,4550.22,145
2003/4/11,10:22:00,4548.05,4548.05,4548.05,4548.05,125
2003/4/11,10:23:00,4548.06,4548.06,4548.06,4548.06,152
2003/4/11,10:24:00,4547.05,4547.05,4547.05,4547.05,107
2003/4/11,10:25:00,4547.70,4547.70,4547.70,4547.70,139
2003/4/11,10:26:00,4545.98,4545.98,4545.98,4545.98,113
2003/4/11,10:27:00,4547.63,4547.63,4547.63,4547.63,132
2003/4/11,10:28:00,4542.46,4542.46,4542.46,4542.46,106
2003/4/11,10:29:00,4543.73,4543.73,4543.73,4543.73,147
2003/4/11,10:30:00,4543.64,4543.64,4543.64,4543.64,97
2003/4/11,10:31:00,4541.97,4541.97,4541.97,4541.97,132
2003/4/11,10:32:00,4542.49,4542.49,4542.49,4542.49,89
2003/4/11,10:33:00,4542.49,4542.49,4542.49,4542.49,122
2003/4/11,10:34:00,4539.67,4539.67,4539.67,4539.67,86
2003/4/11,10:35:00,4539.58,4539.58,4539.58,4539.58,102
2003/4/11,10:36:00,4541.27,4541.27,4541.27,4541.27,113
2003/4/11,10:37:00,4539.86,4539.86,4539.86,4539.86,135
2003/4/11,10:38:00,4540.08,4540.08,4540.08,4540.08,79
2003/4/11,10:39:00,4539.21,4539.21,4539.21,4539.21,78
2003/4/11,10:40:00,4541.41,4541.41,4541.41,4541.41,72
2003/4/11,10:41:00,4540.62,4540.62,4540.62,4540.62,104
2003/4/11,10:42:00,4541.20,4541.20,4541.20,4541.20,83
2003/4/11,10:43:00,4537.54,4537.54,4537.54,4537.54,116
2003/4/11,10:44:00,4536.67,4536.67,4536.67,4536.67,92
2003/4/11,10:45:00,4535.05,4535.05,4535.05,4535.05,130
2003/4/11,10:46:00,4538.24,4538.24,4538.24,4538.24,121
2003/4/11,10:47:00,4533.87,4533.87,4533.87,4533.87,153
2003/4/11,10:48:00,4536.80,4536.80,4536.80,4536.80,117
2003/4/11,10:49:00,4535.18,4535.18,4535.18,4535.18,130
2003/4/11,10:50:00,4534.08,4534.08,4534.08,4534.08,105
2003/4/11,10:51:00,4534.27,4534.27,4534.27,4534.27,184
2003/4/11,10:52:00,4534.34,4534.34,4534.34,4534.34,141
2003/4/11,10:53:00,4532.10,4532.10,4532.10,4532.10,151
2003/4/11,10:54:00,4533.92,4533.92,4533.92,4533.92,94
2003/4/11,10:55:00,4534.50,4534.50,4534.50,4534.50,138
2003/4/11,10:56:00,4534.76,4534.76,4534.76,4534.76,96
2003/4/11,10:57:00,4537.66,4537.66,4537.66,4537.66,126
2003/4/11,10:58:00,4538.70,4538.70,4538.70,4538.70,102
2003/4/11,10:59:00,4540.23,4540.23,4540.23,4540.23,124
2003/4/11,11:00:00,4541.60,4541.60,4541.60,4541.60,91
2003/4/11,11:01:00,4541.24,4541.24,4541.24,4541.24,116
2003/4/11,11:02:00,4542.28,4542.28,4542.28,4542.28,83
2003/4/11,11:03:00,4542.29,4542.29,4542.29,4542.29,122
2003/4/11,11:04:00,4543.69,4543.69,4543.69,4543.69,95
2003/4/11,11:05:00,4542.13,4542.13,4542.13,4542.13,138
2003/4/11,11:06:00,4543.39,4543.39,4543.39,4543.39,54
2003/4/11,11:07:00,4543.12,4543.12,4543.12,4543.12,88
2003/4/11,11:08:00,4545.78,4545.78,4545.78,4545.78,80
2003/4/11,11:09:00,4541.34,4541.34,4541.34,4541.34,78
2003/4/11,11:10:00,4542.63,4542.63,4542.63,4542.63,56
2003/4/11,11:11:00,4543.45,4543.45,4543.45,4543.45,81
2003/4/11,11:12:00,4542.74,4542.74,4542.74,4542.74,61
2003/4/11,11:13:00,4544.89,4544.89,4544.89,4544.89,60
2003/4/11,11:14:00,4543.42,4543.42,4543.42,4543.42,86
2003/4/11,11:15:00,4542.33,4542.33,4542.33,4542.33,113
2003/4/11,11:16:00,4542.20,4542.20,4542.20,4542.20,54
2003/4/11,11:17:00,4542.29,4542.29,4542.29,4542.29,69
2003/4/11,11:18:00,4540.69,4540.69,4540.69,4540.69,65
2003/4/11,11:19:00,4539.41,4539.41,4539.41,4539.41,89
2003/4/11,11:20:00,4540.33,4540.33,4540.33,4540.33,98
2003/4/11,11:21:00,4536.07,4536.07,4536.07,4536.07,105
2003/4/11,11:22:00,4536.78,4536.78,4536.78,4536.78,75
2003/4/11,11:23:00,4535.13,4535.13,4535.13,4535.13,125
2003/4/11,11:24:00,4536.62,4536.62,4536.62,4536.62,71
2003/4/11,11:25:00,4535.57,4535.57,4535.57,4535.57,89
2003/4/11,11:26:00,4537.04,4537.04,4537.04,4537.04,85
2003/4/11,11:27:00,4535.78,4535.78,4535.78,4535.78,93
2003/4/11,11:28:00,4537.94,4537.94,4537.94,4537.94,66
2003/4/11,11:29:00,4541.71,4541.71,4541.71,4541.71,93
2003/4/11,11:30:00,4540.22,4540.22,4540.22,4540.22,98
2003/4/11,11:31:00,4541.17,4541.17,4541.17,4541.17,86
2003/4/11,11:32:00,4541.36,4541.36,4541.36,4541.36,74
2003/4/11,11:33:00,4541.62,4541.62,4541.62,4541.62,70
2003/4/11,11:34:00,4541.90,4541.90,4541.90,4541.90,72
2003/4/11,11:35:00,4544.40,4544.40,4544.40,4544.40,107
2003/4/11,11:36:00,4542.93,4542.93,4542.93,4542.93,88
2003/4/11,11:37:00,4545.33,4545.33,4545.33,4545.33,92
2003/4/11,11:38:00,4545.51,4545.51,4545.51,4545.51,94
2003/4/11,11:39:00,4545.71,4545.71,4545.71,4545.71,126
2003/4/11,11:40:00,4543.32,4543.32,4543.32,4543.32,94
2003/4/11,11:41:00,4544.99,4544.99,4544.99,4544.99,95
2003/4/11,11:42:00,4544.49,4544.49,4544.49,4544.49,78
2003/4/11,11:43:00,4544.90,4544.90,4544.90,4544.90,78
2003/4/11,11:44:00,4543.93,4543.93,4543.93,4543.93,60
2003/4/11,11:45:00,4545.85,4545.85,4545.85,4545.85,79
2003/4/11,11:46:00,4543.37,4543.37,4543.37,4543.37,46
2003/4/11,11:47:00,4542.47,4542.47,4542.47,4542.47,82
2003/4/11,11:48:00,4541.98,4541.98,4541.98,4541.98,69
2003/4/11,11:49:00,4540.93,4540.93,4540.93,4540.93,66
2003/4/11,11:50:00,4540.74,4540.74,4540.74,4540.74,60
2003/4/11,11:51:00,4542.77,4542.77,4542.77,4542.77,103
2003/4/11,11:52:00,4542.80,4542.80,4542.80,4542.80,69
2003/4/11,11:53:00,4540.59,4540.59,4540.59,4540.59,82
2003/4/11,11:54:00,4540.83,4540.83,4540.83,4540.83,57
2003/4/11,11:55:00,4540.68,4540.68,4540.68,4540.68,70
2003/4/11,11:56:00,4540.49,4540.49,4540.49,4540.49,90
2003/4/11,11:57:00,4540.52,4540.52,4540.52,4540.52,66
2003/4/11,11:58:00,4539.24,4539.24,4539.24,4539.24,53
2003/4/11,11:59:00,4540.63,4540.63,4540.63,4540.63,90
2003/4/11,12:00:00,4539.92,4539.92,4539.92,4539.92,71
2003/4/11,12:01:00,4540.95,4540.95,4540.95,4540.95,143
2003/4/11,12:02:00,4544.03,4544.03,4544.03,4544.03,130
2003/4/11,12:03:00,4548.16,4548.16,4548.16,4548.16,186
2003/4/11,12:04:00,4547.45,4547.45,4547.45,4547.45,211
2003/4/11,12:05:00,4550.67,4550.67,4550.67,4550.67,217
2003/4/11,12:06:00,4550.58,4550.58,4550.58,4550.58,131
2003/4/11,12:07:00,4552.65,4552.65,4552.65,4552.65,157
2003/4/11,12:08:00,4553.50,4553.50,4553.50,4553.50,96
2003/4/11,12:09:00,4549.91,4549.91,4549.91,4549.91,86
2003/4/11,12:10:00,4551.45,4551.45,4551.45,4551.45,74
2003/4/11,12:11:00,4552.24,4552.24,4552.24,4552.24,87
2003/4/11,12:12:00,4553.25,4553.25,4553.25,4553.25,76
2003/4/11,12:13:00,4550.93,4550.93,4550.93,4550.93,113
2003/4/11,12:14:00,4549.74,4549.74,4549.74,4549.74,82
2003/4/11,12:15:00,4551.23,4551.23,4551.23,4551.23,92
2003/4/11,12:16:00,4548.63,4548.63,4548.63,4548.63,66
2003/4/11,12:17:00,4549.11,4549.11,4549.11,4549.11,98
2003/4/11,12:18:00,4548.64,4548.64,4548.64,4548.64,85
2003/4/11,12:19:00,4548.06,4548.06,4548.06,4548.06,87
2003/4/11,12:20:00,4548.23,4548.23,4548.23,4548.23,89
2003/4/11,12:21:00,4548.33,4548.33,4548.33,4548.33,101
2003/4/11,12:22:00,4547.52,4547.52,4547.52,4547.52,71
2003/4/11,12:23:00,4549.09,4549.09,4549.09,4549.09,106
2003/4/11,12:24:00,4544.49,4544.49,4544.49,4544.49,79
2003/4/11,12:25:00,4544.80,4544.80,4544.80,4544.80,90
2003/4/11,12:26:00,4545.38,4545.38,4545.38,4545.38,108
2003/4/11,12:27:00,4546.83,4546.83,4546.83,4546.83,124
2003/4/11,12:28:00,4544.32,4544.32,4544.32,4544.32,77
2003/4/11,12:29:00,4541.27,4541.27,4541.27,4541.27,137
2003/4/11,12:30:00,4543.97,4543.97,4543.97,4543.97,76
2003/4/11,12:31:00,4541.06,4541.06,4541.06,4541.06,121
2003/4/11,12:32:00,4541.95,4541.95,4541.95,4541.95,88
2003/4/11,12:33:00,4539.60,4539.60,4539.60,4539.60,93
2003/4/11,12:34:00,4539.69,4539.69,4539.69,4539.69,77
2003/4/11,12:35:00,4539.34,4539.34,4539.34,4539.34,138
2003/4/11,12:36:00,4538.59,4538.59,4538.59,4538.59,97
2003/4/11,12:37:00,4539.65,4539.65,4539.65,4539.65,110
2003/4/11,12:38:00,4538.83,4538.83,4538.83,4538.83,82
2003/4/11,12:39:00,4538.01,4538.01,4538.01,4538.01,106
2003/4/11,12:40:00,4540.04,4540.04,4540.04,4540.04,83
2003/4/11,12:41:00,4536.34,4536.34,4536.34,4536.34,110
2003/4/11,12:42:00,4536.84,4536.84,4536.84,4536.84,97
2003/4/11,12:43:00,4535.23,4535.23,4535.23,4535.23,136
2003/4/11,12:44:00,4535.21,4535.21,4535.21,4535.21,96
2003/4/11,12:45:00,4534.58,4534.58,4534.58,4534.58,137
2003/4/11,12:46:00,4535.07,4535.07,4535.07,4535.07,100
2003/4/11,12:47:00,4533.13,4533.13,4533.13,4533.13,157
2003/4/11,12:48:00,4534.26,4534.26,4534.26,4534.26,127
2003/4/11,12:49:00,4533.38,4533.38,4533.38,4533.38,182
2003/4/11,12:50:00,4532.86,4532.86,4532.86,4532.86,112
2003/4/11,12:51:00,4534.65,4534.65,4534.65,4534.65,149
2003/4/11,12:52:00,4532.77,4532.77,4532.77,4532.77,174
2003/4/11,12:53:00,4533.75,4533.75,4533.75,4533.75,153
2003/4/11,12:54:00,4533.06,4533.06,4533.06,4533.06,156
2003/4/11,12:55:00,4533.93,4533.93,4533.93,4533.93,134
2003/4/11,12:56:00,4530.40,4530.40,4530.40,4530.40,94
2003/4/11,12:57:00,4528.37,4528.37,4528.37,4528.37,143
2003/4/11,12:58:00,4529.64,4529.64,4529.64,4529.64,145
2003/4/11,12:59:00,4527.51,4527.51,4527.51,4527.51,170
2003/4/11,13:00:00,4526.20,4526.20,4526.20,4526.20,149
2003/4/11,13:01:00,4527.17,4527.17,4527.17,4527.17,216
2003/4/11,13:02:00,4524.32,4524.32,4524.32,4524.32,153
2003/4/11,13:03:00,4521.61,4521.61,4521.61,4521.61,217
2003/4/11,13:04:00,4521.61,4521.61,4521.61,4521.61,144
2003/4/11,13:05:00,4522.27,4522.27,4522.27,4522.27,276
2003/4/11,13:06:00,4521.17,4521.17,4521.17,4521.17,136
2003/4/11,13:07:00,4521.24,4521.24,4521.24,4521.24,211
2003/4/11,13:08:00,4523.97,4523.97,4523.97,4523.97,131
2003/4/11,13:09:00,4524.61,4524.61,4524.61,4524.61,182
2003/4/11,13:10:00,4527.35,4527.35,4527.35,4527.35,137
2003/4/11,13:11:00,4528.21,4528.21,4528.21,4528.21,154
2003/4/11,13:12:00,4528.73,4528.73,4528.73,4528.73,124
2003/4/11,13:13:00,4530.60,4530.60,4530.60,4530.60,169
2003/4/11,13:14:00,4529.21,4529.21,4529.21,4529.21,197
2003/4/11,13:15:00,4530.56,4530.56,4530.56,4530.56,190
2003/4/11,13:16:00,4529.67,4529.67,4529.67,4529.67,129
2003/4/11,13:17:00,4530.45,4530.45,4530.45,4530.45,169
2003/4/11,13:18:00,4528.22,4528.22,4528.22,4528.22,146
2003/4/11,13:19:00,4528.73,4528.73,4528.73,4528.73,184
2003/4/11,13:20:00,4530.76,4530.76,4530.76,4530.76,140
2003/4/11,13:21:00,4528.80,4528.80,4528.80,4528.80,209
2003/4/11,13:22:00,4530.09,4530.09,4530.09,4530.09,187
2003/4/11,13:23:00,4531.38,4531.38,4531.38,4531.38,284
2003/4/11,13:24:00,4529.99,4529.99,4529.99,4529.99,250
2003/4/11,13:25:00,4531.91,4531.91,4531.91,4531.91,396
2003/4/11,13:26:00,4531.91,4531.91,4531.91,4531.91,0
2003/4/11,13:27:00,4531.91,4531.91,4531.91,4531.91,0
2003/4/11,13:28:00,4531.91,4531.91,4531.91,4531.91,0
2003/4/11,13:29:00,4531.91,4531.91,4531.91,4531.91,0
2003/4/11,13:30:00,4530.40,4530.40,4530.40,4530.40,2074
2003/4/14,09:00:00,4530.40,4530.40,4530.40,4530.40,73
2003/4/14,09:01:00,4540.09,4540.09,4540.09,4540.09,816
2003/4/14,09:02:00,4541.95,4541.95,4541.95,4541.95,221
2003/4/14,09:03:00,4549.41,4549.41,4549.41,4549.41,345
2003/4/14,09:04:00,4549.64,4549.64,4549.64,4549.64,248
2003/4/14,09:05:00,4549.22,4549.22,4549.22,4549.22,334
2003/4/14,09:06:00,4549.55,4549.55,4549.55,4549.55,235
2003/4/14,09:07:00,4548.03,4548.03,4548.03,4548.03,311
2003/4/14,09:08:00,4548.61,4548.61,4548.61,4548.61,204
2003/4/14,09:09:00,4545.12,4545.12,4545.12,4545.12,259
2003/4/14,09:10:00,4544.05,4544.05,4544.05,4544.05,153
2003/4/14,09:11:00,4540.32,4540.32,4540.32,4540.32,252
2003/4/14,09:12:00,4538.53,4538.53,4538.53,4538.53,165
2003/4/14,09:13:00,4537.61,4537.61,4537.61,4537.61,256
2003/4/14,09:14:00,4535.99,4535.99,4535.99,4535.99,191
2003/4/14,09:15:00,4532.76,4532.76,4532.76,4532.76,222
2003/4/14,09:16:00,4537.69,4537.69,4537.69,4537.69,190
2003/4/14,09:17:00,4537.81,4537.81,4537.81,4537.81,244
2003/4/14,09:18:00,4534.73,4534.73,4534.73,4534.73,179
2003/4/14,09:19:00,4534.31,4534.31,4534.31,4534.31,176
2003/4/14,09:20:00,4533.38,4533.38,4533.38,4533.38,142
2003/4/14,09:21:00,4535.31,4535.31,4535.31,4535.31,243
2003/4/14,09:22:00,4533.72,4533.72,4533.72,4533.72,174
2003/4/14,09:23:00,4533.38,4533.38,4533.38,4533.38,187
2003/4/14,09:24:00,4530.88,4530.88,4530.88,4530.88,128
2003/4/14,09:25:00,4529.77,4529.77,4529.77,4529.77,179
2003/4/14,09:26:00,4527.73,4527.73,4527.73,4527.73,153
2003/4/14,09:27:00,4526.03,4526.03,4526.03,4526.03,188
2003/4/14,09:28:00,4523.85,4523.85,4523.85,4523.85,138
2003/4/14,09:29:00,4521.57,4521.57,4521.57,4521.57,197
2003/4/14,09:30:00,4518.79,4518.79,4518.79,4518.79,205
2003/4/14,09:31:00,4516.26,4516.26,4516.26,4516.26,236
2003/4/14,09:32:00,4513.47,4513.47,4513.47,4513.47,178
2003/4/14,09:33:00,4509.39,4509.39,4509.39,4509.39,251
2003/4/14,09:34:00,4506.80,4506.80,4506.80,4506.80,251
2003/4/14,09:35:00,4505.93,4505.93,4505.93,4505.93,281
2003/4/14,09:36:00,4505.43,4505.43,4505.43,4505.43,209
2003/4/14,09:37:00,4504.22,4504.22,4504.22,4504.22,229
2003/4/14,09:38:00,4504.04,4504.04,4504.04,4504.04,173
2003/4/14,09:39:00,4504.15,4504.15,4504.15,4504.15,209
2003/4/14,09:40:00,4505.81,4505.81,4505.81,4505.81,123
2003/4/14,09:41:00,4507.50,4507.50,4507.50,4507.50,189
2003/4/14,09:42:00,4506.61,4506.61,4506.61,4506.61,125
2003/4/14,09:43:00,4508.58,4508.58,4508.58,4508.58,103
2003/4/14,09:44:00,4505.79,4505.79,4505.79,4505.79,111
2003/4/14,09:45:00,4507.06,4507.06,4507.06,4507.06,154
2003/4/14,09:46:00,4507.67,4507.67,4507.67,4507.67,132
2003/4/14,09:47:00,4500.14,4500.14,4500.14,4500.14,163
2003/4/14,09:48:00,4497.86,4497.86,4497.86,4497.86,174
2003/4/14,09:49:00,4493.68,4493.68,4493.68,4493.68,295
2003/4/14,09:50:00,4492.47,4492.47,4492.47,4492.47,225
2003/4/14,09:51:00,4488.98,4488.98,4488.98,4488.98,235
2003/4/14,09:52:00,4490.12,4490.12,4490.12,4490.12,179
2003/4/14,09:53:00,4489.22,4489.22,4489.22,4489.22,206
2003/4/14,09:54:00,4487.38,4487.38,4487.38,4487.38,156
2003/4/14,09:55:00,4487.63,4487.63,4487.63,4487.63,209
2003/4/14,09:56:00,4487.05,4487.05,4487.05,4487.05,116
2003/4/14,09:57:00,4488.05,4488.05,4488.05,4488.05,176
2003/4/14,09:58:00,4483.74,4483.74,4483.74,4483.74,114
2003/4/14,09:59:00,4484.26,4484.26,4484.26,4484.26,166
2003/4/14,10:00:00,4487.55,4487.55,4487.55,4487.55,99
2003/4/14,10:01:00,4483.90,4483.90,4483.90,4483.90,141
2003/4/14,10:02:00,4488.55,4488.55,4488.55,4488.55,96
2003/4/14,10:03:00,4488.01,4488.01,4488.01,4488.01,134
2003/4/14,10:04:00,4488.72,4488.72,4488.72,4488.72,113
2003/4/14,10:05:00,4489.89,4489.89,4489.89,4489.89,136
2003/4/14,10:06:00,4492.29,4492.29,4492.29,4492.29,102
2003/4/14,10:07:00,4495.00,4495.00,4495.00,4495.00,124
2003/4/14,10:08:00,4498.78,4498.78,4498.78,4498.78,121
2003/4/14,10:09:00,4498.65,4498.65,4498.65,4498.65,114
2003/4/14,10:10:00,4499.92,4499.92,4499.92,4499.92,94
2003/4/14,10:11:00,4501.14,4501.14,4501.14,4501.14,108
2003/4/14,10:12:00,4501.07,4501.07,4501.07,4501.07,68
2003/4/14,10:13:00,4498.58,4498.58,4498.58,4498.58,129
2003/4/14,10:14:00,4498.56,4498.56,4498.56,4498.56,91
2003/4/14,10:15:00,4497.06,4497.06,4497.06,4497.06,114
2003/4/14,10:16:00,4498.45,4498.45,4498.45,4498.45,80
2003/4/14,10:17:00,4493.52,4493.52,4493.52,4493.52,119
2003/4/14,10:18:00,4491.21,4491.21,4491.21,4491.21,107
2003/4/14,10:19:00,4491.80,4491.80,4491.80,4491.80,95
2003/4/14,10:20:00,4492.59,4492.59,4492.59,4492.59,60
2003/4/14,10:21:00,4491.83,4491.83,4491.83,4491.83,88
2003/4/14,10:22:00,4491.63,4491.63,4491.63,4491.63,64
2003/4/14,10:23:00,4491.16,4491.16,4491.16,4491.16,98
2003/4/14,10:24:00,4492.96,4492.96,4492.96,4492.96,60
2003/4/14,10:25:00,4492.34,4492.34,4492.34,4492.34,84
2003/4/14,10:26:00,4492.71,4492.71,4492.71,4492.71,74
2003/4/14,10:27:00,4493.26,4493.26,4493.26,4493.26,90
2003/4/14,10:28:00,4492.82,4492.82,4492.82,4492.82,49
2003/4/14,10:29:00,4493.12,4493.12,4493.12,4493.12,69
2003/4/14,10:30:00,4495.70,4495.70,4495.70,4495.70,48
2003/4/14,10:31:00,4494.95,4494.95,4494.95,4494.95,60
2003/4/14,10:32:00,4495.29,4495.29,4495.29,4495.29,49
2003/4/14,10:33:00,4496.46,4496.46,4496.46,4496.46,79
2003/4/14,10:34:00,4495.62,4495.62,4495.62,4495.62,50
2003/4/14,10:35:00,4495.42,4495.42,4495.42,4495.42,60
2003/4/14,10:36:00,4495.46,4495.46,4495.46,4495.46,46
2003/4/14,10:37:00,4495.10,4495.10,4495.10,4495.10,54
2003/4/14,10:38:00,4494.95,4494.95,4494.95,4494.95,35
2003/4/14,10:39:00,4495.44,4495.44,4495.44,4495.44,56
2003/4/14,10:40:00,4493.72,4493.72,4493.72,4493.72,64
2003/4/14,10:41:00,4493.17,4493.17,4493.17,4493.17,65
2003/4/14,10:42:00,4493.14,4493.14,4493.14,4493.14,58
2003/4/14,10:43:00,4492.60,4492.60,4492.60,4492.60,109
2003/4/14,10:44:00,4493.63,4493.63,4493.63,4493.63,56
2003/4/14,10:45:00,4492.22,4492.22,4492.22,4492.22,142
2003/4/14,10:46:00,4491.97,4491.97,4491.97,4491.97,97
2003/4/14,10:47:00,4487.98,4487.98,4487.98,4487.98,151
2003/4/14,10:48:00,4483.21,4483.21,4483.21,4483.21,180
2003/4/14,10:49:00,4480.96,4480.96,4480.96,4480.96,342
2003/4/14,10:50:00,4478.39,4478.39,4478.39,4478.39,244
2003/4/14,10:51:00,4474.80,4474.80,4474.80,4474.80,289
2003/4/14,10:52:00,4472.26,4472.26,4472.26,4472.26,176
2003/4/14,10:53:00,4470.71,4470.71,4470.71,4470.71,204
2003/4/14,10:54:00,4468.50,4468.50,4468.50,4468.50,211
2003/4/14,10:55:00,4466.09,4466.09,4466.09,4466.09,308
2003/4/14,10:56:00,4466.55,4466.55,4466.55,4466.55,135
2003/4/14,10:57:00,4462.53,4462.53,4462.53,4462.53,189
2003/4/14,10:58:00,4467.71,4467.71,4467.71,4467.71,117
2003/4/14,10:59:00,4466.19,4466.19,4466.19,4466.19,164
2003/4/14,11:00:00,4467.40,4467.40,4467.40,4467.40,87
2003/4/14,11:01:00,4472.64,4472.64,4472.64,4472.64,118
2003/4/14,11:02:00,4471.18,4471.18,4471.18,4471.18,55
2003/4/14,11:03:00,4472.73,4472.73,4472.73,4472.73,75
2003/4/14,11:04:00,4475.74,4475.74,4475.74,4475.74,65
2003/4/14,11:05:00,4478.37,4478.37,4478.37,4478.37,81
2003/4/14,11:06:00,4476.94,4476.94,4476.94,4476.94,69
2003/4/14,11:07:00,4474.26,4474.26,4474.26,4474.26,89
2003/4/14,11:08:00,4474.57,4474.57,4474.57,4474.57,72
2003/4/14,11:09:00,4472.71,4472.71,4472.71,4472.71,86
2003/4/14,11:10:00,4466.46,4466.46,4466.46,4466.46,99
2003/4/14,11:11:00,4463.73,4463.73,4463.73,4463.73,128
2003/4/14,11:12:00,4463.09,4463.09,4463.09,4463.09,147
2003/4/14,11:13:00,4461.33,4461.33,4461.33,4461.33,151
2003/4/14,11:14:00,4463.83,4463.83,4463.83,4463.83,106
2003/4/14,11:15:00,4462.09,4462.09,4462.09,4462.09,183
2003/4/14,11:16:00,4459.81,4459.81,4459.81,4459.81,143
2003/4/14,11:17:00,4460.88,4460.88,4460.88,4460.88,210
2003/4/14,11:18:00,4459.39,4459.39,4459.39,4459.39,105
2003/4/14,11:19:00,4460.15,4460.15,4460.15,4460.15,118
2003/4/14,11:20:00,4460.46,4460.46,4460.46,4460.46,88
2003/4/14,11:21:00,4460.16,4460.16,4460.16,4460.16,111
2003/4/14,11:22:00,4459.68,4459.68,4459.68,4459.68,126
2003/4/14,11:23:00,4461.53,4461.53,4461.53,4461.53,136
2003/4/14,11:24:00,4463.97,4463.97,4463.97,4463.97,109
2003/4/14,11:25:00,4463.56,4463.56,4463.56,4463.56,106
2003/4/14,11:26:00,4465.45,4465.45,4465.45,4465.45,99
2003/4/14,11:27:00,4464.29,4464.29,4464.29,4464.29,127
2003/4/14,11:28:00,4466.64,4466.64,4466.64,4466.64,55
2003/4/14,11:29:00,4466.74,4466.74,4466.74,4466.74,100
2003/4/14,11:30:00,4466.69,4466.69,4466.69,4466.69,60
2003/4/14,11:31:00,4467.52,4467.52,4467.52,4467.52,83
2003/4/14,11:32:00,4468.44,4468.44,4468.44,4468.44,58
2003/4/14,11:33:00,4468.35,4468.35,4468.35,4468.35,73
2003/4/14,11:34:00,4470.86,4470.86,4470.86,4470.86,73
2003/4/14,11:35:00,4468.25,4468.25,4468.25,4468.25,84
2003/4/14,11:36:00,4469.28,4469.28,4469.28,4469.28,68
2003/4/14,11:37:00,4468.58,4468.58,4468.58,4468.58,78
2003/4/14,11:38:00,4468.29,4468.29,4468.29,4468.29,42
2003/4/14,11:39:00,4469.89,4469.89,4469.89,4469.89,57
2003/4/14,11:40:00,4468.41,4468.41,4468.41,4468.41,72
2003/4/14,11:41:00,4470.40,4470.40,4470.40,4470.40,100
2003/4/14,11:42:00,4468.89,4468.89,4468.89,4468.89,92
2003/4/14,11:43:00,4467.68,4467.68,4467.68,4467.68,166
2003/4/14,11:44:00,4465.38,4465.38,4465.38,4465.38,124
2003/4/14,11:45:00,4465.27,4465.27,4465.27,4465.27,197
2003/4/14,11:46:00,4465.16,4465.16,4465.16,4465.16,123
2003/4/14,11:47:00,4465.01,4465.01,4465.01,4465.01,156
2003/4/14,11:48:00,4464.26,4464.26,4464.26,4464.26,142
2003/4/14,11:49:00,4463.66,4463.66,4463.66,4463.66,131
2003/4/14,11:50:00,4463.18,4463.18,4463.18,4463.18,87
2003/4/14,11:51:00,4463.43,4463.43,4463.43,4463.43,164
2003/4/14,11:52:00,4462.44,4462.44,4462.44,4462.44,127
2003/4/14,11:53:00,4459.74,4459.74,4459.74,4459.74,170
2003/4/14,11:54:00,4459.37,4459.37,4459.37,4459.37,120
2003/4/14,11:55:00,4457.59,4457.59,4457.59,4457.59,160
2003/4/14,11:56:00,4457.47,4457.47,4457.47,4457.47,97
2003/4/14,11:57:00,4456.96,4456.96,4456.96,4456.96,104
2003/4/14,11:58:00,4458.21,4458.21,4458.21,4458.21,78
2003/4/14,11:59:00,4457.49,4457.49,4457.49,4457.49,107
2003/4/14,12:00:00,4459.14,4459.14,4459.14,4459.14,66
2003/4/14,12:01:00,4457.31,4457.31,4457.31,4457.31,96
2003/4/14,12:02:00,4458.13,4458.13,4458.13,4458.13,99
2003/4/14,12:03:00,4458.55,4458.55,4458.55,4458.55,97
2003/4/14,12:04:00,4458.53,4458.53,4458.53,4458.53,69
2003/4/14,12:05:00,4457.97,4457.97,4457.97,4457.97,69
2003/4/14,12:06:00,4462.89,4462.89,4462.89,4462.89,80
2003/4/14,12:07:00,4460.94,4460.94,4460.94,4460.94,89
2003/4/14,12:08:00,4460.63,4460.63,4460.63,4460.63,73
2003/4/14,12:09:00,4462.94,4462.94,4462.94,4462.94,80
2003/4/14,12:10:00,4465.08,4465.08,4465.08,4465.08,89
2003/4/14,12:11:00,4466.37,4466.37,4466.37,4466.37,84
2003/4/14,12:12:00,4466.78,4466.78,4466.78,4466.78,73
2003/4/14,12:13:00,4466.81,4466.81,4466.81,4466.81,63
2003/4/14,12:14:00,4468.80,4468.80,4468.80,4468.80,66
2003/4/14,12:15:00,4468.03,4468.03,4468.03,4468.03,87
2003/4/14,12:16:00,4467.01,4467.01,4467.01,4467.01,56
2003/4/14,12:17:00,4464.44,4464.44,4464.44,4464.44,66
2003/4/14,12:18:00,4466.94,4466.94,4466.94,4466.94,79
2003/4/14,12:19:00,4468.34,4468.34,4468.34,4468.34,71
2003/4/14,12:20:00,4467.69,4467.69,4467.69,4467.69,56
2003/4/14,12:21:00,4466.29,4466.29,4466.29,4466.29,74
2003/4/14,12:22:00,4462.94,4462.94,4462.94,4462.94,71
2003/4/14,12:23:00,4467.41,4467.41,4467.41,4467.41,89
2003/4/14,12:24:00,4465.74,4465.74,4465.74,4465.74,55
2003/4/14,12:25:00,4465.17,4465.17,4465.17,4465.17,92
2003/4/14,12:26:00,4463.41,4463.41,4463.41,4463.41,59
2003/4/14,12:27:00,4465.40,4465.40,4465.40,4465.40,75
2003/4/14,12:28:00,4463.80,4463.80,4463.80,4463.80,57
2003/4/14,12:29:00,4461.82,4461.82,4461.82,4461.82,119
2003/4/14,12:30:00,4461.97,4461.97,4461.97,4461.97,61
2003/4/14,12:31:00,4464.39,4464.39,4464.39,4464.39,82
2003/4/14,12:32:00,4461.36,4461.36,4461.36,4461.36,51
2003/4/14,12:33:00,4463.16,4463.16,4463.16,4463.16,89
2003/4/14,12:34:00,4461.39,4461.39,4461.39,4461.39,60
2003/4/14,12:35:00,4464.49,4464.49,4464.49,4464.49,64
2003/4/14,12:36:00,4461.11,4461.11,4461.11,4461.11,37
2003/4/14,12:37:00,4463.32,4463.32,4463.32,4463.32,68
2003/4/14,12:38:00,4464.15,4464.15,4464.15,4464.15,38
2003/4/14,12:39:00,4465.54,4465.54,4465.54,4465.54,78
2003/4/14,12:40:00,4467.15,4467.15,4467.15,4467.15,61
2003/4/14,12:41:00,4466.21,4466.21,4466.21,4466.21,59
2003/4/14,12:42:00,4467.09,4467.09,4467.09,4467.09,57
2003/4/14,12:43:00,4466.82,4466.82,4466.82,4466.82,87
2003/4/14,12:44:00,4465.62,4465.62,4465.62,4465.62,83
2003/4/14,12:45:00,4470.01,4470.01,4470.01,4470.01,132
2003/4/14,12:46:00,4469.48,4469.48,4469.48,4469.48,97
2003/4/14,12:47:00,4470.04,4470.04,4470.04,4470.04,108
2003/4/14,12:48:00,4470.73,4470.73,4470.73,4470.73,71
2003/4/14,12:49:00,4472.58,4472.58,4472.58,4472.58,96
2003/4/14,12:50:00,4471.94,4471.94,4471.94,4471.94,71
2003/4/14,12:51:00,4475.19,4475.19,4475.19,4475.19,86
2003/4/14,12:52:00,4473.71,4473.71,4473.71,4473.71,64
2003/4/14,12:53:00,4472.56,4472.56,4472.56,4472.56,91
2003/4/14,12:54:00,4472.42,4472.42,4472.42,4472.42,127
2003/4/14,12:55:00,4474.10,4474.10,4474.10,4474.10,92
2003/4/14,12:56:00,4473.38,4473.38,4473.38,4473.38,86
2003/4/14,12:57:00,4471.39,4471.39,4471.39,4471.39,109
2003/4/14,12:58:00,4475.32,4475.32,4475.32,4475.32,88
2003/4/14,12:59:00,4471.98,4471.98,4471.98,4471.98,103
2003/4/14,13:00:00,4471.15,4471.15,4471.15,4471.15,72
2003/4/14,13:01:00,4468.90,4468.90,4468.90,4468.90,100
2003/4/14,13:02:00,4469.46,4469.46,4469.46,4469.46,62
2003/4/14,13:03:00,4469.80,4469.80,4469.80,4469.80,136
2003/4/14,13:04:00,4467.41,4467.41,4467.41,4467.41,83
2003/4/14,13:05:00,4468.65,4468.65,4468.65,4468.65,145
2003/4/14,13:06:00,4470.15,4470.15,4470.15,4470.15,91
2003/4/14,13:07:00,4469.25,4469.25,4469.25,4469.25,102
2003/4/14,13:08:00,4467.61,4467.61,4467.61,4467.61,96
2003/4/14,13:09:00,4468.30,4468.30,4468.30,4468.30,99
2003/4/14,13:10:00,4464.38,4464.38,4464.38,4464.38,85
2003/4/14,13:11:00,4465.08,4465.08,4465.08,4465.08,117
2003/4/14,13:12:00,4465.63,4465.63,4465.63,4465.63,121
2003/4/14,13:13:00,4463.41,4463.41,4463.41,4463.41,115
2003/4/14,13:14:00,4467.16,4467.16,4467.16,4467.16,103
2003/4/14,13:15:00,4463.02,4463.02,4463.02,4463.02,138
2003/4/14,13:16:00,4463.56,4463.56,4463.56,4463.56,145
2003/4/14,13:17:00,4464.18,4464.18,4464.18,4464.18,180
2003/4/14,13:18:00,4463.83,4463.83,4463.83,4463.83,131
2003/4/14,13:19:00,4466.88,4466.88,4466.88,4466.88,162
2003/4/14,13:20:00,4464.20,4464.20,4464.20,4464.20,129
2003/4/14,13:21:00,4467.92,4467.92,4467.92,4467.92,201
2003/4/14,13:22:00,4462.73,4462.73,4462.73,4462.73,169
2003/4/14,13:23:00,4463.71,4463.71,4463.71,4463.71,251
2003/4/14,13:24:00,4465.76,4465.76,4465.76,4465.76,203
2003/4/14,13:25:00,4462.17,4462.17,4462.17,4462.17,328
2003/4/14,13:26:00,4462.17,4462.17,4462.17,4462.17,0
2003/4/14,13:27:00,4462.17,4462.17,4462.17,4462.17,0
2003/4/14,13:28:00,4462.17,4462.17,4462.17,4462.17,0
2003/4/14,13:29:00,4462.17,4462.17,4462.17,4462.17,0
2003/4/14,13:30:00,4459.81,4459.81,4459.81,4459.81,1687
2003/4/15,09:00:00,4459.81,4459.81,4459.81,4459.81,57
2003/4/15,09:01:00,4494.19,4494.19,4494.19,4494.19,1024
2003/4/15,09:02:00,4498.50,4498.50,4498.50,4498.50,299
2003/4/15,09:03:00,4496.70,4496.70,4496.70,4496.70,439
2003/4/15,09:04:00,4496.44,4496.44,4496.44,4496.44,368
2003/4/15,09:05:00,4496.76,4496.76,4496.76,4496.76,369
2003/4/15,09:06:00,4492.61,4492.61,4492.61,4492.61,283
2003/4/15,09:07:00,4487.32,4487.32,4487.32,4487.32,328
2003/4/15,09:08:00,4490.97,4490.97,4490.97,4490.97,220
2003/4/15,09:09:00,4489.24,4489.24,4489.24,4489.24,342
2003/4/15,09:10:00,4488.12,4488.12,4488.12,4488.12,242
2003/4/15,09:11:00,4488.26,4488.26,4488.26,4488.26,322
2003/4/15,09:12:00,4489.19,4489.19,4489.19,4489.19,232
2003/4/15,09:13:00,4490.29,4490.29,4490.29,4490.29,318
2003/4/15,09:14:00,4490.71,4490.71,4490.71,4490.71,230
2003/4/15,09:15:00,4491.67,4491.67,4491.67,4491.67,297
2003/4/15,09:16:00,4493.35,4493.35,4493.35,4493.35,199
2003/4/15,09:17:00,4495.58,4495.58,4495.58,4495.58,300
2003/4/15,09:18:00,4497.14,4497.14,4497.14,4497.14,209
2003/4/15,09:19:00,4497.88,4497.88,4497.88,4497.88,247
2003/4/15,09:20:00,4498.57,4498.57,4498.57,4498.57,200
2003/4/15,09:21:00,4499.87,4499.87,4499.87,4499.87,233
2003/4/15,09:22:00,4498.71,4498.71,4498.71,4498.71,199
2003/4/15,09:23:00,4497.20,4497.20,4497.20,4497.20,257
2003/4/15,09:24:00,4494.17,4494.17,4494.17,4494.17,151
2003/4/15,09:25:00,4491.53,4491.53,4491.53,4491.53,247
2003/4/15,09:26:00,4491.19,4491.19,4491.19,4491.19,196
2003/4/15,09:27:00,4488.90,4488.90,4488.90,4488.90,217
2003/4/15,09:28:00,4490.05,4490.05,4490.05,4490.05,128
2003/4/15,09:29:00,4485.91,4485.91,4485.91,4485.91,224
2003/4/15,09:30:00,4487.18,4487.18,4487.18,4487.18,156
2003/4/15,09:31:00,4484.89,4484.89,4484.89,4484.89,188
2003/4/15,09:32:00,4482.69,4482.69,4482.69,4482.69,173
2003/4/15,09:33:00,4479.71,4479.71,4479.71,4479.71,227
2003/4/15,09:34:00,4479.23,4479.23,4479.23,4479.23,164
2003/4/15,09:35:00,4477.67,4477.67,4477.67,4477.67,169
2003/4/15,09:36:00,4476.02,4476.02,4476.02,4476.02,146
2003/4/15,09:37:00,4475.92,4475.92,4475.92,4475.92,165
2003/4/15,09:38:00,4473.61,4473.61,4473.61,4473.61,137
2003/4/15,09:39:00,4471.42,4471.42,4471.42,4471.42,199
2003/4/15,09:40:00,4472.49,4472.49,4472.49,4472.49,206
2003/4/15,09:41:00,4473.20,4473.20,4473.20,4473.20,168
2003/4/15,09:42:00,4472.57,4472.57,4472.57,4472.57,148
2003/4/15,09:43:00,4473.41,4473.41,4473.41,4473.41,217
2003/4/15,09:44:00,4472.47,4472.47,4472.47,4472.47,155
2003/4/15,09:45:00,4472.85,4472.85,4472.85,4472.85,148
2003/4/15,09:46:00,4472.68,4472.68,4472.68,4472.68,99
2003/4/15,09:47:00,4472.73,4472.73,4472.73,4472.73,152
2003/4/15,09:48:00,4474.01,4474.01,4474.01,4474.01,94
2003/4/15,09:49:00,4473.42,4473.42,4473.42,4473.42,124
2003/4/15,09:50:00,4475.08,4475.08,4475.08,4475.08,83
2003/4/15,09:51:00,4477.13,4477.13,4477.13,4477.13,96
2003/4/15,09:52:00,4477.04,4477.04,4477.04,4477.04,67
2003/4/15,09:53:00,4479.75,4479.75,4479.75,4479.75,88
2003/4/15,09:54:00,4479.91,4479.91,4479.91,4479.91,72
2003/4/15,09:55:00,4481.02,4481.02,4481.02,4481.02,83
2003/4/15,09:56:00,4482.07,4482.07,4482.07,4482.07,63
2003/4/15,09:57:00,4483.63,4483.63,4483.63,4483.63,108
2003/4/15,09:58:00,4484.23,4484.23,4484.23,4484.23,114
2003/4/15,09:59:00,4485.64,4485.64,4485.64,4485.64,110
2003/4/15,10:00:00,4483.49,4483.49,4483.49,4483.49,108
2003/4/15,10:01:00,4484.79,4484.79,4484.79,4484.79,131
2003/4/15,10:02:00,4486.96,4486.96,4486.96,4486.96,99
2003/4/15,10:03:00,4487.18,4487.18,4487.18,4487.18,100
2003/4/15,10:04:00,4487.71,4487.71,4487.71,4487.71,82
2003/4/15,10:05:00,4488.33,4488.33,4488.33,4488.33,139
2003/4/15,10:06:00,4486.89,4486.89,4486.89,4486.89,96
2003/4/15,10:07:00,4487.45,4487.45,4487.45,4487.45,116
2003/4/15,10:08:00,4486.91,4486.91,4486.91,4486.91,82
2003/4/15,10:09:00,4486.35,4486.35,4486.35,4486.35,129
2003/4/15,10:10:00,4486.43,4486.43,4486.43,4486.43,96
2003/4/15,10:11:00,4488.25,4488.25,4488.25,4488.25,88
2003/4/15,10:12:00,4485.83,4485.83,4485.83,4485.83,70
2003/4/15,10:13:00,4488.27,4488.27,4488.27,4488.27,110
2003/4/15,10:14:00,4488.49,4488.49,4488.49,4488.49,75
2003/4/15,10:15:00,4490.93,4490.93,4490.93,4490.93,82
2003/4/15,10:16:00,4490.08,4490.08,4490.08,4490.08,65
2003/4/15,10:17:00,4492.01,4492.01,4492.01,4492.01,99
2003/4/15,10:18:00,4491.27,4491.27,4491.27,4491.27,60
2003/4/15,10:19:00,4491.44,4491.44,4491.44,4491.44,94
2003/4/15,10:20:00,4490.64,4490.64,4490.64,4490.64,70
2003/4/15,10:21:00,4492.01,4492.01,4492.01,4492.01,87
2003/4/15,10:22:00,4486.99,4486.99,4486.99,4486.99,50
2003/4/15,10:23:00,4486.86,4486.86,4486.86,4486.86,81
2003/4/15,10:24:00,4487.94,4487.94,4487.94,4487.94,92
2003/4/15,10:25:00,4488.13,4488.13,4488.13,4488.13,139
2003/4/15,10:26:00,4488.24,4488.24,4488.24,4488.24,93
2003/4/15,10:27:00,4489.84,4489.84,4489.84,4489.84,152
2003/4/15,10:28:00,4490.24,4490.24,4490.24,4490.24,79
2003/4/15,10:29:00,4491.10,4491.10,4491.10,4491.10,114
2003/4/15,10:30:00,4492.44,4492.44,4492.44,4492.44,94
2003/4/15,10:31:00,4490.05,4490.05,4490.05,4490.05,97
2003/4/15,10:32:00,4490.13,4490.13,4490.13,4490.13,79
2003/4/15,10:33:00,4491.02,4491.02,4491.02,4491.02,103
2003/4/15,10:34:00,4489.70,4489.70,4489.70,4489.70,49
2003/4/15,10:35:00,4486.35,4486.35,4486.35,4486.35,71
2003/4/15,10:36:00,4486.57,4486.57,4486.57,4486.57,59
2003/4/15,10:37:00,4487.26,4487.26,4487.26,4487.26,81
2003/4/15,10:38:00,4488.03,4488.03,4488.03,4488.03,65
2003/4/15,10:39:00,4487.98,4487.98,4487.98,4487.98,59
2003/4/15,10:40:00,4486.88,4486.88,4486.88,4486.88,51
2003/4/15,10:41:00,4486.61,4486.61,4486.61,4486.61,54
2003/4/15,10:42:00,4487.28,4487.28,4487.28,4487.28,64
2003/4/15,10:43:00,4485.77,4485.77,4485.77,4485.77,68
2003/4/15,10:44:00,4486.54,4486.54,4486.54,4486.54,51
2003/4/15,10:45:00,4488.42,4488.42,4488.42,4488.42,64
2003/4/15,10:46:00,4487.15,4487.15,4487.15,4487.15,50
2003/4/15,10:47:00,4486.30,4486.30,4486.30,4486.30,48
2003/4/15,10:48:00,4487.14,4487.14,4487.14,4487.14,77
2003/4/15,10:49:00,4485.22,4485.22,4485.22,4485.22,112
2003/4/15,10:50:00,4486.18,4486.18,4486.18,4486.18,71
2003/4/15,10:51:00,4484.47,4484.47,4484.47,4484.47,69
2003/4/15,10:52:00,4483.48,4483.48,4483.48,4483.48,84
2003/4/15,10:53:00,4482.86,4482.86,4482.86,4482.86,104
2003/4/15,10:54:00,4481.26,4481.26,4481.26,4481.26,75
2003/4/15,10:55:00,4480.60,4480.60,4480.60,4480.60,123
2003/4/15,10:56:00,4482.04,4482.04,4482.04,4482.04,80
2003/4/15,10:57:00,4476.27,4476.27,4476.27,4476.27,124
2003/4/15,10:58:00,4480.03,4480.03,4480.03,4480.03,55
2003/4/15,10:59:00,4478.17,4478.17,4478.17,4478.17,114
2003/4/15,11:00:00,4480.01,4480.01,4480.01,4480.01,71
2003/4/15,11:01:00,4477.56,4477.56,4477.56,4477.56,106
2003/4/15,11:02:00,4477.26,4477.26,4477.26,4477.26,70
2003/4/15,11:03:00,4474.69,4474.69,4474.69,4474.69,99
2003/4/15,11:04:00,4474.86,4474.86,4474.86,4474.86,79
2003/4/15,11:05:00,4474.44,4474.44,4474.44,4474.44,88
2003/4/15,11:06:00,4474.94,4474.94,4474.94,4474.94,82
2003/4/15,11:07:00,4471.12,4471.12,4471.12,4471.12,90
2003/4/15,11:08:00,4475.04,4475.04,4475.04,4475.04,77
2003/4/15,11:09:00,4475.29,4475.29,4475.29,4475.29,92
2003/4/15,11:10:00,4474.89,4474.89,4474.89,4474.89,57
2003/4/15,11:11:00,4474.60,4474.60,4474.60,4474.60,72
2003/4/15,11:12:00,4474.35,4474.35,4474.35,4474.35,48
2003/4/15,11:13:00,4472.54,4472.54,4472.54,4472.54,61
2003/4/15,11:14:00,4473.23,4473.23,4473.23,4473.23,39
2003/4/15,11:15:00,4472.89,4472.89,4472.89,4472.89,76
2003/4/15,11:16:00,4475.42,4475.42,4475.42,4475.42,55
2003/4/15,11:17:00,4476.39,4476.39,4476.39,4476.39,88
2003/4/15,11:18:00,4474.70,4474.70,4474.70,4474.70,53
2003/4/15,11:19:00,4476.38,4476.38,4476.38,4476.38,87
2003/4/15,11:20:00,4475.36,4475.36,4475.36,4475.36,73
2003/4/15,11:21:00,4475.48,4475.48,4475.48,4475.48,62
2003/4/15,11:22:00,4475.42,4475.42,4475.42,4475.42,69
2003/4/15,11:23:00,4477.57,4477.57,4477.57,4477.57,57
2003/4/15,11:24:00,4476.88,4476.88,4476.88,4476.88,52
2003/4/15,11:25:00,4478.49,4478.49,4478.49,4478.49,64
2003/4/15,11:26:00,4477.69,4477.69,4477.69,4477.69,53
2003/4/15,11:27:00,4477.73,4477.73,4477.73,4477.73,57
2003/4/15,11:28:00,4477.72,4477.72,4477.72,4477.72,52
2003/4/15,11:29:00,4477.20,4477.20,4477.20,4477.20,82
2003/4/15,11:30:00,4477.53,4477.53,4477.53,4477.53,58
2003/4/15,11:31:00,4474.19,4474.19,4474.19,4474.19,56
2003/4/15,11:32:00,4476.11,4476.11,4476.11,4476.11,52
2003/4/15,11:33:00,4477.33,4477.33,4477.33,4477.33,53
2003/4/15,11:34:00,4477.21,4477.21,4477.21,4477.21,41
2003/4/15,11:35:00,4475.18,4475.18,4475.18,4475.18,71
2003/4/15,11:36:00,4475.22,4475.22,4475.22,4475.22,53
2003/4/15,11:37:00,4475.22,4475.22,4475.22,4475.22,59
2003/4/15,11:38:00,4475.36,4475.36,4475.36,4475.36,48
2003/4/15,11:39:00,4474.48,4474.48,4474.48,4474.48,64
2003/4/15,11:40:00,4474.78,4474.78,4474.78,4474.78,33
2003/4/15,11:41:00,4472.90,4472.90,4472.90,4472.90,60
2003/4/15,11:42:00,4473.15,4473.15,4473.15,4473.15,39
2003/4/15,11:43:00,4474.90,4474.90,4474.90,4474.90,64
2003/4/15,11:44:00,4474.41,4474.41,4474.41,4474.41,58
2003/4/15,11:45:00,4471.83,4471.83,4471.83,4471.83,80
2003/4/15,11:46:00,4474.44,4474.44,4474.44,4474.44,71
2003/4/15,11:47:00,4473.43,4473.43,4473.43,4473.43,83
2003/4/15,11:48:00,4473.56,4473.56,4473.56,4473.56,71
2003/4/15,11:49:00,4472.62,4472.62,4472.62,4472.62,73
2003/4/15,11:50:00,4471.50,4471.50,4471.50,4471.50,49
2003/4/15,11:51:00,4470.73,4470.73,4470.73,4470.73,52
2003/4/15,11:52:00,4470.07,4470.07,4470.07,4470.07,51
2003/4/15,11:53:00,4467.29,4467.29,4467.29,4467.29,71
2003/4/15,11:54:00,4471.36,4471.36,4471.36,4471.36,66
2003/4/15,11:55:00,4468.38,4468.38,4468.38,4468.38,132
2003/4/15,11:56:00,4469.57,4469.57,4469.57,4469.57,91
2003/4/15,11:57:00,4467.76,4467.76,4467.76,4467.76,94
2003/4/15,11:58:00,4468.85,4468.85,4468.85,4468.85,84
2003/4/15,11:59:00,4466.95,4466.95,4466.95,4466.95,117
2003/4/15,12:00:00,4466.02,4466.02,4466.02,4466.02,77
2003/4/15,12:01:00,4469.93,4469.93,4469.93,4469.93,143
2003/4/15,12:02:00,4468.79,4468.79,4468.79,4468.79,74
2003/4/15,12:03:00,4467.44,4467.44,4467.44,4467.44,113
2003/4/15,12:04:00,4468.86,4468.86,4468.86,4468.86,67
2003/4/15,12:05:00,4469.08,4469.08,4469.08,4469.08,60
2003/4/15,12:06:00,4469.99,4469.99,4469.99,4469.99,52
2003/4/15,12:07:00,4471.13,4471.13,4471.13,4471.13,71
2003/4/15,12:08:00,4470.50,4470.50,4470.50,4470.50,59
2003/4/15,12:09:00,4472.88,4472.88,4472.88,4472.88,73
2003/4/15,12:10:00,4471.62,4471.62,4471.62,4471.62,53
2003/4/15,12:11:00,4473.06,4473.06,4473.06,4473.06,67
2003/4/15,12:12:00,4471.71,4471.71,4471.71,4471.71,46
2003/4/15,12:13:00,4472.54,4472.54,4472.54,4472.54,69
2003/4/15,12:14:00,4473.06,4473.06,4473.06,4473.06,52
2003/4/15,12:15:00,4473.08,4473.08,4473.08,4473.08,67
2003/4/15,12:16:00,4473.98,4473.98,4473.98,4473.98,57
2003/4/15,12:17:00,4475.32,4475.32,4475.32,4475.32,71
2003/4/15,12:18:00,4476.86,4476.86,4476.86,4476.86,79
2003/4/15,12:19:00,4476.44,4476.44,4476.44,4476.44,105
2003/4/15,12:20:00,4477.73,4477.73,4477.73,4477.73,92
2003/4/15,12:21:00,4479.61,4479.61,4479.61,4479.61,125
2003/4/15,12:22:00,4481.75,4481.75,4481.75,4481.75,106
2003/4/15,12:23:00,4481.58,4481.58,4481.58,4481.58,139
2003/4/15,12:24:00,4482.20,4482.20,4482.20,4482.20,117
2003/4/15,12:25:00,4484.00,4484.00,4484.00,4484.00,128
2003/4/15,12:26:00,4482.64,4482.64,4482.64,4482.64,101
2003/4/15,12:27:00,4483.51,4483.51,4483.51,4483.51,86
2003/4/15,12:28:00,4482.88,4482.88,4482.88,4482.88,73
2003/4/15,12:29:00,4484.06,4484.06,4484.06,4484.06,107
2003/4/15,12:30:00,4482.71,4482.71,4482.71,4482.71,67
2003/4/15,12:31:00,4480.19,4480.19,4480.19,4480.19,81
2003/4/15,12:32:00,4480.57,4480.57,4480.57,4480.57,48
2003/4/15,12:33:00,4480.02,4480.02,4480.02,4480.02,65
2003/4/15,12:34:00,4478.68,4478.68,4478.68,4478.68,51
2003/4/15,12:35:00,4479.03,4479.03,4479.03,4479.03,80
2003/4/15,12:36:00,4478.56,4478.56,4478.56,4478.56,51
2003/4/15,12:37:00,4477.93,4477.93,4477.93,4477.93,65
2003/4/15,12:38:00,4478.97,4478.97,4478.97,4478.97,53
2003/4/15,12:39:00,4477.90,4477.90,4477.90,4477.90,67
2003/4/15,12:40:00,4478.28,4478.28,4478.28,4478.28,62
2003/4/15,12:41:00,4477.65,4477.65,4477.65,4477.65,81
2003/4/15,12:42:00,4477.97,4477.97,4477.97,4477.97,68
2003/4/15,12:43:00,4478.47,4478.47,4478.47,4478.47,126
2003/4/15,12:44:00,4479.79,4479.79,4479.79,4479.79,87
2003/4/15,12:45:00,4481.08,4481.08,4481.08,4481.08,116
2003/4/15,12:46:00,4481.42,4481.42,4481.42,4481.42,92
2003/4/15,12:47:00,4482.29,4482.29,4482.29,4482.29,107
2003/4/15,12:48:00,4484.16,4484.16,4484.16,4484.16,91
2003/4/15,12:49:00,4483.45,4483.45,4483.45,4483.45,108
2003/4/15,12:50:00,4483.68,4483.68,4483.68,4483.68,77
2003/4/15,12:51:00,4484.97,4484.97,4484.97,4484.97,149
2003/4/15,12:52:00,4486.01,4486.01,4486.01,4486.01,100
2003/4/15,12:53:00,4486.14,4486.14,4486.14,4486.14,107
2003/4/15,12:54:00,4483.90,4483.90,4483.90,4483.90,73
2003/4/15,12:55:00,4486.83,4486.83,4486.83,4486.83,111
2003/4/15,12:56:00,4486.55,4486.55,4486.55,4486.55,76
2003/4/15,12:57:00,4486.96,4486.96,4486.96,4486.96,83
2003/4/15,12:58:00,4485.16,4485.16,4485.16,4485.16,81
2003/4/15,12:59:00,4486.13,4486.13,4486.13,4486.13,87
2003/4/15,13:00:00,4486.92,4486.92,4486.92,4486.92,83
2003/4/15,13:01:00,4488.81,4488.81,4488.81,4488.81,97
2003/4/15,13:02:00,4489.50,4489.50,4489.50,4489.50,90
2003/4/15,13:03:00,4490.79,4490.79,4490.79,4490.79,193
2003/4/15,13:04:00,4491.10,4491.10,4491.10,4491.10,130
2003/4/15,13:05:00,4494.12,4494.12,4494.12,4494.12,240
2003/4/15,13:06:00,4496.40,4496.40,4496.40,4496.40,194
2003/4/15,13:07:00,4497.56,4497.56,4497.56,4497.56,267
2003/4/15,13:08:00,4499.26,4499.26,4499.26,4499.26,131
2003/4/15,13:09:00,4499.91,4499.91,4499.91,4499.91,240
2003/4/15,13:10:00,4499.66,4499.66,4499.66,4499.66,162
2003/4/15,13:11:00,4496.48,4496.48,4496.48,4496.48,211
2003/4/15,13:12:00,4500.28,4500.28,4500.28,4500.28,152
2003/4/15,13:13:00,4500.22,4500.22,4500.22,4500.22,199
2003/4/15,13:14:00,4500.04,4500.04,4500.04,4500.04,127
2003/4/15,13:15:00,4498.83,4498.83,4498.83,4498.83,187
2003/4/15,13:16:00,4499.04,4499.04,4499.04,4499.04,158
2003/4/15,13:17:00,4499.19,4499.19,4499.19,4499.19,200
2003/4/15,13:18:00,4497.91,4497.91,4497.91,4497.91,128
2003/4/15,13:19:00,4496.74,4496.74,4496.74,4496.74,194
2003/4/15,13:20:00,4495.95,4495.95,4495.95,4495.95,128
2003/4/15,13:21:00,4496.85,4496.85,4496.85,4496.85,180
2003/4/15,13:22:00,4492.84,4492.84,4492.84,4492.84,136
2003/4/15,13:23:00,4494.94,4494.94,4494.94,4494.94,232
2003/4/15,13:24:00,4492.07,4492.07,4492.07,4492.07,210
2003/4/15,13:25:00,4492.33,4492.33,4492.33,4492.33,352
2003/4/15,13:26:00,4492.41,4492.41,4492.41,4492.41,0
2003/4/15,13:27:00,4492.41,4492.41,4492.41,4492.41,0
2003/4/15,13:28:00,4492.41,4492.41,4492.41,4492.41,0
2003/4/15,13:29:00,4492.41,4492.41,4492.41,4492.41,0
2003/4/15,13:30:00,4487.59,4487.59,4487.59,4487.59,1775
2003/4/16,09:00:00,4487.59,4487.59,4487.59,4487.59,79
2003/4/16,09:01:00,4541.66,4541.66,4541.66,4541.66,1332
2003/4/16,09:02:00,4551.94,4551.94,4551.94,4551.94,479
2003/4/16,09:03:00,4555.50,4555.50,4555.50,4555.50,715
2003/4/16,09:04:00,4552.33,4552.33,4552.33,4552.33,513
2003/4/16,09:05:00,4556.79,4556.79,4556.79,4556.79,711
2003/4/16,09:06:00,4558.47,4558.47,4558.47,4558.47,495
2003/4/16,09:07:00,4562.77,4562.77,4562.77,4562.77,616
2003/4/16,09:08:00,4559.36,4559.36,4559.36,4559.36,409
2003/4/16,09:09:00,4562.63,4562.63,4562.63,4562.63,541
2003/4/16,09:10:00,4560.51,4560.51,4560.51,4560.51,359
2003/4/16,09:11:00,4558.51,4558.51,4558.51,4558.51,461
2003/4/16,09:12:00,4557.43,4557.43,4557.43,4557.43,283
2003/4/16,09:13:00,4554.36,4554.36,4554.36,4554.36,443
2003/4/16,09:14:00,4552.79,4552.79,4552.79,4552.79,337
2003/4/16,09:15:00,4550.42,4550.42,4550.42,4550.42,342
2003/4/16,09:16:00,4553.18,4553.18,4553.18,4553.18,295
2003/4/16,09:17:00,4553.27,4553.27,4553.27,4553.27,402
2003/4/16,09:18:00,4557.22,4557.22,4557.22,4557.22,298
2003/4/16,09:19:00,4560.30,4560.30,4560.30,4560.30,434
2003/4/16,09:20:00,4562.15,4562.15,4562.15,4562.15,372
2003/4/16,09:21:00,4564.63,4564.63,4564.63,4564.63,540
2003/4/16,09:22:00,4568.06,4568.06,4568.06,4568.06,501
2003/4/16,09:23:00,4571.27,4571.27,4571.27,4571.27,713
2003/4/16,09:24:00,4572.16,4572.16,4572.16,4572.16,392
2003/4/16,09:25:00,4573.35,4573.35,4573.35,4573.35,704
2003/4/16,09:26:00,4573.47,4573.47,4573.47,4573.47,456
2003/4/16,09:27:00,4573.80,4573.80,4573.80,4573.80,553
2003/4/16,09:28:00,4572.56,4572.56,4572.56,4572.56,323
2003/4/16,09:29:00,4570.16,4570.16,4570.16,4570.16,436
2003/4/16,09:30:00,4568.54,4568.54,4568.54,4568.54,292
2003/4/16,09:31:00,4566.84,4566.84,4566.84,4566.84,405
2003/4/16,09:32:00,4565.73,4565.73,4565.73,4565.73,272
2003/4/16,09:33:00,4562.38,4562.38,4562.38,4562.38,357
2003/4/16,09:34:00,4564.30,4564.30,4564.30,4564.30,247
2003/4/16,09:35:00,4563.37,4563.37,4563.37,4563.37,280
2003/4/16,09:36:00,4562.05,4562.05,4562.05,4562.05,201
2003/4/16,09:37:00,4559.79,4559.79,4559.79,4559.79,281
2003/4/16,09:38:00,4560.66,4560.66,4560.66,4560.66,245
2003/4/16,09:39:00,4556.57,4556.57,4556.57,4556.57,274
2003/4/16,09:40:00,4557.99,4557.99,4557.99,4557.99,196
2003/4/16,09:41:00,4555.96,4555.96,4555.96,4555.96,294
2003/4/16,09:42:00,4560.64,4560.64,4560.64,4560.64,217
2003/4/16,09:43:00,4561.95,4561.95,4561.95,4561.95,333
2003/4/16,09:44:00,4563.38,4563.38,4563.38,4563.38,209
2003/4/16,09:45:00,4564.10,4564.10,4564.10,4564.10,300
2003/4/16,09:46:00,4563.68,4563.68,4563.68,4563.68,238
2003/4/16,09:47:00,4564.26,4564.26,4564.26,4564.26,330
2003/4/16,09:48:00,4563.04,4563.04,4563.04,4563.04,197
2003/4/16,09:49:00,4563.71,4563.71,4563.71,4563.71,260
2003/4/16,09:50:00,4562.67,4562.67,4562.67,4562.67,168
2003/4/16,09:51:00,4561.96,4561.96,4561.96,4561.96,258
2003/4/16,09:52:00,4562.86,4562.86,4562.86,4562.86,214
2003/4/16,09:53:00,4561.94,4561.94,4561.94,4561.94,238
2003/4/16,09:54:00,4562.54,4562.54,4562.54,4562.54,201
2003/4/16,09:55:00,4561.43,4561.43,4561.43,4561.43,276
2003/4/16,09:56:00,4560.30,4560.30,4560.30,4560.30,215
2003/4/16,09:57:00,4562.56,4562.56,4562.56,4562.56,274
2003/4/16,09:58:00,4562.73,4562.73,4562.73,4562.73,219
2003/4/16,09:59:00,4561.27,4561.27,4561.27,4561.27,281
2003/4/16,10:00:00,4561.28,4561.28,4561.28,4561.28,216
2003/4/16,10:01:00,4561.14,4561.14,4561.14,4561.14,281
2003/4/16,10:02:00,4560.91,4560.91,4560.91,4560.91,169
2003/4/16,10:03:00,4563.98,4563.98,4563.98,4563.98,234
2003/4/16,10:04:00,4562.86,4562.86,4562.86,4562.86,162
2003/4/16,10:05:00,4563.66,4563.66,4563.66,4563.66,227
2003/4/16,10:06:00,4563.96,4563.96,4563.96,4563.96,138
2003/4/16,10:07:00,4566.43,4566.43,4566.43,4566.43,222
2003/4/16,10:08:00,4566.12,4566.12,4566.12,4566.12,170
2003/4/16,10:09:00,4566.41,4566.41,4566.41,4566.41,231
2003/4/16,10:10:00,4567.26,4567.26,4567.26,4567.26,208
2003/4/16,10:11:00,4567.81,4567.81,4567.81,4567.81,307
2003/4/16,10:12:00,4568.41,4568.41,4568.41,4568.41,236
2003/4/16,10:13:00,4574.03,4574.03,4574.03,4574.03,420
2003/4/16,10:14:00,4575.32,4575.32,4575.32,4575.32,372
2003/4/16,10:15:00,4583.49,4583.49,4583.49,4583.49,658
2003/4/16,10:16:00,4586.15,4586.15,4586.15,4586.15,490
2003/4/16,10:17:00,4590.94,4590.94,4590.94,4590.94,728
2003/4/16,10:18:00,4592.69,4592.69,4592.69,4592.69,414
2003/4/16,10:19:00,4590.91,4590.91,4590.91,4590.91,490
2003/4/16,10:20:00,4589.93,4589.93,4589.93,4589.93,287
2003/4/16,10:21:00,4586.84,4586.84,4586.84,4586.84,317
2003/4/16,10:22:00,4585.04,4585.04,4585.04,4585.04,207
2003/4/16,10:23:00,4582.90,4582.90,4582.90,4582.90,293
2003/4/16,10:24:00,4583.58,4583.58,4583.58,4583.58,225
2003/4/16,10:25:00,4579.77,4579.77,4579.77,4579.77,206
2003/4/16,10:26:00,4584.17,4584.17,4584.17,4584.17,203
2003/4/16,10:27:00,4581.43,4581.43,4581.43,4581.43,244
2003/4/16,10:28:00,4581.40,4581.40,4581.40,4581.40,135
2003/4/16,10:29:00,4579.77,4579.77,4579.77,4579.77,167
2003/4/16,10:30:00,4579.71,4579.71,4579.71,4579.71,137
2003/4/16,10:31:00,4581.48,4581.48,4581.48,4581.48,208
2003/4/16,10:32:00,4581.38,4581.38,4581.38,4581.38,122
2003/4/16,10:33:00,4581.82,4581.82,4581.82,4581.82,148
2003/4/16,10:34:00,4577.23,4577.23,4577.23,4577.23,130
2003/4/16,10:35:00,4578.51,4578.51,4578.51,4578.51,200
2003/4/16,10:36:00,4584.06,4584.06,4584.06,4584.06,184
2003/4/16,10:37:00,4581.89,4581.89,4581.89,4581.89,257
2003/4/16,10:38:00,4583.09,4583.09,4583.09,4583.09,217
2003/4/16,10:39:00,4583.19,4583.19,4583.19,4583.19,195
2003/4/16,10:40:00,4582.41,4582.41,4582.41,4582.41,112
2003/4/16,10:41:00,4583.63,4583.63,4583.63,4583.63,201
2003/4/16,10:42:00,4587.77,4587.77,4587.77,4587.77,185
2003/4/16,10:43:00,4585.72,4585.72,4585.72,4585.72,197
2003/4/16,10:44:00,4591.28,4591.28,4591.28,4591.28,170
2003/4/16,10:45:00,4585.36,4585.36,4585.36,4585.36,197
2003/4/16,10:46:00,4585.94,4585.94,4585.94,4585.94,188
2003/4/16,10:47:00,4585.04,4585.04,4585.04,4585.04,177
2003/4/16,10:48:00,4583.77,4583.77,4583.77,4583.77,131
2003/4/16,10:49:00,4582.54,4582.54,4582.54,4582.54,148
2003/4/16,10:50:00,4584.27,4584.27,4584.27,4584.27,170
2003/4/16,10:51:00,4579.20,4579.20,4579.20,4579.20,147
2003/4/16,10:52:00,4579.86,4579.86,4579.86,4579.86,88
2003/4/16,10:53:00,4578.47,4578.47,4578.47,4578.47,143
2003/4/16,10:54:00,4575.50,4575.50,4575.50,4575.50,113
2003/4/16,10:55:00,4577.23,4577.23,4577.23,4577.23,156
2003/4/16,10:56:00,4578.26,4578.26,4578.26,4578.26,130
2003/4/16,10:57:00,4576.85,4576.85,4576.85,4576.85,161
2003/4/16,10:58:00,4579.38,4579.38,4579.38,4579.38,107
2003/4/16,10:59:00,4576.02,4576.02,4576.02,4576.02,184
2003/4/16,11:00:00,4576.59,4576.59,4576.59,4576.59,91
2003/4/16,11:01:00,4578.71,4578.71,4578.71,4578.71,118
2003/4/16,11:02:00,4577.65,4577.65,4577.65,4577.65,80
2003/4/16,11:03:00,4576.73,4576.73,4576.73,4576.73,134
2003/4/16,11:04:00,4577.11,4577.11,4577.11,4577.11,77
2003/4/16,11:05:00,4580.31,4580.31,4580.31,4580.31,89
2003/4/16,11:06:00,4581.60,4581.60,4581.60,4581.60,114
2003/4/16,11:07:00,4582.56,4582.56,4582.56,4582.56,144
2003/4/16,11:08:00,4585.25,4585.25,4585.25,4585.25,147
2003/4/16,11:09:00,4581.64,4581.64,4581.64,4581.64,175
2003/4/16,11:10:00,4582.81,4582.81,4582.81,4582.81,172
2003/4/16,11:11:00,4583.85,4583.85,4583.85,4583.85,212
2003/4/16,11:12:00,4584.95,4584.95,4584.95,4584.95,229
2003/4/16,11:13:00,4585.46,4585.46,4585.46,4585.46,298
2003/4/16,11:14:00,4587.52,4587.52,4587.52,4587.52,180
2003/4/16,11:15:00,4586.80,4586.80,4586.80,4586.80,206
2003/4/16,11:16:00,4588.73,4588.73,4588.73,4588.73,156
2003/4/16,11:17:00,4587.44,4587.44,4587.44,4587.44,198
2003/4/16,11:18:00,4585.81,4585.81,4585.81,4585.81,150
2003/4/16,11:19:00,4586.92,4586.92,4586.92,4586.92,267
2003/4/16,11:20:00,4590.76,4590.76,4590.76,4590.76,166
2003/4/16,11:21:00,4587.56,4587.56,4587.56,4587.56,175
2003/4/16,11:22:00,4588.60,4588.60,4588.60,4588.60,258
2003/4/16,11:23:00,4587.51,4587.51,4587.51,4587.51,247
2003/4/16,11:24:00,4587.83,4587.83,4587.83,4587.83,142
2003/4/16,11:25:00,4589.31,4589.31,4589.31,4589.31,168
2003/4/16,11:26:00,4588.04,4588.04,4588.04,4588.04,175
2003/4/16,11:27:00,4587.87,4587.87,4587.87,4587.87,178
2003/4/16,11:28:00,4588.90,4588.90,4588.90,4588.90,129
2003/4/16,11:29:00,4587.62,4587.62,4587.62,4587.62,176
2003/4/16,11:30:00,4587.07,4587.07,4587.07,4587.07,158
2003/4/16,11:31:00,4586.31,4586.31,4586.31,4586.31,164
2003/4/16,11:32:00,4586.36,4586.36,4586.36,4586.36,134
2003/4/16,11:33:00,4585.56,4585.56,4585.56,4585.56,132
2003/4/16,11:34:00,4584.86,4584.86,4584.86,4584.86,130
2003/4/16,11:35:00,4589.20,4589.20,4589.20,4589.20,202
2003/4/16,11:36:00,4585.59,4585.59,4585.59,4585.59,119
2003/4/16,11:37:00,4586.57,4586.57,4586.57,4586.57,161
2003/4/16,11:38:00,4586.10,4586.10,4586.10,4586.10,105
2003/4/16,11:39:00,4587.02,4587.02,4587.02,4587.02,89
2003/4/16,11:40:00,4587.27,4587.27,4587.27,4587.27,70
2003/4/16,11:41:00,4588.27,4588.27,4588.27,4588.27,143
2003/4/16,11:42:00,4590.03,4590.03,4590.03,4590.03,147
2003/4/16,11:43:00,4590.69,4590.69,4590.69,4590.69,207
2003/4/16,11:44:00,4590.54,4590.54,4590.54,4590.54,164
2003/4/16,11:45:00,4596.20,4596.20,4596.20,4596.20,197
2003/4/16,11:46:00,4596.54,4596.54,4596.54,4596.54,189
2003/4/16,11:47:00,4601.14,4601.14,4601.14,4601.14,212
2003/4/16,11:48:00,4597.84,4597.84,4597.84,4597.84,171
2003/4/16,11:49:00,4602.06,4602.06,4602.06,4602.06,299
2003/4/16,11:50:00,4599.25,4599.25,4599.25,4599.25,250
2003/4/16,11:51:00,4600.39,4600.39,4600.39,4600.39,374
2003/4/16,11:52:00,4605.56,4605.56,4605.56,4605.56,292
2003/4/16,11:53:00,4603.22,4603.22,4603.22,4603.22,347
2003/4/16,11:54:00,4606.27,4606.27,4606.27,4606.27,278
2003/4/16,11:55:00,4611.18,4611.18,4611.18,4611.18,491
2003/4/16,11:56:00,4608.72,4608.72,4608.72,4608.72,304
2003/4/16,11:57:00,4608.04,4608.04,4608.04,4608.04,339
2003/4/16,11:58:00,4607.93,4607.93,4607.93,4607.93,215
2003/4/16,11:59:00,4607.91,4607.91,4607.91,4607.91,297
2003/4/16,12:00:00,4606.59,4606.59,4606.59,4606.59,220
2003/4/16,12:01:00,4607.27,4607.27,4607.27,4607.27,240
2003/4/16,12:02:00,4604.75,4604.75,4604.75,4604.75,178
2003/4/16,12:03:00,4603.24,4603.24,4603.24,4603.24,189
2003/4/16,12:04:00,4603.62,4603.62,4603.62,4603.62,157
2003/4/16,12:05:00,4600.42,4600.42,4600.42,4600.42,250
2003/4/16,12:06:00,4605.99,4605.99,4605.99,4605.99,196
2003/4/16,12:07:00,4605.75,4605.75,4605.75,4605.75,209
2003/4/16,12:08:00,4605.57,4605.57,4605.57,4605.57,118
2003/4/16,12:09:00,4602.84,4602.84,4602.84,4602.84,142
2003/4/16,12:10:00,4603.67,4603.67,4603.67,4603.67,103
2003/4/16,12:11:00,4603.96,4603.96,4603.96,4603.96,136
2003/4/16,12:12:00,4603.96,4603.96,4603.96,4603.96,101
2003/4/16,12:13:00,4602.29,4602.29,4602.29,4602.29,145
2003/4/16,12:14:00,4603.73,4603.73,4603.73,4603.73,110
2003/4/16,12:15:00,4603.89,4603.89,4603.89,4603.89,142
2003/4/16,12:16:00,4602.48,4602.48,4602.48,4602.48,170
2003/4/16,12:17:00,4602.65,4602.65,4602.65,4602.65,153
2003/4/16,12:18:00,4601.90,4601.90,4601.90,4601.90,112
2003/4/16,12:19:00,4602.35,4602.35,4602.35,4602.35,160
2003/4/16,12:20:00,4601.79,4601.79,4601.79,4601.79,158
2003/4/16,12:21:00,4600.98,4600.98,4600.98,4600.98,142
2003/4/16,12:22:00,4598.42,4598.42,4598.42,4598.42,107
2003/4/16,12:23:00,4598.41,4598.41,4598.41,4598.41,180
2003/4/16,12:24:00,4599.52,4599.52,4599.52,4599.52,127
2003/4/16,12:25:00,4598.97,4598.97,4598.97,4598.97,178
2003/4/16,12:26:00,4599.81,4599.81,4599.81,4599.81,122
2003/4/16,12:27:00,4598.53,4598.53,4598.53,4598.53,187
2003/4/16,12:28:00,4598.35,4598.35,4598.35,4598.35,100
2003/4/16,12:29:00,4600.44,4600.44,4600.44,4600.44,144
2003/4/16,12:30:00,4598.81,4598.81,4598.81,4598.81,100
2003/4/16,12:31:00,4599.22,4599.22,4599.22,4599.22,118
2003/4/16,12:32:00,4599.46,4599.46,4599.46,4599.46,127
2003/4/16,12:33:00,4598.38,4598.38,4598.38,4598.38,145
2003/4/16,12:34:00,4604.02,4604.02,4604.02,4604.02,152
2003/4/16,12:35:00,4602.48,4602.48,4602.48,4602.48,242
2003/4/16,12:36:00,4603.96,4603.96,4603.96,4603.96,167
2003/4/16,12:37:00,4605.26,4605.26,4605.26,4605.26,233
2003/4/16,12:38:00,4606.85,4606.85,4606.85,4606.85,287
2003/4/16,12:39:00,4609.34,4609.34,4609.34,4609.34,361
2003/4/16,12:40:00,4609.39,4609.39,4609.39,4609.39,235
2003/4/16,12:41:00,4612.31,4612.31,4612.31,4612.31,381
2003/4/16,12:42:00,4613.78,4613.78,4613.78,4613.78,261
2003/4/16,12:43:00,4614.03,4614.03,4614.03,4614.03,347
2003/4/16,12:44:00,4614.35,4614.35,4614.35,4614.35,283
2003/4/16,12:45:00,4617.25,4617.25,4617.25,4617.25,298
2003/4/16,12:46:00,4616.08,4616.08,4616.08,4616.08,294
2003/4/16,12:47:00,4619.95,4619.95,4619.95,4619.95,418
2003/4/16,12:48:00,4618.11,4618.11,4618.11,4618.11,207
2003/4/16,12:49:00,4616.84,4616.84,4616.84,4616.84,278
2003/4/16,12:50:00,4617.17,4617.17,4617.17,4617.17,205
2003/4/16,12:51:00,4613.33,4613.33,4613.33,4613.33,249
2003/4/16,12:52:00,4613.86,4613.86,4613.86,4613.86,181
2003/4/16,12:53:00,4611.44,4611.44,4611.44,4611.44,251
2003/4/16,12:54:00,4610.75,4610.75,4610.75,4610.75,181
2003/4/16,12:55:00,4607.72,4607.72,4607.72,4607.72,205
2003/4/16,12:56:00,4606.49,4606.49,4606.49,4606.49,152
2003/4/16,12:57:00,4610.16,4610.16,4610.16,4610.16,219
2003/4/16,12:58:00,4611.30,4611.30,4611.30,4611.30,217
2003/4/16,12:59:00,4608.84,4608.84,4608.84,4608.84,160
2003/4/16,13:00:00,4609.37,4609.37,4609.37,4609.37,145
2003/4/16,13:01:00,4606.46,4606.46,4606.46,4606.46,164
2003/4/16,13:02:00,4606.84,4606.84,4606.84,4606.84,124
2003/4/16,13:03:00,4607.88,4607.88,4607.88,4607.88,211
2003/4/16,13:04:00,4606.18,4606.18,4606.18,4606.18,153
2003/4/16,13:05:00,4608.84,4608.84,4608.84,4608.84,178
2003/4/16,13:06:00,4603.90,4603.90,4603.90,4603.90,113
2003/4/16,13:07:00,4603.49,4603.49,4603.49,4603.49,171
2003/4/16,13:08:00,4602.56,4602.56,4602.56,4602.56,127
2003/4/16,13:09:00,4600.79,4600.79,4600.79,4600.79,224
2003/4/16,13:10:00,4598.55,4598.55,4598.55,4598.55,145
2003/4/16,13:11:00,4597.65,4597.65,4597.65,4597.65,269
2003/4/16,13:12:00,4597.54,4597.54,4597.54,4597.54,189
2003/4/16,13:13:00,4597.40,4597.40,4597.40,4597.40,234
2003/4/16,13:14:00,4596.60,4596.60,4596.60,4596.60,201
2003/4/16,13:15:00,4596.86,4596.86,4596.86,4596.86,265
2003/4/16,13:16:00,4597.69,4597.69,4597.69,4597.69,170
2003/4/16,13:17:00,4598.13,4598.13,4598.13,4598.13,228
2003/4/16,13:18:00,4599.80,4599.80,4599.80,4599.80,177
2003/4/16,13:19:00,4606.30,4606.30,4606.30,4606.30,305
2003/4/16,13:20:00,4604.15,4604.15,4604.15,4604.15,246
2003/4/16,13:21:00,4608.42,4608.42,4608.42,4608.42,363
2003/4/16,13:22:00,4608.83,4608.83,4608.83,4608.83,302
2003/4/16,13:23:00,4609.36,4609.36,4609.36,4609.36,438
2003/4/16,13:24:00,4610.28,4610.28,4610.28,4610.28,413
2003/4/16,13:25:00,4611.46,4611.46,4611.46,4611.46,578
2003/4/16,13:26:00,4611.46,4611.46,4611.46,4611.46,0
2003/4/16,13:27:00,4611.46,4611.46,4611.46,4611.46,0
2003/4/16,13:28:00,4611.46,4611.46,4611.46,4611.46,0
2003/4/16,13:29:00,4611.46,4611.46,4611.46,4611.46,0
2003/4/16,13:30:00,4609.32,4609.32,4609.32,4609.32,2927
2003/4/17,09:00:00,4609.32,4609.32,4609.32,4609.32,71
2003/4/17,09:01:00,4593.89,4593.89,4593.89,4593.89,1500
2003/4/17,09:02:00,4590.57,4590.57,4590.57,4590.57,300
2003/4/17,09:03:00,4592.52,4592.52,4592.52,4592.52,539
2003/4/17,09:04:00,4587.84,4587.84,4587.84,4587.84,325
2003/4/17,09:05:00,4594.76,4594.76,4594.76,4594.76,569
2003/4/17,09:06:00,4592.07,4592.07,4592.07,4592.07,385
2003/4/17,09:07:00,4604.79,4604.79,4604.79,4604.79,515
2003/4/17,09:08:00,4607.57,4607.57,4607.57,4607.57,444
2003/4/17,09:09:00,4611.95,4611.95,4611.95,4611.95,568
2003/4/17,09:10:00,4615.02,4615.02,4615.02,4615.02,441
2003/4/17,09:11:00,4620.53,4620.53,4620.53,4620.53,649
2003/4/17,09:12:00,4622.87,4622.87,4622.87,4622.87,549
2003/4/17,09:13:00,4628.00,4628.00,4628.00,4628.00,724
2003/4/17,09:14:00,4626.59,4626.59,4626.59,4626.59,481
2003/4/17,09:15:00,4619.84,4619.84,4619.84,4619.84,675
2003/4/17,09:16:00,4615.48,4615.48,4615.48,4615.48,486
2003/4/17,09:17:00,4602.25,4602.25,4602.25,4602.25,683
2003/4/17,09:18:00,4597.23,4597.23,4597.23,4597.23,358
2003/4/17,09:19:00,4589.21,4589.21,4589.21,4589.21,482
2003/4/17,09:20:00,4590.12,4590.12,4590.12,4590.12,318
2003/4/17,09:21:00,4584.51,4584.51,4584.51,4584.51,393
2003/4/17,09:22:00,4585.08,4585.08,4585.08,4585.08,213
2003/4/17,09:23:00,4584.79,4584.79,4584.79,4584.79,320
2003/4/17,09:24:00,4588.75,4588.75,4588.75,4588.75,218
2003/4/17,09:25:00,4590.02,4590.02,4590.02,4590.02,275
2003/4/17,09:26:00,4590.61,4590.61,4590.61,4590.61,212
2003/4/17,09:27:00,4592.52,4592.52,4592.52,4592.52,258
2003/4/17,09:28:00,4592.79,4592.79,4592.79,4592.79,162
2003/4/17,09:29:00,4597.73,4597.73,4597.73,4597.73,229
2003/4/17,09:30:00,4596.36,4596.36,4596.36,4596.36,142
2003/4/17,09:31:00,4596.53,4596.53,4596.53,4596.53,252
2003/4/17,09:32:00,4599.48,4599.48,4599.48,4599.48,164
2003/4/17,09:33:00,4597.06,4597.06,4597.06,4597.06,239
2003/4/17,09:34:00,4594.41,4594.41,4594.41,4594.41,152
2003/4/17,09:35:00,4592.38,4592.38,4592.38,4592.38,278
2003/4/17,09:36:00,4593.43,4593.43,4593.43,4593.43,170
2003/4/17,09:37:00,4595.50,4595.50,4595.50,4595.50,186
2003/4/17,09:38:00,4592.97,4592.97,4592.97,4592.97,138
2003/4/17,09:39:00,4592.06,4592.06,4592.06,4592.06,247
2003/4/17,09:40:00,4592.62,4592.62,4592.62,4592.62,154
2003/4/17,09:41:00,4595.33,4595.33,4595.33,4595.33,232
2003/4/17,09:42:00,4592.43,4592.43,4592.43,4592.43,200
2003/4/17,09:43:00,4592.22,4592.22,4592.22,4592.22,225
2003/4/17,09:44:00,4593.93,4593.93,4593.93,4593.93,164
2003/4/17,09:45:00,4593.46,4593.46,4593.46,4593.46,194
2003/4/17,09:46:00,4590.61,4590.61,4590.61,4590.61,128
2003/4/17,09:47:00,4591.69,4591.69,4591.69,4591.69,195
2003/4/17,09:48:00,4589.95,4589.95,4589.95,4589.95,161
2003/4/17,09:49:00,4587.55,4587.55,4587.55,4587.55,208
2003/4/17,09:50:00,4585.29,4585.29,4585.29,4585.29,126
2003/4/17,09:51:00,4585.06,4585.06,4585.06,4585.06,254
2003/4/17,09:52:00,4581.16,4581.16,4581.16,4581.16,263
2003/4/17,09:53:00,4580.07,4580.07,4580.07,4580.07,335
2003/4/17,09:54:00,4579.02,4579.02,4579.02,4579.02,272
2003/4/17,09:55:00,4575.73,4575.73,4575.73,4575.73,263
2003/4/17,09:56:00,4576.16,4576.16,4576.16,4576.16,191
2003/4/17,09:57:00,4574.60,4574.60,4574.60,4574.60,248
2003/4/17,09:58:00,4572.84,4572.84,4572.84,4572.84,203
2003/4/17,09:59:00,4573.39,4573.39,4573.39,4573.39,238
2003/4/17,10:00:00,4573.15,4573.15,4573.15,4573.15,180
2003/4/17,10:01:00,4575.13,4575.13,4575.13,4575.13,149
2003/4/17,10:02:00,4575.82,4575.82,4575.82,4575.82,157
2003/4/17,10:03:00,4577.82,4577.82,4577.82,4577.82,132
2003/4/17,10:04:00,4577.61,4577.61,4577.61,4577.61,102
2003/4/17,10:05:00,4579.59,4579.59,4579.59,4579.59,144
2003/4/17,10:06:00,4580.60,4580.60,4580.60,4580.60,109
2003/4/17,10:07:00,4580.31,4580.31,4580.31,4580.31,160
2003/4/17,10:08:00,4579.23,4579.23,4579.23,4579.23,103
2003/4/17,10:09:00,4574.04,4574.04,4574.04,4574.04,147
2003/4/17,10:10:00,4576.14,4576.14,4576.14,4576.14,112
2003/4/17,10:11:00,4576.79,4576.79,4576.79,4576.79,157
2003/4/17,10:12:00,4577.37,4577.37,4577.37,4577.37,86
2003/4/17,10:13:00,4574.64,4574.64,4574.64,4574.64,138
2003/4/17,10:14:00,4576.17,4576.17,4576.17,4576.17,80
2003/4/17,10:15:00,4580.78,4580.78,4580.78,4580.78,131
2003/4/17,10:16:00,4579.66,4579.66,4579.66,4579.66,90
2003/4/17,10:17:00,4577.97,4577.97,4577.97,4577.97,142
2003/4/17,10:18:00,4576.92,4576.92,4576.92,4576.92,81
2003/4/17,10:19:00,4577.31,4577.31,4577.31,4577.31,111
2003/4/17,10:20:00,4577.73,4577.73,4577.73,4577.73,103
2003/4/17,10:21:00,4578.09,4578.09,4578.09,4578.09,103
2003/4/17,10:22:00,4576.71,4576.71,4576.71,4576.71,109
2003/4/17,10:23:00,4579.35,4579.35,4579.35,4579.35,157
2003/4/17,10:24:00,4582.15,4582.15,4582.15,4582.15,144
2003/4/17,10:25:00,4582.14,4582.14,4582.14,4582.14,179
2003/4/17,10:26:00,4586.22,4586.22,4586.22,4586.22,116
2003/4/17,10:27:00,4586.60,4586.60,4586.60,4586.60,172
2003/4/17,10:28:00,4585.18,4585.18,4585.18,4585.18,147
2003/4/17,10:29:00,4589.45,4589.45,4589.45,4589.45,150
2003/4/17,10:30:00,4585.00,4585.00,4585.00,4585.00,114
2003/4/17,10:31:00,4583.12,4583.12,4583.12,4583.12,147
2003/4/17,10:32:00,4585.19,4585.19,4585.19,4585.19,110
2003/4/17,10:33:00,4585.07,4585.07,4585.07,4585.07,125
2003/4/17,10:34:00,4584.76,4584.76,4584.76,4584.76,86
2003/4/17,10:35:00,4585.38,4585.38,4585.38,4585.38,139
2003/4/17,10:36:00,4584.81,4584.81,4584.81,4584.81,93
2003/4/17,10:37:00,4585.81,4585.81,4585.81,4585.81,132
2003/4/17,10:38:00,4585.52,4585.52,4585.52,4585.52,127
2003/4/17,10:39:00,4584.56,4584.56,4584.56,4584.56,122
2003/4/17,10:40:00,4585.85,4585.85,4585.85,4585.85,109
2003/4/17,10:41:00,4585.19,4585.19,4585.19,4585.19,109
2003/4/17,10:42:00,4583.64,4583.64,4583.64,4583.64,92
2003/4/17,10:43:00,4588.14,4588.14,4588.14,4588.14,118
2003/4/17,10:44:00,4584.74,4584.74,4584.74,4584.74,116
2003/4/17,10:45:00,4585.76,4585.76,4585.76,4585.76,130
2003/4/17,10:46:00,4585.59,4585.59,4585.59,4585.59,78
2003/4/17,10:47:00,4585.03,4585.03,4585.03,4585.03,127
2003/4/17,10:48:00,4584.61,4584.61,4584.61,4584.61,125
2003/4/17,10:49:00,4583.26,4583.26,4583.26,4583.26,150
2003/4/17,10:50:00,4581.90,4581.90,4581.90,4581.90,105
2003/4/17,10:51:00,4580.51,4580.51,4580.51,4580.51,133
2003/4/17,10:52:00,4581.15,4581.15,4581.15,4581.15,95
2003/4/17,10:53:00,4579.91,4579.91,4579.91,4579.91,118
2003/4/17,10:54:00,4579.96,4579.96,4579.96,4579.96,124
2003/4/17,10:55:00,4579.99,4579.99,4579.99,4579.99,145
2003/4/17,10:56:00,4580.29,4580.29,4580.29,4580.29,112
2003/4/17,10:57:00,4579.95,4579.95,4579.95,4579.95,112
2003/4/17,10:58:00,4579.05,4579.05,4579.05,4579.05,118
2003/4/17,10:59:00,4577.81,4577.81,4577.81,4577.81,105
2003/4/17,11:00:00,4578.44,4578.44,4578.44,4578.44,155
2003/4/17,11:01:00,4577.96,4577.96,4577.96,4577.96,154
2003/4/17,11:02:00,4577.11,4577.11,4577.11,4577.11,109
2003/4/17,11:03:00,4576.33,4576.33,4576.33,4576.33,121
2003/4/17,11:04:00,4579.20,4579.20,4579.20,4579.20,133
2003/4/17,11:05:00,4578.78,4578.78,4578.78,4578.78,130
2003/4/17,11:06:00,4578.92,4578.92,4578.92,4578.92,99
2003/4/17,11:07:00,4579.39,4579.39,4579.39,4579.39,112
2003/4/17,11:08:00,4576.85,4576.85,4576.85,4576.85,91
2003/4/17,11:09:00,4575.10,4575.10,4575.10,4575.10,87
2003/4/17,11:10:00,4574.68,4574.68,4574.68,4574.68,75
2003/4/17,11:11:00,4575.68,4575.68,4575.68,4575.68,94
2003/4/17,11:12:00,4574.59,4574.59,4574.59,4574.59,72
2003/4/17,11:13:00,4575.10,4575.10,4575.10,4575.10,117
2003/4/17,11:14:00,4574.97,4574.97,4574.97,4574.97,91
2003/4/17,11:15:00,4575.36,4575.36,4575.36,4575.36,110
2003/4/17,11:16:00,4575.36,4575.36,4575.36,4575.36,103
2003/4/17,11:17:00,4575.40,4575.40,4575.40,4575.40,120
2003/4/17,11:18:00,4576.96,4576.96,4576.96,4576.96,98
2003/4/17,11:19:00,4576.26,4576.26,4576.26,4576.26,94
2003/4/17,11:20:00,4578.18,4578.18,4578.18,4578.18,107
2003/4/17,11:21:00,4578.28,4578.28,4578.28,4578.28,115
2003/4/17,11:22:00,4579.40,4579.40,4579.40,4579.40,101
2003/4/17,11:23:00,4580.22,4580.22,4580.22,4580.22,126
2003/4/17,11:24:00,4579.61,4579.61,4579.61,4579.61,100
2003/4/17,11:25:00,4581.63,4581.63,4581.63,4581.63,121
2003/4/17,11:26:00,4581.49,4581.49,4581.49,4581.49,116
2003/4/17,11:27:00,4583.71,4583.71,4583.71,4583.71,107
2003/4/17,11:28:00,4582.60,4582.60,4582.60,4582.60,89
2003/4/17,11:29:00,4583.90,4583.90,4583.90,4583.90,116
2003/4/17,11:30:00,4585.26,4585.26,4585.26,4585.26,113
2003/4/17,11:31:00,4583.77,4583.77,4583.77,4583.77,137
2003/4/17,11:32:00,4585.88,4585.88,4585.88,4585.88,109
2003/4/17,11:33:00,4583.39,4583.39,4583.39,4583.39,160
2003/4/17,11:34:00,4583.09,4583.09,4583.09,4583.09,95
2003/4/17,11:35:00,4583.33,4583.33,4583.33,4583.33,114
2003/4/17,11:36:00,4585.07,4585.07,4585.07,4585.07,110
2003/4/17,11:37:00,4583.44,4583.44,4583.44,4583.44,114
2003/4/17,11:38:00,4581.08,4581.08,4581.08,4581.08,98
2003/4/17,11:39:00,4583.09,4583.09,4583.09,4583.09,106
2003/4/17,11:40:00,4579.53,4579.53,4579.53,4579.53,78
2003/4/17,11:41:00,4579.58,4579.58,4579.58,4579.58,139
2003/4/17,11:42:00,4580.11,4580.11,4580.11,4580.11,85
2003/4/17,11:43:00,4578.57,4578.57,4578.57,4578.57,81
2003/4/17,11:44:00,4578.79,4578.79,4578.79,4578.79,126
2003/4/17,11:45:00,4580.42,4580.42,4580.42,4580.42,119
2003/4/17,11:46:00,4576.91,4576.91,4576.91,4576.91,66
2003/4/17,11:47:00,4577.00,4577.00,4577.00,4577.00,93
2003/4/17,11:48:00,4576.16,4576.16,4576.16,4576.16,134
2003/4/17,11:49:00,4574.72,4574.72,4574.72,4574.72,110
2003/4/17,11:50:00,4574.97,4574.97,4574.97,4574.97,90
2003/4/17,11:51:00,4572.57,4572.57,4572.57,4572.57,115
2003/4/17,11:52:00,4570.74,4570.74,4570.74,4570.74,116
2003/4/17,11:53:00,4570.66,4570.66,4570.66,4570.66,197
2003/4/17,11:54:00,4569.60,4569.60,4569.60,4569.60,162
2003/4/17,11:55:00,4568.36,4568.36,4568.36,4568.36,205
2003/4/17,11:56:00,4569.62,4569.62,4569.62,4569.62,195
2003/4/17,11:57:00,4569.38,4569.38,4569.38,4569.38,166
2003/4/17,11:58:00,4566.76,4566.76,4566.76,4566.76,108
2003/4/17,11:59:00,4565.68,4565.68,4565.68,4565.68,148
2003/4/17,12:00:00,4566.92,4566.92,4566.92,4566.92,143
2003/4/17,12:01:00,4565.62,4565.62,4565.62,4565.62,137
2003/4/17,12:02:00,4565.92,4565.92,4565.92,4565.92,132
2003/4/17,12:03:00,4564.65,4564.65,4564.65,4564.65,137
2003/4/17,12:04:00,4564.80,4564.80,4564.80,4564.80,104
2003/4/17,12:05:00,4565.51,4565.51,4565.51,4565.51,109
2003/4/17,12:06:00,4567.07,4567.07,4567.07,4567.07,79
2003/4/17,12:07:00,4566.80,4566.80,4566.80,4566.80,83
2003/4/17,12:08:00,4568.73,4568.73,4568.73,4568.73,80
2003/4/17,12:09:00,4567.86,4567.86,4567.86,4567.86,95
2003/4/17,12:10:00,4570.86,4570.86,4570.86,4570.86,100
2003/4/17,12:11:00,4569.05,4569.05,4569.05,4569.05,118
2003/4/17,12:12:00,4569.18,4569.18,4569.18,4569.18,71
2003/4/17,12:13:00,4567.17,4567.17,4567.17,4567.17,94
2003/4/17,12:14:00,4567.63,4567.63,4567.63,4567.63,64
2003/4/17,12:15:00,4569.12,4569.12,4569.12,4569.12,83
2003/4/17,12:16:00,4569.79,4569.79,4569.79,4569.79,99
2003/4/17,12:17:00,4568.48,4568.48,4568.48,4568.48,81
2003/4/17,12:18:00,4569.31,4569.31,4569.31,4569.31,70
2003/4/17,12:19:00,4570.60,4570.60,4570.60,4570.60,83
2003/4/17,12:20:00,4569.35,4569.35,4569.35,4569.35,87
2003/4/17,12:21:00,4568.69,4568.69,4568.69,4568.69,86
2003/4/17,12:22:00,4568.24,4568.24,4568.24,4568.24,70
2003/4/17,12:23:00,4571.08,4571.08,4571.08,4571.08,85
2003/4/17,12:24:00,4567.43,4567.43,4567.43,4567.43,84
2003/4/17,12:25:00,4568.14,4568.14,4568.14,4568.14,81
2003/4/17,12:26:00,4566.47,4566.47,4566.47,4566.47,66
2003/4/17,12:27:00,4568.79,4568.79,4568.79,4568.79,85
2003/4/17,12:28:00,4565.03,4565.03,4565.03,4565.03,73
2003/4/17,12:29:00,4565.36,4565.36,4565.36,4565.36,96
2003/4/17,12:30:00,4565.50,4565.50,4565.50,4565.50,87
2003/4/17,12:31:00,4566.30,4566.30,4566.30,4566.30,112
2003/4/17,12:32:00,4564.62,4564.62,4564.62,4564.62,106
2003/4/17,12:33:00,4566.21,4566.21,4566.21,4566.21,104
2003/4/17,12:34:00,4565.38,4565.38,4565.38,4565.38,99
2003/4/17,12:35:00,4567.43,4567.43,4567.43,4567.43,105
2003/4/17,12:36:00,4565.53,4565.53,4565.53,4565.53,72
2003/4/17,12:37:00,4565.57,4565.57,4565.57,4565.57,105
2003/4/17,12:38:00,4566.14,4566.14,4566.14,4566.14,100
2003/4/17,12:39:00,4565.28,4565.28,4565.28,4565.28,117
2003/4/17,12:40:00,4565.53,4565.53,4565.53,4565.53,121
2003/4/17,12:41:00,4565.74,4565.74,4565.74,4565.74,148
2003/4/17,12:42:00,4564.52,4564.52,4564.52,4564.52,123
2003/4/17,12:43:00,4568.55,4568.55,4568.55,4568.55,195
2003/4/17,12:44:00,4564.73,4564.73,4564.73,4564.73,145
2003/4/17,12:45:00,4572.57,4572.57,4572.57,4572.57,172
2003/4/17,12:46:00,4572.80,4572.80,4572.80,4572.80,146
2003/4/17,12:47:00,4570.88,4570.88,4570.88,4570.88,203
2003/4/17,12:48:00,4571.73,4571.73,4571.73,4571.73,173
2003/4/17,12:49:00,4571.29,4571.29,4571.29,4571.29,162
2003/4/17,12:50:00,4570.31,4570.31,4570.31,4570.31,135
2003/4/17,12:51:00,4569.77,4569.77,4569.77,4569.77,129
2003/4/17,12:52:00,4570.21,4570.21,4570.21,4570.21,101
2003/4/17,12:53:00,4568.28,4568.28,4568.28,4568.28,132
2003/4/17,12:54:00,4568.93,4568.93,4568.93,4568.93,119
2003/4/17,12:55:00,4567.86,4567.86,4567.86,4567.86,143
2003/4/17,12:56:00,4569.34,4569.34,4569.34,4569.34,149
2003/4/17,12:57:00,4569.05,4569.05,4569.05,4569.05,145
2003/4/17,12:58:00,4568.82,4568.82,4568.82,4568.82,112
2003/4/17,12:59:00,4568.67,4568.67,4568.67,4568.67,110
2003/4/17,13:00:00,4571.20,4571.20,4571.20,4571.20,170
2003/4/17,13:01:00,4572.45,4572.45,4572.45,4572.45,170
2003/4/17,13:02:00,4576.37,4576.37,4576.37,4576.37,150
2003/4/17,13:03:00,4573.32,4573.32,4573.32,4573.32,146
2003/4/17,13:04:00,4576.29,4576.29,4576.29,4576.29,105
2003/4/17,13:05:00,4575.98,4575.98,4575.98,4575.98,175
2003/4/17,13:06:00,4575.13,4575.13,4575.13,4575.13,145
2003/4/17,13:07:00,4577.08,4577.08,4577.08,4577.08,142
2003/4/17,13:08:00,4573.81,4573.81,4573.81,4573.81,126
2003/4/17,13:09:00,4574.23,4574.23,4574.23,4574.23,137
2003/4/17,13:10:00,4575.37,4575.37,4575.37,4575.37,127
2003/4/17,13:11:00,4573.37,4573.37,4573.37,4573.37,154
2003/4/17,13:12:00,4571.69,4571.69,4571.69,4571.69,151
2003/4/17,13:13:00,4569.87,4569.87,4569.87,4569.87,167
2003/4/17,13:14:00,4568.96,4568.96,4568.96,4568.96,136
2003/4/17,13:15:00,4569.19,4569.19,4569.19,4569.19,202
2003/4/17,13:16:00,4569.15,4569.15,4569.15,4569.15,140
2003/4/17,13:17:00,4569.07,4569.07,4569.07,4569.07,218
2003/4/17,13:18:00,4569.71,4569.71,4569.71,4569.71,164
2003/4/17,13:19:00,4570.28,4570.28,4570.28,4570.28,200
2003/4/17,13:20:00,4567.65,4567.65,4567.65,4567.65,166
2003/4/17,13:21:00,4570.73,4570.73,4570.73,4570.73,209
2003/4/17,13:22:00,4566.34,4566.34,4566.34,4566.34,199
2003/4/17,13:23:00,4568.34,4568.34,4568.34,4568.34,299
2003/4/17,13:24:00,4565.65,4565.65,4565.65,4565.65,231
2003/4/17,13:25:00,4569.81,4569.81,4569.81,4569.81,352
2003/4/17,13:26:00,4569.81,4569.81,4569.81,4569.81,0
2003/4/17,13:27:00,4569.81,4569.81,4569.81,4569.81,0
2003/4/17,13:28:00,4569.81,4569.81,4569.81,4569.81,0
2003/4/17,13:29:00,4569.81,4569.81,4569.81,4569.81,0
2003/4/17,13:30:00,4566.66,4566.66,4566.66,4566.66,2018
2003/4/18,09:00:00,4566.66,4566.66,4566.66,4566.66,86
2003/4/18,09:01:00,4633.59,4633.59,4633.59,4633.59,2007
2003/4/18,09:02:00,4636.58,4636.58,4636.58,4636.58,519
2003/4/18,09:03:00,4641.37,4641.37,4641.37,4641.37,893
2003/4/18,09:04:00,4643.77,4643.77,4643.77,4643.77,664
2003/4/18,09:05:00,4649.01,4649.01,4649.01,4649.01,951
2003/4/18,09:06:00,4648.84,4648.84,4648.84,4648.84,633
2003/4/18,09:07:00,4655.31,4655.31,4655.31,4655.31,986
2003/4/18,09:08:00,4658.36,4658.36,4658.36,4658.36,673
2003/4/18,09:09:00,4663.85,4663.85,4663.85,4663.85,1129
2003/4/18,09:10:00,4664.31,4664.31,4664.31,4664.31,709
2003/4/18,09:11:00,4669.63,4669.63,4669.63,4669.63,1014
2003/4/18,09:12:00,4669.63,4669.63,4669.63,4669.63,654
2003/4/18,09:13:00,4668.97,4668.97,4668.97,4668.97,951
2003/4/18,09:14:00,4668.00,4668.00,4668.00,4668.00,595
2003/4/18,09:15:00,4661.76,4661.76,4661.76,4661.76,843
2003/4/18,09:16:00,4658.66,4658.66,4658.66,4658.66,528
2003/4/18,09:17:00,4656.09,4656.09,4656.09,4656.09,724
2003/4/18,09:18:00,4652.76,4652.76,4652.76,4652.76,433
2003/4/18,09:19:00,4652.34,4652.34,4652.34,4652.34,588
2003/4/18,09:20:00,4657.37,4657.37,4657.37,4657.37,506
2003/4/18,09:21:00,4664.20,4664.20,4664.20,4664.20,766
2003/4/18,09:22:00,4663.31,4663.31,4663.31,4663.31,519
2003/4/18,09:23:00,4664.60,4664.60,4664.60,4664.60,658
2003/4/18,09:24:00,4663.59,4663.59,4663.59,4663.59,517
2003/4/18,09:25:00,4666.38,4666.38,4666.38,4666.38,682
2003/4/18,09:26:00,4666.91,4666.91,4666.91,4666.91,499
2003/4/18,09:27:00,4667.34,4667.34,4667.34,4667.34,626
2003/4/18,09:28:00,4667.28,4667.28,4667.28,4667.28,432
2003/4/18,09:29:00,4665.23,4665.23,4665.23,4665.23,743
2003/4/18,09:30:00,4668.01,4668.01,4668.01,4668.01,499
2003/4/18,09:31:00,4667.73,4667.73,4667.73,4667.73,604
2003/4/18,09:32:00,4668.48,4668.48,4668.48,4668.48,414
2003/4/18,09:33:00,4666.20,4666.20,4666.20,4666.20,553
2003/4/18,09:34:00,4665.69,4665.69,4665.69,4665.69,371
2003/4/18,09:35:00,4662.40,4662.40,4662.40,4662.40,470
2003/4/18,09:36:00,4660.95,4660.95,4660.95,4660.95,341
2003/4/18,09:37:00,4654.87,4654.87,4654.87,4654.87,476
2003/4/18,09:38:00,4654.03,4654.03,4654.03,4654.03,339
2003/4/18,09:39:00,4653.96,4653.96,4653.96,4653.96,479
2003/4/18,09:40:00,4652.34,4652.34,4652.34,4652.34,442
2003/4/18,09:41:00,4651.02,4651.02,4651.02,4651.02,524
2003/4/18,09:42:00,4651.22,4651.22,4651.22,4651.22,398
2003/4/18,09:43:00,4649.19,4649.19,4649.19,4649.19,412
2003/4/18,09:44:00,4650.85,4650.85,4650.85,4650.85,301
2003/4/18,09:45:00,4652.28,4652.28,4652.28,4652.28,396
2003/4/18,09:46:00,4652.22,4652.22,4652.22,4652.22,276
2003/4/18,09:47:00,4652.85,4652.85,4652.85,4652.85,446
2003/4/18,09:48:00,4654.23,4654.23,4654.23,4654.23,254
2003/4/18,09:49:00,4653.13,4653.13,4653.13,4653.13,349
2003/4/18,09:50:00,4657.28,4657.28,4657.28,4657.28,294
2003/4/18,09:51:00,4654.10,4654.10,4654.10,4654.10,361
2003/4/18,09:52:00,4655.37,4655.37,4655.37,4655.37,271
2003/4/18,09:53:00,4655.48,4655.48,4655.48,4655.48,302
2003/4/18,09:54:00,4654.46,4654.46,4654.46,4654.46,229
2003/4/18,09:55:00,4655.08,4655.08,4655.08,4655.08,310
2003/4/18,09:56:00,4654.78,4654.78,4654.78,4654.78,201
2003/4/18,09:57:00,4657.45,4657.45,4657.45,4657.45,341
2003/4/18,09:58:00,4652.32,4652.32,4652.32,4652.32,293
2003/4/18,09:59:00,4660.50,4660.50,4660.50,4660.50,428
2003/4/18,10:00:00,4656.91,4656.91,4656.91,4656.91,351
2003/4/18,10:01:00,4659.54,4659.54,4659.54,4659.54,484
2003/4/18,10:02:00,4663.06,4663.06,4663.06,4663.06,331
2003/4/18,10:03:00,4659.67,4659.67,4659.67,4659.67,530
2003/4/18,10:04:00,4662.59,4662.59,4662.59,4662.59,338
2003/4/18,10:05:00,4662.83,4662.83,4662.83,4662.83,463
2003/4/18,10:06:00,4660.65,4660.65,4660.65,4660.65,383
2003/4/18,10:07:00,4665.38,4665.38,4665.38,4665.38,460
2003/4/18,10:08:00,4663.68,4663.68,4663.68,4663.68,274
2003/4/18,10:09:00,4664.63,4664.63,4664.63,4664.63,383
2003/4/18,10:10:00,4665.35,4665.35,4665.35,4665.35,275
2003/4/18,10:11:00,4660.11,4660.11,4660.11,4660.11,400
2003/4/18,10:12:00,4660.23,4660.23,4660.23,4660.23,333
2003/4/18,10:13:00,4660.13,4660.13,4660.13,4660.13,382
2003/4/18,10:14:00,4663.76,4663.76,4663.76,4663.76,306
2003/4/18,10:15:00,4660.17,4660.17,4660.17,4660.17,302
2003/4/18,10:16:00,4656.95,4656.95,4656.95,4656.95,223
2003/4/18,10:17:00,4657.22,4657.22,4657.22,4657.22,262
2003/4/18,10:18:00,4655.93,4655.93,4655.93,4655.93,201
2003/4/18,10:19:00,4657.10,4657.10,4657.10,4657.10,322
2003/4/18,10:20:00,4657.39,4657.39,4657.39,4657.39,221
2003/4/18,10:21:00,4652.63,4652.63,4652.63,4652.63,274
2003/4/18,10:22:00,4649.60,4649.60,4649.60,4649.60,183
2003/4/18,10:23:00,4647.93,4647.93,4647.93,4647.93,294
2003/4/18,10:24:00,4649.93,4649.93,4649.93,4649.93,193
2003/4/18,10:25:00,4650.94,4650.94,4650.94,4650.94,408
2003/4/18,10:26:00,4647.86,4647.86,4647.86,4647.86,236
2003/4/18,10:27:00,4646.52,4646.52,4646.52,4646.52,271
2003/4/18,10:28:00,4644.95,4644.95,4644.95,4644.95,205
2003/4/18,10:29:00,4642.59,4642.59,4642.59,4642.59,282
2003/4/18,10:30:00,4641.55,4641.55,4641.55,4641.55,210
2003/4/18,10:31:00,4642.41,4642.41,4642.41,4642.41,240
2003/4/18,10:32:00,4641.42,4641.42,4641.42,4641.42,217
2003/4/18,10:33:00,4641.50,4641.50,4641.50,4641.50,254
2003/4/18,10:34:00,4640.82,4640.82,4640.82,4640.82,169
2003/4/18,10:35:00,4640.77,4640.77,4640.77,4640.77,272
2003/4/18,10:36:00,4640.23,4640.23,4640.23,4640.23,153
2003/4/18,10:37:00,4640.27,4640.27,4640.27,4640.27,246
2003/4/18,10:38:00,4642.13,4642.13,4642.13,4642.13,141
2003/4/18,10:39:00,4645.21,4645.21,4645.21,4645.21,187
2003/4/18,10:40:00,4645.12,4645.12,4645.12,4645.12,142
2003/4/18,10:41:00,4646.36,4646.36,4646.36,4646.36,202
2003/4/18,10:42:00,4644.79,4644.79,4644.79,4644.79,156
2003/4/18,10:43:00,4649.68,4649.68,4649.68,4649.68,242
2003/4/18,10:44:00,4646.56,4646.56,4646.56,4646.56,169
2003/4/18,10:45:00,4647.31,4647.31,4647.31,4647.31,246
2003/4/18,10:46:00,4648.93,4648.93,4648.93,4648.93,164
2003/4/18,10:47:00,4647.95,4647.95,4647.95,4647.95,225
2003/4/18,10:48:00,4647.78,4647.78,4647.78,4647.78,161
2003/4/18,10:49:00,4647.37,4647.37,4647.37,4647.37,223
2003/4/18,10:50:00,4648.74,4648.74,4648.74,4648.74,167
2003/4/18,10:51:00,4650.52,4650.52,4650.52,4650.52,171
2003/4/18,10:52:00,4650.45,4650.45,4650.45,4650.45,142
2003/4/18,10:53:00,4649.73,4649.73,4649.73,4649.73,177
2003/4/18,10:54:00,4646.16,4646.16,4646.16,4646.16,132
2003/4/18,10:55:00,4646.71,4646.71,4646.71,4646.71,175
2003/4/18,10:56:00,4646.81,4646.81,4646.81,4646.81,139
2003/4/18,10:57:00,4651.06,4651.06,4651.06,4651.06,216
2003/4/18,10:58:00,4649.10,4649.10,4649.10,4649.10,135
2003/4/18,10:59:00,4650.05,4650.05,4650.05,4650.05,246
2003/4/18,11:00:00,4647.52,4647.52,4647.52,4647.52,137
2003/4/18,11:01:00,4650.08,4650.08,4650.08,4650.08,214
2003/4/18,11:02:00,4652.04,4652.04,4652.04,4652.04,211
2003/4/18,11:03:00,4654.66,4654.66,4654.66,4654.66,290
2003/4/18,11:04:00,4655.53,4655.53,4655.53,4655.53,277
2003/4/18,11:05:00,4659.45,4659.45,4659.45,4659.45,348
2003/4/18,11:06:00,4658.18,4658.18,4658.18,4658.18,226
2003/4/18,11:07:00,4660.29,4660.29,4660.29,4660.29,311
2003/4/18,11:08:00,4660.79,4660.79,4660.79,4660.79,218
2003/4/18,11:09:00,4657.23,4657.23,4657.23,4657.23,241
2003/4/18,11:10:00,4658.76,4658.76,4658.76,4658.76,181
2003/4/18,11:11:00,4655.32,4655.32,4655.32,4655.32,236
2003/4/18,11:12:00,4655.66,4655.66,4655.66,4655.66,154
2003/4/18,11:13:00,4655.13,4655.13,4655.13,4655.13,216
2003/4/18,11:14:00,4655.29,4655.29,4655.29,4655.29,126
2003/4/18,11:15:00,4654.71,4654.71,4654.71,4654.71,196
2003/4/18,11:16:00,4653.08,4653.08,4653.08,4653.08,143
2003/4/18,11:17:00,4649.98,4649.98,4649.98,4649.98,163
2003/4/18,11:18:00,4650.44,4650.44,4650.44,4650.44,110
2003/4/18,11:19:00,4649.22,4649.22,4649.22,4649.22,225
2003/4/18,11:20:00,4653.59,4653.59,4653.59,4653.59,184
2003/4/18,11:21:00,4654.62,4654.62,4654.62,4654.62,299
2003/4/18,11:22:00,4656.19,4656.19,4656.19,4656.19,195
2003/4/18,11:23:00,4659.37,4659.37,4659.37,4659.37,336
2003/4/18,11:24:00,4657.81,4657.81,4657.81,4657.81,257
2003/4/18,11:25:00,4656.95,4656.95,4656.95,4656.95,335
2003/4/18,11:26:00,4660.61,4660.61,4660.61,4660.61,179
2003/4/18,11:27:00,4662.13,4662.13,4662.13,4662.13,287
2003/4/18,11:28:00,4661.61,4661.61,4661.61,4661.61,184
2003/4/18,11:29:00,4659.57,4659.57,4659.57,4659.57,282
2003/4/18,11:30:00,4660.48,4660.48,4660.48,4660.48,166
2003/4/18,11:31:00,4660.22,4660.22,4660.22,4660.22,260
2003/4/18,11:32:00,4660.74,4660.74,4660.74,4660.74,174
2003/4/18,11:33:00,4661.11,4661.11,4661.11,4661.11,205
2003/4/18,11:34:00,4659.66,4659.66,4659.66,4659.66,163
2003/4/18,11:35:00,4660.42,4660.42,4660.42,4660.42,192
2003/4/18,11:36:00,4660.65,4660.65,4660.65,4660.65,138
2003/4/18,11:37:00,4658.74,4658.74,4658.74,4658.74,177
2003/4/18,11:38:00,4656.32,4656.32,4656.32,4656.32,145
2003/4/18,11:39:00,4659.86,4659.86,4659.86,4659.86,243
2003/4/18,11:40:00,4659.58,4659.58,4659.58,4659.58,155
2003/4/18,11:41:00,4659.86,4659.86,4659.86,4659.86,240
2003/4/18,11:42:00,4660.11,4660.11,4660.11,4660.11,148
2003/4/18,11:43:00,4659.94,4659.94,4659.94,4659.94,158
2003/4/18,11:44:00,4662.73,4662.73,4662.73,4662.73,137
2003/4/18,11:45:00,4662.46,4662.46,4662.46,4662.46,265
2003/4/18,11:46:00,4666.07,4666.07,4666.07,4666.07,251
2003/4/18,11:47:00,4666.20,4666.20,4666.20,4666.20,233
2003/4/18,11:48:00,4668.86,4668.86,4668.86,4668.86,255
2003/4/18,11:49:00,4667.40,4667.40,4667.40,4667.40,267
2003/4/18,11:50:00,4670.04,4670.04,4670.04,4670.04,191
2003/4/18,11:51:00,4669.52,4669.52,4669.52,4669.52,267
2003/4/18,11:52:00,4666.40,4666.40,4666.40,4666.40,182
2003/4/18,11:53:00,4670.56,4670.56,4670.56,4670.56,385
2003/4/18,11:54:00,4672.10,4672.10,4672.10,4672.10,201
2003/4/18,11:55:00,4671.48,4671.48,4671.48,4671.48,269
2003/4/18,11:56:00,4673.66,4673.66,4673.66,4673.66,187
2003/4/18,11:57:00,4671.54,4671.54,4671.54,4671.54,221
2003/4/18,11:58:00,4671.96,4671.96,4671.96,4671.96,157
2003/4/18,11:59:00,4669.13,4669.13,4669.13,4669.13,221
2003/4/18,12:00:00,4669.45,4669.45,4669.45,4669.45,188
2003/4/18,12:01:00,4669.29,4669.29,4669.29,4669.29,224
2003/4/18,12:02:00,4668.01,4668.01,4668.01,4668.01,188
2003/4/18,12:03:00,4668.27,4668.27,4668.27,4668.27,208
2003/4/18,12:04:00,4666.16,4666.16,4666.16,4666.16,173
2003/4/18,12:05:00,4665.58,4665.58,4665.58,4665.58,193
2003/4/18,12:06:00,4666.13,4666.13,4666.13,4666.13,169
2003/4/18,12:07:00,4663.61,4663.61,4663.61,4663.61,179
2003/4/18,12:08:00,4662.92,4662.92,4662.92,4662.92,146
2003/4/18,12:09:00,4661.27,4661.27,4661.27,4661.27,189
2003/4/18,12:10:00,4662.60,4662.60,4662.60,4662.60,140
2003/4/18,12:11:00,4658.05,4658.05,4658.05,4658.05,180
2003/4/18,12:12:00,4666.29,4666.29,4666.29,4666.29,133
2003/4/18,12:13:00,4662.05,4662.05,4662.05,4662.05,182
2003/4/18,12:14:00,4662.86,4662.86,4662.86,4662.86,114
2003/4/18,12:15:00,4663.37,4663.37,4663.37,4663.37,145
2003/4/18,12:16:00,4661.90,4661.90,4661.90,4661.90,90
2003/4/18,12:17:00,4662.56,4662.56,4662.56,4662.56,130
2003/4/18,12:18:00,4663.24,4663.24,4663.24,4663.24,109
2003/4/18,12:19:00,4661.25,4661.25,4661.25,4661.25,226
2003/4/18,12:20:00,4660.50,4660.50,4660.50,4660.50,124
2003/4/18,12:21:00,4660.76,4660.76,4660.76,4660.76,161
2003/4/18,12:22:00,4664.25,4664.25,4664.25,4664.25,141
2003/4/18,12:23:00,4662.89,4662.89,4662.89,4662.89,205
2003/4/18,12:24:00,4662.40,4662.40,4662.40,4662.40,171
2003/4/18,12:25:00,4661.05,4661.05,4661.05,4661.05,159
2003/4/18,12:26:00,4662.70,4662.70,4662.70,4662.70,139
2003/4/18,12:27:00,4663.62,4663.62,4663.62,4663.62,211
2003/4/18,12:28:00,4662.17,4662.17,4662.17,4662.17,146
2003/4/18,12:29:00,4661.81,4661.81,4661.81,4661.81,204
2003/4/18,12:30:00,4658.84,4658.84,4658.84,4658.84,142
2003/4/18,12:31:00,4661.40,4661.40,4661.40,4661.40,158
2003/4/18,12:32:00,4659.06,4659.06,4659.06,4659.06,113
2003/4/18,12:33:00,4661.65,4661.65,4661.65,4661.65,152
2003/4/18,12:34:00,4658.95,4658.95,4658.95,4658.95,121
2003/4/18,12:35:00,4663.28,4663.28,4663.28,4663.28,165
2003/4/18,12:36:00,4660.11,4660.11,4660.11,4660.11,142
2003/4/18,12:37:00,4662.14,4662.14,4662.14,4662.14,195
2003/4/18,12:38:00,4664.74,4664.74,4664.74,4664.74,133
2003/4/18,12:39:00,4663.02,4663.02,4663.02,4663.02,190
2003/4/18,12:40:00,4665.35,4665.35,4665.35,4665.35,139
2003/4/18,12:41:00,4665.53,4665.53,4665.53,4665.53,171
2003/4/18,12:42:00,4663.87,4663.87,4663.87,4663.87,141
2003/4/18,12:43:00,4668.11,4668.11,4668.11,4668.11,233
2003/4/18,12:44:00,4667.04,4667.04,4667.04,4667.04,184
2003/4/18,12:45:00,4668.39,4668.39,4668.39,4668.39,278
2003/4/18,12:46:00,4670.00,4670.00,4670.00,4670.00,215
2003/4/18,12:47:00,4667.63,4667.63,4667.63,4667.63,332
2003/4/18,12:48:00,4672.93,4672.93,4672.93,4672.93,185
2003/4/18,12:49:00,4672.93,4672.93,4672.93,4672.93,274
2003/4/18,12:50:00,4673.65,4673.65,4673.65,4673.65,218
2003/4/18,12:51:00,4673.99,4673.99,4673.99,4673.99,273
2003/4/18,12:52:00,4675.11,4675.11,4675.11,4675.11,199
2003/4/18,12:53:00,4677.42,4677.42,4677.42,4677.42,249
2003/4/18,12:54:00,4675.47,4675.47,4675.47,4675.47,189
2003/4/18,12:55:00,4676.56,4676.56,4676.56,4676.56,207
2003/4/18,12:56:00,4672.52,4672.52,4672.52,4672.52,188
2003/4/18,12:57:00,4673.33,4673.33,4673.33,4673.33,260
2003/4/18,12:58:00,4671.73,4671.73,4671.73,4671.73,243
2003/4/18,12:59:00,4670.23,4670.23,4670.23,4670.23,269
2003/4/18,13:00:00,4670.61,4670.61,4670.61,4670.61,180
2003/4/18,13:01:00,4671.10,4671.10,4671.10,4671.10,240
2003/4/18,13:02:00,4667.89,4667.89,4667.89,4667.89,173
2003/4/18,13:03:00,4669.92,4669.92,4669.92,4669.92,244
2003/4/18,13:04:00,4667.66,4667.66,4667.66,4667.66,164
2003/4/18,13:05:00,4668.13,4668.13,4668.13,4668.13,267
2003/4/18,13:06:00,4664.65,4664.65,4664.65,4664.65,190
2003/4/18,13:07:00,4667.31,4667.31,4667.31,4667.31,253
2003/4/18,13:08:00,4663.30,4663.30,4663.30,4663.30,261
2003/4/18,13:09:00,4659.12,4659.12,4659.12,4659.12,292
2003/4/18,13:10:00,4658.57,4658.57,4658.57,4658.57,272
2003/4/18,13:11:00,4655.82,4655.82,4655.82,4655.82,349
2003/4/18,13:12:00,4656.28,4656.28,4656.28,4656.28,274
2003/4/18,13:13:00,4651.84,4651.84,4651.84,4651.84,364
2003/4/18,13:14:00,4652.73,4652.73,4652.73,4652.73,262
2003/4/18,13:15:00,4650.48,4650.48,4650.48,4650.48,319
2003/4/18,13:16:00,4651.26,4651.26,4651.26,4651.26,237
2003/4/18,13:17:00,4651.65,4651.65,4651.65,4651.65,323
2003/4/18,13:18:00,4650.31,4650.31,4650.31,4650.31,204
2003/4/18,13:19:00,4652.30,4652.30,4652.30,4652.30,375
2003/4/18,13:20:00,4653.99,4653.99,4653.99,4653.99,287
2003/4/18,13:21:00,4657.06,4657.06,4657.06,4657.06,362
2003/4/18,13:22:00,4658.68,4658.68,4658.68,4658.68,301
2003/4/18,13:23:00,4658.27,4658.27,4658.27,4658.27,440
2003/4/18,13:24:00,4659.26,4659.26,4659.26,4659.26,358
2003/4/18,13:25:00,4661.05,4661.05,4661.05,4661.05,589
2003/4/18,13:26:00,4661.05,4661.05,4661.05,4661.05,0
2003/4/18,13:27:00,4661.05,4661.05,4661.05,4661.05,0
2003/4/18,13:28:00,4661.05,4661.05,4661.05,4661.05,0
2003/4/18,13:29:00,4661.05,4661.05,4661.05,4661.05,0
2003/4/18,13:30:00,4658.30,4658.30,4658.30,4658.30,2888
2003/4/21,09:00:00,4658.30,4658.30,4658.30,4658.30,73
2003/4/21,09:01:00,4652.24,4652.24,4652.24,4652.24,1826
2003/4/21,09:02:00,4646.61,4646.61,4646.61,4646.61,365
2003/4/21,09:03:00,4643.01,4643.01,4643.01,4643.01,493
2003/4/21,09:04:00,4637.78,4637.78,4637.78,4637.78,561
2003/4/21,09:05:00,4636.08,4636.08,4636.08,4636.08,608
2003/4/21,09:06:00,4634.65,4634.65,4634.65,4634.65,343
2003/4/21,09:07:00,4634.56,4634.56,4634.56,4634.56,540
2003/4/21,09:08:00,4635.28,4635.28,4635.28,4635.28,302
2003/4/21,09:09:00,4637.92,4637.92,4637.92,4637.92,476
2003/4/21,09:10:00,4642.18,4642.18,4642.18,4642.18,377
2003/4/21,09:11:00,4646.94,4646.94,4646.94,4646.94,555
2003/4/21,09:12:00,4646.06,4646.06,4646.06,4646.06,352
2003/4/21,09:13:00,4650.42,4650.42,4650.42,4650.42,561
2003/4/21,09:14:00,4652.92,4652.92,4652.92,4652.92,359
2003/4/21,09:15:00,4652.91,4652.91,4652.91,4652.91,641
2003/4/21,09:16:00,4656.18,4656.18,4656.18,4656.18,384
2003/4/21,09:17:00,4657.19,4657.19,4657.19,4657.19,611
2003/4/21,09:18:00,4659.07,4659.07,4659.07,4659.07,319
2003/4/21,09:19:00,4660.68,4660.68,4660.68,4660.68,520
2003/4/21,09:20:00,4660.86,4660.86,4660.86,4660.86,403
2003/4/21,09:21:00,4661.89,4661.89,4661.89,4661.89,524
2003/4/21,09:22:00,4656.95,4656.95,4656.95,4656.95,355
2003/4/21,09:23:00,4656.65,4656.65,4656.65,4656.65,578
2003/4/21,09:24:00,4653.70,4653.70,4653.70,4653.70,405
2003/4/21,09:25:00,4648.93,4648.93,4648.93,4648.93,524
2003/4/21,09:26:00,4640.49,4640.49,4640.49,4640.49,363
2003/4/21,09:27:00,4635.82,4635.82,4635.82,4635.82,461
2003/4/21,09:28:00,4635.12,4635.12,4635.12,4635.12,312
2003/4/21,09:29:00,4630.58,4630.58,4630.58,4630.58,509
2003/4/21,09:30:00,4628.71,4628.71,4628.71,4628.71,429
2003/4/21,09:31:00,4625.25,4625.25,4625.25,4625.25,542
2003/4/21,09:32:00,4620.85,4620.85,4620.85,4620.85,465
2003/4/21,09:33:00,4615.29,4615.29,4615.29,4615.29,597
2003/4/21,09:34:00,4614.00,4614.00,4614.00,4614.00,465
2003/4/21,09:35:00,4610.39,4610.39,4610.39,4610.39,556
2003/4/21,09:36:00,4612.62,4612.62,4612.62,4612.62,367
2003/4/21,09:37:00,4609.47,4609.47,4609.47,4609.47,575
2003/4/21,09:38:00,4611.29,4611.29,4611.29,4611.29,365
2003/4/21,09:39:00,4612.81,4612.81,4612.81,4612.81,498
2003/4/21,09:40:00,4620.20,4620.20,4620.20,4620.20,379
2003/4/21,09:41:00,4624.83,4624.83,4624.83,4624.83,402
2003/4/21,09:42:00,4625.82,4625.82,4625.82,4625.82,307
2003/4/21,09:43:00,4625.89,4625.89,4625.89,4625.89,294
2003/4/21,09:44:00,4627.92,4627.92,4627.92,4627.92,224
2003/4/21,09:45:00,4629.43,4629.43,4629.43,4629.43,258
2003/4/21,09:46:00,4629.31,4629.31,4629.31,4629.31,188
2003/4/21,09:47:00,4628.54,4628.54,4628.54,4628.54,260
2003/4/21,09:48:00,4627.38,4627.38,4627.38,4627.38,150
2003/4/21,09:49:00,4627.58,4627.58,4627.58,4627.58,231
2003/4/21,09:50:00,4627.31,4627.31,4627.31,4627.31,123
2003/4/21,09:51:00,4624.53,4624.53,4624.53,4624.53,202
2003/4/21,09:52:00,4624.56,4624.56,4624.56,4624.56,111
2003/4/21,09:53:00,4623.96,4623.96,4623.96,4623.96,172
2003/4/21,09:54:00,4621.68,4621.68,4621.68,4621.68,129
2003/4/21,09:55:00,4622.90,4622.90,4622.90,4622.90,178
2003/4/21,09:56:00,4618.72,4618.72,4618.72,4618.72,150
2003/4/21,09:57:00,4619.35,4619.35,4619.35,4619.35,172
2003/4/21,09:58:00,4620.18,4620.18,4620.18,4620.18,216
2003/4/21,09:59:00,4621.29,4621.29,4621.29,4621.29,237
2003/4/21,10:00:00,4621.07,4621.07,4621.07,4621.07,154
2003/4/21,10:01:00,4618.22,4618.22,4618.22,4618.22,183
2003/4/21,10:02:00,4619.51,4619.51,4619.51,4619.51,125
2003/4/21,10:03:00,4617.94,4617.94,4617.94,4617.94,164
2003/4/21,10:04:00,4618.76,4618.76,4618.76,4618.76,128
2003/4/21,10:05:00,4620.37,4620.37,4620.37,4620.37,153
2003/4/21,10:06:00,4622.50,4622.50,4622.50,4622.50,107
2003/4/21,10:07:00,4622.40,4622.40,4622.40,4622.40,165
2003/4/21,10:08:00,4624.44,4624.44,4624.44,4624.44,138
2003/4/21,10:09:00,4622.70,4622.70,4622.70,4622.70,197
2003/4/21,10:10:00,4624.38,4624.38,4624.38,4624.38,136
2003/4/21,10:11:00,4623.38,4623.38,4623.38,4623.38,144
2003/4/21,10:12:00,4626.84,4626.84,4626.84,4626.84,124
2003/4/21,10:13:00,4626.67,4626.67,4626.67,4626.67,180
2003/4/21,10:14:00,4628.39,4628.39,4628.39,4628.39,108
2003/4/21,10:15:00,4631.26,4631.26,4631.26,4631.26,140
2003/4/21,10:16:00,4630.71,4630.71,4630.71,4630.71,114
2003/4/21,10:17:00,4630.78,4630.78,4630.78,4630.78,187
2003/4/21,10:18:00,4629.50,4629.50,4629.50,4629.50,103
2003/4/21,10:19:00,4627.61,4627.61,4627.61,4627.61,158
2003/4/21,10:20:00,4630.33,4630.33,4630.33,4630.33,125
2003/4/21,10:21:00,4632.79,4632.79,4632.79,4632.79,191
2003/4/21,10:22:00,4629.73,4629.73,4629.73,4629.73,108
2003/4/21,10:23:00,4629.61,4629.61,4629.61,4629.61,226
2003/4/21,10:24:00,4629.05,4629.05,4629.05,4629.05,124
2003/4/21,10:25:00,4627.79,4627.79,4627.79,4627.79,151
2003/4/21,10:26:00,4627.83,4627.83,4627.83,4627.83,113
2003/4/21,10:27:00,4625.21,4625.21,4625.21,4625.21,144
2003/4/21,10:28:00,4628.09,4628.09,4628.09,4628.09,120
2003/4/21,10:29:00,4624.81,4624.81,4624.81,4624.81,168
2003/4/21,10:30:00,4626.66,4626.66,4626.66,4626.66,99
2003/4/21,10:31:00,4624.98,4624.98,4624.98,4624.98,146
2003/4/21,10:32:00,4622.63,4622.63,4622.63,4622.63,119
2003/4/21,10:33:00,4623.82,4623.82,4623.82,4623.82,108
2003/4/21,10:34:00,4625.57,4625.57,4625.57,4625.57,118
2003/4/21,10:35:00,4624.10,4624.10,4624.10,4624.10,167
2003/4/21,10:36:00,4622.61,4622.61,4622.61,4622.61,93
2003/4/21,10:37:00,4622.17,4622.17,4622.17,4622.17,148
2003/4/21,10:38:00,4620.70,4620.70,4620.70,4620.70,101
2003/4/21,10:39:00,4621.31,4621.31,4621.31,4621.31,119
2003/4/21,10:40:00,4621.39,4621.39,4621.39,4621.39,107
2003/4/21,10:41:00,4620.47,4620.47,4620.47,4620.47,132
2003/4/21,10:42:00,4623.22,4623.22,4623.22,4623.22,103
2003/4/21,10:43:00,4621.86,4621.86,4621.86,4621.86,158
2003/4/21,10:44:00,4621.47,4621.47,4621.47,4621.47,125
2003/4/21,10:45:00,4620.90,4620.90,4620.90,4620.90,152
2003/4/21,10:46:00,4620.47,4620.47,4620.47,4620.47,85
2003/4/21,10:47:00,4624.04,4624.04,4624.04,4624.04,155
2003/4/21,10:48:00,4624.46,4624.46,4624.46,4624.46,148
2003/4/21,10:49:00,4625.87,4625.87,4625.87,4625.87,173
2003/4/21,10:50:00,4627.44,4627.44,4627.44,4627.44,143
2003/4/21,10:51:00,4630.35,4630.35,4630.35,4630.35,236
2003/4/21,10:52:00,4629.08,4629.08,4629.08,4629.08,146
2003/4/21,10:53:00,4628.26,4628.26,4628.26,4628.26,198
2003/4/21,10:54:00,4631.40,4631.40,4631.40,4631.40,126
2003/4/21,10:55:00,4630.43,4630.43,4630.43,4630.43,211
2003/4/21,10:56:00,4628.87,4628.87,4628.87,4628.87,155
2003/4/21,10:57:00,4628.84,4628.84,4628.84,4628.84,194
2003/4/21,10:58:00,4629.24,4629.24,4629.24,4629.24,128
2003/4/21,10:59:00,4631.68,4631.68,4631.68,4631.68,192
2003/4/21,11:00:00,4629.70,4629.70,4629.70,4629.70,138
2003/4/21,11:01:00,4631.77,4631.77,4631.77,4631.77,184
2003/4/21,11:02:00,4631.33,4631.33,4631.33,4631.33,196
2003/4/21,11:03:00,4632.79,4632.79,4632.79,4632.79,281
2003/4/21,11:04:00,4634.92,4634.92,4634.92,4634.92,193
2003/4/21,11:05:00,4635.98,4635.98,4635.98,4635.98,237
2003/4/21,11:06:00,4636.22,4636.22,4636.22,4636.22,207
2003/4/21,11:07:00,4637.24,4637.24,4637.24,4637.24,284
2003/4/21,11:08:00,4638.08,4638.08,4638.08,4638.08,172
2003/4/21,11:09:00,4636.57,4636.57,4636.57,4636.57,275
2003/4/21,11:10:00,4641.68,4641.68,4641.68,4641.68,207
2003/4/21,11:11:00,4639.72,4639.72,4639.72,4639.72,265
2003/4/21,11:12:00,4641.98,4641.98,4641.98,4641.98,186
2003/4/21,11:13:00,4640.02,4640.02,4640.02,4640.02,237
2003/4/21,11:14:00,4639.37,4639.37,4639.37,4639.37,179
2003/4/21,11:15:00,4640.09,4640.09,4640.09,4640.09,239
2003/4/21,11:16:00,4639.69,4639.69,4639.69,4639.69,221
2003/4/21,11:17:00,4638.90,4638.90,4638.90,4638.90,185
2003/4/21,11:18:00,4636.92,4636.92,4636.92,4636.92,202
2003/4/21,11:19:00,4635.44,4635.44,4635.44,4635.44,193
2003/4/21,11:20:00,4638.07,4638.07,4638.07,4638.07,169
2003/4/21,11:21:00,4639.10,4639.10,4639.10,4639.10,196
2003/4/21,11:22:00,4638.04,4638.04,4638.04,4638.04,146
2003/4/21,11:23:00,4638.66,4638.66,4638.66,4638.66,157
2003/4/21,11:24:00,4638.12,4638.12,4638.12,4638.12,102
2003/4/21,11:25:00,4638.48,4638.48,4638.48,4638.48,116
2003/4/21,11:26:00,4638.42,4638.42,4638.42,4638.42,106
2003/4/21,11:27:00,4639.33,4639.33,4639.33,4639.33,127
2003/4/21,11:28:00,4636.30,4636.30,4636.30,4636.30,94
2003/4/21,11:29:00,4637.18,4637.18,4637.18,4637.18,141
2003/4/21,11:30:00,4638.03,4638.03,4638.03,4638.03,116
2003/4/21,11:31:00,4638.00,4638.00,4638.00,4638.00,168
2003/4/21,11:32:00,4638.29,4638.29,4638.29,4638.29,142
2003/4/21,11:33:00,4638.07,4638.07,4638.07,4638.07,144
2003/4/21,11:34:00,4635.99,4635.99,4635.99,4635.99,86
2003/4/21,11:35:00,4636.92,4636.92,4636.92,4636.92,126
2003/4/21,11:36:00,4639.56,4639.56,4639.56,4639.56,96
2003/4/21,11:37:00,4635.59,4635.59,4635.59,4635.59,107
2003/4/21,11:38:00,4632.77,4632.77,4632.77,4632.77,76
2003/4/21,11:39:00,4635.59,4635.59,4635.59,4635.59,140
2003/4/21,11:40:00,4633.40,4633.40,4633.40,4633.40,120
2003/4/21,11:41:00,4631.45,4631.45,4631.45,4631.45,151
2003/4/21,11:42:00,4633.08,4633.08,4633.08,4633.08,162
2003/4/21,11:43:00,4630.57,4630.57,4630.57,4630.57,164
2003/4/21,11:44:00,4630.89,4630.89,4630.89,4630.89,118
2003/4/21,11:45:00,4628.63,4628.63,4628.63,4628.63,154
2003/4/21,11:46:00,4627.46,4627.46,4627.46,4627.46,131
2003/4/21,11:47:00,4629.76,4629.76,4629.76,4629.76,143
2003/4/21,11:48:00,4628.24,4628.24,4628.24,4628.24,121
2003/4/21,11:49:00,4630.00,4630.00,4630.00,4630.00,169
2003/4/21,11:50:00,4629.86,4629.86,4629.86,4629.86,109
2003/4/21,11:51:00,4629.81,4629.81,4629.81,4629.81,117
2003/4/21,11:52:00,4629.81,4629.81,4629.81,4629.81,81
2003/4/21,11:53:00,4629.12,4629.12,4629.12,4629.12,112
2003/4/21,11:54:00,4633.26,4633.26,4633.26,4633.26,89
2003/4/21,11:55:00,4628.21,4628.21,4628.21,4628.21,109
2003/4/21,11:56:00,4629.89,4629.89,4629.89,4629.89,134
2003/4/21,11:57:00,4633.53,4633.53,4633.53,4633.53,164
2003/4/21,11:58:00,4628.38,4628.38,4628.38,4628.38,88
2003/4/21,11:59:00,4631.10,4631.10,4631.10,4631.10,98
2003/4/21,12:00:00,4631.18,4631.18,4631.18,4631.18,104
2003/4/21,12:01:00,4632.46,4632.46,4632.46,4632.46,123
2003/4/21,12:02:00,4629.68,4629.68,4629.68,4629.68,91
2003/4/21,12:03:00,4629.06,4629.06,4629.06,4629.06,110
2003/4/21,12:04:00,4628.71,4628.71,4628.71,4628.71,98
2003/4/21,12:05:00,4625.89,4625.89,4625.89,4625.89,199
2003/4/21,12:06:00,4624.43,4624.43,4624.43,4624.43,126
2003/4/21,12:07:00,4622.72,4622.72,4622.72,4622.72,218
2003/4/21,12:08:00,4623.65,4623.65,4623.65,4623.65,140
2003/4/21,12:09:00,4625.06,4625.06,4625.06,4625.06,192
2003/4/21,12:10:00,4624.20,4624.20,4624.20,4624.20,136
2003/4/21,12:11:00,4624.61,4624.61,4624.61,4624.61,180
2003/4/21,12:12:00,4623.25,4623.25,4623.25,4623.25,115
2003/4/21,12:13:00,4626.06,4626.06,4626.06,4626.06,167
2003/4/21,12:14:00,4627.88,4627.88,4627.88,4627.88,130
2003/4/21,12:15:00,4623.55,4623.55,4623.55,4623.55,147
2003/4/21,12:16:00,4623.72,4623.72,4623.72,4623.72,133
2003/4/21,12:17:00,4620.24,4620.24,4620.24,4620.24,112
2003/4/21,12:18:00,4624.44,4624.44,4624.44,4624.44,117
2003/4/21,12:19:00,4622.32,4622.32,4622.32,4622.32,147
2003/4/21,12:20:00,4621.42,4621.42,4621.42,4621.42,89
2003/4/21,12:21:00,4622.63,4622.63,4622.63,4622.63,125
2003/4/21,12:22:00,4623.34,4623.34,4623.34,4623.34,108
2003/4/21,12:23:00,4620.02,4620.02,4620.02,4620.02,143
2003/4/21,12:24:00,4619.13,4619.13,4619.13,4619.13,80
2003/4/21,12:25:00,4617.70,4617.70,4617.70,4617.70,162
2003/4/21,12:26:00,4618.27,4618.27,4618.27,4618.27,103
2003/4/21,12:27:00,4616.67,4616.67,4616.67,4616.67,135
2003/4/21,12:28:00,4615.80,4615.80,4615.80,4615.80,118
2003/4/21,12:29:00,4621.86,4621.86,4621.86,4621.86,188
2003/4/21,12:30:00,4623.17,4623.17,4623.17,4623.17,175
2003/4/21,12:31:00,4621.42,4621.42,4621.42,4621.42,178
2003/4/21,12:32:00,4620.00,4620.00,4620.00,4620.00,129
2003/4/21,12:33:00,4623.27,4623.27,4623.27,4623.27,133
2003/4/21,12:34:00,4620.96,4620.96,4620.96,4620.96,88
2003/4/21,12:35:00,4623.89,4623.89,4623.89,4623.89,173
2003/4/21,12:36:00,4627.24,4627.24,4627.24,4627.24,124
2003/4/21,12:37:00,4623.50,4623.50,4623.50,4623.50,199
2003/4/21,12:38:00,4624.44,4624.44,4624.44,4624.44,118
2003/4/21,12:39:00,4626.22,4626.22,4626.22,4626.22,178
2003/4/21,12:40:00,4625.05,4625.05,4625.05,4625.05,153
2003/4/21,12:41:00,4623.86,4623.86,4623.86,4623.86,153
2003/4/21,12:42:00,4624.85,4624.85,4624.85,4624.85,93
2003/4/21,12:43:00,4623.58,4623.58,4623.58,4623.58,142
2003/4/21,12:44:00,4623.38,4623.38,4623.38,4623.38,144
2003/4/21,12:45:00,4623.17,4623.17,4623.17,4623.17,165
2003/4/21,12:46:00,4623.90,4623.90,4623.90,4623.90,89
2003/4/21,12:47:00,4623.60,4623.60,4623.60,4623.60,164
2003/4/21,12:48:00,4623.42,4623.42,4623.42,4623.42,106
2003/4/21,12:49:00,4628.63,4628.63,4628.63,4628.63,142
2003/4/21,12:50:00,4624.03,4624.03,4624.03,4624.03,121
2003/4/21,12:51:00,4625.34,4625.34,4625.34,4625.34,125
2003/4/21,12:52:00,4623.58,4623.58,4623.58,4623.58,101
2003/4/21,12:53:00,4629.60,4629.60,4629.60,4629.60,208
2003/4/21,12:54:00,4625.23,4625.23,4625.23,4625.23,140
2003/4/21,12:55:00,4628.99,4628.99,4628.99,4628.99,207
2003/4/21,12:56:00,4631.12,4631.12,4631.12,4631.12,214
2003/4/21,12:57:00,4634.81,4634.81,4634.81,4634.81,237
2003/4/21,12:58:00,4634.14,4634.14,4634.14,4634.14,181
2003/4/21,12:59:00,4634.26,4634.26,4634.26,4634.26,319
2003/4/21,13:00:00,4635.37,4635.37,4635.37,4635.37,210
2003/4/21,13:01:00,4636.65,4636.65,4636.65,4636.65,230
2003/4/21,13:02:00,4633.05,4633.05,4633.05,4633.05,176
2003/4/21,13:03:00,4632.62,4632.62,4632.62,4632.62,203
2003/4/21,13:04:00,4631.44,4631.44,4631.44,4631.44,171
2003/4/21,13:05:00,4630.89,4630.89,4630.89,4630.89,208
2003/4/21,13:06:00,4629.47,4629.47,4629.47,4629.47,139
2003/4/21,13:07:00,4627.69,4627.69,4627.69,4627.69,221
2003/4/21,13:08:00,4630.44,4630.44,4630.44,4630.44,236
2003/4/21,13:09:00,4632.19,4632.19,4632.19,4632.19,339
2003/4/21,13:10:00,4629.71,4629.71,4629.71,4629.71,177
2003/4/21,13:11:00,4632.62,4632.62,4632.62,4632.62,254
2003/4/21,13:12:00,4636.07,4636.07,4636.07,4636.07,192
2003/4/21,13:13:00,4633.45,4633.45,4633.45,4633.45,277
2003/4/21,13:14:00,4634.09,4634.09,4634.09,4634.09,193
2003/4/21,13:15:00,4634.57,4634.57,4634.57,4634.57,331
2003/4/21,13:16:00,4637.31,4637.31,4637.31,4637.31,228
2003/4/21,13:17:00,4641.51,4641.51,4641.51,4641.51,466
2003/4/21,13:18:00,4639.74,4639.74,4639.74,4639.74,278
2003/4/21,13:19:00,4650.32,4650.32,4650.32,4650.32,555
2003/4/21,13:20:00,4648.74,4648.74,4648.74,4648.74,398
2003/4/21,13:21:00,4651.77,4651.77,4651.77,4651.77,557
2003/4/21,13:22:00,4650.63,4650.63,4650.63,4650.63,406
2003/4/21,13:23:00,4652.34,4652.34,4652.34,4652.34,575
2003/4/21,13:24:00,4650.52,4650.52,4650.52,4650.52,415
2003/4/21,13:25:00,4653.08,4653.08,4653.08,4653.08,646
2003/4/21,13:26:00,4653.08,4653.08,4653.08,4653.08,0
2003/4/21,13:27:00,4653.08,4653.08,4653.08,4653.08,0
2003/4/21,13:28:00,4653.08,4653.08,4653.08,4653.08,0
2003/4/21,13:29:00,4653.08,4653.08,4653.08,4653.08,0
2003/4/21,13:30:00,4648.12,4648.12,4648.12,4648.12,2783
2003/4/22,09:00:00,4648.12,4648.12,4648.12,4648.12,86
2003/4/22,09:01:00,4622.25,4622.25,4622.25,4622.25,1339
2003/4/22,09:02:00,4618.38,4618.38,4618.38,4618.38,321
2003/4/22,09:03:00,4616.58,4616.58,4616.58,4616.58,454
2003/4/22,09:04:00,4614.73,4614.73,4614.73,4614.73,437
2003/4/22,09:05:00,4612.80,4612.80,4612.80,4612.80,548
2003/4/22,09:06:00,4614.50,4614.50,4614.50,4614.50,416
2003/4/22,09:07:00,4615.68,4615.68,4615.68,4615.68,468
2003/4/22,09:08:00,4618.83,4618.83,4618.83,4618.83,409
2003/4/22,09:09:00,4619.75,4619.75,4619.75,4619.75,494
2003/4/22,09:10:00,4622.77,4622.77,4622.77,4622.77,362
2003/4/22,09:11:00,4624.62,4624.62,4624.62,4624.62,517
2003/4/22,09:12:00,4624.33,4624.33,4624.33,4624.33,324
2003/4/22,09:13:00,4626.46,4626.46,4626.46,4626.46,496
2003/4/22,09:14:00,4625.79,4625.79,4625.79,4625.79,372
2003/4/22,09:15:00,4624.48,4624.48,4624.48,4624.48,507
2003/4/22,09:16:00,4623.31,4623.31,4623.31,4623.31,342
2003/4/22,09:17:00,4620.80,4620.80,4620.80,4620.80,426
2003/4/22,09:18:00,4618.91,4618.91,4618.91,4618.91,360
2003/4/22,09:19:00,4614.75,4614.75,4614.75,4614.75,528
2003/4/22,09:20:00,4612.64,4612.64,4612.64,4612.64,344
2003/4/22,09:21:00,4605.80,4605.80,4605.80,4605.80,459
2003/4/22,09:22:00,4605.32,4605.32,4605.32,4605.32,302
2003/4/22,09:23:00,4601.22,4601.22,4601.22,4601.22,459
2003/4/22,09:24:00,4598.85,4598.85,4598.85,4598.85,320
2003/4/22,09:25:00,4592.70,4592.70,4592.70,4592.70,469
2003/4/22,09:26:00,4592.39,4592.39,4592.39,4592.39,304
2003/4/22,09:27:00,4588.17,4588.17,4588.17,4588.17,420
2003/4/22,09:28:00,4588.46,4588.46,4588.46,4588.46,282
2003/4/22,09:29:00,4590.60,4590.60,4590.60,4590.60,387
2003/4/22,09:30:00,4591.50,4591.50,4591.50,4591.50,248
2003/4/22,09:31:00,4593.25,4593.25,4593.25,4593.25,332
2003/4/22,09:32:00,4595.82,4595.82,4595.82,4595.82,193
2003/4/22,09:33:00,4597.28,4597.28,4597.28,4597.28,283
2003/4/22,09:34:00,4596.11,4596.11,4596.11,4596.11,224
2003/4/22,09:35:00,4596.41,4596.41,4596.41,4596.41,260
2003/4/22,09:36:00,4594.25,4594.25,4594.25,4594.25,181
2003/4/22,09:37:00,4594.83,4594.83,4594.83,4594.83,245
2003/4/22,09:38:00,4595.70,4595.70,4595.70,4595.70,182
2003/4/22,09:39:00,4592.98,4592.98,4592.98,4592.98,202
2003/4/22,09:40:00,4593.58,4593.58,4593.58,4593.58,170
2003/4/22,09:41:00,4595.08,4595.08,4595.08,4595.08,215
2003/4/22,09:42:00,4595.56,4595.56,4595.56,4595.56,138
2003/4/22,09:43:00,4596.17,4596.17,4596.17,4596.17,215
2003/4/22,09:44:00,4595.12,4595.12,4595.12,4595.12,139
2003/4/22,09:45:00,4598.52,4598.52,4598.52,4598.52,189
2003/4/22,09:46:00,4599.61,4599.61,4599.61,4599.61,133
2003/4/22,09:47:00,4600.19,4600.19,4600.19,4600.19,191
2003/4/22,09:48:00,4601.42,4601.42,4601.42,4601.42,162
2003/4/22,09:49:00,4603.02,4603.02,4603.02,4603.02,204
2003/4/22,09:50:00,4604.00,4604.00,4604.00,4604.00,123
2003/4/22,09:51:00,4603.95,4603.95,4603.95,4603.95,208
2003/4/22,09:52:00,4604.58,4604.58,4604.58,4604.58,160
2003/4/22,09:53:00,4600.17,4600.17,4600.17,4600.17,199
2003/4/22,09:54:00,4603.08,4603.08,4603.08,4603.08,143
2003/4/22,09:55:00,4602.44,4602.44,4602.44,4602.44,207
2003/4/22,09:56:00,4602.01,4602.01,4602.01,4602.01,157
2003/4/22,09:57:00,4603.95,4603.95,4603.95,4603.95,185
2003/4/22,09:58:00,4602.63,4602.63,4602.63,4602.63,150
2003/4/22,09:59:00,4596.04,4596.04,4596.04,4596.04,208
2003/4/22,10:00:00,4595.54,4595.54,4595.54,4595.54,192
2003/4/22,10:01:00,4593.17,4593.17,4593.17,4593.17,217
2003/4/22,10:02:00,4592.36,4592.36,4592.36,4592.36,161
2003/4/22,10:03:00,4590.93,4590.93,4590.93,4590.93,234
2003/4/22,10:04:00,4589.89,4589.89,4589.89,4589.89,154
2003/4/22,10:05:00,4590.79,4590.79,4590.79,4590.79,235
2003/4/22,10:06:00,4589.36,4589.36,4589.36,4589.36,161
2003/4/22,10:07:00,4588.86,4588.86,4588.86,4588.86,146
2003/4/22,10:08:00,4587.43,4587.43,4587.43,4587.43,111
2003/4/22,10:09:00,4586.87,4586.87,4586.87,4586.87,139
2003/4/22,10:10:00,4589.00,4589.00,4589.00,4589.00,150
2003/4/22,10:11:00,4588.59,4588.59,4588.59,4588.59,164
2003/4/22,10:12:00,4588.04,4588.04,4588.04,4588.04,120
2003/4/22,10:13:00,4588.39,4588.39,4588.39,4588.39,127
2003/4/22,10:14:00,4588.78,4588.78,4588.78,4588.78,137
2003/4/22,10:15:00,4588.67,4588.67,4588.67,4588.67,137
2003/4/22,10:16:00,4587.06,4587.06,4587.06,4587.06,144
2003/4/22,10:17:00,4588.96,4588.96,4588.96,4588.96,144
2003/4/22,10:18:00,4586.52,4586.52,4586.52,4586.52,124
2003/4/22,10:19:00,4587.82,4587.82,4587.82,4587.82,208
2003/4/22,10:20:00,4590.96,4590.96,4590.96,4590.96,130
2003/4/22,10:21:00,4591.38,4591.38,4591.38,4591.38,126
2003/4/22,10:22:00,4590.73,4590.73,4590.73,4590.73,91
2003/4/22,10:23:00,4589.50,4589.50,4589.50,4589.50,136
2003/4/22,10:24:00,4588.53,4588.53,4588.53,4588.53,74
2003/4/22,10:25:00,4589.44,4589.44,4589.44,4589.44,128
2003/4/22,10:26:00,4588.89,4588.89,4588.89,4588.89,71
2003/4/22,10:27:00,4589.31,4589.31,4589.31,4589.31,105
2003/4/22,10:28:00,4589.71,4589.71,4589.71,4589.71,68
2003/4/22,10:29:00,4589.81,4589.81,4589.81,4589.81,107
2003/4/22,10:30:00,4589.60,4589.60,4589.60,4589.60,73
2003/4/22,10:31:00,4588.83,4588.83,4588.83,4588.83,97
2003/4/22,10:32:00,4589.31,4589.31,4589.31,4589.31,87
2003/4/22,10:33:00,4589.05,4589.05,4589.05,4589.05,117
2003/4/22,10:34:00,4587.48,4587.48,4587.48,4587.48,97
2003/4/22,10:35:00,4587.35,4587.35,4587.35,4587.35,120
2003/4/22,10:36:00,4587.18,4587.18,4587.18,4587.18,106
2003/4/22,10:37:00,4586.20,4586.20,4586.20,4586.20,154
2003/4/22,10:38:00,4585.70,4585.70,4585.70,4585.70,113
2003/4/22,10:39:00,4583.18,4583.18,4583.18,4583.18,142
2003/4/22,10:40:00,4582.19,4582.19,4582.19,4582.19,216
2003/4/22,10:41:00,4579.87,4579.87,4579.87,4579.87,258
2003/4/22,10:42:00,4580.38,4580.38,4580.38,4580.38,164
2003/4/22,10:43:00,4575.99,4575.99,4575.99,4575.99,326
2003/4/22,10:44:00,4577.04,4577.04,4577.04,4577.04,212
2003/4/22,10:45:00,4577.72,4577.72,4577.72,4577.72,277
2003/4/22,10:46:00,4574.66,4574.66,4574.66,4574.66,207
2003/4/22,10:47:00,4571.99,4571.99,4571.99,4571.99,219
2003/4/22,10:48:00,4569.63,4569.63,4569.63,4569.63,170
2003/4/22,10:49:00,4571.51,4571.51,4571.51,4571.51,218
2003/4/22,10:50:00,4569.33,4569.33,4569.33,4569.33,191
2003/4/22,10:51:00,4571.93,4571.93,4571.93,4571.93,213
2003/4/22,10:52:00,4570.88,4570.88,4570.88,4570.88,138
2003/4/22,10:53:00,4570.57,4570.57,4570.57,4570.57,180
2003/4/22,10:54:00,4573.23,4573.23,4573.23,4573.23,107
2003/4/22,10:55:00,4574.92,4574.92,4574.92,4574.92,156
2003/4/22,10:56:00,4574.85,4574.85,4574.85,4574.85,153
2003/4/22,10:57:00,4576.47,4576.47,4576.47,4576.47,155
2003/4/22,10:58:00,4577.99,4577.99,4577.99,4577.99,100
2003/4/22,10:59:00,4579.36,4579.36,4579.36,4579.36,153
2003/4/22,11:00:00,4579.28,4579.28,4579.28,4579.28,105
2003/4/22,11:01:00,4582.89,4582.89,4582.89,4582.89,174
2003/4/22,11:02:00,4581.63,4581.63,4581.63,4581.63,83
2003/4/22,11:03:00,4581.08,4581.08,4581.08,4581.08,140
2003/4/22,11:04:00,4579.75,4579.75,4579.75,4579.75,82
2003/4/22,11:05:00,4582.14,4582.14,4582.14,4582.14,100
2003/4/22,11:06:00,4578.74,4578.74,4578.74,4578.74,81
2003/4/22,11:07:00,4579.67,4579.67,4579.67,4579.67,92
2003/4/22,11:08:00,4579.69,4579.69,4579.69,4579.69,78
2003/4/22,11:09:00,4578.15,4578.15,4578.15,4578.15,113
2003/4/22,11:10:00,4581.24,4581.24,4581.24,4581.24,87
2003/4/22,11:11:00,4580.40,4580.40,4580.40,4580.40,94
2003/4/22,11:12:00,4581.33,4581.33,4581.33,4581.33,74
2003/4/22,11:13:00,4581.68,4581.68,4581.68,4581.68,103
2003/4/22,11:14:00,4581.84,4581.84,4581.84,4581.84,78
2003/4/22,11:15:00,4582.23,4582.23,4582.23,4582.23,70
2003/4/22,11:16:00,4580.96,4580.96,4580.96,4580.96,59
2003/4/22,11:17:00,4581.71,4581.71,4581.71,4581.71,75
2003/4/22,11:18:00,4580.89,4580.89,4580.89,4580.89,67
2003/4/22,11:19:00,4581.82,4581.82,4581.82,4581.82,107
2003/4/22,11:20:00,4581.76,4581.76,4581.76,4581.76,71
2003/4/22,11:21:00,4581.68,4581.68,4581.68,4581.68,92
2003/4/22,11:22:00,4580.43,4580.43,4580.43,4580.43,61
2003/4/22,11:23:00,4581.20,4581.20,4581.20,4581.20,95
2003/4/22,11:24:00,4579.79,4579.79,4579.79,4579.79,73
2003/4/22,11:25:00,4579.88,4579.88,4579.88,4579.88,92
2003/4/22,11:26:00,4579.61,4579.61,4579.61,4579.61,83
2003/4/22,11:27:00,4581.14,4581.14,4581.14,4581.14,87
2003/4/22,11:28:00,4581.04,4581.04,4581.04,4581.04,55
2003/4/22,11:29:00,4580.84,4580.84,4580.84,4580.84,76
2003/4/22,11:30:00,4580.01,4580.01,4580.01,4580.01,64
2003/4/22,11:31:00,4581.18,4581.18,4581.18,4581.18,85
2003/4/22,11:32:00,4580.73,4580.73,4580.73,4580.73,66
2003/4/22,11:33:00,4579.08,4579.08,4579.08,4579.08,68
2003/4/22,11:34:00,4580.11,4580.11,4580.11,4580.11,43
2003/4/22,11:35:00,4578.85,4578.85,4578.85,4578.85,94
2003/4/22,11:36:00,4580.91,4580.91,4580.91,4580.91,74
2003/4/22,11:37:00,4580.21,4580.21,4580.21,4580.21,78
2003/4/22,11:38:00,4578.52,4578.52,4578.52,4578.52,88
2003/4/22,11:39:00,4581.56,4581.56,4581.56,4581.56,128
2003/4/22,11:40:00,4580.45,4580.45,4580.45,4580.45,107
2003/4/22,11:41:00,4578.83,4578.83,4578.83,4578.83,92
2003/4/22,11:42:00,4580.03,4580.03,4580.03,4580.03,67
2003/4/22,11:43:00,4580.62,4580.62,4580.62,4580.62,107
2003/4/22,11:44:00,4581.33,4581.33,4581.33,4581.33,80
2003/4/22,11:45:00,4578.39,4578.39,4578.39,4578.39,84
2003/4/22,11:46:00,4581.52,4581.52,4581.52,4581.52,76
2003/4/22,11:47:00,4579.99,4579.99,4579.99,4579.99,79
2003/4/22,11:48:00,4580.70,4580.70,4580.70,4580.70,81
2003/4/22,11:49:00,4580.47,4580.47,4580.47,4580.47,86
2003/4/22,11:50:00,4579.36,4579.36,4579.36,4579.36,60
2003/4/22,11:51:00,4583.68,4583.68,4583.68,4583.68,87
2003/4/22,11:52:00,4583.59,4583.59,4583.59,4583.59,82
2003/4/22,11:53:00,4581.71,4581.71,4581.71,4581.71,95
2003/4/22,11:54:00,4584.13,4584.13,4584.13,4584.13,61
2003/4/22,11:55:00,4584.50,4584.50,4584.50,4584.50,120
2003/4/22,11:56:00,4581.99,4581.99,4581.99,4581.99,71
2003/4/22,11:57:00,4579.50,4579.50,4579.50,4579.50,88
2003/4/22,11:58:00,4579.89,4579.89,4579.89,4579.89,80
2003/4/22,11:59:00,4580.52,4580.52,4580.52,4580.52,87
2003/4/22,12:00:00,4580.26,4580.26,4580.26,4580.26,86
2003/4/22,12:01:00,4579.50,4579.50,4579.50,4579.50,91
2003/4/22,12:02:00,4580.02,4580.02,4580.02,4580.02,86
2003/4/22,12:03:00,4580.30,4580.30,4580.30,4580.30,95
2003/4/22,12:04:00,4580.55,4580.55,4580.55,4580.55,70
2003/4/22,12:05:00,4581.04,4581.04,4581.04,4581.04,84
2003/4/22,12:06:00,4580.23,4580.23,4580.23,4580.23,64
2003/4/22,12:07:00,4581.10,4581.10,4581.10,4581.10,96
2003/4/22,12:08:00,4580.03,4580.03,4580.03,4580.03,72
2003/4/22,12:09:00,4580.66,4580.66,4580.66,4580.66,68
2003/4/22,12:10:00,4579.51,4579.51,4579.51,4579.51,58
2003/4/22,12:11:00,4580.03,4580.03,4580.03,4580.03,76
2003/4/22,12:12:00,4579.41,4579.41,4579.41,4579.41,68
2003/4/22,12:13:00,4579.99,4579.99,4579.99,4579.99,81
2003/4/22,12:14:00,4580.41,4580.41,4580.41,4580.41,74
2003/4/22,12:15:00,4582.45,4582.45,4582.45,4582.45,70
2003/4/22,12:16:00,4582.12,4582.12,4582.12,4582.12,75
2003/4/22,12:17:00,4583.09,4583.09,4583.09,4583.09,110
2003/4/22,12:18:00,4582.72,4582.72,4582.72,4582.72,101
2003/4/22,12:19:00,4585.31,4585.31,4585.31,4585.31,112
2003/4/22,12:20:00,4582.57,4582.57,4582.57,4582.57,84
2003/4/22,12:21:00,4579.99,4579.99,4579.99,4579.99,86
2003/4/22,12:22:00,4580.48,4580.48,4580.48,4580.48,93
2003/4/22,12:23:00,4583.82,4583.82,4583.82,4583.82,105
2003/4/22,12:24:00,4581.56,4581.56,4581.56,4581.56,89
2003/4/22,12:25:00,4579.42,4579.42,4579.42,4579.42,127
2003/4/22,12:26:00,4581.23,4581.23,4581.23,4581.23,130
2003/4/22,12:27:00,4580.85,4580.85,4580.85,4580.85,129
2003/4/22,12:28:00,4579.22,4579.22,4579.22,4579.22,110
2003/4/22,12:29:00,4577.86,4577.86,4577.86,4577.86,120
2003/4/22,12:30:00,4576.96,4576.96,4576.96,4576.96,99
2003/4/22,12:31:00,4575.29,4575.29,4575.29,4575.29,192
2003/4/22,12:32:00,4571.79,4571.79,4571.79,4571.79,220
2003/4/22,12:33:00,4570.93,4570.93,4570.93,4570.93,286
2003/4/22,12:34:00,4569.44,4569.44,4569.44,4569.44,227
2003/4/22,12:35:00,4565.75,4565.75,4565.75,4565.75,280
2003/4/22,12:36:00,4566.72,4566.72,4566.72,4566.72,231
2003/4/22,12:37:00,4563.69,4563.69,4563.69,4563.69,236
2003/4/22,12:38:00,4563.78,4563.78,4563.78,4563.78,161
2003/4/22,12:39:00,4564.26,4564.26,4564.26,4564.26,175
2003/4/22,12:40:00,4565.33,4565.33,4565.33,4565.33,141
2003/4/22,12:41:00,4563.04,4563.04,4563.04,4563.04,144
2003/4/22,12:42:00,4563.73,4563.73,4563.73,4563.73,96
2003/4/22,12:43:00,4564.28,4564.28,4564.28,4564.28,162
2003/4/22,12:44:00,4565.67,4565.67,4565.67,4565.67,104
2003/4/22,12:45:00,4567.38,4567.38,4567.38,4567.38,104
2003/4/22,12:46:00,4570.48,4570.48,4570.48,4570.48,101
2003/4/22,12:47:00,4568.87,4568.87,4568.87,4568.87,108
2003/4/22,12:48:00,4568.82,4568.82,4568.82,4568.82,114
2003/4/22,12:49:00,4568.55,4568.55,4568.55,4568.55,120
2003/4/22,12:50:00,4569.52,4569.52,4569.52,4569.52,83
2003/4/22,12:51:00,4569.71,4569.71,4569.71,4569.71,91
2003/4/22,12:52:00,4568.90,4568.90,4568.90,4568.90,91
2003/4/22,12:53:00,4568.09,4568.09,4568.09,4568.09,114
2003/4/22,12:54:00,4567.96,4567.96,4567.96,4567.96,72
2003/4/22,12:55:00,4567.26,4567.26,4567.26,4567.26,122
2003/4/22,12:56:00,4567.77,4567.77,4567.77,4567.77,98
2003/4/22,12:57:00,4569.47,4569.47,4569.47,4569.47,117
2003/4/22,12:58:00,4569.38,4569.38,4569.38,4569.38,91
2003/4/22,12:59:00,4567.94,4567.94,4567.94,4567.94,148
2003/4/22,13:00:00,4566.94,4566.94,4566.94,4566.94,105
2003/4/22,13:01:00,4568.00,4568.00,4568.00,4568.00,117
2003/4/22,13:02:00,4568.17,4568.17,4568.17,4568.17,67
2003/4/22,13:03:00,4567.66,4567.66,4567.66,4567.66,119
2003/4/22,13:04:00,4567.37,4567.37,4567.37,4567.37,92
2003/4/22,13:05:00,4565.96,4565.96,4565.96,4565.96,130
2003/4/22,13:06:00,4566.50,4566.50,4566.50,4566.50,105
2003/4/22,13:07:00,4564.48,4564.48,4564.48,4564.48,127
2003/4/22,13:08:00,4564.03,4564.03,4564.03,4564.03,107
2003/4/22,13:09:00,4563.02,4563.02,4563.02,4563.02,168
2003/4/22,13:10:00,4561.19,4561.19,4561.19,4561.19,137
2003/4/22,13:11:00,4562.48,4562.48,4562.48,4562.48,211
2003/4/22,13:12:00,4563.98,4563.98,4563.98,4563.98,183
2003/4/22,13:13:00,4560.45,4560.45,4560.45,4560.45,309
2003/4/22,13:14:00,4559.76,4559.76,4559.76,4559.76,222
2003/4/22,13:15:00,4558.16,4558.16,4558.16,4558.16,269
2003/4/22,13:16:00,4559.20,4559.20,4559.20,4559.20,198
2003/4/22,13:17:00,4562.27,4562.27,4562.27,4562.27,323
2003/4/22,13:18:00,4561.66,4561.66,4561.66,4561.66,227
2003/4/22,13:19:00,4562.40,4562.40,4562.40,4562.40,301
2003/4/22,13:20:00,4561.37,4561.37,4561.37,4561.37,177
2003/4/22,13:21:00,4560.33,4560.33,4560.33,4560.33,251
2003/4/22,13:22:00,4560.54,4560.54,4560.54,4560.54,226
2003/4/22,13:23:00,4563.10,4563.10,4563.10,4563.10,288
2003/4/22,13:24:00,4560.65,4560.65,4560.65,4560.65,205
2003/4/22,13:25:00,4560.66,4560.66,4560.66,4560.66,462
2003/4/22,13:26:00,4560.66,4560.66,4560.66,4560.66,0
2003/4/22,13:27:00,4560.66,4560.66,4560.66,4560.66,0
2003/4/22,13:28:00,4560.66,4560.66,4560.66,4560.66,0
2003/4/22,13:29:00,4560.66,4560.66,4560.66,4560.66,0
2003/4/22,13:30:00,4556.10,4556.10,4556.10,4556.10,2231
2003/4/23,09:00:00,4556.10,4556.10,4556.10,4556.10,72
2003/4/23,09:01:00,4611.46,4611.46,4611.46,4611.46,1700
2003/4/23,09:02:00,4615.30,4615.30,4615.30,4615.30,524
2003/4/23,09:03:00,4617.68,4617.68,4617.68,4617.68,792
2003/4/23,09:04:00,4619.11,4619.11,4619.11,4619.11,584
2003/4/23,09:05:00,4619.90,4619.90,4619.90,4619.90,837
2003/4/23,09:06:00,4620.84,4620.84,4620.84,4620.84,626
2003/4/23,09:07:00,4621.78,4621.78,4621.78,4621.78,877
2003/4/23,09:08:00,4619.49,4619.49,4619.49,4619.49,523
2003/4/23,09:09:00,4620.82,4620.82,4620.82,4620.82,720
2003/4/23,09:10:00,4620.61,4620.61,4620.61,4620.61,569
2003/4/23,09:11:00,4616.31,4616.31,4616.31,4616.31,603
2003/4/23,09:12:00,4616.02,4616.02,4616.02,4616.02,470
2003/4/23,09:13:00,4608.99,4608.99,4608.99,4608.99,518
2003/4/23,09:14:00,4607.59,4607.59,4607.59,4607.59,408
2003/4/23,09:15:00,4600.39,4600.39,4600.39,4600.39,555
2003/4/23,09:16:00,4598.79,4598.79,4598.79,4598.79,415
2003/4/23,09:17:00,4595.74,4595.74,4595.74,4595.74,587
2003/4/23,09:18:00,4593.16,4593.16,4593.16,4593.16,328
2003/4/23,09:19:00,4594.79,4594.79,4594.79,4594.79,486
2003/4/23,09:20:00,4593.77,4593.77,4593.77,4593.77,264
2003/4/23,09:21:00,4594.40,4594.40,4594.40,4594.40,400
2003/4/23,09:22:00,4594.96,4594.96,4594.96,4594.96,264
2003/4/23,09:23:00,4597.19,4597.19,4597.19,4597.19,302
2003/4/23,09:24:00,4595.53,4595.53,4595.53,4595.53,277
2003/4/23,09:25:00,4600.04,4600.04,4600.04,4600.04,396
2003/4/23,09:26:00,4599.00,4599.00,4599.00,4599.00,199
2003/4/23,09:27:00,4602.95,4602.95,4602.95,4602.95,353
2003/4/23,09:28:00,4600.73,4600.73,4600.73,4600.73,195
2003/4/23,09:29:00,4599.90,4599.90,4599.90,4599.90,354
2003/4/23,09:30:00,4597.64,4597.64,4597.64,4597.64,229
2003/4/23,09:31:00,4593.37,4593.37,4593.37,4593.37,342
2003/4/23,09:32:00,4593.54,4593.54,4593.54,4593.54,245
2003/4/23,09:33:00,4589.62,4589.62,4589.62,4589.62,430
2003/4/23,09:34:00,4586.58,4586.58,4586.58,4586.58,317
2003/4/23,09:35:00,4582.07,4582.07,4582.07,4582.07,538
2003/4/23,09:36:00,4577.91,4577.91,4577.91,4577.91,425
2003/4/23,09:37:00,4574.34,4574.34,4574.34,4574.34,608
2003/4/23,09:38:00,4568.87,4568.87,4568.87,4568.87,450
2003/4/23,09:39:00,4566.14,4566.14,4566.14,4566.14,506
2003/4/23,09:40:00,4563.86,4563.86,4563.86,4563.86,315
2003/4/23,09:41:00,4563.52,4563.52,4563.52,4563.52,486
2003/4/23,09:42:00,4562.88,4562.88,4562.88,4562.88,283
2003/4/23,09:43:00,4563.13,4563.13,4563.13,4563.13,402
2003/4/23,09:44:00,4566.48,4566.48,4566.48,4566.48,281
2003/4/23,09:45:00,4568.11,4568.11,4568.11,4568.11,334
2003/4/23,09:46:00,4569.85,4569.85,4569.85,4569.85,217
2003/4/23,09:47:00,4574.15,4574.15,4574.15,4574.15,370
2003/4/23,09:48:00,4574.78,4574.78,4574.78,4574.78,288
2003/4/23,09:49:00,4575.25,4575.25,4575.25,4575.25,307
2003/4/23,09:50:00,4572.66,4572.66,4572.66,4572.66,201
2003/4/23,09:51:00,4576.95,4576.95,4576.95,4576.95,241
2003/4/23,09:52:00,4576.25,4576.25,4576.25,4576.25,153
2003/4/23,09:53:00,4575.18,4575.18,4575.18,4575.18,222
2003/4/23,09:54:00,4575.15,4575.15,4575.15,4575.15,149
2003/4/23,09:55:00,4573.65,4573.65,4573.65,4573.65,187
2003/4/23,09:56:00,4572.25,4572.25,4572.25,4572.25,142
2003/4/23,09:57:00,4572.70,4572.70,4572.70,4572.70,198
2003/4/23,09:58:00,4573.26,4573.26,4573.26,4573.26,146
2003/4/23,09:59:00,4572.31,4572.31,4572.31,4572.31,173
2003/4/23,10:00:00,4570.85,4570.85,4570.85,4570.85,149
2003/4/23,10:01:00,4568.97,4568.97,4568.97,4568.97,136
2003/4/23,10:02:00,4569.53,4569.53,4569.53,4569.53,119
2003/4/23,10:03:00,4567.89,4567.89,4567.89,4567.89,141
2003/4/23,10:04:00,4566.01,4566.01,4566.01,4566.01,116
2003/4/23,10:05:00,4562.21,4562.21,4562.21,4562.21,171
2003/4/23,10:06:00,4564.36,4564.36,4564.36,4564.36,167
2003/4/23,10:07:00,4566.24,4566.24,4566.24,4566.24,153
2003/4/23,10:08:00,4569.91,4569.91,4569.91,4569.91,115
2003/4/23,10:09:00,4564.88,4564.88,4564.88,4564.88,134
2003/4/23,10:10:00,4572.41,4572.41,4572.41,4572.41,130
2003/4/23,10:11:00,4574.89,4574.89,4574.89,4574.89,184
2003/4/23,10:12:00,4573.37,4573.37,4573.37,4573.37,115
2003/4/23,10:13:00,4572.59,4572.59,4572.59,4572.59,147
2003/4/23,10:14:00,4573.70,4573.70,4573.70,4573.70,130
2003/4/23,10:15:00,4573.49,4573.49,4573.49,4573.49,119
2003/4/23,10:16:00,4576.21,4576.21,4576.21,4576.21,108
2003/4/23,10:17:00,4575.04,4575.04,4575.04,4575.04,149
2003/4/23,10:18:00,4573.11,4573.11,4573.11,4573.11,119
2003/4/23,10:19:00,4574.32,4574.32,4574.32,4574.32,148
2003/4/23,10:20:00,4573.02,4573.02,4573.02,4573.02,164
2003/4/23,10:21:00,4568.81,4568.81,4568.81,4568.81,226
2003/4/23,10:22:00,4569.77,4569.77,4569.77,4569.77,312
2003/4/23,10:23:00,4568.72,4568.72,4568.72,4568.72,279
2003/4/23,10:24:00,4574.32,4574.32,4574.32,4574.32,232
2003/4/23,10:25:00,4577.91,4577.91,4577.91,4577.91,359
2003/4/23,10:26:00,4576.25,4576.25,4576.25,4576.25,271
2003/4/23,10:27:00,4575.07,4575.07,4575.07,4575.07,268
2003/4/23,10:28:00,4574.40,4574.40,4574.40,4574.40,228
2003/4/23,10:29:00,4574.02,4574.02,4574.02,4574.02,227
2003/4/23,10:30:00,4571.67,4571.67,4571.67,4571.67,173
2003/4/23,10:31:00,4572.27,4572.27,4572.27,4572.27,226
2003/4/23,10:32:00,4571.30,4571.30,4571.30,4571.30,163
2003/4/23,10:33:00,4571.14,4571.14,4571.14,4571.14,189
2003/4/23,10:34:00,4572.37,4572.37,4572.37,4572.37,144
2003/4/23,10:35:00,4571.64,4571.64,4571.64,4571.64,218
2003/4/23,10:36:00,4570.85,4570.85,4570.85,4570.85,125
2003/4/23,10:37:00,4569.95,4569.95,4569.95,4569.95,190
2003/4/23,10:38:00,4571.60,4571.60,4571.60,4571.60,159
2003/4/23,10:39:00,4570.06,4570.06,4570.06,4570.06,215
2003/4/23,10:40:00,4572.69,4572.69,4572.69,4572.69,184
2003/4/23,10:41:00,4568.26,4568.26,4568.26,4568.26,175
2003/4/23,10:42:00,4566.83,4566.83,4566.83,4566.83,143
2003/4/23,10:43:00,4564.32,4564.32,4564.32,4564.32,252
2003/4/23,10:44:00,4562.61,4562.61,4562.61,4562.61,202
2003/4/23,10:45:00,4560.49,4560.49,4560.49,4560.49,264
2003/4/23,10:46:00,4558.16,4558.16,4558.16,4558.16,201
2003/4/23,10:47:00,4554.86,4554.86,4554.86,4554.86,395
2003/4/23,10:48:00,4554.10,4554.10,4554.10,4554.10,256
2003/4/23,10:49:00,4551.34,4551.34,4551.34,4551.34,460
2003/4/23,10:50:00,4549.55,4549.55,4549.55,4549.55,278
2003/4/23,10:51:00,4549.47,4549.47,4549.47,4549.47,364
2003/4/23,10:52:00,4548.21,4548.21,4548.21,4548.21,299
2003/4/23,10:53:00,4548.85,4548.85,4548.85,4548.85,280
2003/4/23,10:54:00,4547.45,4547.45,4547.45,4547.45,205
2003/4/23,10:55:00,4550.74,4550.74,4550.74,4550.74,249
2003/4/23,10:56:00,4553.81,4553.81,4553.81,4553.81,136
2003/4/23,10:57:00,4555.21,4555.21,4555.21,4555.21,164
2003/4/23,10:58:00,4553.92,4553.92,4553.92,4553.92,116
2003/4/23,10:59:00,4555.39,4555.39,4555.39,4555.39,165
2003/4/23,11:00:00,4558.24,4558.24,4558.24,4558.24,80
2003/4/23,11:01:00,4558.43,4558.43,4558.43,4558.43,229
2003/4/23,11:02:00,4559.46,4559.46,4559.46,4559.46,173
2003/4/23,11:03:00,4563.74,4563.74,4563.74,4563.74,249
2003/4/23,11:04:00,4566.76,4566.76,4566.76,4566.76,176
2003/4/23,11:05:00,4567.06,4567.06,4567.06,4567.06,173
2003/4/23,11:06:00,4567.10,4567.10,4567.10,4567.10,109
2003/4/23,11:07:00,4565.70,4565.70,4565.70,4565.70,143
2003/4/23,11:08:00,4566.89,4566.89,4566.89,4566.89,93
2003/4/23,11:09:00,4562.54,4562.54,4562.54,4562.54,99
2003/4/23,11:10:00,4564.37,4564.37,4564.37,4564.37,78
2003/4/23,11:11:00,4563.07,4563.07,4563.07,4563.07,70
2003/4/23,11:12:00,4564.41,4564.41,4564.41,4564.41,58
2003/4/23,11:13:00,4564.37,4564.37,4564.37,4564.37,94
2003/4/23,11:14:00,4562.72,4562.72,4562.72,4562.72,81
2003/4/23,11:15:00,4561.69,4561.69,4561.69,4561.69,74
2003/4/23,11:16:00,4563.05,4563.05,4563.05,4563.05,63
2003/4/23,11:17:00,4565.44,4565.44,4565.44,4565.44,76
2003/4/23,11:18:00,4563.00,4563.00,4563.00,4563.00,82
2003/4/23,11:19:00,4563.53,4563.53,4563.53,4563.53,81
2003/4/23,11:20:00,4560.88,4560.88,4560.88,4560.88,67
2003/4/23,11:21:00,4562.42,4562.42,4562.42,4562.42,112
2003/4/23,11:22:00,4561.82,4561.82,4561.82,4561.82,62
2003/4/23,11:23:00,4563.27,4563.27,4563.27,4563.27,98
2003/4/23,11:24:00,4561.73,4561.73,4561.73,4561.73,79
2003/4/23,11:25:00,4561.90,4561.90,4561.90,4561.90,95
2003/4/23,11:26:00,4561.16,4561.16,4561.16,4561.16,67
2003/4/23,11:27:00,4560.92,4560.92,4560.92,4560.92,75
2003/4/23,11:28:00,4561.55,4561.55,4561.55,4561.55,63
2003/4/23,11:29:00,4560.36,4560.36,4560.36,4560.36,78
2003/4/23,11:30:00,4562.24,4562.24,4562.24,4562.24,81
2003/4/23,11:31:00,4562.08,4562.08,4562.08,4562.08,78
2003/4/23,11:32:00,4560.17,4560.17,4560.17,4560.17,80
2003/4/23,11:33:00,4558.12,4558.12,4558.12,4558.12,87
2003/4/23,11:34:00,4558.12,4558.12,4558.12,4558.12,61
2003/4/23,11:35:00,4559.32,4559.32,4559.32,4559.32,96
2003/4/23,11:36:00,4558.68,4558.68,4558.68,4558.68,79
2003/4/23,11:37:00,4561.44,4561.44,4561.44,4561.44,136
2003/4/23,11:38:00,4559.48,4559.48,4559.48,4559.48,98
2003/4/23,11:39:00,4559.44,4559.44,4559.44,4559.44,133
2003/4/23,11:40:00,4558.63,4558.63,4558.63,4558.63,76
2003/4/23,11:41:00,4557.37,4557.37,4557.37,4557.37,79
2003/4/23,11:42:00,4557.68,4557.68,4557.68,4557.68,89
2003/4/23,11:43:00,4556.81,4556.81,4556.81,4556.81,134
2003/4/23,11:44:00,4553.31,4553.31,4553.31,4553.31,82
2003/4/23,11:45:00,4553.14,4553.14,4553.14,4553.14,146
2003/4/23,11:46:00,4555.27,4555.27,4555.27,4555.27,118
2003/4/23,11:47:00,4555.54,4555.54,4555.54,4555.54,118
2003/4/23,11:48:00,4554.13,4554.13,4554.13,4554.13,106
2003/4/23,11:49:00,4554.08,4554.08,4554.08,4554.08,118
2003/4/23,11:50:00,4552.64,4552.64,4552.64,4552.64,98
2003/4/23,11:51:00,4551.07,4551.07,4551.07,4551.07,150
2003/4/23,11:52:00,4551.19,4551.19,4551.19,4551.19,96
2003/4/23,11:53:00,4549.71,4549.71,4549.71,4549.71,122
2003/4/23,11:54:00,4549.93,4549.93,4549.93,4549.93,81
2003/4/23,11:55:00,4546.20,4546.20,4546.20,4546.20,176
2003/4/23,11:56:00,4549.56,4549.56,4549.56,4549.56,115
2003/4/23,11:57:00,4550.44,4550.44,4550.44,4550.44,169
2003/4/23,11:58:00,4549.50,4549.50,4549.50,4549.50,104
2003/4/23,11:59:00,4554.39,4554.39,4554.39,4554.39,177
2003/4/23,12:00:00,4552.98,4552.98,4552.98,4552.98,109
2003/4/23,12:01:00,4551.57,4551.57,4551.57,4551.57,113
2003/4/23,12:02:00,4553.77,4553.77,4553.77,4553.77,83
2003/4/23,12:03:00,4553.87,4553.87,4553.87,4553.87,112
2003/4/23,12:04:00,4555.69,4555.69,4555.69,4555.69,99
2003/4/23,12:05:00,4556.49,4556.49,4556.49,4556.49,131
2003/4/23,12:06:00,4560.39,4560.39,4560.39,4560.39,113
2003/4/23,12:07:00,4562.94,4562.94,4562.94,4562.94,185
2003/4/23,12:08:00,4563.71,4563.71,4563.71,4563.71,113
2003/4/23,12:09:00,4567.97,4567.97,4567.97,4567.97,278
2003/4/23,12:10:00,4567.45,4567.45,4567.45,4567.45,136
2003/4/23,12:11:00,4571.83,4571.83,4571.83,4571.83,206
2003/4/23,12:12:00,4572.62,4572.62,4572.62,4572.62,147
2003/4/23,12:13:00,4570.45,4570.45,4570.45,4570.45,226
2003/4/23,12:14:00,4573.06,4573.06,4573.06,4573.06,131
2003/4/23,12:15:00,4576.08,4576.08,4576.08,4576.08,156
2003/4/23,12:16:00,4576.57,4576.57,4576.57,4576.57,137
2003/4/23,12:17:00,4577.00,4577.00,4577.00,4577.00,173
2003/4/23,12:18:00,4576.08,4576.08,4576.08,4576.08,119
2003/4/23,12:19:00,4577.04,4577.04,4577.04,4577.04,153
2003/4/23,12:20:00,4574.45,4574.45,4574.45,4574.45,123
2003/4/23,12:21:00,4573.44,4573.44,4573.44,4573.44,156
2003/4/23,12:22:00,4572.50,4572.50,4572.50,4572.50,82
2003/4/23,12:23:00,4571.08,4571.08,4571.08,4571.08,110
2003/4/23,12:24:00,4570.65,4570.65,4570.65,4570.65,107
2003/4/23,12:25:00,4571.01,4571.01,4571.01,4571.01,124
2003/4/23,12:26:00,4569.09,4569.09,4569.09,4569.09,94
2003/4/23,12:27:00,4568.83,4568.83,4568.83,4568.83,155
2003/4/23,12:28:00,4569.16,4569.16,4569.16,4569.16,94
2003/4/23,12:29:00,4570.63,4570.63,4570.63,4570.63,116
2003/4/23,12:30:00,4570.72,4570.72,4570.72,4570.72,60
2003/4/23,12:31:00,4571.26,4571.26,4571.26,4571.26,88
2003/4/23,12:32:00,4570.43,4570.43,4570.43,4570.43,60
2003/4/23,12:33:00,4572.71,4572.71,4572.71,4572.71,98
2003/4/23,12:34:00,4571.10,4571.10,4571.10,4571.10,77
2003/4/23,12:35:00,4571.17,4571.17,4571.17,4571.17,129
2003/4/23,12:36:00,4570.76,4570.76,4570.76,4570.76,67
2003/4/23,12:37:00,4572.12,4572.12,4572.12,4572.12,93
2003/4/23,12:38:00,4570.94,4570.94,4570.94,4570.94,87
2003/4/23,12:39:00,4571.76,4571.76,4571.76,4571.76,97
2003/4/23,12:40:00,4575.47,4575.47,4575.47,4575.47,96
2003/4/23,12:41:00,4573.42,4573.42,4573.42,4573.42,126
2003/4/23,12:42:00,4576.36,4576.36,4576.36,4576.36,148
2003/4/23,12:43:00,4577.44,4577.44,4577.44,4577.44,192
2003/4/23,12:44:00,4579.40,4579.40,4579.40,4579.40,110
2003/4/23,12:45:00,4578.75,4578.75,4578.75,4578.75,253
2003/4/23,12:46:00,4579.98,4579.98,4579.98,4579.98,132
2003/4/23,12:47:00,4578.14,4578.14,4578.14,4578.14,179
2003/4/23,12:48:00,4578.61,4578.61,4578.61,4578.61,156
2003/4/23,12:49:00,4577.33,4577.33,4577.33,4577.33,214
2003/4/23,12:50:00,4577.55,4577.55,4577.55,4577.55,149
2003/4/23,12:51:00,4574.83,4574.83,4574.83,4574.83,191
2003/4/23,12:52:00,4576.24,4576.24,4576.24,4576.24,126
2003/4/23,12:53:00,4574.17,4574.17,4574.17,4574.17,164
2003/4/23,12:54:00,4574.66,4574.66,4574.66,4574.66,108
2003/4/23,12:55:00,4573.20,4573.20,4573.20,4573.20,155
2003/4/23,12:56:00,4573.31,4573.31,4573.31,4573.31,101
2003/4/23,12:57:00,4573.52,4573.52,4573.52,4573.52,124
2003/4/23,12:58:00,4575.23,4575.23,4575.23,4575.23,101
2003/4/23,12:59:00,4573.69,4573.69,4573.69,4573.69,142
2003/4/23,13:00:00,4574.07,4574.07,4574.07,4574.07,100
2003/4/23,13:01:00,4571.62,4571.62,4571.62,4571.62,118
2003/4/23,13:02:00,4571.07,4571.07,4571.07,4571.07,81
2003/4/23,13:03:00,4573.33,4573.33,4573.33,4573.33,166
2003/4/23,13:04:00,4569.88,4569.88,4569.88,4569.88,99
2003/4/23,13:05:00,4570.49,4570.49,4570.49,4570.49,144
2003/4/23,13:06:00,4571.00,4571.00,4571.00,4571.00,135
2003/4/23,13:07:00,4569.81,4569.81,4569.81,4569.81,154
2003/4/23,13:08:00,4567.38,4567.38,4567.38,4567.38,159
2003/4/23,13:09:00,4566.62,4566.62,4566.62,4566.62,162
2003/4/23,13:10:00,4566.00,4566.00,4566.00,4566.00,158
2003/4/23,13:11:00,4564.00,4564.00,4564.00,4564.00,198
2003/4/23,13:12:00,4566.49,4566.49,4566.49,4566.49,166
2003/4/23,13:13:00,4563.84,4563.84,4563.84,4563.84,262
2003/4/23,13:14:00,4562.98,4562.98,4562.98,4562.98,162
2003/4/23,13:15:00,4565.40,4565.40,4565.40,4565.40,285
2003/4/23,13:16:00,4564.86,4564.86,4564.86,4564.86,171
2003/4/23,13:17:00,4564.85,4564.85,4564.85,4564.85,214
2003/4/23,13:18:00,4568.47,4568.47,4568.47,4568.47,154
2003/4/23,13:19:00,4567.96,4567.96,4567.96,4567.96,254
2003/4/23,13:20:00,4571.00,4571.00,4571.00,4571.00,184
2003/4/23,13:21:00,4569.50,4569.50,4569.50,4569.50,269
2003/4/23,13:22:00,4573.93,4573.93,4573.93,4573.93,277
2003/4/23,13:23:00,4569.87,4569.87,4569.87,4569.87,346
2003/4/23,13:24:00,4570.55,4570.55,4570.55,4570.55,336
2003/4/23,13:25:00,4566.90,4566.90,4566.90,4566.90,570
2003/4/23,13:26:00,4566.90,4566.90,4566.90,4566.90,0
2003/4/23,13:27:00,4566.90,4566.90,4566.90,4566.90,0
2003/4/23,13:28:00,4566.90,4566.90,4566.90,4566.90,0
2003/4/23,13:29:00,4566.90,4566.90,4566.90,4566.90,0
2003/4/23,13:30:00,4564.93,4564.93,4564.93,4564.93,2680
2003/4/24,09:00:00,4564.93,4564.93,4564.93,4564.93,97
2003/4/24,09:01:00,4538.37,4538.37,4538.37,4538.37,1761
2003/4/24,09:02:00,4534.44,4534.44,4534.44,4534.44,295
2003/4/24,09:03:00,4530.58,4530.58,4530.58,4530.58,460
2003/4/24,09:04:00,4529.33,4529.33,4529.33,4529.33,328
2003/4/24,09:05:00,4521.64,4521.64,4521.64,4521.64,520
2003/4/24,09:06:00,4517.55,4517.55,4517.55,4517.55,402
2003/4/24,09:07:00,4510.82,4510.82,4510.82,4510.82,504
2003/4/24,09:08:00,4510.60,4510.60,4510.60,4510.60,406
2003/4/24,09:09:00,4506.25,4506.25,4506.25,4506.25,611
2003/4/24,09:10:00,4502.61,4502.61,4502.61,4502.61,507
2003/4/24,09:11:00,4500.01,4500.01,4500.01,4500.01,652
2003/4/24,09:12:00,4497.49,4497.49,4497.49,4497.49,440
2003/4/24,09:13:00,4495.66,4495.66,4495.66,4495.66,565
2003/4/24,09:14:00,4492.48,4492.48,4492.48,4492.48,494
2003/4/24,09:15:00,4483.31,4483.31,4483.31,4483.31,548
2003/4/24,09:16:00,4482.73,4482.73,4482.73,4482.73,473
2003/4/24,09:17:00,4479.70,4479.70,4479.70,4479.70,514
2003/4/24,09:18:00,4479.07,4479.07,4479.07,4479.07,402
2003/4/24,09:19:00,4476.98,4476.98,4476.98,4476.98,489
2003/4/24,09:20:00,4476.29,4476.29,4476.29,4476.29,330
2003/4/24,09:21:00,4477.27,4477.27,4477.27,4477.27,434
2003/4/24,09:22:00,4478.71,4478.71,4478.71,4478.71,352
2003/4/24,09:23:00,4476.92,4476.92,4476.92,4476.92,475
2003/4/24,09:24:00,4483.13,4483.13,4483.13,4483.13,281
2003/4/24,09:25:00,4480.32,4480.32,4480.32,4480.32,404
2003/4/24,09:26:00,4484.81,4484.81,4484.81,4484.81,294
2003/4/24,09:27:00,4481.42,4481.42,4481.42,4481.42,350
2003/4/24,09:28:00,4485.22,4485.22,4485.22,4485.22,252
2003/4/24,09:29:00,4482.19,4482.19,4482.19,4482.19,277
2003/4/24,09:30:00,4481.52,4481.52,4481.52,4481.52,217
2003/4/24,09:31:00,4477.56,4477.56,4477.56,4477.56,291
2003/4/24,09:32:00,4476.20,4476.20,4476.20,4476.20,261
2003/4/24,09:33:00,4473.40,4473.40,4473.40,4473.40,307
2003/4/24,09:34:00,4471.61,4471.61,4471.61,4471.61,222
2003/4/24,09:35:00,4472.34,4472.34,4472.34,4472.34,427
2003/4/24,09:36:00,4466.14,4466.14,4466.14,4466.14,363
2003/4/24,09:37:00,4460.98,4460.98,4460.98,4460.98,649
2003/4/24,09:38:00,4459.48,4459.48,4459.48,4459.48,444
2003/4/24,09:39:00,4452.26,4452.26,4452.26,4452.26,759
2003/4/24,09:40:00,4448.57,4448.57,4448.57,4448.57,636
2003/4/24,09:41:00,4441.26,4441.26,4441.26,4441.26,685
2003/4/24,09:42:00,4437.74,4437.74,4437.74,4437.74,586
2003/4/24,09:43:00,4431.93,4431.93,4431.93,4431.93,766
2003/4/24,09:44:00,4427.48,4427.48,4427.48,4427.48,580
2003/4/24,09:45:00,4426.14,4426.14,4426.14,4426.14,587
2003/4/24,09:46:00,4423.40,4423.40,4423.40,4423.40,424
2003/4/24,09:47:00,4419.89,4419.89,4419.89,4419.89,499
2003/4/24,09:48:00,4419.81,4419.81,4419.81,4419.81,367
2003/4/24,09:49:00,4415.69,4415.69,4415.69,4415.69,488
2003/4/24,09:50:00,4415.84,4415.84,4415.84,4415.84,291
2003/4/24,09:51:00,4413.76,4413.76,4413.76,4413.76,427
2003/4/24,09:52:00,4416.20,4416.20,4416.20,4416.20,283
2003/4/24,09:53:00,4413.47,4413.47,4413.47,4413.47,398
2003/4/24,09:54:00,4413.63,4413.63,4413.63,4413.63,227
2003/4/24,09:55:00,4417.06,4417.06,4417.06,4417.06,365
2003/4/24,09:56:00,4416.71,4416.71,4416.71,4416.71,323
2003/4/24,09:57:00,4424.57,4424.57,4424.57,4424.57,324
2003/4/24,09:58:00,4423.92,4423.92,4423.92,4423.92,238
2003/4/24,09:59:00,4424.30,4424.30,4424.30,4424.30,274
2003/4/24,10:00:00,4424.84,4424.84,4424.84,4424.84,244
2003/4/24,10:01:00,4427.40,4427.40,4427.40,4427.40,297
2003/4/24,10:02:00,4428.52,4428.52,4428.52,4428.52,204
2003/4/24,10:03:00,4430.81,4430.81,4430.81,4430.81,253
2003/4/24,10:04:00,4431.87,4431.87,4431.87,4431.87,152
2003/4/24,10:05:00,4432.69,4432.69,4432.69,4432.69,240
2003/4/24,10:06:00,4432.67,4432.67,4432.67,4432.67,159
2003/4/24,10:07:00,4434.43,4434.43,4434.43,4434.43,223
2003/4/24,10:08:00,4436.77,4436.77,4436.77,4436.77,189
2003/4/24,10:09:00,4433.98,4433.98,4433.98,4433.98,243
2003/4/24,10:10:00,4437.17,4437.17,4437.17,4437.17,145
2003/4/24,10:11:00,4431.90,4431.90,4431.90,4431.90,290
2003/4/24,10:12:00,4430.49,4430.49,4430.49,4430.49,153
2003/4/24,10:13:00,4425.06,4425.06,4425.06,4425.06,301
2003/4/24,10:14:00,4424.09,4424.09,4424.09,4424.09,263
2003/4/24,10:15:00,4420.67,4420.67,4420.67,4420.67,279
2003/4/24,10:16:00,4419.58,4419.58,4419.58,4419.58,210
2003/4/24,10:17:00,4415.88,4415.88,4415.88,4415.88,350
2003/4/24,10:18:00,4416.53,4416.53,4416.53,4416.53,202
2003/4/24,10:19:00,4414.88,4414.88,4414.88,4414.88,259
2003/4/24,10:20:00,4416.25,4416.25,4416.25,4416.25,189
2003/4/24,10:21:00,4414.75,4414.75,4414.75,4414.75,310
2003/4/24,10:22:00,4413.00,4413.00,4413.00,4413.00,177
2003/4/24,10:23:00,4413.85,4413.85,4413.85,4413.85,239
2003/4/24,10:24:00,4412.08,4412.08,4412.08,4412.08,194
2003/4/24,10:25:00,4410.52,4410.52,4410.52,4410.52,208
2003/4/24,10:26:00,4410.15,4410.15,4410.15,4410.15,155
2003/4/24,10:27:00,4408.08,4408.08,4408.08,4408.08,221
2003/4/24,10:28:00,4409.86,4409.86,4409.86,4409.86,146
2003/4/24,10:29:00,4407.01,4407.01,4407.01,4407.01,192
2003/4/24,10:30:00,4407.19,4407.19,4407.19,4407.19,181
2003/4/24,10:31:00,4409.22,4409.22,4409.22,4409.22,237
2003/4/24,10:32:00,4407.07,4407.07,4407.07,4407.07,173
2003/4/24,10:33:00,4406.97,4406.97,4406.97,4406.97,192
2003/4/24,10:34:00,4405.90,4405.90,4405.90,4405.90,200
2003/4/24,10:35:00,4409.25,4409.25,4409.25,4409.25,236
2003/4/24,10:36:00,4406.30,4406.30,4406.30,4406.30,193
2003/4/24,10:37:00,4405.73,4405.73,4405.73,4405.73,227
2003/4/24,10:38:00,4406.36,4406.36,4406.36,4406.36,124
2003/4/24,10:39:00,4410.29,4410.29,4410.29,4410.29,190
2003/4/24,10:40:00,4406.26,4406.26,4406.26,4406.26,123
2003/4/24,10:41:00,4407.40,4407.40,4407.40,4407.40,182
2003/4/24,10:42:00,4413.41,4413.41,4413.41,4413.41,165
2003/4/24,10:43:00,4414.19,4414.19,4414.19,4414.19,192
2003/4/24,10:44:00,4410.45,4410.45,4410.45,4410.45,149
2003/4/24,10:45:00,4412.22,4412.22,4412.22,4412.22,185
2003/4/24,10:46:00,4414.30,4414.30,4414.30,4414.30,97
2003/4/24,10:47:00,4410.51,4410.51,4410.51,4410.51,177
2003/4/24,10:48:00,4411.57,4411.57,4411.57,4411.57,119
2003/4/24,10:49:00,4408.23,4408.23,4408.23,4408.23,171
2003/4/24,10:50:00,4407.52,4407.52,4407.52,4407.52,136
2003/4/24,10:51:00,4407.26,4407.26,4407.26,4407.26,160
2003/4/24,10:52:00,4406.17,4406.17,4406.17,4406.17,112
2003/4/24,10:53:00,4406.12,4406.12,4406.12,4406.12,122
2003/4/24,10:54:00,4406.34,4406.34,4406.34,4406.34,104
2003/4/24,10:55:00,4408.36,4408.36,4408.36,4408.36,144
2003/4/24,10:56:00,4405.54,4405.54,4405.54,4405.54,104
2003/4/24,10:57:00,4404.88,4404.88,4404.88,4404.88,170
2003/4/24,10:58:00,4404.17,4404.17,4404.17,4404.17,147
2003/4/24,10:59:00,4403.04,4403.04,4403.04,4403.04,201
2003/4/24,11:00:00,4400.49,4400.49,4400.49,4400.49,212
2003/4/24,11:01:00,4397.24,4397.24,4397.24,4397.24,278
2003/4/24,11:02:00,4396.62,4396.62,4396.62,4396.62,319
2003/4/24,11:03:00,4392.51,4392.51,4392.51,4392.51,407
2003/4/24,11:04:00,4388.28,4388.28,4388.28,4388.28,320
2003/4/24,11:05:00,4384.44,4384.44,4384.44,4384.44,530
2003/4/24,11:06:00,4383.49,4383.49,4383.49,4383.49,396
2003/4/24,11:07:00,4382.58,4382.58,4382.58,4382.58,460
2003/4/24,11:08:00,4377.64,4377.64,4377.64,4377.64,320
2003/4/24,11:09:00,4375.92,4375.92,4375.92,4375.92,530
2003/4/24,11:10:00,4371.05,4371.05,4371.05,4371.05,403
2003/4/24,11:11:00,4368.74,4368.74,4368.74,4368.74,449
2003/4/24,11:12:00,4367.06,4367.06,4367.06,4367.06,303
2003/4/24,11:13:00,4364.02,4364.02,4364.02,4364.02,445
2003/4/24,11:14:00,4362.09,4362.09,4362.09,4362.09,470
2003/4/24,11:15:00,4360.83,4360.83,4360.83,4360.83,505
2003/4/24,11:16:00,4362.83,4362.83,4362.83,4362.83,300
2003/4/24,11:17:00,4361.37,4361.37,4361.37,4361.37,363
2003/4/24,11:18:00,4364.27,4364.27,4364.27,4364.27,267
2003/4/24,11:19:00,4364.17,4364.17,4364.17,4364.17,281
2003/4/24,11:20:00,4364.14,4364.14,4364.14,4364.14,191
2003/4/24,11:21:00,4364.59,4364.59,4364.59,4364.59,243
2003/4/24,11:22:00,4368.40,4368.40,4368.40,4368.40,150
2003/4/24,11:23:00,4371.84,4371.84,4371.84,4371.84,175
2003/4/24,11:24:00,4373.92,4373.92,4373.92,4373.92,157
2003/4/24,11:25:00,4377.54,4377.54,4377.54,4377.54,171
2003/4/24,11:26:00,4378.99,4378.99,4378.99,4378.99,142
2003/4/24,11:27:00,4376.04,4376.04,4376.04,4376.04,189
2003/4/24,11:28:00,4379.22,4379.22,4379.22,4379.22,130
2003/4/24,11:29:00,4377.10,4377.10,4377.10,4377.10,131
2003/4/24,11:30:00,4376.34,4376.34,4376.34,4376.34,131
2003/4/24,11:31:00,4378.11,4378.11,4378.11,4378.11,121
2003/4/24,11:32:00,4379.13,4379.13,4379.13,4379.13,113
2003/4/24,11:33:00,4375.29,4375.29,4375.29,4375.29,146
2003/4/24,11:34:00,4377.99,4377.99,4377.99,4377.99,120
2003/4/24,11:35:00,4374.25,4374.25,4374.25,4374.25,186
2003/4/24,11:36:00,4374.21,4374.21,4374.21,4374.21,88
2003/4/24,11:37:00,4375.70,4375.70,4375.70,4375.70,171
2003/4/24,11:38:00,4377.24,4377.24,4377.24,4377.24,121
2003/4/24,11:39:00,4371.68,4371.68,4371.68,4371.68,197
2003/4/24,11:40:00,4371.14,4371.14,4371.14,4371.14,114
2003/4/24,11:41:00,4369.99,4369.99,4369.99,4369.99,168
2003/4/24,11:42:00,4367.01,4367.01,4367.01,4367.01,167
2003/4/24,11:43:00,4367.06,4367.06,4367.06,4367.06,166
2003/4/24,11:44:00,4366.64,4366.64,4366.64,4366.64,165
2003/4/24,11:45:00,4366.31,4366.31,4366.31,4366.31,195
2003/4/24,11:46:00,4365.51,4365.51,4365.51,4365.51,123
2003/4/24,11:47:00,4366.36,4366.36,4366.36,4366.36,161
2003/4/24,11:48:00,4364.46,4364.46,4364.46,4364.46,120
2003/4/24,11:49:00,4364.27,4364.27,4364.27,4364.27,217
2003/4/24,11:50:00,4366.14,4366.14,4366.14,4366.14,151
2003/4/24,11:51:00,4366.72,4366.72,4366.72,4366.72,137
2003/4/24,11:52:00,4366.77,4366.77,4366.77,4366.77,127
2003/4/24,11:53:00,4367.56,4367.56,4367.56,4367.56,159
2003/4/24,11:54:00,4365.88,4365.88,4365.88,4365.88,113
2003/4/24,11:55:00,4365.13,4365.13,4365.13,4365.13,147
2003/4/24,11:56:00,4364.49,4364.49,4364.49,4364.49,151
2003/4/24,11:57:00,4366.07,4366.07,4366.07,4366.07,141
2003/4/24,11:58:00,4365.58,4365.58,4365.58,4365.58,154
2003/4/24,11:59:00,4364.57,4364.57,4364.57,4364.57,143
2003/4/24,12:00:00,4364.67,4364.67,4364.67,4364.67,105
2003/4/24,12:01:00,4362.92,4362.92,4362.92,4362.92,145
2003/4/24,12:02:00,4362.83,4362.83,4362.83,4362.83,80
2003/4/24,12:03:00,4363.03,4363.03,4363.03,4363.03,110
2003/4/24,12:04:00,4363.73,4363.73,4363.73,4363.73,119
2003/4/24,12:05:00,4361.07,4361.07,4361.07,4361.07,153
2003/4/24,12:06:00,4363.96,4363.96,4363.96,4363.96,80
2003/4/24,12:07:00,4364.02,4364.02,4364.02,4364.02,115
2003/4/24,12:08:00,4364.39,4364.39,4364.39,4364.39,113
2003/4/24,12:09:00,4363.39,4363.39,4363.39,4363.39,131
2003/4/24,12:10:00,4364.96,4364.96,4364.96,4364.96,104
2003/4/24,12:11:00,4365.94,4365.94,4365.94,4365.94,109
2003/4/24,12:12:00,4366.13,4366.13,4366.13,4366.13,107
2003/4/24,12:13:00,4368.67,4368.67,4368.67,4368.67,101
2003/4/24,12:14:00,4370.88,4370.88,4370.88,4370.88,77
2003/4/24,12:15:00,4371.27,4371.27,4371.27,4371.27,99
2003/4/24,12:16:00,4373.25,4373.25,4373.25,4373.25,89
2003/4/24,12:17:00,4373.71,4373.71,4373.71,4373.71,100
2003/4/24,12:18:00,4373.04,4373.04,4373.04,4373.04,104
2003/4/24,12:19:00,4374.82,4374.82,4374.82,4374.82,138
2003/4/24,12:20:00,4375.49,4375.49,4375.49,4375.49,128
2003/4/24,12:21:00,4375.76,4375.76,4375.76,4375.76,124
2003/4/24,12:22:00,4375.36,4375.36,4375.36,4375.36,95
2003/4/24,12:23:00,4374.79,4374.79,4374.79,4374.79,178
2003/4/24,12:24:00,4377.04,4377.04,4377.04,4377.04,110
2003/4/24,12:25:00,4376.24,4376.24,4376.24,4376.24,105
2003/4/24,12:26:00,4375.85,4375.85,4375.85,4375.85,112
2003/4/24,12:27:00,4376.83,4376.83,4376.83,4376.83,120
2003/4/24,12:28:00,4375.62,4375.62,4375.62,4375.62,121
2003/4/24,12:29:00,4374.77,4374.77,4374.77,4374.77,109
2003/4/24,12:30:00,4373.46,4373.46,4373.46,4373.46,117
2003/4/24,12:31:00,4373.91,4373.91,4373.91,4373.91,155
2003/4/24,12:32:00,4370.98,4370.98,4370.98,4370.98,92
2003/4/24,12:33:00,4370.70,4370.70,4370.70,4370.70,143
2003/4/24,12:34:00,4368.15,4368.15,4368.15,4368.15,128
2003/4/24,12:35:00,4367.63,4367.63,4367.63,4367.63,150
2003/4/24,12:36:00,4367.04,4367.04,4367.04,4367.04,147
2003/4/24,12:37:00,4368.49,4368.49,4368.49,4368.49,97
2003/4/24,12:38:00,4367.01,4367.01,4367.01,4367.01,99
2003/4/24,12:39:00,4368.26,4368.26,4368.26,4368.26,102
2003/4/24,12:40:00,4368.31,4368.31,4368.31,4368.31,142
2003/4/24,12:41:00,4369.04,4369.04,4369.04,4369.04,117
2003/4/24,12:42:00,4368.09,4368.09,4368.09,4368.09,118
2003/4/24,12:43:00,4367.09,4367.09,4367.09,4367.09,125
2003/4/24,12:44:00,4368.51,4368.51,4368.51,4368.51,78
2003/4/24,12:45:00,4370.05,4370.05,4370.05,4370.05,112
2003/4/24,12:46:00,4370.08,4370.08,4370.08,4370.08,175
2003/4/24,12:47:00,4373.08,4373.08,4373.08,4373.08,144
2003/4/24,12:48:00,4376.65,4376.65,4376.65,4376.65,100
2003/4/24,12:49:00,4376.42,4376.42,4376.42,4376.42,132
2003/4/24,12:50:00,4381.08,4381.08,4381.08,4381.08,163
2003/4/24,12:51:00,4380.65,4380.65,4380.65,4380.65,109
2003/4/24,12:52:00,4379.56,4379.56,4379.56,4379.56,138
2003/4/24,12:53:00,4379.01,4379.01,4379.01,4379.01,147
2003/4/24,12:54:00,4379.30,4379.30,4379.30,4379.30,130
2003/4/24,12:55:00,4380.20,4380.20,4380.20,4380.20,92
2003/4/24,12:56:00,4377.98,4377.98,4377.98,4377.98,124
2003/4/24,12:57:00,4381.17,4381.17,4381.17,4381.17,132
2003/4/24,12:58:00,4380.39,4380.39,4380.39,4380.39,113
2003/4/24,12:59:00,4382.80,4382.80,4382.80,4382.80,142
2003/4/24,13:00:00,4379.81,4379.81,4379.81,4379.81,132
2003/4/24,13:01:00,4383.15,4383.15,4383.15,4383.15,113
2003/4/24,13:02:00,4382.40,4382.40,4382.40,4382.40,101
2003/4/24,13:03:00,4383.24,4383.24,4383.24,4383.24,126
2003/4/24,13:04:00,4383.92,4383.92,4383.92,4383.92,96
2003/4/24,13:05:00,4383.70,4383.70,4383.70,4383.70,124
2003/4/24,13:06:00,4384.67,4384.67,4384.67,4384.67,93
2003/4/24,13:07:00,4382.03,4382.03,4382.03,4382.03,210
2003/4/24,13:08:00,4381.25,4381.25,4381.25,4381.25,141
2003/4/24,13:09:00,4378.98,4378.98,4378.98,4378.98,175
2003/4/24,13:10:00,4377.60,4377.60,4377.60,4377.60,140
2003/4/24,13:11:00,4378.69,4378.69,4378.69,4378.69,204
2003/4/24,13:12:00,4375.88,4375.88,4375.88,4375.88,131
2003/4/24,13:13:00,4377.17,4377.17,4377.17,4377.17,191
2003/4/24,13:14:00,4375.32,4375.32,4375.32,4375.32,194
2003/4/24,13:15:00,4378.10,4378.10,4378.10,4378.10,199
2003/4/24,13:16:00,4376.51,4376.51,4376.51,4376.51,160
2003/4/24,13:17:00,4374.85,4374.85,4374.85,4374.85,157
2003/4/24,13:18:00,4378.34,4378.34,4378.34,4378.34,183
2003/4/24,13:19:00,4375.71,4375.71,4375.71,4375.71,224
2003/4/24,13:20:00,4379.05,4379.05,4379.05,4379.05,209
2003/4/24,13:21:00,4378.24,4378.24,4378.24,4378.24,242
2003/4/24,13:22:00,4379.38,4379.38,4379.38,4379.38,235
2003/4/24,13:23:00,4383.36,4383.36,4383.36,4383.36,316
2003/4/24,13:24:00,4377.94,4377.94,4377.94,4377.94,241
2003/4/24,13:25:00,4379.27,4379.27,4379.27,4379.27,343
2003/4/24,13:26:00,4379.27,4379.27,4379.27,4379.27,0
2003/4/24,13:27:00,4379.27,4379.27,4379.27,4379.27,0
2003/4/24,13:28:00,4379.27,4379.27,4379.27,4379.27,0
2003/4/24,13:29:00,4379.27,4379.27,4379.27,4379.27,0
2003/4/24,13:30:00,4374.94,4374.94,4374.94,4374.94,1718
2003/4/25,09:00:00,4374.94,4374.94,4374.94,4374.94,121
2003/4/25,09:01:00,4269.60,4269.60,4269.60,4269.60,2246
2003/4/25,09:02:00,4265.62,4265.62,4265.62,4265.62,493
2003/4/25,09:03:00,4261.21,4261.21,4261.21,4261.21,679
2003/4/25,09:04:00,4257.83,4257.83,4257.83,4257.83,662
2003/4/25,09:05:00,4258.52,4258.52,4258.52,4258.52,745
2003/4/25,09:06:00,4256.64,4256.64,4256.64,4256.64,527
2003/4/25,09:07:00,4258.43,4258.43,4258.43,4258.43,597
2003/4/25,09:08:00,4261.64,4261.64,4261.64,4261.64,438
2003/4/25,09:09:00,4260.30,4260.30,4260.30,4260.30,580
2003/4/25,09:10:00,4262.25,4262.25,4262.25,4262.25,502
2003/4/25,09:11:00,4264.16,4264.16,4264.16,4264.16,456
2003/4/25,09:12:00,4265.60,4265.60,4265.60,4265.60,348
2003/4/25,09:13:00,4268.16,4268.16,4268.16,4268.16,457
2003/4/25,09:14:00,4271.65,4271.65,4271.65,4271.65,329
2003/4/25,09:15:00,4273.63,4273.63,4273.63,4273.63,438
2003/4/25,09:16:00,4273.62,4273.62,4273.62,4273.62,298
2003/4/25,09:17:00,4278.18,4278.18,4278.18,4278.18,396
2003/4/25,09:18:00,4275.57,4275.57,4275.57,4275.57,275
2003/4/25,09:19:00,4278.11,4278.11,4278.11,4278.11,368
2003/4/25,09:20:00,4283.08,4283.08,4283.08,4283.08,259
2003/4/25,09:21:00,4283.32,4283.32,4283.32,4283.32,333
2003/4/25,09:22:00,4286.86,4286.86,4286.86,4286.86,267
2003/4/25,09:23:00,4288.70,4288.70,4288.70,4288.70,342
2003/4/25,09:24:00,4289.75,4289.75,4289.75,4289.75,219
2003/4/25,09:25:00,4290.31,4290.31,4290.31,4290.31,303
2003/4/25,09:26:00,4292.99,4292.99,4292.99,4292.99,221
2003/4/25,09:27:00,4292.31,4292.31,4292.31,4292.31,307
2003/4/25,09:28:00,4293.65,4293.65,4293.65,4293.65,260
2003/4/25,09:29:00,4292.51,4292.51,4292.51,4292.51,345
2003/4/25,09:30:00,4290.94,4290.94,4290.94,4290.94,228
2003/4/25,09:31:00,4292.44,4292.44,4292.44,4292.44,283
2003/4/25,09:32:00,4291.02,4291.02,4291.02,4291.02,187
2003/4/25,09:33:00,4294.30,4294.30,4294.30,4294.30,234
2003/4/25,09:34:00,4293.48,4293.48,4293.48,4293.48,203
2003/4/25,09:35:00,4293.46,4293.46,4293.46,4293.46,199
2003/4/25,09:36:00,4290.24,4290.24,4290.24,4290.24,236
2003/4/25,09:37:00,4292.25,4292.25,4292.25,4292.25,275
2003/4/25,09:38:00,4291.33,4291.33,4291.33,4291.33,169
2003/4/25,09:39:00,4291.16,4291.16,4291.16,4291.16,243
2003/4/25,09:40:00,4289.00,4289.00,4289.00,4289.00,250
2003/4/25,09:41:00,4290.64,4290.64,4290.64,4290.64,311
2003/4/25,09:42:00,4287.59,4287.59,4287.59,4287.59,211
2003/4/25,09:43:00,4289.32,4289.32,4289.32,4289.32,263
2003/4/25,09:44:00,4291.83,4291.83,4291.83,4291.83,196
2003/4/25,09:45:00,4291.83,4291.83,4291.83,4291.83,225
2003/4/25,09:46:00,4289.92,4289.92,4289.92,4289.92,163
2003/4/25,09:47:00,4294.51,4294.51,4294.51,4294.51,191
2003/4/25,09:48:00,4294.34,4294.34,4294.34,4294.34,140
2003/4/25,09:49:00,4297.66,4297.66,4297.66,4297.66,192
2003/4/25,09:50:00,4299.66,4299.66,4299.66,4299.66,134
2003/4/25,09:51:00,4303.31,4303.31,4303.31,4303.31,247
2003/4/25,09:52:00,4306.63,4306.63,4306.63,4306.63,205
2003/4/25,09:53:00,4311.40,4311.40,4311.40,4311.40,320
2003/4/25,09:54:00,4315.77,4315.77,4315.77,4315.77,341
2003/4/25,09:55:00,4321.48,4321.48,4321.48,4321.48,457
2003/4/25,09:56:00,4324.92,4324.92,4324.92,4324.92,345
2003/4/25,09:57:00,4330.79,4330.79,4330.79,4330.79,456
2003/4/25,09:58:00,4335.12,4335.12,4335.12,4335.12,339
2003/4/25,09:59:00,4336.94,4336.94,4336.94,4336.94,439
2003/4/25,10:00:00,4338.27,4338.27,4338.27,4338.27,310
2003/4/25,10:01:00,4335.33,4335.33,4335.33,4335.33,352
2003/4/25,10:02:00,4334.92,4334.92,4334.92,4334.92,272
2003/4/25,10:03:00,4330.91,4330.91,4330.91,4330.91,322
2003/4/25,10:04:00,4328.55,4328.55,4328.55,4328.55,234
2003/4/25,10:05:00,4325.21,4325.21,4325.21,4325.21,275
2003/4/25,10:06:00,4321.03,4321.03,4321.03,4321.03,182
2003/4/25,10:07:00,4320.78,4320.78,4320.78,4320.78,242
2003/4/25,10:08:00,4320.87,4320.87,4320.87,4320.87,171
2003/4/25,10:09:00,4317.59,4317.59,4317.59,4317.59,188
2003/4/25,10:10:00,4318.04,4318.04,4318.04,4318.04,139
2003/4/25,10:11:00,4315.47,4315.47,4315.47,4315.47,174
2003/4/25,10:12:00,4313.93,4313.93,4313.93,4313.93,116
2003/4/25,10:13:00,4311.22,4311.22,4311.22,4311.22,142
2003/4/25,10:14:00,4314.70,4314.70,4314.70,4314.70,109
2003/4/25,10:15:00,4315.11,4315.11,4315.11,4315.11,137
2003/4/25,10:16:00,4315.06,4315.06,4315.06,4315.06,101
2003/4/25,10:17:00,4316.43,4316.43,4316.43,4316.43,144
2003/4/25,10:18:00,4312.91,4312.91,4312.91,4312.91,97
2003/4/25,10:19:00,4312.20,4312.20,4312.20,4312.20,155
2003/4/25,10:20:00,4313.60,4313.60,4313.60,4313.60,130
2003/4/25,10:21:00,4307.81,4307.81,4307.81,4307.81,161
2003/4/25,10:22:00,4309.43,4309.43,4309.43,4309.43,99
2003/4/25,10:23:00,4309.60,4309.60,4309.60,4309.60,191
2003/4/25,10:24:00,4307.35,4307.35,4307.35,4307.35,141
2003/4/25,10:25:00,4307.17,4307.17,4307.17,4307.17,157
2003/4/25,10:26:00,4307.17,4307.17,4307.17,4307.17,139
2003/4/25,10:27:00,4306.74,4306.74,4306.74,4306.74,113
2003/4/25,10:28:00,4306.04,4306.04,4306.04,4306.04,103
2003/4/25,10:29:00,4305.60,4305.60,4305.60,4305.60,112
2003/4/25,10:30:00,4305.95,4305.95,4305.95,4305.95,133
2003/4/25,10:31:00,4303.28,4303.28,4303.28,4303.28,173
2003/4/25,10:32:00,4305.45,4305.45,4305.45,4305.45,107
2003/4/25,10:33:00,4302.61,4302.61,4302.61,4302.61,130
2003/4/25,10:34:00,4298.27,4298.27,4298.27,4298.27,115
2003/4/25,10:35:00,4299.58,4299.58,4299.58,4299.58,138
2003/4/25,10:36:00,4296.33,4296.33,4296.33,4296.33,201
2003/4/25,10:37:00,4293.05,4293.05,4293.05,4293.05,230
2003/4/25,10:38:00,4293.53,4293.53,4293.53,4293.53,184
2003/4/25,10:39:00,4291.34,4291.34,4291.34,4291.34,286
2003/4/25,10:40:00,4289.09,4289.09,4289.09,4289.09,200
2003/4/25,10:41:00,4287.78,4287.78,4287.78,4287.78,258
2003/4/25,10:42:00,4288.32,4288.32,4288.32,4288.32,171
2003/4/25,10:43:00,4287.79,4287.79,4287.79,4287.79,242
2003/4/25,10:44:00,4286.27,4286.27,4286.27,4286.27,170
2003/4/25,10:45:00,4285.27,4285.27,4285.27,4285.27,201
2003/4/25,10:46:00,4285.97,4285.97,4285.97,4285.97,276
2003/4/25,10:47:00,4286.02,4286.02,4286.02,4286.02,196
2003/4/25,10:48:00,4284.98,4284.98,4284.98,4284.98,149
2003/4/25,10:49:00,4286.23,4286.23,4286.23,4286.23,224
2003/4/25,10:50:00,4286.00,4286.00,4286.00,4286.00,150
2003/4/25,10:51:00,4286.58,4286.58,4286.58,4286.58,155
2003/4/25,10:52:00,4285.85,4285.85,4285.85,4285.85,93
2003/4/25,10:53:00,4286.25,4286.25,4286.25,4286.25,134
2003/4/25,10:54:00,4286.78,4286.78,4286.78,4286.78,77
2003/4/25,10:55:00,4287.95,4287.95,4287.95,4287.95,204
2003/4/25,10:56:00,4287.55,4287.55,4287.55,4287.55,140
2003/4/25,10:57:00,4285.85,4285.85,4285.85,4285.85,154
2003/4/25,10:58:00,4285.17,4285.17,4285.17,4285.17,90
2003/4/25,10:59:00,4285.26,4285.26,4285.26,4285.26,156
2003/4/25,11:00:00,4285.22,4285.22,4285.22,4285.22,105
2003/4/25,11:01:00,4285.67,4285.67,4285.67,4285.67,191
2003/4/25,11:02:00,4286.60,4286.60,4286.60,4286.60,193
2003/4/25,11:03:00,4286.55,4286.55,4286.55,4286.55,184
2003/4/25,11:04:00,4289.80,4289.80,4289.80,4289.80,153
2003/4/25,11:05:00,4287.58,4287.58,4287.58,4287.58,119
2003/4/25,11:06:00,4293.20,4293.20,4293.20,4293.20,166
2003/4/25,11:07:00,4290.59,4290.59,4290.59,4290.59,131
2003/4/25,11:08:00,4292.46,4292.46,4292.46,4292.46,114
2003/4/25,11:09:00,4291.38,4291.38,4291.38,4291.38,153
2003/4/25,11:10:00,4289.46,4289.46,4289.46,4289.46,131
2003/4/25,11:11:00,4295.69,4295.69,4295.69,4295.69,154
2003/4/25,11:12:00,4292.13,4292.13,4292.13,4292.13,83
2003/4/25,11:13:00,4291.00,4291.00,4291.00,4291.00,123
2003/4/25,11:14:00,4294.50,4294.50,4294.50,4294.50,65
2003/4/25,11:15:00,4292.27,4292.27,4292.27,4292.27,105
2003/4/25,11:16:00,4290.56,4290.56,4290.56,4290.56,135
2003/4/25,11:17:00,4291.23,4291.23,4291.23,4291.23,113
2003/4/25,11:18:00,4287.64,4287.64,4287.64,4287.64,116
2003/4/25,11:19:00,4286.91,4286.91,4286.91,4286.91,104
2003/4/25,11:20:00,4287.64,4287.64,4287.64,4287.64,154
2003/4/25,11:21:00,4282.14,4282.14,4282.14,4282.14,175
2003/4/25,11:22:00,4283.25,4283.25,4283.25,4283.25,103
2003/4/25,11:23:00,4282.33,4282.33,4282.33,4282.33,199
2003/4/25,11:24:00,4279.88,4279.88,4279.88,4279.88,148
2003/4/25,11:25:00,4275.90,4275.90,4275.90,4275.90,268
2003/4/25,11:26:00,4275.29,4275.29,4275.29,4275.29,178
2003/4/25,11:27:00,4272.82,4272.82,4272.82,4272.82,241
2003/4/25,11:28:00,4271.36,4271.36,4271.36,4271.36,280
2003/4/25,11:29:00,4267.33,4267.33,4267.33,4267.33,387
2003/4/25,11:30:00,4266.82,4266.82,4266.82,4266.82,260
2003/4/25,11:31:00,4264.12,4264.12,4264.12,4264.12,289
2003/4/25,11:32:00,4268.28,4268.28,4268.28,4268.28,200
2003/4/25,11:33:00,4267.41,4267.41,4267.41,4267.41,290
2003/4/25,11:34:00,4265.03,4265.03,4265.03,4265.03,155
2003/4/25,11:35:00,4269.61,4269.61,4269.61,4269.61,230
2003/4/25,11:36:00,4272.76,4272.76,4272.76,4272.76,185
2003/4/25,11:37:00,4271.69,4271.69,4271.69,4271.69,137
2003/4/25,11:38:00,4273.87,4273.87,4273.87,4273.87,139
2003/4/25,11:39:00,4274.91,4274.91,4274.91,4274.91,250
2003/4/25,11:40:00,4271.49,4271.49,4271.49,4271.49,155
2003/4/25,11:41:00,4273.61,4273.61,4273.61,4273.61,159
2003/4/25,11:42:00,4274.24,4274.24,4274.24,4274.24,110
2003/4/25,11:43:00,4270.38,4270.38,4270.38,4270.38,133
2003/4/25,11:44:00,4273.96,4273.96,4273.96,4273.96,100
2003/4/25,11:45:00,4270.42,4270.42,4270.42,4270.42,130
2003/4/25,11:46:00,4270.74,4270.74,4270.74,4270.74,92
2003/4/25,11:47:00,4273.81,4273.81,4273.81,4273.81,138
2003/4/25,11:48:00,4272.62,4272.62,4272.62,4272.62,187
2003/4/25,11:49:00,4269.34,4269.34,4269.34,4269.34,136
2003/4/25,11:50:00,4269.69,4269.69,4269.69,4269.69,112
2003/4/25,11:51:00,4275.35,4275.35,4275.35,4275.35,150
2003/4/25,11:52:00,4273.73,4273.73,4273.73,4273.73,100
2003/4/25,11:53:00,4271.67,4271.67,4271.67,4271.67,96
2003/4/25,11:54:00,4271.91,4271.91,4271.91,4271.91,84
2003/4/25,11:55:00,4275.28,4275.28,4275.28,4275.28,86
2003/4/25,11:56:00,4274.42,4274.42,4274.42,4274.42,86
2003/4/25,11:57:00,4272.81,4272.81,4272.81,4272.81,94
2003/4/25,11:58:00,4271.54,4271.54,4271.54,4271.54,107
2003/4/25,11:59:00,4271.99,4271.99,4271.99,4271.99,155
2003/4/25,12:00:00,4271.65,4271.65,4271.65,4271.65,132
2003/4/25,12:01:00,4266.35,4266.35,4266.35,4266.35,146
2003/4/25,12:02:00,4268.11,4268.11,4268.11,4268.11,128
2003/4/25,12:03:00,4265.22,4265.22,4265.22,4265.22,227
2003/4/25,12:04:00,4263.59,4263.59,4263.59,4263.59,117
2003/4/25,12:05:00,4260.68,4260.68,4260.68,4260.68,173
2003/4/25,12:06:00,4258.55,4258.55,4258.55,4258.55,185
2003/4/25,12:07:00,4258.59,4258.59,4258.59,4258.59,310
2003/4/25,12:08:00,4256.13,4256.13,4256.13,4256.13,237
2003/4/25,12:09:00,4251.13,4251.13,4251.13,4251.13,260
2003/4/25,12:10:00,4251.29,4251.29,4251.29,4251.29,204
2003/4/25,12:11:00,4246.77,4246.77,4246.77,4246.77,296
2003/4/25,12:12:00,4248.65,4248.65,4248.65,4248.65,220
2003/4/25,12:13:00,4244.60,4244.60,4244.60,4244.60,278
2003/4/25,12:14:00,4246.21,4246.21,4246.21,4246.21,181
2003/4/25,12:15:00,4242.94,4242.94,4242.94,4242.94,213
2003/4/25,12:16:00,4249.78,4249.78,4249.78,4249.78,188
2003/4/25,12:17:00,4247.44,4247.44,4247.44,4247.44,227
2003/4/25,12:18:00,4246.77,4246.77,4246.77,4246.77,234
2003/4/25,12:19:00,4241.51,4241.51,4241.51,4241.51,345
2003/4/25,12:20:00,4243.19,4243.19,4243.19,4243.19,147
2003/4/25,12:21:00,4238.88,4238.88,4238.88,4238.88,284
2003/4/25,12:22:00,4237.18,4237.18,4237.18,4237.18,156
2003/4/25,12:23:00,4232.56,4232.56,4232.56,4232.56,212
2003/4/25,12:24:00,4231.98,4231.98,4231.98,4231.98,197
2003/4/25,12:25:00,4231.56,4231.56,4231.56,4231.56,248
2003/4/25,12:26:00,4234.24,4234.24,4234.24,4234.24,213
2003/4/25,12:27:00,4231.85,4231.85,4231.85,4231.85,243
2003/4/25,12:28:00,4233.69,4233.69,4233.69,4233.69,154
2003/4/25,12:29:00,4232.62,4232.62,4232.62,4232.62,209
2003/4/25,12:30:00,4233.09,4233.09,4233.09,4233.09,177
2003/4/25,12:31:00,4233.04,4233.04,4233.04,4233.04,220
2003/4/25,12:32:00,4236.44,4236.44,4236.44,4236.44,141
2003/4/25,12:33:00,4233.15,4233.15,4233.15,4233.15,157
2003/4/25,12:34:00,4234.23,4234.23,4234.23,4234.23,121
2003/4/25,12:35:00,4233.95,4233.95,4233.95,4233.95,141
2003/4/25,12:36:00,4233.94,4233.94,4233.94,4233.94,142
2003/4/25,12:37:00,4235.96,4235.96,4235.96,4235.96,145
2003/4/25,12:38:00,4238.28,4238.28,4238.28,4238.28,116
2003/4/25,12:39:00,4236.06,4236.06,4236.06,4236.06,135
2003/4/25,12:40:00,4237.55,4237.55,4237.55,4237.55,121
2003/4/25,12:41:00,4239.37,4239.37,4239.37,4239.37,133
2003/4/25,12:42:00,4238.21,4238.21,4238.21,4238.21,106
2003/4/25,12:43:00,4238.33,4238.33,4238.33,4238.33,147
2003/4/25,12:44:00,4238.96,4238.96,4238.96,4238.96,93
2003/4/25,12:45:00,4236.28,4236.28,4236.28,4236.28,144
2003/4/25,12:46:00,4237.33,4237.33,4237.33,4237.33,104
2003/4/25,12:47:00,4239.58,4239.58,4239.58,4239.58,154
2003/4/25,12:48:00,4236.37,4236.37,4236.37,4236.37,177
2003/4/25,12:49:00,4236.44,4236.44,4236.44,4236.44,160
2003/4/25,12:50:00,4238.82,4238.82,4238.82,4238.82,136
2003/4/25,12:51:00,4237.76,4237.76,4237.76,4237.76,162
2003/4/25,12:52:00,4240.17,4240.17,4240.17,4240.17,112
2003/4/25,12:53:00,4240.82,4240.82,4240.82,4240.82,163
2003/4/25,12:54:00,4241.64,4241.64,4241.64,4241.64,120
2003/4/25,12:55:00,4240.57,4240.57,4240.57,4240.57,124
2003/4/25,12:56:00,4243.59,4243.59,4243.59,4243.59,118
2003/4/25,12:57:00,4245.13,4245.13,4245.13,4245.13,161
2003/4/25,12:58:00,4249.43,4249.43,4249.43,4249.43,159
2003/4/25,12:59:00,4250.70,4250.70,4250.70,4250.70,158
2003/4/25,13:00:00,4252.80,4252.80,4252.80,4252.80,203
2003/4/25,13:01:00,4254.82,4254.82,4254.82,4254.82,218
2003/4/25,13:02:00,4254.25,4254.25,4254.25,4254.25,175
2003/4/25,13:03:00,4253.56,4253.56,4253.56,4253.56,162
2003/4/25,13:04:00,4257.70,4257.70,4257.70,4257.70,148
2003/4/25,13:05:00,4256.44,4256.44,4256.44,4256.44,191
2003/4/25,13:06:00,4256.95,4256.95,4256.95,4256.95,118
2003/4/25,13:07:00,4254.73,4254.73,4254.73,4254.73,127
2003/4/25,13:08:00,4254.78,4254.78,4254.78,4254.78,97
2003/4/25,13:09:00,4256.84,4256.84,4256.84,4256.84,142
2003/4/25,13:10:00,4251.67,4251.67,4251.67,4251.67,112
2003/4/25,13:11:00,4255.50,4255.50,4255.50,4255.50,200
2003/4/25,13:12:00,4252.23,4252.23,4252.23,4252.23,158
2003/4/25,13:13:00,4251.71,4251.71,4251.71,4251.71,213
2003/4/25,13:14:00,4252.44,4252.44,4252.44,4252.44,163
2003/4/25,13:15:00,4252.09,4252.09,4252.09,4252.09,172
2003/4/25,13:16:00,4249.85,4249.85,4249.85,4249.85,125
2003/4/25,13:17:00,4248.81,4248.81,4248.81,4248.81,239
2003/4/25,13:18:00,4243.97,4243.97,4243.97,4243.97,156
2003/4/25,13:19:00,4243.39,4243.39,4243.39,4243.39,349
2003/4/25,13:20:00,4241.25,4241.25,4241.25,4241.25,238
2003/4/25,13:21:00,4241.05,4241.05,4241.05,4241.05,326
2003/4/25,13:22:00,4238.80,4238.80,4238.80,4238.80,306
2003/4/25,13:23:00,4240.27,4240.27,4240.27,4240.27,380
2003/4/25,13:24:00,4236.92,4236.92,4236.92,4236.92,264
2003/4/25,13:25:00,4234.27,4234.27,4234.27,4234.27,426
2003/4/25,13:26:00,4234.27,4234.27,4234.27,4234.27,0
2003/4/25,13:27:00,4234.27,4234.27,4234.27,4234.27,0
2003/4/25,13:28:00,4234.27,4234.27,4234.27,4234.27,0
2003/4/25,13:29:00,4234.27,4234.27,4234.27,4234.27,0
2003/4/25,13:30:00,4233.54,4233.54,4233.54,4233.54,1941
2003/4/28,09:00:00,4233.54,4233.54,4233.54,4233.54,191
2003/4/28,09:01:00,4126.25,4126.25,4126.25,4126.25,2313
2003/4/28,09:02:00,4126.11,4126.11,4126.11,4126.11,355
2003/4/28,09:03:00,4132.37,4132.37,4132.37,4132.37,550
2003/4/28,09:04:00,4132.01,4132.01,4132.01,4132.01,376
2003/4/28,09:05:00,4126.29,4126.29,4126.29,4126.29,527
2003/4/28,09:06:00,4126.74,4126.74,4126.74,4126.74,383
2003/4/28,09:07:00,4124.02,4124.02,4124.02,4124.02,474
2003/4/28,09:08:00,4124.71,4124.71,4124.71,4124.71,359
2003/4/28,09:09:00,4114.86,4114.86,4114.86,4114.86,543
2003/4/28,09:10:00,4114.74,4114.74,4114.74,4114.74,418
2003/4/28,09:11:00,4102.01,4102.01,4102.01,4102.01,525
2003/4/28,09:12:00,4094.96,4094.96,4094.96,4094.96,471
2003/4/28,09:13:00,4080.75,4080.75,4080.75,4080.75,676
2003/4/28,09:14:00,4072.26,4072.26,4072.26,4072.26,532
2003/4/28,09:15:00,4062.80,4062.80,4062.80,4062.80,870
2003/4/28,09:16:00,4061.99,4061.99,4061.99,4061.99,623
2003/4/28,09:17:00,4056.72,4056.72,4056.72,4056.72,888
2003/4/28,09:18:00,4054.44,4054.44,4054.44,4054.44,547
2003/4/28,09:19:00,4047.40,4047.40,4047.40,4047.40,764
2003/4/28,09:20:00,4047.75,4047.75,4047.75,4047.75,410
2003/4/28,09:21:00,4046.61,4046.61,4046.61,4046.61,455
2003/4/28,09:22:00,4044.73,4044.73,4044.73,4044.73,315
2003/4/28,09:23:00,4050.62,4050.62,4050.62,4050.62,464
2003/4/28,09:24:00,4060.64,4060.64,4060.64,4060.64,337
2003/4/28,09:25:00,4067.82,4067.82,4067.82,4067.82,549
2003/4/28,09:26:00,4071.11,4071.11,4071.11,4071.11,310
2003/4/28,09:27:00,4079.30,4079.30,4079.30,4079.30,421
2003/4/28,09:28:00,4079.93,4079.93,4079.93,4079.93,327
2003/4/28,09:29:00,4083.02,4083.02,4083.02,4083.02,285
2003/4/28,09:30:00,4086.31,4086.31,4086.31,4086.31,209
2003/4/28,09:31:00,4088.73,4088.73,4088.73,4088.73,282
2003/4/28,09:32:00,4092.12,4092.12,4092.12,4092.12,271
2003/4/28,09:33:00,4092.96,4092.96,4092.96,4092.96,230
2003/4/28,09:34:00,4095.43,4095.43,4095.43,4095.43,188
2003/4/28,09:35:00,4097.59,4097.59,4097.59,4097.59,265
2003/4/28,09:36:00,4097.22,4097.22,4097.22,4097.22,183
2003/4/28,09:37:00,4097.48,4097.48,4097.48,4097.48,222
2003/4/28,09:38:00,4096.17,4096.17,4096.17,4096.17,167
2003/4/28,09:39:00,4092.74,4092.74,4092.74,4092.74,221
2003/4/28,09:40:00,4092.66,4092.66,4092.66,4092.66,164
2003/4/28,09:41:00,4091.53,4091.53,4091.53,4091.53,214
2003/4/28,09:42:00,4088.90,4088.90,4088.90,4088.90,149
2003/4/28,09:43:00,4085.12,4085.12,4085.12,4085.12,214
2003/4/28,09:44:00,4084.50,4084.50,4084.50,4084.50,164
2003/4/28,09:45:00,4083.53,4083.53,4083.53,4083.53,185
2003/4/28,09:46:00,4079.15,4079.15,4079.15,4079.15,141
2003/4/28,09:47:00,4077.20,4077.20,4077.20,4077.20,192
2003/4/28,09:48:00,4080.61,4080.61,4080.61,4080.61,161
2003/4/28,09:49:00,4073.50,4073.50,4073.50,4073.50,185
2003/4/28,09:50:00,4073.64,4073.64,4073.64,4073.64,130
2003/4/28,09:51:00,4077.06,4077.06,4077.06,4077.06,167
2003/4/28,09:52:00,4074.84,4074.84,4074.84,4074.84,160
2003/4/28,09:53:00,4076.29,4076.29,4076.29,4076.29,160
2003/4/28,09:54:00,4075.96,4075.96,4075.96,4075.96,107
2003/4/28,09:55:00,4077.65,4077.65,4077.65,4077.65,163
2003/4/28,09:56:00,4082.05,4082.05,4082.05,4082.05,114
2003/4/28,09:57:00,4080.12,4080.12,4080.12,4080.12,158
2003/4/28,09:58:00,4084.64,4084.64,4084.64,4084.64,140
2003/4/28,09:59:00,4090.47,4090.47,4090.47,4090.47,228
2003/4/28,10:00:00,4093.52,4093.52,4093.52,4093.52,151
2003/4/28,10:01:00,4094.54,4094.54,4094.54,4094.54,178
2003/4/28,10:02:00,4098.36,4098.36,4098.36,4098.36,147
2003/4/28,10:03:00,4102.41,4102.41,4102.41,4102.41,193
2003/4/28,10:04:00,4106.07,4106.07,4106.07,4106.07,127
2003/4/28,10:05:00,4109.10,4109.10,4109.10,4109.10,201
2003/4/28,10:06:00,4111.93,4111.93,4111.93,4111.93,168
2003/4/28,10:07:00,4113.19,4113.19,4113.19,4113.19,221
2003/4/28,10:08:00,4113.78,4113.78,4113.78,4113.78,136
2003/4/28,10:09:00,4116.07,4116.07,4116.07,4116.07,203
2003/4/28,10:10:00,4114.39,4114.39,4114.39,4114.39,156
2003/4/28,10:11:00,4115.82,4115.82,4115.82,4115.82,184
2003/4/28,10:12:00,4115.32,4115.32,4115.32,4115.32,133
2003/4/28,10:13:00,4116.53,4116.53,4116.53,4116.53,191
2003/4/28,10:14:00,4117.13,4117.13,4117.13,4117.13,115
2003/4/28,10:15:00,4114.55,4114.55,4114.55,4114.55,171
2003/4/28,10:16:00,4112.75,4112.75,4112.75,4112.75,117
2003/4/28,10:17:00,4111.41,4111.41,4111.41,4111.41,134
2003/4/28,10:18:00,4110.03,4110.03,4110.03,4110.03,112
2003/4/28,10:19:00,4106.25,4106.25,4106.25,4106.25,147
2003/4/28,10:20:00,4105.92,4105.92,4105.92,4105.92,117
2003/4/28,10:21:00,4105.10,4105.10,4105.10,4105.10,140
2003/4/28,10:22:00,4102.93,4102.93,4102.93,4102.93,128
2003/4/28,10:23:00,4097.35,4097.35,4097.35,4097.35,166
2003/4/28,10:24:00,4095.22,4095.22,4095.22,4095.22,84
2003/4/28,10:25:00,4097.91,4097.91,4097.91,4097.91,116
2003/4/28,10:26:00,4097.89,4097.89,4097.89,4097.89,85
2003/4/28,10:27:00,4099.30,4099.30,4099.30,4099.30,100
2003/4/28,10:28:00,4098.29,4098.29,4098.29,4098.29,88
2003/4/28,10:29:00,4098.81,4098.81,4098.81,4098.81,93
2003/4/28,10:30:00,4097.31,4097.31,4097.31,4097.31,101
2003/4/28,10:31:00,4097.00,4097.00,4097.00,4097.00,127
2003/4/28,10:32:00,4097.65,4097.65,4097.65,4097.65,87
2003/4/28,10:33:00,4096.74,4096.74,4096.74,4096.74,90
2003/4/28,10:34:00,4096.23,4096.23,4096.23,4096.23,64
2003/4/28,10:35:00,4097.73,4097.73,4097.73,4097.73,70
2003/4/28,10:36:00,4095.24,4095.24,4095.24,4095.24,75
2003/4/28,10:37:00,4096.53,4096.53,4096.53,4096.53,80
2003/4/28,10:38:00,4097.43,4097.43,4097.43,4097.43,65
2003/4/28,10:39:00,4097.76,4097.76,4097.76,4097.76,65
2003/4/28,10:40:00,4096.11,4096.11,4096.11,4096.11,66
2003/4/28,10:41:00,4096.99,4096.99,4096.99,4096.99,83
2003/4/28,10:42:00,4096.57,4096.57,4096.57,4096.57,67
2003/4/28,10:43:00,4096.76,4096.76,4096.76,4096.76,72
2003/4/28,10:44:00,4099.53,4099.53,4099.53,4099.53,63
2003/4/28,10:45:00,4100.03,4100.03,4100.03,4100.03,76
2003/4/28,10:46:00,4099.17,4099.17,4099.17,4099.17,52
2003/4/28,10:47:00,4100.27,4100.27,4100.27,4100.27,81
2003/4/28,10:48:00,4099.42,4099.42,4099.42,4099.42,72
2003/4/28,10:49:00,4097.73,4097.73,4097.73,4097.73,74
2003/4/28,10:50:00,4101.71,4101.71,4101.71,4101.71,68
2003/4/28,10:51:00,4101.33,4101.33,4101.33,4101.33,78
2003/4/28,10:52:00,4101.79,4101.79,4101.79,4101.79,74
2003/4/28,10:53:00,4101.93,4101.93,4101.93,4101.93,93
2003/4/28,10:54:00,4101.37,4101.37,4101.37,4101.37,72
2003/4/28,10:55:00,4102.46,4102.46,4102.46,4102.46,92
2003/4/28,10:56:00,4102.97,4102.97,4102.97,4102.97,73
2003/4/28,10:57:00,4104.23,4104.23,4104.23,4104.23,82
2003/4/28,10:58:00,4105.71,4105.71,4105.71,4105.71,91
2003/4/28,10:59:00,4109.07,4109.07,4109.07,4109.07,106
2003/4/28,11:00:00,4110.85,4110.85,4110.85,4110.85,102
2003/4/28,11:01:00,4114.62,4114.62,4114.62,4114.62,129
2003/4/28,11:02:00,4116.89,4116.89,4116.89,4116.89,103
2003/4/28,11:03:00,4115.54,4115.54,4115.54,4115.54,168
2003/4/28,11:04:00,4115.99,4115.99,4115.99,4115.99,117
2003/4/28,11:05:00,4118.22,4118.22,4118.22,4118.22,171
2003/4/28,11:06:00,4118.59,4118.59,4118.59,4118.59,114
2003/4/28,11:07:00,4120.70,4120.70,4120.70,4120.70,123
2003/4/28,11:08:00,4122.44,4122.44,4122.44,4122.44,94
2003/4/28,11:09:00,4121.22,4121.22,4121.22,4121.22,108
2003/4/28,11:10:00,4123.39,4123.39,4123.39,4123.39,98
2003/4/28,11:11:00,4125.29,4125.29,4125.29,4125.29,133
2003/4/28,11:12:00,4125.06,4125.06,4125.06,4125.06,108
2003/4/28,11:13:00,4127.44,4127.44,4127.44,4127.44,125
2003/4/28,11:14:00,4124.91,4124.91,4124.91,4124.91,103
2003/4/28,11:15:00,4126.42,4126.42,4126.42,4126.42,185
2003/4/28,11:16:00,4125.31,4125.31,4125.31,4125.31,126
2003/4/28,11:17:00,4125.51,4125.51,4125.51,4125.51,170
2003/4/28,11:18:00,4127.22,4127.22,4127.22,4127.22,106
2003/4/28,11:19:00,4127.59,4127.59,4127.59,4127.59,164
2003/4/28,11:20:00,4127.74,4127.74,4127.74,4127.74,108
2003/4/28,11:21:00,4127.58,4127.58,4127.58,4127.58,134
2003/4/28,11:22:00,4128.44,4128.44,4128.44,4128.44,77
2003/4/28,11:23:00,4129.84,4129.84,4129.84,4129.84,121
2003/4/28,11:24:00,4130.50,4130.50,4130.50,4130.50,71
2003/4/28,11:25:00,4130.06,4130.06,4130.06,4130.06,102
2003/4/28,11:26:00,4129.23,4129.23,4129.23,4129.23,78
2003/4/28,11:27:00,4128.59,4128.59,4128.59,4128.59,88
2003/4/28,11:28:00,4128.64,4128.64,4128.64,4128.64,85
2003/4/28,11:29:00,4126.93,4126.93,4126.93,4126.93,81
2003/4/28,11:30:00,4128.10,4128.10,4128.10,4128.10,77
2003/4/28,11:31:00,4126.66,4126.66,4126.66,4126.66,82
2003/4/28,11:32:00,4124.26,4124.26,4124.26,4124.26,78
2003/4/28,11:33:00,4124.22,4124.22,4124.22,4124.22,133
2003/4/28,11:34:00,4122.97,4122.97,4122.97,4122.97,96
2003/4/28,11:35:00,4120.82,4120.82,4120.82,4120.82,127
2003/4/28,11:36:00,4118.95,4118.95,4118.95,4118.95,116
2003/4/28,11:37:00,4118.70,4118.70,4118.70,4118.70,98
2003/4/28,11:38:00,4119.76,4119.76,4119.76,4119.76,73
2003/4/28,11:39:00,4118.43,4118.43,4118.43,4118.43,130
2003/4/28,11:40:00,4117.28,4117.28,4117.28,4117.28,81
2003/4/28,11:41:00,4117.96,4117.96,4117.96,4117.96,102
2003/4/28,11:42:00,4114.61,4114.61,4114.61,4114.61,61
2003/4/28,11:43:00,4117.65,4117.65,4117.65,4117.65,95
2003/4/28,11:44:00,4116.56,4116.56,4116.56,4116.56,61
2003/4/28,11:45:00,4115.34,4115.34,4115.34,4115.34,95
2003/4/28,11:46:00,4113.57,4113.57,4113.57,4113.57,74
2003/4/28,11:47:00,4112.97,4112.97,4112.97,4112.97,114
2003/4/28,11:48:00,4111.75,4111.75,4111.75,4111.75,112
2003/4/28,11:49:00,4105.42,4105.42,4105.42,4105.42,147
2003/4/28,11:50:00,4104.84,4104.84,4104.84,4104.84,122
2003/4/28,11:51:00,4109.08,4109.08,4109.08,4109.08,139
2003/4/28,11:52:00,4107.81,4107.81,4107.81,4107.81,113
2003/4/28,11:53:00,4105.24,4105.24,4105.24,4105.24,111
2003/4/28,11:54:00,4105.60,4105.60,4105.60,4105.60,74
2003/4/28,11:55:00,4106.72,4106.72,4106.72,4106.72,112
2003/4/28,11:56:00,4106.14,4106.14,4106.14,4106.14,53
2003/4/28,11:57:00,4109.80,4109.80,4109.80,4109.80,87
2003/4/28,11:58:00,4108.67,4108.67,4108.67,4108.67,67
2003/4/28,11:59:00,4106.40,4106.40,4106.40,4106.40,96
2003/4/28,12:00:00,4105.32,4105.32,4105.32,4105.32,62
2003/4/28,12:01:00,4109.51,4109.51,4109.51,4109.51,73
2003/4/28,12:02:00,4112.30,4112.30,4112.30,4112.30,45
2003/4/28,12:03:00,4111.26,4111.26,4111.26,4111.26,65
2003/4/28,12:04:00,4113.35,4113.35,4113.35,4113.35,48
2003/4/28,12:05:00,4112.21,4112.21,4112.21,4112.21,68
2003/4/28,12:06:00,4111.31,4111.31,4111.31,4111.31,63
2003/4/28,12:07:00,4113.18,4113.18,4113.18,4113.18,83
2003/4/28,12:08:00,4110.69,4110.69,4110.69,4110.69,49
2003/4/28,12:09:00,4112.45,4112.45,4112.45,4112.45,80
2003/4/28,12:10:00,4110.34,4110.34,4110.34,4110.34,84
2003/4/28,12:11:00,4109.76,4109.76,4109.76,4109.76,92
2003/4/28,12:12:00,4106.52,4106.52,4106.52,4106.52,106
2003/4/28,12:13:00,4107.34,4107.34,4107.34,4107.34,84
2003/4/28,12:14:00,4105.37,4105.37,4105.37,4105.37,99
2003/4/28,12:15:00,4105.11,4105.11,4105.11,4105.11,111
2003/4/28,12:16:00,4104.61,4104.61,4104.61,4104.61,67
2003/4/28,12:17:00,4102.80,4102.80,4102.80,4102.80,70
2003/4/28,12:18:00,4103.73,4103.73,4103.73,4103.73,65
2003/4/28,12:19:00,4104.42,4104.42,4104.42,4104.42,102
2003/4/28,12:20:00,4103.36,4103.36,4103.36,4103.36,108
2003/4/28,12:21:00,4105.31,4105.31,4105.31,4105.31,119
2003/4/28,12:22:00,4107.49,4107.49,4107.49,4107.49,70
2003/4/28,12:23:00,4106.90,4106.90,4106.90,4106.90,106
2003/4/28,12:24:00,4106.58,4106.58,4106.58,4106.58,70
2003/4/28,12:25:00,4108.85,4108.85,4108.85,4108.85,86
2003/4/28,12:26:00,4108.74,4108.74,4108.74,4108.74,51
2003/4/28,12:27:00,4109.48,4109.48,4109.48,4109.48,73
2003/4/28,12:28:00,4110.10,4110.10,4110.10,4110.10,67
2003/4/28,12:29:00,4109.65,4109.65,4109.65,4109.65,89
2003/4/28,12:30:00,4109.41,4109.41,4109.41,4109.41,68
2003/4/28,12:31:00,4109.67,4109.67,4109.67,4109.67,98
2003/4/28,12:32:00,4110.77,4110.77,4110.77,4110.77,66
2003/4/28,12:33:00,4110.53,4110.53,4110.53,4110.53,87
2003/4/28,12:34:00,4110.45,4110.45,4110.45,4110.45,67
2003/4/28,12:35:00,4108.48,4108.48,4108.48,4108.48,126
2003/4/28,12:36:00,4107.93,4107.93,4107.93,4107.93,105
2003/4/28,12:37:00,4107.44,4107.44,4107.44,4107.44,99
2003/4/28,12:38:00,4107.39,4107.39,4107.39,4107.39,84
2003/4/28,12:39:00,4109.63,4109.63,4109.63,4109.63,111
2003/4/28,12:40:00,4107.32,4107.32,4107.32,4107.32,77
2003/4/28,12:41:00,4109.12,4109.12,4109.12,4109.12,84
2003/4/28,12:42:00,4107.68,4107.68,4107.68,4107.68,81
2003/4/28,12:43:00,4109.98,4109.98,4109.98,4109.98,99
2003/4/28,12:44:00,4109.76,4109.76,4109.76,4109.76,102
2003/4/28,12:45:00,4109.29,4109.29,4109.29,4109.29,144
2003/4/28,12:46:00,4109.84,4109.84,4109.84,4109.84,82
2003/4/28,12:47:00,4111.25,4111.25,4111.25,4111.25,137
2003/4/28,12:48:00,4112.03,4112.03,4112.03,4112.03,106
2003/4/28,12:49:00,4113.32,4113.32,4113.32,4113.32,222
2003/4/28,12:50:00,4116.30,4116.30,4116.30,4116.30,183
2003/4/28,12:51:00,4117.27,4117.27,4117.27,4117.27,218
2003/4/28,12:52:00,4120.75,4120.75,4120.75,4120.75,135
2003/4/28,12:53:00,4125.33,4125.33,4125.33,4125.33,198
2003/4/28,12:54:00,4127.32,4127.32,4127.32,4127.32,137
2003/4/28,12:55:00,4129.26,4129.26,4129.26,4129.26,162
2003/4/28,12:56:00,4130.27,4130.27,4130.27,4130.27,162
2003/4/28,12:57:00,4127.82,4127.82,4127.82,4127.82,168
2003/4/28,12:58:00,4131.95,4131.95,4131.95,4131.95,113
2003/4/28,12:59:00,4131.13,4131.13,4131.13,4131.13,193
2003/4/28,13:00:00,4132.11,4132.11,4132.11,4132.11,171
2003/4/28,13:01:00,4130.46,4130.46,4130.46,4130.46,140
2003/4/28,13:02:00,4131.72,4131.72,4131.72,4131.72,141
2003/4/28,13:03:00,4133.97,4133.97,4133.97,4133.97,138
2003/4/28,13:04:00,4131.43,4131.43,4131.43,4131.43,105
2003/4/28,13:05:00,4133.03,4133.03,4133.03,4133.03,168
2003/4/28,13:06:00,4133.85,4133.85,4133.85,4133.85,133
2003/4/28,13:07:00,4136.53,4136.53,4136.53,4136.53,148
2003/4/28,13:08:00,4137.85,4137.85,4137.85,4137.85,138
2003/4/28,13:09:00,4140.70,4140.70,4140.70,4140.70,271
2003/4/28,13:10:00,4143.09,4143.09,4143.09,4143.09,169
2003/4/28,13:11:00,4148.71,4148.71,4148.71,4148.71,303
2003/4/28,13:12:00,4149.23,4149.23,4149.23,4149.23,276
2003/4/28,13:13:00,4152.65,4152.65,4152.65,4152.65,355
2003/4/28,13:14:00,4151.62,4151.62,4151.62,4151.62,240
2003/4/28,13:15:00,4156.85,4156.85,4156.85,4156.85,348
2003/4/28,13:16:00,4154.62,4154.62,4154.62,4154.62,215
2003/4/28,13:17:00,4154.81,4154.81,4154.81,4154.81,307
2003/4/28,13:18:00,4155.44,4155.44,4155.44,4155.44,184
2003/4/28,13:19:00,4150.62,4150.62,4150.62,4150.62,287
2003/4/28,13:20:00,4151.48,4151.48,4151.48,4151.48,206
2003/4/28,13:21:00,4149.67,4149.67,4149.67,4149.67,259
2003/4/28,13:22:00,4147.50,4147.50,4147.50,4147.50,225
2003/4/28,13:23:00,4146.13,4146.13,4146.13,4146.13,252
2003/4/28,13:24:00,4148.76,4148.76,4148.76,4148.76,283
2003/4/28,13:25:00,4145.42,4145.42,4145.42,4145.42,281
2003/4/28,13:26:00,4145.42,4145.42,4145.42,4145.42,0
2003/4/28,13:27:00,4145.42,4145.42,4145.42,4145.42,0
2003/4/28,13:28:00,4145.42,4145.42,4145.42,4145.42,0
2003/4/28,13:29:00,4145.42,4145.42,4145.42,4145.42,0
2003/4/28,13:30:00,4139.50,4139.50,4139.50,4139.50,1644
2003/4/29,09:00:00,4139.50,4139.50,4139.50,4139.50,130
2003/4/29,09:01:00,4186.23,4186.23,4186.23,4186.23,2131
2003/4/29,09:02:00,4195.03,4195.03,4195.03,4195.03,413
2003/4/29,09:03:00,4194.31,4194.31,4194.31,4194.31,606
2003/4/29,09:04:00,4201.01,4201.01,4201.01,4201.01,475
2003/4/29,09:05:00,4195.40,4195.40,4195.40,4195.40,711
2003/4/29,09:06:00,4189.15,4189.15,4189.15,4189.15,491
2003/4/29,09:07:00,4185.84,4185.84,4185.84,4185.84,623
2003/4/29,09:08:00,4179.98,4179.98,4179.98,4179.98,418
2003/4/29,09:09:00,4175.22,4175.22,4175.22,4175.22,507
2003/4/29,09:10:00,4173.79,4173.79,4173.79,4173.79,448
2003/4/29,09:11:00,4168.74,4168.74,4168.74,4168.74,514
2003/4/29,09:12:00,4166.91,4166.91,4166.91,4166.91,400
2003/4/29,09:13:00,4170.36,4170.36,4170.36,4170.36,549
2003/4/29,09:14:00,4174.01,4174.01,4174.01,4174.01,313
2003/4/29,09:15:00,4180.29,4180.29,4180.29,4180.29,420
2003/4/29,09:16:00,4182.43,4182.43,4182.43,4182.43,331
2003/4/29,09:17:00,4187.28,4187.28,4187.28,4187.28,427
2003/4/29,09:18:00,4189.61,4189.61,4189.61,4189.61,364
2003/4/29,09:19:00,4190.43,4190.43,4190.43,4190.43,452
2003/4/29,09:20:00,4190.18,4190.18,4190.18,4190.18,325
2003/4/29,09:21:00,4193.39,4193.39,4193.39,4193.39,391
2003/4/29,09:22:00,4194.51,4194.51,4194.51,4194.51,307
2003/4/29,09:23:00,4196.30,4196.30,4196.30,4196.30,394
2003/4/29,09:24:00,4198.27,4198.27,4198.27,4198.27,291
2003/4/29,09:25:00,4201.19,4201.19,4201.19,4201.19,435
2003/4/29,09:26:00,4205.16,4205.16,4205.16,4205.16,312
2003/4/29,09:27:00,4206.58,4206.58,4206.58,4206.58,439
2003/4/29,09:28:00,4213.16,4213.16,4213.16,4213.16,359
2003/4/29,09:29:00,4207.44,4207.44,4207.44,4207.44,561
2003/4/29,09:30:00,4206.47,4206.47,4206.47,4206.47,356
2003/4/29,09:31:00,4208.19,4208.19,4208.19,4208.19,381
2003/4/29,09:32:00,4208.62,4208.62,4208.62,4208.62,284
2003/4/29,09:33:00,4208.07,4208.07,4208.07,4208.07,324
2003/4/29,09:34:00,4207.30,4207.30,4207.30,4207.30,236
2003/4/29,09:35:00,4205.80,4205.80,4205.80,4205.80,371
2003/4/29,09:36:00,4200.85,4200.85,4200.85,4200.85,262
2003/4/29,09:37:00,4198.13,4198.13,4198.13,4198.13,392
2003/4/29,09:38:00,4195.80,4195.80,4195.80,4195.80,270
2003/4/29,09:39:00,4196.45,4196.45,4196.45,4196.45,348
2003/4/29,09:40:00,4198.75,4198.75,4198.75,4198.75,215
2003/4/29,09:41:00,4196.44,4196.44,4196.44,4196.44,271
2003/4/29,09:42:00,4194.42,4194.42,4194.42,4194.42,168
2003/4/29,09:43:00,4194.78,4194.78,4194.78,4194.78,255
2003/4/29,09:44:00,4195.36,4195.36,4195.36,4195.36,165
2003/4/29,09:45:00,4194.44,4194.44,4194.44,4194.44,239
2003/4/29,09:46:00,4191.11,4191.11,4191.11,4191.11,207
2003/4/29,09:47:00,4193.68,4193.68,4193.68,4193.68,206
2003/4/29,09:48:00,4193.05,4193.05,4193.05,4193.05,149
2003/4/29,09:49:00,4193.79,4193.79,4193.79,4193.79,187
2003/4/29,09:50:00,4193.69,4193.69,4193.69,4193.69,140
2003/4/29,09:51:00,4190.68,4190.68,4190.68,4190.68,214
2003/4/29,09:52:00,4191.65,4191.65,4191.65,4191.65,116
2003/4/29,09:53:00,4192.28,4192.28,4192.28,4192.28,210
2003/4/29,09:54:00,4190.58,4190.58,4190.58,4190.58,140
2003/4/29,09:55:00,4192.67,4192.67,4192.67,4192.67,180
2003/4/29,09:56:00,4193.90,4193.90,4193.90,4193.90,130
2003/4/29,09:57:00,4194.05,4194.05,4194.05,4194.05,145
2003/4/29,09:58:00,4195.01,4195.01,4195.01,4195.01,113
2003/4/29,09:59:00,4195.31,4195.31,4195.31,4195.31,175
2003/4/29,10:00:00,4196.94,4196.94,4196.94,4196.94,147
2003/4/29,10:01:00,4200.12,4200.12,4200.12,4200.12,185
2003/4/29,10:02:00,4199.33,4199.33,4199.33,4199.33,197
2003/4/29,10:03:00,4202.46,4202.46,4202.46,4202.46,204
2003/4/29,10:04:00,4205.52,4205.52,4205.52,4205.52,152
2003/4/29,10:05:00,4206.51,4206.51,4206.51,4206.51,227
2003/4/29,10:06:00,4204.37,4204.37,4204.37,4204.37,210
2003/4/29,10:07:00,4204.42,4204.42,4204.42,4204.42,196
2003/4/29,10:08:00,4201.47,4201.47,4201.47,4201.47,196
2003/4/29,10:09:00,4201.53,4201.53,4201.53,4201.53,202
2003/4/29,10:10:00,4205.36,4205.36,4205.36,4205.36,167
2003/4/29,10:11:00,4205.23,4205.23,4205.23,4205.23,170
2003/4/29,10:12:00,4202.92,4202.92,4202.92,4202.92,137
2003/4/29,10:13:00,4202.86,4202.86,4202.86,4202.86,159
2003/4/29,10:14:00,4205.67,4205.67,4205.67,4205.67,165
2003/4/29,10:15:00,4203.15,4203.15,4203.15,4203.15,188
2003/4/29,10:16:00,4204.49,4204.49,4204.49,4204.49,129
2003/4/29,10:17:00,4206.13,4206.13,4206.13,4206.13,156
2003/4/29,10:18:00,4207.16,4207.16,4207.16,4207.16,115
2003/4/29,10:19:00,4210.48,4210.48,4210.48,4210.48,178
2003/4/29,10:20:00,4210.65,4210.65,4210.65,4210.65,149
2003/4/29,10:21:00,4212.69,4212.69,4212.69,4212.69,195
2003/4/29,10:22:00,4215.23,4215.23,4215.23,4215.23,224
2003/4/29,10:23:00,4214.02,4214.02,4214.02,4214.02,297
2003/4/29,10:24:00,4217.45,4217.45,4217.45,4217.45,220
2003/4/29,10:25:00,4217.32,4217.32,4217.32,4217.32,298
2003/4/29,10:26:00,4219.66,4219.66,4219.66,4219.66,168
2003/4/29,10:27:00,4220.70,4220.70,4220.70,4220.70,305
2003/4/29,10:28:00,4220.79,4220.79,4220.79,4220.79,206
2003/4/29,10:29:00,4222.85,4222.85,4222.85,4222.85,299
2003/4/29,10:30:00,4227.82,4227.82,4227.82,4227.82,221
2003/4/29,10:31:00,4226.82,4226.82,4226.82,4226.82,284
2003/4/29,10:32:00,4223.98,4223.98,4223.98,4223.98,258
2003/4/29,10:33:00,4224.95,4224.95,4224.95,4224.95,273
2003/4/29,10:34:00,4224.22,4224.22,4224.22,4224.22,170
2003/4/29,10:35:00,4219.70,4219.70,4219.70,4219.70,263
2003/4/29,10:36:00,4219.54,4219.54,4219.54,4219.54,148
2003/4/29,10:37:00,4216.76,4216.76,4216.76,4216.76,394
2003/4/29,10:38:00,4217.02,4217.02,4217.02,4217.02,172
2003/4/29,10:39:00,4212.38,4212.38,4212.38,4212.38,255
2003/4/29,10:40:00,4211.94,4211.94,4211.94,4211.94,174
2003/4/29,10:41:00,4211.40,4211.40,4211.40,4211.40,171
2003/4/29,10:42:00,4209.35,4209.35,4209.35,4209.35,123
2003/4/29,10:43:00,4206.32,4206.32,4206.32,4206.32,195
2003/4/29,10:44:00,4208.67,4208.67,4208.67,4208.67,118
2003/4/29,10:45:00,4209.37,4209.37,4209.37,4209.37,176
2003/4/29,10:46:00,4208.11,4208.11,4208.11,4208.11,125
2003/4/29,10:47:00,4207.91,4207.91,4207.91,4207.91,111
2003/4/29,10:48:00,4210.61,4210.61,4210.61,4210.61,87
2003/4/29,10:49:00,4209.32,4209.32,4209.32,4209.32,108
2003/4/29,10:50:00,4209.83,4209.83,4209.83,4209.83,110
2003/4/29,10:51:00,4209.44,4209.44,4209.44,4209.44,119
2003/4/29,10:52:00,4207.75,4207.75,4207.75,4207.75,73
2003/4/29,10:53:00,4205.37,4205.37,4205.37,4205.37,126
2003/4/29,10:54:00,4208.17,4208.17,4208.17,4208.17,72
2003/4/29,10:55:00,4208.36,4208.36,4208.36,4208.36,144
2003/4/29,10:56:00,4209.20,4209.20,4209.20,4209.20,84
2003/4/29,10:57:00,4202.02,4202.02,4202.02,4202.02,137
2003/4/29,10:58:00,4203.90,4203.90,4203.90,4203.90,92
2003/4/29,10:59:00,4200.15,4200.15,4200.15,4200.15,199
2003/4/29,11:00:00,4199.98,4199.98,4199.98,4199.98,107
2003/4/29,11:01:00,4201.04,4201.04,4201.04,4201.04,164
2003/4/29,11:02:00,4200.90,4200.90,4200.90,4200.90,128
2003/4/29,11:03:00,4198.27,4198.27,4198.27,4198.27,134
2003/4/29,11:04:00,4199.13,4199.13,4199.13,4199.13,157
2003/4/29,11:05:00,4198.58,4198.58,4198.58,4198.58,154
2003/4/29,11:06:00,4198.00,4198.00,4198.00,4198.00,121
2003/4/29,11:07:00,4197.22,4197.22,4197.22,4197.22,161
2003/4/29,11:08:00,4195.76,4195.76,4195.76,4195.76,118
2003/4/29,11:09:00,4199.65,4199.65,4199.65,4199.65,180
2003/4/29,11:10:00,4194.05,4194.05,4194.05,4194.05,149
2003/4/29,11:11:00,4197.11,4197.11,4197.11,4197.11,156
2003/4/29,11:12:00,4195.45,4195.45,4195.45,4195.45,102
2003/4/29,11:13:00,4196.47,4196.47,4196.47,4196.47,114
2003/4/29,11:14:00,4195.98,4195.98,4195.98,4195.98,66
2003/4/29,11:15:00,4197.15,4197.15,4197.15,4197.15,128
2003/4/29,11:16:00,4193.45,4193.45,4193.45,4193.45,113
2003/4/29,11:17:00,4196.51,4196.51,4196.51,4196.51,116
2003/4/29,11:18:00,4195.18,4195.18,4195.18,4195.18,74
2003/4/29,11:19:00,4196.36,4196.36,4196.36,4196.36,117
2003/4/29,11:20:00,4195.14,4195.14,4195.14,4195.14,87
2003/4/29,11:21:00,4197.73,4197.73,4197.73,4197.73,134
2003/4/29,11:22:00,4196.59,4196.59,4196.59,4196.59,83
2003/4/29,11:23:00,4196.77,4196.77,4196.77,4196.77,138
2003/4/29,11:24:00,4197.70,4197.70,4197.70,4197.70,81
2003/4/29,11:25:00,4199.76,4199.76,4199.76,4199.76,102
2003/4/29,11:26:00,4194.70,4194.70,4194.70,4194.70,144
2003/4/29,11:27:00,4199.49,4199.49,4199.49,4199.49,142
2003/4/29,11:28:00,4200.08,4200.08,4200.08,4200.08,85
2003/4/29,11:29:00,4198.48,4198.48,4198.48,4198.48,163
2003/4/29,11:30:00,4200.68,4200.68,4200.68,4200.68,125
2003/4/29,11:31:00,4199.74,4199.74,4199.74,4199.74,170
2003/4/29,11:32:00,4200.94,4200.94,4200.94,4200.94,131
2003/4/29,11:33:00,4194.58,4194.58,4194.58,4194.58,211
2003/4/29,11:34:00,4194.85,4194.85,4194.85,4194.85,164
2003/4/29,11:35:00,4194.57,4194.57,4194.57,4194.57,168
2003/4/29,11:36:00,4194.53,4194.53,4194.53,4194.53,122
2003/4/29,11:37:00,4193.08,4193.08,4193.08,4193.08,185
2003/4/29,11:38:00,4192.94,4192.94,4192.94,4192.94,113
2003/4/29,11:39:00,4190.39,4190.39,4190.39,4190.39,182
2003/4/29,11:40:00,4189.46,4189.46,4189.46,4189.46,143
2003/4/29,11:41:00,4186.95,4186.95,4186.95,4186.95,183
2003/4/29,11:42:00,4185.30,4185.30,4185.30,4185.30,228
2003/4/29,11:43:00,4183.83,4183.83,4183.83,4183.83,222
2003/4/29,11:44:00,4179.05,4179.05,4179.05,4179.05,206
2003/4/29,11:45:00,4175.86,4175.86,4175.86,4175.86,285
2003/4/29,11:46:00,4175.70,4175.70,4175.70,4175.70,226
2003/4/29,11:47:00,4173.31,4173.31,4173.31,4173.31,377
2003/4/29,11:48:00,4172.33,4172.33,4172.33,4172.33,227
2003/4/29,11:49:00,4171.32,4171.32,4171.32,4171.32,257
2003/4/29,11:50:00,4171.09,4171.09,4171.09,4171.09,210
2003/4/29,11:51:00,4171.77,4171.77,4171.77,4171.77,244
2003/4/29,11:52:00,4172.41,4172.41,4172.41,4172.41,171
2003/4/29,11:53:00,4173.68,4173.68,4173.68,4173.68,184
2003/4/29,11:54:00,4174.51,4174.51,4174.51,4174.51,109
2003/4/29,11:55:00,4176.51,4176.51,4176.51,4176.51,144
2003/4/29,11:56:00,4176.95,4176.95,4176.95,4176.95,118
2003/4/29,11:57:00,4179.87,4179.87,4179.87,4179.87,138
2003/4/29,11:58:00,4178.78,4178.78,4178.78,4178.78,111
2003/4/29,11:59:00,4180.47,4180.47,4180.47,4180.47,120
2003/4/29,12:00:00,4178.61,4178.61,4178.61,4178.61,90
2003/4/29,12:01:00,4180.00,4180.00,4180.00,4180.00,136
2003/4/29,12:02:00,4178.47,4178.47,4178.47,4178.47,109
2003/4/29,12:03:00,4181.06,4181.06,4181.06,4181.06,134
2003/4/29,12:04:00,4181.53,4181.53,4181.53,4181.53,92
2003/4/29,12:05:00,4182.80,4182.80,4182.80,4182.80,122
2003/4/29,12:06:00,4182.12,4182.12,4182.12,4182.12,102
2003/4/29,12:07:00,4182.90,4182.90,4182.90,4182.90,128
2003/4/29,12:08:00,4179.96,4179.96,4179.96,4179.96,101
2003/4/29,12:09:00,4184.04,4184.04,4184.04,4184.04,116
2003/4/29,12:10:00,4184.24,4184.24,4184.24,4184.24,100
2003/4/29,12:11:00,4183.81,4183.81,4183.81,4183.81,79
2003/4/29,12:12:00,4180.75,4180.75,4180.75,4180.75,77
2003/4/29,12:13:00,4181.60,4181.60,4181.60,4181.60,95
2003/4/29,12:14:00,4181.84,4181.84,4181.84,4181.84,85
2003/4/29,12:15:00,4178.65,4178.65,4178.65,4178.65,106
2003/4/29,12:16:00,4180.94,4180.94,4180.94,4180.94,109
2003/4/29,12:17:00,4178.30,4178.30,4178.30,4178.30,102
2003/4/29,12:18:00,4177.86,4177.86,4177.86,4177.86,123
2003/4/29,12:19:00,4172.66,4172.66,4172.66,4172.66,161
2003/4/29,12:20:00,4170.13,4170.13,4170.13,4170.13,153
2003/4/29,12:21:00,4171.12,4171.12,4171.12,4171.12,183
2003/4/29,12:22:00,4169.44,4169.44,4169.44,4169.44,136
2003/4/29,12:23:00,4169.44,4169.44,4169.44,4169.44,206
2003/4/29,12:24:00,4166.11,4166.11,4166.11,4166.11,173
2003/4/29,12:25:00,4167.39,4167.39,4167.39,4167.39,182
2003/4/29,12:26:00,4166.48,4166.48,4166.48,4166.48,149
2003/4/29,12:27:00,4165.76,4165.76,4165.76,4165.76,178
2003/4/29,12:28:00,4163.50,4163.50,4163.50,4163.50,164
2003/4/29,12:29:00,4163.66,4163.66,4163.66,4163.66,182
2003/4/29,12:30:00,4160.75,4160.75,4160.75,4160.75,209
2003/4/29,12:31:00,4155.98,4155.98,4155.98,4155.98,257
2003/4/29,12:32:00,4156.00,4156.00,4156.00,4156.00,163
2003/4/29,12:33:00,4152.46,4152.46,4152.46,4152.46,268
2003/4/29,12:34:00,4152.76,4152.76,4152.76,4152.76,164
2003/4/29,12:35:00,4153.77,4153.77,4153.77,4153.77,173
2003/4/29,12:36:00,4149.64,4149.64,4149.64,4149.64,226
2003/4/29,12:37:00,4151.11,4151.11,4151.11,4151.11,264
2003/4/29,12:38:00,4150.38,4150.38,4150.38,4150.38,166
2003/4/29,12:39:00,4148.17,4148.17,4148.17,4148.17,267
2003/4/29,12:40:00,4146.84,4146.84,4146.84,4146.84,171
2003/4/29,12:41:00,4145.19,4145.19,4145.19,4145.19,299
2003/4/29,12:42:00,4142.62,4142.62,4142.62,4142.62,199
2003/4/29,12:43:00,4143.58,4143.58,4143.58,4143.58,194
2003/4/29,12:44:00,4143.65,4143.65,4143.65,4143.65,173
2003/4/29,12:45:00,4143.58,4143.58,4143.58,4143.58,205
2003/4/29,12:46:00,4147.06,4147.06,4147.06,4147.06,139
2003/4/29,12:47:00,4147.79,4147.79,4147.79,4147.79,160
2003/4/29,12:48:00,4149.82,4149.82,4149.82,4149.82,133
2003/4/29,12:49:00,4149.72,4149.72,4149.72,4149.72,194
2003/4/29,12:50:00,4152.44,4152.44,4152.44,4152.44,141
2003/4/29,12:51:00,4156.61,4156.61,4156.61,4156.61,174
2003/4/29,12:52:00,4155.18,4155.18,4155.18,4155.18,126
2003/4/29,12:53:00,4162.91,4162.91,4162.91,4162.91,246
2003/4/29,12:54:00,4163.51,4163.51,4163.51,4163.51,158
2003/4/29,12:55:00,4162.85,4162.85,4162.85,4162.85,185
2003/4/29,12:56:00,4167.81,4167.81,4167.81,4167.81,97
2003/4/29,12:57:00,4163.25,4163.25,4163.25,4163.25,145
2003/4/29,12:58:00,4167.84,4167.84,4167.84,4167.84,116
2003/4/29,12:59:00,4167.26,4167.26,4167.26,4167.26,167
2003/4/29,13:00:00,4168.23,4168.23,4168.23,4168.23,112
2003/4/29,13:01:00,4167.18,4167.18,4167.18,4167.18,167
2003/4/29,13:02:00,4163.70,4163.70,4163.70,4163.70,137
2003/4/29,13:03:00,4165.33,4165.33,4165.33,4165.33,145
2003/4/29,13:04:00,4165.58,4165.58,4165.58,4165.58,121
2003/4/29,13:05:00,4161.58,4161.58,4161.58,4161.58,247
2003/4/29,13:06:00,4157.98,4157.98,4157.98,4157.98,185
2003/4/29,13:07:00,4155.48,4155.48,4155.48,4155.48,267
2003/4/29,13:08:00,4154.25,4154.25,4154.25,4154.25,150
2003/4/29,13:09:00,4156.68,4156.68,4156.68,4156.68,172
2003/4/29,13:10:00,4155.05,4155.05,4155.05,4155.05,148
2003/4/29,13:11:00,4157.28,4157.28,4157.28,4157.28,205
2003/4/29,13:12:00,4156.38,4156.38,4156.38,4156.38,134
2003/4/29,13:13:00,4153.49,4153.49,4153.49,4153.49,286
2003/4/29,13:14:00,4154.34,4154.34,4154.34,4154.34,114
2003/4/29,13:15:00,4155.17,4155.17,4155.17,4155.17,180
2003/4/29,13:16:00,4155.24,4155.24,4155.24,4155.24,149
2003/4/29,13:17:00,4158.82,4158.82,4158.82,4158.82,270
2003/4/29,13:18:00,4160.28,4160.28,4160.28,4160.28,168
2003/4/29,13:19:00,4162.60,4162.60,4162.60,4162.60,223
2003/4/29,13:20:00,4167.42,4167.42,4167.42,4167.42,245
2003/4/29,13:21:00,4174.27,4174.27,4174.27,4174.27,388
2003/4/29,13:22:00,4176.99,4176.99,4176.99,4176.99,294
2003/4/29,13:23:00,4176.02,4176.02,4176.02,4176.02,551
2003/4/29,13:24:00,4178.52,4178.52,4178.52,4178.52,386
2003/4/29,13:25:00,4176.21,4176.21,4176.21,4176.21,565
2003/4/29,13:26:00,4176.21,4176.21,4176.21,4176.21,0
2003/4/29,13:27:00,4176.21,4176.21,4176.21,4176.21,0
2003/4/29,13:28:00,4176.21,4176.21,4176.21,4176.21,0
2003/4/29,13:29:00,4176.21,4176.21,4176.21,4176.21,0
2003/4/29,13:30:00,4200.32,4200.32,4200.32,4200.32,4366
2003/4/30,09:00:00,4200.32,4200.32,4200.32,4200.32,86
2003/4/30,09:01:00,4260.08,4260.08,4260.08,4260.08,3032
2003/4/30,09:02:00,4265.28,4265.28,4265.28,4265.28,665
2003/4/30,09:03:00,4268.84,4268.84,4268.84,4268.84,1035
2003/4/30,09:04:00,4267.68,4267.68,4267.68,4267.68,541
2003/4/30,09:05:00,4259.59,4259.59,4259.59,4259.59,738
2003/4/30,09:06:00,4260.68,4260.68,4260.68,4260.68,478
2003/4/30,09:07:00,4251.41,4251.41,4251.41,4251.41,740
2003/4/30,09:08:00,4243.50,4243.50,4243.50,4243.50,526
2003/4/30,09:09:00,4233.50,4233.50,4233.50,4233.50,699
2003/4/30,09:10:00,4231.90,4231.90,4231.90,4231.90,373
2003/4/30,09:11:00,4227.37,4227.37,4227.37,4227.37,632
2003/4/30,09:12:00,4224.19,4224.19,4224.19,4224.19,350
2003/4/30,09:13:00,4221.95,4221.95,4221.95,4221.95,604
2003/4/30,09:14:00,4221.90,4221.90,4221.90,4221.90,352
2003/4/30,09:15:00,4223.06,4223.06,4223.06,4223.06,464
2003/4/30,09:16:00,4225.04,4225.04,4225.04,4225.04,270
2003/4/30,09:17:00,4229.64,4229.64,4229.64,4229.64,499
2003/4/30,09:18:00,4232.22,4232.22,4232.22,4232.22,267
2003/4/30,09:19:00,4236.66,4236.66,4236.66,4236.66,362
2003/4/30,09:20:00,4235.02,4235.02,4235.02,4235.02,249
2003/4/30,09:21:00,4234.21,4234.21,4234.21,4234.21,323
2003/4/30,09:22:00,4231.53,4231.53,4231.53,4231.53,338
2003/4/30,09:23:00,4229.65,4229.65,4229.65,4229.65,406
2003/4/30,09:24:00,4224.19,4224.19,4224.19,4224.19,289
2003/4/30,09:25:00,4216.81,4216.81,4216.81,4216.81,498
2003/4/30,09:26:00,4213.05,4213.05,4213.05,4213.05,262
2003/4/30,09:27:00,4208.08,4208.08,4208.08,4208.08,485
2003/4/30,09:28:00,4205.97,4205.97,4205.97,4205.97,470
2003/4/30,09:29:00,4200.16,4200.16,4200.16,4200.16,1062
2003/4/30,09:30:00,4195.00,4195.00,4195.00,4195.00,358
2003/4/30,09:31:00,4189.77,4189.77,4189.77,4189.77,620
2003/4/30,09:32:00,4185.92,4185.92,4185.92,4185.92,386
2003/4/30,09:33:00,4186.97,4186.97,4186.97,4186.97,476
2003/4/30,09:34:00,4182.01,4182.01,4182.01,4182.01,355
2003/4/30,09:35:00,4184.69,4184.69,4184.69,4184.69,406
2003/4/30,09:36:00,4188.41,4188.41,4188.41,4188.41,258
2003/4/30,09:37:00,4192.99,4192.99,4192.99,4192.99,294
2003/4/30,09:38:00,4196.56,4196.56,4196.56,4196.56,229
2003/4/30,09:39:00,4200.63,4200.63,4200.63,4200.63,270
2003/4/30,09:40:00,4198.71,4198.71,4198.71,4198.71,190
2003/4/30,09:41:00,4196.41,4196.41,4196.41,4196.41,261
2003/4/30,09:42:00,4200.94,4200.94,4200.94,4200.94,176
2003/4/30,09:43:00,4201.34,4201.34,4201.34,4201.34,185
2003/4/30,09:44:00,4202.09,4202.09,4202.09,4202.09,132
2003/4/30,09:45:00,4203.18,4203.18,4203.18,4203.18,175
2003/4/30,09:46:00,4200.45,4200.45,4200.45,4200.45,115
2003/4/30,09:47:00,4202.42,4202.42,4202.42,4202.42,197
2003/4/30,09:48:00,4204.75,4204.75,4204.75,4204.75,109
2003/4/30,09:49:00,4206.65,4206.65,4206.65,4206.65,146
2003/4/30,09:50:00,4209.60,4209.60,4209.60,4209.60,115
2003/4/30,09:51:00,4212.51,4212.51,4212.51,4212.51,208
2003/4/30,09:52:00,4211.74,4211.74,4211.74,4211.74,125
2003/4/30,09:53:00,4211.60,4211.60,4211.60,4211.60,254
2003/4/30,09:54:00,4216.16,4216.16,4216.16,4216.16,131
2003/4/30,09:55:00,4220.73,4220.73,4220.73,4220.73,189
2003/4/30,09:56:00,4221.93,4221.93,4221.93,4221.93,171
2003/4/30,09:57:00,4220.17,4220.17,4220.17,4220.17,310
2003/4/30,09:58:00,4217.07,4217.07,4217.07,4217.07,188
2003/4/30,09:59:00,4212.71,4212.71,4212.71,4212.71,282
2003/4/30,10:00:00,4207.44,4207.44,4207.44,4207.44,180
2003/4/30,10:01:00,4204.71,4204.71,4204.71,4204.71,312
2003/4/30,10:02:00,4203.21,4203.21,4203.21,4203.21,138
2003/4/30,10:03:00,4200.95,4200.95,4200.95,4200.95,157
2003/4/30,10:04:00,4200.70,4200.70,4200.70,4200.70,125
2003/4/30,10:05:00,4203.18,4203.18,4203.18,4203.18,166
2003/4/30,10:06:00,4205.39,4205.39,4205.39,4205.39,109
2003/4/30,10:07:00,4201.62,4201.62,4201.62,4201.62,171
2003/4/30,10:08:00,4200.68,4200.68,4200.68,4200.68,91
2003/4/30,10:09:00,4203.23,4203.23,4203.23,4203.23,144
2003/4/30,10:10:00,4203.05,4203.05,4203.05,4203.05,81
2003/4/30,10:11:00,4201.49,4201.49,4201.49,4201.49,127
2003/4/30,10:12:00,4200.23,4200.23,4200.23,4200.23,80
2003/4/30,10:13:00,4197.23,4197.23,4197.23,4197.23,167
2003/4/30,10:14:00,4195.73,4195.73,4195.73,4195.73,112
2003/4/30,10:15:00,4191.44,4191.44,4191.44,4191.44,222
2003/4/30,10:16:00,4188.47,4188.47,4188.47,4188.47,154
2003/4/30,10:17:00,4185.56,4185.56,4185.56,4185.56,250
2003/4/30,10:18:00,4185.99,4185.99,4185.99,4185.99,138
2003/4/30,10:19:00,4183.77,4183.77,4183.77,4183.77,230
2003/4/30,10:20:00,4183.64,4183.64,4183.64,4183.64,146
2003/4/30,10:21:00,4187.28,4187.28,4187.28,4187.28,164
2003/4/30,10:22:00,4187.39,4187.39,4187.39,4187.39,156
2003/4/30,10:23:00,4189.76,4189.76,4189.76,4189.76,146
2003/4/30,10:24:00,4188.86,4188.86,4188.86,4188.86,109
2003/4/30,10:25:00,4192.09,4192.09,4192.09,4192.09,122
2003/4/30,10:26:00,4193.16,4193.16,4193.16,4193.16,79
2003/4/30,10:27:00,4194.39,4194.39,4194.39,4194.39,138
2003/4/30,10:28:00,4196.27,4196.27,4196.27,4196.27,91
2003/4/30,10:29:00,4191.96,4191.96,4191.96,4191.96,152
2003/4/30,10:30:00,4193.15,4193.15,4193.15,4193.15,74
2003/4/30,10:31:00,4196.05,4196.05,4196.05,4196.05,90
2003/4/30,10:32:00,4193.10,4193.10,4193.10,4193.10,58
2003/4/30,10:33:00,4194.08,4194.08,4194.08,4194.08,91
2003/4/30,10:34:00,4195.58,4195.58,4195.58,4195.58,57
2003/4/30,10:35:00,4195.67,4195.67,4195.67,4195.67,93
2003/4/30,10:36:00,4195.95,4195.95,4195.95,4195.95,51
2003/4/30,10:37:00,4194.23,4194.23,4194.23,4194.23,72
2003/4/30,10:38:00,4194.71,4194.71,4194.71,4194.71,53
2003/4/30,10:39:00,4195.13,4195.13,4195.13,4195.13,73
2003/4/30,10:40:00,4193.66,4193.66,4193.66,4193.66,86
2003/4/30,10:41:00,4193.62,4193.62,4193.62,4193.62,105
2003/4/30,10:42:00,4194.43,4194.43,4194.43,4194.43,85
2003/4/30,10:43:00,4193.51,4193.51,4193.51,4193.51,109
2003/4/30,10:44:00,4191.44,4191.44,4191.44,4191.44,79
2003/4/30,10:45:00,4190.81,4190.81,4190.81,4190.81,123
2003/4/30,10:46:00,4192.50,4192.50,4192.50,4192.50,68
2003/4/30,10:47:00,4190.99,4190.99,4190.99,4190.99,121
2003/4/30,10:48:00,4189.43,4189.43,4189.43,4189.43,77
2003/4/30,10:49:00,4189.75,4189.75,4189.75,4189.75,118
2003/4/30,10:50:00,4193.46,4193.46,4193.46,4193.46,76
2003/4/30,10:51:00,4193.39,4193.39,4193.39,4193.39,95
2003/4/30,10:52:00,4191.71,4191.71,4191.71,4191.71,80
2003/4/30,10:53:00,4190.39,4190.39,4190.39,4190.39,91
2003/4/30,10:54:00,4190.51,4190.51,4190.51,4190.51,78
2003/4/30,10:55:00,4194.20,4194.20,4194.20,4194.20,104
2003/4/30,10:56:00,4193.55,4193.55,4193.55,4193.55,75
2003/4/30,10:57:00,4193.83,4193.83,4193.83,4193.83,103
2003/4/30,10:58:00,4191.99,4191.99,4191.99,4191.99,81
2003/4/30,10:59:00,4193.73,4193.73,4193.73,4193.73,91
2003/4/30,11:00:00,4194.02,4194.02,4194.02,4194.02,79
2003/4/30,11:01:00,4195.29,4195.29,4195.29,4195.29,103
2003/4/30,11:02:00,4193.83,4193.83,4193.83,4193.83,89
2003/4/30,11:03:00,4195.62,4195.62,4195.62,4195.62,95
2003/4/30,11:04:00,4196.33,4196.33,4196.33,4196.33,82
2003/4/30,11:05:00,4198.06,4198.06,4198.06,4198.06,107
2003/4/30,11:06:00,4198.86,4198.86,4198.86,4198.86,73
2003/4/30,11:07:00,4199.00,4199.00,4199.00,4199.00,109
2003/4/30,11:08:00,4198.60,4198.60,4198.60,4198.60,90
2003/4/30,11:09:00,4202.34,4202.34,4202.34,4202.34,120
2003/4/30,11:10:00,4203.23,4203.23,4203.23,4203.23,79
2003/4/30,11:11:00,4202.42,4202.42,4202.42,4202.42,161
2003/4/30,11:12:00,4204.57,4204.57,4204.57,4204.57,97
2003/4/30,11:13:00,4204.90,4204.90,4204.90,4204.90,149
2003/4/30,11:14:00,4205.62,4205.62,4205.62,4205.62,163
2003/4/30,11:15:00,4205.98,4205.98,4205.98,4205.98,141
2003/4/30,11:16:00,4208.15,4208.15,4208.15,4208.15,92
2003/4/30,11:17:00,4203.81,4203.81,4203.81,4203.81,113
2003/4/30,11:18:00,4202.89,4202.89,4202.89,4202.89,96
2003/4/30,11:19:00,4204.44,4204.44,4204.44,4204.44,98
2003/4/30,11:20:00,4202.88,4202.88,4202.88,4202.88,105
2003/4/30,11:21:00,4201.20,4201.20,4201.20,4201.20,123
2003/4/30,11:22:00,4198.13,4198.13,4198.13,4198.13,132
2003/4/30,11:23:00,4199.16,4199.16,4199.16,4199.16,137
2003/4/30,11:24:00,4198.22,4198.22,4198.22,4198.22,112
2003/4/30,11:25:00,4194.38,4194.38,4194.38,4194.38,167
2003/4/30,11:26:00,4191.84,4191.84,4191.84,4191.84,129
2003/4/30,11:27:00,4189.09,4189.09,4189.09,4189.09,200
2003/4/30,11:28:00,4190.08,4190.08,4190.08,4190.08,156
2003/4/30,11:29:00,4188.13,4188.13,4188.13,4188.13,159
2003/4/30,11:30:00,4188.00,4188.00,4188.00,4188.00,150
2003/4/30,11:31:00,4190.09,4190.09,4190.09,4190.09,166
2003/4/30,11:32:00,4184.58,4184.58,4184.58,4184.58,144
2003/4/30,11:33:00,4182.79,4182.79,4182.79,4182.79,199
2003/4/30,11:34:00,4182.50,4182.50,4182.50,4182.50,108
2003/4/30,11:35:00,4179.81,4179.81,4179.81,4179.81,189
2003/4/30,11:36:00,4178.40,4178.40,4178.40,4178.40,165
2003/4/30,11:37:00,4177.57,4177.57,4177.57,4177.57,189
2003/4/30,11:38:00,4175.99,4175.99,4175.99,4175.99,133
2003/4/30,11:39:00,4172.31,4172.31,4172.31,4172.31,291
2003/4/30,11:40:00,4172.07,4172.07,4172.07,4172.07,195
2003/4/30,11:41:00,4173.97,4173.97,4173.97,4173.97,338
2003/4/30,11:42:00,4172.65,4172.65,4172.65,4172.65,217
2003/4/30,11:43:00,4172.60,4172.60,4172.60,4172.60,263
2003/4/30,11:44:00,4171.19,4171.19,4171.19,4171.19,149
2003/4/30,11:45:00,4173.07,4173.07,4173.07,4173.07,234
2003/4/30,11:46:00,4176.31,4176.31,4176.31,4176.31,127
2003/4/30,11:47:00,4173.07,4173.07,4173.07,4173.07,163
2003/4/30,11:48:00,4172.28,4172.28,4172.28,4172.28,95
2003/4/30,11:49:00,4171.43,4171.43,4171.43,4171.43,248
2003/4/30,11:50:00,4170.15,4170.15,4170.15,4170.15,173
2003/4/30,11:51:00,4169.64,4169.64,4169.64,4169.64,265
2003/4/30,11:52:00,4167.56,4167.56,4167.56,4167.56,144
2003/4/30,11:53:00,4166.11,4166.11,4166.11,4166.11,156
2003/4/30,11:54:00,4165.26,4165.26,4165.26,4165.26,116
2003/4/30,11:55:00,4163.80,4163.80,4163.80,4163.80,197
2003/4/30,11:56:00,4167.02,4167.02,4167.02,4167.02,136
2003/4/30,11:57:00,4165.70,4165.70,4165.70,4165.70,165
2003/4/30,11:58:00,4166.01,4166.01,4166.01,4166.01,110
2003/4/30,11:59:00,4166.52,4166.52,4166.52,4166.52,120
2003/4/30,12:00:00,4170.16,4170.16,4170.16,4170.16,118
2003/4/30,12:01:00,4168.72,4168.72,4168.72,4168.72,128
2003/4/30,12:02:00,4172.32,4172.32,4172.32,4172.32,113
2003/4/30,12:03:00,4171.10,4171.10,4171.10,4171.10,119
2003/4/30,12:04:00,4173.44,4173.44,4173.44,4173.44,108
2003/4/30,12:05:00,4173.81,4173.81,4173.81,4173.81,124
2003/4/30,12:06:00,4173.34,4173.34,4173.34,4173.34,82
2003/4/30,12:07:00,4173.43,4173.43,4173.43,4173.43,104
2003/4/30,12:08:00,4177.13,4177.13,4177.13,4177.13,92
2003/4/30,12:09:00,4177.08,4177.08,4177.08,4177.08,136
2003/4/30,12:10:00,4176.90,4176.90,4176.90,4176.90,79
2003/4/30,12:11:00,4177.49,4177.49,4177.49,4177.49,111
2003/4/30,12:12:00,4176.72,4176.72,4176.72,4176.72,98
2003/4/30,12:13:00,4178.81,4178.81,4178.81,4178.81,152
2003/4/30,12:14:00,4175.70,4175.70,4175.70,4175.70,97
2003/4/30,12:15:00,4173.85,4173.85,4173.85,4173.85,170
2003/4/30,12:16:00,4175.02,4175.02,4175.02,4175.02,122
2003/4/30,12:17:00,4170.35,4170.35,4170.35,4170.35,128
2003/4/30,12:18:00,4167.82,4167.82,4167.82,4167.82,131
2003/4/30,12:19:00,4168.42,4168.42,4168.42,4168.42,136
2003/4/30,12:20:00,4166.73,4166.73,4166.73,4166.73,117
2003/4/30,12:21:00,4167.04,4167.04,4167.04,4167.04,145
2003/4/30,12:22:00,4166.16,4166.16,4166.16,4166.16,111
2003/4/30,12:23:00,4164.67,4164.67,4164.67,4164.67,171
2003/4/30,12:24:00,4160.59,4160.59,4160.59,4160.59,152
2003/4/30,12:25:00,4154.85,4154.85,4154.85,4154.85,263
2003/4/30,12:26:00,4153.46,4153.46,4153.46,4153.46,187
2003/4/30,12:27:00,4153.52,4153.52,4153.52,4153.52,244
2003/4/30,12:28:00,4151.44,4151.44,4151.44,4151.44,145
2003/4/30,12:29:00,4152.66,4152.66,4152.66,4152.66,243
2003/4/30,12:30:00,4149.96,4149.96,4149.96,4149.96,164
2003/4/30,12:31:00,4150.69,4150.69,4150.69,4150.69,208
2003/4/30,12:32:00,4150.48,4150.48,4150.48,4150.48,151
2003/4/30,12:33:00,4152.66,4152.66,4152.66,4152.66,195
2003/4/30,12:34:00,4148.56,4148.56,4148.56,4148.56,121
2003/4/30,12:35:00,4148.45,4148.45,4148.45,4148.45,183
2003/4/30,12:36:00,4149.83,4149.83,4149.83,4149.83,149
2003/4/30,12:37:00,4149.68,4149.68,4149.68,4149.68,185
2003/4/30,12:38:00,4146.52,4146.52,4146.52,4146.52,164
2003/4/30,12:39:00,4143.07,4143.07,4143.07,4143.07,221
2003/4/30,12:40:00,4139.88,4139.88,4139.88,4139.88,239
2003/4/30,12:41:00,4137.44,4137.44,4137.44,4137.44,259
2003/4/30,12:42:00,4135.38,4135.38,4135.38,4135.38,188
2003/4/30,12:43:00,4134.09,4134.09,4134.09,4134.09,331
2003/4/30,12:44:00,4135.12,4135.12,4135.12,4135.12,227
2003/4/30,12:45:00,4132.22,4132.22,4132.22,4132.22,284
2003/4/30,12:46:00,4132.74,4132.74,4132.74,4132.74,180
2003/4/30,12:47:00,4131.44,4131.44,4131.44,4131.44,266
2003/4/30,12:48:00,4128.34,4128.34,4128.34,4128.34,282
2003/4/30,12:49:00,4131.32,4131.32,4131.32,4131.32,277
2003/4/30,12:50:00,4129.32,4129.32,4129.32,4129.32,166
2003/4/30,12:51:00,4132.01,4132.01,4132.01,4132.01,221
2003/4/30,12:52:00,4131.56,4131.56,4131.56,4131.56,183
2003/4/30,12:53:00,4134.91,4134.91,4134.91,4134.91,241
2003/4/30,12:54:00,4137.33,4137.33,4137.33,4137.33,134
2003/4/30,12:55:00,4143.46,4143.46,4143.46,4143.46,190
2003/4/30,12:56:00,4146.55,4146.55,4146.55,4146.55,134
2003/4/30,12:57:00,4148.83,4148.83,4148.83,4148.83,189
2003/4/30,12:58:00,4150.10,4150.10,4150.10,4150.10,129
2003/4/30,12:59:00,4150.18,4150.18,4150.18,4150.18,142
2003/4/30,13:00:00,4147.41,4147.41,4147.41,4147.41,82
2003/4/30,13:01:00,4148.59,4148.59,4148.59,4148.59,130
2003/4/30,13:02:00,4143.66,4143.66,4143.66,4143.66,128
2003/4/30,13:03:00,4143.40,4143.40,4143.40,4143.40,162
2003/4/30,13:04:00,4144.25,4144.25,4144.25,4144.25,115
2003/4/30,13:05:00,4144.93,4144.93,4144.93,4144.93,186
2003/4/30,13:06:00,4147.69,4147.69,4147.69,4147.69,121
2003/4/30,13:07:00,4144.91,4144.91,4144.91,4144.91,158
2003/4/30,13:08:00,4144.26,4144.26,4144.26,4144.26,138
2003/4/30,13:09:00,4146.44,4146.44,4146.44,4146.44,174
2003/4/30,13:10:00,4148.08,4148.08,4148.08,4148.08,115
2003/4/30,13:11:00,4148.56,4148.56,4148.56,4148.56,169
2003/4/30,13:12:00,4146.51,4146.51,4146.51,4146.51,110
2003/4/30,13:13:00,4148.80,4148.80,4148.80,4148.80,153
2003/4/30,13:14:00,4149.72,4149.72,4149.72,4149.72,128
2003/4/30,13:15:00,4152.31,4152.31,4152.31,4152.31,171
2003/4/30,13:16:00,4147.31,4147.31,4147.31,4147.31,129
2003/4/30,13:17:00,4152.25,4152.25,4152.25,4152.25,206
2003/4/30,13:18:00,4151.09,4151.09,4151.09,4151.09,158
2003/4/30,13:19:00,4154.14,4154.14,4154.14,4154.14,208
2003/4/30,13:20:00,4153.57,4153.57,4153.57,4153.57,144
2003/4/30,13:21:00,4156.47,4156.47,4156.47,4156.47,217
2003/4/30,13:22:00,4153.59,4153.59,4153.59,4153.59,203
2003/4/30,13:23:00,4155.64,4155.64,4155.64,4155.64,302
2003/4/30,13:24:00,4154.42,4154.42,4154.42,4154.42,206
2003/4/30,13:25:00,4149.89,4149.89,4149.89,4149.89,446
2003/4/30,13:26:00,4149.96,4149.96,4149.96,4149.96,0
2003/4/30,13:27:00,4149.96,4149.96,4149.96,4149.96,0
2003/4/30,13:28:00,4149.96,4149.96,4149.96,4149.96,0
2003/4/30,13:29:00,4149.96,4149.96,4149.96,4149.96,0
2003/4/30,13:30:00,4148.07,4148.07,4148.07,4148.07,2201
2003/5/2,09:00:00,4148.07,4148.07,4148.07,4148.07,113
2003/5/2,09:01:00,4130.60,4130.60,4130.60,4130.60,1494
2003/5/2,09:02:00,4132.64,4132.64,4132.64,4132.64,305
2003/5/2,09:03:00,4136.50,4136.50,4136.50,4136.50,385
2003/5/2,09:04:00,4137.37,4137.37,4137.37,4137.37,271
2003/5/2,09:05:00,4146.31,4146.31,4146.31,4146.31,444
2003/5/2,09:06:00,4154.00,4154.00,4154.00,4154.00,330
2003/5/2,09:07:00,4157.64,4157.64,4157.64,4157.64,505
2003/5/2,09:08:00,4162.51,4162.51,4162.51,4162.51,266
2003/5/2,09:09:00,4164.76,4164.76,4164.76,4164.76,365
2003/5/2,09:10:00,4167.52,4167.52,4167.52,4167.52,286
2003/5/2,09:11:00,4167.00,4167.00,4167.00,4167.00,340
2003/5/2,09:12:00,4166.80,4166.80,4166.80,4166.80,238
2003/5/2,09:13:00,4164.73,4164.73,4164.73,4164.73,299
2003/5/2,09:14:00,4161.40,4161.40,4161.40,4161.40,212
2003/5/2,09:15:00,4155.43,4155.43,4155.43,4155.43,271
2003/5/2,09:16:00,4148.41,4148.41,4148.41,4148.41,231
2003/5/2,09:17:00,4144.82,4144.82,4144.82,4144.82,319
2003/5/2,09:18:00,4138.20,4138.20,4138.20,4138.20,221
2003/5/2,09:19:00,4132.15,4132.15,4132.15,4132.15,319
2003/5/2,09:20:00,4129.81,4129.81,4129.81,4129.81,271
2003/5/2,09:21:00,4120.99,4120.99,4120.99,4120.99,353
2003/5/2,09:22:00,4119.61,4119.61,4119.61,4119.61,271
2003/5/2,09:23:00,4116.77,4116.77,4116.77,4116.77,346
2003/5/2,09:24:00,4114.77,4114.77,4114.77,4114.77,242
2003/5/2,09:25:00,4113.30,4113.30,4113.30,4113.30,329
2003/5/2,09:26:00,4113.83,4113.83,4113.83,4113.83,208
2003/5/2,09:27:00,4110.76,4110.76,4110.76,4110.76,297
2003/5/2,09:28:00,4110.95,4110.95,4110.95,4110.95,211
2003/5/2,09:29:00,4110.57,4110.57,4110.57,4110.57,250
2003/5/2,09:30:00,4108.67,4108.67,4108.67,4108.67,197
2003/5/2,09:31:00,4112.55,4112.55,4112.55,4112.55,248
2003/5/2,09:32:00,4113.51,4113.51,4113.51,4113.51,161
2003/5/2,09:33:00,4120.99,4120.99,4120.99,4120.99,212
2003/5/2,09:34:00,4122.83,4122.83,4122.83,4122.83,186
2003/5/2,09:35:00,4129.00,4129.00,4129.00,4129.00,261
2003/5/2,09:36:00,4131.69,4131.69,4131.69,4131.69,159
2003/5/2,09:37:00,4134.92,4134.92,4134.92,4134.92,182
2003/5/2,09:38:00,4132.55,4132.55,4132.55,4132.55,135
2003/5/2,09:39:00,4132.01,4132.01,4132.01,4132.01,199
2003/5/2,09:40:00,4131.18,4131.18,4131.18,4131.18,118
2003/5/2,09:41:00,4130.29,4130.29,4130.29,4130.29,155
2003/5/2,09:42:00,4129.55,4129.55,4129.55,4129.55,90
2003/5/2,09:43:00,4126.86,4126.86,4126.86,4126.86,137
2003/5/2,09:44:00,4124.11,4124.11,4124.11,4124.11,107
2003/5/2,09:45:00,4123.23,4123.23,4123.23,4123.23,148
2003/5/2,09:46:00,4123.11,4123.11,4123.11,4123.11,105
2003/5/2,09:47:00,4118.40,4118.40,4118.40,4118.40,93
2003/5/2,09:48:00,4119.66,4119.66,4119.66,4119.66,82
2003/5/2,09:49:00,4127.11,4127.11,4127.11,4127.11,132
2003/5/2,09:50:00,4124.63,4124.63,4124.63,4124.63,98
2003/5/2,09:51:00,4124.73,4124.73,4124.73,4124.73,174
2003/5/2,09:52:00,4131.50,4131.50,4131.50,4131.50,162
2003/5/2,09:53:00,4137.02,4137.02,4137.02,4137.02,187
2003/5/2,09:54:00,4140.51,4140.51,4140.51,4140.51,187
2003/5/2,09:55:00,4140.77,4140.77,4140.77,4140.77,241
2003/5/2,09:56:00,4140.27,4140.27,4140.27,4140.27,141
2003/5/2,09:57:00,4142.36,4142.36,4142.36,4142.36,257
2003/5/2,09:58:00,4142.73,4142.73,4142.73,4142.73,148
2003/5/2,09:59:00,4143.46,4143.46,4143.46,4143.46,167
2003/5/2,10:00:00,4143.91,4143.91,4143.91,4143.91,107
2003/5/2,10:01:00,4145.11,4145.11,4145.11,4145.11,125
2003/5/2,10:02:00,4143.62,4143.62,4143.62,4143.62,96
2003/5/2,10:03:00,4143.18,4143.18,4143.18,4143.18,107
2003/5/2,10:04:00,4142.33,4142.33,4142.33,4142.33,91
2003/5/2,10:05:00,4142.45,4142.45,4142.45,4142.45,130
2003/5/2,10:06:00,4140.12,4140.12,4140.12,4140.12,86
2003/5/2,10:07:00,4139.25,4139.25,4139.25,4139.25,114
2003/5/2,10:08:00,4138.87,4138.87,4138.87,4138.87,73
2003/5/2,10:09:00,4134.85,4134.85,4134.85,4134.85,93
2003/5/2,10:10:00,4136.28,4136.28,4136.28,4136.28,80
2003/5/2,10:11:00,4134.58,4134.58,4134.58,4134.58,102
2003/5/2,10:12:00,4134.54,4134.54,4134.54,4134.54,78
2003/5/2,10:13:00,4135.24,4135.24,4135.24,4135.24,87
2003/5/2,10:14:00,4133.21,4133.21,4133.21,4133.21,67
2003/5/2,10:15:00,4135.27,4135.27,4135.27,4135.27,103
2003/5/2,10:16:00,4134.45,4134.45,4134.45,4134.45,67
2003/5/2,10:17:00,4132.94,4132.94,4132.94,4132.94,81
2003/5/2,10:18:00,4140.20,4140.20,4140.20,4140.20,81
2003/5/2,10:19:00,4134.02,4134.02,4134.02,4134.02,89
2003/5/2,10:20:00,4133.88,4133.88,4133.88,4133.88,62
2003/5/2,10:21:00,4131.91,4131.91,4131.91,4131.91,61
2003/5/2,10:22:00,4133.19,4133.19,4133.19,4133.19,71
2003/5/2,10:23:00,4132.80,4132.80,4132.80,4132.80,57
2003/5/2,10:24:00,4131.88,4131.88,4131.88,4131.88,71
2003/5/2,10:25:00,4131.38,4131.38,4131.38,4131.38,119
2003/5/2,10:26:00,4139.53,4139.53,4139.53,4139.53,90
2003/5/2,10:27:00,4137.76,4137.76,4137.76,4137.76,126
2003/5/2,10:28:00,4139.65,4139.65,4139.65,4139.65,88
2003/5/2,10:29:00,4137.58,4137.58,4137.58,4137.58,89
2003/5/2,10:30:00,4135.65,4135.65,4135.65,4135.65,46
2003/5/2,10:31:00,4137.52,4137.52,4137.52,4137.52,74
2003/5/2,10:32:00,4134.26,4134.26,4134.26,4134.26,63
2003/5/2,10:33:00,4134.94,4134.94,4134.94,4134.94,105
2003/5/2,10:34:00,4133.82,4133.82,4133.82,4133.82,81
2003/5/2,10:35:00,4131.97,4131.97,4131.97,4131.97,116
2003/5/2,10:36:00,4131.44,4131.44,4131.44,4131.44,78
2003/5/2,10:37:00,4129.78,4129.78,4129.78,4129.78,93
2003/5/2,10:38:00,4135.78,4135.78,4135.78,4135.78,103
2003/5/2,10:39:00,4130.04,4130.04,4130.04,4130.04,111
2003/5/2,10:40:00,4129.45,4129.45,4129.45,4129.45,72
2003/5/2,10:41:00,4129.75,4129.75,4129.75,4129.75,110
2003/5/2,10:42:00,4127.35,4127.35,4127.35,4127.35,80
2003/5/2,10:43:00,4126.71,4126.71,4126.71,4126.71,95
2003/5/2,10:44:00,4126.16,4126.16,4126.16,4126.16,135
2003/5/2,10:45:00,4125.34,4125.34,4125.34,4125.34,149
2003/5/2,10:46:00,4123.88,4123.88,4123.88,4123.88,113
2003/5/2,10:47:00,4123.05,4123.05,4123.05,4123.05,121
2003/5/2,10:48:00,4122.54,4122.54,4122.54,4122.54,83
2003/5/2,10:49:00,4121.10,4121.10,4121.10,4121.10,110
2003/5/2,10:50:00,4128.38,4128.38,4128.38,4128.38,153
2003/5/2,10:51:00,4121.02,4121.02,4121.02,4121.02,122
2003/5/2,10:52:00,4119.94,4119.94,4119.94,4119.94,61
2003/5/2,10:53:00,4119.60,4119.60,4119.60,4119.60,135
2003/5/2,10:54:00,4118.19,4118.19,4118.19,4118.19,124
2003/5/2,10:55:00,4115.76,4115.76,4115.76,4115.76,125
2003/5/2,10:56:00,4116.66,4116.66,4116.66,4116.66,106
2003/5/2,10:57:00,4115.61,4115.61,4115.61,4115.61,112
2003/5/2,10:58:00,4114.04,4114.04,4114.04,4114.04,91
2003/5/2,10:59:00,4115.42,4115.42,4115.42,4115.42,129
2003/5/2,11:00:00,4115.73,4115.73,4115.73,4115.73,99
2003/5/2,11:01:00,4116.75,4116.75,4116.75,4116.75,144
2003/5/2,11:02:00,4117.76,4117.76,4117.76,4117.76,83
2003/5/2,11:03:00,4118.69,4118.69,4118.69,4118.69,129
2003/5/2,11:04:00,4119.07,4119.07,4119.07,4119.07,83
2003/5/2,11:05:00,4119.78,4119.78,4119.78,4119.78,114
2003/5/2,11:06:00,4118.39,4118.39,4118.39,4118.39,95
2003/5/2,11:07:00,4121.98,4121.98,4121.98,4121.98,104
2003/5/2,11:08:00,4120.62,4120.62,4120.62,4120.62,73
2003/5/2,11:09:00,4125.59,4125.59,4125.59,4125.59,121
2003/5/2,11:10:00,4125.14,4125.14,4125.14,4125.14,71
2003/5/2,11:11:00,4126.21,4126.21,4126.21,4126.21,123
2003/5/2,11:12:00,4123.12,4123.12,4123.12,4123.12,91
2003/5/2,11:13:00,4129.72,4129.72,4129.72,4129.72,127
2003/5/2,11:14:00,4131.34,4131.34,4131.34,4131.34,102
2003/5/2,11:15:00,4127.49,4127.49,4127.49,4127.49,103
2003/5/2,11:16:00,4127.42,4127.42,4127.42,4127.42,70
2003/5/2,11:17:00,4126.22,4126.22,4126.22,4126.22,74
2003/5/2,11:18:00,4125.29,4125.29,4125.29,4125.29,59
2003/5/2,11:19:00,4125.12,4125.12,4125.12,4125.12,70
2003/5/2,11:20:00,4127.76,4127.76,4127.76,4127.76,56
2003/5/2,11:21:00,4125.19,4125.19,4125.19,4125.19,69
2003/5/2,11:22:00,4126.33,4126.33,4126.33,4126.33,59
2003/5/2,11:23:00,4126.94,4126.94,4126.94,4126.94,84
2003/5/2,11:24:00,4132.24,4132.24,4132.24,4132.24,123
2003/5/2,11:25:00,4132.46,4132.46,4132.46,4132.46,111
2003/5/2,11:26:00,4131.39,4131.39,4131.39,4131.39,92
2003/5/2,11:27:00,4133.75,4133.75,4133.75,4133.75,118
2003/5/2,11:28:00,4133.08,4133.08,4133.08,4133.08,80
2003/5/2,11:29:00,4133.42,4133.42,4133.42,4133.42,108
2003/5/2,11:30:00,4135.35,4135.35,4135.35,4135.35,79
2003/5/2,11:31:00,4135.52,4135.52,4135.52,4135.52,93
2003/5/2,11:32:00,4136.45,4136.45,4136.45,4136.45,91
2003/5/2,11:33:00,4137.58,4137.58,4137.58,4137.58,106
2003/5/2,11:34:00,4136.99,4136.99,4136.99,4136.99,78
2003/5/2,11:35:00,4138.72,4138.72,4138.72,4138.72,91
2003/5/2,11:36:00,4136.45,4136.45,4136.45,4136.45,70
2003/5/2,11:37:00,4137.76,4137.76,4137.76,4137.76,92
2003/5/2,11:38:00,4137.31,4137.31,4137.31,4137.31,64
2003/5/2,11:39:00,4134.94,4134.94,4134.94,4134.94,95
2003/5/2,11:40:00,4135.55,4135.55,4135.55,4135.55,57
2003/5/2,11:41:00,4134.73,4134.73,4134.73,4134.73,76
2003/5/2,11:42:00,4132.92,4132.92,4132.92,4132.92,54
2003/5/2,11:43:00,4131.48,4131.48,4131.48,4131.48,95
2003/5/2,11:44:00,4131.41,4131.41,4131.41,4131.41,71
2003/5/2,11:45:00,4129.53,4129.53,4129.53,4129.53,89
2003/5/2,11:46:00,4130.63,4130.63,4130.63,4130.63,66
2003/5/2,11:47:00,4136.79,4136.79,4136.79,4136.79,73
2003/5/2,11:48:00,4133.86,4133.86,4133.86,4133.86,52
2003/5/2,11:49:00,4136.74,4136.74,4136.74,4136.74,80
2003/5/2,11:50:00,4141.71,4141.71,4141.71,4141.71,86
2003/5/2,11:51:00,4140.51,4140.51,4140.51,4140.51,131
2003/5/2,11:52:00,4146.62,4146.62,4146.62,4146.62,106
2003/5/2,11:53:00,4146.69,4146.69,4146.69,4146.69,182
2003/5/2,11:54:00,4146.64,4146.64,4146.64,4146.64,110
2003/5/2,11:55:00,4150.14,4150.14,4150.14,4150.14,254
2003/5/2,11:56:00,4149.44,4149.44,4149.44,4149.44,176
2003/5/2,11:57:00,4156.83,4156.83,4156.83,4156.83,194
2003/5/2,11:58:00,4156.11,4156.11,4156.11,4156.11,162
2003/5/2,11:59:00,4157.86,4157.86,4157.86,4157.86,184
2003/5/2,12:00:00,4156.71,4156.71,4156.71,4156.71,112
2003/5/2,12:01:00,4154.95,4154.95,4154.95,4154.95,144
2003/5/2,12:02:00,4154.68,4154.68,4154.68,4154.68,97
2003/5/2,12:03:00,4152.84,4152.84,4152.84,4152.84,109
2003/5/2,12:04:00,4150.24,4150.24,4150.24,4150.24,79
2003/5/2,12:05:00,4146.95,4146.95,4146.95,4146.95,85
2003/5/2,12:06:00,4147.80,4147.80,4147.80,4147.80,70
2003/5/2,12:07:00,4146.27,4146.27,4146.27,4146.27,95
2003/5/2,12:08:00,4150.56,4150.56,4150.56,4150.56,60
2003/5/2,12:09:00,4148.56,4148.56,4148.56,4148.56,79
2003/5/2,12:10:00,4152.03,4152.03,4152.03,4152.03,40
2003/5/2,12:11:00,4157.92,4157.92,4157.92,4157.92,106
2003/5/2,12:12:00,4154.66,4154.66,4154.66,4154.66,58
2003/5/2,12:13:00,4155.62,4155.62,4155.62,4155.62,90
2003/5/2,12:14:00,4153.13,4153.13,4153.13,4153.13,68
2003/5/2,12:15:00,4152.13,4152.13,4152.13,4152.13,74
2003/5/2,12:16:00,4150.57,4150.57,4150.57,4150.57,83
2003/5/2,12:17:00,4150.30,4150.30,4150.30,4150.30,89
2003/5/2,12:18:00,4148.51,4148.51,4148.51,4148.51,67
2003/5/2,12:19:00,4146.14,4146.14,4146.14,4146.14,83
2003/5/2,12:20:00,4149.31,4149.31,4149.31,4149.31,94
2003/5/2,12:21:00,4150.30,4150.30,4150.30,4150.30,83
2003/5/2,12:22:00,4146.68,4146.68,4146.68,4146.68,50
2003/5/2,12:23:00,4148.44,4148.44,4148.44,4148.44,66
2003/5/2,12:24:00,4146.22,4146.22,4146.22,4146.22,83
2003/5/2,12:25:00,4144.29,4144.29,4144.29,4144.29,134
2003/5/2,12:26:00,4149.15,4149.15,4149.15,4149.15,73
2003/5/2,12:27:00,4144.73,4144.73,4144.73,4144.73,120
2003/5/2,12:28:00,4145.09,4145.09,4145.09,4145.09,67
2003/5/2,12:29:00,4144.65,4144.65,4144.65,4144.65,64
2003/5/2,12:30:00,4144.59,4144.59,4144.59,4144.59,64
2003/5/2,12:31:00,4144.38,4144.38,4144.38,4144.38,56
2003/5/2,12:32:00,4143.83,4143.83,4143.83,4143.83,57
2003/5/2,12:33:00,4143.70,4143.70,4143.70,4143.70,82
2003/5/2,12:34:00,4146.39,4146.39,4146.39,4146.39,61
2003/5/2,12:35:00,4145.65,4145.65,4145.65,4145.65,82
2003/5/2,12:36:00,4153.94,4153.94,4153.94,4153.94,95
2003/5/2,12:37:00,4154.09,4154.09,4154.09,4154.09,131
2003/5/2,12:38:00,4154.93,4154.93,4154.93,4154.93,136
2003/5/2,12:39:00,4158.24,4158.24,4158.24,4158.24,149
2003/5/2,12:40:00,4159.72,4159.72,4159.72,4159.72,143
2003/5/2,12:41:00,4159.66,4159.66,4159.66,4159.66,160
2003/5/2,12:42:00,4159.99,4159.99,4159.99,4159.99,121
2003/5/2,12:43:00,4162.32,4162.32,4162.32,4162.32,192
2003/5/2,12:44:00,4161.03,4161.03,4161.03,4161.03,136
2003/5/2,12:45:00,4168.03,4168.03,4168.03,4168.03,260
2003/5/2,12:46:00,4170.10,4170.10,4170.10,4170.10,217
2003/5/2,12:47:00,4175.96,4175.96,4175.96,4175.96,440
2003/5/2,12:48:00,4183.01,4183.01,4183.01,4183.01,394
2003/5/2,12:49:00,4180.33,4180.33,4180.33,4180.33,375
2003/5/2,12:50:00,4179.68,4179.68,4179.68,4179.68,257
2003/5/2,12:51:00,4176.52,4176.52,4176.52,4176.52,271
2003/5/2,12:52:00,4174.55,4174.55,4174.55,4174.55,169
2003/5/2,12:53:00,4173.00,4173.00,4173.00,4173.00,169
2003/5/2,12:54:00,4173.90,4173.90,4173.90,4173.90,122
2003/5/2,12:55:00,4172.31,4172.31,4172.31,4172.31,167
2003/5/2,12:56:00,4171.99,4171.99,4171.99,4171.99,95
2003/5/2,12:57:00,4173.32,4173.32,4173.32,4173.32,114
2003/5/2,12:58:00,4173.15,4173.15,4173.15,4173.15,92
2003/5/2,12:59:00,4176.31,4176.31,4176.31,4176.31,145
2003/5/2,13:00:00,4176.66,4176.66,4176.66,4176.66,131
2003/5/2,13:01:00,4180.23,4180.23,4180.23,4180.23,169
2003/5/2,13:02:00,4178.43,4178.43,4178.43,4178.43,117
2003/5/2,13:03:00,4178.89,4178.89,4178.89,4178.89,198
2003/5/2,13:04:00,4181.25,4181.25,4181.25,4181.25,191
2003/5/2,13:05:00,4182.03,4182.03,4182.03,4182.03,227
2003/5/2,13:06:00,4183.79,4183.79,4183.79,4183.79,176
2003/5/2,13:07:00,4188.58,4188.58,4188.58,4188.58,242
2003/5/2,13:08:00,4186.51,4186.51,4186.51,4186.51,203
2003/5/2,13:09:00,4193.19,4193.19,4193.19,4193.19,296
2003/5/2,13:10:00,4189.49,4189.49,4189.49,4189.49,199
2003/5/2,13:11:00,4191.97,4191.97,4191.97,4191.97,304
2003/5/2,13:12:00,4190.30,4190.30,4190.30,4190.30,246
2003/5/2,13:13:00,4189.91,4189.91,4189.91,4189.91,289
2003/5/2,13:14:00,4190.02,4190.02,4190.02,4190.02,232
2003/5/2,13:15:00,4189.89,4189.89,4189.89,4189.89,384
2003/5/2,13:16:00,4186.90,4186.90,4186.90,4186.90,206
2003/5/2,13:17:00,4188.68,4188.68,4188.68,4188.68,253
2003/5/2,13:18:00,4186.37,4186.37,4186.37,4186.37,155
2003/5/2,13:19:00,4183.80,4183.80,4183.80,4183.80,237
2003/5/2,13:20:00,4183.36,4183.36,4183.36,4183.36,158
2003/5/2,13:21:00,4180.53,4180.53,4180.53,4180.53,217
2003/5/2,13:22:00,4183.12,4183.12,4183.12,4183.12,155
2003/5/2,13:23:00,4182.87,4182.87,4182.87,4182.87,278
2003/5/2,13:24:00,4180.65,4180.65,4180.65,4180.65,306
2003/5/2,13:25:00,4187.62,4187.62,4187.62,4187.62,442
2003/5/2,13:26:00,4187.62,4187.62,4187.62,4187.62,0
2003/5/2,13:27:00,4187.62,4187.62,4187.62,4187.62,0
2003/5/2,13:28:00,4187.62,4187.62,4187.62,4187.62,0
2003/5/2,13:29:00,4187.62,4187.62,4187.62,4187.62,0
2003/5/2,13:30:00,4187.82,4187.82,4187.82,4187.82,1924
2003/5/5,09:00:00,4187.82,4187.82,4187.82,4187.82,122
2003/5/5,09:01:00,4167.42,4167.42,4167.42,4167.42,1286
2003/5/5,09:02:00,4165.35,4165.35,4165.35,4165.35,239
2003/5/5,09:03:00,4157.66,4157.66,4157.66,4157.66,357
2003/5/5,09:04:00,4148.14,4148.14,4148.14,4148.14,257
2003/5/5,09:05:00,4150.19,4150.19,4150.19,4150.19,353
2003/5/5,09:06:00,4146.14,4146.14,4146.14,4146.14,295
2003/5/5,09:07:00,4146.46,4146.46,4146.46,4146.46,302
2003/5/5,09:08:00,4148.12,4148.12,4148.12,4148.12,237
2003/5/5,09:09:00,4153.67,4153.67,4153.67,4153.67,292
2003/5/5,09:10:00,4159.49,4159.49,4159.49,4159.49,245
2003/5/5,09:11:00,4166.23,4166.23,4166.23,4166.23,352
2003/5/5,09:12:00,4170.79,4170.79,4170.79,4170.79,301
2003/5/5,09:13:00,4175.77,4175.77,4175.77,4175.77,414
2003/5/5,09:14:00,4170.54,4170.54,4170.54,4170.54,265
2003/5/5,09:15:00,4168.53,4168.53,4168.53,4168.53,413
2003/5/5,09:16:00,4165.06,4165.06,4165.06,4165.06,421
2003/5/5,09:17:00,4165.72,4165.72,4165.72,4165.72,335
2003/5/5,09:18:00,4169.44,4169.44,4169.44,4169.44,188
2003/5/5,09:19:00,4166.87,4166.87,4166.87,4166.87,233
2003/5/5,09:20:00,4168.59,4168.59,4168.59,4168.59,161
2003/5/5,09:21:00,4169.46,4169.46,4169.46,4169.46,206
2003/5/5,09:22:00,4164.56,4164.56,4164.56,4164.56,204
2003/5/5,09:23:00,4160.83,4160.83,4160.83,4160.83,298
2003/5/5,09:24:00,4161.34,4161.34,4161.34,4161.34,170
2003/5/5,09:25:00,4159.60,4159.60,4159.60,4159.60,251
2003/5/5,09:26:00,4162.35,4162.35,4162.35,4162.35,126
2003/5/5,09:27:00,4157.42,4157.42,4157.42,4157.42,214
2003/5/5,09:28:00,4164.70,4164.70,4164.70,4164.70,125
2003/5/5,09:29:00,4165.36,4165.36,4165.36,4165.36,166
2003/5/5,09:30:00,4166.05,4166.05,4166.05,4166.05,133
2003/5/5,09:31:00,4168.44,4168.44,4168.44,4168.44,209
2003/5/5,09:32:00,4171.74,4171.74,4171.74,4171.74,124
2003/5/5,09:33:00,4173.08,4173.08,4173.08,4173.08,246
2003/5/5,09:34:00,4174.72,4174.72,4174.72,4174.72,161
2003/5/5,09:35:00,4181.89,4181.89,4181.89,4181.89,279
2003/5/5,09:36:00,4183.40,4183.40,4183.40,4183.40,190
2003/5/5,09:37:00,4188.49,4188.49,4188.49,4188.49,302
2003/5/5,09:38:00,4191.98,4191.98,4191.98,4191.98,243
2003/5/5,09:39:00,4197.51,4197.51,4197.51,4197.51,424
2003/5/5,09:40:00,4199.73,4199.73,4199.73,4199.73,266
2003/5/5,09:41:00,4200.98,4200.98,4200.98,4200.98,425
2003/5/5,09:42:00,4202.90,4202.90,4202.90,4202.90,255
2003/5/5,09:43:00,4205.11,4205.11,4205.11,4205.11,379
2003/5/5,09:44:00,4207.60,4207.60,4207.60,4207.60,261
2003/5/5,09:45:00,4209.74,4209.74,4209.74,4209.74,307
2003/5/5,09:46:00,4207.76,4207.76,4207.76,4207.76,240
2003/5/5,09:47:00,4207.24,4207.24,4207.24,4207.24,270
2003/5/5,09:48:00,4207.03,4207.03,4207.03,4207.03,215
2003/5/5,09:49:00,4203.92,4203.92,4203.92,4203.92,272
2003/5/5,09:50:00,4198.93,4198.93,4198.93,4198.93,197
2003/5/5,09:51:00,4195.45,4195.45,4195.45,4195.45,261
2003/5/5,09:52:00,4194.82,4194.82,4194.82,4194.82,153
2003/5/5,09:53:00,4196.24,4196.24,4196.24,4196.24,185
2003/5/5,09:54:00,4194.66,4194.66,4194.66,4194.66,119
2003/5/5,09:55:00,4196.76,4196.76,4196.76,4196.76,172
2003/5/5,09:56:00,4197.02,4197.02,4197.02,4197.02,127
2003/5/5,09:57:00,4196.14,4196.14,4196.14,4196.14,161
2003/5/5,09:58:00,4199.36,4199.36,4199.36,4199.36,103
2003/5/5,09:59:00,4198.91,4198.91,4198.91,4198.91,126
2003/5/5,10:00:00,4202.50,4202.50,4202.50,4202.50,129
2003/5/5,10:01:00,4203.27,4203.27,4203.27,4203.27,137
2003/5/5,10:02:00,4201.01,4201.01,4201.01,4201.01,94
2003/5/5,10:03:00,4201.46,4201.46,4201.46,4201.46,140
2003/5/5,10:04:00,4196.28,4196.28,4196.28,4196.28,128
2003/5/5,10:05:00,4191.40,4191.40,4191.40,4191.40,227
2003/5/5,10:06:00,4191.72,4191.72,4191.72,4191.72,150
2003/5/5,10:07:00,4189.43,4189.43,4189.43,4189.43,218
2003/5/5,10:08:00,4188.72,4188.72,4188.72,4188.72,122
2003/5/5,10:09:00,4189.26,4189.26,4189.26,4189.26,168
2003/5/5,10:10:00,4190.90,4190.90,4190.90,4190.90,94
2003/5/5,10:11:00,4189.77,4189.77,4189.77,4189.77,122
2003/5/5,10:12:00,4190.58,4190.58,4190.58,4190.58,64
2003/5/5,10:13:00,4188.45,4188.45,4188.45,4188.45,116
2003/5/5,10:14:00,4187.99,4187.99,4187.99,4187.99,64
2003/5/5,10:15:00,4187.39,4187.39,4187.39,4187.39,91
2003/5/5,10:16:00,4187.59,4187.59,4187.59,4187.59,73
2003/5/5,10:17:00,4188.73,4188.73,4188.73,4188.73,94
2003/5/5,10:18:00,4188.58,4188.58,4188.58,4188.58,72
2003/5/5,10:19:00,4188.43,4188.43,4188.43,4188.43,81
2003/5/5,10:20:00,4190.96,4190.96,4190.96,4190.96,60
2003/5/5,10:21:00,4189.13,4189.13,4189.13,4189.13,83
2003/5/5,10:22:00,4190.14,4190.14,4190.14,4190.14,98
2003/5/5,10:23:00,4188.83,4188.83,4188.83,4188.83,85
2003/5/5,10:24:00,4189.90,4189.90,4189.90,4189.90,69
2003/5/5,10:25:00,4192.84,4192.84,4192.84,4192.84,91
2003/5/5,10:26:00,4192.21,4192.21,4192.21,4192.21,69
2003/5/5,10:27:00,4192.70,4192.70,4192.70,4192.70,80
2003/5/5,10:28:00,4194.74,4194.74,4194.74,4194.74,68
2003/5/5,10:29:00,4194.90,4194.90,4194.90,4194.90,107
2003/5/5,10:30:00,4196.48,4196.48,4196.48,4196.48,78
2003/5/5,10:31:00,4199.84,4199.84,4199.84,4199.84,111
2003/5/5,10:32:00,4200.68,4200.68,4200.68,4200.68,89
2003/5/5,10:33:00,4199.41,4199.41,4199.41,4199.41,116
2003/5/5,10:34:00,4199.72,4199.72,4199.72,4199.72,89
2003/5/5,10:35:00,4201.56,4201.56,4201.56,4201.56,127
2003/5/5,10:36:00,4200.85,4200.85,4200.85,4200.85,97
2003/5/5,10:37:00,4202.58,4202.58,4202.58,4202.58,109
2003/5/5,10:38:00,4201.59,4201.59,4201.59,4201.59,80
2003/5/5,10:39:00,4198.07,4198.07,4198.07,4198.07,133
2003/5/5,10:40:00,4196.37,4196.37,4196.37,4196.37,127
2003/5/5,10:41:00,4194.42,4194.42,4194.42,4194.42,153
2003/5/5,10:42:00,4196.82,4196.82,4196.82,4196.82,117
2003/5/5,10:43:00,4194.43,4194.43,4194.43,4194.43,148
2003/5/5,10:44:00,4191.02,4191.02,4191.02,4191.02,94
2003/5/5,10:45:00,4187.00,4187.00,4187.00,4187.00,129
2003/5/5,10:46:00,4189.99,4189.99,4189.99,4189.99,66
2003/5/5,10:47:00,4189.70,4189.70,4189.70,4189.70,108
2003/5/5,10:48:00,4189.87,4189.87,4189.87,4189.87,77
2003/5/5,10:49:00,4190.62,4190.62,4190.62,4190.62,73
2003/5/5,10:50:00,4191.76,4191.76,4191.76,4191.76,56
2003/5/5,10:51:00,4192.98,4192.98,4192.98,4192.98,74
2003/5/5,10:52:00,4192.12,4192.12,4192.12,4192.12,49
2003/5/5,10:53:00,4191.51,4191.51,4191.51,4191.51,78
2003/5/5,10:54:00,4188.92,4188.92,4188.92,4188.92,81
2003/5/5,10:55:00,4191.03,4191.03,4191.03,4191.03,77
2003/5/5,10:56:00,4189.53,4189.53,4189.53,4189.53,61
2003/5/5,10:57:00,4188.60,4188.60,4188.60,4188.60,77
2003/5/5,10:58:00,4189.58,4189.58,4189.58,4189.58,68
2003/5/5,10:59:00,4188.00,4188.00,4188.00,4188.00,65
2003/5/5,11:00:00,4187.59,4187.59,4187.59,4187.59,51
2003/5/5,11:01:00,4187.25,4187.25,4187.25,4187.25,71
2003/5/5,11:02:00,4186.60,4186.60,4186.60,4186.60,51
2003/5/5,11:03:00,4186.04,4186.04,4186.04,4186.04,63
2003/5/5,11:04:00,4183.36,4183.36,4183.36,4183.36,66
2003/5/5,11:05:00,4184.30,4184.30,4184.30,4184.30,109
2003/5/5,11:06:00,4181.90,4181.90,4181.90,4181.90,89
2003/5/5,11:07:00,4183.52,4183.52,4183.52,4183.52,124
2003/5/5,11:08:00,4182.74,4182.74,4182.74,4182.74,92
2003/5/5,11:09:00,4183.47,4183.47,4183.47,4183.47,76
2003/5/5,11:10:00,4181.68,4181.68,4181.68,4181.68,63
2003/5/5,11:11:00,4181.87,4181.87,4181.87,4181.87,81
2003/5/5,11:12:00,4181.40,4181.40,4181.40,4181.40,66
2003/5/5,11:13:00,4178.24,4178.24,4178.24,4178.24,100
2003/5/5,11:14:00,4178.89,4178.89,4178.89,4178.89,74
2003/5/5,11:15:00,4181.67,4181.67,4181.67,4181.67,104
2003/5/5,11:16:00,4181.87,4181.87,4181.87,4181.87,92
2003/5/5,11:17:00,4180.17,4180.17,4180.17,4180.17,67
2003/5/5,11:18:00,4181.06,4181.06,4181.06,4181.06,53
2003/5/5,11:19:00,4179.24,4179.24,4179.24,4179.24,63
2003/5/5,11:20:00,4182.60,4182.60,4182.60,4182.60,52
2003/5/5,11:21:00,4183.30,4183.30,4183.30,4183.30,70
2003/5/5,11:22:00,4185.33,4185.33,4185.33,4185.33,73
2003/5/5,11:23:00,4187.65,4187.65,4187.65,4187.65,97
2003/5/5,11:24:00,4188.73,4188.73,4188.73,4188.73,74
2003/5/5,11:25:00,4192.40,4192.40,4192.40,4192.40,97
2003/5/5,11:26:00,4192.16,4192.16,4192.16,4192.16,75
2003/5/5,11:27:00,4194.07,4194.07,4194.07,4194.07,80
2003/5/5,11:28:00,4193.26,4193.26,4193.26,4193.26,55
2003/5/5,11:29:00,4192.48,4192.48,4192.48,4192.48,91
2003/5/5,11:30:00,4193.13,4193.13,4193.13,4193.13,55
2003/5/5,11:31:00,4194.49,4194.49,4194.49,4194.49,66
2003/5/5,11:32:00,4195.32,4195.32,4195.32,4195.32,70
2003/5/5,11:33:00,4197.74,4197.74,4197.74,4197.74,97
2003/5/5,11:34:00,4195.42,4195.42,4195.42,4195.42,94
2003/5/5,11:35:00,4196.58,4196.58,4196.58,4196.58,111
2003/5/5,11:36:00,4200.09,4200.09,4200.09,4200.09,100
2003/5/5,11:37:00,4200.01,4200.01,4200.01,4200.01,127
2003/5/5,11:38:00,4201.33,4201.33,4201.33,4201.33,113
2003/5/5,11:39:00,4204.12,4204.12,4204.12,4204.12,157
2003/5/5,11:40:00,4204.77,4204.77,4204.77,4204.77,89
2003/5/5,11:41:00,4205.20,4205.20,4205.20,4205.20,98
2003/5/5,11:42:00,4205.46,4205.46,4205.46,4205.46,94
2003/5/5,11:43:00,4205.12,4205.12,4205.12,4205.12,116
2003/5/5,11:44:00,4204.21,4204.21,4204.21,4204.21,83
2003/5/5,11:45:00,4202.47,4202.47,4202.47,4202.47,105
2003/5/5,11:46:00,4202.03,4202.03,4202.03,4202.03,57
2003/5/5,11:47:00,4200.62,4200.62,4200.62,4200.62,89
2003/5/5,11:48:00,4202.54,4202.54,4202.54,4202.54,53
2003/5/5,11:49:00,4201.71,4201.71,4201.71,4201.71,78
2003/5/5,11:50:00,4200.38,4200.38,4200.38,4200.38,45
2003/5/5,11:51:00,4200.80,4200.80,4200.80,4200.80,56
2003/5/5,11:52:00,4199.86,4199.86,4199.86,4199.86,62
2003/5/5,11:53:00,4200.52,4200.52,4200.52,4200.52,71
2003/5/5,11:54:00,4202.68,4202.68,4202.68,4202.68,63
2003/5/5,11:55:00,4200.49,4200.49,4200.49,4200.49,83
2003/5/5,11:56:00,4202.83,4202.83,4202.83,4202.83,71
2003/5/5,11:57:00,4202.70,4202.70,4202.70,4202.70,88
2003/5/5,11:58:00,4202.31,4202.31,4202.31,4202.31,64
2003/5/5,11:59:00,4201.20,4201.20,4201.20,4201.20,73
2003/5/5,12:00:00,4202.68,4202.68,4202.68,4202.68,67
2003/5/5,12:01:00,4201.89,4201.89,4201.89,4201.89,86
2003/5/5,12:02:00,4202.15,4202.15,4202.15,4202.15,55
2003/5/5,12:03:00,4202.40,4202.40,4202.40,4202.40,97
2003/5/5,12:04:00,4203.23,4203.23,4203.23,4203.23,56
2003/5/5,12:05:00,4202.77,4202.77,4202.77,4202.77,70
2003/5/5,12:06:00,4198.99,4198.99,4198.99,4198.99,56
2003/5/5,12:07:00,4202.72,4202.72,4202.72,4202.72,84
2003/5/5,12:08:00,4201.40,4201.40,4201.40,4201.40,71
2003/5/5,12:09:00,4200.94,4200.94,4200.94,4200.94,77
2003/5/5,12:10:00,4201.53,4201.53,4201.53,4201.53,47
2003/5/5,12:11:00,4202.42,4202.42,4202.42,4202.42,59
2003/5/5,12:12:00,4202.00,4202.00,4202.00,4202.00,48
2003/5/5,12:13:00,4201.82,4201.82,4201.82,4201.82,118
2003/5/5,12:14:00,4201.83,4201.83,4201.83,4201.83,58
2003/5/5,12:15:00,4198.54,4198.54,4198.54,4198.54,73
2003/5/5,12:16:00,4195.46,4195.46,4195.46,4195.46,77
2003/5/5,12:17:00,4195.87,4195.87,4195.87,4195.87,141
2003/5/5,12:18:00,4195.41,4195.41,4195.41,4195.41,92
2003/5/5,12:19:00,4193.29,4193.29,4193.29,4193.29,91
2003/5/5,12:20:00,4193.70,4193.70,4193.70,4193.70,74
2003/5/5,12:21:00,4193.04,4193.04,4193.04,4193.04,96
2003/5/5,12:22:00,4192.25,4192.25,4192.25,4192.25,90
2003/5/5,12:23:00,4194.48,4194.48,4194.48,4194.48,81
2003/5/5,12:24:00,4194.84,4194.84,4194.84,4194.84,63
2003/5/5,12:25:00,4196.97,4196.97,4196.97,4196.97,75
2003/5/5,12:26:00,4196.16,4196.16,4196.16,4196.16,56
2003/5/5,12:27:00,4198.48,4198.48,4198.48,4198.48,89
2003/5/5,12:28:00,4196.12,4196.12,4196.12,4196.12,63
2003/5/5,12:29:00,4198.29,4198.29,4198.29,4198.29,65
2003/5/5,12:30:00,4199.15,4199.15,4199.15,4199.15,56
2003/5/5,12:31:00,4196.66,4196.66,4196.66,4196.66,69
2003/5/5,12:32:00,4198.91,4198.91,4198.91,4198.91,51
2003/5/5,12:33:00,4202.13,4202.13,4202.13,4202.13,63
2003/5/5,12:34:00,4201.30,4201.30,4201.30,4201.30,52
2003/5/5,12:35:00,4202.32,4202.32,4202.32,4202.32,125
2003/5/5,12:36:00,4205.03,4205.03,4205.03,4205.03,82
2003/5/5,12:37:00,4204.56,4204.56,4204.56,4204.56,101
2003/5/5,12:38:00,4210.07,4210.07,4210.07,4210.07,87
2003/5/5,12:39:00,4206.65,4206.65,4206.65,4206.65,114
2003/5/5,12:40:00,4206.74,4206.74,4206.74,4206.74,88
2003/5/5,12:41:00,4204.30,4204.30,4204.30,4204.30,115
2003/5/5,12:42:00,4207.12,4207.12,4207.12,4207.12,81
2003/5/5,12:43:00,4204.23,4204.23,4204.23,4204.23,93
2003/5/5,12:44:00,4204.63,4204.63,4204.63,4204.63,86
2003/5/5,12:45:00,4206.08,4206.08,4206.08,4206.08,96
2003/5/5,12:46:00,4204.08,4204.08,4204.08,4204.08,67
2003/5/5,12:47:00,4202.68,4202.68,4202.68,4202.68,95
2003/5/5,12:48:00,4201.48,4201.48,4201.48,4201.48,68
2003/5/5,12:49:00,4202.74,4202.74,4202.74,4202.74,91
2003/5/5,12:50:00,4202.77,4202.77,4202.77,4202.77,82
2003/5/5,12:51:00,4202.55,4202.55,4202.55,4202.55,108
2003/5/5,12:52:00,4200.63,4200.63,4200.63,4200.63,73
2003/5/5,12:53:00,4201.49,4201.49,4201.49,4201.49,98
2003/5/5,12:54:00,4200.76,4200.76,4200.76,4200.76,68
2003/5/5,12:55:00,4201.10,4201.10,4201.10,4201.10,103
2003/5/5,12:56:00,4201.27,4201.27,4201.27,4201.27,72
2003/5/5,12:57:00,4201.90,4201.90,4201.90,4201.90,134
2003/5/5,12:58:00,4202.47,4202.47,4202.47,4202.47,89
2003/5/5,12:59:00,4203.24,4203.24,4203.24,4203.24,116
2003/5/5,13:00:00,4203.70,4203.70,4203.70,4203.70,122
2003/5/5,13:01:00,4204.22,4204.22,4204.22,4204.22,146
2003/5/5,13:02:00,4207.20,4207.20,4207.20,4207.20,107
2003/5/5,13:03:00,4207.66,4207.66,4207.66,4207.66,122
2003/5/5,13:04:00,4207.51,4207.51,4207.51,4207.51,111
2003/5/5,13:05:00,4208.46,4208.46,4208.46,4208.46,135
2003/5/5,13:06:00,4209.89,4209.89,4209.89,4209.89,123
2003/5/5,13:07:00,4209.05,4209.05,4209.05,4209.05,149
2003/5/5,13:08:00,4210.43,4210.43,4210.43,4210.43,123
2003/5/5,13:09:00,4209.63,4209.63,4209.63,4209.63,174
2003/5/5,13:10:00,4210.46,4210.46,4210.46,4210.46,124
2003/5/5,13:11:00,4211.91,4211.91,4211.91,4211.91,173
2003/5/5,13:12:00,4211.48,4211.48,4211.48,4211.48,147
2003/5/5,13:13:00,4213.24,4213.24,4213.24,4213.24,179
2003/5/5,13:14:00,4215.90,4215.90,4215.90,4215.90,140
2003/5/5,13:15:00,4215.22,4215.22,4215.22,4215.22,198
2003/5/5,13:16:00,4212.64,4212.64,4212.64,4212.64,134
2003/5/5,13:17:00,4212.40,4212.40,4212.40,4212.40,179
2003/5/5,13:18:00,4209.54,4209.54,4209.54,4209.54,161
2003/5/5,13:19:00,4208.01,4208.01,4208.01,4208.01,212
2003/5/5,13:20:00,4208.00,4208.00,4208.00,4208.00,149
2003/5/5,13:21:00,4206.09,4206.09,4206.09,4206.09,228
2003/5/5,13:22:00,4205.00,4205.00,4205.00,4205.00,141
2003/5/5,13:23:00,4202.56,4202.56,4202.56,4202.56,248
2003/5/5,13:24:00,4204.65,4204.65,4204.65,4204.65,199
2003/5/5,13:25:00,4204.17,4204.17,4204.17,4204.17,340
2003/5/5,13:26:00,4204.17,4204.17,4204.17,4204.17,0
2003/5/5,13:27:00,4204.17,4204.17,4204.17,4204.17,0
2003/5/5,13:28:00,4204.17,4204.17,4204.17,4204.17,0
2003/5/5,13:29:00,4204.17,4204.17,4204.17,4204.17,0
2003/5/5,13:30:00,4202.12,4202.12,4202.12,4202.12,1657
2003/5/6,09:00:00,4202.12,4202.12,4202.12,4202.12,104
2003/5/6,09:01:00,4210.39,4210.39,4210.39,4210.39,912
2003/5/6,09:02:00,4211.19,4211.19,4211.19,4211.19,194
2003/5/6,09:03:00,4212.30,4212.30,4212.30,4212.30,300
2003/5/6,09:04:00,4211.93,4211.93,4211.93,4211.93,298
2003/5/6,09:05:00,4213.83,4213.83,4213.83,4213.83,285
2003/5/6,09:06:00,4213.33,4213.33,4213.33,4213.33,248
2003/5/6,09:07:00,4213.18,4213.18,4213.18,4213.18,280
2003/5/6,09:08:00,4212.55,4212.55,4212.55,4212.55,287
2003/5/6,09:09:00,4210.66,4210.66,4210.66,4210.66,292
2003/5/6,09:10:00,4213.21,4213.21,4213.21,4213.21,200
2003/5/6,09:11:00,4210.43,4210.43,4210.43,4210.43,289
2003/5/6,09:12:00,4212.65,4212.65,4212.65,4212.65,204
2003/5/6,09:13:00,4214.18,4214.18,4214.18,4214.18,329
2003/5/6,09:14:00,4212.29,4212.29,4212.29,4212.29,249
2003/5/6,09:15:00,4215.70,4215.70,4215.70,4215.70,304
2003/5/6,09:16:00,4216.53,4216.53,4216.53,4216.53,234
2003/5/6,09:17:00,4215.27,4215.27,4215.27,4215.27,224
2003/5/6,09:18:00,4216.47,4216.47,4216.47,4216.47,184
2003/5/6,09:19:00,4216.70,4216.70,4216.70,4216.70,213
2003/5/6,09:20:00,4217.98,4217.98,4217.98,4217.98,205
2003/5/6,09:21:00,4217.34,4217.34,4217.34,4217.34,267
2003/5/6,09:22:00,4217.89,4217.89,4217.89,4217.89,221
2003/5/6,09:23:00,4220.45,4220.45,4220.45,4220.45,258
2003/5/6,09:24:00,4219.31,4219.31,4219.31,4219.31,187
2003/5/6,09:25:00,4223.91,4223.91,4223.91,4223.91,264
2003/5/6,09:26:00,4223.86,4223.86,4223.86,4223.86,257
2003/5/6,09:27:00,4226.78,4226.78,4226.78,4226.78,288
2003/5/6,09:28:00,4227.17,4227.17,4227.17,4227.17,232
2003/5/6,09:29:00,4230.12,4230.12,4230.12,4230.12,324
2003/5/6,09:30:00,4232.50,4232.50,4232.50,4232.50,241
2003/5/6,09:31:00,4236.30,4236.30,4236.30,4236.30,360
2003/5/6,09:32:00,4237.51,4237.51,4237.51,4237.51,223
2003/5/6,09:33:00,4241.41,4241.41,4241.41,4241.41,385
2003/5/6,09:34:00,4242.95,4242.95,4242.95,4242.95,346
2003/5/6,09:35:00,4250.33,4250.33,4250.33,4250.33,414
2003/5/6,09:36:00,4249.01,4249.01,4249.01,4249.01,297
2003/5/6,09:37:00,4249.18,4249.18,4249.18,4249.18,414
2003/5/6,09:38:00,4247.58,4247.58,4247.58,4247.58,314
2003/5/6,09:39:00,4247.94,4247.94,4247.94,4247.94,374
2003/5/6,09:40:00,4248.07,4248.07,4248.07,4248.07,232
2003/5/6,09:41:00,4248.78,4248.78,4248.78,4248.78,333
2003/5/6,09:42:00,4246.84,4246.84,4246.84,4246.84,197
2003/5/6,09:43:00,4246.91,4246.91,4246.91,4246.91,258
2003/5/6,09:44:00,4244.96,4244.96,4244.96,4244.96,184
2003/5/6,09:45:00,4244.40,4244.40,4244.40,4244.40,236
2003/5/6,09:46:00,4243.16,4243.16,4243.16,4243.16,176
2003/5/6,09:47:00,4239.44,4239.44,4239.44,4239.44,232
2003/5/6,09:48:00,4239.98,4239.98,4239.98,4239.98,174
2003/5/6,09:49:00,4242.78,4242.78,4242.78,4242.78,257
2003/5/6,09:50:00,4242.12,4242.12,4242.12,4242.12,241
2003/5/6,09:51:00,4247.88,4247.88,4247.88,4247.88,336
2003/5/6,09:52:00,4248.94,4248.94,4248.94,4248.94,193
2003/5/6,09:53:00,4249.01,4249.01,4249.01,4249.01,231
2003/5/6,09:54:00,4249.26,4249.26,4249.26,4249.26,173
2003/5/6,09:55:00,4248.13,4248.13,4248.13,4248.13,259
2003/5/6,09:56:00,4249.06,4249.06,4249.06,4249.06,213
2003/5/6,09:57:00,4250.89,4250.89,4250.89,4250.89,282
2003/5/6,09:58:00,4248.96,4248.96,4248.96,4248.96,150
2003/5/6,09:59:00,4247.02,4247.02,4247.02,4247.02,209
2003/5/6,10:00:00,4245.12,4245.12,4245.12,4245.12,205
2003/5/6,10:01:00,4246.74,4246.74,4246.74,4246.74,304
2003/5/6,10:02:00,4244.74,4244.74,4244.74,4244.74,171
2003/5/6,10:03:00,4240.72,4240.72,4240.72,4240.72,306
2003/5/6,10:04:00,4238.22,4238.22,4238.22,4238.22,186
2003/5/6,10:05:00,4236.61,4236.61,4236.61,4236.61,341
2003/5/6,10:06:00,4236.39,4236.39,4236.39,4236.39,211
2003/5/6,10:07:00,4233.86,4233.86,4233.86,4233.86,256
2003/5/6,10:08:00,4233.84,4233.84,4233.84,4233.84,181
2003/5/6,10:09:00,4232.15,4232.15,4232.15,4232.15,228
2003/5/6,10:10:00,4230.60,4230.60,4230.60,4230.60,158
2003/5/6,10:11:00,4228.54,4228.54,4228.54,4228.54,203
2003/5/6,10:12:00,4228.05,4228.05,4228.05,4228.05,173
2003/5/6,10:13:00,4225.62,4225.62,4225.62,4225.62,194
2003/5/6,10:14:00,4226.29,4226.29,4226.29,4226.29,142
2003/5/6,10:15:00,4225.87,4225.87,4225.87,4225.87,155
2003/5/6,10:16:00,4226.48,4226.48,4226.48,4226.48,100
2003/5/6,10:17:00,4226.61,4226.61,4226.61,4226.61,155
2003/5/6,10:18:00,4228.31,4228.31,4228.31,4228.31,114
2003/5/6,10:19:00,4229.38,4229.38,4229.38,4229.38,153
2003/5/6,10:20:00,4227.90,4227.90,4227.90,4227.90,98
2003/5/6,10:21:00,4230.21,4230.21,4230.21,4230.21,141
2003/5/6,10:22:00,4231.10,4231.10,4231.10,4231.10,111
2003/5/6,10:23:00,4232.77,4232.77,4232.77,4232.77,127
2003/5/6,10:24:00,4231.96,4231.96,4231.96,4231.96,96
2003/5/6,10:25:00,4234.41,4234.41,4234.41,4234.41,134
2003/5/6,10:26:00,4233.37,4233.37,4233.37,4233.37,114
2003/5/6,10:27:00,4231.87,4231.87,4231.87,4231.87,124
2003/5/6,10:28:00,4230.83,4230.83,4230.83,4230.83,82
2003/5/6,10:29:00,4229.45,4229.45,4229.45,4229.45,144
2003/5/6,10:30:00,4226.48,4226.48,4226.48,4226.48,140
2003/5/6,10:31:00,4225.47,4225.47,4225.47,4225.47,133
2003/5/6,10:32:00,4224.80,4224.80,4224.80,4224.80,103
2003/5/6,10:33:00,4225.84,4225.84,4225.84,4225.84,130
2003/5/6,10:34:00,4225.98,4225.98,4225.98,4225.98,88
2003/5/6,10:35:00,4224.36,4224.36,4224.36,4224.36,106
2003/5/6,10:36:00,4224.10,4224.10,4224.10,4224.10,81
2003/5/6,10:37:00,4224.95,4224.95,4224.95,4224.95,99
2003/5/6,10:38:00,4223.40,4223.40,4223.40,4223.40,77
2003/5/6,10:39:00,4222.58,4222.58,4222.58,4222.58,112
2003/5/6,10:40:00,4222.77,4222.77,4222.77,4222.77,66
2003/5/6,10:41:00,4225.01,4225.01,4225.01,4225.01,124
2003/5/6,10:42:00,4226.03,4226.03,4226.03,4226.03,88
2003/5/6,10:43:00,4232.63,4232.63,4232.63,4232.63,117
2003/5/6,10:44:00,4230.81,4230.81,4230.81,4230.81,89
2003/5/6,10:45:00,4228.36,4228.36,4228.36,4228.36,139
2003/5/6,10:46:00,4231.30,4231.30,4231.30,4231.30,78
2003/5/6,10:47:00,4232.17,4232.17,4232.17,4232.17,105
2003/5/6,10:48:00,4233.76,4233.76,4233.76,4233.76,133
2003/5/6,10:49:00,4233.57,4233.57,4233.57,4233.57,110
2003/5/6,10:50:00,4234.17,4234.17,4234.17,4234.17,88
2003/5/6,10:51:00,4231.75,4231.75,4231.75,4231.75,159
2003/5/6,10:52:00,4231.52,4231.52,4231.52,4231.52,114
2003/5/6,10:53:00,4228.85,4228.85,4228.85,4228.85,127
2003/5/6,10:54:00,4229.16,4229.16,4229.16,4229.16,105
2003/5/6,10:55:00,4227.51,4227.51,4227.51,4227.51,144
2003/5/6,10:56:00,4229.42,4229.42,4229.42,4229.42,102
2003/5/6,10:57:00,4226.52,4226.52,4226.52,4226.52,117
2003/5/6,10:58:00,4228.47,4228.47,4228.47,4228.47,87
2003/5/6,10:59:00,4228.26,4228.26,4228.26,4228.26,85
2003/5/6,11:00:00,4226.76,4226.76,4226.76,4226.76,81
2003/5/6,11:01:00,4227.91,4227.91,4227.91,4227.91,102
2003/5/6,11:02:00,4226.08,4226.08,4226.08,4226.08,63
2003/5/6,11:03:00,4225.47,4225.47,4225.47,4225.47,101
2003/5/6,11:04:00,4226.77,4226.77,4226.77,4226.77,75
2003/5/6,11:05:00,4225.29,4225.29,4225.29,4225.29,92
2003/5/6,11:06:00,4226.21,4226.21,4226.21,4226.21,75
2003/5/6,11:07:00,4225.24,4225.24,4225.24,4225.24,123
2003/5/6,11:08:00,4223.78,4223.78,4223.78,4223.78,108
2003/5/6,11:09:00,4224.16,4224.16,4224.16,4224.16,145
2003/5/6,11:10:00,4223.96,4223.96,4223.96,4223.96,155
2003/5/6,11:11:00,4224.50,4224.50,4224.50,4224.50,126
2003/5/6,11:12:00,4224.64,4224.64,4224.64,4224.64,84
2003/5/6,11:13:00,4223.32,4223.32,4223.32,4223.32,138
2003/5/6,11:14:00,4220.40,4220.40,4220.40,4220.40,120
2003/5/6,11:15:00,4219.17,4219.17,4219.17,4219.17,183
2003/5/6,11:16:00,4215.30,4215.30,4215.30,4215.30,175
2003/5/6,11:17:00,4214.62,4214.62,4214.62,4214.62,220
2003/5/6,11:18:00,4214.11,4214.11,4214.11,4214.11,201
2003/5/6,11:19:00,4211.60,4211.60,4211.60,4211.60,281
2003/5/6,11:20:00,4211.18,4211.18,4211.18,4211.18,153
2003/5/6,11:21:00,4210.04,4210.04,4210.04,4210.04,272
2003/5/6,11:22:00,4208.97,4208.97,4208.97,4208.97,167
2003/5/6,11:23:00,4206.84,4206.84,4206.84,4206.84,186
2003/5/6,11:24:00,4207.86,4207.86,4207.86,4207.86,125
2003/5/6,11:25:00,4210.25,4210.25,4210.25,4210.25,181
2003/5/6,11:26:00,4210.00,4210.00,4210.00,4210.00,95
2003/5/6,11:27:00,4212.39,4212.39,4212.39,4212.39,127
2003/5/6,11:28:00,4213.75,4213.75,4213.75,4213.75,87
2003/5/6,11:29:00,4215.45,4215.45,4215.45,4215.45,136
2003/5/6,11:30:00,4214.70,4214.70,4214.70,4214.70,118
2003/5/6,11:31:00,4214.18,4214.18,4214.18,4214.18,103
2003/5/6,11:32:00,4212.25,4212.25,4212.25,4212.25,85
2003/5/6,11:33:00,4214.35,4214.35,4214.35,4214.35,93
2003/5/6,11:34:00,4214.53,4214.53,4214.53,4214.53,98
2003/5/6,11:35:00,4213.54,4213.54,4213.54,4213.54,74
2003/5/6,11:36:00,4214.54,4214.54,4214.54,4214.54,76
2003/5/6,11:37:00,4214.60,4214.60,4214.60,4214.60,99
2003/5/6,11:38:00,4214.61,4214.61,4214.61,4214.61,76
2003/5/6,11:39:00,4214.31,4214.31,4214.31,4214.31,94
2003/5/6,11:40:00,4213.43,4213.43,4213.43,4213.43,74
2003/5/6,11:41:00,4214.15,4214.15,4214.15,4214.15,77
2003/5/6,11:42:00,4213.89,4213.89,4213.89,4213.89,69
2003/5/6,11:43:00,4215.05,4215.05,4215.05,4215.05,103
2003/5/6,11:44:00,4213.77,4213.77,4213.77,4213.77,65
2003/5/6,11:45:00,4213.56,4213.56,4213.56,4213.56,80
2003/5/6,11:46:00,4213.91,4213.91,4213.91,4213.91,79
2003/5/6,11:47:00,4211.84,4211.84,4211.84,4211.84,103
2003/5/6,11:48:00,4210.69,4210.69,4210.69,4210.69,80
2003/5/6,11:49:00,4212.19,4212.19,4212.19,4212.19,102
2003/5/6,11:50:00,4210.23,4210.23,4210.23,4210.23,101
2003/5/6,11:51:00,4211.47,4211.47,4211.47,4211.47,98
2003/5/6,11:52:00,4210.72,4210.72,4210.72,4210.72,106
2003/5/6,11:53:00,4210.61,4210.61,4210.61,4210.61,99
2003/5/6,11:54:00,4211.43,4211.43,4211.43,4211.43,68
2003/5/6,11:55:00,4210.84,4210.84,4210.84,4210.84,71
2003/5/6,11:56:00,4210.28,4210.28,4210.28,4210.28,118
2003/5/6,11:57:00,4208.60,4208.60,4208.60,4208.60,110
2003/5/6,11:58:00,4208.89,4208.89,4208.89,4208.89,82
2003/5/6,11:59:00,4207.47,4207.47,4207.47,4207.47,137
2003/5/6,12:00:00,4207.28,4207.28,4207.28,4207.28,75
2003/5/6,12:01:00,4207.16,4207.16,4207.16,4207.16,103
2003/5/6,12:02:00,4208.47,4208.47,4208.47,4208.47,64
2003/5/6,12:03:00,4207.92,4207.92,4207.92,4207.92,92
2003/5/6,12:04:00,4208.67,4208.67,4208.67,4208.67,62
2003/5/6,12:05:00,4208.21,4208.21,4208.21,4208.21,92
2003/5/6,12:06:00,4210.11,4210.11,4210.11,4210.11,75
2003/5/6,12:07:00,4210.91,4210.91,4210.91,4210.91,116
2003/5/6,12:08:00,4210.85,4210.85,4210.85,4210.85,68
2003/5/6,12:09:00,4212.40,4212.40,4212.40,4212.40,74
2003/5/6,12:10:00,4214.54,4214.54,4214.54,4214.54,67
2003/5/6,12:11:00,4215.34,4215.34,4215.34,4215.34,81
2003/5/6,12:12:00,4218.46,4218.46,4218.46,4218.46,93
2003/5/6,12:13:00,4216.89,4216.89,4216.89,4216.89,110
2003/5/6,12:14:00,4215.71,4215.71,4215.71,4215.71,115
2003/5/6,12:15:00,4218.93,4218.93,4218.93,4218.93,106
2003/5/6,12:16:00,4218.91,4218.91,4218.91,4218.91,76
2003/5/6,12:17:00,4218.78,4218.78,4218.78,4218.78,118
2003/5/6,12:18:00,4219.18,4219.18,4219.18,4219.18,76
2003/5/6,12:19:00,4218.58,4218.58,4218.58,4218.58,97
2003/5/6,12:20:00,4219.58,4219.58,4219.58,4219.58,83
2003/5/6,12:21:00,4219.70,4219.70,4219.70,4219.70,107
2003/5/6,12:22:00,4218.45,4218.45,4218.45,4218.45,58
2003/5/6,12:23:00,4218.44,4218.44,4218.44,4218.44,114
2003/5/6,12:24:00,4219.22,4219.22,4219.22,4219.22,86
2003/5/6,12:25:00,4220.78,4220.78,4220.78,4220.78,91
2003/5/6,12:26:00,4218.23,4218.23,4218.23,4218.23,62
2003/5/6,12:27:00,4222.35,4222.35,4222.35,4222.35,86
2003/5/6,12:28:00,4220.82,4220.82,4220.82,4220.82,59
2003/5/6,12:29:00,4216.15,4216.15,4216.15,4216.15,87
2003/5/6,12:30:00,4221.14,4221.14,4221.14,4221.14,76
2003/5/6,12:31:00,4221.37,4221.37,4221.37,4221.37,84
2003/5/6,12:32:00,4221.10,4221.10,4221.10,4221.10,58
2003/5/6,12:33:00,4223.55,4223.55,4223.55,4223.55,83
2003/5/6,12:34:00,4221.84,4221.84,4221.84,4221.84,65
2003/5/6,12:35:00,4220.11,4220.11,4220.11,4220.11,131
2003/5/6,12:36:00,4219.82,4219.82,4219.82,4219.82,110
2003/5/6,12:37:00,4218.24,4218.24,4218.24,4218.24,98
2003/5/6,12:38:00,4220.41,4220.41,4220.41,4220.41,67
2003/5/6,12:39:00,4219.14,4219.14,4219.14,4219.14,105
2003/5/6,12:40:00,4218.86,4218.86,4218.86,4218.86,104
2003/5/6,12:41:00,4216.34,4216.34,4216.34,4216.34,129
2003/5/6,12:42:00,4214.94,4214.94,4214.94,4214.94,76
2003/5/6,12:43:00,4215.20,4215.20,4215.20,4215.20,88
2003/5/6,12:44:00,4214.40,4214.40,4214.40,4214.40,122
2003/5/6,12:45:00,4214.05,4214.05,4214.05,4214.05,111
2003/5/6,12:46:00,4211.87,4211.87,4211.87,4211.87,114
2003/5/6,12:47:00,4209.29,4209.29,4209.29,4209.29,150
2003/5/6,12:48:00,4207.62,4207.62,4207.62,4207.62,119
2003/5/6,12:49:00,4210.30,4210.30,4210.30,4210.30,138
2003/5/6,12:50:00,4209.24,4209.24,4209.24,4209.24,75
2003/5/6,12:51:00,4212.40,4212.40,4212.40,4212.40,118
2003/5/6,12:52:00,4210.61,4210.61,4210.61,4210.61,87
2003/5/6,12:53:00,4212.22,4212.22,4212.22,4212.22,142
2003/5/6,12:54:00,4211.89,4211.89,4211.89,4211.89,75
2003/5/6,12:55:00,4213.01,4213.01,4213.01,4213.01,87
2003/5/6,12:56:00,4212.71,4212.71,4212.71,4212.71,70
2003/5/6,12:57:00,4214.48,4214.48,4214.48,4214.48,87
2003/5/6,12:58:00,4214.90,4214.90,4214.90,4214.90,72
2003/5/6,12:59:00,4216.11,4216.11,4216.11,4216.11,98
2003/5/6,13:00:00,4216.17,4216.17,4216.17,4216.17,72
2003/5/6,13:01:00,4216.29,4216.29,4216.29,4216.29,101
2003/5/6,13:02:00,4216.05,4216.05,4216.05,4216.05,82
2003/5/6,13:03:00,4216.47,4216.47,4216.47,4216.47,130
2003/5/6,13:04:00,4217.11,4217.11,4217.11,4217.11,102
2003/5/6,13:05:00,4218.26,4218.26,4218.26,4218.26,149
2003/5/6,13:06:00,4217.76,4217.76,4217.76,4217.76,140
2003/5/6,13:07:00,4219.64,4219.64,4219.64,4219.64,140
2003/5/6,13:08:00,4222.02,4222.02,4222.02,4222.02,134
2003/5/6,13:09:00,4222.54,4222.54,4222.54,4222.54,223
2003/5/6,13:10:00,4223.85,4223.85,4223.85,4223.85,138
2003/5/6,13:11:00,4224.46,4224.46,4224.46,4224.46,195
2003/5/6,13:12:00,4225.09,4225.09,4225.09,4225.09,176
2003/5/6,13:13:00,4223.18,4223.18,4223.18,4223.18,236
2003/5/6,13:14:00,4225.78,4225.78,4225.78,4225.78,141
2003/5/6,13:15:00,4223.84,4223.84,4223.84,4223.84,190
2003/5/6,13:16:00,4222.27,4222.27,4222.27,4222.27,169
2003/5/6,13:17:00,4223.57,4223.57,4223.57,4223.57,198
2003/5/6,13:18:00,4221.77,4221.77,4221.77,4221.77,178
2003/5/6,13:19:00,4220.54,4220.54,4220.54,4220.54,220
2003/5/6,13:20:00,4220.54,4220.54,4220.54,4220.54,146
2003/5/6,13:21:00,4220.15,4220.15,4220.15,4220.15,199
2003/5/6,13:22:00,4220.05,4220.05,4220.05,4220.05,178
2003/5/6,13:23:00,4220.94,4220.94,4220.94,4220.94,251
2003/5/6,13:24:00,4221.09,4221.09,4221.09,4221.09,235
2003/5/6,13:25:00,4222.18,4222.18,4222.18,4222.18,338
2003/5/6,13:26:00,4222.17,4222.17,4222.17,4222.17,0
2003/5/6,13:27:00,4222.17,4222.17,4222.17,4222.17,0
2003/5/6,13:28:00,4222.17,4222.17,4222.17,4222.17,0
2003/5/6,13:29:00,4222.17,4222.17,4222.17,4222.17,0
2003/5/6,13:30:00,4220.45,4220.45,4220.45,4220.45,1916
2003/5/7,09:00:00,4220.45,4220.45,4220.45,4220.45,69
2003/5/7,09:01:00,4253.43,4253.43,4253.43,4253.43,1164
2003/5/7,09:02:00,4253.82,4253.82,4253.82,4253.82,315
2003/5/7,09:03:00,4256.58,4256.58,4256.58,4256.58,449
2003/5/7,09:04:00,4254.58,4254.58,4254.58,4254.58,322
2003/5/7,09:05:00,4254.92,4254.92,4254.92,4254.92,430
2003/5/7,09:06:00,4251.87,4251.87,4251.87,4251.87,309
2003/5/7,09:07:00,4247.56,4247.56,4247.56,4247.56,392
2003/5/7,09:08:00,4246.29,4246.29,4246.29,4246.29,324
2003/5/7,09:09:00,4242.94,4242.94,4242.94,4242.94,439
2003/5/7,09:10:00,4238.50,4238.50,4238.50,4238.50,341
2003/5/7,09:11:00,4237.34,4237.34,4237.34,4237.34,324
2003/5/7,09:12:00,4237.53,4237.53,4237.53,4237.53,264
2003/5/7,09:13:00,4238.39,4238.39,4238.39,4238.39,333
2003/5/7,09:14:00,4235.13,4235.13,4235.13,4235.13,250
2003/5/7,09:15:00,4236.30,4236.30,4236.30,4236.30,330
2003/5/7,09:16:00,4238.42,4238.42,4238.42,4238.42,244
2003/5/7,09:17:00,4240.10,4240.10,4240.10,4240.10,317
2003/5/7,09:18:00,4240.25,4240.25,4240.25,4240.25,210
2003/5/7,09:19:00,4244.66,4244.66,4244.66,4244.66,287
2003/5/7,09:20:00,4243.05,4243.05,4243.05,4243.05,233
2003/5/7,09:21:00,4245.28,4245.28,4245.28,4245.28,324
2003/5/7,09:22:00,4245.38,4245.38,4245.38,4245.38,225
2003/5/7,09:23:00,4246.75,4246.75,4246.75,4246.75,259
2003/5/7,09:24:00,4248.13,4248.13,4248.13,4248.13,178
2003/5/7,09:25:00,4248.74,4248.74,4248.74,4248.74,240
2003/5/7,09:26:00,4249.33,4249.33,4249.33,4249.33,182
2003/5/7,09:27:00,4248.31,4248.31,4248.31,4248.31,282
2003/5/7,09:28:00,4246.75,4246.75,4246.75,4246.75,174
2003/5/7,09:29:00,4243.29,4243.29,4243.29,4243.29,270
2003/5/7,09:30:00,4244.26,4244.26,4244.26,4244.26,170
2003/5/7,09:31:00,4242.41,4242.41,4242.41,4242.41,289
2003/5/7,09:32:00,4237.90,4237.90,4237.90,4237.90,212
2003/5/7,09:33:00,4237.98,4237.98,4237.98,4237.98,256
2003/5/7,09:34:00,4236.89,4236.89,4236.89,4236.89,158
2003/5/7,09:35:00,4236.40,4236.40,4236.40,4236.40,211
2003/5/7,09:36:00,4236.18,4236.18,4236.18,4236.18,194
2003/5/7,09:37:00,4236.95,4236.95,4236.95,4236.95,199
2003/5/7,09:38:00,4235.11,4235.11,4235.11,4235.11,178
2003/5/7,09:39:00,4230.38,4230.38,4230.38,4230.38,205
2003/5/7,09:40:00,4225.40,4225.40,4225.40,4225.40,151
2003/5/7,09:41:00,4224.34,4224.34,4224.34,4224.34,307
2003/5/7,09:42:00,4220.63,4220.63,4220.63,4220.63,252
2003/5/7,09:43:00,4222.51,4222.51,4222.51,4222.51,358
2003/5/7,09:44:00,4217.73,4217.73,4217.73,4217.73,220
2003/5/7,09:45:00,4222.30,4222.30,4222.30,4222.30,328
2003/5/7,09:46:00,4222.90,4222.90,4222.90,4222.90,210
2003/5/7,09:47:00,4223.69,4223.69,4223.69,4223.69,227
2003/5/7,09:48:00,4222.75,4222.75,4222.75,4222.75,161
2003/5/7,09:49:00,4227.75,4227.75,4227.75,4227.75,151
2003/5/7,09:50:00,4228.71,4228.71,4228.71,4228.71,111
2003/5/7,09:51:00,4230.81,4230.81,4230.81,4230.81,138
2003/5/7,09:52:00,4230.62,4230.62,4230.62,4230.62,115
2003/5/7,09:53:00,4231.73,4231.73,4231.73,4231.73,137
2003/5/7,09:54:00,4232.40,4232.40,4232.40,4232.40,84
2003/5/7,09:55:00,4226.77,4226.77,4226.77,4226.77,161
2003/5/7,09:56:00,4227.69,4227.69,4227.69,4227.69,107
2003/5/7,09:57:00,4228.50,4228.50,4228.50,4228.50,131
2003/5/7,09:58:00,4225.09,4225.09,4225.09,4225.09,93
2003/5/7,09:59:00,4222.73,4222.73,4222.73,4222.73,144
2003/5/7,10:00:00,4220.92,4220.92,4220.92,4220.92,81
2003/5/7,10:01:00,4224.96,4224.96,4224.96,4224.96,143
2003/5/7,10:02:00,4225.64,4225.64,4225.64,4225.64,82
2003/5/7,10:03:00,4225.86,4225.86,4225.86,4225.86,117
2003/5/7,10:04:00,4225.58,4225.58,4225.58,4225.58,75
2003/5/7,10:05:00,4224.95,4224.95,4224.95,4224.95,101
2003/5/7,10:06:00,4225.07,4225.07,4225.07,4225.07,87
2003/5/7,10:07:00,4224.67,4224.67,4224.67,4224.67,151
2003/5/7,10:08:00,4224.21,4224.21,4224.21,4224.21,100
2003/5/7,10:09:00,4226.05,4226.05,4226.05,4226.05,113
2003/5/7,10:10:00,4228.05,4228.05,4228.05,4228.05,73
2003/5/7,10:11:00,4229.50,4229.50,4229.50,4229.50,116
2003/5/7,10:12:00,4227.51,4227.51,4227.51,4227.51,106
2003/5/7,10:13:00,4229.81,4229.81,4229.81,4229.81,121
2003/5/7,10:14:00,4227.73,4227.73,4227.73,4227.73,63
2003/5/7,10:15:00,4228.46,4228.46,4228.46,4228.46,97
2003/5/7,10:16:00,4229.18,4229.18,4229.18,4229.18,78
2003/5/7,10:17:00,4227.47,4227.47,4227.47,4227.47,122
2003/5/7,10:18:00,4228.43,4228.43,4228.43,4228.43,110
2003/5/7,10:19:00,4227.66,4227.66,4227.66,4227.66,104
2003/5/7,10:20:00,4227.37,4227.37,4227.37,4227.37,93
2003/5/7,10:21:00,4225.56,4225.56,4225.56,4225.56,111
2003/5/7,10:22:00,4225.89,4225.89,4225.89,4225.89,85
2003/5/7,10:23:00,4229.33,4229.33,4229.33,4229.33,95
2003/5/7,10:24:00,4229.31,4229.31,4229.31,4229.31,79
2003/5/7,10:25:00,4230.17,4230.17,4230.17,4230.17,85
2003/5/7,10:26:00,4231.12,4231.12,4231.12,4231.12,61
2003/5/7,10:27:00,4232.49,4232.49,4232.49,4232.49,92
2003/5/7,10:28:00,4231.51,4231.51,4231.51,4231.51,88
2003/5/7,10:29:00,4233.45,4233.45,4233.45,4233.45,94
2003/5/7,10:30:00,4234.65,4234.65,4234.65,4234.65,76
2003/5/7,10:31:00,4235.16,4235.16,4235.16,4235.16,128
2003/5/7,10:32:00,4233.70,4233.70,4233.70,4233.70,90
2003/5/7,10:33:00,4236.23,4236.23,4236.23,4236.23,141
2003/5/7,10:34:00,4236.08,4236.08,4236.08,4236.08,107
2003/5/7,10:35:00,4237.05,4237.05,4237.05,4237.05,152
2003/5/7,10:36:00,4238.38,4238.38,4238.38,4238.38,109
2003/5/7,10:37:00,4240.22,4240.22,4240.22,4240.22,179
2003/5/7,10:38:00,4241.05,4241.05,4241.05,4241.05,102
2003/5/7,10:39:00,4240.59,4240.59,4240.59,4240.59,213
2003/5/7,10:40:00,4242.47,4242.47,4242.47,4242.47,108
2003/5/7,10:41:00,4239.96,4239.96,4239.96,4239.96,195
2003/5/7,10:42:00,4240.12,4240.12,4240.12,4240.12,111
2003/5/7,10:43:00,4238.15,4238.15,4238.15,4238.15,144
2003/5/7,10:44:00,4238.58,4238.58,4238.58,4238.58,117
2003/5/7,10:45:00,4237.38,4237.38,4237.38,4237.38,128
2003/5/7,10:46:00,4237.04,4237.04,4237.04,4237.04,88
2003/5/7,10:47:00,4237.68,4237.68,4237.68,4237.68,129
2003/5/7,10:48:00,4237.34,4237.34,4237.34,4237.34,114
2003/5/7,10:49:00,4235.60,4235.60,4235.60,4235.60,122
2003/5/7,10:50:00,4233.73,4233.73,4233.73,4233.73,115
2003/5/7,10:51:00,4230.52,4230.52,4230.52,4230.52,127
2003/5/7,10:52:00,4230.55,4230.55,4230.55,4230.55,74
2003/5/7,10:53:00,4231.87,4231.87,4231.87,4231.87,117
2003/5/7,10:54:00,4231.16,4231.16,4231.16,4231.16,64
2003/5/7,10:55:00,4231.99,4231.99,4231.99,4231.99,102
2003/5/7,10:56:00,4227.21,4227.21,4227.21,4227.21,79
2003/5/7,10:57:00,4230.61,4230.61,4230.61,4230.61,73
2003/5/7,10:58:00,4230.16,4230.16,4230.16,4230.16,78
2003/5/7,10:59:00,4231.17,4231.17,4231.17,4231.17,111
2003/5/7,11:00:00,4230.39,4230.39,4230.39,4230.39,55
2003/5/7,11:01:00,4231.85,4231.85,4231.85,4231.85,77
2003/5/7,11:02:00,4232.23,4232.23,4232.23,4232.23,62
2003/5/7,11:03:00,4234.23,4234.23,4234.23,4234.23,71
2003/5/7,11:04:00,4235.38,4235.38,4235.38,4235.38,52
2003/5/7,11:05:00,4232.69,4232.69,4232.69,4232.69,75
2003/5/7,11:06:00,4232.12,4232.12,4232.12,4232.12,90
2003/5/7,11:07:00,4235.04,4235.04,4235.04,4235.04,95
2003/5/7,11:08:00,4235.92,4235.92,4235.92,4235.92,95
2003/5/7,11:09:00,4235.69,4235.69,4235.69,4235.69,90
2003/5/7,11:10:00,4236.62,4236.62,4236.62,4236.62,78
2003/5/7,11:11:00,4239.19,4239.19,4239.19,4239.19,125
2003/5/7,11:12:00,4236.46,4236.46,4236.46,4236.46,84
2003/5/7,11:13:00,4238.74,4238.74,4238.74,4238.74,111
2003/5/7,11:14:00,4235.89,4235.89,4235.89,4235.89,104
2003/5/7,11:15:00,4237.59,4237.59,4237.59,4237.59,84
2003/5/7,11:16:00,4236.92,4236.92,4236.92,4236.92,62
2003/5/7,11:17:00,4237.88,4237.88,4237.88,4237.88,85
2003/5/7,11:18:00,4233.19,4233.19,4233.19,4233.19,86
2003/5/7,11:19:00,4232.57,4232.57,4232.57,4232.57,99
2003/5/7,11:20:00,4233.30,4233.30,4233.30,4233.30,93
2003/5/7,11:21:00,4234.73,4234.73,4234.73,4234.73,88
2003/5/7,11:22:00,4234.88,4234.88,4234.88,4234.88,87
2003/5/7,11:23:00,4237.09,4237.09,4237.09,4237.09,94
2003/5/7,11:24:00,4234.99,4234.99,4234.99,4234.99,87
2003/5/7,11:25:00,4234.94,4234.94,4234.94,4234.94,90
2003/5/7,11:26:00,4235.54,4235.54,4235.54,4235.54,63
2003/5/7,11:27:00,4236.12,4236.12,4236.12,4236.12,93
2003/5/7,11:28:00,4232.37,4232.37,4232.37,4232.37,97
2003/5/7,11:29:00,4233.38,4233.38,4233.38,4233.38,104
2003/5/7,11:30:00,4231.22,4231.22,4231.22,4231.22,74
2003/5/7,11:31:00,4234.46,4234.46,4234.46,4234.46,85
2003/5/7,11:32:00,4233.87,4233.87,4233.87,4233.87,76
2003/5/7,11:33:00,4234.32,4234.32,4234.32,4234.32,111
2003/5/7,11:34:00,4232.83,4232.83,4232.83,4232.83,84
2003/5/7,11:35:00,4233.62,4233.62,4233.62,4233.62,114
2003/5/7,11:36:00,4234.02,4234.02,4234.02,4234.02,123
2003/5/7,11:37:00,4234.40,4234.40,4234.40,4234.40,97
2003/5/7,11:38:00,4235.60,4235.60,4235.60,4235.60,110
2003/5/7,11:39:00,4233.55,4233.55,4233.55,4233.55,89
2003/5/7,11:40:00,4233.43,4233.43,4233.43,4233.43,62
2003/5/7,11:41:00,4233.37,4233.37,4233.37,4233.37,124
2003/5/7,11:42:00,4234.73,4234.73,4234.73,4234.73,73
2003/5/7,11:43:00,4237.45,4237.45,4237.45,4237.45,123
2003/5/7,11:44:00,4235.46,4235.46,4235.46,4235.46,114
2003/5/7,11:45:00,4238.71,4238.71,4238.71,4238.71,105
2003/5/7,11:46:00,4237.06,4237.06,4237.06,4237.06,86
2003/5/7,11:47:00,4240.45,4240.45,4240.45,4240.45,111
2003/5/7,11:48:00,4239.35,4239.35,4239.35,4239.35,76
2003/5/7,11:49:00,4240.33,4240.33,4240.33,4240.33,130
2003/5/7,11:50:00,4239.26,4239.26,4239.26,4239.26,109
2003/5/7,11:51:00,4242.37,4242.37,4242.37,4242.37,105
2003/5/7,11:52:00,4242.34,4242.34,4242.34,4242.34,111
2003/5/7,11:53:00,4241.61,4241.61,4241.61,4241.61,146
2003/5/7,11:54:00,4245.57,4245.57,4245.57,4245.57,113
2003/5/7,11:55:00,4246.59,4246.59,4246.59,4246.59,107
2003/5/7,11:56:00,4244.48,4244.48,4244.48,4244.48,133
2003/5/7,11:57:00,4246.50,4246.50,4246.50,4246.50,170
2003/5/7,11:58:00,4246.77,4246.77,4246.77,4246.77,168
2003/5/7,11:59:00,4247.60,4247.60,4247.60,4247.60,237
2003/5/7,12:00:00,4244.91,4244.91,4244.91,4244.91,152
2003/5/7,12:01:00,4243.62,4243.62,4243.62,4243.62,248
2003/5/7,12:02:00,4243.07,4243.07,4243.07,4243.07,104
2003/5/7,12:03:00,4247.75,4247.75,4247.75,4247.75,159
2003/5/7,12:04:00,4248.47,4248.47,4248.47,4248.47,88
2003/5/7,12:05:00,4248.38,4248.38,4248.38,4248.38,151
2003/5/7,12:06:00,4251.23,4251.23,4251.23,4251.23,100
2003/5/7,12:07:00,4244.49,4244.49,4244.49,4244.49,125
2003/5/7,12:08:00,4246.14,4246.14,4246.14,4246.14,86
2003/5/7,12:09:00,4245.87,4245.87,4245.87,4245.87,118
2003/5/7,12:10:00,4246.18,4246.18,4246.18,4246.18,77
2003/5/7,12:11:00,4247.91,4247.91,4247.91,4247.91,109
2003/5/7,12:12:00,4246.25,4246.25,4246.25,4246.25,104
2003/5/7,12:13:00,4247.43,4247.43,4247.43,4247.43,118
2003/5/7,12:14:00,4247.80,4247.80,4247.80,4247.80,103
2003/5/7,12:15:00,4250.55,4250.55,4250.55,4250.55,125
2003/5/7,12:16:00,4250.78,4250.78,4250.78,4250.78,89
2003/5/7,12:17:00,4251.48,4251.48,4251.48,4251.48,183
2003/5/7,12:18:00,4245.64,4245.64,4245.64,4245.64,120
2003/5/7,12:19:00,4252.52,4252.52,4252.52,4252.52,157
2003/5/7,12:20:00,4251.05,4251.05,4251.05,4251.05,105
2003/5/7,12:21:00,4246.59,4246.59,4246.59,4246.59,230
2003/5/7,12:22:00,4251.33,4251.33,4251.33,4251.33,99
2003/5/7,12:23:00,4245.63,4245.63,4245.63,4245.63,154
2003/5/7,12:24:00,4247.46,4247.46,4247.46,4247.46,128
2003/5/7,12:25:00,4251.61,4251.61,4251.61,4251.61,172
2003/5/7,12:26:00,4249.92,4249.92,4249.92,4249.92,118
2003/5/7,12:27:00,4249.64,4249.64,4249.64,4249.64,163
2003/5/7,12:28:00,4248.97,4248.97,4248.97,4248.97,85
2003/5/7,12:29:00,4252.34,4252.34,4252.34,4252.34,129
2003/5/7,12:30:00,4248.43,4248.43,4248.43,4248.43,92
2003/5/7,12:31:00,4247.14,4247.14,4247.14,4247.14,109
2003/5/7,12:32:00,4248.26,4248.26,4248.26,4248.26,110
2003/5/7,12:33:00,4250.05,4250.05,4250.05,4250.05,107
2003/5/7,12:34:00,4252.23,4252.23,4252.23,4252.23,107
2003/5/7,12:35:00,4251.58,4251.58,4251.58,4251.58,143
2003/5/7,12:36:00,4250.63,4250.63,4250.63,4250.63,183
2003/5/7,12:37:00,4257.18,4257.18,4257.18,4257.18,249
2003/5/7,12:38:00,4259.18,4259.18,4259.18,4259.18,170
2003/5/7,12:39:00,4263.64,4263.64,4263.64,4263.64,250
2003/5/7,12:40:00,4261.35,4261.35,4261.35,4261.35,182
2003/5/7,12:41:00,4265.91,4265.91,4265.91,4265.91,322
2003/5/7,12:42:00,4268.35,4268.35,4268.35,4268.35,239
2003/5/7,12:43:00,4269.33,4269.33,4269.33,4269.33,280
2003/5/7,12:44:00,4265.36,4265.36,4265.36,4265.36,181
2003/5/7,12:45:00,4269.02,4269.02,4269.02,4269.02,321
2003/5/7,12:46:00,4270.26,4270.26,4270.26,4270.26,185
2003/5/7,12:47:00,4272.43,4272.43,4272.43,4272.43,286
2003/5/7,12:48:00,4275.11,4275.11,4275.11,4275.11,251
2003/5/7,12:49:00,4269.96,4269.96,4269.96,4269.96,310
2003/5/7,12:50:00,4273.05,4273.05,4273.05,4273.05,210
2003/5/7,12:51:00,4273.78,4273.78,4273.78,4273.78,276
2003/5/7,12:52:00,4274.22,4274.22,4274.22,4274.22,248
2003/5/7,12:53:00,4273.54,4273.54,4273.54,4273.54,261
2003/5/7,12:54:00,4273.75,4273.75,4273.75,4273.75,197
2003/5/7,12:55:00,4272.62,4272.62,4272.62,4272.62,245
2003/5/7,12:56:00,4266.82,4266.82,4266.82,4266.82,177
2003/5/7,12:57:00,4266.58,4266.58,4266.58,4266.58,205
2003/5/7,12:58:00,4266.68,4266.68,4266.68,4266.68,172
2003/5/7,12:59:00,4267.64,4267.64,4267.64,4267.64,206
2003/5/7,13:00:00,4266.67,4266.67,4266.67,4266.67,163
2003/5/7,13:01:00,4262.94,4262.94,4262.94,4262.94,231
2003/5/7,13:02:00,4264.32,4264.32,4264.32,4264.32,145
2003/5/7,13:03:00,4265.10,4265.10,4265.10,4265.10,211
2003/5/7,13:04:00,4264.01,4264.01,4264.01,4264.01,146
2003/5/7,13:05:00,4262.63,4262.63,4262.63,4262.63,212
2003/5/7,13:06:00,4264.80,4264.80,4264.80,4264.80,155
2003/5/7,13:07:00,4264.43,4264.43,4264.43,4264.43,193
2003/5/7,13:08:00,4264.78,4264.78,4264.78,4264.78,140
2003/5/7,13:09:00,4259.90,4259.90,4259.90,4259.90,258
2003/5/7,13:10:00,4261.34,4261.34,4261.34,4261.34,167
2003/5/7,13:11:00,4263.93,4263.93,4263.93,4263.93,231
2003/5/7,13:12:00,4264.58,4264.58,4264.58,4264.58,176
2003/5/7,13:13:00,4263.68,4263.68,4263.68,4263.68,271
2003/5/7,13:14:00,4265.94,4265.94,4265.94,4265.94,153
2003/5/7,13:15:00,4269.22,4269.22,4269.22,4269.22,306
2003/5/7,13:16:00,4271.71,4271.71,4271.71,4271.71,196
2003/5/7,13:17:00,4273.07,4273.07,4273.07,4273.07,348
2003/5/7,13:18:00,4273.64,4273.64,4273.64,4273.64,287
2003/5/7,13:19:00,4276.69,4276.69,4276.69,4276.69,408
2003/5/7,13:20:00,4275.84,4275.84,4275.84,4275.84,240
2003/5/7,13:21:00,4276.55,4276.55,4276.55,4276.55,395
2003/5/7,13:22:00,4275.90,4275.90,4275.90,4275.90,264
2003/5/7,13:23:00,4276.22,4276.22,4276.22,4276.22,412
2003/5/7,13:24:00,4276.04,4276.04,4276.04,4276.04,336
2003/5/7,13:25:00,4272.30,4272.30,4272.30,4272.30,493
2003/5/7,13:26:00,4272.30,4272.30,4272.30,4272.30,0
2003/5/7,13:27:00,4272.30,4272.30,4272.30,4272.30,0
2003/5/7,13:28:00,4272.30,4272.30,4272.30,4272.30,0
2003/5/7,13:29:00,4272.30,4272.30,4272.30,4272.30,0
2003/5/7,13:30:00,4275.91,4275.91,4275.91,4275.91,2218
2003/5/8,09:00:00,4275.91,4275.91,4275.91,4275.91,103
2003/5/8,09:01:00,4254.51,4254.51,4254.51,4254.51,929
2003/5/8,09:02:00,4250.33,4250.33,4250.33,4250.33,201
2003/5/8,09:03:00,4248.25,4248.25,4248.25,4248.25,318
2003/5/8,09:04:00,4244.43,4244.43,4244.43,4244.43,276
2003/5/8,09:05:00,4242.56,4242.56,4242.56,4242.56,393
2003/5/8,09:06:00,4241.34,4241.34,4241.34,4241.34,259
2003/5/8,09:07:00,4240.49,4240.49,4240.49,4240.49,325
2003/5/8,09:08:00,4240.46,4240.46,4240.46,4240.46,251
2003/5/8,09:09:00,4239.75,4239.75,4239.75,4239.75,333
2003/5/8,09:10:00,4241.24,4241.24,4241.24,4241.24,217
2003/5/8,09:11:00,4239.86,4239.86,4239.86,4239.86,353
2003/5/8,09:12:00,4239.11,4239.11,4239.11,4239.11,206
2003/5/8,09:13:00,4237.99,4237.99,4237.99,4237.99,229
2003/5/8,09:14:00,4236.41,4236.41,4236.41,4236.41,227
2003/5/8,09:15:00,4232.66,4232.66,4232.66,4232.66,248
2003/5/8,09:16:00,4230.71,4230.71,4230.71,4230.71,180
2003/5/8,09:17:00,4227.53,4227.53,4227.53,4227.53,347
2003/5/8,09:18:00,4227.56,4227.56,4227.56,4227.56,210
2003/5/8,09:19:00,4222.06,4222.06,4222.06,4222.06,302
2003/5/8,09:20:00,4222.68,4222.68,4222.68,4222.68,161
2003/5/8,09:21:00,4222.64,4222.64,4222.64,4222.64,266
2003/5/8,09:22:00,4222.65,4222.65,4222.65,4222.65,180
2003/5/8,09:23:00,4223.40,4223.40,4223.40,4223.40,238
2003/5/8,09:24:00,4222.05,4222.05,4222.05,4222.05,154
2003/5/8,09:25:00,4222.86,4222.86,4222.86,4222.86,231
2003/5/8,09:26:00,4226.20,4226.20,4226.20,4226.20,167
2003/5/8,09:27:00,4228.96,4228.96,4228.96,4228.96,208
2003/5/8,09:28:00,4229.68,4229.68,4229.68,4229.68,145
2003/5/8,09:29:00,4232.41,4232.41,4232.41,4232.41,196
2003/5/8,09:30:00,4232.96,4232.96,4232.96,4232.96,147
2003/5/8,09:31:00,4232.30,4232.30,4232.30,4232.30,219
2003/5/8,09:32:00,4223.27,4223.27,4223.27,4223.27,159
2003/5/8,09:33:00,4222.80,4222.80,4222.80,4222.80,190
2003/5/8,09:34:00,4219.67,4219.67,4219.67,4219.67,170
2003/5/8,09:35:00,4214.13,4214.13,4214.13,4214.13,325
2003/5/8,09:36:00,4210.60,4210.60,4210.60,4210.60,336
2003/5/8,09:37:00,4206.42,4206.42,4206.42,4206.42,376
2003/5/8,09:38:00,4201.87,4201.87,4201.87,4201.87,296
2003/5/8,09:39:00,4200.39,4200.39,4200.39,4200.39,332
2003/5/8,09:40:00,4200.33,4200.33,4200.33,4200.33,189
2003/5/8,09:41:00,4199.27,4199.27,4199.27,4199.27,260
2003/5/8,09:42:00,4203.33,4203.33,4203.33,4203.33,154
2003/5/8,09:43:00,4204.93,4204.93,4204.93,4204.93,238
2003/5/8,09:44:00,4208.98,4208.98,4208.98,4208.98,167
2003/5/8,09:45:00,4208.04,4208.04,4208.04,4208.04,232
2003/5/8,09:46:00,4206.61,4206.61,4206.61,4206.61,186
2003/5/8,09:47:00,4207.19,4207.19,4207.19,4207.19,192
2003/5/8,09:48:00,4203.09,4203.09,4203.09,4203.09,126
2003/5/8,09:49:00,4201.38,4201.38,4201.38,4201.38,164
2003/5/8,09:50:00,4207.47,4207.47,4207.47,4207.47,107
2003/5/8,09:51:00,4205.82,4205.82,4205.82,4205.82,108
2003/5/8,09:52:00,4202.57,4202.57,4202.57,4202.57,99
2003/5/8,09:53:00,4208.52,4208.52,4208.52,4208.52,106
2003/5/8,09:54:00,4207.91,4207.91,4207.91,4207.91,70
2003/5/8,09:55:00,4208.55,4208.55,4208.55,4208.55,91
2003/5/8,09:56:00,4207.33,4207.33,4207.33,4207.33,81
2003/5/8,09:57:00,4209.08,4209.08,4209.08,4209.08,89
2003/5/8,09:58:00,4209.15,4209.15,4209.15,4209.15,60
2003/5/8,09:59:00,4211.18,4211.18,4211.18,4211.18,127
2003/5/8,10:00:00,4213.47,4213.47,4213.47,4213.47,91
2003/5/8,10:01:00,4214.85,4214.85,4214.85,4214.85,117
2003/5/8,10:02:00,4216.07,4216.07,4216.07,4216.07,74
2003/5/8,10:03:00,4216.81,4216.81,4216.81,4216.81,103
2003/5/8,10:04:00,4212.42,4212.42,4212.42,4212.42,94
2003/5/8,10:05:00,4212.13,4212.13,4212.13,4212.13,112
2003/5/8,10:06:00,4209.88,4209.88,4209.88,4209.88,111
2003/5/8,10:07:00,4206.01,4206.01,4206.01,4206.01,159
2003/5/8,10:08:00,4207.18,4207.18,4207.18,4207.18,107
2003/5/8,10:09:00,4205.69,4205.69,4205.69,4205.69,118
2003/5/8,10:10:00,4209.12,4209.12,4209.12,4209.12,69
2003/5/8,10:11:00,4209.77,4209.77,4209.77,4209.77,128
2003/5/8,10:12:00,4209.13,4209.13,4209.13,4209.13,63
2003/5/8,10:13:00,4210.03,4210.03,4210.03,4210.03,84
2003/5/8,10:14:00,4211.51,4211.51,4211.51,4211.51,44
2003/5/8,10:15:00,4212.85,4212.85,4212.85,4212.85,66
2003/5/8,10:16:00,4212.06,4212.06,4212.06,4212.06,55
2003/5/8,10:17:00,4212.27,4212.27,4212.27,4212.27,63
2003/5/8,10:18:00,4210.05,4210.05,4210.05,4210.05,72
2003/5/8,10:19:00,4209.13,4209.13,4209.13,4209.13,80
2003/5/8,10:20:00,4209.96,4209.96,4209.96,4209.96,68
2003/5/8,10:21:00,4209.99,4209.99,4209.99,4209.99,68
2003/5/8,10:22:00,4205.99,4205.99,4205.99,4205.99,64
2003/5/8,10:23:00,4209.65,4209.65,4209.65,4209.65,93
2003/5/8,10:24:00,4209.99,4209.99,4209.99,4209.99,51
2003/5/8,10:25:00,4209.58,4209.58,4209.58,4209.58,86
2003/5/8,10:26:00,4210.47,4210.47,4210.47,4210.47,53
2003/5/8,10:27:00,4210.31,4210.31,4210.31,4210.31,60
2003/5/8,10:28:00,4211.85,4211.85,4211.85,4211.85,52
2003/5/8,10:29:00,4215.46,4215.46,4215.46,4215.46,109
2003/5/8,10:30:00,4214.10,4214.10,4214.10,4214.10,68
2003/5/8,10:31:00,4216.46,4216.46,4216.46,4216.46,109
2003/5/8,10:32:00,4216.40,4216.40,4216.40,4216.40,94
2003/5/8,10:33:00,4218.03,4218.03,4218.03,4218.03,70
2003/5/8,10:34:00,4215.83,4215.83,4215.83,4215.83,100
2003/5/8,10:35:00,4218.40,4218.40,4218.40,4218.40,117
2003/5/8,10:36:00,4214.62,4214.62,4214.62,4214.62,92
2003/5/8,10:37:00,4216.33,4216.33,4216.33,4216.33,132
2003/5/8,10:38:00,4218.03,4218.03,4218.03,4218.03,60
2003/5/8,10:39:00,4217.40,4217.40,4217.40,4217.40,89
2003/5/8,10:40:00,4213.97,4213.97,4213.97,4213.97,100
2003/5/8,10:41:00,4216.54,4216.54,4216.54,4216.54,100
2003/5/8,10:42:00,4215.36,4215.36,4215.36,4215.36,89
2003/5/8,10:43:00,4209.22,4209.22,4209.22,4209.22,180
2003/5/8,10:44:00,4212.52,4212.52,4212.52,4212.52,98
2003/5/8,10:45:00,4209.86,4209.86,4209.86,4209.86,134
2003/5/8,10:46:00,4206.51,4206.51,4206.51,4206.51,132
2003/5/8,10:47:00,4208.73,4208.73,4208.73,4208.73,131
2003/5/8,10:48:00,4207.52,4207.52,4207.52,4207.52,106
2003/5/8,10:49:00,4209.41,4209.41,4209.41,4209.41,101
2003/5/8,10:50:00,4212.00,4212.00,4212.00,4212.00,86
2003/5/8,10:51:00,4212.17,4212.17,4212.17,4212.17,131
2003/5/8,10:52:00,4211.05,4211.05,4211.05,4211.05,81
2003/5/8,10:53:00,4214.60,4214.60,4214.60,4214.60,88
2003/5/8,10:54:00,4213.69,4213.69,4213.69,4213.69,51
2003/5/8,10:55:00,4213.76,4213.76,4213.76,4213.76,75
2003/5/8,10:56:00,4214.56,4214.56,4214.56,4214.56,41
2003/5/8,10:57:00,4213.05,4213.05,4213.05,4213.05,73
2003/5/8,10:58:00,4214.39,4214.39,4214.39,4214.39,53
2003/5/8,10:59:00,4215.75,4215.75,4215.75,4215.75,45
2003/5/8,11:00:00,4208.96,4208.96,4208.96,4208.96,92
2003/5/8,11:01:00,4212.04,4212.04,4212.04,4212.04,66
2003/5/8,11:02:00,4210.97,4210.97,4210.97,4210.97,80
2003/5/8,11:03:00,4211.64,4211.64,4211.64,4211.64,61
2003/5/8,11:04:00,4210.75,4210.75,4210.75,4210.75,65
2003/5/8,11:05:00,4212.70,4212.70,4212.70,4212.70,86
2003/5/8,11:06:00,4215.05,4215.05,4215.05,4215.05,63
2003/5/8,11:07:00,4216.44,4216.44,4216.44,4216.44,78
2003/5/8,11:08:00,4219.41,4219.41,4219.41,4219.41,66
2003/5/8,11:09:00,4219.05,4219.05,4219.05,4219.05,109
2003/5/8,11:10:00,4218.63,4218.63,4218.63,4218.63,84
2003/5/8,11:11:00,4219.74,4219.74,4219.74,4219.74,95
2003/5/8,11:12:00,4217.15,4217.15,4217.15,4217.15,59
2003/5/8,11:13:00,4215.53,4215.53,4215.53,4215.53,94
2003/5/8,11:14:00,4218.55,4218.55,4218.55,4218.55,62
2003/5/8,11:15:00,4217.70,4217.70,4217.70,4217.70,67
2003/5/8,11:16:00,4217.60,4217.60,4217.60,4217.60,79
2003/5/8,11:17:00,4218.06,4218.06,4218.06,4218.06,54
2003/5/8,11:18:00,4214.10,4214.10,4214.10,4214.10,60
2003/5/8,11:19:00,4217.93,4217.93,4217.93,4217.93,55
2003/5/8,11:20:00,4218.17,4218.17,4218.17,4218.17,71
2003/5/8,11:21:00,4216.86,4216.86,4216.86,4216.86,120
2003/5/8,11:22:00,4215.28,4215.28,4215.28,4215.28,67
2003/5/8,11:23:00,4216.09,4216.09,4216.09,4216.09,65
2003/5/8,11:24:00,4210.50,4210.50,4210.50,4210.50,70
2003/5/8,11:25:00,4217.19,4217.19,4217.19,4217.19,53
2003/5/8,11:26:00,4216.46,4216.46,4216.46,4216.46,70
2003/5/8,11:27:00,4214.56,4214.56,4214.56,4214.56,62
2003/5/8,11:28:00,4216.15,4216.15,4216.15,4216.15,59
2003/5/8,11:29:00,4218.89,4218.89,4218.89,4218.89,57
2003/5/8,11:30:00,4218.55,4218.55,4218.55,4218.55,46
2003/5/8,11:31:00,4219.37,4219.37,4219.37,4219.37,76
2003/5/8,11:32:00,4218.88,4218.88,4218.88,4218.88,50
2003/5/8,11:33:00,4220.88,4220.88,4220.88,4220.88,62
2003/5/8,11:34:00,4220.97,4220.97,4220.97,4220.97,60
2003/5/8,11:35:00,4221.87,4221.87,4221.87,4221.87,59
2003/5/8,11:36:00,4222.61,4222.61,4222.61,4222.61,57
2003/5/8,11:37:00,4217.29,4217.29,4217.29,4217.29,64
2003/5/8,11:38:00,4217.14,4217.14,4217.14,4217.14,52
2003/5/8,11:39:00,4222.33,4222.33,4222.33,4222.33,50
2003/5/8,11:40:00,4218.33,4218.33,4218.33,4218.33,57
2003/5/8,11:41:00,4211.65,4211.65,4211.65,4211.65,129
2003/5/8,11:42:00,4212.22,4212.22,4212.22,4212.22,104
2003/5/8,11:43:00,4216.16,4216.16,4216.16,4216.16,117
2003/5/8,11:44:00,4215.90,4215.90,4215.90,4215.90,74
2003/5/8,11:45:00,4215.70,4215.70,4215.70,4215.70,70
2003/5/8,11:46:00,4216.79,4216.79,4216.79,4216.79,71
2003/5/8,11:47:00,4216.41,4216.41,4216.41,4216.41,56
2003/5/8,11:48:00,4214.23,4214.23,4214.23,4214.23,49
2003/5/8,11:49:00,4215.54,4215.54,4215.54,4215.54,57
2003/5/8,11:50:00,4213.23,4213.23,4213.23,4213.23,49
2003/5/8,11:51:00,4208.50,4208.50,4208.50,4208.50,83
2003/5/8,11:52:00,4214.72,4214.72,4214.72,4214.72,53
2003/5/8,11:53:00,4214.65,4214.65,4214.65,4214.65,63
2003/5/8,11:54:00,4215.35,4215.35,4215.35,4215.35,45
2003/5/8,11:55:00,4216.16,4216.16,4216.16,4216.16,62
2003/5/8,11:56:00,4213.83,4213.83,4213.83,4213.83,75
2003/5/8,11:57:00,4212.63,4212.63,4212.63,4212.63,80
2003/5/8,11:58:00,4214.19,4214.19,4214.19,4214.19,31
2003/5/8,11:59:00,4215.48,4215.48,4215.48,4215.48,73
2003/5/8,12:00:00,4215.48,4215.48,4215.48,4215.48,35
2003/5/8,12:01:00,4214.95,4214.95,4214.95,4214.95,59
2003/5/8,12:02:00,4212.91,4212.91,4212.91,4212.91,42
2003/5/8,12:03:00,4214.48,4214.48,4214.48,4214.48,93
2003/5/8,12:04:00,4209.97,4209.97,4209.97,4209.97,117
2003/5/8,12:05:00,4212.04,4212.04,4212.04,4212.04,89
2003/5/8,12:06:00,4206.73,4206.73,4206.73,4206.73,114
2003/5/8,12:07:00,4210.87,4210.87,4210.87,4210.87,89
2003/5/8,12:08:00,4211.08,4211.08,4211.08,4211.08,83
2003/5/8,12:09:00,4208.61,4208.61,4208.61,4208.61,103
2003/5/8,12:10:00,4207.90,4207.90,4207.90,4207.90,98
2003/5/8,12:11:00,4208.42,4208.42,4208.42,4208.42,133
2003/5/8,12:12:00,4209.23,4209.23,4209.23,4209.23,59
2003/5/8,12:13:00,4210.09,4210.09,4210.09,4210.09,90
2003/5/8,12:14:00,4209.92,4209.92,4209.92,4209.92,86
2003/5/8,12:15:00,4207.44,4207.44,4207.44,4207.44,113
2003/5/8,12:16:00,4209.59,4209.59,4209.59,4209.59,89
2003/5/8,12:17:00,4210.02,4210.02,4210.02,4210.02,94
2003/5/8,12:18:00,4207.85,4207.85,4207.85,4207.85,59
2003/5/8,12:19:00,4209.43,4209.43,4209.43,4209.43,88
2003/5/8,12:20:00,4208.46,4208.46,4208.46,4208.46,71
2003/5/8,12:21:00,4210.60,4210.60,4210.60,4210.60,89
2003/5/8,12:22:00,4211.26,4211.26,4211.26,4211.26,65
2003/5/8,12:23:00,4211.38,4211.38,4211.38,4211.38,94
2003/5/8,12:24:00,4213.69,4213.69,4213.69,4213.69,65
2003/5/8,12:25:00,4212.49,4212.49,4212.49,4212.49,100
2003/5/8,12:26:00,4210.41,4210.41,4210.41,4210.41,95
2003/5/8,12:27:00,4210.72,4210.72,4210.72,4210.72,85
2003/5/8,12:28:00,4213.64,4213.64,4213.64,4213.64,54
2003/5/8,12:29:00,4214.20,4214.20,4214.20,4214.20,72
2003/5/8,12:30:00,4212.96,4212.96,4212.96,4212.96,98
2003/5/8,12:31:00,4212.98,4212.98,4212.98,4212.98,121
2003/5/8,12:32:00,4210.75,4210.75,4210.75,4210.75,76
2003/5/8,12:33:00,4212.30,4212.30,4212.30,4212.30,70
2003/5/8,12:34:00,4211.63,4211.63,4211.63,4211.63,75
2003/5/8,12:35:00,4213.11,4213.11,4213.11,4213.11,80
2003/5/8,12:36:00,4207.27,4207.27,4207.27,4207.27,104
2003/5/8,12:37:00,4209.34,4209.34,4209.34,4209.34,90
2003/5/8,12:38:00,4210.09,4210.09,4210.09,4210.09,91
2003/5/8,12:39:00,4207.52,4207.52,4207.52,4207.52,91
2003/5/8,12:40:00,4204.57,4204.57,4204.57,4204.57,149
2003/5/8,12:41:00,4206.80,4206.80,4206.80,4206.80,132
2003/5/8,12:42:00,4206.17,4206.17,4206.17,4206.17,114
2003/5/8,12:43:00,4201.51,4201.51,4201.51,4201.51,118
2003/5/8,12:44:00,4204.75,4204.75,4204.75,4204.75,106
2003/5/8,12:45:00,4201.13,4201.13,4201.13,4201.13,165
2003/5/8,12:46:00,4201.98,4201.98,4201.98,4201.98,123
2003/5/8,12:47:00,4203.72,4203.72,4203.72,4203.72,128
2003/5/8,12:48:00,4201.26,4201.26,4201.26,4201.26,92
2003/5/8,12:49:00,4203.70,4203.70,4203.70,4203.70,127
2003/5/8,12:50:00,4204.41,4204.41,4204.41,4204.41,133
2003/5/8,12:51:00,4206.27,4206.27,4206.27,4206.27,135
2003/5/8,12:52:00,4205.50,4205.50,4205.50,4205.50,119
2003/5/8,12:53:00,4203.98,4203.98,4203.98,4203.98,116
2003/5/8,12:54:00,4205.00,4205.00,4205.00,4205.00,94
2003/5/8,12:55:00,4206.04,4206.04,4206.04,4206.04,119
2003/5/8,12:56:00,4206.96,4206.96,4206.96,4206.96,63
2003/5/8,12:57:00,4206.91,4206.91,4206.91,4206.91,104
2003/5/8,12:58:00,4205.54,4205.54,4205.54,4205.54,79
2003/5/8,12:59:00,4207.14,4207.14,4207.14,4207.14,88
2003/5/8,13:00:00,4207.48,4207.48,4207.48,4207.48,69
2003/5/8,13:01:00,4208.21,4208.21,4208.21,4208.21,81
2003/5/8,13:02:00,4206.40,4206.40,4206.40,4206.40,55
2003/5/8,13:03:00,4207.65,4207.65,4207.65,4207.65,88
2003/5/8,13:04:00,4204.25,4204.25,4204.25,4204.25,56
2003/5/8,13:05:00,4205.31,4205.31,4205.31,4205.31,104
2003/5/8,13:06:00,4205.57,4205.57,4205.57,4205.57,112
2003/5/8,13:07:00,4209.69,4209.69,4209.69,4209.69,152
2003/5/8,13:08:00,4206.39,4206.39,4206.39,4206.39,101
2003/5/8,13:09:00,4207.32,4207.32,4207.32,4207.32,118
2003/5/8,13:10:00,4206.50,4206.50,4206.50,4206.50,91
2003/5/8,13:11:00,4210.22,4210.22,4210.22,4210.22,132
2003/5/8,13:12:00,4208.96,4208.96,4208.96,4208.96,98
2003/5/8,13:13:00,4207.49,4207.49,4207.49,4207.49,144
2003/5/8,13:14:00,4205.49,4205.49,4205.49,4205.49,113
2003/5/8,13:15:00,4207.66,4207.66,4207.66,4207.66,172
2003/5/8,13:16:00,4204.81,4204.81,4204.81,4204.81,126
2003/5/8,13:17:00,4207.57,4207.57,4207.57,4207.57,144
2003/5/8,13:18:00,4202.79,4202.79,4202.79,4202.79,137
2003/5/8,13:19:00,4206.62,4206.62,4206.62,4206.62,158
2003/5/8,13:20:00,4204.82,4204.82,4204.82,4204.82,139
2003/5/8,13:21:00,4201.68,4201.68,4201.68,4201.68,240
2003/5/8,13:22:00,4197.84,4197.84,4197.84,4197.84,193
2003/5/8,13:23:00,4196.80,4196.80,4196.80,4196.80,300
2003/5/8,13:24:00,4197.75,4197.75,4197.75,4197.75,249
2003/5/8,13:25:00,4193.65,4193.65,4193.65,4193.65,356
2003/5/8,13:26:00,4193.64,4193.64,4193.64,4193.64,0
2003/5/8,13:27:00,4193.64,4193.64,4193.64,4193.64,0
2003/5/8,13:28:00,4193.64,4193.64,4193.64,4193.64,0
2003/5/8,13:29:00,4193.64,4193.64,4193.64,4193.64,0
2003/5/8,13:30:00,4191.25,4191.25,4191.25,4191.25,1575
2003/5/9,09:00:00,4191.25,4191.25,4191.25,4191.25,97
2003/5/9,09:01:00,4194.55,4194.55,4194.55,4194.55,808
2003/5/9,09:02:00,4198.61,4198.61,4198.61,4198.61,246
2003/5/9,09:03:00,4206.71,4206.71,4206.71,4206.71,303
2003/5/9,09:04:00,4211.15,4211.15,4211.15,4211.15,296
2003/5/9,09:05:00,4216.14,4216.14,4216.14,4216.14,395
2003/5/9,09:06:00,4218.96,4218.96,4218.96,4218.96,308
2003/5/9,09:07:00,4218.09,4218.09,4218.09,4218.09,322
2003/5/9,09:08:00,4218.96,4218.96,4218.96,4218.96,243
2003/5/9,09:09:00,4216.17,4216.17,4216.17,4216.17,279
2003/5/9,09:10:00,4213.35,4213.35,4213.35,4213.35,188
2003/5/9,09:11:00,4208.29,4208.29,4208.29,4208.29,255
2003/5/9,09:12:00,4207.15,4207.15,4207.15,4207.15,175
2003/5/9,09:13:00,4202.98,4202.98,4202.98,4202.98,220
2003/5/9,09:14:00,4201.75,4201.75,4201.75,4201.75,161
2003/5/9,09:15:00,4201.96,4201.96,4201.96,4201.96,216
2003/5/9,09:16:00,4201.21,4201.21,4201.21,4201.21,157
2003/5/9,09:17:00,4201.37,4201.37,4201.37,4201.37,217
2003/5/9,09:18:00,4201.47,4201.47,4201.47,4201.47,158
2003/5/9,09:19:00,4203.99,4203.99,4203.99,4203.99,199
2003/5/9,09:20:00,4202.72,4202.72,4202.72,4202.72,197
2003/5/9,09:21:00,4205.27,4205.27,4205.27,4205.27,221
2003/5/9,09:22:00,4206.48,4206.48,4206.48,4206.48,164
2003/5/9,09:23:00,4207.45,4207.45,4207.45,4207.45,166
2003/5/9,09:24:00,4210.26,4210.26,4210.26,4210.26,133
2003/5/9,09:25:00,4211.97,4211.97,4211.97,4211.97,183
2003/5/9,09:26:00,4214.76,4214.76,4214.76,4214.76,137
2003/5/9,09:27:00,4214.90,4214.90,4214.90,4214.90,223
2003/5/9,09:28:00,4213.75,4213.75,4213.75,4213.75,172
2003/5/9,09:29:00,4214.00,4214.00,4214.00,4214.00,221
2003/5/9,09:30:00,4215.41,4215.41,4215.41,4215.41,179
2003/5/9,09:31:00,4212.66,4212.66,4212.66,4212.66,208
2003/5/9,09:32:00,4211.69,4211.69,4211.69,4211.69,149
2003/5/9,09:33:00,4211.13,4211.13,4211.13,4211.13,163
2003/5/9,09:34:00,4212.85,4212.85,4212.85,4212.85,148
2003/5/9,09:35:00,4213.68,4213.68,4213.68,4213.68,148
2003/5/9,09:36:00,4212.86,4212.86,4212.86,4212.86,119
2003/5/9,09:37:00,4215.23,4215.23,4215.23,4215.23,166
2003/5/9,09:38:00,4215.63,4215.63,4215.63,4215.63,106
2003/5/9,09:39:00,4218.39,4218.39,4218.39,4218.39,135
2003/5/9,09:40:00,4218.43,4218.43,4218.43,4218.43,157
2003/5/9,09:41:00,4219.81,4219.81,4219.81,4219.81,184
2003/5/9,09:42:00,4220.20,4220.20,4220.20,4220.20,144
2003/5/9,09:43:00,4221.87,4221.87,4221.87,4221.87,203
2003/5/9,09:44:00,4221.47,4221.47,4221.47,4221.47,129
2003/5/9,09:45:00,4218.82,4218.82,4218.82,4218.82,179
2003/5/9,09:46:00,4221.14,4221.14,4221.14,4221.14,136
2003/5/9,09:47:00,4224.03,4224.03,4224.03,4224.03,163
2003/5/9,09:48:00,4221.85,4221.85,4221.85,4221.85,124
2003/5/9,09:49:00,4224.14,4224.14,4224.14,4224.14,176
2003/5/9,09:50:00,4225.60,4225.60,4225.60,4225.60,111
2003/5/9,09:51:00,4226.77,4226.77,4226.77,4226.77,138
2003/5/9,09:52:00,4227.31,4227.31,4227.31,4227.31,107
2003/5/9,09:53:00,4225.65,4225.65,4225.65,4225.65,215
2003/5/9,09:54:00,4228.79,4228.79,4228.79,4228.79,155
2003/5/9,09:55:00,4229.02,4229.02,4229.02,4229.02,202
2003/5/9,09:56:00,4229.36,4229.36,4229.36,4229.36,172
2003/5/9,09:57:00,4231.69,4231.69,4231.69,4231.69,199
2003/5/9,09:58:00,4234.10,4234.10,4234.10,4234.10,147
2003/5/9,09:59:00,4236.69,4236.69,4236.69,4236.69,208
2003/5/9,10:00:00,4236.55,4236.55,4236.55,4236.55,169
2003/5/9,10:01:00,4238.16,4238.16,4238.16,4238.16,168
2003/5/9,10:02:00,4236.40,4236.40,4236.40,4236.40,133
2003/5/9,10:03:00,4235.63,4235.63,4235.63,4235.63,181
2003/5/9,10:04:00,4233.03,4233.03,4233.03,4233.03,109
2003/5/9,10:05:00,4233.26,4233.26,4233.26,4233.26,125
2003/5/9,10:06:00,4231.08,4231.08,4231.08,4231.08,111
2003/5/9,10:07:00,4228.93,4228.93,4228.93,4228.93,101
2003/5/9,10:08:00,4230.58,4230.58,4230.58,4230.58,111
2003/5/9,10:09:00,4229.24,4229.24,4229.24,4229.24,156
2003/5/9,10:10:00,4231.35,4231.35,4231.35,4231.35,136
2003/5/9,10:11:00,4230.58,4230.58,4230.58,4230.58,145
2003/5/9,10:12:00,4232.89,4232.89,4232.89,4232.89,108
2003/5/9,10:13:00,4231.40,4231.40,4231.40,4231.40,138
2003/5/9,10:14:00,4233.46,4233.46,4233.46,4233.46,120
2003/5/9,10:15:00,4235.53,4235.53,4235.53,4235.53,100
2003/5/9,10:16:00,4232.27,4232.27,4232.27,4232.27,87
2003/5/9,10:17:00,4232.42,4232.42,4232.42,4232.42,100
2003/5/9,10:18:00,4235.95,4235.95,4235.95,4235.95,72
2003/5/9,10:19:00,4237.01,4237.01,4237.01,4237.01,142
2003/5/9,10:20:00,4235.27,4235.27,4235.27,4235.27,136
2003/5/9,10:21:00,4236.88,4236.88,4236.88,4236.88,138
2003/5/9,10:22:00,4234.31,4234.31,4234.31,4234.31,102
2003/5/9,10:23:00,4238.46,4238.46,4238.46,4238.46,136
2003/5/9,10:24:00,4238.16,4238.16,4238.16,4238.16,108
2003/5/9,10:25:00,4239.38,4239.38,4239.38,4239.38,114
2003/5/9,10:26:00,4238.95,4238.95,4238.95,4238.95,123
2003/5/9,10:27:00,4239.99,4239.99,4239.99,4239.99,146
2003/5/9,10:28:00,4240.59,4240.59,4240.59,4240.59,117
2003/5/9,10:29:00,4241.19,4241.19,4241.19,4241.19,175
2003/5/9,10:30:00,4242.81,4242.81,4242.81,4242.81,137
2003/5/9,10:31:00,4243.99,4243.99,4243.99,4243.99,165
2003/5/9,10:32:00,4245.44,4245.44,4245.44,4245.44,139
2003/5/9,10:33:00,4248.08,4248.08,4248.08,4248.08,170
2003/5/9,10:34:00,4248.22,4248.22,4248.22,4248.22,115
2003/5/9,10:35:00,4248.16,4248.16,4248.16,4248.16,201
2003/5/9,10:36:00,4244.90,4244.90,4244.90,4244.90,145
2003/5/9,10:37:00,4246.26,4246.26,4246.26,4246.26,194
2003/5/9,10:38:00,4247.59,4247.59,4247.59,4247.59,136
2003/5/9,10:39:00,4246.94,4246.94,4246.94,4246.94,127
2003/5/9,10:40:00,4246.83,4246.83,4246.83,4246.83,109
2003/5/9,10:41:00,4247.40,4247.40,4247.40,4247.40,112
2003/5/9,10:42:00,4244.82,4244.82,4244.82,4244.82,104
2003/5/9,10:43:00,4245.82,4245.82,4245.82,4245.82,135
2003/5/9,10:44:00,4244.97,4244.97,4244.97,4244.97,103
2003/5/9,10:45:00,4242.99,4242.99,4242.99,4242.99,119
2003/5/9,10:46:00,4242.17,4242.17,4242.17,4242.17,75
2003/5/9,10:47:00,4242.42,4242.42,4242.42,4242.42,121
2003/5/9,10:48:00,4241.28,4241.28,4241.28,4241.28,97
2003/5/9,10:49:00,4239.10,4239.10,4239.10,4239.10,125
2003/5/9,10:50:00,4238.19,4238.19,4238.19,4238.19,80
2003/5/9,10:51:00,4236.93,4236.93,4236.93,4236.93,140
2003/5/9,10:52:00,4236.99,4236.99,4236.99,4236.99,89
2003/5/9,10:53:00,4234.96,4234.96,4234.96,4234.96,102
2003/5/9,10:54:00,4234.28,4234.28,4234.28,4234.28,89
2003/5/9,10:55:00,4232.58,4232.58,4232.58,4232.58,156
2003/5/9,10:56:00,4233.18,4233.18,4233.18,4233.18,112
2003/5/9,10:57:00,4230.93,4230.93,4230.93,4230.93,145
2003/5/9,10:58:00,4232.31,4232.31,4232.31,4232.31,77
2003/5/9,10:59:00,4234.11,4234.11,4234.11,4234.11,135
2003/5/9,11:00:00,4233.54,4233.54,4233.54,4233.54,70
2003/5/9,11:01:00,4234.23,4234.23,4234.23,4234.23,85
2003/5/9,11:02:00,4234.21,4234.21,4234.21,4234.21,76
2003/5/9,11:03:00,4234.69,4234.69,4234.69,4234.69,104
2003/5/9,11:04:00,4233.83,4233.83,4233.83,4233.83,60
2003/5/9,11:05:00,4234.48,4234.48,4234.48,4234.48,75
2003/5/9,11:06:00,4234.77,4234.77,4234.77,4234.77,76
2003/5/9,11:07:00,4235.62,4235.62,4235.62,4235.62,99
2003/5/9,11:08:00,4235.69,4235.69,4235.69,4235.69,69
2003/5/9,11:09:00,4237.10,4237.10,4237.10,4237.10,135
2003/5/9,11:10:00,4237.03,4237.03,4237.03,4237.03,151
2003/5/9,11:11:00,4238.05,4238.05,4238.05,4238.05,201
2003/5/9,11:12:00,4240.36,4240.36,4240.36,4240.36,124
2003/5/9,11:13:00,4240.15,4240.15,4240.15,4240.15,135
2003/5/9,11:14:00,4241.98,4241.98,4241.98,4241.98,109
2003/5/9,11:15:00,4243.21,4243.21,4243.21,4243.21,140
2003/5/9,11:16:00,4243.19,4243.19,4243.19,4243.19,102
2003/5/9,11:17:00,4242.92,4242.92,4242.92,4242.92,135
2003/5/9,11:18:00,4244.22,4244.22,4244.22,4244.22,105
2003/5/9,11:19:00,4244.90,4244.90,4244.90,4244.90,153
2003/5/9,11:20:00,4243.33,4243.33,4243.33,4243.33,125
2003/5/9,11:21:00,4245.86,4245.86,4245.86,4245.86,113
2003/5/9,11:22:00,4245.62,4245.62,4245.62,4245.62,100
2003/5/9,11:23:00,4246.32,4246.32,4246.32,4246.32,124
2003/5/9,11:24:00,4247.54,4247.54,4247.54,4247.54,114
2003/5/9,11:25:00,4246.79,4246.79,4246.79,4246.79,116
2003/5/9,11:26:00,4247.00,4247.00,4247.00,4247.00,106
2003/5/9,11:27:00,4246.68,4246.68,4246.68,4246.68,136
2003/5/9,11:28:00,4249.78,4249.78,4249.78,4249.78,167
2003/5/9,11:29:00,4251.02,4251.02,4251.02,4251.02,349
2003/5/9,11:30:00,4252.92,4252.92,4252.92,4252.92,289
2003/5/9,11:31:00,4255.57,4255.57,4255.57,4255.57,483
2003/5/9,11:32:00,4257.15,4257.15,4257.15,4257.15,350
2003/5/9,11:33:00,4258.08,4258.08,4258.08,4258.08,413
2003/5/9,11:34:00,4257.87,4257.87,4257.87,4257.87,232
2003/5/9,11:35:00,4257.96,4257.96,4257.96,4257.96,262
2003/5/9,11:36:00,4258.76,4258.76,4258.76,4258.76,142
2003/5/9,11:37:00,4257.20,4257.20,4257.20,4257.20,221
2003/5/9,11:38:00,4259.06,4259.06,4259.06,4259.06,121
2003/5/9,11:39:00,4259.05,4259.05,4259.05,4259.05,162
2003/5/9,11:40:00,4257.61,4257.61,4257.61,4257.61,133
2003/5/9,11:41:00,4259.03,4259.03,4259.03,4259.03,151
2003/5/9,11:42:00,4258.45,4258.45,4258.45,4258.45,136
2003/5/9,11:43:00,4259.83,4259.83,4259.83,4259.83,160
2003/5/9,11:44:00,4258.09,4258.09,4258.09,4258.09,90
2003/5/9,11:45:00,4257.88,4257.88,4257.88,4257.88,141
2003/5/9,11:46:00,4258.43,4258.43,4258.43,4258.43,131
2003/5/9,11:47:00,4258.64,4258.64,4258.64,4258.64,150
2003/5/9,11:48:00,4259.13,4259.13,4259.13,4259.13,133
2003/5/9,11:49:00,4257.88,4257.88,4257.88,4257.88,181
2003/5/9,11:50:00,4258.85,4258.85,4258.85,4258.85,154
2003/5/9,11:51:00,4259.96,4259.96,4259.96,4259.96,218
2003/5/9,11:52:00,4260.41,4260.41,4260.41,4260.41,139
2003/5/9,11:53:00,4262.14,4262.14,4262.14,4262.14,150
2003/5/9,11:54:00,4262.86,4262.86,4262.86,4262.86,142
2003/5/9,11:55:00,4264.96,4264.96,4264.96,4264.96,170
2003/5/9,11:56:00,4266.67,4266.67,4266.67,4266.67,179
2003/5/9,11:57:00,4268.11,4268.11,4268.11,4268.11,176
2003/5/9,11:58:00,4266.89,4266.89,4266.89,4266.89,153
2003/5/9,11:59:00,4271.35,4271.35,4271.35,4271.35,230
2003/5/9,12:00:00,4272.70,4272.70,4272.70,4272.70,198
2003/5/9,12:01:00,4274.79,4274.79,4274.79,4274.79,255
2003/5/9,12:02:00,4277.15,4277.15,4277.15,4277.15,210
2003/5/9,12:03:00,4278.89,4278.89,4278.89,4278.89,321
2003/5/9,12:04:00,4276.92,4276.92,4276.92,4276.92,193
2003/5/9,12:05:00,4274.89,4274.89,4274.89,4274.89,296
2003/5/9,12:06:00,4276.68,4276.68,4276.68,4276.68,185
2003/5/9,12:07:00,4275.66,4275.66,4275.66,4275.66,243
2003/5/9,12:08:00,4276.17,4276.17,4276.17,4276.17,122
2003/5/9,12:09:00,4271.76,4271.76,4271.76,4271.76,174
2003/5/9,12:10:00,4274.74,4274.74,4274.74,4274.74,125
2003/5/9,12:11:00,4273.19,4273.19,4273.19,4273.19,161
2003/5/9,12:12:00,4273.03,4273.03,4273.03,4273.03,106
2003/5/9,12:13:00,4267.55,4267.55,4267.55,4267.55,147
2003/5/9,12:14:00,4268.51,4268.51,4268.51,4268.51,109
2003/5/9,12:15:00,4270.33,4270.33,4270.33,4270.33,126
2003/5/9,12:16:00,4267.42,4267.42,4267.42,4267.42,106
2003/5/9,12:17:00,4269.47,4269.47,4269.47,4269.47,122
2003/5/9,12:18:00,4267.83,4267.83,4267.83,4267.83,121
2003/5/9,12:19:00,4268.77,4268.77,4268.77,4268.77,118
2003/5/9,12:20:00,4268.88,4268.88,4268.88,4268.88,104
2003/5/9,12:21:00,4267.29,4267.29,4267.29,4267.29,101
2003/5/9,12:22:00,4265.09,4265.09,4265.09,4265.09,66
2003/5/9,12:23:00,4265.57,4265.57,4265.57,4265.57,127
2003/5/9,12:24:00,4264.21,4264.21,4264.21,4264.21,77
2003/5/9,12:25:00,4262.76,4262.76,4262.76,4262.76,104
2003/5/9,12:26:00,4262.48,4262.48,4262.48,4262.48,93
2003/5/9,12:27:00,4262.68,4262.68,4262.68,4262.68,100
2003/5/9,12:28:00,4261.89,4261.89,4261.89,4261.89,76
2003/5/9,12:29:00,4263.88,4263.88,4263.88,4263.88,109
2003/5/9,12:30:00,4261.99,4261.99,4261.99,4261.99,71
2003/5/9,12:31:00,4264.71,4264.71,4264.71,4264.71,152
2003/5/9,12:32:00,4265.55,4265.55,4265.55,4265.55,97
2003/5/9,12:33:00,4262.93,4262.93,4262.93,4262.93,103
2003/5/9,12:34:00,4261.40,4261.40,4261.40,4261.40,73
2003/5/9,12:35:00,4260.92,4260.92,4260.92,4260.92,93
2003/5/9,12:36:00,4262.33,4262.33,4262.33,4262.33,71
2003/5/9,12:37:00,4260.28,4260.28,4260.28,4260.28,140
2003/5/9,12:38:00,4264.22,4264.22,4264.22,4264.22,107
2003/5/9,12:39:00,4263.08,4263.08,4263.08,4263.08,145
2003/5/9,12:40:00,4259.97,4259.97,4259.97,4259.97,75
2003/5/9,12:41:00,4261.13,4261.13,4261.13,4261.13,114
2003/5/9,12:42:00,4259.72,4259.72,4259.72,4259.72,63
2003/5/9,12:43:00,4258.61,4258.61,4258.61,4258.61,88
2003/5/9,12:44:00,4258.98,4258.98,4258.98,4258.98,75
2003/5/9,12:45:00,4257.22,4257.22,4257.22,4257.22,94
2003/5/9,12:46:00,4258.46,4258.46,4258.46,4258.46,96
2003/5/9,12:47:00,4258.36,4258.36,4258.36,4258.36,112
2003/5/9,12:48:00,4257.75,4257.75,4257.75,4257.75,83
2003/5/9,12:49:00,4257.33,4257.33,4257.33,4257.33,108
2003/5/9,12:50:00,4259.38,4259.38,4259.38,4259.38,97
2003/5/9,12:51:00,4261.05,4261.05,4261.05,4261.05,170
2003/5/9,12:52:00,4259.14,4259.14,4259.14,4259.14,103
2003/5/9,12:53:00,4261.07,4261.07,4261.07,4261.07,120
2003/5/9,12:54:00,4262.53,4262.53,4262.53,4262.53,103
2003/5/9,12:55:00,4262.83,4262.83,4262.83,4262.83,134
2003/5/9,12:56:00,4266.19,4266.19,4266.19,4266.19,101
2003/5/9,12:57:00,4265.87,4265.87,4265.87,4265.87,93
2003/5/9,12:58:00,4265.30,4265.30,4265.30,4265.30,82
2003/5/9,12:59:00,4260.82,4260.82,4260.82,4260.82,113
2003/5/9,13:00:00,4260.03,4260.03,4260.03,4260.03,93
2003/5/9,13:01:00,4256.80,4256.80,4256.80,4256.80,152
2003/5/9,13:02:00,4258.33,4258.33,4258.33,4258.33,114
2003/5/9,13:03:00,4253.98,4253.98,4253.98,4253.98,229
2003/5/9,13:04:00,4253.01,4253.01,4253.01,4253.01,141
2003/5/9,13:05:00,4251.51,4251.51,4251.51,4251.51,194
2003/5/9,13:06:00,4249.91,4249.91,4249.91,4249.91,153
2003/5/9,13:07:00,4248.77,4248.77,4248.77,4248.77,229
2003/5/9,13:08:00,4249.38,4249.38,4249.38,4249.38,128
2003/5/9,13:09:00,4245.52,4245.52,4245.52,4245.52,193
2003/5/9,13:10:00,4246.06,4246.06,4246.06,4246.06,152
2003/5/9,13:11:00,4245.14,4245.14,4245.14,4245.14,187
2003/5/9,13:12:00,4243.71,4243.71,4243.71,4243.71,155
2003/5/9,13:13:00,4243.14,4243.14,4243.14,4243.14,164
2003/5/9,13:14:00,4244.39,4244.39,4244.39,4244.39,123
2003/5/9,13:15:00,4244.53,4244.53,4244.53,4244.53,176
2003/5/9,13:16:00,4246.73,4246.73,4246.73,4246.73,152
2003/5/9,13:17:00,4246.29,4246.29,4246.29,4246.29,185
2003/5/9,13:18:00,4246.92,4246.92,4246.92,4246.92,125
2003/5/9,13:19:00,4248.22,4248.22,4248.22,4248.22,172
2003/5/9,13:20:00,4245.82,4245.82,4245.82,4245.82,126
2003/5/9,13:21:00,4246.81,4246.81,4246.81,4246.81,176
2003/5/9,13:22:00,4246.96,4246.96,4246.96,4246.96,152
2003/5/9,13:23:00,4248.64,4248.64,4248.64,4248.64,246
2003/5/9,13:24:00,4244.24,4244.24,4244.24,4244.24,227
2003/5/9,13:25:00,4246.59,4246.59,4246.59,4246.59,382
2003/5/9,13:26:00,4246.59,4246.59,4246.59,4246.59,0
2003/5/9,13:27:00,4246.59,4246.59,4246.59,4246.59,0
2003/5/9,13:28:00,4246.59,4246.59,4246.59,4246.59,0
2003/5/9,13:29:00,4246.59,4246.59,4246.59,4246.59,0
2003/5/9,13:30:00,4244.18,4244.18,4244.18,4244.18,1997
2003/5/12,09:00:00,4244.18,4244.18,4244.18,4244.18,158
2003/5/12,09:01:00,4264.74,4264.74,4264.74,4264.74,1046
2003/5/12,09:02:00,4264.81,4264.81,4264.81,4264.81,271
2003/5/12,09:03:00,4262.97,4262.97,4262.97,4262.97,300
2003/5/12,09:04:00,4261.21,4261.21,4261.21,4261.21,257
2003/5/12,09:05:00,4259.04,4259.04,4259.04,4259.04,332
2003/5/12,09:06:00,4256.30,4256.30,4256.30,4256.30,228
2003/5/12,09:07:00,4253.38,4253.38,4253.38,4253.38,344
2003/5/12,09:08:00,4246.85,4246.85,4246.85,4246.85,270
2003/5/12,09:09:00,4245.21,4245.21,4245.21,4245.21,278
2003/5/12,09:10:00,4246.14,4246.14,4246.14,4246.14,218
2003/5/12,09:11:00,4250.03,4250.03,4250.03,4250.03,340
2003/5/12,09:12:00,4252.66,4252.66,4252.66,4252.66,256
2003/5/12,09:13:00,4256.94,4256.94,4256.94,4256.94,253
2003/5/12,09:14:00,4259.99,4259.99,4259.99,4259.99,208
2003/5/12,09:15:00,4262.39,4262.39,4262.39,4262.39,254
2003/5/12,09:16:00,4262.98,4262.98,4262.98,4262.98,207
2003/5/12,09:17:00,4264.82,4264.82,4264.82,4264.82,258
2003/5/12,09:18:00,4267.84,4267.84,4267.84,4267.84,198
2003/5/12,09:19:00,4269.24,4269.24,4269.24,4269.24,282
2003/5/12,09:20:00,4268.26,4268.26,4268.26,4268.26,199
2003/5/12,09:21:00,4271.92,4271.92,4271.92,4271.92,368
2003/5/12,09:22:00,4271.93,4271.93,4271.93,4271.93,180
2003/5/12,09:23:00,4276.53,4276.53,4276.53,4276.53,270
2003/5/12,09:24:00,4275.62,4275.62,4275.62,4275.62,202
2003/5/12,09:25:00,4279.86,4279.86,4279.86,4279.86,338
2003/5/12,09:26:00,4281.73,4281.73,4281.73,4281.73,302
2003/5/12,09:27:00,4284.69,4284.69,4284.69,4284.69,355
2003/5/12,09:28:00,4282.46,4282.46,4282.46,4282.46,241
2003/5/12,09:29:00,4283.59,4283.59,4283.59,4283.59,317
2003/5/12,09:30:00,4283.03,4283.03,4283.03,4283.03,246
2003/5/12,09:31:00,4281.25,4281.25,4281.25,4281.25,276
2003/5/12,09:32:00,4279.95,4279.95,4279.95,4279.95,180
2003/5/12,09:33:00,4281.04,4281.04,4281.04,4281.04,238
2003/5/12,09:34:00,4278.94,4278.94,4278.94,4278.94,167
2003/5/12,09:35:00,4282.64,4282.64,4282.64,4282.64,240
2003/5/12,09:36:00,4279.58,4279.58,4279.58,4279.58,124
2003/5/12,09:37:00,4279.62,4279.62,4279.62,4279.62,162
2003/5/12,09:38:00,4284.00,4284.00,4284.00,4284.00,154
2003/5/12,09:39:00,4284.61,4284.61,4284.61,4284.61,197
2003/5/12,09:40:00,4283.92,4283.92,4283.92,4283.92,143
2003/5/12,09:41:00,4285.03,4285.03,4285.03,4285.03,181
2003/5/12,09:42:00,4286.01,4286.01,4286.01,4286.01,145
2003/5/12,09:43:00,4288.66,4288.66,4288.66,4288.66,263
2003/5/12,09:44:00,4293.21,4293.21,4293.21,4293.21,181
2003/5/12,09:45:00,4292.95,4292.95,4292.95,4292.95,243
2003/5/12,09:46:00,4294.62,4294.62,4294.62,4294.62,279
2003/5/12,09:47:00,4293.89,4293.89,4293.89,4293.89,295
2003/5/12,09:48:00,4295.19,4295.19,4295.19,4295.19,248
2003/5/12,09:49:00,4296.72,4296.72,4296.72,4296.72,288
2003/5/12,09:50:00,4296.16,4296.16,4296.16,4296.16,240
2003/5/12,09:51:00,4295.38,4295.38,4295.38,4295.38,273
2003/5/12,09:52:00,4292.32,4292.32,4292.32,4292.32,180
2003/5/12,09:53:00,4293.24,4293.24,4293.24,4293.24,266
2003/5/12,09:54:00,4290.56,4290.56,4290.56,4290.56,175
2003/5/12,09:55:00,4288.10,4288.10,4288.10,4288.10,256
2003/5/12,09:56:00,4282.09,4282.09,4282.09,4282.09,146
2003/5/12,09:57:00,4280.27,4280.27,4280.27,4280.27,229
2003/5/12,09:58:00,4279.90,4279.90,4279.90,4279.90,154
2003/5/12,09:59:00,4279.56,4279.56,4279.56,4279.56,199
2003/5/12,10:00:00,4277.92,4277.92,4277.92,4277.92,128
2003/5/12,10:01:00,4275.95,4275.95,4275.95,4275.95,185
2003/5/12,10:02:00,4274.48,4274.48,4274.48,4274.48,127
2003/5/12,10:03:00,4275.66,4275.66,4275.66,4275.66,122
2003/5/12,10:04:00,4274.18,4274.18,4274.18,4274.18,110
2003/5/12,10:05:00,4277.10,4277.10,4277.10,4277.10,123
2003/5/12,10:06:00,4274.71,4274.71,4274.71,4274.71,117
2003/5/12,10:07:00,4276.91,4276.91,4276.91,4276.91,147
2003/5/12,10:08:00,4277.77,4277.77,4277.77,4277.77,92
2003/5/12,10:09:00,4277.54,4277.54,4277.54,4277.54,116
2003/5/12,10:10:00,4277.40,4277.40,4277.40,4277.40,75
2003/5/12,10:11:00,4277.95,4277.95,4277.95,4277.95,94
2003/5/12,10:12:00,4276.35,4276.35,4276.35,4276.35,70
2003/5/12,10:13:00,4276.29,4276.29,4276.29,4276.29,84
2003/5/12,10:14:00,4276.16,4276.16,4276.16,4276.16,53
2003/5/12,10:15:00,4275.43,4275.43,4275.43,4275.43,88
2003/5/12,10:16:00,4273.92,4273.92,4273.92,4273.92,70
2003/5/12,10:17:00,4272.88,4272.88,4272.88,4272.88,94
2003/5/12,10:18:00,4273.02,4273.02,4273.02,4273.02,85
2003/5/12,10:19:00,4272.70,4272.70,4272.70,4272.70,95
2003/5/12,10:20:00,4274.41,4274.41,4274.41,4274.41,79
2003/5/12,10:21:00,4274.40,4274.40,4274.40,4274.40,91
2003/5/12,10:22:00,4270.22,4270.22,4270.22,4270.22,63
2003/5/12,10:23:00,4271.83,4271.83,4271.83,4271.83,121
2003/5/12,10:24:00,4271.67,4271.67,4271.67,4271.67,83
2003/5/12,10:25:00,4268.79,4268.79,4268.79,4268.79,74
2003/5/12,10:26:00,4269.28,4269.28,4269.28,4269.28,63
2003/5/12,10:27:00,4269.00,4269.00,4269.00,4269.00,109
2003/5/12,10:28:00,4268.17,4268.17,4268.17,4268.17,65
2003/5/12,10:29:00,4267.96,4267.96,4267.96,4267.96,90
2003/5/12,10:30:00,4268.48,4268.48,4268.48,4268.48,75
2003/5/12,10:31:00,4266.68,4266.68,4266.68,4266.68,92
2003/5/12,10:32:00,4267.88,4267.88,4267.88,4267.88,56
2003/5/12,10:33:00,4268.98,4268.98,4268.98,4268.98,81
2003/5/12,10:34:00,4274.18,4274.18,4274.18,4274.18,90
2003/5/12,10:35:00,4273.15,4273.15,4273.15,4273.15,106
2003/5/12,10:36:00,4274.05,4274.05,4274.05,4274.05,75
2003/5/12,10:37:00,4279.17,4279.17,4279.17,4279.17,112
2003/5/12,10:38:00,4277.65,4277.65,4277.65,4277.65,88
2003/5/12,10:39:00,4277.77,4277.77,4277.77,4277.77,87
2003/5/12,10:40:00,4276.87,4276.87,4276.87,4276.87,53
2003/5/12,10:41:00,4277.16,4277.16,4277.16,4277.16,66
2003/5/12,10:42:00,4275.97,4275.97,4275.97,4275.97,40
2003/5/12,10:43:00,4276.01,4276.01,4276.01,4276.01,76
2003/5/12,10:44:00,4277.42,4277.42,4277.42,4277.42,56
2003/5/12,10:45:00,4277.83,4277.83,4277.83,4277.83,65
2003/5/12,10:46:00,4275.59,4275.59,4275.59,4275.59,49
2003/5/12,10:47:00,4278.81,4278.81,4278.81,4278.81,64
2003/5/12,10:48:00,4276.32,4276.32,4276.32,4276.32,66
2003/5/12,10:49:00,4277.22,4277.22,4277.22,4277.22,76
2003/5/12,10:50:00,4275.06,4275.06,4275.06,4275.06,58
2003/5/12,10:51:00,4273.18,4273.18,4273.18,4273.18,64
2003/5/12,10:52:00,4274.74,4274.74,4274.74,4274.74,39
2003/5/12,10:53:00,4273.04,4273.04,4273.04,4273.04,73
2003/5/12,10:54:00,4276.52,4276.52,4276.52,4276.52,48
2003/5/12,10:55:00,4274.70,4274.70,4274.70,4274.70,78
2003/5/12,10:56:00,4276.20,4276.20,4276.20,4276.20,73
2003/5/12,10:57:00,4280.53,4280.53,4280.53,4280.53,123
2003/5/12,10:58:00,4282.72,4282.72,4282.72,4282.72,61
2003/5/12,10:59:00,4282.71,4282.71,4282.71,4282.71,124
2003/5/12,11:00:00,4280.96,4280.96,4280.96,4280.96,77
2003/5/12,11:01:00,4282.42,4282.42,4282.42,4282.42,68
2003/5/12,11:02:00,4280.29,4280.29,4280.29,4280.29,55
2003/5/12,11:03:00,4280.91,4280.91,4280.91,4280.91,85
2003/5/12,11:04:00,4279.41,4279.41,4279.41,4279.41,77
2003/5/12,11:05:00,4279.70,4279.70,4279.70,4279.70,77
2003/5/12,11:06:00,4279.31,4279.31,4279.31,4279.31,56
2003/5/12,11:07:00,4280.09,4280.09,4280.09,4280.09,99
2003/5/12,11:08:00,4280.89,4280.89,4280.89,4280.89,42
2003/5/12,11:09:00,4281.09,4281.09,4281.09,4281.09,79
2003/5/12,11:10:00,4280.21,4280.21,4280.21,4280.21,64
2003/5/12,11:11:00,4280.46,4280.46,4280.46,4280.46,80
2003/5/12,11:12:00,4277.72,4277.72,4277.72,4277.72,54
2003/5/12,11:13:00,4276.49,4276.49,4276.49,4276.49,73
2003/5/12,11:14:00,4275.60,4275.60,4275.60,4275.60,64
2003/5/12,11:15:00,4276.84,4276.84,4276.84,4276.84,63
2003/5/12,11:16:00,4274.97,4274.97,4274.97,4274.97,49
2003/5/12,11:17:00,4275.01,4275.01,4275.01,4275.01,67
2003/5/12,11:18:00,4276.06,4276.06,4276.06,4276.06,51
2003/5/12,11:19:00,4274.33,4274.33,4274.33,4274.33,56
2003/5/12,11:20:00,4276.59,4276.59,4276.59,4276.59,58
2003/5/12,11:21:00,4274.77,4274.77,4274.77,4274.77,56
2003/5/12,11:22:00,4273.87,4273.87,4273.87,4273.87,54
2003/5/12,11:23:00,4274.07,4274.07,4274.07,4274.07,55
2003/5/12,11:24:00,4275.72,4275.72,4275.72,4275.72,49
2003/5/12,11:25:00,4275.44,4275.44,4275.44,4275.44,62
2003/5/12,11:26:00,4275.57,4275.57,4275.57,4275.57,78
2003/5/12,11:27:00,4276.48,4276.48,4276.48,4276.48,83
2003/5/12,11:28:00,4276.11,4276.11,4276.11,4276.11,76
2003/5/12,11:29:00,4277.31,4277.31,4277.31,4277.31,50
2003/5/12,11:30:00,4280.39,4280.39,4280.39,4280.39,51
2003/5/12,11:31:00,4279.48,4279.48,4279.48,4279.48,79
2003/5/12,11:32:00,4279.68,4279.68,4279.68,4279.68,57
2003/5/12,11:33:00,4283.39,4283.39,4283.39,4283.39,90
2003/5/12,11:34:00,4284.57,4284.57,4284.57,4284.57,87
2003/5/12,11:35:00,4281.53,4281.53,4281.53,4281.53,78
2003/5/12,11:36:00,4281.39,4281.39,4281.39,4281.39,82
2003/5/12,11:37:00,4280.49,4280.49,4280.49,4280.49,83
2003/5/12,11:38:00,4280.17,4280.17,4280.17,4280.17,55
2003/5/12,11:39:00,4279.74,4279.74,4279.74,4279.74,65
2003/5/12,11:40:00,4284.09,4284.09,4284.09,4284.09,44
2003/5/12,11:41:00,4286.06,4286.06,4286.06,4286.06,109
2003/5/12,11:42:00,4286.64,4286.64,4286.64,4286.64,95
2003/5/12,11:43:00,4282.44,4282.44,4282.44,4282.44,99
2003/5/12,11:44:00,4283.12,4283.12,4283.12,4283.12,87
2003/5/12,11:45:00,4285.99,4285.99,4285.99,4285.99,114
2003/5/12,11:46:00,4284.31,4284.31,4284.31,4284.31,132
2003/5/12,11:47:00,4290.81,4290.81,4290.81,4290.81,151
2003/5/12,11:48:00,4287.15,4287.15,4287.15,4287.15,95
2003/5/12,11:49:00,4287.03,4287.03,4287.03,4287.03,88
2003/5/12,11:50:00,4286.17,4286.17,4286.17,4286.17,89
2003/5/12,11:51:00,4284.54,4284.54,4284.54,4284.54,75
2003/5/12,11:52:00,4285.03,4285.03,4285.03,4285.03,85
2003/5/12,11:53:00,4284.24,4284.24,4284.24,4284.24,109
2003/5/12,11:54:00,4283.11,4283.11,4283.11,4283.11,81
2003/5/12,11:55:00,4281.71,4281.71,4281.71,4281.71,101
2003/5/12,11:56:00,4285.99,4285.99,4285.99,4285.99,151
2003/5/12,11:57:00,4283.99,4283.99,4283.99,4283.99,114
2003/5/12,11:58:00,4283.30,4283.30,4283.30,4283.30,106
2003/5/12,11:59:00,4282.50,4282.50,4282.50,4282.50,99
2003/5/12,12:00:00,4282.28,4282.28,4282.28,4282.28,90
2003/5/12,12:01:00,4279.88,4279.88,4279.88,4279.88,105
2003/5/12,12:02:00,4278.41,4278.41,4278.41,4278.41,85
2003/5/12,12:03:00,4278.69,4278.69,4278.69,4278.69,104
2003/5/12,12:04:00,4276.21,4276.21,4276.21,4276.21,97
2003/5/12,12:05:00,4275.95,4275.95,4275.95,4275.95,112
2003/5/12,12:06:00,4274.79,4274.79,4274.79,4274.79,79
2003/5/12,12:07:00,4275.99,4275.99,4275.99,4275.99,150
2003/5/12,12:08:00,4275.58,4275.58,4275.58,4275.58,121
2003/5/12,12:09:00,4272.73,4272.73,4272.73,4272.73,128
2003/5/12,12:10:00,4274.27,4274.27,4274.27,4274.27,84
2003/5/12,12:11:00,4273.29,4273.29,4273.29,4273.29,85
2003/5/12,12:12:00,4272.05,4272.05,4272.05,4272.05,67
2003/5/12,12:13:00,4271.71,4271.71,4271.71,4271.71,122
2003/5/12,12:14:00,4271.32,4271.32,4271.32,4271.32,63
2003/5/12,12:15:00,4270.23,4270.23,4270.23,4270.23,104
2003/5/12,12:16:00,4275.84,4275.84,4275.84,4275.84,92
2003/5/12,12:17:00,4272.20,4272.20,4272.20,4272.20,90
2003/5/12,12:18:00,4273.32,4273.32,4273.32,4273.32,51
2003/5/12,12:19:00,4272.05,4272.05,4272.05,4272.05,67
2003/5/12,12:20:00,4273.00,4273.00,4273.00,4273.00,61
2003/5/12,12:21:00,4274.03,4274.03,4274.03,4274.03,98
2003/5/12,12:22:00,4271.67,4271.67,4271.67,4271.67,125
2003/5/12,12:23:00,4271.20,4271.20,4271.20,4271.20,88
2003/5/12,12:24:00,4272.91,4272.91,4272.91,4272.91,64
2003/5/12,12:25:00,4272.86,4272.86,4272.86,4272.86,71
2003/5/12,12:26:00,4271.01,4271.01,4271.01,4271.01,66
2003/5/12,12:27:00,4271.54,4271.54,4271.54,4271.54,83
2003/5/12,12:28:00,4272.70,4272.70,4272.70,4272.70,70
2003/5/12,12:29:00,4273.87,4273.87,4273.87,4273.87,100
2003/5/12,12:30:00,4274.40,4274.40,4274.40,4274.40,68
2003/5/12,12:31:00,4273.48,4273.48,4273.48,4273.48,67
2003/5/12,12:32:00,4273.18,4273.18,4273.18,4273.18,53
2003/5/12,12:33:00,4271.42,4271.42,4271.42,4271.42,68
2003/5/12,12:34:00,4273.08,4273.08,4273.08,4273.08,59
2003/5/12,12:35:00,4271.48,4271.48,4271.48,4271.48,71
2003/5/12,12:36:00,4272.93,4272.93,4272.93,4272.93,60
2003/5/12,12:37:00,4269.71,4269.71,4269.71,4269.71,90
2003/5/12,12:38:00,4271.44,4271.44,4271.44,4271.44,52
2003/5/12,12:39:00,4270.98,4270.98,4270.98,4270.98,84
2003/5/12,12:40:00,4271.85,4271.85,4271.85,4271.85,77
2003/5/12,12:41:00,4273.00,4273.00,4273.00,4273.00,64
2003/5/12,12:42:00,4274.43,4274.43,4274.43,4274.43,47
2003/5/12,12:43:00,4273.22,4273.22,4273.22,4273.22,77
2003/5/12,12:44:00,4273.10,4273.10,4273.10,4273.10,63
2003/5/12,12:45:00,4272.40,4272.40,4272.40,4272.40,98
2003/5/12,12:46:00,4274.39,4274.39,4274.39,4274.39,119
2003/5/12,12:47:00,4275.88,4275.88,4275.88,4275.88,98
2003/5/12,12:48:00,4276.41,4276.41,4276.41,4276.41,87
2003/5/12,12:49:00,4277.01,4277.01,4277.01,4277.01,86
2003/5/12,12:50:00,4279.12,4279.12,4279.12,4279.12,91
2003/5/12,12:51:00,4277.52,4277.52,4277.52,4277.52,123
2003/5/12,12:52:00,4276.54,4276.54,4276.54,4276.54,80
2003/5/12,12:53:00,4276.57,4276.57,4276.57,4276.57,117
2003/5/12,12:54:00,4279.24,4279.24,4279.24,4279.24,88
2003/5/12,12:55:00,4278.82,4278.82,4278.82,4278.82,130
2003/5/12,12:56:00,4277.00,4277.00,4277.00,4277.00,75
2003/5/12,12:57:00,4276.12,4276.12,4276.12,4276.12,109
2003/5/12,12:58:00,4276.26,4276.26,4276.26,4276.26,73
2003/5/12,12:59:00,4276.43,4276.43,4276.43,4276.43,89
2003/5/12,13:00:00,4276.01,4276.01,4276.01,4276.01,52
2003/5/12,13:01:00,4276.65,4276.65,4276.65,4276.65,98
2003/5/12,13:02:00,4275.61,4275.61,4275.61,4275.61,99
2003/5/12,13:03:00,4273.06,4273.06,4273.06,4273.06,144
2003/5/12,13:04:00,4272.72,4272.72,4272.72,4272.72,92
2003/5/12,13:05:00,4268.79,4268.79,4268.79,4268.79,192
2003/5/12,13:06:00,4268.30,4268.30,4268.30,4268.30,127
2003/5/12,13:07:00,4265.48,4265.48,4265.48,4265.48,154
2003/5/12,13:08:00,4265.63,4265.63,4265.63,4265.63,168
2003/5/12,13:09:00,4263.10,4263.10,4263.10,4263.10,183
2003/5/12,13:10:00,4262.95,4262.95,4262.95,4262.95,156
2003/5/12,13:11:00,4261.12,4261.12,4261.12,4261.12,212
2003/5/12,13:12:00,4263.71,4263.71,4263.71,4263.71,173
2003/5/12,13:13:00,4262.93,4262.93,4262.93,4262.93,175
2003/5/12,13:14:00,4261.18,4261.18,4261.18,4261.18,145
2003/5/12,13:15:00,4258.94,4258.94,4258.94,4258.94,142
2003/5/12,13:16:00,4261.20,4261.20,4261.20,4261.20,110
2003/5/12,13:17:00,4256.38,4256.38,4256.38,4256.38,195
2003/5/12,13:18:00,4258.15,4258.15,4258.15,4258.15,114
2003/5/12,13:19:00,4257.82,4257.82,4257.82,4257.82,193
2003/5/12,13:20:00,4264.04,4264.04,4264.04,4264.04,140
2003/5/12,13:21:00,4261.49,4261.49,4261.49,4261.49,178
2003/5/12,13:22:00,4258.74,4258.74,4258.74,4258.74,121
2003/5/12,13:23:00,4259.85,4259.85,4259.85,4259.85,219
2003/5/12,13:24:00,4258.71,4258.71,4258.71,4258.71,160
2003/5/12,13:25:00,4259.49,4259.49,4259.49,4259.49,288
2003/5/12,13:26:00,4259.49,4259.49,4259.49,4259.49,0
2003/5/12,13:27:00,4259.49,4259.49,4259.49,4259.49,0
2003/5/12,13:28:00,4259.49,4259.49,4259.49,4259.49,0
2003/5/12,13:29:00,4259.49,4259.49,4259.49,4259.49,0
2003/5/12,13:30:00,4261.02,4261.02,4261.02,4261.02,1743
2003/5/13,09:00:00,4261.02,4261.02,4261.02,4261.02,153
2003/5/13,09:01:00,4320.13,4320.13,4320.13,4320.13,1348
2003/5/13,09:02:00,4325.36,4325.36,4325.36,4325.36,362
2003/5/13,09:03:00,4327.60,4327.60,4327.60,4327.60,524
2003/5/13,09:04:00,4329.97,4329.97,4329.97,4329.97,396
2003/5/13,09:05:00,4333.28,4333.28,4333.28,4333.28,595
2003/5/13,09:06:00,4333.69,4333.69,4333.69,4333.69,419
2003/5/13,09:07:00,4336.63,4336.63,4336.63,4336.63,549
2003/5/13,09:08:00,4336.18,4336.18,4336.18,4336.18,401
2003/5/13,09:09:00,4343.61,4343.61,4343.61,4343.61,647
2003/5/13,09:10:00,4348.09,4348.09,4348.09,4348.09,406
2003/5/13,09:11:00,4349.52,4349.52,4349.52,4349.52,643
2003/5/13,09:12:00,4346.62,4346.62,4346.62,4346.62,369
2003/5/13,09:13:00,4348.47,4348.47,4348.47,4348.47,519
2003/5/13,09:14:00,4345.72,4345.72,4345.72,4345.72,410
2003/5/13,09:15:00,4343.27,4343.27,4343.27,4343.27,432
2003/5/13,09:16:00,4346.50,4346.50,4346.50,4346.50,389
2003/5/13,09:17:00,4348.48,4348.48,4348.48,4348.48,484
2003/5/13,09:18:00,4346.88,4346.88,4346.88,4346.88,341
2003/5/13,09:19:00,4352.61,4352.61,4352.61,4352.61,550
2003/5/13,09:20:00,4352.46,4352.46,4352.46,4352.46,366
2003/5/13,09:21:00,4354.15,4354.15,4354.15,4354.15,523
2003/5/13,09:22:00,4355.33,4355.33,4355.33,4355.33,307
2003/5/13,09:23:00,4351.19,4351.19,4351.19,4351.19,450
2003/5/13,09:24:00,4353.37,4353.37,4353.37,4353.37,317
2003/5/13,09:25:00,4346.56,4346.56,4346.56,4346.56,410
2003/5/13,09:26:00,4345.74,4345.74,4345.74,4345.74,248
2003/5/13,09:27:00,4341.19,4341.19,4341.19,4341.19,329
2003/5/13,09:28:00,4339.74,4339.74,4339.74,4339.74,292
2003/5/13,09:29:00,4338.37,4338.37,4338.37,4338.37,324
2003/5/13,09:30:00,4337.07,4337.07,4337.07,4337.07,221
2003/5/13,09:31:00,4337.24,4337.24,4337.24,4337.24,287
2003/5/13,09:32:00,4335.03,4335.03,4335.03,4335.03,233
2003/5/13,09:33:00,4337.47,4337.47,4337.47,4337.47,312
2003/5/13,09:34:00,4339.99,4339.99,4339.99,4339.99,190
2003/5/13,09:35:00,4340.42,4340.42,4340.42,4340.42,292
2003/5/13,09:36:00,4342.72,4342.72,4342.72,4342.72,212
2003/5/13,09:37:00,4345.05,4345.05,4345.05,4345.05,348
2003/5/13,09:38:00,4344.61,4344.61,4344.61,4344.61,271
2003/5/13,09:39:00,4347.56,4347.56,4347.56,4347.56,429
2003/5/13,09:40:00,4348.67,4348.67,4348.67,4348.67,371
2003/5/13,09:41:00,4351.57,4351.57,4351.57,4351.57,403
2003/5/13,09:42:00,4350.61,4350.61,4350.61,4350.61,274
2003/5/13,09:43:00,4349.60,4349.60,4349.60,4349.60,321
2003/5/13,09:44:00,4349.98,4349.98,4349.98,4349.98,286
2003/5/13,09:45:00,4346.22,4346.22,4346.22,4346.22,369
2003/5/13,09:46:00,4345.63,4345.63,4345.63,4345.63,210
2003/5/13,09:47:00,4344.54,4344.54,4344.54,4344.54,311
2003/5/13,09:48:00,4343.87,4343.87,4343.87,4343.87,188
2003/5/13,09:49:00,4346.09,4346.09,4346.09,4346.09,221
2003/5/13,09:50:00,4346.85,4346.85,4346.85,4346.85,159
2003/5/13,09:51:00,4346.69,4346.69,4346.69,4346.69,218
2003/5/13,09:52:00,4347.15,4347.15,4347.15,4347.15,151
2003/5/13,09:53:00,4346.09,4346.09,4346.09,4346.09,184
2003/5/13,09:54:00,4345.27,4345.27,4345.27,4345.27,131
2003/5/13,09:55:00,4345.73,4345.73,4345.73,4345.73,156
2003/5/13,09:56:00,4347.11,4347.11,4347.11,4347.11,145
2003/5/13,09:57:00,4344.42,4344.42,4344.42,4344.42,148
2003/5/13,09:58:00,4344.39,4344.39,4344.39,4344.39,150
2003/5/13,09:59:00,4343.10,4343.10,4343.10,4343.10,136
2003/5/13,10:00:00,4343.56,4343.56,4343.56,4343.56,119
2003/5/13,10:01:00,4343.41,4343.41,4343.41,4343.41,169
2003/5/13,10:02:00,4340.86,4340.86,4340.86,4340.86,117
2003/5/13,10:03:00,4340.72,4340.72,4340.72,4340.72,120
2003/5/13,10:04:00,4340.82,4340.82,4340.82,4340.82,101
2003/5/13,10:05:00,4338.77,4338.77,4338.77,4338.77,130
2003/5/13,10:06:00,4338.87,4338.87,4338.87,4338.87,99
2003/5/13,10:07:00,4337.69,4337.69,4337.69,4337.69,140
2003/5/13,10:08:00,4342.92,4342.92,4342.92,4342.92,126
2003/5/13,10:09:00,4343.51,4343.51,4343.51,4343.51,159
2003/5/13,10:10:00,4341.11,4341.11,4341.11,4341.11,125
2003/5/13,10:11:00,4344.01,4344.01,4344.01,4344.01,161
2003/5/13,10:12:00,4342.69,4342.69,4342.69,4342.69,110
2003/5/13,10:13:00,4343.84,4343.84,4343.84,4343.84,167
2003/5/13,10:14:00,4343.55,4343.55,4343.55,4343.55,134
2003/5/13,10:15:00,4344.45,4344.45,4344.45,4344.45,190
2003/5/13,10:16:00,4343.87,4343.87,4343.87,4343.87,199
2003/5/13,10:17:00,4345.54,4345.54,4345.54,4345.54,230
2003/5/13,10:18:00,4345.49,4345.49,4345.49,4345.49,145
2003/5/13,10:19:00,4349.51,4349.51,4349.51,4349.51,211
2003/5/13,10:20:00,4347.40,4347.40,4347.40,4347.40,145
2003/5/13,10:21:00,4347.04,4347.04,4347.04,4347.04,177
2003/5/13,10:22:00,4349.74,4349.74,4349.74,4349.74,122
2003/5/13,10:23:00,4348.65,4348.65,4348.65,4348.65,199
2003/5/13,10:24:00,4348.57,4348.57,4348.57,4348.57,191
2003/5/13,10:25:00,4350.78,4350.78,4350.78,4350.78,234
2003/5/13,10:26:00,4350.47,4350.47,4350.47,4350.47,182
2003/5/13,10:27:00,4351.25,4351.25,4351.25,4351.25,197
2003/5/13,10:28:00,4352.49,4352.49,4352.49,4352.49,183
2003/5/13,10:29:00,4354.95,4354.95,4354.95,4354.95,309
2003/5/13,10:30:00,4357.73,4357.73,4357.73,4357.73,221
2003/5/13,10:31:00,4361.21,4361.21,4361.21,4361.21,443
2003/5/13,10:32:00,4362.06,4362.06,4362.06,4362.06,251
2003/5/13,10:33:00,4362.34,4362.34,4362.34,4362.34,375
2003/5/13,10:34:00,4361.35,4361.35,4361.35,4361.35,262
2003/5/13,10:35:00,4359.96,4359.96,4359.96,4359.96,288
2003/5/13,10:36:00,4362.20,4362.20,4362.20,4362.20,200
2003/5/13,10:37:00,4358.55,4358.55,4358.55,4358.55,242
2003/5/13,10:38:00,4357.98,4357.98,4357.98,4357.98,187
2003/5/13,10:39:00,4356.15,4356.15,4356.15,4356.15,231
2003/5/13,10:40:00,4354.68,4354.68,4354.68,4354.68,132
2003/5/13,10:41:00,4353.27,4353.27,4353.27,4353.27,178
2003/5/13,10:42:00,4353.01,4353.01,4353.01,4353.01,151
2003/5/13,10:43:00,4352.93,4352.93,4352.93,4352.93,191
2003/5/13,10:44:00,4352.12,4352.12,4352.12,4352.12,189
2003/5/13,10:45:00,4351.83,4351.83,4351.83,4351.83,187
2003/5/13,10:46:00,4351.40,4351.40,4351.40,4351.40,104
2003/5/13,10:47:00,4351.82,4351.82,4351.82,4351.82,147
2003/5/13,10:48:00,4351.02,4351.02,4351.02,4351.02,124
2003/5/13,10:49:00,4353.97,4353.97,4353.97,4353.97,156
2003/5/13,10:50:00,4352.69,4352.69,4352.69,4352.69,114
2003/5/13,10:51:00,4350.21,4350.21,4350.21,4350.21,126
2003/5/13,10:52:00,4354.48,4354.48,4354.48,4354.48,90
2003/5/13,10:53:00,4358.31,4358.31,4358.31,4358.31,173
2003/5/13,10:54:00,4354.83,4354.83,4354.83,4354.83,98
2003/5/13,10:55:00,4358.66,4358.66,4358.66,4358.66,166
2003/5/13,10:56:00,4353.89,4353.89,4353.89,4353.89,78
2003/5/13,10:57:00,4354.47,4354.47,4354.47,4354.47,202
2003/5/13,10:58:00,4354.61,4354.61,4354.61,4354.61,105
2003/5/13,10:59:00,4355.20,4355.20,4355.20,4355.20,147
2003/5/13,11:00:00,4356.03,4356.03,4356.03,4356.03,140
2003/5/13,11:01:00,4356.22,4356.22,4356.22,4356.22,140
2003/5/13,11:02:00,4355.51,4355.51,4355.51,4355.51,99
2003/5/13,11:03:00,4352.33,4352.33,4352.33,4352.33,145
2003/5/13,11:04:00,4351.57,4351.57,4351.57,4351.57,92
2003/5/13,11:05:00,4352.16,4352.16,4352.16,4352.16,152
2003/5/13,11:06:00,4351.52,4351.52,4351.52,4351.52,96
2003/5/13,11:07:00,4351.43,4351.43,4351.43,4351.43,120
2003/5/13,11:08:00,4352.49,4352.49,4352.49,4352.49,82
2003/5/13,11:09:00,4351.50,4351.50,4351.50,4351.50,151
2003/5/13,11:10:00,4351.40,4351.40,4351.40,4351.40,76
2003/5/13,11:11:00,4348.96,4348.96,4348.96,4348.96,159
2003/5/13,11:12:00,4351.17,4351.17,4351.17,4351.17,87
2003/5/13,11:13:00,4351.17,4351.17,4351.17,4351.17,179
2003/5/13,11:14:00,4349.93,4349.93,4349.93,4349.93,117
2003/5/13,11:15:00,4349.97,4349.97,4349.97,4349.97,146
2003/5/13,11:16:00,4349.75,4349.75,4349.75,4349.75,114
2003/5/13,11:17:00,4348.11,4348.11,4348.11,4348.11,129
2003/5/13,11:18:00,4346.41,4346.41,4346.41,4346.41,108
2003/5/13,11:19:00,4347.60,4347.60,4347.60,4347.60,179
2003/5/13,11:20:00,4345.52,4345.52,4345.52,4345.52,101
2003/5/13,11:21:00,4345.05,4345.05,4345.05,4345.05,253
2003/5/13,11:22:00,4346.05,4346.05,4346.05,4346.05,139
2003/5/13,11:23:00,4345.35,4345.35,4345.35,4345.35,163
2003/5/13,11:24:00,4345.28,4345.28,4345.28,4345.28,107
2003/5/13,11:25:00,4345.91,4345.91,4345.91,4345.91,136
2003/5/13,11:26:00,4345.53,4345.53,4345.53,4345.53,93
2003/5/13,11:27:00,4343.29,4343.29,4343.29,4343.29,132
2003/5/13,11:28:00,4343.97,4343.97,4343.97,4343.97,88
2003/5/13,11:29:00,4344.01,4344.01,4344.01,4344.01,121
2003/5/13,11:30:00,4344.00,4344.00,4344.00,4344.00,98
2003/5/13,11:31:00,4347.01,4347.01,4347.01,4347.01,127
2003/5/13,11:32:00,4344.67,4344.67,4344.67,4344.67,99
2003/5/13,11:33:00,4346.51,4346.51,4346.51,4346.51,154
2003/5/13,11:34:00,4345.80,4345.80,4345.80,4345.80,117
2003/5/13,11:35:00,4347.11,4347.11,4347.11,4347.11,114
2003/5/13,11:36:00,4347.19,4347.19,4347.19,4347.19,112
2003/5/13,11:37:00,4347.10,4347.10,4347.10,4347.10,117
2003/5/13,11:38:00,4347.51,4347.51,4347.51,4347.51,100
2003/5/13,11:39:00,4349.43,4349.43,4349.43,4349.43,131
2003/5/13,11:40:00,4350.29,4350.29,4350.29,4350.29,82
2003/5/13,11:41:00,4349.87,4349.87,4349.87,4349.87,102
2003/5/13,11:42:00,4348.26,4348.26,4348.26,4348.26,107
2003/5/13,11:43:00,4349.00,4349.00,4349.00,4349.00,111
2003/5/13,11:44:00,4348.36,4348.36,4348.36,4348.36,120
2003/5/13,11:45:00,4346.68,4346.68,4346.68,4346.68,105
2003/5/13,11:46:00,4347.76,4347.76,4347.76,4347.76,109
2003/5/13,11:47:00,4348.21,4348.21,4348.21,4348.21,99
2003/5/13,11:48:00,4347.17,4347.17,4347.17,4347.17,93
2003/5/13,11:49:00,4349.83,4349.83,4349.83,4349.83,107
2003/5/13,11:50:00,4350.40,4350.40,4350.40,4350.40,92
2003/5/13,11:51:00,4351.65,4351.65,4351.65,4351.65,104
2003/5/13,11:52:00,4348.80,4348.80,4348.80,4348.80,93
2003/5/13,11:53:00,4347.66,4347.66,4347.66,4347.66,126
2003/5/13,11:54:00,4347.05,4347.05,4347.05,4347.05,76
2003/5/13,11:55:00,4348.65,4348.65,4348.65,4348.65,110
2003/5/13,11:56:00,4347.71,4347.71,4347.71,4347.71,71
2003/5/13,11:57:00,4346.74,4346.74,4346.74,4346.74,133
2003/5/13,11:58:00,4348.68,4348.68,4348.68,4348.68,85
2003/5/13,11:59:00,4346.40,4346.40,4346.40,4346.40,131
2003/5/13,12:00:00,4345.21,4345.21,4345.21,4345.21,83
2003/5/13,12:01:00,4345.51,4345.51,4345.51,4345.51,130
2003/5/13,12:02:00,4344.52,4344.52,4344.52,4344.52,87
2003/5/13,12:03:00,4344.36,4344.36,4344.36,4344.36,133
2003/5/13,12:04:00,4342.42,4342.42,4342.42,4342.42,137
2003/5/13,12:05:00,4341.05,4341.05,4341.05,4341.05,142
2003/5/13,12:06:00,4340.43,4340.43,4340.43,4340.43,131
2003/5/13,12:07:00,4341.17,4341.17,4341.17,4341.17,168
2003/5/13,12:08:00,4338.73,4338.73,4338.73,4338.73,109
2003/5/13,12:09:00,4339.04,4339.04,4339.04,4339.04,136
2003/5/13,12:10:00,4338.70,4338.70,4338.70,4338.70,105
2003/5/13,12:11:00,4337.48,4337.48,4337.48,4337.48,116
2003/5/13,12:12:00,4338.17,4338.17,4338.17,4338.17,106
2003/5/13,12:13:00,4337.84,4337.84,4337.84,4337.84,123
2003/5/13,12:14:00,4336.91,4336.91,4336.91,4336.91,97
2003/5/13,12:15:00,4336.21,4336.21,4336.21,4336.21,133
2003/5/13,12:16:00,4336.94,4336.94,4336.94,4336.94,91
2003/5/13,12:17:00,4338.42,4338.42,4338.42,4338.42,102
2003/5/13,12:18:00,4338.15,4338.15,4338.15,4338.15,99
2003/5/13,12:19:00,4338.61,4338.61,4338.61,4338.61,119
2003/5/13,12:20:00,4339.54,4339.54,4339.54,4339.54,85
2003/5/13,12:21:00,4339.71,4339.71,4339.71,4339.71,88
2003/5/13,12:22:00,4341.95,4341.95,4341.95,4341.95,92
2003/5/13,12:23:00,4341.40,4341.40,4341.40,4341.40,105
2003/5/13,12:24:00,4341.39,4341.39,4341.39,4341.39,109
2003/5/13,12:25:00,4340.55,4340.55,4340.55,4340.55,93
2003/5/13,12:26:00,4339.85,4339.85,4339.85,4339.85,83
2003/5/13,12:27:00,4342.22,4342.22,4342.22,4342.22,90
2003/5/13,12:28:00,4343.85,4343.85,4343.85,4343.85,74
2003/5/13,12:29:00,4340.46,4340.46,4340.46,4340.46,95
2003/5/13,12:30:00,4342.31,4342.31,4342.31,4342.31,83
2003/5/13,12:31:00,4342.27,4342.27,4342.27,4342.27,137
2003/5/13,12:32:00,4341.40,4341.40,4341.40,4341.40,136
2003/5/13,12:33:00,4339.80,4339.80,4339.80,4339.80,200
2003/5/13,12:34:00,4341.86,4341.86,4341.86,4341.86,144
2003/5/13,12:35:00,4339.32,4339.32,4339.32,4339.32,162
2003/5/13,12:36:00,4339.47,4339.47,4339.47,4339.47,104
2003/5/13,12:37:00,4338.38,4338.38,4338.38,4338.38,178
2003/5/13,12:38:00,4337.98,4337.98,4337.98,4337.98,122
2003/5/13,12:39:00,4338.75,4338.75,4338.75,4338.75,161
2003/5/13,12:40:00,4337.97,4337.97,4337.97,4337.97,102
2003/5/13,12:41:00,4337.75,4337.75,4337.75,4337.75,150
2003/5/13,12:42:00,4338.32,4338.32,4338.32,4338.32,113
2003/5/13,12:43:00,4338.46,4338.46,4338.46,4338.46,130
2003/5/13,12:44:00,4336.45,4336.45,4336.45,4336.45,126
2003/5/13,12:45:00,4335.25,4335.25,4335.25,4335.25,126
2003/5/13,12:46:00,4334.61,4334.61,4334.61,4334.61,100
2003/5/13,12:47:00,4333.50,4333.50,4333.50,4333.50,130
2003/5/13,12:48:00,4332.67,4332.67,4332.67,4332.67,100
2003/5/13,12:49:00,4334.37,4334.37,4334.37,4334.37,123
2003/5/13,12:50:00,4333.06,4333.06,4333.06,4333.06,111
2003/5/13,12:51:00,4331.94,4331.94,4331.94,4331.94,139
2003/5/13,12:52:00,4331.75,4331.75,4331.75,4331.75,130
2003/5/13,12:53:00,4331.69,4331.69,4331.69,4331.69,174
2003/5/13,12:54:00,4330.72,4330.72,4330.72,4330.72,123
2003/5/13,12:55:00,4330.95,4330.95,4330.95,4330.95,141
2003/5/13,12:56:00,4329.98,4329.98,4329.98,4329.98,116
2003/5/13,12:57:00,4329.71,4329.71,4329.71,4329.71,152
2003/5/13,12:58:00,4329.45,4329.45,4329.45,4329.45,129
2003/5/13,12:59:00,4329.81,4329.81,4329.81,4329.81,138
2003/5/13,13:00:00,4328.53,4328.53,4328.53,4328.53,111
2003/5/13,13:01:00,4328.63,4328.63,4328.63,4328.63,156
2003/5/13,13:02:00,4326.19,4326.19,4326.19,4326.19,106
2003/5/13,13:03:00,4326.50,4326.50,4326.50,4326.50,162
2003/5/13,13:04:00,4325.99,4325.99,4325.99,4325.99,104
2003/5/13,13:05:00,4324.44,4324.44,4324.44,4324.44,186
2003/5/13,13:06:00,4323.56,4323.56,4323.56,4323.56,163
2003/5/13,13:07:00,4323.01,4323.01,4323.01,4323.01,203
2003/5/13,13:08:00,4320.81,4320.81,4320.81,4320.81,173
2003/5/13,13:09:00,4320.69,4320.69,4320.69,4320.69,213
2003/5/13,13:10:00,4321.80,4321.80,4321.80,4321.80,175
2003/5/13,13:11:00,4322.84,4322.84,4322.84,4322.84,225
2003/5/13,13:12:00,4323.44,4323.44,4323.44,4323.44,166
2003/5/13,13:13:00,4325.56,4325.56,4325.56,4325.56,168
2003/5/13,13:14:00,4326.21,4326.21,4326.21,4326.21,155
2003/5/13,13:15:00,4328.56,4328.56,4328.56,4328.56,196
2003/5/13,13:16:00,4330.01,4330.01,4330.01,4330.01,151
2003/5/13,13:17:00,4331.79,4331.79,4331.79,4331.79,182
2003/5/13,13:18:00,4332.38,4332.38,4332.38,4332.38,141
2003/5/13,13:19:00,4331.97,4331.97,4331.97,4331.97,207
2003/5/13,13:20:00,4333.42,4333.42,4333.42,4333.42,126
2003/5/13,13:21:00,4336.33,4336.33,4336.33,4336.33,192
2003/5/13,13:22:00,4331.73,4331.73,4331.73,4331.73,159
2003/5/13,13:23:00,4330.39,4330.39,4330.39,4330.39,257
2003/5/13,13:24:00,4332.86,4332.86,4332.86,4332.86,259
2003/5/13,13:25:00,4332.18,4332.18,4332.18,4332.18,363
2003/5/13,13:26:00,4332.18,4332.18,4332.18,4332.18,0
2003/5/13,13:27:00,4332.18,4332.18,4332.18,4332.18,0
2003/5/13,13:28:00,4332.18,4332.18,4332.18,4332.18,0
2003/5/13,13:29:00,4332.18,4332.18,4332.18,4332.18,0
2003/5/13,13:30:00,4334.59,4334.59,4334.59,4334.59,2220
2003/5/14,09:00:00,4334.59,4334.59,4334.59,4334.59,104
2003/5/14,09:01:00,4329.42,4329.42,4329.42,4329.42,786
2003/5/14,09:02:00,4327.24,4327.24,4327.24,4327.24,181
2003/5/14,09:03:00,4322.36,4322.36,4322.36,4322.36,267
2003/5/14,09:04:00,4322.28,4322.28,4322.28,4322.28,278
2003/5/14,09:05:00,4320.13,4320.13,4320.13,4320.13,403
2003/5/14,09:06:00,4320.93,4320.93,4320.93,4320.93,335
2003/5/14,09:07:00,4322.41,4322.41,4322.41,4322.41,361
2003/5/14,09:08:00,4322.42,4322.42,4322.42,4322.42,230
2003/5/14,09:09:00,4324.27,4324.27,4324.27,4324.27,336
2003/5/14,09:10:00,4327.43,4327.43,4327.43,4327.43,268
2003/5/14,09:11:00,4326.30,4326.30,4326.30,4326.30,315
2003/5/14,09:12:00,4332.88,4332.88,4332.88,4332.88,316
2003/5/14,09:13:00,4335.88,4335.88,4335.88,4335.88,324
2003/5/14,09:14:00,4338.75,4338.75,4338.75,4338.75,241
2003/5/14,09:15:00,4342.01,4342.01,4342.01,4342.01,370
2003/5/14,09:16:00,4344.86,4344.86,4344.86,4344.86,290
2003/5/14,09:17:00,4346.74,4346.74,4346.74,4346.74,329
2003/5/14,09:18:00,4347.70,4347.70,4347.70,4347.70,289
2003/5/14,09:19:00,4346.81,4346.81,4346.81,4346.81,341
2003/5/14,09:20:00,4345.54,4345.54,4345.54,4345.54,233
2003/5/14,09:21:00,4342.75,4342.75,4342.75,4342.75,353
2003/5/14,09:22:00,4341.46,4341.46,4341.46,4341.46,238
2003/5/14,09:23:00,4338.69,4338.69,4338.69,4338.69,272
2003/5/14,09:24:00,4335.23,4335.23,4335.23,4335.23,196
2003/5/14,09:25:00,4335.26,4335.26,4335.26,4335.26,238
2003/5/14,09:26:00,4331.02,4331.02,4331.02,4331.02,152
2003/5/14,09:27:00,4332.04,4332.04,4332.04,4332.04,238
2003/5/14,09:28:00,4330.38,4330.38,4330.38,4330.38,180
2003/5/14,09:29:00,4327.63,4327.63,4327.63,4327.63,214
2003/5/14,09:30:00,4326.88,4326.88,4326.88,4326.88,162
2003/5/14,09:31:00,4325.74,4325.74,4325.74,4325.74,210
2003/5/14,09:32:00,4323.55,4323.55,4323.55,4323.55,122
2003/5/14,09:33:00,4325.31,4325.31,4325.31,4325.31,211
2003/5/14,09:34:00,4324.57,4324.57,4324.57,4324.57,114
2003/5/14,09:35:00,4323.72,4323.72,4323.72,4323.72,195
2003/5/14,09:36:00,4322.90,4322.90,4322.90,4322.90,113
2003/5/14,09:37:00,4320.94,4320.94,4320.94,4320.94,184
2003/5/14,09:38:00,4320.97,4320.97,4320.97,4320.97,111
2003/5/14,09:39:00,4318.14,4318.14,4318.14,4318.14,167
2003/5/14,09:40:00,4319.13,4319.13,4319.13,4319.13,150
2003/5/14,09:41:00,4319.15,4319.15,4319.15,4319.15,181
2003/5/14,09:42:00,4317.99,4317.99,4317.99,4317.99,111
2003/5/14,09:43:00,4318.60,4318.60,4318.60,4318.60,158
2003/5/14,09:44:00,4318.44,4318.44,4318.44,4318.44,136
2003/5/14,09:45:00,4323.12,4323.12,4323.12,4323.12,181
2003/5/14,09:46:00,4324.56,4324.56,4324.56,4324.56,156
2003/5/14,09:47:00,4323.94,4323.94,4323.94,4323.94,148
2003/5/14,09:48:00,4324.88,4324.88,4324.88,4324.88,131
2003/5/14,09:49:00,4328.24,4328.24,4328.24,4328.24,150
2003/5/14,09:50:00,4327.95,4327.95,4327.95,4327.95,136
2003/5/14,09:51:00,4328.18,4328.18,4328.18,4328.18,147
2003/5/14,09:52:00,4328.89,4328.89,4328.89,4328.89,94
2003/5/14,09:53:00,4331.41,4331.41,4331.41,4331.41,151
2003/5/14,09:54:00,4331.46,4331.46,4331.46,4331.46,120
2003/5/14,09:55:00,4333.82,4333.82,4333.82,4333.82,165
2003/5/14,09:56:00,4331.12,4331.12,4331.12,4331.12,96
2003/5/14,09:57:00,4333.49,4333.49,4333.49,4333.49,155
2003/5/14,09:58:00,4334.31,4334.31,4334.31,4334.31,137
2003/5/14,09:59:00,4334.84,4334.84,4334.84,4334.84,213
2003/5/14,10:00:00,4330.08,4330.08,4330.08,4330.08,142
2003/5/14,10:01:00,4332.03,4332.03,4332.03,4332.03,198
2003/5/14,10:02:00,4333.53,4333.53,4333.53,4333.53,118
2003/5/14,10:03:00,4333.69,4333.69,4333.69,4333.69,165
2003/5/14,10:04:00,4335.20,4335.20,4335.20,4335.20,85
2003/5/14,10:05:00,4334.33,4334.33,4334.33,4334.33,140
2003/5/14,10:06:00,4334.22,4334.22,4334.22,4334.22,85
2003/5/14,10:07:00,4334.30,4334.30,4334.30,4334.30,191
2003/5/14,10:08:00,4333.12,4333.12,4333.12,4333.12,95
2003/5/14,10:09:00,4333.59,4333.59,4333.59,4333.59,109
2003/5/14,10:10:00,4332.71,4332.71,4332.71,4332.71,71
2003/5/14,10:11:00,4332.99,4332.99,4332.99,4332.99,109
2003/5/14,10:12:00,4333.35,4333.35,4333.35,4333.35,82
2003/5/14,10:13:00,4331.62,4331.62,4331.62,4331.62,129
2003/5/14,10:14:00,4332.61,4332.61,4332.61,4332.61,97
2003/5/14,10:15:00,4332.72,4332.72,4332.72,4332.72,130
2003/5/14,10:16:00,4331.44,4331.44,4331.44,4331.44,91
2003/5/14,10:17:00,4331.68,4331.68,4331.68,4331.68,113
2003/5/14,10:18:00,4331.76,4331.76,4331.76,4331.76,74
2003/5/14,10:19:00,4334.25,4334.25,4334.25,4334.25,116
2003/5/14,10:20:00,4334.54,4334.54,4334.54,4334.54,78
2003/5/14,10:21:00,4335.67,4335.67,4335.67,4335.67,98
2003/5/14,10:22:00,4334.46,4334.46,4334.46,4334.46,85
2003/5/14,10:23:00,4338.29,4338.29,4338.29,4338.29,174
2003/5/14,10:24:00,4339.03,4339.03,4339.03,4339.03,125
2003/5/14,10:25:00,4337.08,4337.08,4337.08,4337.08,163
2003/5/14,10:26:00,4337.84,4337.84,4337.84,4337.84,189
2003/5/14,10:27:00,4343.76,4343.76,4343.76,4343.76,191
2003/5/14,10:28:00,4344.80,4344.80,4344.80,4344.80,205
2003/5/14,10:29:00,4350.16,4350.16,4350.16,4350.16,263
2003/5/14,10:30:00,4350.61,4350.61,4350.61,4350.61,273
2003/5/14,10:31:00,4351.54,4351.54,4351.54,4351.54,313
2003/5/14,10:32:00,4350.66,4350.66,4350.66,4350.66,165
2003/5/14,10:33:00,4349.18,4349.18,4349.18,4349.18,212
2003/5/14,10:34:00,4347.87,4347.87,4347.87,4347.87,136
2003/5/14,10:35:00,4349.47,4349.47,4349.47,4349.47,182
2003/5/14,10:36:00,4348.22,4348.22,4348.22,4348.22,99
2003/5/14,10:37:00,4347.20,4347.20,4347.20,4347.20,128
2003/5/14,10:38:00,4347.79,4347.79,4347.79,4347.79,72
2003/5/14,10:39:00,4345.83,4345.83,4345.83,4345.83,111
2003/5/14,10:40:00,4344.45,4344.45,4344.45,4344.45,61
2003/5/14,10:41:00,4343.22,4343.22,4343.22,4343.22,112
2003/5/14,10:42:00,4343.74,4343.74,4343.74,4343.74,71
2003/5/14,10:43:00,4342.26,4342.26,4342.26,4342.26,101
2003/5/14,10:44:00,4338.82,4338.82,4338.82,4338.82,73
2003/5/14,10:45:00,4339.17,4339.17,4339.17,4339.17,107
2003/5/14,10:46:00,4340.71,4340.71,4340.71,4340.71,102
2003/5/14,10:47:00,4341.92,4341.92,4341.92,4341.92,82
2003/5/14,10:48:00,4340.16,4340.16,4340.16,4340.16,70
2003/5/14,10:49:00,4340.43,4340.43,4340.43,4340.43,92
2003/5/14,10:50:00,4340.17,4340.17,4340.17,4340.17,56
2003/5/14,10:51:00,4339.41,4339.41,4339.41,4339.41,72
2003/5/14,10:52:00,4339.83,4339.83,4339.83,4339.83,57
2003/5/14,10:53:00,4339.70,4339.70,4339.70,4339.70,80
2003/5/14,10:54:00,4340.81,4340.81,4340.81,4340.81,61
2003/5/14,10:55:00,4342.24,4342.24,4342.24,4342.24,85
2003/5/14,10:56:00,4340.53,4340.53,4340.53,4340.53,75
2003/5/14,10:57:00,4342.39,4342.39,4342.39,4342.39,93
2003/5/14,10:58:00,4338.27,4338.27,4338.27,4338.27,67
2003/5/14,10:59:00,4339.06,4339.06,4339.06,4339.06,80
2003/5/14,11:00:00,4340.73,4340.73,4340.73,4340.73,69
2003/5/14,11:01:00,4340.37,4340.37,4340.37,4340.37,80
2003/5/14,11:02:00,4342.21,4342.21,4342.21,4342.21,78
2003/5/14,11:03:00,4340.36,4340.36,4340.36,4340.36,78
2003/5/14,11:04:00,4341.78,4341.78,4341.78,4341.78,70
2003/5/14,11:05:00,4339.09,4339.09,4339.09,4339.09,94
2003/5/14,11:06:00,4338.76,4338.76,4338.76,4338.76,64
2003/5/14,11:07:00,4340.62,4340.62,4340.62,4340.62,94
2003/5/14,11:08:00,4337.98,4337.98,4337.98,4337.98,64
2003/5/14,11:09:00,4337.77,4337.77,4337.77,4337.77,140
2003/5/14,11:10:00,4338.33,4338.33,4338.33,4338.33,142
2003/5/14,11:11:00,4341.08,4341.08,4341.08,4341.08,127
2003/5/14,11:12:00,4342.18,4342.18,4342.18,4342.18,121
2003/5/14,11:13:00,4342.63,4342.63,4342.63,4342.63,130
2003/5/14,11:14:00,4343.44,4343.44,4343.44,4343.44,92
2003/5/14,11:15:00,4343.69,4343.69,4343.69,4343.69,96
2003/5/14,11:16:00,4341.68,4341.68,4341.68,4341.68,93
2003/5/14,11:17:00,4341.62,4341.62,4341.62,4341.62,83
2003/5/14,11:18:00,4341.77,4341.77,4341.77,4341.77,69
2003/5/14,11:19:00,4340.38,4340.38,4340.38,4340.38,94
2003/5/14,11:20:00,4339.47,4339.47,4339.47,4339.47,55
2003/5/14,11:21:00,4339.22,4339.22,4339.22,4339.22,130
2003/5/14,11:22:00,4342.06,4342.06,4342.06,4342.06,111
2003/5/14,11:23:00,4342.95,4342.95,4342.95,4342.95,83
2003/5/14,11:24:00,4342.90,4342.90,4342.90,4342.90,97
2003/5/14,11:25:00,4340.61,4340.61,4340.61,4340.61,110
2003/5/14,11:26:00,4341.90,4341.90,4341.90,4341.90,69
2003/5/14,11:27:00,4343.84,4343.84,4343.84,4343.84,75
2003/5/14,11:28:00,4345.86,4345.86,4345.86,4345.86,66
2003/5/14,11:29:00,4345.61,4345.61,4345.61,4345.61,118
2003/5/14,11:30:00,4344.21,4344.21,4344.21,4344.21,78
2003/5/14,11:31:00,4346.02,4346.02,4346.02,4346.02,98
2003/5/14,11:32:00,4345.42,4345.42,4345.42,4345.42,74
2003/5/14,11:33:00,4345.27,4345.27,4345.27,4345.27,114
2003/5/14,11:34:00,4346.14,4346.14,4346.14,4346.14,106
2003/5/14,11:35:00,4342.90,4342.90,4342.90,4342.90,110
2003/5/14,11:36:00,4342.87,4342.87,4342.87,4342.87,82
2003/5/14,11:37:00,4345.66,4345.66,4345.66,4345.66,152
2003/5/14,11:38:00,4347.16,4347.16,4347.16,4347.16,105
2003/5/14,11:39:00,4344.57,4344.57,4344.57,4344.57,152
2003/5/14,11:40:00,4344.23,4344.23,4344.23,4344.23,99
2003/5/14,11:41:00,4348.10,4348.10,4348.10,4348.10,118
2003/5/14,11:42:00,4349.11,4349.11,4349.11,4349.11,101
2003/5/14,11:43:00,4347.90,4347.90,4347.90,4347.90,132
2003/5/14,11:44:00,4348.80,4348.80,4348.80,4348.80,90
2003/5/14,11:45:00,4346.62,4346.62,4346.62,4346.62,112
2003/5/14,11:46:00,4348.75,4348.75,4348.75,4348.75,91
2003/5/14,11:47:00,4349.73,4349.73,4349.73,4349.73,115
2003/5/14,11:48:00,4347.24,4347.24,4347.24,4347.24,67
2003/5/14,11:49:00,4344.53,4344.53,4344.53,4344.53,91
2003/5/14,11:50:00,4345.71,4345.71,4345.71,4345.71,90
2003/5/14,11:51:00,4346.98,4346.98,4346.98,4346.98,107
2003/5/14,11:52:00,4346.25,4346.25,4346.25,4346.25,91
2003/5/14,11:53:00,4346.04,4346.04,4346.04,4346.04,94
2003/5/14,11:54:00,4345.96,4345.96,4345.96,4345.96,64
2003/5/14,11:55:00,4345.00,4345.00,4345.00,4345.00,82
2003/5/14,11:56:00,4343.04,4343.04,4343.04,4343.04,79
2003/5/14,11:57:00,4341.30,4341.30,4341.30,4341.30,99
2003/5/14,11:58:00,4344.18,4344.18,4344.18,4344.18,112
2003/5/14,11:59:00,4341.69,4341.69,4341.69,4341.69,176
2003/5/14,12:00:00,4341.86,4341.86,4341.86,4341.86,121
2003/5/14,12:01:00,4338.73,4338.73,4338.73,4338.73,149
2003/5/14,12:02:00,4336.79,4336.79,4336.79,4336.79,96
2003/5/14,12:03:00,4336.69,4336.69,4336.69,4336.69,178
2003/5/14,12:04:00,4334.56,4334.56,4334.56,4334.56,138
2003/5/14,12:05:00,4337.24,4337.24,4337.24,4337.24,155
2003/5/14,12:06:00,4334.59,4334.59,4334.59,4334.59,108
2003/5/14,12:07:00,4336.12,4336.12,4336.12,4336.12,122
2003/5/14,12:08:00,4336.26,4336.26,4336.26,4336.26,113
2003/5/14,12:09:00,4337.26,4337.26,4337.26,4337.26,125
2003/5/14,12:10:00,4335.08,4335.08,4335.08,4335.08,64
2003/5/14,12:11:00,4336.17,4336.17,4336.17,4336.17,100
2003/5/14,12:12:00,4337.82,4337.82,4337.82,4337.82,66
2003/5/14,12:13:00,4338.33,4338.33,4338.33,4338.33,72
2003/5/14,12:14:00,4337.26,4337.26,4337.26,4337.26,56
2003/5/14,12:15:00,4337.63,4337.63,4337.63,4337.63,80
2003/5/14,12:16:00,4337.96,4337.96,4337.96,4337.96,78
2003/5/14,12:17:00,4334.84,4334.84,4334.84,4334.84,86
2003/5/14,12:18:00,4333.49,4333.49,4333.49,4333.49,61
2003/5/14,12:19:00,4333.02,4333.02,4333.02,4333.02,112
2003/5/14,12:20:00,4332.96,4332.96,4332.96,4332.96,74
2003/5/14,12:21:00,4333.95,4333.95,4333.95,4333.95,113
2003/5/14,12:22:00,4331.96,4331.96,4331.96,4331.96,120
2003/5/14,12:23:00,4331.43,4331.43,4331.43,4331.43,154
2003/5/14,12:24:00,4331.96,4331.96,4331.96,4331.96,120
2003/5/14,12:25:00,4330.69,4330.69,4330.69,4330.69,203
2003/5/14,12:26:00,4326.61,4326.61,4326.61,4326.61,102
2003/5/14,12:27:00,4328.20,4328.20,4328.20,4328.20,143
2003/5/14,12:28:00,4327.41,4327.41,4327.41,4327.41,125
2003/5/14,12:29:00,4327.48,4327.48,4327.48,4327.48,139
2003/5/14,12:30:00,4327.11,4327.11,4327.11,4327.11,82
2003/5/14,12:31:00,4329.93,4329.93,4329.93,4329.93,161
2003/5/14,12:32:00,4329.80,4329.80,4329.80,4329.80,92
2003/5/14,12:33:00,4330.59,4330.59,4330.59,4330.59,104
2003/5/14,12:34:00,4330.50,4330.50,4330.50,4330.50,84
2003/5/14,12:35:00,4331.60,4331.60,4331.60,4331.60,116
2003/5/14,12:36:00,4330.55,4330.55,4330.55,4330.55,80
2003/5/14,12:37:00,4329.79,4329.79,4329.79,4329.79,112
2003/5/14,12:38:00,4331.47,4331.47,4331.47,4331.47,91
2003/5/14,12:39:00,4331.89,4331.89,4331.89,4331.89,73
2003/5/14,12:40:00,4332.12,4332.12,4332.12,4332.12,63
2003/5/14,12:41:00,4332.86,4332.86,4332.86,4332.86,71
2003/5/14,12:42:00,4332.25,4332.25,4332.25,4332.25,82
2003/5/14,12:43:00,4332.09,4332.09,4332.09,4332.09,84
2003/5/14,12:44:00,4331.51,4331.51,4331.51,4331.51,71
2003/5/14,12:45:00,4331.16,4331.16,4331.16,4331.16,99
2003/5/14,12:46:00,4328.06,4328.06,4328.06,4328.06,89
2003/5/14,12:47:00,4332.58,4332.58,4332.58,4332.58,95
2003/5/14,12:48:00,4332.08,4332.08,4332.08,4332.08,83
2003/5/14,12:49:00,4329.95,4329.95,4329.95,4329.95,87
2003/5/14,12:50:00,4330.89,4330.89,4330.89,4330.89,73
2003/5/14,12:51:00,4330.91,4330.91,4330.91,4330.91,89
2003/5/14,12:52:00,4331.81,4331.81,4331.81,4331.81,83
2003/5/14,12:53:00,4335.02,4335.02,4335.02,4335.02,84
2003/5/14,12:54:00,4333.95,4333.95,4333.95,4333.95,82
2003/5/14,12:55:00,4334.90,4334.90,4334.90,4334.90,97
2003/5/14,12:56:00,4333.81,4333.81,4333.81,4333.81,87
2003/5/14,12:57:00,4335.47,4335.47,4335.47,4335.47,95
2003/5/14,12:58:00,4337.06,4337.06,4337.06,4337.06,79
2003/5/14,12:59:00,4337.13,4337.13,4337.13,4337.13,100
2003/5/14,13:00:00,4337.69,4337.69,4337.69,4337.69,72
2003/5/14,13:01:00,4338.62,4338.62,4338.62,4338.62,93
2003/5/14,13:02:00,4336.65,4336.65,4336.65,4336.65,81
2003/5/14,13:03:00,4339.46,4339.46,4339.46,4339.46,130
2003/5/14,13:04:00,4339.36,4339.36,4339.36,4339.36,76
2003/5/14,13:05:00,4342.06,4342.06,4342.06,4342.06,106
2003/5/14,13:06:00,4340.28,4340.28,4340.28,4340.28,108
2003/5/14,13:07:00,4340.70,4340.70,4340.70,4340.70,131
2003/5/14,13:08:00,4340.11,4340.11,4340.11,4340.11,96
2003/5/14,13:09:00,4341.84,4341.84,4341.84,4341.84,156
2003/5/14,13:10:00,4341.39,4341.39,4341.39,4341.39,105
2003/5/14,13:11:00,4337.71,4337.71,4337.71,4337.71,143
2003/5/14,13:12:00,4338.00,4338.00,4338.00,4338.00,103
2003/5/14,13:13:00,4337.63,4337.63,4337.63,4337.63,187
2003/5/14,13:14:00,4339.31,4339.31,4339.31,4339.31,108
2003/5/14,13:15:00,4335.16,4335.16,4335.16,4335.16,162
2003/5/14,13:16:00,4335.20,4335.20,4335.20,4335.20,126
2003/5/14,13:17:00,4334.82,4334.82,4334.82,4334.82,185
2003/5/14,13:18:00,4332.54,4332.54,4332.54,4332.54,140
2003/5/14,13:19:00,4334.60,4334.60,4334.60,4334.60,219
2003/5/14,13:20:00,4336.44,4336.44,4336.44,4336.44,133
2003/5/14,13:21:00,4336.49,4336.49,4336.49,4336.49,238
2003/5/14,13:22:00,4335.97,4335.97,4335.97,4335.97,167
2003/5/14,13:23:00,4338.14,4338.14,4338.14,4338.14,294
2003/5/14,13:24:00,4337.46,4337.46,4337.46,4337.46,234
2003/5/14,13:25:00,4338.26,4338.26,4338.26,4338.26,352
2003/5/14,13:26:00,4338.26,4338.26,4338.26,4338.26,0
2003/5/14,13:27:00,4338.26,4338.26,4338.26,4338.26,0
2003/5/14,13:28:00,4338.26,4338.26,4338.26,4338.26,0
2003/5/14,13:29:00,4338.26,4338.26,4338.26,4338.26,0
2003/5/14,13:30:00,4341.10,4341.10,4341.10,4341.10,2236
2003/5/15,09:00:00,4341.10,4341.10,4341.10,4341.10,119
2003/5/15,09:01:00,4329.98,4329.98,4329.98,4329.98,777
2003/5/15,09:02:00,4328.96,4328.96,4328.96,4328.96,221
2003/5/15,09:03:00,4326.79,4326.79,4326.79,4326.79,262
2003/5/15,09:04:00,4326.90,4326.90,4326.90,4326.90,188
2003/5/15,09:05:00,4327.77,4327.77,4327.77,4327.77,339
2003/5/15,09:06:00,4328.35,4328.35,4328.35,4328.35,235
2003/5/15,09:07:00,4325.92,4325.92,4325.92,4325.92,310
2003/5/15,09:08:00,4324.66,4324.66,4324.66,4324.66,226
2003/5/15,09:09:00,4323.68,4323.68,4323.68,4323.68,301
2003/5/15,09:10:00,4322.68,4322.68,4322.68,4322.68,215
2003/5/15,09:11:00,4318.42,4318.42,4318.42,4318.42,306
2003/5/15,09:12:00,4317.63,4317.63,4317.63,4317.63,214
2003/5/15,09:13:00,4313.49,4313.49,4313.49,4313.49,269
2003/5/15,09:14:00,4313.10,4313.10,4313.10,4313.10,206
2003/5/15,09:15:00,4308.11,4308.11,4308.11,4308.11,302
2003/5/15,09:16:00,4306.53,4306.53,4306.53,4306.53,223
2003/5/15,09:17:00,4304.31,4304.31,4304.31,4304.31,324
2003/5/15,09:18:00,4302.09,4302.09,4302.09,4302.09,259
2003/5/15,09:19:00,4294.05,4294.05,4294.05,4294.05,359
2003/5/15,09:20:00,4294.09,4294.09,4294.09,4294.09,249
2003/5/15,09:21:00,4289.71,4289.71,4289.71,4289.71,356
2003/5/15,09:22:00,4291.24,4291.24,4291.24,4291.24,249
2003/5/15,09:23:00,4293.81,4293.81,4293.81,4293.81,304
2003/5/15,09:24:00,4295.34,4295.34,4295.34,4295.34,183
2003/5/15,09:25:00,4296.96,4296.96,4296.96,4296.96,246
2003/5/15,09:26:00,4297.58,4297.58,4297.58,4297.58,152
2003/5/15,09:27:00,4301.17,4301.17,4301.17,4301.17,216
2003/5/15,09:28:00,4301.50,4301.50,4301.50,4301.50,146
2003/5/15,09:29:00,4299.72,4299.72,4299.72,4299.72,219
2003/5/15,09:30:00,4300.34,4300.34,4300.34,4300.34,143
2003/5/15,09:31:00,4301.54,4301.54,4301.54,4301.54,187
2003/5/15,09:32:00,4301.30,4301.30,4301.30,4301.30,153
2003/5/15,09:33:00,4300.35,4300.35,4300.35,4300.35,140
2003/5/15,09:34:00,4300.65,4300.65,4300.65,4300.65,109
2003/5/15,09:35:00,4299.65,4299.65,4299.65,4299.65,129
2003/5/15,09:36:00,4298.94,4298.94,4298.94,4298.94,105
2003/5/15,09:37:00,4298.00,4298.00,4298.00,4298.00,159
2003/5/15,09:38:00,4298.45,4298.45,4298.45,4298.45,109
2003/5/15,09:39:00,4298.44,4298.44,4298.44,4298.44,137
2003/5/15,09:40:00,4298.01,4298.01,4298.01,4298.01,86
2003/5/15,09:41:00,4296.77,4296.77,4296.77,4296.77,106
2003/5/15,09:42:00,4296.09,4296.09,4296.09,4296.09,105
2003/5/15,09:43:00,4294.83,4294.83,4294.83,4294.83,115
2003/5/15,09:44:00,4294.84,4294.84,4294.84,4294.84,102
2003/5/15,09:45:00,4294.50,4294.50,4294.50,4294.50,139
2003/5/15,09:46:00,4293.69,4293.69,4293.69,4293.69,81
2003/5/15,09:47:00,4293.33,4293.33,4293.33,4293.33,120
2003/5/15,09:48:00,4291.64,4291.64,4291.64,4291.64,76
2003/5/15,09:49:00,4294.00,4294.00,4294.00,4294.00,123
2003/5/15,09:50:00,4294.66,4294.66,4294.66,4294.66,64
2003/5/15,09:51:00,4293.89,4293.89,4293.89,4293.89,124
2003/5/15,09:52:00,4294.69,4294.69,4294.69,4294.69,79
2003/5/15,09:53:00,4295.83,4295.83,4295.83,4295.83,103
2003/5/15,09:54:00,4296.05,4296.05,4296.05,4296.05,94
2003/5/15,09:55:00,4297.41,4297.41,4297.41,4297.41,108
2003/5/15,09:56:00,4297.82,4297.82,4297.82,4297.82,71
2003/5/15,09:57:00,4298.82,4298.82,4298.82,4298.82,95
2003/5/15,09:58:00,4298.39,4298.39,4298.39,4298.39,84
2003/5/15,09:59:00,4300.37,4300.37,4300.37,4300.37,145
2003/5/15,10:00:00,4299.07,4299.07,4299.07,4299.07,100
2003/5/15,10:01:00,4299.25,4299.25,4299.25,4299.25,119
2003/5/15,10:02:00,4295.78,4295.78,4295.78,4295.78,68
2003/5/15,10:03:00,4295.33,4295.33,4295.33,4295.33,112
2003/5/15,10:04:00,4295.38,4295.38,4295.38,4295.38,100
2003/5/15,10:05:00,4295.94,4295.94,4295.94,4295.94,101
2003/5/15,10:06:00,4295.78,4295.78,4295.78,4295.78,87
2003/5/15,10:07:00,4294.78,4294.78,4294.78,4294.78,92
2003/5/15,10:08:00,4297.43,4297.43,4297.43,4297.43,92
2003/5/15,10:09:00,4297.19,4297.19,4297.19,4297.19,103
2003/5/15,10:10:00,4297.42,4297.42,4297.42,4297.42,83
2003/5/15,10:11:00,4298.08,4298.08,4298.08,4298.08,67
2003/5/15,10:12:00,4299.40,4299.40,4299.40,4299.40,72
2003/5/15,10:13:00,4301.13,4301.13,4301.13,4301.13,88
2003/5/15,10:14:00,4299.76,4299.76,4299.76,4299.76,82
2003/5/15,10:15:00,4297.75,4297.75,4297.75,4297.75,95
2003/5/15,10:16:00,4298.31,4298.31,4298.31,4298.31,72
2003/5/15,10:17:00,4301.35,4301.35,4301.35,4301.35,75
2003/5/15,10:18:00,4299.80,4299.80,4299.80,4299.80,87
2003/5/15,10:19:00,4302.10,4302.10,4302.10,4302.10,92
2003/5/15,10:20:00,4300.32,4300.32,4300.32,4300.32,104
2003/5/15,10:21:00,4301.92,4301.92,4301.92,4301.92,84
2003/5/15,10:22:00,4302.76,4302.76,4302.76,4302.76,79
2003/5/15,10:23:00,4303.11,4303.11,4303.11,4303.11,89
2003/5/15,10:24:00,4302.28,4302.28,4302.28,4302.28,119
2003/5/15,10:25:00,4302.79,4302.79,4302.79,4302.79,90
2003/5/15,10:26:00,4304.08,4304.08,4304.08,4304.08,77
2003/5/15,10:27:00,4305.69,4305.69,4305.69,4305.69,123
2003/5/15,10:28:00,4305.35,4305.35,4305.35,4305.35,90
2003/5/15,10:29:00,4305.94,4305.94,4305.94,4305.94,132
2003/5/15,10:30:00,4306.62,4306.62,4306.62,4306.62,89
2003/5/15,10:31:00,4307.37,4307.37,4307.37,4307.37,116
2003/5/15,10:32:00,4306.51,4306.51,4306.51,4306.51,90
2003/5/15,10:33:00,4306.03,4306.03,4306.03,4306.03,137
2003/5/15,10:34:00,4305.10,4305.10,4305.10,4305.10,126
2003/5/15,10:35:00,4306.37,4306.37,4306.37,4306.37,128
2003/5/15,10:36:00,4305.97,4305.97,4305.97,4305.97,119
2003/5/15,10:37:00,4307.03,4307.03,4307.03,4307.03,84
2003/5/15,10:38:00,4306.92,4306.92,4306.92,4306.92,61
2003/5/15,10:39:00,4307.44,4307.44,4307.44,4307.44,83
2003/5/15,10:40:00,4305.86,4305.86,4305.86,4305.86,64
2003/5/15,10:41:00,4306.30,4306.30,4306.30,4306.30,78
2003/5/15,10:42:00,4306.38,4306.38,4306.38,4306.38,52
2003/5/15,10:43:00,4306.81,4306.81,4306.81,4306.81,70
2003/5/15,10:44:00,4305.44,4305.44,4305.44,4305.44,82
2003/5/15,10:45:00,4305.74,4305.74,4305.74,4305.74,71
2003/5/15,10:46:00,4304.31,4304.31,4304.31,4304.31,60
2003/5/15,10:47:00,4303.82,4303.82,4303.82,4303.82,83
2003/5/15,10:48:00,4303.25,4303.25,4303.25,4303.25,72
2003/5/15,10:49:00,4301.53,4301.53,4301.53,4301.53,126
2003/5/15,10:50:00,4301.46,4301.46,4301.46,4301.46,93
2003/5/15,10:51:00,4300.27,4300.27,4300.27,4300.27,120
2003/5/15,10:52:00,4299.48,4299.48,4299.48,4299.48,81
2003/5/15,10:53:00,4298.98,4298.98,4298.98,4298.98,103
2003/5/15,10:54:00,4298.95,4298.95,4298.95,4298.95,62
2003/5/15,10:55:00,4297.92,4297.92,4297.92,4297.92,119
2003/5/15,10:56:00,4298.15,4298.15,4298.15,4298.15,83
2003/5/15,10:57:00,4296.59,4296.59,4296.59,4296.59,105
2003/5/15,10:58:00,4298.20,4298.20,4298.20,4298.20,66
2003/5/15,10:59:00,4295.65,4295.65,4295.65,4295.65,100
2003/5/15,11:00:00,4295.89,4295.89,4295.89,4295.89,67
2003/5/15,11:01:00,4294.48,4294.48,4294.48,4294.48,88
2003/5/15,11:02:00,4293.68,4293.68,4293.68,4293.68,71
2003/5/15,11:03:00,4291.48,4291.48,4291.48,4291.48,89
2003/5/15,11:04:00,4291.90,4291.90,4291.90,4291.90,82
2003/5/15,11:05:00,4293.87,4293.87,4293.87,4293.87,165
2003/5/15,11:06:00,4295.06,4295.06,4295.06,4295.06,70
2003/5/15,11:07:00,4295.89,4295.89,4295.89,4295.89,86
2003/5/15,11:08:00,4295.17,4295.17,4295.17,4295.17,73
2003/5/15,11:09:00,4295.36,4295.36,4295.36,4295.36,83
2003/5/15,11:10:00,4291.02,4291.02,4291.02,4291.02,50
2003/5/15,11:11:00,4293.58,4293.58,4293.58,4293.58,86
2003/5/15,11:12:00,4294.36,4294.36,4294.36,4294.36,65
2003/5/15,11:13:00,4291.31,4291.31,4291.31,4291.31,105
2003/5/15,11:14:00,4288.56,4288.56,4288.56,4288.56,59
2003/5/15,11:15:00,4290.97,4290.97,4290.97,4290.97,91
2003/5/15,11:16:00,4290.53,4290.53,4290.53,4290.53,59
2003/5/15,11:17:00,4288.49,4288.49,4288.49,4288.49,83
2003/5/15,11:18:00,4288.86,4288.86,4288.86,4288.86,88
2003/5/15,11:19:00,4288.74,4288.74,4288.74,4288.74,100
2003/5/15,11:20:00,4290.25,4290.25,4290.25,4290.25,92
2003/5/15,11:21:00,4290.42,4290.42,4290.42,4290.42,91
2003/5/15,11:22:00,4291.66,4291.66,4291.66,4291.66,56
2003/5/15,11:23:00,4291.80,4291.80,4291.80,4291.80,66
2003/5/15,11:24:00,4292.67,4292.67,4292.67,4292.67,62
2003/5/15,11:25:00,4293.21,4293.21,4293.21,4293.21,57
2003/5/15,11:26:00,4292.38,4292.38,4292.38,4292.38,51
2003/5/15,11:27:00,4292.75,4292.75,4292.75,4292.75,68
2003/5/15,11:28:00,4293.20,4293.20,4293.20,4293.20,63
2003/5/15,11:29:00,4292.39,4292.39,4292.39,4292.39,69
2003/5/15,11:30:00,4292.49,4292.49,4292.49,4292.49,68
2003/5/15,11:31:00,4290.20,4290.20,4290.20,4290.20,72
2003/5/15,11:32:00,4291.99,4291.99,4291.99,4291.99,49
2003/5/15,11:33:00,4291.46,4291.46,4291.46,4291.46,81
2003/5/15,11:34:00,4290.77,4290.77,4290.77,4290.77,60
2003/5/15,11:35:00,4290.57,4290.57,4290.57,4290.57,56
2003/5/15,11:36:00,4290.61,4290.61,4290.61,4290.61,45
2003/5/15,11:37:00,4289.78,4289.78,4289.78,4289.78,78
2003/5/15,11:38:00,4290.98,4290.98,4290.98,4290.98,71
2003/5/15,11:39:00,4290.78,4290.78,4290.78,4290.78,84
2003/5/15,11:40:00,4291.43,4291.43,4291.43,4291.43,83
2003/5/15,11:41:00,4290.83,4290.83,4290.83,4290.83,64
2003/5/15,11:42:00,4292.10,4292.10,4292.10,4292.10,52
2003/5/15,11:43:00,4295.94,4295.94,4295.94,4295.94,65
2003/5/15,11:44:00,4295.61,4295.61,4295.61,4295.61,76
2003/5/15,11:45:00,4297.19,4297.19,4297.19,4297.19,100
2003/5/15,11:46:00,4298.60,4298.60,4298.60,4298.60,79
2003/5/15,11:47:00,4299.42,4299.42,4299.42,4299.42,70
2003/5/15,11:48:00,4299.41,4299.41,4299.41,4299.41,46
2003/5/15,11:49:00,4300.51,4300.51,4300.51,4300.51,60
2003/5/15,11:50:00,4300.66,4300.66,4300.66,4300.66,58
2003/5/15,11:51:00,4302.29,4302.29,4302.29,4302.29,83
2003/5/15,11:52:00,4303.08,4303.08,4303.08,4303.08,69
2003/5/15,11:53:00,4301.50,4301.50,4301.50,4301.50,90
2003/5/15,11:54:00,4301.50,4301.50,4301.50,4301.50,81
2003/5/15,11:55:00,4303.28,4303.28,4303.28,4303.28,75
2003/5/15,11:56:00,4304.16,4304.16,4304.16,4304.16,70
2003/5/15,11:57:00,4303.75,4303.75,4303.75,4303.75,87
2003/5/15,11:58:00,4302.36,4302.36,4302.36,4302.36,71
2003/5/15,11:59:00,4303.83,4303.83,4303.83,4303.83,61
2003/5/15,12:00:00,4304.68,4304.68,4304.68,4304.68,69
2003/5/15,12:01:00,4301.73,4301.73,4301.73,4301.73,63
2003/5/15,12:02:00,4299.84,4299.84,4299.84,4299.84,68
2003/5/15,12:03:00,4298.94,4298.94,4298.94,4298.94,81
2003/5/15,12:04:00,4298.58,4298.58,4298.58,4298.58,58
2003/5/15,12:05:00,4300.05,4300.05,4300.05,4300.05,79
2003/5/15,12:06:00,4299.67,4299.67,4299.67,4299.67,61
2003/5/15,12:07:00,4297.59,4297.59,4297.59,4297.59,91
2003/5/15,12:08:00,4297.49,4297.49,4297.49,4297.49,52
2003/5/15,12:09:00,4298.53,4298.53,4298.53,4298.53,110
2003/5/15,12:10:00,4300.94,4300.94,4300.94,4300.94,66
2003/5/15,12:11:00,4301.63,4301.63,4301.63,4301.63,54
2003/5/15,12:12:00,4302.78,4302.78,4302.78,4302.78,51
2003/5/15,12:13:00,4299.73,4299.73,4299.73,4299.73,61
2003/5/15,12:14:00,4302.75,4302.75,4302.75,4302.75,56
2003/5/15,12:15:00,4303.30,4303.30,4303.30,4303.30,87
2003/5/15,12:16:00,4303.71,4303.71,4303.71,4303.71,63
2003/5/15,12:17:00,4302.27,4302.27,4302.27,4302.27,61
2003/5/15,12:18:00,4303.31,4303.31,4303.31,4303.31,114
2003/5/15,12:19:00,4304.09,4304.09,4304.09,4304.09,150
2003/5/15,12:20:00,4306.54,4306.54,4306.54,4306.54,114
2003/5/15,12:21:00,4307.78,4307.78,4307.78,4307.78,103
2003/5/15,12:22:00,4308.11,4308.11,4308.11,4308.11,139
2003/5/15,12:23:00,4310.19,4310.19,4310.19,4310.19,123
2003/5/15,12:24:00,4309.57,4309.57,4309.57,4309.57,161
2003/5/15,12:25:00,4312.75,4312.75,4312.75,4312.75,148
2003/5/15,12:26:00,4312.02,4312.02,4312.02,4312.02,104
2003/5/15,12:27:00,4310.10,4310.10,4310.10,4310.10,123
2003/5/15,12:28:00,4309.66,4309.66,4309.66,4309.66,100
2003/5/15,12:29:00,4311.37,4311.37,4311.37,4311.37,85
2003/5/15,12:30:00,4309.73,4309.73,4309.73,4309.73,75
2003/5/15,12:31:00,4310.78,4310.78,4310.78,4310.78,113
2003/5/15,12:32:00,4309.67,4309.67,4309.67,4309.67,81
2003/5/15,12:33:00,4311.15,4311.15,4311.15,4311.15,85
2003/5/15,12:34:00,4311.14,4311.14,4311.14,4311.14,92
2003/5/15,12:35:00,4311.96,4311.96,4311.96,4311.96,80
2003/5/15,12:36:00,4311.93,4311.93,4311.93,4311.93,57
2003/5/15,12:37:00,4314.02,4314.02,4314.02,4314.02,71
2003/5/15,12:38:00,4312.14,4312.14,4312.14,4312.14,57
2003/5/15,12:39:00,4311.70,4311.70,4311.70,4311.70,76
2003/5/15,12:40:00,4312.75,4312.75,4312.75,4312.75,88
2003/5/15,12:41:00,4312.21,4312.21,4312.21,4312.21,114
2003/5/15,12:42:00,4312.46,4312.46,4312.46,4312.46,86
2003/5/15,12:43:00,4312.93,4312.93,4312.93,4312.93,116
2003/5/15,12:44:00,4313.76,4313.76,4313.76,4313.76,94
2003/5/15,12:45:00,4315.34,4315.34,4315.34,4315.34,86
2003/5/15,12:46:00,4313.22,4313.22,4313.22,4313.22,72
2003/5/15,12:47:00,4311.13,4311.13,4311.13,4311.13,103
2003/5/15,12:48:00,4313.89,4313.89,4313.89,4313.89,133
2003/5/15,12:49:00,4311.51,4311.51,4311.51,4311.51,110
2003/5/15,12:50:00,4315.50,4315.50,4315.50,4315.50,176
2003/5/15,12:51:00,4318.31,4318.31,4318.31,4318.31,152
2003/5/15,12:52:00,4320.22,4320.22,4320.22,4320.22,212
2003/5/15,12:53:00,4324.87,4324.87,4324.87,4324.87,243
2003/5/15,12:54:00,4326.66,4326.66,4326.66,4326.66,217
2003/5/15,12:55:00,4326.79,4326.79,4326.79,4326.79,250
2003/5/15,12:56:00,4326.25,4326.25,4326.25,4326.25,211
2003/5/15,12:57:00,4326.84,4326.84,4326.84,4326.84,267
2003/5/15,12:58:00,4326.92,4326.92,4326.92,4326.92,157
2003/5/15,12:59:00,4326.56,4326.56,4326.56,4326.56,195
2003/5/15,13:00:00,4324.28,4324.28,4324.28,4324.28,142
2003/5/15,13:01:00,4322.50,4322.50,4322.50,4322.50,163
2003/5/15,13:02:00,4320.08,4320.08,4320.08,4320.08,106
2003/5/15,13:03:00,4318.90,4318.90,4318.90,4318.90,139
2003/5/15,13:04:00,4319.10,4319.10,4319.10,4319.10,124
2003/5/15,13:05:00,4319.13,4319.13,4319.13,4319.13,126
2003/5/15,13:06:00,4317.99,4317.99,4317.99,4317.99,99
2003/5/15,13:07:00,4318.95,4318.95,4318.95,4318.95,159
2003/5/15,13:08:00,4318.36,4318.36,4318.36,4318.36,130
2003/5/15,13:09:00,4319.87,4319.87,4319.87,4319.87,148
2003/5/15,13:10:00,4319.72,4319.72,4319.72,4319.72,111
2003/5/15,13:11:00,4317.96,4317.96,4317.96,4317.96,139
2003/5/15,13:12:00,4317.13,4317.13,4317.13,4317.13,122
2003/5/15,13:13:00,4317.50,4317.50,4317.50,4317.50,139
2003/5/15,13:14:00,4316.13,4316.13,4316.13,4316.13,125
2003/5/15,13:15:00,4317.22,4317.22,4317.22,4317.22,150
2003/5/15,13:16:00,4318.10,4318.10,4318.10,4318.10,130
2003/5/15,13:17:00,4317.62,4317.62,4317.62,4317.62,130
2003/5/15,13:18:00,4317.09,4317.09,4317.09,4317.09,133
2003/5/15,13:19:00,4319.03,4319.03,4319.03,4319.03,160
2003/5/15,13:20:00,4314.88,4314.88,4314.88,4314.88,119
2003/5/15,13:21:00,4315.86,4315.86,4315.86,4315.86,193
2003/5/15,13:22:00,4315.95,4315.95,4315.95,4315.95,161
2003/5/15,13:23:00,4318.94,4318.94,4318.94,4318.94,187
2003/5/15,13:24:00,4319.05,4319.05,4319.05,4319.05,177
2003/5/15,13:25:00,4319.08,4319.08,4319.08,4319.08,320
2003/5/15,13:26:00,4319.08,4319.08,4319.08,4319.08,0
2003/5/15,13:27:00,4319.08,4319.08,4319.08,4319.08,0
2003/5/15,13:28:00,4319.08,4319.08,4319.08,4319.08,0
2003/5/15,13:29:00,4319.08,4319.08,4319.08,4319.08,0
2003/5/15,13:30:00,4331.24,4331.24,4331.24,4331.24,1860
2003/5/16,09:00:00,4331.24,4331.24,4331.24,4331.24,91
2003/5/16,09:01:00,4360.64,4360.64,4360.64,4360.64,1241
2003/5/16,09:02:00,4365.11,4365.11,4365.11,4365.11,356
2003/5/16,09:03:00,4365.02,4365.02,4365.02,4365.02,582
2003/5/16,09:04:00,4362.77,4362.77,4362.77,4362.77,376
2003/5/16,09:05:00,4355.40,4355.40,4355.40,4355.40,519
2003/5/16,09:06:00,4357.49,4357.49,4357.49,4357.49,307
2003/5/16,09:07:00,4353.17,4353.17,4353.17,4353.17,382
2003/5/16,09:08:00,4349.63,4349.63,4349.63,4349.63,276
2003/5/16,09:09:00,4346.94,4346.94,4346.94,4346.94,342
2003/5/16,09:10:00,4345.93,4345.93,4345.93,4345.93,229
2003/5/16,09:11:00,4342.86,4342.86,4342.86,4342.86,335
2003/5/16,09:12:00,4341.19,4341.19,4341.19,4341.19,206
2003/5/16,09:13:00,4340.32,4340.32,4340.32,4340.32,307
2003/5/16,09:14:00,4341.62,4341.62,4341.62,4341.62,213
2003/5/16,09:15:00,4344.26,4344.26,4344.26,4344.26,297
2003/5/16,09:16:00,4345.52,4345.52,4345.52,4345.52,220
2003/5/16,09:17:00,4346.32,4346.32,4346.32,4346.32,283
2003/5/16,09:18:00,4349.00,4349.00,4349.00,4349.00,182
2003/5/16,09:19:00,4348.79,4348.79,4348.79,4348.79,246
2003/5/16,09:20:00,4349.30,4349.30,4349.30,4349.30,172
2003/5/16,09:21:00,4348.40,4348.40,4348.40,4348.40,268
2003/5/16,09:22:00,4349.92,4349.92,4349.92,4349.92,179
2003/5/16,09:23:00,4348.48,4348.48,4348.48,4348.48,253
2003/5/16,09:24:00,4344.80,4344.80,4344.80,4344.80,172
2003/5/16,09:25:00,4344.20,4344.20,4344.20,4344.20,252
2003/5/16,09:26:00,4339.03,4339.03,4339.03,4339.03,228
2003/5/16,09:27:00,4337.27,4337.27,4337.27,4337.27,266
2003/5/16,09:28:00,4332.46,4332.46,4332.46,4332.46,179
2003/5/16,09:29:00,4330.24,4330.24,4330.24,4330.24,239
2003/5/16,09:30:00,4331.86,4331.86,4331.86,4331.86,159
2003/5/16,09:31:00,4328.16,4328.16,4328.16,4328.16,232
2003/5/16,09:32:00,4327.84,4327.84,4327.84,4327.84,143
2003/5/16,09:33:00,4327.81,4327.81,4327.81,4327.81,199
2003/5/16,09:34:00,4329.05,4329.05,4329.05,4329.05,105
2003/5/16,09:35:00,4327.98,4327.98,4327.98,4327.98,160
2003/5/16,09:36:00,4325.16,4325.16,4325.16,4325.16,119
2003/5/16,09:37:00,4325.51,4325.51,4325.51,4325.51,155
2003/5/16,09:38:00,4324.03,4324.03,4324.03,4324.03,129
2003/5/16,09:39:00,4327.31,4327.31,4327.31,4327.31,152
2003/5/16,09:40:00,4323.57,4323.57,4323.57,4323.57,99
2003/5/16,09:41:00,4327.64,4327.64,4327.64,4327.64,117
2003/5/16,09:42:00,4328.34,4328.34,4328.34,4328.34,61
2003/5/16,09:43:00,4329.83,4329.83,4329.83,4329.83,101
2003/5/16,09:44:00,4330.12,4330.12,4330.12,4330.12,88
2003/5/16,09:45:00,4332.21,4332.21,4332.21,4332.21,104
2003/5/16,09:46:00,4330.53,4330.53,4330.53,4330.53,94
2003/5/16,09:47:00,4330.89,4330.89,4330.89,4330.89,97
2003/5/16,09:48:00,4333.73,4333.73,4333.73,4333.73,111
2003/5/16,09:49:00,4334.13,4334.13,4334.13,4334.13,137
2003/5/16,09:50:00,4335.44,4335.44,4335.44,4335.44,95
2003/5/16,09:51:00,4332.72,4332.72,4332.72,4332.72,154
2003/5/16,09:52:00,4334.52,4334.52,4334.52,4334.52,97
2003/5/16,09:53:00,4334.44,4334.44,4334.44,4334.44,136
2003/5/16,09:54:00,4335.89,4335.89,4335.89,4335.89,90
2003/5/16,09:55:00,4335.85,4335.85,4335.85,4335.85,120
2003/5/16,09:56:00,4336.13,4336.13,4336.13,4336.13,118
2003/5/16,09:57:00,4335.08,4335.08,4335.08,4335.08,140
2003/5/16,09:58:00,4335.39,4335.39,4335.39,4335.39,110
2003/5/16,09:59:00,4337.68,4337.68,4337.68,4337.68,121
2003/5/16,10:00:00,4336.45,4336.45,4336.45,4336.45,100
2003/5/16,10:01:00,4338.06,4338.06,4338.06,4338.06,122
2003/5/16,10:02:00,4338.73,4338.73,4338.73,4338.73,97
2003/5/16,10:03:00,4338.80,4338.80,4338.80,4338.80,124
2003/5/16,10:04:00,4337.41,4337.41,4337.41,4337.41,111
2003/5/16,10:05:00,4338.23,4338.23,4338.23,4338.23,122
2003/5/16,10:06:00,4337.50,4337.50,4337.50,4337.50,98
2003/5/16,10:07:00,4338.02,4338.02,4338.02,4338.02,115
2003/5/16,10:08:00,4337.95,4337.95,4337.95,4337.95,83
2003/5/16,10:09:00,4336.82,4336.82,4336.82,4336.82,129
2003/5/16,10:10:00,4337.57,4337.57,4337.57,4337.57,128
2003/5/16,10:11:00,4335.62,4335.62,4335.62,4335.62,149
2003/5/16,10:12:00,4335.20,4335.20,4335.20,4335.20,141
2003/5/16,10:13:00,4332.51,4332.51,4332.51,4332.51,142
2003/5/16,10:14:00,4331.40,4331.40,4331.40,4331.40,110
2003/5/16,10:15:00,4330.69,4330.69,4330.69,4330.69,132
2003/5/16,10:16:00,4329.87,4329.87,4329.87,4329.87,114
2003/5/16,10:17:00,4329.09,4329.09,4329.09,4329.09,129
2003/5/16,10:18:00,4328.75,4328.75,4328.75,4328.75,81
2003/5/16,10:19:00,4327.92,4327.92,4327.92,4327.92,103
2003/5/16,10:20:00,4328.98,4328.98,4328.98,4328.98,93
2003/5/16,10:21:00,4329.56,4329.56,4329.56,4329.56,139
2003/5/16,10:22:00,4327.60,4327.60,4327.60,4327.60,102
2003/5/16,10:23:00,4327.38,4327.38,4327.38,4327.38,96
2003/5/16,10:24:00,4326.50,4326.50,4326.50,4326.50,76
2003/5/16,10:25:00,4325.19,4325.19,4325.19,4325.19,90
2003/5/16,10:26:00,4327.59,4327.59,4327.59,4327.59,58
2003/5/16,10:27:00,4327.51,4327.51,4327.51,4327.51,79
2003/5/16,10:28:00,4327.74,4327.74,4327.74,4327.74,70
2003/5/16,10:29:00,4326.68,4326.68,4326.68,4326.68,76
2003/5/16,10:30:00,4326.41,4326.41,4326.41,4326.41,57
2003/5/16,10:31:00,4326.53,4326.53,4326.53,4326.53,98
2003/5/16,10:32:00,4327.27,4327.27,4327.27,4327.27,66
2003/5/16,10:33:00,4325.22,4325.22,4325.22,4325.22,78
2003/5/16,10:34:00,4326.09,4326.09,4326.09,4326.09,60
2003/5/16,10:35:00,4328.31,4328.31,4328.31,4328.31,59
2003/5/16,10:36:00,4329.06,4329.06,4329.06,4329.06,53
2003/5/16,10:37:00,4328.62,4328.62,4328.62,4328.62,65
2003/5/16,10:38:00,4327.02,4327.02,4327.02,4327.02,67
2003/5/16,10:39:00,4328.31,4328.31,4328.31,4328.31,55
2003/5/16,10:40:00,4327.23,4327.23,4327.23,4327.23,41
2003/5/16,10:41:00,4326.76,4326.76,4326.76,4326.76,78
2003/5/16,10:42:00,4327.25,4327.25,4327.25,4327.25,59
2003/5/16,10:43:00,4328.49,4328.49,4328.49,4328.49,61
2003/5/16,10:44:00,4329.24,4329.24,4329.24,4329.24,53
2003/5/16,10:45:00,4330.29,4330.29,4330.29,4330.29,59
2003/5/16,10:46:00,4329.76,4329.76,4329.76,4329.76,50
2003/5/16,10:47:00,4327.75,4327.75,4327.75,4327.75,114
2003/5/16,10:48:00,4328.00,4328.00,4328.00,4328.00,65
2003/5/16,10:49:00,4328.72,4328.72,4328.72,4328.72,95
2003/5/16,10:50:00,4327.68,4327.68,4327.68,4327.68,85
2003/5/16,10:51:00,4328.34,4328.34,4328.34,4328.34,112
2003/5/16,10:52:00,4332.39,4332.39,4332.39,4332.39,134
2003/5/16,10:53:00,4327.80,4327.80,4327.80,4327.80,162
2003/5/16,10:54:00,4328.89,4328.89,4328.89,4328.89,114
2003/5/16,10:55:00,4330.52,4330.52,4330.52,4330.52,124
2003/5/16,10:56:00,4329.73,4329.73,4329.73,4329.73,83
2003/5/16,10:57:00,4331.50,4331.50,4331.50,4331.50,143
2003/5/16,10:58:00,4330.75,4330.75,4330.75,4330.75,164
2003/5/16,10:59:00,4332.83,4332.83,4332.83,4332.83,135
2003/5/16,11:00:00,4330.98,4330.98,4330.98,4330.98,85
2003/5/16,11:01:00,4330.91,4330.91,4330.91,4330.91,132
2003/5/16,11:02:00,4332.35,4332.35,4332.35,4332.35,101
2003/5/16,11:03:00,4332.89,4332.89,4332.89,4332.89,94
2003/5/16,11:04:00,4331.93,4331.93,4331.93,4331.93,91
2003/5/16,11:05:00,4332.26,4332.26,4332.26,4332.26,105
2003/5/16,11:06:00,4333.69,4333.69,4333.69,4333.69,79
2003/5/16,11:07:00,4331.86,4331.86,4331.86,4331.86,115
2003/5/16,11:08:00,4332.23,4332.23,4332.23,4332.23,48
2003/5/16,11:09:00,4332.65,4332.65,4332.65,4332.65,70
2003/5/16,11:10:00,4332.97,4332.97,4332.97,4332.97,52
2003/5/16,11:11:00,4330.82,4330.82,4330.82,4330.82,74
2003/5/16,11:12:00,4331.81,4331.81,4331.81,4331.81,60
2003/5/16,11:13:00,4331.81,4331.81,4331.81,4331.81,83
2003/5/16,11:14:00,4330.04,4330.04,4330.04,4330.04,55
2003/5/16,11:15:00,4329.07,4329.07,4329.07,4329.07,90
2003/5/16,11:16:00,4326.73,4326.73,4326.73,4326.73,81
2003/5/16,11:17:00,4328.06,4328.06,4328.06,4328.06,101
2003/5/16,11:18:00,4327.58,4327.58,4327.58,4327.58,67
2003/5/16,11:19:00,4327.19,4327.19,4327.19,4327.19,91
2003/5/16,11:20:00,4324.14,4324.14,4324.14,4324.14,102
2003/5/16,11:21:00,4320.90,4320.90,4320.90,4320.90,95
2003/5/16,11:22:00,4322.99,4322.99,4322.99,4322.99,97
2003/5/16,11:23:00,4321.18,4321.18,4321.18,4321.18,198
2003/5/16,11:24:00,4319.50,4319.50,4319.50,4319.50,120
2003/5/16,11:25:00,4318.64,4318.64,4318.64,4318.64,239
2003/5/16,11:26:00,4318.04,4318.04,4318.04,4318.04,194
2003/5/16,11:27:00,4317.65,4317.65,4317.65,4317.65,181
2003/5/16,11:28:00,4316.16,4316.16,4316.16,4316.16,118
2003/5/16,11:29:00,4317.15,4317.15,4317.15,4317.15,176
2003/5/16,11:30:00,4312.66,4312.66,4312.66,4312.66,92
2003/5/16,11:31:00,4312.94,4312.94,4312.94,4312.94,137
2003/5/16,11:32:00,4311.57,4311.57,4311.57,4311.57,80
2003/5/16,11:33:00,4315.97,4315.97,4315.97,4315.97,136
2003/5/16,11:34:00,4311.16,4311.16,4311.16,4311.16,83
2003/5/16,11:35:00,4314.76,4314.76,4314.76,4314.76,94
2003/5/16,11:36:00,4312.04,4312.04,4312.04,4312.04,68
2003/5/16,11:37:00,4313.39,4313.39,4313.39,4313.39,125
2003/5/16,11:38:00,4313.54,4313.54,4313.54,4313.54,73
2003/5/16,11:39:00,4309.91,4309.91,4309.91,4309.91,87
2003/5/16,11:40:00,4312.18,4312.18,4312.18,4312.18,92
2003/5/16,11:41:00,4308.25,4308.25,4308.25,4308.25,148
2003/5/16,11:42:00,4311.70,4311.70,4311.70,4311.70,95
2003/5/16,11:43:00,4309.23,4309.23,4309.23,4309.23,127
2003/5/16,11:44:00,4309.01,4309.01,4309.01,4309.01,104
2003/5/16,11:45:00,4308.61,4308.61,4308.61,4308.61,97
2003/5/16,11:46:00,4308.11,4308.11,4308.11,4308.11,84
2003/5/16,11:47:00,4304.17,4304.17,4304.17,4304.17,100
2003/5/16,11:48:00,4305.53,4305.53,4305.53,4305.53,71
2003/5/16,11:49:00,4304.38,4304.38,4304.38,4304.38,110
2003/5/16,11:50:00,4304.17,4304.17,4304.17,4304.17,120
2003/5/16,11:51:00,4302.19,4302.19,4302.19,4302.19,152
2003/5/16,11:52:00,4305.93,4305.93,4305.93,4305.93,117
2003/5/16,11:53:00,4306.18,4306.18,4306.18,4306.18,127
2003/5/16,11:54:00,4306.17,4306.17,4306.17,4306.17,95
2003/5/16,11:55:00,4306.34,4306.34,4306.34,4306.34,143
2003/5/16,11:56:00,4305.73,4305.73,4305.73,4305.73,97
2003/5/16,11:57:00,4305.53,4305.53,4305.53,4305.53,173
2003/5/16,11:58:00,4305.78,4305.78,4305.78,4305.78,110
2003/5/16,11:59:00,4309.61,4309.61,4309.61,4309.61,87
2003/5/16,12:00:00,4309.22,4309.22,4309.22,4309.22,59
2003/5/16,12:01:00,4307.14,4307.14,4307.14,4307.14,65
2003/5/16,12:02:00,4309.38,4309.38,4309.38,4309.38,45
2003/5/16,12:03:00,4306.44,4306.44,4306.44,4306.44,104
2003/5/16,12:04:00,4309.74,4309.74,4309.74,4309.74,40
2003/5/16,12:05:00,4310.06,4310.06,4310.06,4310.06,61
2003/5/16,12:06:00,4311.16,4311.16,4311.16,4311.16,48
2003/5/16,12:07:00,4307.15,4307.15,4307.15,4307.15,93
2003/5/16,12:08:00,4308.28,4308.28,4308.28,4308.28,82
2003/5/16,12:09:00,4310.13,4310.13,4310.13,4310.13,76
2003/5/16,12:10:00,4310.85,4310.85,4310.85,4310.85,84
2003/5/16,12:11:00,4307.98,4307.98,4307.98,4307.98,49
2003/5/16,12:12:00,4307.33,4307.33,4307.33,4307.33,58
2003/5/16,12:13:00,4310.94,4310.94,4310.94,4310.94,57
2003/5/16,12:14:00,4310.46,4310.46,4310.46,4310.46,73
2003/5/16,12:15:00,4311.92,4311.92,4311.92,4311.92,65
2003/5/16,12:16:00,4311.03,4311.03,4311.03,4311.03,57
2003/5/16,12:17:00,4309.55,4309.55,4309.55,4309.55,195
2003/5/16,12:18:00,4309.08,4309.08,4309.08,4309.08,332
2003/5/16,12:19:00,4308.29,4308.29,4308.29,4308.29,124
2003/5/16,12:20:00,4306.63,4306.63,4306.63,4306.63,76
2003/5/16,12:21:00,4308.93,4308.93,4308.93,4308.93,90
2003/5/16,12:22:00,4307.36,4307.36,4307.36,4307.36,66
2003/5/16,12:23:00,4307.44,4307.44,4307.44,4307.44,78
2003/5/16,12:24:00,4308.08,4308.08,4308.08,4308.08,54
2003/5/16,12:25:00,4308.05,4308.05,4308.05,4308.05,62
2003/5/16,12:26:00,4309.43,4309.43,4309.43,4309.43,60
2003/5/16,12:27:00,4309.56,4309.56,4309.56,4309.56,73
2003/5/16,12:28:00,4310.34,4310.34,4310.34,4310.34,77
2003/5/16,12:29:00,4310.90,4310.90,4310.90,4310.90,57
2003/5/16,12:30:00,4310.94,4310.94,4310.94,4310.94,68
2003/5/16,12:31:00,4313.40,4313.40,4313.40,4313.40,64
2003/5/16,12:32:00,4312.78,4312.78,4312.78,4312.78,50
2003/5/16,12:33:00,4312.62,4312.62,4312.62,4312.62,82
2003/5/16,12:34:00,4313.27,4313.27,4313.27,4313.27,60
2003/5/16,12:35:00,4311.39,4311.39,4311.39,4311.39,82
2003/5/16,12:36:00,4310.58,4310.58,4310.58,4310.58,65
2003/5/16,12:37:00,4310.01,4310.01,4310.01,4310.01,78
2003/5/16,12:38:00,4308.64,4308.64,4308.64,4308.64,70
2003/5/16,12:39:00,4307.27,4307.27,4307.27,4307.27,65
2003/5/16,12:40:00,4308.78,4308.78,4308.78,4308.78,88
2003/5/16,12:41:00,4307.91,4307.91,4307.91,4307.91,90
2003/5/16,12:42:00,4306.39,4306.39,4306.39,4306.39,96
2003/5/16,12:43:00,4306.13,4306.13,4306.13,4306.13,83
2003/5/16,12:44:00,4308.29,4308.29,4308.29,4308.29,71
2003/5/16,12:45:00,4306.41,4306.41,4306.41,4306.41,120
2003/5/16,12:46:00,4305.75,4305.75,4305.75,4305.75,62
2003/5/16,12:47:00,4305.36,4305.36,4305.36,4305.36,118
2003/5/16,12:48:00,4304.76,4304.76,4304.76,4304.76,77
2003/5/16,12:49:00,4305.67,4305.67,4305.67,4305.67,88
2003/5/16,12:50:00,4306.28,4306.28,4306.28,4306.28,75
2003/5/16,12:51:00,4305.92,4305.92,4305.92,4305.92,131
2003/5/16,12:52:00,4306.75,4306.75,4306.75,4306.75,75
2003/5/16,12:53:00,4309.24,4309.24,4309.24,4309.24,109
2003/5/16,12:54:00,4306.97,4306.97,4306.97,4306.97,75
2003/5/16,12:55:00,4308.10,4308.10,4308.10,4308.10,93
2003/5/16,12:56:00,4309.20,4309.20,4309.20,4309.20,63
2003/5/16,12:57:00,4309.97,4309.97,4309.97,4309.97,71
2003/5/16,12:58:00,4307.52,4307.52,4307.52,4307.52,59
2003/5/16,12:59:00,4307.30,4307.30,4307.30,4307.30,87
2003/5/16,13:00:00,4306.76,4306.76,4306.76,4306.76,65
2003/5/16,13:01:00,4305.58,4305.58,4305.58,4305.58,95
2003/5/16,13:02:00,4305.15,4305.15,4305.15,4305.15,117
2003/5/16,13:03:00,4302.36,4302.36,4302.36,4302.36,132
2003/5/16,13:04:00,4301.53,4301.53,4301.53,4301.53,165
2003/5/16,13:05:00,4299.13,4299.13,4299.13,4299.13,230
2003/5/16,13:06:00,4297.20,4297.20,4297.20,4297.20,228
2003/5/16,13:07:00,4294.54,4294.54,4294.54,4294.54,305
2003/5/16,13:08:00,4293.49,4293.49,4293.49,4293.49,278
2003/5/16,13:09:00,4291.92,4291.92,4291.92,4291.92,274
2003/5/16,13:10:00,4291.75,4291.75,4291.75,4291.75,220
2003/5/16,13:11:00,4291.68,4291.68,4291.68,4291.68,238
2003/5/16,13:12:00,4291.53,4291.53,4291.53,4291.53,194
2003/5/16,13:13:00,4289.90,4289.90,4289.90,4289.90,222
2003/5/16,13:14:00,4290.67,4290.67,4290.67,4290.67,158
2003/5/16,13:15:00,4290.83,4290.83,4290.83,4290.83,212
2003/5/16,13:16:00,4292.14,4292.14,4292.14,4292.14,166
2003/5/16,13:17:00,4290.88,4290.88,4290.88,4290.88,173
2003/5/16,13:18:00,4290.16,4290.16,4290.16,4290.16,139
2003/5/16,13:19:00,4290.49,4290.49,4290.49,4290.49,207
2003/5/16,13:20:00,4288.45,4288.45,4288.45,4288.45,149
2003/5/16,13:21:00,4287.97,4287.97,4287.97,4287.97,210
2003/5/16,13:22:00,4287.72,4287.72,4287.72,4287.72,190
2003/5/16,13:23:00,4289.82,4289.82,4289.82,4289.82,274
2003/5/16,13:24:00,4286.96,4286.96,4286.96,4286.96,244
2003/5/16,13:25:00,4287.92,4287.92,4287.92,4287.92,329
2003/5/16,13:26:00,4287.92,4287.92,4287.92,4287.92,0
2003/5/16,13:27:00,4287.92,4287.92,4287.92,4287.92,0
2003/5/16,13:28:00,4287.92,4287.92,4287.92,4287.92,0
2003/5/16,13:29:00,4287.92,4287.92,4287.92,4287.92,0
2003/5/16,13:30:00,4283.77,4283.77,4283.77,4283.77,1875
2003/5/19,09:00:00,4283.77,4283.77,4283.77,4283.77,65
2003/5/19,09:01:00,4259.88,4259.88,4259.88,4259.88,780
2003/5/19,09:02:00,4256.85,4256.85,4256.85,4256.85,179
2003/5/19,09:03:00,4252.30,4252.30,4252.30,4252.30,273
2003/5/19,09:04:00,4251.23,4251.23,4251.23,4251.23,181
2003/5/19,09:05:00,4248.68,4248.68,4248.68,4248.68,293
2003/5/19,09:06:00,4249.57,4249.57,4249.57,4249.57,170
2003/5/19,09:07:00,4251.93,4251.93,4251.93,4251.93,273
2003/5/19,09:08:00,4253.23,4253.23,4253.23,4253.23,166
2003/5/19,09:09:00,4256.39,4256.39,4256.39,4256.39,209
2003/5/19,09:10:00,4257.06,4257.06,4257.06,4257.06,138
2003/5/19,09:11:00,4258.93,4258.93,4258.93,4258.93,196
2003/5/19,09:12:00,4259.81,4259.81,4259.81,4259.81,140
2003/5/19,09:13:00,4258.05,4258.05,4258.05,4258.05,247
2003/5/19,09:14:00,4258.97,4258.97,4258.97,4258.97,143
2003/5/19,09:15:00,4260.57,4260.57,4260.57,4260.57,207
2003/5/19,09:16:00,4258.21,4258.21,4258.21,4258.21,126
2003/5/19,09:17:00,4260.13,4260.13,4260.13,4260.13,160
2003/5/19,09:18:00,4259.25,4259.25,4259.25,4259.25,98
2003/5/19,09:19:00,4258.39,4258.39,4258.39,4258.39,130
2003/5/19,09:20:00,4257.73,4257.73,4257.73,4257.73,106
2003/5/19,09:21:00,4257.04,4257.04,4257.04,4257.04,157
2003/5/19,09:22:00,4255.98,4255.98,4255.98,4255.98,83
2003/5/19,09:23:00,4254.34,4254.34,4254.34,4254.34,148
2003/5/19,09:24:00,4254.07,4254.07,4254.07,4254.07,87
2003/5/19,09:25:00,4251.32,4251.32,4251.32,4251.32,149
2003/5/19,09:26:00,4250.91,4250.91,4250.91,4250.91,131
2003/5/19,09:27:00,4248.82,4248.82,4248.82,4248.82,136
2003/5/19,09:28:00,4249.30,4249.30,4249.30,4249.30,151
2003/5/19,09:29:00,4246.80,4246.80,4246.80,4246.80,159
2003/5/19,09:30:00,4246.61,4246.61,4246.61,4246.61,102
2003/5/19,09:31:00,4247.09,4247.09,4247.09,4247.09,189
2003/5/19,09:32:00,4246.65,4246.65,4246.65,4246.65,84
2003/5/19,09:33:00,4246.02,4246.02,4246.02,4246.02,169
2003/5/19,09:34:00,4246.34,4246.34,4246.34,4246.34,104
2003/5/19,09:35:00,4245.94,4245.94,4245.94,4245.94,116
2003/5/19,09:36:00,4247.78,4247.78,4247.78,4247.78,71
2003/5/19,09:37:00,4246.87,4246.87,4246.87,4246.87,161
2003/5/19,09:38:00,4247.38,4247.38,4247.38,4247.38,68
2003/5/19,09:39:00,4242.64,4242.64,4242.64,4242.64,124
2003/5/19,09:40:00,4242.77,4242.77,4242.77,4242.77,132
2003/5/19,09:41:00,4242.88,4242.88,4242.88,4242.88,164
2003/5/19,09:42:00,4239.98,4239.98,4239.98,4239.98,92
2003/5/19,09:43:00,4240.16,4240.16,4240.16,4240.16,113
2003/5/19,09:44:00,4240.98,4240.98,4240.98,4240.98,87
2003/5/19,09:45:00,4244.06,4244.06,4244.06,4244.06,120
2003/5/19,09:46:00,4243.59,4243.59,4243.59,4243.59,90
2003/5/19,09:47:00,4244.56,4244.56,4244.56,4244.56,115
2003/5/19,09:48:00,4242.90,4242.90,4242.90,4242.90,86
2003/5/19,09:49:00,4243.10,4243.10,4243.10,4243.10,139
2003/5/19,09:50:00,4245.09,4245.09,4245.09,4245.09,56
2003/5/19,09:51:00,4243.48,4243.48,4243.48,4243.48,97
2003/5/19,09:52:00,4243.85,4243.85,4243.85,4243.85,58
2003/5/19,09:53:00,4243.59,4243.59,4243.59,4243.59,66
2003/5/19,09:54:00,4244.22,4244.22,4244.22,4244.22,46
2003/5/19,09:55:00,4245.42,4245.42,4245.42,4245.42,64
2003/5/19,09:56:00,4246.19,4246.19,4246.19,4246.19,45
2003/5/19,09:57:00,4246.38,4246.38,4246.38,4246.38,73
2003/5/19,09:58:00,4246.40,4246.40,4246.40,4246.40,50
2003/5/19,09:59:00,4246.06,4246.06,4246.06,4246.06,62
2003/5/19,10:00:00,4245.34,4245.34,4245.34,4245.34,61
2003/5/19,10:01:00,4246.69,4246.69,4246.69,4246.69,59
2003/5/19,10:02:00,4245.94,4245.94,4245.94,4245.94,41
2003/5/19,10:03:00,4248.32,4248.32,4248.32,4248.32,66
2003/5/19,10:04:00,4246.46,4246.46,4246.46,4246.46,65
2003/5/19,10:05:00,4249.25,4249.25,4249.25,4249.25,68
2003/5/19,10:06:00,4247.35,4247.35,4247.35,4247.35,56
2003/5/19,10:07:00,4249.27,4249.27,4249.27,4249.27,63
2003/5/19,10:08:00,4248.15,4248.15,4248.15,4248.15,40
2003/5/19,10:09:00,4247.94,4247.94,4247.94,4247.94,69
2003/5/19,10:10:00,4249.22,4249.22,4249.22,4249.22,42
2003/5/19,10:11:00,4246.64,4246.64,4246.64,4246.64,63
2003/5/19,10:12:00,4247.23,4247.23,4247.23,4247.23,43
2003/5/19,10:13:00,4247.35,4247.35,4247.35,4247.35,51
2003/5/19,10:14:00,4247.21,4247.21,4247.21,4247.21,41
2003/5/19,10:15:00,4248.13,4248.13,4248.13,4248.13,52
2003/5/19,10:16:00,4248.15,4248.15,4248.15,4248.15,54
2003/5/19,10:17:00,4248.93,4248.93,4248.93,4248.93,63
2003/5/19,10:18:00,4250.11,4250.11,4250.11,4250.11,43
2003/5/19,10:19:00,4250.32,4250.32,4250.32,4250.32,41
2003/5/19,10:20:00,4250.54,4250.54,4250.54,4250.54,55
2003/5/19,10:21:00,4250.09,4250.09,4250.09,4250.09,52
2003/5/19,10:22:00,4251.04,4251.04,4251.04,4251.04,30
2003/5/19,10:23:00,4247.38,4247.38,4247.38,4247.38,65
2003/5/19,10:24:00,4244.86,4244.86,4244.86,4244.86,42
2003/5/19,10:25:00,4247.08,4247.08,4247.08,4247.08,57
2003/5/19,10:26:00,4245.43,4245.43,4245.43,4245.43,46
2003/5/19,10:27:00,4243.65,4243.65,4243.65,4243.65,59
2003/5/19,10:28:00,4242.73,4242.73,4242.73,4242.73,80
2003/5/19,10:29:00,4244.39,4244.39,4244.39,4244.39,77
2003/5/19,10:30:00,4241.60,4241.60,4241.60,4241.60,75
2003/5/19,10:31:00,4242.94,4242.94,4242.94,4242.94,74
2003/5/19,10:32:00,4241.65,4241.65,4241.65,4241.65,54
2003/5/19,10:33:00,4241.41,4241.41,4241.41,4241.41,82
2003/5/19,10:34:00,4242.51,4242.51,4242.51,4242.51,48
2003/5/19,10:35:00,4242.27,4242.27,4242.27,4242.27,71
2003/5/19,10:36:00,4241.92,4241.92,4241.92,4241.92,43
2003/5/19,10:37:00,4242.51,4242.51,4242.51,4242.51,54
2003/5/19,10:38:00,4243.21,4243.21,4243.21,4243.21,35
2003/5/19,10:39:00,4242.95,4242.95,4242.95,4242.95,60
2003/5/19,10:40:00,4242.41,4242.41,4242.41,4242.41,47
2003/5/19,10:41:00,4241.41,4241.41,4241.41,4241.41,99
2003/5/19,10:42:00,4241.64,4241.64,4241.64,4241.64,33
2003/5/19,10:43:00,4237.43,4237.43,4237.43,4237.43,180
2003/5/19,10:44:00,4238.07,4238.07,4238.07,4238.07,89
2003/5/19,10:45:00,4236.01,4236.01,4236.01,4236.01,153
2003/5/19,10:46:00,4236.87,4236.87,4236.87,4236.87,62
2003/5/19,10:47:00,4238.58,4238.58,4238.58,4238.58,117
2003/5/19,10:48:00,4238.71,4238.71,4238.71,4238.71,65
2003/5/19,10:49:00,4239.00,4239.00,4239.00,4239.00,105
2003/5/19,10:50:00,4238.48,4238.48,4238.48,4238.48,96
2003/5/19,10:51:00,4235.03,4235.03,4235.03,4235.03,71
2003/5/19,10:52:00,4234.87,4234.87,4234.87,4234.87,69
2003/5/19,10:53:00,4234.71,4234.71,4234.71,4234.71,159
2003/5/19,10:54:00,4233.75,4233.75,4233.75,4233.75,97
2003/5/19,10:55:00,4234.46,4234.46,4234.46,4234.46,91
2003/5/19,10:56:00,4234.22,4234.22,4234.22,4234.22,90
2003/5/19,10:57:00,4234.34,4234.34,4234.34,4234.34,83
2003/5/19,10:58:00,4234.26,4234.26,4234.26,4234.26,56
2003/5/19,10:59:00,4235.52,4235.52,4235.52,4235.52,80
2003/5/19,11:00:00,4235.59,4235.59,4235.59,4235.59,52
2003/5/19,11:01:00,4236.42,4236.42,4236.42,4236.42,75
2003/5/19,11:02:00,4237.41,4237.41,4237.41,4237.41,68
2003/5/19,11:03:00,4238.56,4238.56,4238.56,4238.56,60
2003/5/19,11:04:00,4238.74,4238.74,4238.74,4238.74,37
2003/5/19,11:05:00,4239.58,4239.58,4239.58,4239.58,74
2003/5/19,11:06:00,4239.93,4239.93,4239.93,4239.93,41
2003/5/19,11:07:00,4238.45,4238.45,4238.45,4238.45,47
2003/5/19,11:08:00,4238.47,4238.47,4238.47,4238.47,50
2003/5/19,11:09:00,4238.22,4238.22,4238.22,4238.22,71
2003/5/19,11:10:00,4238.25,4238.25,4238.25,4238.25,30
2003/5/19,11:11:00,4238.29,4238.29,4238.29,4238.29,38
2003/5/19,11:12:00,4239.13,4239.13,4239.13,4239.13,32
2003/5/19,11:13:00,4238.10,4238.10,4238.10,4238.10,36
2003/5/19,11:14:00,4238.93,4238.93,4238.93,4238.93,30
2003/5/19,11:15:00,4237.40,4237.40,4237.40,4237.40,61
2003/5/19,11:16:00,4238.27,4238.27,4238.27,4238.27,51
2003/5/19,11:17:00,4240.31,4240.31,4240.31,4240.31,58
2003/5/19,11:18:00,4240.18,4240.18,4240.18,4240.18,50
2003/5/19,11:19:00,4242.07,4242.07,4242.07,4242.07,64
2003/5/19,11:20:00,4239.17,4239.17,4239.17,4239.17,41
2003/5/19,11:21:00,4242.10,4242.10,4242.10,4242.10,69
2003/5/19,11:22:00,4240.14,4240.14,4240.14,4240.14,36
2003/5/19,11:23:00,4241.61,4241.61,4241.61,4241.61,60
2003/5/19,11:24:00,4241.89,4241.89,4241.89,4241.89,48
2003/5/19,11:25:00,4241.44,4241.44,4241.44,4241.44,65
2003/5/19,11:26:00,4243.30,4243.30,4243.30,4243.30,35
2003/5/19,11:27:00,4243.43,4243.43,4243.43,4243.43,42
2003/5/19,11:28:00,4245.01,4245.01,4245.01,4245.01,46
2003/5/19,11:29:00,4245.03,4245.03,4245.03,4245.03,47
2003/5/19,11:30:00,4245.18,4245.18,4245.18,4245.18,110
2003/5/19,11:31:00,4245.00,4245.00,4245.00,4245.00,69
2003/5/19,11:32:00,4247.70,4247.70,4247.70,4247.70,66
2003/5/19,11:33:00,4249.69,4249.69,4249.69,4249.69,50
2003/5/19,11:34:00,4248.70,4248.70,4248.70,4248.70,47
2003/5/19,11:35:00,4247.30,4247.30,4247.30,4247.30,75
2003/5/19,11:36:00,4249.96,4249.96,4249.96,4249.96,42
2003/5/19,11:37:00,4249.78,4249.78,4249.78,4249.78,62
2003/5/19,11:38:00,4249.95,4249.95,4249.95,4249.95,46
2003/5/19,11:39:00,4247.95,4247.95,4247.95,4247.95,54
2003/5/19,11:40:00,4250.88,4250.88,4250.88,4250.88,37
2003/5/19,11:41:00,4251.67,4251.67,4251.67,4251.67,55
2003/5/19,11:42:00,4252.01,4252.01,4252.01,4252.01,49
2003/5/19,11:43:00,4252.38,4252.38,4252.38,4252.38,46
2003/5/19,11:44:00,4252.91,4252.91,4252.91,4252.91,33
2003/5/19,11:45:00,4252.85,4252.85,4252.85,4252.85,63
2003/5/19,11:46:00,4252.97,4252.97,4252.97,4252.97,32
2003/5/19,11:47:00,4253.65,4253.65,4253.65,4253.65,96
2003/5/19,11:48:00,4256.72,4256.72,4256.72,4256.72,78
2003/5/19,11:49:00,4257.26,4257.26,4257.26,4257.26,69
2003/5/19,11:50:00,4256.97,4256.97,4256.97,4256.97,64
2003/5/19,11:51:00,4258.11,4258.11,4258.11,4258.11,80
2003/5/19,11:52:00,4254.35,4254.35,4254.35,4254.35,75
2003/5/19,11:53:00,4253.26,4253.26,4253.26,4253.26,65
2003/5/19,11:54:00,4251.20,4251.20,4251.20,4251.20,63
2003/5/19,11:55:00,4249.35,4249.35,4249.35,4249.35,66
2003/5/19,11:56:00,4249.30,4249.30,4249.30,4249.30,35
2003/5/19,11:57:00,4249.32,4249.32,4249.32,4249.32,59
2003/5/19,11:58:00,4249.07,4249.07,4249.07,4249.07,47
2003/5/19,11:59:00,4251.80,4251.80,4251.80,4251.80,79
2003/5/19,12:00:00,4252.68,4252.68,4252.68,4252.68,82
2003/5/19,12:01:00,4252.02,4252.02,4252.02,4252.02,69
2003/5/19,12:02:00,4250.42,4250.42,4250.42,4250.42,66
2003/5/19,12:03:00,4252.20,4252.20,4252.20,4252.20,52
2003/5/19,12:04:00,4250.45,4250.45,4250.45,4250.45,43
2003/5/19,12:05:00,4249.51,4249.51,4249.51,4249.51,57
2003/5/19,12:06:00,4251.98,4251.98,4251.98,4251.98,37
2003/5/19,12:07:00,4244.91,4244.91,4244.91,4244.91,67
2003/5/19,12:08:00,4245.19,4245.19,4245.19,4245.19,41
2003/5/19,12:09:00,4245.77,4245.77,4245.77,4245.77,100
2003/5/19,12:10:00,4246.55,4246.55,4246.55,4246.55,31
2003/5/19,12:11:00,4246.85,4246.85,4246.85,4246.85,82
2003/5/19,12:12:00,4245.92,4245.92,4245.92,4245.92,30
2003/5/19,12:13:00,4247.06,4247.06,4247.06,4247.06,33
2003/5/19,12:14:00,4246.45,4246.45,4246.45,4246.45,21
2003/5/19,12:15:00,4249.12,4249.12,4249.12,4249.12,41
2003/5/19,12:16:00,4248.56,4248.56,4248.56,4248.56,57
2003/5/19,12:17:00,4249.40,4249.40,4249.40,4249.40,43
2003/5/19,12:18:00,4248.64,4248.64,4248.64,4248.64,34
2003/5/19,12:19:00,4247.96,4247.96,4247.96,4247.96,37
2003/5/19,12:20:00,4250.06,4250.06,4250.06,4250.06,29
2003/5/19,12:21:00,4249.62,4249.62,4249.62,4249.62,40
2003/5/19,12:22:00,4249.26,4249.26,4249.26,4249.26,42
2003/5/19,12:23:00,4246.96,4246.96,4246.96,4246.96,54
2003/5/19,12:24:00,4249.41,4249.41,4249.41,4249.41,49
2003/5/19,12:25:00,4247.68,4247.68,4247.68,4247.68,59
2003/5/19,12:26:00,4247.85,4247.85,4247.85,4247.85,41
2003/5/19,12:27:00,4247.50,4247.50,4247.50,4247.50,42
2003/5/19,12:28:00,4249.28,4249.28,4249.28,4249.28,41
2003/5/19,12:29:00,4249.04,4249.04,4249.04,4249.04,62
2003/5/19,12:30:00,4249.41,4249.41,4249.41,4249.41,62
2003/5/19,12:31:00,4248.01,4248.01,4248.01,4248.01,57
2003/5/19,12:32:00,4249.40,4249.40,4249.40,4249.40,36
2003/5/19,12:33:00,4245.14,4245.14,4245.14,4245.14,57
2003/5/19,12:34:00,4244.17,4244.17,4244.17,4244.17,54
2003/5/19,12:35:00,4250.15,4250.15,4250.15,4250.15,52
2003/5/19,12:36:00,4251.62,4251.62,4251.62,4251.62,41
2003/5/19,12:37:00,4249.13,4249.13,4249.13,4249.13,47
2003/5/19,12:38:00,4249.10,4249.10,4249.10,4249.10,28
2003/5/19,12:39:00,4248.96,4248.96,4248.96,4248.96,59
2003/5/19,12:40:00,4248.07,4248.07,4248.07,4248.07,35
2003/5/19,12:41:00,4248.21,4248.21,4248.21,4248.21,53
2003/5/19,12:42:00,4250.67,4250.67,4250.67,4250.67,38
2003/5/19,12:43:00,4247.78,4247.78,4247.78,4247.78,43
2003/5/19,12:44:00,4247.09,4247.09,4247.09,4247.09,32
2003/5/19,12:45:00,4247.73,4247.73,4247.73,4247.73,79
2003/5/19,12:46:00,4248.00,4248.00,4248.00,4248.00,48
2003/5/19,12:47:00,4249.81,4249.81,4249.81,4249.81,57
2003/5/19,12:48:00,4249.30,4249.30,4249.30,4249.30,59
2003/5/19,12:49:00,4246.23,4246.23,4246.23,4246.23,63
2003/5/19,12:50:00,4246.56,4246.56,4246.56,4246.56,41
2003/5/19,12:51:00,4248.23,4248.23,4248.23,4248.23,53
2003/5/19,12:52:00,4248.22,4248.22,4248.22,4248.22,46
2003/5/19,12:53:00,4249.45,4249.45,4249.45,4249.45,80
2003/5/19,12:54:00,4252.23,4252.23,4252.23,4252.23,59
2003/5/19,12:55:00,4253.66,4253.66,4253.66,4253.66,80
2003/5/19,12:56:00,4254.60,4254.60,4254.60,4254.60,73
2003/5/19,12:57:00,4256.22,4256.22,4256.22,4256.22,111
2003/5/19,12:58:00,4257.16,4257.16,4257.16,4257.16,101
2003/5/19,12:59:00,4258.82,4258.82,4258.82,4258.82,166
2003/5/19,13:00:00,4260.96,4260.96,4260.96,4260.96,97
2003/5/19,13:01:00,4261.61,4261.61,4261.61,4261.61,108
2003/5/19,13:02:00,4263.35,4263.35,4263.35,4263.35,117
2003/5/19,13:03:00,4261.91,4261.91,4261.91,4261.91,122
2003/5/19,13:04:00,4263.81,4263.81,4263.81,4263.81,88
2003/5/19,13:05:00,4263.74,4263.74,4263.74,4263.74,132
2003/5/19,13:06:00,4263.12,4263.12,4263.12,4263.12,84
2003/5/19,13:07:00,4260.62,4260.62,4260.62,4260.62,94
2003/5/19,13:08:00,4259.23,4259.23,4259.23,4259.23,98
2003/5/19,13:09:00,4255.22,4255.22,4255.22,4255.22,142
2003/5/19,13:10:00,4254.08,4254.08,4254.08,4254.08,129
2003/5/19,13:11:00,4253.90,4253.90,4253.90,4253.90,105
2003/5/19,13:12:00,4252.39,4252.39,4252.39,4252.39,96
2003/5/19,13:13:00,4253.61,4253.61,4253.61,4253.61,106
2003/5/19,13:14:00,4253.18,4253.18,4253.18,4253.18,80
2003/5/19,13:15:00,4254.64,4254.64,4254.64,4254.64,102
2003/5/19,13:16:00,4257.25,4257.25,4257.25,4257.25,66
2003/5/19,13:17:00,4257.91,4257.91,4257.91,4257.91,116
2003/5/19,13:18:00,4260.13,4260.13,4260.13,4260.13,71
2003/5/19,13:19:00,4260.94,4260.94,4260.94,4260.94,102
2003/5/19,13:20:00,4261.43,4261.43,4261.43,4261.43,79
2003/5/19,13:21:00,4261.60,4261.60,4261.60,4261.60,114
2003/5/19,13:22:00,4260.88,4260.88,4260.88,4260.88,91
2003/5/19,13:23:00,4258.59,4258.59,4258.59,4258.59,148
2003/5/19,13:24:00,4259.37,4259.37,4259.37,4259.37,125
2003/5/19,13:25:00,4256.66,4256.66,4256.66,4256.66,265
2003/5/19,13:26:00,4256.66,4256.66,4256.66,4256.66,0
2003/5/19,13:27:00,4256.66,4256.66,4256.66,4256.66,0
2003/5/19,13:28:00,4256.66,4256.66,4256.66,4256.66,0
2003/5/19,13:29:00,4256.66,4256.66,4256.66,4256.66,0
2003/5/19,13:30:00,4255.80,4255.80,4255.80,4255.80,1692
2003/5/20,09:00:00,4255.80,4255.80,4255.80,4255.80,87
2003/5/20,09:01:00,4202.62,4202.62,4202.62,4202.62,747
2003/5/20,09:02:00,4198.21,4198.21,4198.21,4198.21,237
2003/5/20,09:03:00,4194.22,4194.22,4194.22,4194.22,316
2003/5/20,09:04:00,4196.39,4196.39,4196.39,4196.39,215
2003/5/20,09:05:00,4199.11,4199.11,4199.11,4199.11,232
2003/5/20,09:06:00,4202.17,4202.17,4202.17,4202.17,176
2003/5/20,09:07:00,4206.37,4206.37,4206.37,4206.37,238
2003/5/20,09:08:00,4207.06,4207.06,4207.06,4207.06,163
2003/5/20,09:09:00,4205.79,4205.79,4205.79,4205.79,278
2003/5/20,09:10:00,4204.18,4204.18,4204.18,4204.18,215
2003/5/20,09:11:00,4204.46,4204.46,4204.46,4204.46,258
2003/5/20,09:12:00,4205.87,4205.87,4205.87,4205.87,160
2003/5/20,09:13:00,4208.09,4208.09,4208.09,4208.09,195
2003/5/20,09:14:00,4207.92,4207.92,4207.92,4207.92,110
2003/5/20,09:15:00,4212.43,4212.43,4212.43,4212.43,182
2003/5/20,09:16:00,4211.18,4211.18,4211.18,4211.18,118
2003/5/20,09:17:00,4217.04,4217.04,4217.04,4217.04,157
2003/5/20,09:18:00,4218.16,4218.16,4218.16,4218.16,126
2003/5/20,09:19:00,4221.36,4221.36,4221.36,4221.36,200
2003/5/20,09:20:00,4220.18,4220.18,4220.18,4220.18,129
2003/5/20,09:21:00,4222.98,4222.98,4222.98,4222.98,218
2003/5/20,09:22:00,4222.66,4222.66,4222.66,4222.66,121
2003/5/20,09:23:00,4224.22,4224.22,4224.22,4224.22,186
2003/5/20,09:24:00,4221.78,4221.78,4221.78,4221.78,147
2003/5/20,09:25:00,4223.76,4223.76,4223.76,4223.76,140
2003/5/20,09:26:00,4222.76,4222.76,4222.76,4222.76,101
2003/5/20,09:27:00,4219.85,4219.85,4219.85,4219.85,164
2003/5/20,09:28:00,4217.32,4217.32,4217.32,4217.32,110
2003/5/20,09:29:00,4217.65,4217.65,4217.65,4217.65,124
2003/5/20,09:30:00,4214.12,4214.12,4214.12,4214.12,101
2003/5/20,09:31:00,4215.20,4215.20,4215.20,4215.20,114
2003/5/20,09:32:00,4213.62,4213.62,4213.62,4213.62,93
2003/5/20,09:33:00,4213.35,4213.35,4213.35,4213.35,98
2003/5/20,09:34:00,4209.07,4209.07,4209.07,4209.07,123
2003/5/20,09:35:00,4212.16,4212.16,4212.16,4212.16,91
2003/5/20,09:36:00,4214.58,4214.58,4214.58,4214.58,73
2003/5/20,09:37:00,4216.19,4216.19,4216.19,4216.19,99
2003/5/20,09:38:00,4215.62,4215.62,4215.62,4215.62,79
2003/5/20,09:39:00,4218.37,4218.37,4218.37,4218.37,146
2003/5/20,09:40:00,4220.04,4220.04,4220.04,4220.04,103
2003/5/20,09:41:00,4222.19,4222.19,4222.19,4222.19,149
2003/5/20,09:42:00,4223.12,4223.12,4223.12,4223.12,115
2003/5/20,09:43:00,4226.38,4226.38,4226.38,4226.38,150
2003/5/20,09:44:00,4228.84,4228.84,4228.84,4228.84,108
2003/5/20,09:45:00,4232.24,4232.24,4232.24,4232.24,261
2003/5/20,09:46:00,4233.40,4233.40,4233.40,4233.40,153
2003/5/20,09:47:00,4235.99,4235.99,4235.99,4235.99,212
2003/5/20,09:48:00,4234.35,4234.35,4234.35,4234.35,116
2003/5/20,09:49:00,4236.46,4236.46,4236.46,4236.46,148
2003/5/20,09:50:00,4235.63,4235.63,4235.63,4235.63,97
2003/5/20,09:51:00,4227.27,4227.27,4227.27,4227.27,145
2003/5/20,09:52:00,4225.20,4225.20,4225.20,4225.20,137
2003/5/20,09:53:00,4223.83,4223.83,4223.83,4223.83,163
2003/5/20,09:54:00,4223.59,4223.59,4223.59,4223.59,103
2003/5/20,09:55:00,4226.03,4226.03,4226.03,4226.03,148
2003/5/20,09:56:00,4228.25,4228.25,4228.25,4228.25,65
2003/5/20,09:57:00,4229.67,4229.67,4229.67,4229.67,81
2003/5/20,09:58:00,4230.32,4230.32,4230.32,4230.32,51
2003/5/20,09:59:00,4230.42,4230.42,4230.42,4230.42,84
2003/5/20,10:00:00,4230.32,4230.32,4230.32,4230.32,55
2003/5/20,10:01:00,4230.81,4230.81,4230.81,4230.81,69
2003/5/20,10:02:00,4230.75,4230.75,4230.75,4230.75,63
2003/5/20,10:03:00,4228.69,4228.69,4228.69,4228.69,79
2003/5/20,10:04:00,4228.40,4228.40,4228.40,4228.40,65
2003/5/20,10:05:00,4229.47,4229.47,4229.47,4229.47,61
2003/5/20,10:06:00,4228.71,4228.71,4228.71,4228.71,66
2003/5/20,10:07:00,4227.62,4227.62,4227.62,4227.62,63
2003/5/20,10:08:00,4226.64,4226.64,4226.64,4226.64,60
2003/5/20,10:09:00,4226.87,4226.87,4226.87,4226.87,93
2003/5/20,10:10:00,4226.61,4226.61,4226.61,4226.61,56
2003/5/20,10:11:00,4226.76,4226.76,4226.76,4226.76,69
2003/5/20,10:12:00,4225.99,4225.99,4225.99,4225.99,41
2003/5/20,10:13:00,4226.02,4226.02,4226.02,4226.02,64
2003/5/20,10:14:00,4226.35,4226.35,4226.35,4226.35,36
2003/5/20,10:15:00,4226.55,4226.55,4226.55,4226.55,46
2003/5/20,10:16:00,4227.16,4227.16,4227.16,4227.16,43
2003/5/20,10:17:00,4228.19,4228.19,4228.19,4228.19,55
2003/5/20,10:18:00,4229.74,4229.74,4229.74,4229.74,38
2003/5/20,10:19:00,4231.42,4231.42,4231.42,4231.42,61
2003/5/20,10:20:00,4230.86,4230.86,4230.86,4230.86,52
2003/5/20,10:21:00,4231.58,4231.58,4231.58,4231.58,83
2003/5/20,10:22:00,4233.07,4233.07,4233.07,4233.07,50
2003/5/20,10:23:00,4234.25,4234.25,4234.25,4234.25,75
2003/5/20,10:24:00,4235.83,4235.83,4235.83,4235.83,46
2003/5/20,10:25:00,4236.03,4236.03,4236.03,4236.03,90
2003/5/20,10:26:00,4235.73,4235.73,4235.73,4235.73,64
2003/5/20,10:27:00,4235.85,4235.85,4235.85,4235.85,78
2003/5/20,10:28:00,4237.95,4237.95,4237.95,4237.95,69
2003/5/20,10:29:00,4235.84,4235.84,4235.84,4235.84,78
2003/5/20,10:30:00,4236.06,4236.06,4236.06,4236.06,88
2003/5/20,10:31:00,4236.10,4236.10,4236.10,4236.10,99
2003/5/20,10:32:00,4236.63,4236.63,4236.63,4236.63,101
2003/5/20,10:33:00,4238.78,4238.78,4238.78,4238.78,94
2003/5/20,10:34:00,4234.71,4234.71,4234.71,4234.71,99
2003/5/20,10:35:00,4239.69,4239.69,4239.69,4239.69,91
2003/5/20,10:36:00,4238.58,4238.58,4238.58,4238.58,56
2003/5/20,10:37:00,4241.09,4241.09,4241.09,4241.09,87
2003/5/20,10:38:00,4241.57,4241.57,4241.57,4241.57,84
2003/5/20,10:39:00,4244.04,4244.04,4244.04,4244.04,119
2003/5/20,10:40:00,4244.99,4244.99,4244.99,4244.99,60
2003/5/20,10:41:00,4245.32,4245.32,4245.32,4245.32,104
2003/5/20,10:42:00,4246.55,4246.55,4246.55,4246.55,85
2003/5/20,10:43:00,4246.95,4246.95,4246.95,4246.95,145
2003/5/20,10:44:00,4249.20,4249.20,4249.20,4249.20,85
2003/5/20,10:45:00,4249.67,4249.67,4249.67,4249.67,98
2003/5/20,10:46:00,4250.65,4250.65,4250.65,4250.65,98
2003/5/20,10:47:00,4251.76,4251.76,4251.76,4251.76,130
2003/5/20,10:48:00,4250.35,4250.35,4250.35,4250.35,115
2003/5/20,10:49:00,4245.13,4245.13,4245.13,4245.13,195
2003/5/20,10:50:00,4242.91,4242.91,4242.91,4242.91,106
2003/5/20,10:51:00,4242.50,4242.50,4242.50,4242.50,172
2003/5/20,10:52:00,4243.61,4243.61,4243.61,4243.61,82
2003/5/20,10:53:00,4242.94,4242.94,4242.94,4242.94,99
2003/5/20,10:54:00,4239.99,4239.99,4239.99,4239.99,66
2003/5/20,10:55:00,4241.76,4241.76,4241.76,4241.76,84
2003/5/20,10:56:00,4244.05,4244.05,4244.05,4244.05,63
2003/5/20,10:57:00,4244.47,4244.47,4244.47,4244.47,65
2003/5/20,10:58:00,4243.27,4243.27,4243.27,4243.27,52
2003/5/20,10:59:00,4244.55,4244.55,4244.55,4244.55,62
2003/5/20,11:00:00,4242.92,4242.92,4242.92,4242.92,65
2003/5/20,11:01:00,4246.52,4246.52,4246.52,4246.52,54
2003/5/20,11:02:00,4246.18,4246.18,4246.18,4246.18,33
2003/5/20,11:03:00,4244.40,4244.40,4244.40,4244.40,69
2003/5/20,11:04:00,4242.92,4242.92,4242.92,4242.92,56
2003/5/20,11:05:00,4239.29,4239.29,4239.29,4239.29,78
2003/5/20,11:06:00,4239.79,4239.79,4239.79,4239.79,66
2003/5/20,11:07:00,4240.55,4240.55,4240.55,4240.55,70
2003/5/20,11:08:00,4237.99,4237.99,4237.99,4237.99,60
2003/5/20,11:09:00,4238.27,4238.27,4238.27,4238.27,85
2003/5/20,11:10:00,4236.97,4236.97,4236.97,4236.97,79
2003/5/20,11:11:00,4235.35,4235.35,4235.35,4235.35,126
2003/5/20,11:12:00,4235.37,4235.37,4235.37,4235.37,92
2003/5/20,11:13:00,4235.80,4235.80,4235.80,4235.80,103
2003/5/20,11:14:00,4234.77,4234.77,4234.77,4234.77,70
2003/5/20,11:15:00,4232.10,4232.10,4232.10,4232.10,126
2003/5/20,11:16:00,4234.12,4234.12,4234.12,4234.12,67
2003/5/20,11:17:00,4232.89,4232.89,4232.89,4232.89,136
2003/5/20,11:18:00,4233.92,4233.92,4233.92,4233.92,65
2003/5/20,11:19:00,4234.05,4234.05,4234.05,4234.05,76
2003/5/20,11:20:00,4233.98,4233.98,4233.98,4233.98,117
2003/5/20,11:21:00,4233.67,4233.67,4233.67,4233.67,57
2003/5/20,11:22:00,4233.53,4233.53,4233.53,4233.53,59
2003/5/20,11:23:00,4232.17,4232.17,4232.17,4232.17,65
2003/5/20,11:24:00,4233.45,4233.45,4233.45,4233.45,39
2003/5/20,11:25:00,4233.02,4233.02,4233.02,4233.02,101
2003/5/20,11:26:00,4233.51,4233.51,4233.51,4233.51,45
2003/5/20,11:27:00,4233.58,4233.58,4233.58,4233.58,88
2003/5/20,11:28:00,4233.90,4233.90,4233.90,4233.90,64
2003/5/20,11:29:00,4234.03,4234.03,4234.03,4234.03,44
2003/5/20,11:30:00,4235.98,4235.98,4235.98,4235.98,39
2003/5/20,11:31:00,4235.14,4235.14,4235.14,4235.14,116
2003/5/20,11:32:00,4236.89,4236.89,4236.89,4236.89,47
2003/5/20,11:33:00,4236.61,4236.61,4236.61,4236.61,62
2003/5/20,11:34:00,4237.85,4237.85,4237.85,4237.85,42
2003/5/20,11:35:00,4239.76,4239.76,4239.76,4239.76,65
2003/5/20,11:36:00,4241.98,4241.98,4241.98,4241.98,47
2003/5/20,11:37:00,4240.87,4240.87,4240.87,4240.87,86
2003/5/20,11:38:00,4241.43,4241.43,4241.43,4241.43,107
2003/5/20,11:39:00,4242.44,4242.44,4242.44,4242.44,127
2003/5/20,11:40:00,4243.04,4243.04,4243.04,4243.04,66
2003/5/20,11:41:00,4242.88,4242.88,4242.88,4242.88,81
2003/5/20,11:42:00,4241.65,4241.65,4241.65,4241.65,70
2003/5/20,11:43:00,4236.81,4236.81,4236.81,4236.81,107
2003/5/20,11:44:00,4239.99,4239.99,4239.99,4239.99,54
2003/5/20,11:45:00,4237.16,4237.16,4237.16,4237.16,116
2003/5/20,11:46:00,4237.64,4237.64,4237.64,4237.64,46
2003/5/20,11:47:00,4239.73,4239.73,4239.73,4239.73,63
2003/5/20,11:48:00,4239.99,4239.99,4239.99,4239.99,58
2003/5/20,11:49:00,4239.62,4239.62,4239.62,4239.62,66
2003/5/20,11:50:00,4240.34,4240.34,4240.34,4240.34,45
2003/5/20,11:51:00,4240.41,4240.41,4240.41,4240.41,64
2003/5/20,11:52:00,4241.46,4241.46,4241.46,4241.46,39
2003/5/20,11:53:00,4242.45,4242.45,4242.45,4242.45,63
2003/5/20,11:54:00,4241.92,4241.92,4241.92,4241.92,47
2003/5/20,11:55:00,4243.38,4243.38,4243.38,4243.38,73
2003/5/20,11:56:00,4242.48,4242.48,4242.48,4242.48,72
2003/5/20,11:57:00,4245.47,4245.47,4245.47,4245.47,90
2003/5/20,11:58:00,4244.93,4244.93,4244.93,4244.93,56
2003/5/20,11:59:00,4247.24,4247.24,4247.24,4247.24,76
2003/5/20,12:00:00,4245.24,4245.24,4245.24,4245.24,70
2003/5/20,12:01:00,4246.04,4246.04,4246.04,4246.04,74
2003/5/20,12:02:00,4245.62,4245.62,4245.62,4245.62,66
2003/5/20,12:03:00,4248.54,4248.54,4248.54,4248.54,61
2003/5/20,12:04:00,4247.85,4247.85,4247.85,4247.85,51
2003/5/20,12:05:00,4247.13,4247.13,4247.13,4247.13,70
2003/5/20,12:06:00,4246.43,4246.43,4246.43,4246.43,57
2003/5/20,12:07:00,4245.52,4245.52,4245.52,4245.52,60
2003/5/20,12:08:00,4242.75,4242.75,4242.75,4242.75,45
2003/5/20,12:09:00,4243.09,4243.09,4243.09,4243.09,67
2003/5/20,12:10:00,4242.46,4242.46,4242.46,4242.46,54
2003/5/20,12:11:00,4241.43,4241.43,4241.43,4241.43,74
2003/5/20,12:12:00,4240.36,4240.36,4240.36,4240.36,57
2003/5/20,12:13:00,4241.89,4241.89,4241.89,4241.89,64
2003/5/20,12:14:00,4243.28,4243.28,4243.28,4243.28,42
2003/5/20,12:15:00,4242.19,4242.19,4242.19,4242.19,50
2003/5/20,12:16:00,4244.13,4244.13,4244.13,4244.13,39
2003/5/20,12:17:00,4245.89,4245.89,4245.89,4245.89,54
2003/5/20,12:18:00,4241.51,4241.51,4241.51,4241.51,56
2003/5/20,12:19:00,4242.10,4242.10,4242.10,4242.10,59
2003/5/20,12:20:00,4243.05,4243.05,4243.05,4243.05,42
2003/5/20,12:21:00,4242.70,4242.70,4242.70,4242.70,53
2003/5/20,12:22:00,4242.78,4242.78,4242.78,4242.78,48
2003/5/20,12:23:00,4244.18,4244.18,4244.18,4244.18,59
2003/5/20,12:24:00,4241.31,4241.31,4241.31,4241.31,59
2003/5/20,12:25:00,4240.01,4240.01,4240.01,4240.01,79
2003/5/20,12:26:00,4239.11,4239.11,4239.11,4239.11,75
2003/5/20,12:27:00,4239.62,4239.62,4239.62,4239.62,79
2003/5/20,12:28:00,4235.67,4235.67,4235.67,4235.67,72
2003/5/20,12:29:00,4237.82,4237.82,4237.82,4237.82,94
2003/5/20,12:30:00,4238.37,4238.37,4238.37,4238.37,66
2003/5/20,12:31:00,4239.93,4239.93,4239.93,4239.93,75
2003/5/20,12:32:00,4239.26,4239.26,4239.26,4239.26,71
2003/5/20,12:33:00,4240.37,4240.37,4240.37,4240.37,81
2003/5/20,12:34:00,4239.84,4239.84,4239.84,4239.84,59
2003/5/20,12:35:00,4240.41,4240.41,4240.41,4240.41,67
2003/5/20,12:36:00,4239.25,4239.25,4239.25,4239.25,45
2003/5/20,12:37:00,4243.51,4243.51,4243.51,4243.51,59
2003/5/20,12:38:00,4243.40,4243.40,4243.40,4243.40,53
2003/5/20,12:39:00,4241.30,4241.30,4241.30,4241.30,85
2003/5/20,12:40:00,4242.06,4242.06,4242.06,4242.06,60
2003/5/20,12:41:00,4241.75,4241.75,4241.75,4241.75,69
2003/5/20,12:42:00,4241.08,4241.08,4241.08,4241.08,50
2003/5/20,12:43:00,4242.63,4242.63,4242.63,4242.63,82
2003/5/20,12:44:00,4243.69,4243.69,4243.69,4243.69,76
2003/5/20,12:45:00,4244.62,4244.62,4244.62,4244.62,113
2003/5/20,12:46:00,4243.11,4243.11,4243.11,4243.11,90
2003/5/20,12:47:00,4242.03,4242.03,4242.03,4242.03,115
2003/5/20,12:48:00,4242.12,4242.12,4242.12,4242.12,60
2003/5/20,12:49:00,4242.92,4242.92,4242.92,4242.92,119
2003/5/20,12:50:00,4241.69,4241.69,4241.69,4241.69,90
2003/5/20,12:51:00,4241.47,4241.47,4241.47,4241.47,88
2003/5/20,12:52:00,4241.25,4241.25,4241.25,4241.25,55
2003/5/20,12:53:00,4240.46,4240.46,4240.46,4240.46,102
2003/5/20,12:54:00,4241.60,4241.60,4241.60,4241.60,71
2003/5/20,12:55:00,4240.08,4240.08,4240.08,4240.08,62
2003/5/20,12:56:00,4242.84,4242.84,4242.84,4242.84,79
2003/5/20,12:57:00,4240.59,4240.59,4240.59,4240.59,109
2003/5/20,12:58:00,4242.61,4242.61,4242.61,4242.61,132
2003/5/20,12:59:00,4243.53,4243.53,4243.53,4243.53,99
2003/5/20,13:00:00,4243.52,4243.52,4243.52,4243.52,62
2003/5/20,13:01:00,4245.32,4245.32,4245.32,4245.32,83
2003/5/20,13:02:00,4242.74,4242.74,4242.74,4242.74,87
2003/5/20,13:03:00,4245.02,4245.02,4245.02,4245.02,105
2003/5/20,13:04:00,4244.37,4244.37,4244.37,4244.37,94
2003/5/20,13:05:00,4245.48,4245.48,4245.48,4245.48,120
2003/5/20,13:06:00,4244.31,4244.31,4244.31,4244.31,74
2003/5/20,13:07:00,4246.50,4246.50,4246.50,4246.50,128
2003/5/20,13:08:00,4245.99,4245.99,4245.99,4245.99,82
2003/5/20,13:09:00,4249.01,4249.01,4249.01,4249.01,120
2003/5/20,13:10:00,4248.29,4248.29,4248.29,4248.29,77
2003/5/20,13:11:00,4249.61,4249.61,4249.61,4249.61,127
2003/5/20,13:12:00,4249.34,4249.34,4249.34,4249.34,102
2003/5/20,13:13:00,4247.79,4247.79,4247.79,4247.79,153
2003/5/20,13:14:00,4249.91,4249.91,4249.91,4249.91,94
2003/5/20,13:15:00,4251.17,4251.17,4251.17,4251.17,157
2003/5/20,13:16:00,4254.14,4254.14,4254.14,4254.14,107
2003/5/20,13:17:00,4251.64,4251.64,4251.64,4251.64,170
2003/5/20,13:18:00,4251.90,4251.90,4251.90,4251.90,135
2003/5/20,13:19:00,4249.04,4249.04,4249.04,4249.04,180
2003/5/20,13:20:00,4251.98,4251.98,4251.98,4251.98,126
2003/5/20,13:21:00,4251.26,4251.26,4251.26,4251.26,215
2003/5/20,13:22:00,4252.99,4252.99,4252.99,4252.99,151
2003/5/20,13:23:00,4251.85,4251.85,4251.85,4251.85,251
2003/5/20,13:24:00,4253.57,4253.57,4253.57,4253.57,194
2003/5/20,13:25:00,4249.85,4249.85,4249.85,4249.85,310
2003/5/20,13:26:00,4249.85,4249.85,4249.85,4249.85,0
2003/5/20,13:27:00,4249.85,4249.85,4249.85,4249.85,0
2003/5/20,13:28:00,4249.85,4249.85,4249.85,4249.85,0
2003/5/20,13:29:00,4249.85,4249.85,4249.85,4249.85,0
2003/5/20,13:30:00,4251.59,4251.59,4251.59,4251.59,1819
2003/5/21,09:00:00,4251.59,4251.59,4251.59,4251.59,52
2003/5/21,09:01:00,4248.68,4248.68,4248.68,4248.68,756
2003/5/21,09:02:00,4247.60,4247.60,4247.60,4247.60,182
2003/5/21,09:03:00,4246.73,4246.73,4246.73,4246.73,259
2003/5/21,09:04:00,4244.67,4244.67,4244.67,4244.67,186
2003/5/21,09:05:00,4239.09,4239.09,4239.09,4239.09,314
2003/5/21,09:06:00,4236.57,4236.57,4236.57,4236.57,178
2003/5/21,09:07:00,4233.85,4233.85,4233.85,4233.85,198
2003/5/21,09:08:00,4229.01,4229.01,4229.01,4229.01,170
2003/5/21,09:09:00,4228.41,4228.41,4228.41,4228.41,226
2003/5/21,09:10:00,4224.07,4224.07,4224.07,4224.07,178
2003/5/21,09:11:00,4224.62,4224.62,4224.62,4224.62,227
2003/5/21,09:12:00,4224.34,4224.34,4224.34,4224.34,194
2003/5/21,09:13:00,4224.97,4224.97,4224.97,4224.97,200
2003/5/21,09:14:00,4225.18,4225.18,4225.18,4225.18,155
2003/5/21,09:15:00,4224.60,4224.60,4224.60,4224.60,287
2003/5/21,09:16:00,4226.62,4226.62,4226.62,4226.62,209
2003/5/21,09:17:00,4229.82,4229.82,4229.82,4229.82,246
2003/5/21,09:18:00,4230.55,4230.55,4230.55,4230.55,169
2003/5/21,09:19:00,4230.75,4230.75,4230.75,4230.75,369
2003/5/21,09:20:00,4231.66,4231.66,4231.66,4231.66,165
2003/5/21,09:21:00,4231.90,4231.90,4231.90,4231.90,226
2003/5/21,09:22:00,4233.10,4233.10,4233.10,4233.10,143
2003/5/21,09:23:00,4232.05,4232.05,4232.05,4232.05,158
2003/5/21,09:24:00,4233.04,4233.04,4233.04,4233.04,112
2003/5/21,09:25:00,4226.95,4226.95,4226.95,4226.95,185
2003/5/21,09:26:00,4224.47,4224.47,4224.47,4224.47,155
2003/5/21,09:27:00,4224.05,4224.05,4224.05,4224.05,147
2003/5/21,09:28:00,4226.09,4226.09,4226.09,4226.09,110
2003/5/21,09:29:00,4224.68,4224.68,4224.68,4224.68,121
2003/5/21,09:30:00,4224.67,4224.67,4224.67,4224.67,89
2003/5/21,09:31:00,4224.43,4224.43,4224.43,4224.43,128
2003/5/21,09:32:00,4224.75,4224.75,4224.75,4224.75,99
2003/5/21,09:33:00,4222.74,4222.74,4222.74,4222.74,102
2003/5/21,09:34:00,4222.49,4222.49,4222.49,4222.49,60
2003/5/21,09:35:00,4221.80,4221.80,4221.80,4221.80,99
2003/5/21,09:36:00,4221.10,4221.10,4221.10,4221.10,61
2003/5/21,09:37:00,4220.95,4220.95,4220.95,4220.95,101
2003/5/21,09:38:00,4220.57,4220.57,4220.57,4220.57,88
2003/5/21,09:39:00,4221.03,4221.03,4221.03,4221.03,114
2003/5/21,09:40:00,4222.17,4222.17,4222.17,4222.17,74
2003/5/21,09:41:00,4223.49,4223.49,4223.49,4223.49,132
2003/5/21,09:42:00,4222.75,4222.75,4222.75,4222.75,68
2003/5/21,09:43:00,4224.77,4224.77,4224.77,4224.77,102
2003/5/21,09:44:00,4224.18,4224.18,4224.18,4224.18,76
2003/5/21,09:45:00,4225.32,4225.32,4225.32,4225.32,84
2003/5/21,09:46:00,4225.09,4225.09,4225.09,4225.09,66
2003/5/21,09:47:00,4227.43,4227.43,4227.43,4227.43,82
2003/5/21,09:48:00,4228.68,4228.68,4228.68,4228.68,141
2003/5/21,09:49:00,4230.78,4230.78,4230.78,4230.78,94
2003/5/21,09:50:00,4232.81,4232.81,4232.81,4232.81,84
2003/5/21,09:51:00,4234.02,4234.02,4234.02,4234.02,184
2003/5/21,09:52:00,4234.71,4234.71,4234.71,4234.71,130
2003/5/21,09:53:00,4237.07,4237.07,4237.07,4237.07,168
2003/5/21,09:54:00,4238.81,4238.81,4238.81,4238.81,118
2003/5/21,09:55:00,4240.16,4240.16,4240.16,4240.16,137
2003/5/21,09:56:00,4241.09,4241.09,4241.09,4241.09,81
2003/5/21,09:57:00,4240.64,4240.64,4240.64,4240.64,161
2003/5/21,09:58:00,4239.74,4239.74,4239.74,4239.74,93
2003/5/21,09:59:00,4239.57,4239.57,4239.57,4239.57,94
2003/5/21,10:00:00,4238.48,4238.48,4238.48,4238.48,76
2003/5/21,10:01:00,4238.58,4238.58,4238.58,4238.58,100
2003/5/21,10:02:00,4237.23,4237.23,4237.23,4237.23,63
2003/5/21,10:03:00,4236.09,4236.09,4236.09,4236.09,115
2003/5/21,10:04:00,4235.45,4235.45,4235.45,4235.45,75
2003/5/21,10:05:00,4235.45,4235.45,4235.45,4235.45,109
2003/5/21,10:06:00,4233.35,4233.35,4233.35,4233.35,78
2003/5/21,10:07:00,4232.73,4232.73,4232.73,4232.73,89
2003/5/21,10:08:00,4231.39,4231.39,4231.39,4231.39,57
2003/5/21,10:09:00,4231.42,4231.42,4231.42,4231.42,69
2003/5/21,10:10:00,4230.43,4230.43,4230.43,4230.43,52
2003/5/21,10:11:00,4232.05,4232.05,4232.05,4232.05,63
2003/5/21,10:12:00,4231.97,4231.97,4231.97,4231.97,41
2003/5/21,10:13:00,4230.80,4230.80,4230.80,4230.80,77
2003/5/21,10:14:00,4231.14,4231.14,4231.14,4231.14,48
2003/5/21,10:15:00,4230.73,4230.73,4230.73,4230.73,56
2003/5/21,10:16:00,4232.17,4232.17,4232.17,4232.17,66
2003/5/21,10:17:00,4232.76,4232.76,4232.76,4232.76,76
2003/5/21,10:18:00,4234.01,4234.01,4234.01,4234.01,36
2003/5/21,10:19:00,4234.77,4234.77,4234.77,4234.77,78
2003/5/21,10:20:00,4235.25,4235.25,4235.25,4235.25,46
2003/5/21,10:21:00,4236.26,4236.26,4236.26,4236.26,65
2003/5/21,10:22:00,4234.72,4234.72,4234.72,4234.72,71
2003/5/21,10:23:00,4236.15,4236.15,4236.15,4236.15,73
2003/5/21,10:24:00,4237.33,4237.33,4237.33,4237.33,41
2003/5/21,10:25:00,4236.28,4236.28,4236.28,4236.28,77
2003/5/21,10:26:00,4237.79,4237.79,4237.79,4237.79,43
2003/5/21,10:27:00,4236.93,4236.93,4236.93,4236.93,86
2003/5/21,10:28:00,4235.76,4235.76,4235.76,4235.76,37
2003/5/21,10:29:00,4237.28,4237.28,4237.28,4237.28,52
2003/5/21,10:30:00,4237.48,4237.48,4237.48,4237.48,69
2003/5/21,10:31:00,4237.20,4237.20,4237.20,4237.20,60
2003/5/21,10:32:00,4237.15,4237.15,4237.15,4237.15,40
2003/5/21,10:33:00,4238.02,4238.02,4238.02,4238.02,52
2003/5/21,10:34:00,4236.99,4236.99,4236.99,4236.99,42
2003/5/21,10:35:00,4238.22,4238.22,4238.22,4238.22,64
2003/5/21,10:36:00,4238.69,4238.69,4238.69,4238.69,72
2003/5/21,10:37:00,4238.03,4238.03,4238.03,4238.03,61
2003/5/21,10:38:00,4235.73,4235.73,4235.73,4235.73,40
2003/5/21,10:39:00,4237.38,4237.38,4237.38,4237.38,68
2003/5/21,10:40:00,4237.42,4237.42,4237.42,4237.42,38
2003/5/21,10:41:00,4237.35,4237.35,4237.35,4237.35,65
2003/5/21,10:42:00,4236.11,4236.11,4236.11,4236.11,38
2003/5/21,10:43:00,4237.45,4237.45,4237.45,4237.45,49
2003/5/21,10:44:00,4236.83,4236.83,4236.83,4236.83,47
2003/5/21,10:45:00,4237.04,4237.04,4237.04,4237.04,60
2003/5/21,10:46:00,4236.85,4236.85,4236.85,4236.85,56
2003/5/21,10:47:00,4237.33,4237.33,4237.33,4237.33,68
2003/5/21,10:48:00,4236.42,4236.42,4236.42,4236.42,44
2003/5/21,10:49:00,4235.84,4235.84,4235.84,4235.84,58
2003/5/21,10:50:00,4235.89,4235.89,4235.89,4235.89,51
2003/5/21,10:51:00,4234.85,4234.85,4234.85,4234.85,58
2003/5/21,10:52:00,4236.44,4236.44,4236.44,4236.44,39
2003/5/21,10:53:00,4237.58,4237.58,4237.58,4237.58,79
2003/5/21,10:54:00,4236.04,4236.04,4236.04,4236.04,48
2003/5/21,10:55:00,4237.03,4237.03,4237.03,4237.03,68
2003/5/21,10:56:00,4237.52,4237.52,4237.52,4237.52,51
2003/5/21,10:57:00,4235.83,4235.83,4235.83,4235.83,72
2003/5/21,10:58:00,4235.56,4235.56,4235.56,4235.56,41
2003/5/21,10:59:00,4235.13,4235.13,4235.13,4235.13,50
2003/5/21,11:00:00,4237.27,4237.27,4237.27,4237.27,37
2003/5/21,11:01:00,4234.30,4234.30,4234.30,4234.30,62
2003/5/21,11:02:00,4236.49,4236.49,4236.49,4236.49,47
2003/5/21,11:03:00,4232.92,4232.92,4232.92,4232.92,83
2003/5/21,11:04:00,4231.08,4231.08,4231.08,4231.08,61
2003/5/21,11:05:00,4230.26,4230.26,4230.26,4230.26,127
2003/5/21,11:06:00,4230.96,4230.96,4230.96,4230.96,84
2003/5/21,11:07:00,4229.84,4229.84,4229.84,4229.84,110
2003/5/21,11:08:00,4230.47,4230.47,4230.47,4230.47,59
2003/5/21,11:09:00,4228.16,4228.16,4228.16,4228.16,198
2003/5/21,11:10:00,4230.89,4230.89,4230.89,4230.89,49
2003/5/21,11:11:00,4231.00,4231.00,4231.00,4231.00,76
2003/5/21,11:12:00,4230.12,4230.12,4230.12,4230.12,41
2003/5/21,11:13:00,4230.53,4230.53,4230.53,4230.53,69
2003/5/21,11:14:00,4231.97,4231.97,4231.97,4231.97,57
2003/5/21,11:15:00,4232.51,4232.51,4232.51,4232.51,64
2003/5/21,11:16:00,4232.82,4232.82,4232.82,4232.82,33
2003/5/21,11:17:00,4233.73,4233.73,4233.73,4233.73,57
2003/5/21,11:18:00,4233.28,4233.28,4233.28,4233.28,48
2003/5/21,11:19:00,4233.32,4233.32,4233.32,4233.32,48
2003/5/21,11:20:00,4234.18,4234.18,4234.18,4234.18,50
2003/5/21,11:21:00,4233.15,4233.15,4233.15,4233.15,74
2003/5/21,11:22:00,4232.47,4232.47,4232.47,4232.47,53
2003/5/21,11:23:00,4235.03,4235.03,4235.03,4235.03,115
2003/5/21,11:24:00,4233.74,4233.74,4233.74,4233.74,59
2003/5/21,11:25:00,4232.56,4232.56,4232.56,4232.56,53
2003/5/21,11:26:00,4234.64,4234.64,4234.64,4234.64,48
2003/5/21,11:27:00,4232.76,4232.76,4232.76,4232.76,70
2003/5/21,11:28:00,4234.76,4234.76,4234.76,4234.76,65
2003/5/21,11:29:00,4234.47,4234.47,4234.47,4234.47,73
2003/5/21,11:30:00,4234.27,4234.27,4234.27,4234.27,47
2003/5/21,11:31:00,4234.13,4234.13,4234.13,4234.13,56
2003/5/21,11:32:00,4235.59,4235.59,4235.59,4235.59,41
2003/5/21,11:33:00,4234.67,4234.67,4234.67,4234.67,59
2003/5/21,11:34:00,4234.52,4234.52,4234.52,4234.52,55
2003/5/21,11:35:00,4231.94,4231.94,4231.94,4231.94,85
2003/5/21,11:36:00,4234.14,4234.14,4234.14,4234.14,43
2003/5/21,11:37:00,4232.90,4232.90,4232.90,4232.90,92
2003/5/21,11:38:00,4233.09,4233.09,4233.09,4233.09,51
2003/5/21,11:39:00,4231.95,4231.95,4231.95,4231.95,105
2003/5/21,11:40:00,4231.66,4231.66,4231.66,4231.66,72
2003/5/21,11:41:00,4231.04,4231.04,4231.04,4231.04,206
2003/5/21,11:42:00,4230.16,4230.16,4230.16,4230.16,161
2003/5/21,11:43:00,4229.03,4229.03,4229.03,4229.03,96
2003/5/21,11:44:00,4227.59,4227.59,4227.59,4227.59,70
2003/5/21,11:45:00,4227.04,4227.04,4227.04,4227.04,93
2003/5/21,11:46:00,4227.74,4227.74,4227.74,4227.74,108
2003/5/21,11:47:00,4226.22,4226.22,4226.22,4226.22,95
2003/5/21,11:48:00,4225.60,4225.60,4225.60,4225.60,61
2003/5/21,11:49:00,4225.36,4225.36,4225.36,4225.36,80
2003/5/21,11:50:00,4223.69,4223.69,4223.69,4223.69,76
2003/5/21,11:51:00,4223.82,4223.82,4223.82,4223.82,111
2003/5/21,11:52:00,4225.07,4225.07,4225.07,4225.07,54
2003/5/21,11:53:00,4224.23,4224.23,4224.23,4224.23,104
2003/5/21,11:54:00,4224.14,4224.14,4224.14,4224.14,60
2003/5/21,11:55:00,4225.40,4225.40,4225.40,4225.40,107
2003/5/21,11:56:00,4224.30,4224.30,4224.30,4224.30,58
2003/5/21,11:57:00,4225.90,4225.90,4225.90,4225.90,103
2003/5/21,11:58:00,4226.90,4226.90,4226.90,4226.90,65
2003/5/21,11:59:00,4224.73,4224.73,4224.73,4224.73,69
2003/5/21,12:00:00,4226.54,4226.54,4226.54,4226.54,47
2003/5/21,12:01:00,4225.75,4225.75,4225.75,4225.75,83
2003/5/21,12:02:00,4226.19,4226.19,4226.19,4226.19,56
2003/5/21,12:03:00,4225.48,4225.48,4225.48,4225.48,78
2003/5/21,12:04:00,4223.07,4223.07,4223.07,4223.07,72
2003/5/21,12:05:00,4225.90,4225.90,4225.90,4225.90,93
2003/5/21,12:06:00,4223.76,4223.76,4223.76,4223.76,54
2003/5/21,12:07:00,4224.22,4224.22,4224.22,4224.22,103
2003/5/21,12:08:00,4222.98,4222.98,4222.98,4222.98,45
2003/5/21,12:09:00,4221.67,4221.67,4221.67,4221.67,102
2003/5/21,12:10:00,4220.41,4220.41,4220.41,4220.41,100
2003/5/21,12:11:00,4219.31,4219.31,4219.31,4219.31,86
2003/5/21,12:12:00,4218.33,4218.33,4218.33,4218.33,69
2003/5/21,12:13:00,4218.45,4218.45,4218.45,4218.45,86
2003/5/21,12:14:00,4218.54,4218.54,4218.54,4218.54,93
2003/5/21,12:15:00,4219.94,4219.94,4219.94,4219.94,96
2003/5/21,12:16:00,4219.19,4219.19,4219.19,4219.19,70
2003/5/21,12:17:00,4217.48,4217.48,4217.48,4217.48,119
2003/5/21,12:18:00,4216.87,4216.87,4216.87,4216.87,81
2003/5/21,12:19:00,4215.52,4215.52,4215.52,4215.52,86
2003/5/21,12:20:00,4215.59,4215.59,4215.59,4215.59,64
2003/5/21,12:21:00,4215.94,4215.94,4215.94,4215.94,107
2003/5/21,12:22:00,4214.90,4214.90,4214.90,4214.90,92
2003/5/21,12:23:00,4217.35,4217.35,4217.35,4217.35,158
2003/5/21,12:24:00,4215.64,4215.64,4215.64,4215.64,79
2003/5/21,12:25:00,4215.90,4215.90,4215.90,4215.90,176
2003/5/21,12:26:00,4215.57,4215.57,4215.57,4215.57,117
2003/5/21,12:27:00,4214.47,4214.47,4214.47,4214.47,123
2003/5/21,12:28:00,4215.08,4215.08,4215.08,4215.08,115
2003/5/21,12:29:00,4214.79,4214.79,4214.79,4214.79,120
2003/5/21,12:30:00,4215.14,4215.14,4215.14,4215.14,96
2003/5/21,12:31:00,4213.98,4213.98,4213.98,4213.98,138
2003/5/21,12:32:00,4213.00,4213.00,4213.00,4213.00,69
2003/5/21,12:33:00,4212.50,4212.50,4212.50,4212.50,117
2003/5/21,12:34:00,4213.03,4213.03,4213.03,4213.03,94
2003/5/21,12:35:00,4214.20,4214.20,4214.20,4214.20,126
2003/5/21,12:36:00,4212.71,4212.71,4212.71,4212.71,176
2003/5/21,12:37:00,4214.55,4214.55,4214.55,4214.55,97
2003/5/21,12:38:00,4214.29,4214.29,4214.29,4214.29,75
2003/5/21,12:39:00,4215.20,4215.20,4215.20,4215.20,82
2003/5/21,12:40:00,4218.20,4218.20,4218.20,4218.20,46
2003/5/21,12:41:00,4216.91,4216.91,4216.91,4216.91,93
2003/5/21,12:42:00,4216.23,4216.23,4216.23,4216.23,94
2003/5/21,12:43:00,4216.12,4216.12,4216.12,4216.12,121
2003/5/21,12:44:00,4216.79,4216.79,4216.79,4216.79,74
2003/5/21,12:45:00,4215.32,4215.32,4215.32,4215.32,95
2003/5/21,12:46:00,4214.96,4214.96,4214.96,4214.96,59
2003/5/21,12:47:00,4216.22,4216.22,4216.22,4216.22,67
2003/5/21,12:48:00,4216.88,4216.88,4216.88,4216.88,54
2003/5/21,12:49:00,4215.23,4215.23,4215.23,4215.23,90
2003/5/21,12:50:00,4215.84,4215.84,4215.84,4215.84,60
2003/5/21,12:51:00,4216.48,4216.48,4216.48,4216.48,80
2003/5/21,12:52:00,4215.62,4215.62,4215.62,4215.62,64
2003/5/21,12:53:00,4217.83,4217.83,4217.83,4217.83,112
2003/5/21,12:54:00,4217.13,4217.13,4217.13,4217.13,83
2003/5/21,12:55:00,4218.43,4218.43,4218.43,4218.43,124
2003/5/21,12:56:00,4219.21,4219.21,4219.21,4219.21,60
2003/5/21,12:57:00,4219.80,4219.80,4219.80,4219.80,95
2003/5/21,12:58:00,4218.73,4218.73,4218.73,4218.73,76
2003/5/21,12:59:00,4220.62,4220.62,4220.62,4220.62,85
2003/5/21,13:00:00,4221.73,4221.73,4221.73,4221.73,80
2003/5/21,13:01:00,4222.77,4222.77,4222.77,4222.77,81
2003/5/21,13:02:00,4222.49,4222.49,4222.49,4222.49,63
2003/5/21,13:03:00,4222.42,4222.42,4222.42,4222.42,93
2003/5/21,13:04:00,4221.86,4221.86,4221.86,4221.86,77
2003/5/21,13:05:00,4222.03,4222.03,4222.03,4222.03,121
2003/5/21,13:06:00,4223.26,4223.26,4223.26,4223.26,102
2003/5/21,13:07:00,4222.47,4222.47,4222.47,4222.47,149
2003/5/21,13:08:00,4221.39,4221.39,4221.39,4221.39,76
2003/5/21,13:09:00,4221.33,4221.33,4221.33,4221.33,162
2003/5/21,13:10:00,4220.62,4220.62,4220.62,4220.62,113
2003/5/21,13:11:00,4221.24,4221.24,4221.24,4221.24,125
2003/5/21,13:12:00,4221.24,4221.24,4221.24,4221.24,79
2003/5/21,13:13:00,4220.73,4220.73,4220.73,4220.73,152
2003/5/21,13:14:00,4220.72,4220.72,4220.72,4220.72,83
2003/5/21,13:15:00,4220.95,4220.95,4220.95,4220.95,141
2003/5/21,13:16:00,4221.76,4221.76,4221.76,4221.76,100
2003/5/21,13:17:00,4221.06,4221.06,4221.06,4221.06,110
2003/5/21,13:18:00,4222.27,4222.27,4222.27,4222.27,82
2003/5/21,13:19:00,4221.65,4221.65,4221.65,4221.65,148
2003/5/21,13:20:00,4223.19,4223.19,4223.19,4223.19,111
2003/5/21,13:21:00,4220.75,4220.75,4220.75,4220.75,169
2003/5/21,13:22:00,4221.09,4221.09,4221.09,4221.09,100
2003/5/21,13:23:00,4220.19,4220.19,4220.19,4220.19,214
2003/5/21,13:24:00,4221.72,4221.72,4221.72,4221.72,170
2003/5/21,13:25:00,4222.19,4222.19,4222.19,4222.19,474
2003/5/21,13:26:00,4222.19,4222.19,4222.19,4222.19,0
2003/5/21,13:27:00,4222.19,4222.19,4222.19,4222.19,0
2003/5/21,13:28:00,4222.19,4222.19,4222.19,4222.19,0
2003/5/21,13:29:00,4222.19,4222.19,4222.19,4222.19,0
2003/5/21,13:30:00,4216.64,4216.64,4216.64,4216.64,1928
2003/5/22,09:00:00,4216.64,4216.64,4216.64,4216.64,41
2003/5/22,09:01:00,4209.26,4209.26,4209.26,4209.26,647
2003/5/22,09:02:00,4212.46,4212.46,4212.46,4212.46,120
2003/5/22,09:03:00,4205.07,4205.07,4205.07,4205.07,204
2003/5/22,09:04:00,4207.16,4207.16,4207.16,4207.16,152
2003/5/22,09:05:00,4207.70,4207.70,4207.70,4207.70,222
2003/5/22,09:06:00,4204.12,4204.12,4204.12,4204.12,168
2003/5/22,09:07:00,4203.57,4203.57,4203.57,4203.57,244
2003/5/22,09:08:00,4199.76,4199.76,4199.76,4199.76,157
2003/5/22,09:09:00,4197.97,4197.97,4197.97,4197.97,283
2003/5/22,09:10:00,4195.13,4195.13,4195.13,4195.13,169
2003/5/22,09:11:00,4191.67,4191.67,4191.67,4191.67,247
2003/5/22,09:12:00,4192.00,4192.00,4192.00,4192.00,153
2003/5/22,09:13:00,4186.40,4186.40,4186.40,4186.40,242
2003/5/22,09:14:00,4188.37,4188.37,4188.37,4188.37,146
2003/5/22,09:15:00,4184.85,4184.85,4184.85,4184.85,268
2003/5/22,09:16:00,4186.48,4186.48,4186.48,4186.48,160
2003/5/22,09:17:00,4190.74,4190.74,4190.74,4190.74,201
2003/5/22,09:18:00,4192.49,4192.49,4192.49,4192.49,145
2003/5/22,09:19:00,4198.76,4198.76,4198.76,4198.76,178
2003/5/22,09:20:00,4199.11,4199.11,4199.11,4199.11,116
2003/5/22,09:21:00,4204.19,4204.19,4204.19,4204.19,180
2003/5/22,09:22:00,4204.39,4204.39,4204.39,4204.39,101
2003/5/22,09:23:00,4205.29,4205.29,4205.29,4205.29,172
2003/5/22,09:24:00,4206.63,4206.63,4206.63,4206.63,135
2003/5/22,09:25:00,4207.76,4207.76,4207.76,4207.76,135
2003/5/22,09:26:00,4207.75,4207.75,4207.75,4207.75,120
2003/5/22,09:27:00,4210.89,4210.89,4210.89,4210.89,139
2003/5/22,09:28:00,4211.85,4211.85,4211.85,4211.85,127
2003/5/22,09:29:00,4213.77,4213.77,4213.77,4213.77,154
2003/5/22,09:30:00,4215.37,4215.37,4215.37,4215.37,127
2003/5/22,09:31:00,4219.66,4219.66,4219.66,4219.66,216
2003/5/22,09:32:00,4221.12,4221.12,4221.12,4221.12,179
2003/5/22,09:33:00,4222.73,4222.73,4222.73,4222.73,217
2003/5/22,09:34:00,4224.60,4224.60,4224.60,4224.60,143
2003/5/22,09:35:00,4226.97,4226.97,4226.97,4226.97,222
2003/5/22,09:36:00,4226.34,4226.34,4226.34,4226.34,143
2003/5/22,09:37:00,4227.36,4227.36,4227.36,4227.36,227
2003/5/22,09:38:00,4230.68,4230.68,4230.68,4230.68,129
2003/5/22,09:39:00,4230.89,4230.89,4230.89,4230.89,152
2003/5/22,09:40:00,4232.21,4232.21,4232.21,4232.21,117
2003/5/22,09:41:00,4231.59,4231.59,4231.59,4231.59,171
2003/5/22,09:42:00,4232.38,4232.38,4232.38,4232.38,129
2003/5/22,09:43:00,4231.02,4231.02,4231.02,4231.02,244
2003/5/22,09:44:00,4233.25,4233.25,4233.25,4233.25,98
2003/5/22,09:45:00,4231.12,4231.12,4231.12,4231.12,203
2003/5/22,09:46:00,4233.50,4233.50,4233.50,4233.50,99
2003/5/22,09:47:00,4232.42,4232.42,4232.42,4232.42,145
2003/5/22,09:48:00,4230.87,4230.87,4230.87,4230.87,91
2003/5/22,09:49:00,4230.15,4230.15,4230.15,4230.15,115
2003/5/22,09:50:00,4232.58,4232.58,4232.58,4232.58,133
2003/5/22,09:51:00,4231.24,4231.24,4231.24,4231.24,111
2003/5/22,09:52:00,4231.30,4231.30,4231.30,4231.30,106
2003/5/22,09:53:00,4233.71,4233.71,4233.71,4233.71,162
2003/5/22,09:54:00,4233.48,4233.48,4233.48,4233.48,85
2003/5/22,09:55:00,4232.16,4232.16,4232.16,4232.16,135
2003/5/22,09:56:00,4233.54,4233.54,4233.54,4233.54,98
2003/5/22,09:57:00,4234.40,4234.40,4234.40,4234.40,139
2003/5/22,09:58:00,4233.58,4233.58,4233.58,4233.58,103
2003/5/22,09:59:00,4234.61,4234.61,4234.61,4234.61,148
2003/5/22,10:00:00,4236.09,4236.09,4236.09,4236.09,150
2003/5/22,10:01:00,4236.88,4236.88,4236.88,4236.88,135
2003/5/22,10:02:00,4234.89,4234.89,4234.89,4234.89,102
2003/5/22,10:03:00,4237.18,4237.18,4237.18,4237.18,140
2003/5/22,10:04:00,4238.37,4238.37,4238.37,4238.37,102
2003/5/22,10:05:00,4238.37,4238.37,4238.37,4238.37,110
2003/5/22,10:06:00,4239.71,4239.71,4239.71,4239.71,79
2003/5/22,10:07:00,4239.00,4239.00,4239.00,4239.00,119
2003/5/22,10:08:00,4239.15,4239.15,4239.15,4239.15,85
2003/5/22,10:09:00,4238.31,4238.31,4238.31,4238.31,112
2003/5/22,10:10:00,4239.13,4239.13,4239.13,4239.13,83
2003/5/22,10:11:00,4240.24,4240.24,4240.24,4240.24,105
2003/5/22,10:12:00,4237.69,4237.69,4237.69,4237.69,95
2003/5/22,10:13:00,4240.54,4240.54,4240.54,4240.54,173
2003/5/22,10:14:00,4240.10,4240.10,4240.10,4240.10,128
2003/5/22,10:15:00,4240.67,4240.67,4240.67,4240.67,128
2003/5/22,10:16:00,4240.67,4240.67,4240.67,4240.67,115
2003/5/22,10:17:00,4241.87,4241.87,4241.87,4241.87,193
2003/5/22,10:18:00,4244.18,4244.18,4244.18,4244.18,146
2003/5/22,10:19:00,4246.29,4246.29,4246.29,4246.29,177
2003/5/22,10:20:00,4246.76,4246.76,4246.76,4246.76,151
2003/5/22,10:21:00,4247.40,4247.40,4247.40,4247.40,229
2003/5/22,10:22:00,4247.75,4247.75,4247.75,4247.75,124
2003/5/22,10:23:00,4250.63,4250.63,4250.63,4250.63,208
2003/5/22,10:24:00,4250.81,4250.81,4250.81,4250.81,224
2003/5/22,10:25:00,4254.32,4254.32,4254.32,4254.32,342
2003/5/22,10:26:00,4255.07,4255.07,4255.07,4255.07,232
2003/5/22,10:27:00,4257.52,4257.52,4257.52,4257.52,307
2003/5/22,10:28:00,4256.78,4256.78,4256.78,4256.78,195
2003/5/22,10:29:00,4261.37,4261.37,4261.37,4261.37,265
2003/5/22,10:30:00,4259.71,4259.71,4259.71,4259.71,158
2003/5/22,10:31:00,4257.19,4257.19,4257.19,4257.19,224
2003/5/22,10:32:00,4260.21,4260.21,4260.21,4260.21,156
2003/5/22,10:33:00,4254.61,4254.61,4254.61,4254.61,253
2003/5/22,10:34:00,4254.93,4254.93,4254.93,4254.93,119
2003/5/22,10:35:00,4254.96,4254.96,4254.96,4254.96,209
2003/5/22,10:36:00,4255.61,4255.61,4255.61,4255.61,120
2003/5/22,10:37:00,4254.51,4254.51,4254.51,4254.51,128
2003/5/22,10:38:00,4253.75,4253.75,4253.75,4253.75,81
2003/5/22,10:39:00,4252.47,4252.47,4252.47,4252.47,167
2003/5/22,10:40:00,4252.13,4252.13,4252.13,4252.13,69
2003/5/22,10:41:00,4250.81,4250.81,4250.81,4250.81,167
2003/5/22,10:42:00,4250.91,4250.91,4250.91,4250.91,77
2003/5/22,10:43:00,4250.68,4250.68,4250.68,4250.68,133
2003/5/22,10:44:00,4250.51,4250.51,4250.51,4250.51,103
2003/5/22,10:45:00,4248.97,4248.97,4248.97,4248.97,124
2003/5/22,10:46:00,4249.01,4249.01,4249.01,4249.01,73
2003/5/22,10:47:00,4248.08,4248.08,4248.08,4248.08,130
2003/5/22,10:48:00,4248.72,4248.72,4248.72,4248.72,64
2003/5/22,10:49:00,4248.84,4248.84,4248.84,4248.84,99
2003/5/22,10:50:00,4249.47,4249.47,4249.47,4249.47,104
2003/5/22,10:51:00,4247.63,4247.63,4247.63,4247.63,100
2003/5/22,10:52:00,4246.82,4246.82,4246.82,4246.82,79
2003/5/22,10:53:00,4246.89,4246.89,4246.89,4246.89,99
2003/5/22,10:54:00,4248.22,4248.22,4248.22,4248.22,92
2003/5/22,10:55:00,4246.56,4246.56,4246.56,4246.56,127
2003/5/22,10:56:00,4248.69,4248.69,4248.69,4248.69,88
2003/5/22,10:57:00,4248.98,4248.98,4248.98,4248.98,113
2003/5/22,10:58:00,4250.30,4250.30,4250.30,4250.30,125
2003/5/22,10:59:00,4250.99,4250.99,4250.99,4250.99,189
2003/5/22,11:00:00,4252.18,4252.18,4252.18,4252.18,78
2003/5/22,11:01:00,4253.34,4253.34,4253.34,4253.34,151
2003/5/22,11:02:00,4254.28,4254.28,4254.28,4254.28,76
2003/5/22,11:03:00,4255.21,4255.21,4255.21,4255.21,114
2003/5/22,11:04:00,4254.37,4254.37,4254.37,4254.37,72
2003/5/22,11:05:00,4254.36,4254.36,4254.36,4254.36,148
2003/5/22,11:06:00,4255.10,4255.10,4255.10,4255.10,91
2003/5/22,11:07:00,4251.05,4251.05,4251.05,4251.05,84
2003/5/22,11:08:00,4252.43,4252.43,4252.43,4252.43,79
2003/5/22,11:09:00,4254.37,4254.37,4254.37,4254.37,156
2003/5/22,11:10:00,4253.48,4253.48,4253.48,4253.48,64
2003/5/22,11:11:00,4255.20,4255.20,4255.20,4255.20,148
2003/5/22,11:12:00,4254.86,4254.86,4254.86,4254.86,74
2003/5/22,11:13:00,4254.79,4254.79,4254.79,4254.79,107
2003/5/22,11:14:00,4255.13,4255.13,4255.13,4255.13,77
2003/5/22,11:15:00,4257.10,4257.10,4257.10,4257.10,86
2003/5/22,11:16:00,4256.35,4256.35,4256.35,4256.35,78
2003/5/22,11:17:00,4256.63,4256.63,4256.63,4256.63,133
2003/5/22,11:18:00,4257.77,4257.77,4257.77,4257.77,87
2003/5/22,11:19:00,4260.48,4260.48,4260.48,4260.48,139
2003/5/22,11:20:00,4260.27,4260.27,4260.27,4260.27,144
2003/5/22,11:21:00,4260.79,4260.79,4260.79,4260.79,219
2003/5/22,11:22:00,4261.99,4261.99,4261.99,4261.99,213
2003/5/22,11:23:00,4263.95,4263.95,4263.95,4263.95,205
2003/5/22,11:24:00,4266.05,4266.05,4266.05,4266.05,173
2003/5/22,11:25:00,4265.37,4265.37,4265.37,4265.37,298
2003/5/22,11:26:00,4270.65,4270.65,4270.65,4270.65,171
2003/5/22,11:27:00,4270.10,4270.10,4270.10,4270.10,186
2003/5/22,11:28:00,4269.81,4269.81,4269.81,4269.81,178
2003/5/22,11:29:00,4268.74,4268.74,4268.74,4268.74,261
2003/5/22,11:30:00,4269.57,4269.57,4269.57,4269.57,164
2003/5/22,11:31:00,4267.93,4267.93,4267.93,4267.93,186
2003/5/22,11:32:00,4267.01,4267.01,4267.01,4267.01,95
2003/5/22,11:33:00,4266.46,4266.46,4266.46,4266.46,150
2003/5/22,11:34:00,4266.62,4266.62,4266.62,4266.62,90
2003/5/22,11:35:00,4266.78,4266.78,4266.78,4266.78,117
2003/5/22,11:36:00,4266.89,4266.89,4266.89,4266.89,85
2003/5/22,11:37:00,4264.26,4264.26,4264.26,4264.26,128
2003/5/22,11:38:00,4264.74,4264.74,4264.74,4264.74,111
2003/5/22,11:39:00,4263.25,4263.25,4263.25,4263.25,102
2003/5/22,11:40:00,4263.87,4263.87,4263.87,4263.87,123
2003/5/22,11:41:00,4264.44,4264.44,4264.44,4264.44,147
2003/5/22,11:42:00,4267.47,4267.47,4267.47,4267.47,157
2003/5/22,11:43:00,4267.71,4267.71,4267.71,4267.71,151
2003/5/22,11:44:00,4264.78,4264.78,4264.78,4264.78,105
2003/5/22,11:45:00,4268.20,4268.20,4268.20,4268.20,117
2003/5/22,11:46:00,4269.22,4269.22,4269.22,4269.22,100
2003/5/22,11:47:00,4267.44,4267.44,4267.44,4267.44,136
2003/5/22,11:48:00,4265.20,4265.20,4265.20,4265.20,107
2003/5/22,11:49:00,4266.60,4266.60,4266.60,4266.60,139
2003/5/22,11:50:00,4264.74,4264.74,4264.74,4264.74,105
2003/5/22,11:51:00,4266.22,4266.22,4266.22,4266.22,144
2003/5/22,11:52:00,4263.97,4263.97,4263.97,4263.97,84
2003/5/22,11:53:00,4267.00,4267.00,4267.00,4267.00,141
2003/5/22,11:54:00,4263.95,4263.95,4263.95,4263.95,91
2003/5/22,11:55:00,4265.13,4265.13,4265.13,4265.13,93
2003/5/22,11:56:00,4263.58,4263.58,4263.58,4263.58,98
2003/5/22,11:57:00,4264.56,4264.56,4264.56,4264.56,91
2003/5/22,11:58:00,4262.78,4262.78,4262.78,4262.78,89
2003/5/22,11:59:00,4263.19,4263.19,4263.19,4263.19,119
2003/5/22,12:00:00,4262.23,4262.23,4262.23,4262.23,80
2003/5/22,12:01:00,4260.77,4260.77,4260.77,4260.77,158
2003/5/22,12:02:00,4258.63,4258.63,4258.63,4258.63,74
2003/5/22,12:03:00,4257.57,4257.57,4257.57,4257.57,138
2003/5/22,12:04:00,4257.31,4257.31,4257.31,4257.31,71
2003/5/22,12:05:00,4259.17,4259.17,4259.17,4259.17,133
2003/5/22,12:06:00,4259.04,4259.04,4259.04,4259.04,85
2003/5/22,12:07:00,4259.58,4259.58,4259.58,4259.58,122
2003/5/22,12:08:00,4260.07,4260.07,4260.07,4260.07,64
2003/5/22,12:09:00,4259.66,4259.66,4259.66,4259.66,78
2003/5/22,12:10:00,4256.71,4256.71,4256.71,4256.71,63
2003/5/22,12:11:00,4258.74,4258.74,4258.74,4258.74,107
2003/5/22,12:12:00,4256.68,4256.68,4256.68,4256.68,54
2003/5/22,12:13:00,4257.98,4257.98,4257.98,4257.98,78
2003/5/22,12:14:00,4256.62,4256.62,4256.62,4256.62,71
2003/5/22,12:15:00,4254.96,4254.96,4254.96,4254.96,91
2003/5/22,12:16:00,4255.22,4255.22,4255.22,4255.22,94
2003/5/22,12:17:00,4252.80,4252.80,4252.80,4252.80,134
2003/5/22,12:18:00,4252.40,4252.40,4252.40,4252.40,82
2003/5/22,12:19:00,4251.30,4251.30,4251.30,4251.30,153
2003/5/22,12:20:00,4252.81,4252.81,4252.81,4252.81,100
2003/5/22,12:21:00,4255.01,4255.01,4255.01,4255.01,149
2003/5/22,12:22:00,4253.66,4253.66,4253.66,4253.66,71
2003/5/22,12:23:00,4255.27,4255.27,4255.27,4255.27,89
2003/5/22,12:24:00,4254.14,4254.14,4254.14,4254.14,58
2003/5/22,12:25:00,4256.41,4256.41,4256.41,4256.41,135
2003/5/22,12:26:00,4257.08,4257.08,4257.08,4257.08,78
2003/5/22,12:27:00,4256.31,4256.31,4256.31,4256.31,133
2003/5/22,12:28:00,4255.57,4255.57,4255.57,4255.57,93
2003/5/22,12:29:00,4255.78,4255.78,4255.78,4255.78,164
2003/5/22,12:30:00,4256.56,4256.56,4256.56,4256.56,90
2003/5/22,12:31:00,4256.30,4256.30,4256.30,4256.30,114
2003/5/22,12:32:00,4257.56,4257.56,4257.56,4257.56,75
2003/5/22,12:33:00,4257.15,4257.15,4257.15,4257.15,103
2003/5/22,12:34:00,4256.17,4256.17,4256.17,4256.17,62
2003/5/22,12:35:00,4257.11,4257.11,4257.11,4257.11,75
2003/5/22,12:36:00,4256.04,4256.04,4256.04,4256.04,63
2003/5/22,12:37:00,4256.93,4256.93,4256.93,4256.93,88
2003/5/22,12:38:00,4256.28,4256.28,4256.28,4256.28,90
2003/5/22,12:39:00,4256.23,4256.23,4256.23,4256.23,86
2003/5/22,12:40:00,4254.68,4254.68,4254.68,4254.68,68
2003/5/22,12:41:00,4256.57,4256.57,4256.57,4256.57,76
2003/5/22,12:42:00,4257.15,4257.15,4257.15,4257.15,71
2003/5/22,12:43:00,4257.38,4257.38,4257.38,4257.38,99
2003/5/22,12:44:00,4255.88,4255.88,4255.88,4255.88,63
2003/5/22,12:45:00,4255.96,4255.96,4255.96,4255.96,143
2003/5/22,12:46:00,4254.58,4254.58,4254.58,4254.58,91
2003/5/22,12:47:00,4256.40,4256.40,4256.40,4256.40,92
2003/5/22,12:48:00,4254.87,4254.87,4254.87,4254.87,127
2003/5/22,12:49:00,4256.54,4256.54,4256.54,4256.54,130
2003/5/22,12:50:00,4259.70,4259.70,4259.70,4259.70,197
2003/5/22,12:51:00,4260.59,4260.59,4260.59,4260.59,164
2003/5/22,12:52:00,4260.92,4260.92,4260.92,4260.92,141
2003/5/22,12:53:00,4260.98,4260.98,4260.98,4260.98,175
2003/5/22,12:54:00,4260.48,4260.48,4260.48,4260.48,82
2003/5/22,12:55:00,4261.84,4261.84,4261.84,4261.84,149
2003/5/22,12:56:00,4262.25,4262.25,4262.25,4262.25,114
2003/5/22,12:57:00,4262.51,4262.51,4262.51,4262.51,122
2003/5/22,12:58:00,4261.45,4261.45,4261.45,4261.45,123
2003/5/22,12:59:00,4264.38,4264.38,4264.38,4264.38,206
2003/5/22,13:00:00,4264.50,4264.50,4264.50,4264.50,130
2003/5/22,13:01:00,4264.61,4264.61,4264.61,4264.61,180
2003/5/22,13:02:00,4264.11,4264.11,4264.11,4264.11,97
2003/5/22,13:03:00,4264.42,4264.42,4264.42,4264.42,139
2003/5/22,13:04:00,4264.29,4264.29,4264.29,4264.29,80
2003/5/22,13:05:00,4263.77,4263.77,4263.77,4263.77,143
2003/5/22,13:06:00,4261.91,4261.91,4261.91,4261.91,122
2003/5/22,13:07:00,4260.61,4260.61,4260.61,4260.61,139
2003/5/22,13:08:00,4262.58,4262.58,4262.58,4262.58,103
2003/5/22,13:09:00,4262.87,4262.87,4262.87,4262.87,128
2003/5/22,13:10:00,4262.64,4262.64,4262.64,4262.64,92
2003/5/22,13:11:00,4261.47,4261.47,4261.47,4261.47,113
2003/5/22,13:12:00,4262.92,4262.92,4262.92,4262.92,84
2003/5/22,13:13:00,4262.33,4262.33,4262.33,4262.33,196
2003/5/22,13:14:00,4261.14,4261.14,4261.14,4261.14,119
2003/5/22,13:15:00,4263.52,4263.52,4263.52,4263.52,150
2003/5/22,13:16:00,4262.19,4262.19,4262.19,4262.19,94
2003/5/22,13:17:00,4262.19,4262.19,4262.19,4262.19,205
2003/5/22,13:18:00,4264.02,4264.02,4264.02,4264.02,145
2003/5/22,13:19:00,4265.30,4265.30,4265.30,4265.30,213
2003/5/22,13:20:00,4264.43,4264.43,4264.43,4264.43,125
2003/5/22,13:21:00,4264.44,4264.44,4264.44,4264.44,290
2003/5/22,13:22:00,4265.04,4265.04,4265.04,4265.04,175
2003/5/22,13:23:00,4268.28,4268.28,4268.28,4268.28,264
2003/5/22,13:24:00,4266.70,4266.70,4266.70,4266.70,246
2003/5/22,13:25:00,4267.61,4267.61,4267.61,4267.61,331
2003/5/22,13:26:00,4267.61,4267.61,4267.61,4267.61,0
2003/5/22,13:27:00,4267.61,4267.61,4267.61,4267.61,0
2003/5/22,13:28:00,4267.61,4267.61,4267.61,4267.61,0
2003/5/22,13:29:00,4267.61,4267.61,4267.61,4267.61,0
2003/5/22,13:30:00,4271.30,4271.30,4271.30,4271.30,2100
2003/5/23,09:00:00,4271.30,4271.30,4271.30,4271.30,71
2003/5/23,09:01:00,4295.76,4295.76,4295.76,4295.76,1208
2003/5/23,09:02:00,4297.46,4297.46,4297.46,4297.46,340
2003/5/23,09:03:00,4296.92,4296.92,4296.92,4296.92,518
2003/5/23,09:04:00,4297.17,4297.17,4297.17,4297.17,358
2003/5/23,09:05:00,4295.99,4295.99,4295.99,4295.99,510
2003/5/23,09:06:00,4294.69,4294.69,4294.69,4294.69,303
2003/5/23,09:07:00,4291.97,4291.97,4291.97,4291.97,435
2003/5/23,09:08:00,4291.95,4291.95,4291.95,4291.95,285
2003/5/23,09:09:00,4289.53,4289.53,4289.53,4289.53,404
2003/5/23,09:10:00,4290.66,4290.66,4290.66,4290.66,255
2003/5/23,09:11:00,4293.22,4293.22,4293.22,4293.22,394
2003/5/23,09:12:00,4293.94,4293.94,4293.94,4293.94,243
2003/5/23,09:13:00,4297.51,4297.51,4297.51,4297.51,421
2003/5/23,09:14:00,4298.94,4298.94,4298.94,4298.94,266
2003/5/23,09:15:00,4302.98,4302.98,4302.98,4302.98,483
2003/5/23,09:16:00,4305.51,4305.51,4305.51,4305.51,298
2003/5/23,09:17:00,4308.13,4308.13,4308.13,4308.13,465
2003/5/23,09:18:00,4309.23,4309.23,4309.23,4309.23,336
2003/5/23,09:19:00,4312.64,4312.64,4312.64,4312.64,575
2003/5/23,09:20:00,4313.24,4313.24,4313.24,4313.24,464
2003/5/23,09:21:00,4315.29,4315.29,4315.29,4315.29,536
2003/5/23,09:22:00,4314.45,4314.45,4314.45,4314.45,306
2003/5/23,09:23:00,4313.29,4313.29,4313.29,4313.29,440
2003/5/23,09:24:00,4312.26,4312.26,4312.26,4312.26,253
2003/5/23,09:25:00,4310.69,4310.69,4310.69,4310.69,397
2003/5/23,09:26:00,4310.29,4310.29,4310.29,4310.29,251
2003/5/23,09:27:00,4309.45,4309.45,4309.45,4309.45,300
2003/5/23,09:28:00,4307.84,4307.84,4307.84,4307.84,216
2003/5/23,09:29:00,4306.40,4306.40,4306.40,4306.40,340
2003/5/23,09:30:00,4307.67,4307.67,4307.67,4307.67,205
2003/5/23,09:31:00,4308.23,4308.23,4308.23,4308.23,291
2003/5/23,09:32:00,4309.69,4309.69,4309.69,4309.69,209
2003/5/23,09:33:00,4312.93,4312.93,4312.93,4312.93,294
2003/5/23,09:34:00,4311.82,4311.82,4311.82,4311.82,205
2003/5/23,09:35:00,4313.87,4313.87,4313.87,4313.87,330
2003/5/23,09:36:00,4312.72,4312.72,4312.72,4312.72,228
2003/5/23,09:37:00,4313.89,4313.89,4313.89,4313.89,323
2003/5/23,09:38:00,4315.68,4315.68,4315.68,4315.68,272
2003/5/23,09:39:00,4317.31,4317.31,4317.31,4317.31,365
2003/5/23,09:40:00,4317.39,4317.39,4317.39,4317.39,243
2003/5/23,09:41:00,4320.44,4320.44,4320.44,4320.44,381
2003/5/23,09:42:00,4319.96,4319.96,4319.96,4319.96,240
2003/5/23,09:43:00,4320.27,4320.27,4320.27,4320.27,360
2003/5/23,09:44:00,4320.63,4320.63,4320.63,4320.63,220
2003/5/23,09:45:00,4319.53,4319.53,4319.53,4319.53,369
2003/5/23,09:46:00,4321.44,4321.44,4321.44,4321.44,183
2003/5/23,09:47:00,4320.22,4320.22,4320.22,4320.22,335
2003/5/23,09:48:00,4320.41,4320.41,4320.41,4320.41,192
2003/5/23,09:49:00,4320.71,4320.71,4320.71,4320.71,268
2003/5/23,09:50:00,4319.86,4319.86,4319.86,4319.86,176
2003/5/23,09:51:00,4320.51,4320.51,4320.51,4320.51,269
2003/5/23,09:52:00,4318.45,4318.45,4318.45,4318.45,160
2003/5/23,09:53:00,4317.55,4317.55,4317.55,4317.55,235
2003/5/23,09:54:00,4316.35,4316.35,4316.35,4316.35,151
2003/5/23,09:55:00,4315.36,4315.36,4315.36,4315.36,234
2003/5/23,09:56:00,4314.58,4314.58,4314.58,4314.58,195
2003/5/23,09:57:00,4314.35,4314.35,4314.35,4314.35,275
2003/5/23,09:58:00,4314.39,4314.39,4314.39,4314.39,161
2003/5/23,09:59:00,4311.86,4311.86,4311.86,4311.86,250
2003/5/23,10:00:00,4311.66,4311.66,4311.66,4311.66,134
2003/5/23,10:01:00,4310.42,4310.42,4310.42,4310.42,176
2003/5/23,10:02:00,4309.40,4309.40,4309.40,4309.40,158
2003/5/23,10:03:00,4308.32,4308.32,4308.32,4308.32,212
2003/5/23,10:04:00,4308.83,4308.83,4308.83,4308.83,129
2003/5/23,10:05:00,4309.33,4309.33,4309.33,4309.33,164
2003/5/23,10:06:00,4309.71,4309.71,4309.71,4309.71,144
2003/5/23,10:07:00,4311.14,4311.14,4311.14,4311.14,150
2003/5/23,10:08:00,4312.07,4312.07,4312.07,4312.07,94
2003/5/23,10:09:00,4312.72,4312.72,4312.72,4312.72,171
2003/5/23,10:10:00,4313.06,4313.06,4313.06,4313.06,130
2003/5/23,10:11:00,4319.25,4319.25,4319.25,4319.25,260
2003/5/23,10:12:00,4320.12,4320.12,4320.12,4320.12,195
2003/5/23,10:13:00,4321.12,4321.12,4321.12,4321.12,231
2003/5/23,10:14:00,4320.67,4320.67,4320.67,4320.67,229
2003/5/23,10:15:00,4325.78,4325.78,4325.78,4325.78,294
2003/5/23,10:16:00,4327.73,4327.73,4327.73,4327.73,239
2003/5/23,10:17:00,4329.04,4329.04,4329.04,4329.04,375
2003/5/23,10:18:00,4328.40,4328.40,4328.40,4328.40,228
2003/5/23,10:19:00,4332.47,4332.47,4332.47,4332.47,341
2003/5/23,10:20:00,4334.82,4334.82,4334.82,4334.82,311
2003/5/23,10:21:00,4335.98,4335.98,4335.98,4335.98,445
2003/5/23,10:22:00,4337.84,4337.84,4337.84,4337.84,270
2003/5/23,10:23:00,4339.83,4339.83,4339.83,4339.83,515
2003/5/23,10:24:00,4341.00,4341.00,4341.00,4341.00,329
2003/5/23,10:25:00,4341.32,4341.32,4341.32,4341.32,442
2003/5/23,10:26:00,4343.38,4343.38,4343.38,4343.38,292
2003/5/23,10:27:00,4346.34,4346.34,4346.34,4346.34,449
2003/5/23,10:28:00,4341.93,4341.93,4341.93,4341.93,277
2003/5/23,10:29:00,4343.42,4343.42,4343.42,4343.42,333
2003/5/23,10:30:00,4340.48,4340.48,4340.48,4340.48,189
2003/5/23,10:31:00,4341.88,4341.88,4341.88,4341.88,283
2003/5/23,10:32:00,4339.39,4339.39,4339.39,4339.39,163
2003/5/23,10:33:00,4337.82,4337.82,4337.82,4337.82,239
2003/5/23,10:34:00,4336.46,4336.46,4336.46,4336.46,130
2003/5/23,10:35:00,4338.15,4338.15,4338.15,4338.15,200
2003/5/23,10:36:00,4339.67,4339.67,4339.67,4339.67,124
2003/5/23,10:37:00,4338.19,4338.19,4338.19,4338.19,197
2003/5/23,10:38:00,4337.10,4337.10,4337.10,4337.10,97
2003/5/23,10:39:00,4338.92,4338.92,4338.92,4338.92,166
2003/5/23,10:40:00,4338.52,4338.52,4338.52,4338.52,138
2003/5/23,10:41:00,4340.19,4340.19,4340.19,4340.19,201
2003/5/23,10:42:00,4340.16,4340.16,4340.16,4340.16,125
2003/5/23,10:43:00,4338.97,4338.97,4338.97,4338.97,230
2003/5/23,10:44:00,4341.25,4341.25,4341.25,4341.25,141
2003/5/23,10:45:00,4339.84,4339.84,4339.84,4339.84,173
2003/5/23,10:46:00,4339.15,4339.15,4339.15,4339.15,116
2003/5/23,10:47:00,4338.40,4338.40,4338.40,4338.40,158
2003/5/23,10:48:00,4340.65,4340.65,4340.65,4340.65,101
2003/5/23,10:49:00,4338.02,4338.02,4338.02,4338.02,163
2003/5/23,10:50:00,4341.18,4341.18,4341.18,4341.18,99
2003/5/23,10:51:00,4341.13,4341.13,4341.13,4341.13,170
2003/5/23,10:52:00,4338.62,4338.62,4338.62,4338.62,101
2003/5/23,10:53:00,4338.85,4338.85,4338.85,4338.85,222
2003/5/23,10:54:00,4343.68,4343.68,4343.68,4343.68,120
2003/5/23,10:55:00,4340.68,4340.68,4340.68,4340.68,199
2003/5/23,10:56:00,4344.62,4344.62,4344.62,4344.62,141
2003/5/23,10:57:00,4343.87,4343.87,4343.87,4343.87,237
2003/5/23,10:58:00,4345.24,4345.24,4345.24,4345.24,132
2003/5/23,10:59:00,4347.08,4347.08,4347.08,4347.08,278
2003/5/23,11:00:00,4347.55,4347.55,4347.55,4347.55,134
2003/5/23,11:01:00,4348.57,4348.57,4348.57,4348.57,201
2003/5/23,11:02:00,4345.84,4345.84,4345.84,4345.84,140
2003/5/23,11:03:00,4346.96,4346.96,4346.96,4346.96,233
2003/5/23,11:04:00,4348.90,4348.90,4348.90,4348.90,182
2003/5/23,11:05:00,4348.22,4348.22,4348.22,4348.22,213
2003/5/23,11:06:00,4347.33,4347.33,4347.33,4347.33,223
2003/5/23,11:07:00,4352.11,4352.11,4352.11,4352.11,330
2003/5/23,11:08:00,4353.97,4353.97,4353.97,4353.97,254
2003/5/23,11:09:00,4356.73,4356.73,4356.73,4356.73,396
2003/5/23,11:10:00,4358.17,4358.17,4358.17,4358.17,235
2003/5/23,11:11:00,4359.82,4359.82,4359.82,4359.82,363
2003/5/23,11:12:00,4360.94,4360.94,4360.94,4360.94,206
2003/5/23,11:13:00,4359.64,4359.64,4359.64,4359.64,299
2003/5/23,11:14:00,4358.81,4358.81,4358.81,4358.81,217
2003/5/23,11:15:00,4358.00,4358.00,4358.00,4358.00,314
2003/5/23,11:16:00,4354.60,4354.60,4354.60,4354.60,168
2003/5/23,11:17:00,4354.44,4354.44,4354.44,4354.44,214
2003/5/23,11:18:00,4352.59,4352.59,4352.59,4352.59,179
2003/5/23,11:19:00,4351.34,4351.34,4351.34,4351.34,284
2003/5/23,11:20:00,4354.71,4354.71,4354.71,4354.71,143
2003/5/23,11:21:00,4353.49,4353.49,4353.49,4353.49,188
2003/5/23,11:22:00,4351.68,4351.68,4351.68,4351.68,100
2003/5/23,11:23:00,4353.25,4353.25,4353.25,4353.25,167
2003/5/23,11:24:00,4354.68,4354.68,4354.68,4354.68,125
2003/5/23,11:25:00,4352.96,4352.96,4352.96,4352.96,146
2003/5/23,11:26:00,4355.25,4355.25,4355.25,4355.25,119
2003/5/23,11:27:00,4350.77,4350.77,4350.77,4350.77,155
2003/5/23,11:28:00,4352.96,4352.96,4352.96,4352.96,148
2003/5/23,11:29:00,4350.28,4350.28,4350.28,4350.28,137
2003/5/23,11:30:00,4347.41,4347.41,4347.41,4347.41,98
2003/5/23,11:31:00,4346.93,4346.93,4346.93,4346.93,144
2003/5/23,11:32:00,4346.59,4346.59,4346.59,4346.59,120
2003/5/23,11:33:00,4346.01,4346.01,4346.01,4346.01,179
2003/5/23,11:34:00,4344.97,4344.97,4344.97,4344.97,115
2003/5/23,11:35:00,4342.87,4342.87,4342.87,4342.87,213
2003/5/23,11:36:00,4340.91,4340.91,4340.91,4340.91,151
2003/5/23,11:37:00,4340.32,4340.32,4340.32,4340.32,200
2003/5/23,11:38:00,4341.90,4341.90,4341.90,4341.90,160
2003/5/23,11:39:00,4339.34,4339.34,4339.34,4339.34,222
2003/5/23,11:40:00,4338.78,4338.78,4338.78,4338.78,172
2003/5/23,11:41:00,4338.21,4338.21,4338.21,4338.21,140
2003/5/23,11:42:00,4341.09,4341.09,4341.09,4341.09,131
2003/5/23,11:43:00,4338.58,4338.58,4338.58,4338.58,163
2003/5/23,11:44:00,4337.16,4337.16,4337.16,4337.16,90
2003/5/23,11:45:00,4342.80,4342.80,4342.80,4342.80,156
2003/5/23,11:46:00,4337.34,4337.34,4337.34,4337.34,89
2003/5/23,11:47:00,4340.14,4340.14,4340.14,4340.14,146
2003/5/23,11:48:00,4342.68,4342.68,4342.68,4342.68,99
2003/5/23,11:49:00,4341.43,4341.43,4341.43,4341.43,151
2003/5/23,11:50:00,4343.37,4343.37,4343.37,4343.37,116
2003/5/23,11:51:00,4347.92,4347.92,4347.92,4347.92,184
2003/5/23,11:52:00,4348.24,4348.24,4348.24,4348.24,109
2003/5/23,11:53:00,4347.05,4347.05,4347.05,4347.05,151
2003/5/23,11:54:00,4347.20,4347.20,4347.20,4347.20,114
2003/5/23,11:55:00,4345.56,4345.56,4345.56,4345.56,171
2003/5/23,11:56:00,4348.29,4348.29,4348.29,4348.29,100
2003/5/23,11:57:00,4344.11,4344.11,4344.11,4344.11,170
2003/5/23,11:58:00,4345.27,4345.27,4345.27,4345.27,112
2003/5/23,11:59:00,4346.52,4346.52,4346.52,4346.52,154
2003/5/23,12:00:00,4346.66,4346.66,4346.66,4346.66,97
2003/5/23,12:01:00,4346.47,4346.47,4346.47,4346.47,136
2003/5/23,12:02:00,4344.90,4344.90,4344.90,4344.90,82
2003/5/23,12:03:00,4345.15,4345.15,4345.15,4345.15,116
2003/5/23,12:04:00,4344.95,4344.95,4344.95,4344.95,80
2003/5/23,12:05:00,4344.54,4344.54,4344.54,4344.54,101
2003/5/23,12:06:00,4345.37,4345.37,4345.37,4345.37,77
2003/5/23,12:07:00,4349.76,4349.76,4349.76,4349.76,145
2003/5/23,12:08:00,4350.75,4350.75,4350.75,4350.75,130
2003/5/23,12:09:00,4350.27,4350.27,4350.27,4350.27,162
2003/5/23,12:10:00,4351.98,4351.98,4351.98,4351.98,97
2003/5/23,12:11:00,4347.27,4347.27,4347.27,4347.27,108
2003/5/23,12:12:00,4353.02,4353.02,4353.02,4353.02,97
2003/5/23,12:13:00,4347.57,4347.57,4347.57,4347.57,103
2003/5/23,12:14:00,4346.26,4346.26,4346.26,4346.26,93
2003/5/23,12:15:00,4349.02,4349.02,4349.02,4349.02,126
2003/5/23,12:16:00,4349.99,4349.99,4349.99,4349.99,101
2003/5/23,12:17:00,4349.23,4349.23,4349.23,4349.23,132
2003/5/23,12:18:00,4347.38,4347.38,4347.38,4347.38,62
2003/5/23,12:19:00,4349.61,4349.61,4349.61,4349.61,137
2003/5/23,12:20:00,4348.87,4348.87,4348.87,4348.87,86
2003/5/23,12:21:00,4346.77,4346.77,4346.77,4346.77,106
2003/5/23,12:22:00,4346.90,4346.90,4346.90,4346.90,75
2003/5/23,12:23:00,4346.95,4346.95,4346.95,4346.95,103
2003/5/23,12:24:00,4347.01,4347.01,4347.01,4347.01,88
2003/5/23,12:25:00,4346.37,4346.37,4346.37,4346.37,123
2003/5/23,12:26:00,4344.47,4344.47,4344.47,4344.47,94
2003/5/23,12:27:00,4343.45,4343.45,4343.45,4343.45,146
2003/5/23,12:28:00,4344.41,4344.41,4344.41,4344.41,102
2003/5/23,12:29:00,4343.98,4343.98,4343.98,4343.98,160
2003/5/23,12:30:00,4343.09,4343.09,4343.09,4343.09,120
2003/5/23,12:31:00,4343.11,4343.11,4343.11,4343.11,140
2003/5/23,12:32:00,4343.24,4343.24,4343.24,4343.24,84
2003/5/23,12:33:00,4344.03,4344.03,4344.03,4344.03,118
2003/5/23,12:34:00,4348.51,4348.51,4348.51,4348.51,94
2003/5/23,12:35:00,4347.40,4347.40,4347.40,4347.40,111
2003/5/23,12:36:00,4344.98,4344.98,4344.98,4344.98,92
2003/5/23,12:37:00,4346.36,4346.36,4346.36,4346.36,132
2003/5/23,12:38:00,4344.55,4344.55,4344.55,4344.55,95
2003/5/23,12:39:00,4345.77,4345.77,4345.77,4345.77,149
2003/5/23,12:40:00,4348.18,4348.18,4348.18,4348.18,93
2003/5/23,12:41:00,4348.90,4348.90,4348.90,4348.90,166
2003/5/23,12:42:00,4351.02,4351.02,4351.02,4351.02,120
2003/5/23,12:43:00,4348.20,4348.20,4348.20,4348.20,139
2003/5/23,12:44:00,4349.92,4349.92,4349.92,4349.92,101
2003/5/23,12:45:00,4351.97,4351.97,4351.97,4351.97,177
2003/5/23,12:46:00,4352.44,4352.44,4352.44,4352.44,104
2003/5/23,12:47:00,4353.21,4353.21,4353.21,4353.21,204
2003/5/23,12:48:00,4352.11,4352.11,4352.11,4352.11,130
2003/5/23,12:49:00,4356.08,4356.08,4356.08,4356.08,243
2003/5/23,12:50:00,4357.27,4357.27,4357.27,4357.27,151
2003/5/23,12:51:00,4354.29,4354.29,4354.29,4354.29,230
2003/5/23,12:52:00,4356.41,4356.41,4356.41,4356.41,218
2003/5/23,12:53:00,4357.44,4357.44,4357.44,4357.44,274
2003/5/23,12:54:00,4356.40,4356.40,4356.40,4356.40,201
2003/5/23,12:55:00,4355.36,4355.36,4355.36,4355.36,255
2003/5/23,12:56:00,4355.03,4355.03,4355.03,4355.03,180
2003/5/23,12:57:00,4353.50,4353.50,4353.50,4353.50,213
2003/5/23,12:58:00,4353.27,4353.27,4353.27,4353.27,179
2003/5/23,12:59:00,4353.36,4353.36,4353.36,4353.36,210
2003/5/23,13:00:00,4353.55,4353.55,4353.55,4353.55,155
2003/5/23,13:01:00,4350.98,4350.98,4350.98,4350.98,210
2003/5/23,13:02:00,4353.75,4353.75,4353.75,4353.75,142
2003/5/23,13:03:00,4350.52,4350.52,4350.52,4350.52,234
2003/5/23,13:04:00,4351.12,4351.12,4351.12,4351.12,164
2003/5/23,13:05:00,4349.77,4349.77,4349.77,4349.77,230
2003/5/23,13:06:00,4346.64,4346.64,4346.64,4346.64,164
2003/5/23,13:07:00,4346.60,4346.60,4346.60,4346.60,238
2003/5/23,13:08:00,4345.10,4345.10,4345.10,4345.10,180
2003/5/23,13:09:00,4345.96,4345.96,4345.96,4345.96,214
2003/5/23,13:10:00,4346.52,4346.52,4346.52,4346.52,165
2003/5/23,13:11:00,4345.00,4345.00,4345.00,4345.00,253
2003/5/23,13:12:00,4345.59,4345.59,4345.59,4345.59,129
2003/5/23,13:13:00,4345.35,4345.35,4345.35,4345.35,256
2003/5/23,13:14:00,4348.24,4348.24,4348.24,4348.24,189
2003/5/23,13:15:00,4347.73,4347.73,4347.73,4347.73,218
2003/5/23,13:16:00,4347.72,4347.72,4347.72,4347.72,168
2003/5/23,13:17:00,4347.30,4347.30,4347.30,4347.30,245
2003/5/23,13:18:00,4345.56,4345.56,4345.56,4345.56,195
2003/5/23,13:19:00,4346.15,4346.15,4346.15,4346.15,246
2003/5/23,13:20:00,4346.03,4346.03,4346.03,4346.03,185
2003/5/23,13:21:00,4344.57,4344.57,4344.57,4344.57,201
2003/5/23,13:22:00,4344.88,4344.88,4344.88,4344.88,228
2003/5/23,13:23:00,4344.29,4344.29,4344.29,4344.29,346
2003/5/23,13:24:00,4350.17,4350.17,4350.17,4350.17,262
2003/5/23,13:25:00,4350.16,4350.16,4350.16,4350.16,420
2003/5/23,13:26:00,4350.16,4350.16,4350.16,4350.16,0
2003/5/23,13:27:00,4350.16,4350.16,4350.16,4350.16,0
2003/5/23,13:28:00,4350.16,4350.16,4350.16,4350.16,0
2003/5/23,13:29:00,4350.16,4350.16,4350.16,4350.16,0
2003/5/23,13:30:00,4349.52,4349.52,4349.52,4349.52,2254
2003/5/26,09:00:00,4349.52,4349.52,4349.52,4349.52,80
2003/5/26,09:01:00,4393.40,4393.40,4393.40,4393.40,1516
2003/5/26,09:02:00,4398.46,4398.46,4398.46,4398.46,446
2003/5/26,09:03:00,4403.89,4403.89,4403.89,4403.89,764
2003/5/26,09:04:00,4405.12,4405.12,4405.12,4405.12,531
2003/5/26,09:05:00,4407.71,4407.71,4407.71,4407.71,749
2003/5/26,09:06:00,4409.44,4409.44,4409.44,4409.44,527
2003/5/26,09:07:00,4411.40,4411.40,4411.40,4411.40,661
2003/5/26,09:08:00,4415.50,4415.50,4415.50,4415.50,491
2003/5/26,09:09:00,4414.11,4414.11,4414.11,4414.11,678
2003/5/26,09:10:00,4416.75,4416.75,4416.75,4416.75,482
2003/5/26,09:11:00,4413.32,4413.32,4413.32,4413.32,671
2003/5/26,09:12:00,4415.72,4415.72,4415.72,4415.72,487
2003/5/26,09:13:00,4415.83,4415.83,4415.83,4415.83,632
2003/5/26,09:14:00,4414.42,4414.42,4414.42,4414.42,448
2003/5/26,09:15:00,4413.68,4413.68,4413.68,4413.68,625
2003/5/26,09:16:00,4417.03,4417.03,4417.03,4417.03,425
2003/5/26,09:17:00,4413.98,4413.98,4413.98,4413.98,473
2003/5/26,09:18:00,4415.74,4415.74,4415.74,4415.74,362
2003/5/26,09:19:00,4416.38,4416.38,4416.38,4416.38,628
2003/5/26,09:20:00,4418.15,4418.15,4418.15,4418.15,356
2003/5/26,09:21:00,4419.82,4419.82,4419.82,4419.82,690
2003/5/26,09:22:00,4425.56,4425.56,4425.56,4425.56,594
2003/5/26,09:23:00,4427.80,4427.80,4427.80,4427.80,640
2003/5/26,09:24:00,4432.44,4432.44,4432.44,4432.44,569
2003/5/26,09:25:00,4433.58,4433.58,4433.58,4433.58,595
2003/5/26,09:26:00,4432.94,4432.94,4432.94,4432.94,455
2003/5/26,09:27:00,4434.56,4434.56,4434.56,4434.56,645
2003/5/26,09:28:00,4433.52,4433.52,4433.52,4433.52,442
2003/5/26,09:29:00,4434.38,4434.38,4434.38,4434.38,512
2003/5/26,09:30:00,4434.76,4434.76,4434.76,4434.76,418
2003/5/26,09:31:00,4431.62,4431.62,4431.62,4431.62,462
2003/5/26,09:32:00,4429.03,4429.03,4429.03,4429.03,328
2003/5/26,09:33:00,4431.58,4431.58,4431.58,4431.58,460
2003/5/26,09:34:00,4430.20,4430.20,4430.20,4430.20,278
2003/5/26,09:35:00,4430.40,4430.40,4430.40,4430.40,403
2003/5/26,09:36:00,4429.21,4429.21,4429.21,4429.21,255
2003/5/26,09:37:00,4427.29,4427.29,4427.29,4427.29,457
2003/5/26,09:38:00,4427.33,4427.33,4427.33,4427.33,289
2003/5/26,09:39:00,4427.05,4427.05,4427.05,4427.05,495
2003/5/26,09:40:00,4425.24,4425.24,4425.24,4425.24,316
2003/5/26,09:41:00,4425.13,4425.13,4425.13,4425.13,369
2003/5/26,09:42:00,4424.46,4424.46,4424.46,4424.46,276
2003/5/26,09:43:00,4427.09,4427.09,4427.09,4427.09,388
2003/5/26,09:44:00,4426.69,4426.69,4426.69,4426.69,253
2003/5/26,09:45:00,4427.92,4427.92,4427.92,4427.92,325
2003/5/26,09:46:00,4428.31,4428.31,4428.31,4428.31,219
2003/5/26,09:47:00,4429.88,4429.88,4429.88,4429.88,337
2003/5/26,09:48:00,4426.69,4426.69,4426.69,4426.69,190
2003/5/26,09:49:00,4432.50,4432.50,4432.50,4432.50,296
2003/5/26,09:50:00,4428.72,4428.72,4428.72,4428.72,213
2003/5/26,09:51:00,4430.04,4430.04,4430.04,4430.04,287
2003/5/26,09:52:00,4430.88,4430.88,4430.88,4430.88,224
2003/5/26,09:53:00,4426.46,4426.46,4426.46,4426.46,313
2003/5/26,09:54:00,4426.82,4426.82,4426.82,4426.82,200
2003/5/26,09:55:00,4424.24,4424.24,4424.24,4424.24,287
2003/5/26,09:56:00,4422.17,4422.17,4422.17,4422.17,179
2003/5/26,09:57:00,4423.55,4423.55,4423.55,4423.55,299
2003/5/26,09:58:00,4422.41,4422.41,4422.41,4422.41,220
2003/5/26,09:59:00,4421.50,4421.50,4421.50,4421.50,288
2003/5/26,10:00:00,4420.11,4420.11,4420.11,4420.11,181
2003/5/26,10:01:00,4417.68,4417.68,4417.68,4417.68,291
2003/5/26,10:02:00,4415.93,4415.93,4415.93,4415.93,214
2003/5/26,10:03:00,4412.54,4412.54,4412.54,4412.54,250
2003/5/26,10:04:00,4411.98,4411.98,4411.98,4411.98,175
2003/5/26,10:05:00,4411.56,4411.56,4411.56,4411.56,346
2003/5/26,10:06:00,4411.87,4411.87,4411.87,4411.87,191
2003/5/26,10:07:00,4412.18,4412.18,4412.18,4412.18,296
2003/5/26,10:08:00,4412.18,4412.18,4412.18,4412.18,179
2003/5/26,10:09:00,4412.22,4412.22,4412.22,4412.22,298
2003/5/26,10:10:00,4414.75,4414.75,4414.75,4414.75,164
2003/5/26,10:11:00,4415.74,4415.74,4415.74,4415.74,247
2003/5/26,10:12:00,4418.53,4418.53,4418.53,4418.53,155
2003/5/26,10:13:00,4419.65,4419.65,4419.65,4419.65,240
2003/5/26,10:14:00,4421.15,4421.15,4421.15,4421.15,170
2003/5/26,10:15:00,4422.10,4422.10,4422.10,4422.10,288
2003/5/26,10:16:00,4423.32,4423.32,4423.32,4423.32,260
2003/5/26,10:17:00,4425.28,4425.28,4425.28,4425.28,270
2003/5/26,10:18:00,4426.17,4426.17,4426.17,4426.17,186
2003/5/26,10:19:00,4423.08,4423.08,4423.08,4423.08,212
2003/5/26,10:20:00,4423.82,4423.82,4423.82,4423.82,144
2003/5/26,10:21:00,4423.81,4423.81,4423.81,4423.81,219
2003/5/26,10:22:00,4423.41,4423.41,4423.41,4423.41,142
2003/5/26,10:23:00,4424.75,4424.75,4424.75,4424.75,192
2003/5/26,10:24:00,4423.48,4423.48,4423.48,4423.48,134
2003/5/26,10:25:00,4426.70,4426.70,4426.70,4426.70,166
2003/5/26,10:26:00,4427.52,4427.52,4427.52,4427.52,118
2003/5/26,10:27:00,4426.06,4426.06,4426.06,4426.06,202
2003/5/26,10:28:00,4428.20,4428.20,4428.20,4428.20,155
2003/5/26,10:29:00,4424.59,4424.59,4424.59,4424.59,167
2003/5/26,10:30:00,4428.26,4428.26,4428.26,4428.26,111
2003/5/26,10:31:00,4427.81,4427.81,4427.81,4427.81,172
2003/5/26,10:32:00,4428.23,4428.23,4428.23,4428.23,102
2003/5/26,10:33:00,4426.45,4426.45,4426.45,4426.45,158
2003/5/26,10:34:00,4427.49,4427.49,4427.49,4427.49,157
2003/5/26,10:35:00,4427.29,4427.29,4427.29,4427.29,151
2003/5/26,10:36:00,4427.01,4427.01,4427.01,4427.01,105
2003/5/26,10:37:00,4428.76,4428.76,4428.76,4428.76,147
2003/5/26,10:38:00,4428.63,4428.63,4428.63,4428.63,106
2003/5/26,10:39:00,4428.58,4428.58,4428.58,4428.58,183
2003/5/26,10:40:00,4430.18,4430.18,4430.18,4430.18,194
2003/5/26,10:41:00,4429.27,4429.27,4429.27,4429.27,359
2003/5/26,10:42:00,4432.25,4432.25,4432.25,4432.25,256
2003/5/26,10:43:00,4434.82,4434.82,4434.82,4434.82,404
2003/5/26,10:44:00,4435.07,4435.07,4435.07,4435.07,267
2003/5/26,10:45:00,4435.67,4435.67,4435.67,4435.67,427
2003/5/26,10:46:00,4439.22,4439.22,4439.22,4439.22,241
2003/5/26,10:47:00,4438.39,4438.39,4438.39,4438.39,341
2003/5/26,10:48:00,4436.40,4436.40,4436.40,4436.40,237
2003/5/26,10:49:00,4438.19,4438.19,4438.19,4438.19,284
2003/5/26,10:50:00,4437.45,4437.45,4437.45,4437.45,178
2003/5/26,10:51:00,4435.29,4435.29,4435.29,4435.29,280
2003/5/26,10:52:00,4436.31,4436.31,4436.31,4436.31,195
2003/5/26,10:53:00,4436.46,4436.46,4436.46,4436.46,252
2003/5/26,10:54:00,4438.20,4438.20,4438.20,4438.20,136
2003/5/26,10:55:00,4435.35,4435.35,4435.35,4435.35,217
2003/5/26,10:56:00,4437.44,4437.44,4437.44,4437.44,130
2003/5/26,10:57:00,4434.89,4434.89,4434.89,4434.89,314
2003/5/26,10:58:00,4435.25,4435.25,4435.25,4435.25,175
2003/5/26,10:59:00,4435.72,4435.72,4435.72,4435.72,244
2003/5/26,11:00:00,4438.43,4438.43,4438.43,4438.43,198
2003/5/26,11:01:00,4440.16,4440.16,4440.16,4440.16,235
2003/5/26,11:02:00,4438.42,4438.42,4438.42,4438.42,177
2003/5/26,11:03:00,4442.98,4442.98,4442.98,4442.98,265
2003/5/26,11:04:00,4443.54,4443.54,4443.54,4443.54,186
2003/5/26,11:05:00,4442.97,4442.97,4442.97,4442.97,240
2003/5/26,11:06:00,4442.53,4442.53,4442.53,4442.53,201
2003/5/26,11:07:00,4443.46,4443.46,4443.46,4443.46,284
2003/5/26,11:08:00,4443.08,4443.08,4443.08,4443.08,218
2003/5/26,11:09:00,4444.44,4444.44,4444.44,4444.44,309
2003/5/26,11:10:00,4446.07,4446.07,4446.07,4446.07,176
2003/5/26,11:11:00,4446.05,4446.05,4446.05,4446.05,275
2003/5/26,11:12:00,4447.62,4447.62,4447.62,4447.62,248
2003/5/26,11:13:00,4448.91,4448.91,4448.91,4448.91,275
2003/5/26,11:14:00,4449.18,4449.18,4449.18,4449.18,176
2003/5/26,11:15:00,4448.95,4448.95,4448.95,4448.95,269
2003/5/26,11:16:00,4446.69,4446.69,4446.69,4446.69,175
2003/5/26,11:17:00,4446.98,4446.98,4446.98,4446.98,239
2003/5/26,11:18:00,4447.11,4447.11,4447.11,4447.11,173
2003/5/26,11:19:00,4445.22,4445.22,4445.22,4445.22,251
2003/5/26,11:20:00,4443.66,4443.66,4443.66,4443.66,158
2003/5/26,11:21:00,4443.49,4443.49,4443.49,4443.49,199
2003/5/26,11:22:00,4443.51,4443.51,4443.51,4443.51,182
2003/5/26,11:23:00,4445.60,4445.60,4445.60,4445.60,239
2003/5/26,11:24:00,4444.33,4444.33,4444.33,4444.33,160
2003/5/26,11:25:00,4443.45,4443.45,4443.45,4443.45,182
2003/5/26,11:26:00,4443.97,4443.97,4443.97,4443.97,119
2003/5/26,11:27:00,4442.50,4442.50,4442.50,4442.50,154
2003/5/26,11:28:00,4443.12,4443.12,4443.12,4443.12,142
2003/5/26,11:29:00,4443.89,4443.89,4443.89,4443.89,146
2003/5/26,11:30:00,4442.02,4442.02,4442.02,4442.02,110
2003/5/26,11:31:00,4439.90,4439.90,4439.90,4439.90,148
2003/5/26,11:32:00,4444.27,4444.27,4444.27,4444.27,113
2003/5/26,11:33:00,4442.95,4442.95,4442.95,4442.95,140
2003/5/26,11:34:00,4441.49,4441.49,4441.49,4441.49,85
2003/5/26,11:35:00,4441.02,4441.02,4441.02,4441.02,124
2003/5/26,11:36:00,4443.17,4443.17,4443.17,4443.17,96
2003/5/26,11:37:00,4441.11,4441.11,4441.11,4441.11,136
2003/5/26,11:38:00,4444.06,4444.06,4444.06,4444.06,88
2003/5/26,11:39:00,4443.25,4443.25,4443.25,4443.25,180
2003/5/26,11:40:00,4444.30,4444.30,4444.30,4444.30,118
2003/5/26,11:41:00,4441.66,4441.66,4441.66,4441.66,173
2003/5/26,11:42:00,4441.61,4441.61,4441.61,4441.61,110
2003/5/26,11:43:00,4441.14,4441.14,4441.14,4441.14,177
2003/5/26,11:44:00,4442.70,4442.70,4442.70,4442.70,104
2003/5/26,11:45:00,4442.70,4442.70,4442.70,4442.70,159
2003/5/26,11:46:00,4441.58,4441.58,4441.58,4441.58,106
2003/5/26,11:47:00,4442.81,4442.81,4442.81,4442.81,149
2003/5/26,11:48:00,4440.44,4440.44,4440.44,4440.44,89
2003/5/26,11:49:00,4440.54,4440.54,4440.54,4440.54,140
2003/5/26,11:50:00,4440.38,4440.38,4440.38,4440.38,81
2003/5/26,11:51:00,4439.32,4439.32,4439.32,4439.32,136
2003/5/26,11:52:00,4440.65,4440.65,4440.65,4440.65,122
2003/5/26,11:53:00,4437.57,4437.57,4437.57,4437.57,200
2003/5/26,11:54:00,4435.87,4435.87,4435.87,4435.87,107
2003/5/26,11:55:00,4435.77,4435.77,4435.77,4435.77,188
2003/5/26,11:56:00,4435.15,4435.15,4435.15,4435.15,124
2003/5/26,11:57:00,4436.19,4436.19,4436.19,4436.19,176
2003/5/26,11:58:00,4434.44,4434.44,4434.44,4434.44,120
2003/5/26,11:59:00,4432.49,4432.49,4432.49,4432.49,139
2003/5/26,12:00:00,4434.40,4434.40,4434.40,4434.40,116
2003/5/26,12:01:00,4432.65,4432.65,4432.65,4432.65,149
2003/5/26,12:02:00,4432.42,4432.42,4432.42,4432.42,103
2003/5/26,12:03:00,4429.59,4429.59,4429.59,4429.59,166
2003/5/26,12:04:00,4429.38,4429.38,4429.38,4429.38,104
2003/5/26,12:05:00,4431.86,4431.86,4431.86,4431.86,137
2003/5/26,12:06:00,4429.41,4429.41,4429.41,4429.41,103
2003/5/26,12:07:00,4434.76,4434.76,4434.76,4434.76,119
2003/5/26,12:08:00,4435.27,4435.27,4435.27,4435.27,86
2003/5/26,12:09:00,4435.34,4435.34,4435.34,4435.34,146
2003/5/26,12:10:00,4437.33,4437.33,4437.33,4437.33,87
2003/5/26,12:11:00,4436.58,4436.58,4436.58,4436.58,153
2003/5/26,12:12:00,4439.51,4439.51,4439.51,4439.51,127
2003/5/26,12:13:00,4441.83,4441.83,4441.83,4441.83,155
2003/5/26,12:14:00,4441.65,4441.65,4441.65,4441.65,91
2003/5/26,12:15:00,4442.27,4442.27,4442.27,4442.27,157
2003/5/26,12:16:00,4440.45,4440.45,4440.45,4440.45,99
2003/5/26,12:17:00,4440.15,4440.15,4440.15,4440.15,139
2003/5/26,12:18:00,4439.35,4439.35,4439.35,4439.35,89
2003/5/26,12:19:00,4438.23,4438.23,4438.23,4438.23,124
2003/5/26,12:20:00,4437.70,4437.70,4437.70,4437.70,72
2003/5/26,12:21:00,4437.73,4437.73,4437.73,4437.73,116
2003/5/26,12:22:00,4437.62,4437.62,4437.62,4437.62,80
2003/5/26,12:23:00,4438.33,4438.33,4438.33,4438.33,112
2003/5/26,12:24:00,4437.62,4437.62,4437.62,4437.62,70
2003/5/26,12:25:00,4437.96,4437.96,4437.96,4437.96,146
2003/5/26,12:26:00,4437.88,4437.88,4437.88,4437.88,93
2003/5/26,12:27:00,4439.58,4439.58,4439.58,4439.58,159
2003/5/26,12:28:00,4440.33,4440.33,4440.33,4440.33,102
2003/5/26,12:29:00,4442.54,4442.54,4442.54,4442.54,205
2003/5/26,12:30:00,4442.71,4442.71,4442.71,4442.71,111
2003/5/26,12:31:00,4442.19,4442.19,4442.19,4442.19,199
2003/5/26,12:32:00,4443.97,4443.97,4443.97,4443.97,133
2003/5/26,12:33:00,4446.04,4446.04,4446.04,4446.04,205
2003/5/26,12:34:00,4448.00,4448.00,4448.00,4448.00,175
2003/5/26,12:35:00,4445.89,4445.89,4445.89,4445.89,213
2003/5/26,12:36:00,4447.92,4447.92,4447.92,4447.92,129
2003/5/26,12:37:00,4444.33,4444.33,4444.33,4444.33,188
2003/5/26,12:38:00,4448.26,4448.26,4448.26,4448.26,145
2003/5/26,12:39:00,4446.85,4446.85,4446.85,4446.85,168
2003/5/26,12:40:00,4446.58,4446.58,4446.58,4446.58,110
2003/5/26,12:41:00,4444.03,4444.03,4444.03,4444.03,134
2003/5/26,12:42:00,4443.08,4443.08,4443.08,4443.08,109
2003/5/26,12:43:00,4444.38,4444.38,4444.38,4444.38,152
2003/5/26,12:44:00,4445.20,4445.20,4445.20,4445.20,83
2003/5/26,12:45:00,4445.30,4445.30,4445.30,4445.30,154
2003/5/26,12:46:00,4447.79,4447.79,4447.79,4447.79,106
2003/5/26,12:47:00,4445.35,4445.35,4445.35,4445.35,239
2003/5/26,12:48:00,4449.33,4449.33,4449.33,4449.33,175
2003/5/26,12:49:00,4450.43,4450.43,4450.43,4450.43,252
2003/5/26,12:50:00,4451.86,4451.86,4451.86,4451.86,190
2003/5/26,12:51:00,4453.52,4453.52,4453.52,4453.52,242
2003/5/26,12:52:00,4454.98,4454.98,4454.98,4454.98,190
2003/5/26,12:53:00,4452.33,4452.33,4452.33,4452.33,255
2003/5/26,12:54:00,4455.53,4455.53,4455.53,4455.53,184
2003/5/26,12:55:00,4452.75,4452.75,4452.75,4452.75,264
2003/5/26,12:56:00,4453.83,4453.83,4453.83,4453.83,156
2003/5/26,12:57:00,4452.88,4452.88,4452.88,4452.88,218
2003/5/26,12:58:00,4454.91,4454.91,4454.91,4454.91,122
2003/5/26,12:59:00,4453.64,4453.64,4453.64,4453.64,231
2003/5/26,13:00:00,4454.10,4454.10,4454.10,4454.10,168
2003/5/26,13:01:00,4454.50,4454.50,4454.50,4454.50,345
2003/5/26,13:02:00,4454.16,4454.16,4454.16,4454.16,336
2003/5/26,13:03:00,4455.09,4455.09,4455.09,4455.09,261
2003/5/26,13:04:00,4455.85,4455.85,4455.85,4455.85,201
2003/5/26,13:05:00,4456.78,4456.78,4456.78,4456.78,257
2003/5/26,13:06:00,4454.52,4454.52,4454.52,4454.52,151
2003/5/26,13:07:00,4457.68,4457.68,4457.68,4457.68,255
2003/5/26,13:08:00,4457.70,4457.70,4457.70,4457.70,167
2003/5/26,13:09:00,4456.56,4456.56,4456.56,4456.56,229
2003/5/26,13:10:00,4455.48,4455.48,4455.48,4455.48,181
2003/5/26,13:11:00,4455.22,4455.22,4455.22,4455.22,304
2003/5/26,13:12:00,4452.34,4452.34,4452.34,4452.34,171
2003/5/26,13:13:00,4453.31,4453.31,4453.31,4453.31,275
2003/5/26,13:14:00,4454.10,4454.10,4454.10,4454.10,174
2003/5/26,13:15:00,4453.65,4453.65,4453.65,4453.65,285
2003/5/26,13:16:00,4454.93,4454.93,4454.93,4454.93,166
2003/5/26,13:17:00,4453.55,4453.55,4453.55,4453.55,304
2003/5/26,13:18:00,4454.53,4454.53,4454.53,4454.53,188
2003/5/26,13:19:00,4453.14,4453.14,4453.14,4453.14,299
2003/5/26,13:20:00,4456.33,4456.33,4456.33,4456.33,235
2003/5/26,13:21:00,4458.57,4458.57,4458.57,4458.57,420
2003/5/26,13:22:00,4460.75,4460.75,4460.75,4460.75,398
2003/5/26,13:23:00,4460.05,4460.05,4460.05,4460.05,578
2003/5/26,13:24:00,4461.61,4461.61,4461.61,4461.61,563
2003/5/26,13:25:00,4463.45,4463.45,4463.45,4463.45,706
2003/5/26,13:26:00,4463.45,4463.45,4463.45,4463.45,0
2003/5/26,13:27:00,4463.45,4463.45,4463.45,4463.45,0
2003/5/26,13:28:00,4463.45,4463.45,4463.45,4463.45,0
2003/5/26,13:29:00,4463.45,4463.45,4463.45,4463.45,0
2003/5/26,13:30:00,4465.57,4465.57,4465.57,4465.57,2884
2003/5/27,09:00:00,4465.57,4465.57,4465.57,4465.57,108
2003/5/27,09:01:00,4463.36,4463.36,4463.36,4463.36,1757
2003/5/27,09:02:00,4458.13,4458.13,4458.13,4458.13,377
2003/5/27,09:03:00,4459.36,4459.36,4459.36,4459.36,562
2003/5/27,09:04:00,4461.47,4461.47,4461.47,4461.47,470
2003/5/27,09:05:00,4461.87,4461.87,4461.87,4461.87,612
2003/5/27,09:06:00,4465.02,4465.02,4465.02,4465.02,449
2003/5/27,09:07:00,4469.61,4469.61,4469.61,4469.61,723
2003/5/27,09:08:00,4471.91,4471.91,4471.91,4471.91,519
2003/5/27,09:09:00,4475.13,4475.13,4475.13,4475.13,787
2003/5/27,09:10:00,4481.97,4481.97,4481.97,4481.97,725
2003/5/27,09:11:00,4484.52,4484.52,4484.52,4484.52,915
2003/5/27,09:12:00,4484.54,4484.54,4484.54,4484.54,641
2003/5/27,09:13:00,4483.98,4483.98,4483.98,4483.98,882
2003/5/27,09:14:00,4483.09,4483.09,4483.09,4483.09,549
2003/5/27,09:15:00,4479.75,4479.75,4479.75,4479.75,638
2003/5/27,09:16:00,4473.99,4473.99,4473.99,4473.99,445
2003/5/27,09:17:00,4468.42,4468.42,4468.42,4468.42,526
2003/5/27,09:18:00,4465.09,4465.09,4465.09,4465.09,360
2003/5/27,09:19:00,4460.52,4460.52,4460.52,4460.52,550
2003/5/27,09:20:00,4454.42,4454.42,4454.42,4454.42,406
2003/5/27,09:21:00,4453.20,4453.20,4453.20,4453.20,487
2003/5/27,09:22:00,4449.11,4449.11,4449.11,4449.11,354
2003/5/27,09:23:00,4450.21,4450.21,4450.21,4450.21,477
2003/5/27,09:24:00,4454.63,4454.63,4454.63,4454.63,302
2003/5/27,09:25:00,4457.79,4457.79,4457.79,4457.79,418
2003/5/27,09:26:00,4460.10,4460.10,4460.10,4460.10,310
2003/5/27,09:27:00,4459.97,4459.97,4459.97,4459.97,475
2003/5/27,09:28:00,4459.29,4459.29,4459.29,4459.29,277
2003/5/27,09:29:00,4461.76,4461.76,4461.76,4461.76,378
2003/5/27,09:30:00,4461.55,4461.55,4461.55,4461.55,227
2003/5/27,09:31:00,4460.37,4460.37,4460.37,4460.37,329
2003/5/27,09:32:00,4459.53,4459.53,4459.53,4459.53,206
2003/5/27,09:33:00,4457.76,4457.76,4457.76,4457.76,273
2003/5/27,09:34:00,4458.01,4458.01,4458.01,4458.01,243
2003/5/27,09:35:00,4465.07,4465.07,4465.07,4465.07,371
2003/5/27,09:36:00,4463.62,4463.62,4463.62,4463.62,252
2003/5/27,09:37:00,4461.48,4461.48,4461.48,4461.48,338
2003/5/27,09:38:00,4465.74,4465.74,4465.74,4465.74,274
2003/5/27,09:39:00,4467.13,4467.13,4467.13,4467.13,317
2003/5/27,09:40:00,4466.15,4466.15,4466.15,4466.15,281
2003/5/27,09:41:00,4465.59,4465.59,4465.59,4465.59,316
2003/5/27,09:42:00,4466.26,4466.26,4466.26,4466.26,212
2003/5/27,09:43:00,4465.06,4465.06,4465.06,4465.06,277
2003/5/27,09:44:00,4465.30,4465.30,4465.30,4465.30,195
2003/5/27,09:45:00,4463.15,4463.15,4463.15,4463.15,262
2003/5/27,09:46:00,4462.81,4462.81,4462.81,4462.81,179
2003/5/27,09:47:00,4464.21,4464.21,4464.21,4464.21,291
2003/5/27,09:48:00,4462.51,4462.51,4462.51,4462.51,186
2003/5/27,09:49:00,4463.28,4463.28,4463.28,4463.28,278
2003/5/27,09:50:00,4463.72,4463.72,4463.72,4463.72,219
2003/5/27,09:51:00,4467.60,4467.60,4467.60,4467.60,306
2003/5/27,09:52:00,4465.59,4465.59,4465.59,4465.59,237
2003/5/27,09:53:00,4465.56,4465.56,4465.56,4465.56,300
2003/5/27,09:54:00,4464.92,4464.92,4464.92,4464.92,212
2003/5/27,09:55:00,4465.00,4465.00,4465.00,4465.00,261
2003/5/27,09:56:00,4463.30,4463.30,4463.30,4463.30,143
2003/5/27,09:57:00,4463.94,4463.94,4463.94,4463.94,300
2003/5/27,09:58:00,4460.82,4460.82,4460.82,4460.82,130
2003/5/27,09:59:00,4460.23,4460.23,4460.23,4460.23,215
2003/5/27,10:00:00,4459.18,4459.18,4459.18,4459.18,148
2003/5/27,10:01:00,4457.77,4457.77,4457.77,4457.77,263
2003/5/27,10:02:00,4457.27,4457.27,4457.27,4457.27,176
2003/5/27,10:03:00,4455.93,4455.93,4455.93,4455.93,287
2003/5/27,10:04:00,4453.55,4453.55,4453.55,4453.55,198
2003/5/27,10:05:00,4449.75,4449.75,4449.75,4449.75,260
2003/5/27,10:06:00,4449.06,4449.06,4449.06,4449.06,198
2003/5/27,10:07:00,4447.29,4447.29,4447.29,4447.29,297
2003/5/27,10:08:00,4446.24,4446.24,4446.24,4446.24,247
2003/5/27,10:09:00,4449.37,4449.37,4449.37,4449.37,309
2003/5/27,10:10:00,4446.48,4446.48,4446.48,4446.48,216
2003/5/27,10:11:00,4449.20,4449.20,4449.20,4449.20,302
2003/5/27,10:12:00,4449.31,4449.31,4449.31,4449.31,181
2003/5/27,10:13:00,4449.97,4449.97,4449.97,4449.97,204
2003/5/27,10:14:00,4449.54,4449.54,4449.54,4449.54,149
2003/5/27,10:15:00,4450.23,4450.23,4450.23,4450.23,202
2003/5/27,10:16:00,4449.45,4449.45,4449.45,4449.45,114
2003/5/27,10:17:00,4449.13,4449.13,4449.13,4449.13,172
2003/5/27,10:18:00,4450.53,4450.53,4450.53,4450.53,132
2003/5/27,10:19:00,4450.48,4450.48,4450.48,4450.48,158
2003/5/27,10:20:00,4450.43,4450.43,4450.43,4450.43,117
2003/5/27,10:21:00,4452.43,4452.43,4452.43,4452.43,192
2003/5/27,10:22:00,4450.38,4450.38,4450.38,4450.38,153
2003/5/27,10:23:00,4451.59,4451.59,4451.59,4451.59,193
2003/5/27,10:24:00,4452.57,4452.57,4452.57,4452.57,126
2003/5/27,10:25:00,4455.91,4455.91,4455.91,4455.91,183
2003/5/27,10:26:00,4457.39,4457.39,4457.39,4457.39,131
2003/5/27,10:27:00,4459.57,4459.57,4459.57,4459.57,255
2003/5/27,10:28:00,4458.23,4458.23,4458.23,4458.23,137
2003/5/27,10:29:00,4459.63,4459.63,4459.63,4459.63,231
2003/5/27,10:30:00,4457.87,4457.87,4457.87,4457.87,219
2003/5/27,10:31:00,4460.33,4460.33,4460.33,4460.33,241
2003/5/27,10:32:00,4464.75,4464.75,4464.75,4464.75,174
2003/5/27,10:33:00,4461.44,4461.44,4461.44,4461.44,210
2003/5/27,10:34:00,4461.67,4461.67,4461.67,4461.67,161
2003/5/27,10:35:00,4461.53,4461.53,4461.53,4461.53,195
2003/5/27,10:36:00,4459.11,4459.11,4459.11,4459.11,128
2003/5/27,10:37:00,4458.48,4458.48,4458.48,4458.48,152
2003/5/27,10:38:00,4458.12,4458.12,4458.12,4458.12,107
2003/5/27,10:39:00,4457.53,4457.53,4457.53,4457.53,150
2003/5/27,10:40:00,4456.18,4456.18,4456.18,4456.18,84
2003/5/27,10:41:00,4454.77,4454.77,4454.77,4454.77,94
2003/5/27,10:42:00,4454.28,4454.28,4454.28,4454.28,103
2003/5/27,10:43:00,4452.43,4452.43,4452.43,4452.43,129
2003/5/27,10:44:00,4452.57,4452.57,4452.57,4452.57,84
2003/5/27,10:45:00,4459.85,4459.85,4459.85,4459.85,163
2003/5/27,10:46:00,4456.12,4456.12,4456.12,4456.12,100
2003/5/27,10:47:00,4459.54,4459.54,4459.54,4459.54,167
2003/5/27,10:48:00,4457.50,4457.50,4457.50,4457.50,81
2003/5/27,10:49:00,4456.45,4456.45,4456.45,4456.45,102
2003/5/27,10:50:00,4455.92,4455.92,4455.92,4455.92,87
2003/5/27,10:51:00,4455.91,4455.91,4455.91,4455.91,159
2003/5/27,10:52:00,4457.57,4457.57,4457.57,4457.57,145
2003/5/27,10:53:00,4455.49,4455.49,4455.49,4455.49,177
2003/5/27,10:54:00,4456.21,4456.21,4456.21,4456.21,117
2003/5/27,10:55:00,4460.02,4460.02,4460.02,4460.02,130
2003/5/27,10:56:00,4458.08,4458.08,4458.08,4458.08,92
2003/5/27,10:57:00,4457.15,4457.15,4457.15,4457.15,182
2003/5/27,10:58:00,4457.37,4457.37,4457.37,4457.37,103
2003/5/27,10:59:00,4455.74,4455.74,4455.74,4455.74,136
2003/5/27,11:00:00,4458.45,4458.45,4458.45,4458.45,104
2003/5/27,11:01:00,4458.77,4458.77,4458.77,4458.77,181
2003/5/27,11:02:00,4459.42,4459.42,4459.42,4459.42,125
2003/5/27,11:03:00,4459.50,4459.50,4459.50,4459.50,162
2003/5/27,11:04:00,4458.15,4458.15,4458.15,4458.15,92
2003/5/27,11:05:00,4462.51,4462.51,4462.51,4462.51,160
2003/5/27,11:06:00,4460.51,4460.51,4460.51,4460.51,118
2003/5/27,11:07:00,4459.52,4459.52,4459.52,4459.52,151
2003/5/27,11:08:00,4459.39,4459.39,4459.39,4459.39,132
2003/5/27,11:09:00,4460.85,4460.85,4460.85,4460.85,187
2003/5/27,11:10:00,4461.20,4461.20,4461.20,4461.20,137
2003/5/27,11:11:00,4460.10,4460.10,4460.10,4460.10,179
2003/5/27,11:12:00,4460.37,4460.37,4460.37,4460.37,130
2003/5/27,11:13:00,4460.38,4460.38,4460.38,4460.38,190
2003/5/27,11:14:00,4459.74,4459.74,4459.74,4459.74,155
2003/5/27,11:15:00,4459.93,4459.93,4459.93,4459.93,199
2003/5/27,11:16:00,4460.53,4460.53,4460.53,4460.53,122
2003/5/27,11:17:00,4460.70,4460.70,4460.70,4460.70,162
2003/5/27,11:18:00,4459.93,4459.93,4459.93,4459.93,150
2003/5/27,11:19:00,4461.35,4461.35,4461.35,4461.35,149
2003/5/27,11:20:00,4464.43,4464.43,4464.43,4464.43,136
2003/5/27,11:21:00,4462.95,4462.95,4462.95,4462.95,152
2003/5/27,11:22:00,4463.37,4463.37,4463.37,4463.37,139
2003/5/27,11:23:00,4463.37,4463.37,4463.37,4463.37,155
2003/5/27,11:24:00,4464.66,4464.66,4464.66,4464.66,126
2003/5/27,11:25:00,4464.06,4464.06,4464.06,4464.06,176
2003/5/27,11:26:00,4464.02,4464.02,4464.02,4464.02,149
2003/5/27,11:27:00,4464.42,4464.42,4464.42,4464.42,196
2003/5/27,11:28:00,4466.83,4466.83,4466.83,4466.83,124
2003/5/27,11:29:00,4468.75,4468.75,4468.75,4468.75,181
2003/5/27,11:30:00,4468.27,4468.27,4468.27,4468.27,109
2003/5/27,11:31:00,4468.48,4468.48,4468.48,4468.48,198
2003/5/27,11:32:00,4471.06,4471.06,4471.06,4471.06,162
2003/5/27,11:33:00,4472.01,4472.01,4472.01,4472.01,237
2003/5/27,11:34:00,4473.89,4473.89,4473.89,4473.89,173
2003/5/27,11:35:00,4473.42,4473.42,4473.42,4473.42,226
2003/5/27,11:36:00,4474.95,4474.95,4474.95,4474.95,201
2003/5/27,11:37:00,4474.70,4474.70,4474.70,4474.70,174
2003/5/27,11:38:00,4474.97,4474.97,4474.97,4474.97,114
2003/5/27,11:39:00,4472.28,4472.28,4472.28,4472.28,233
2003/5/27,11:40:00,4472.77,4472.77,4472.77,4472.77,128
2003/5/27,11:41:00,4471.25,4471.25,4471.25,4471.25,224
2003/5/27,11:42:00,4471.15,4471.15,4471.15,4471.15,160
2003/5/27,11:43:00,4469.46,4469.46,4469.46,4469.46,204
2003/5/27,11:44:00,4467.40,4467.40,4467.40,4467.40,163
2003/5/27,11:45:00,4466.28,4466.28,4466.28,4466.28,199
2003/5/27,11:46:00,4466.64,4466.64,4466.64,4466.64,150
2003/5/27,11:47:00,4464.46,4464.46,4464.46,4464.46,198
2003/5/27,11:48:00,4464.14,4464.14,4464.14,4464.14,124
2003/5/27,11:49:00,4461.77,4461.77,4461.77,4461.77,210
2003/5/27,11:50:00,4462.43,4462.43,4462.43,4462.43,182
2003/5/27,11:51:00,4460.53,4460.53,4460.53,4460.53,168
2003/5/27,11:52:00,4461.21,4461.21,4461.21,4461.21,128
2003/5/27,11:53:00,4460.99,4460.99,4460.99,4460.99,167
2003/5/27,11:54:00,4460.56,4460.56,4460.56,4460.56,101
2003/5/27,11:55:00,4459.07,4459.07,4459.07,4459.07,131
2003/5/27,11:56:00,4459.36,4459.36,4459.36,4459.36,76
2003/5/27,11:57:00,4460.81,4460.81,4460.81,4460.81,169
2003/5/27,11:58:00,4459.00,4459.00,4459.00,4459.00,104
2003/5/27,11:59:00,4461.32,4461.32,4461.32,4461.32,163
2003/5/27,12:00:00,4457.51,4457.51,4457.51,4457.51,100
2003/5/27,12:01:00,4460.49,4460.49,4460.49,4460.49,122
2003/5/27,12:02:00,4458.39,4458.39,4458.39,4458.39,93
2003/5/27,12:03:00,4457.32,4457.32,4457.32,4457.32,121
2003/5/27,12:04:00,4458.61,4458.61,4458.61,4458.61,102
2003/5/27,12:05:00,4460.48,4460.48,4460.48,4460.48,123
2003/5/27,12:06:00,4459.40,4459.40,4459.40,4459.40,85
2003/5/27,12:07:00,4459.67,4459.67,4459.67,4459.67,94
2003/5/27,12:08:00,4458.11,4458.11,4458.11,4458.11,69
2003/5/27,12:09:00,4457.14,4457.14,4457.14,4457.14,94
2003/5/27,12:10:00,4458.61,4458.61,4458.61,4458.61,67
2003/5/27,12:11:00,4457.82,4457.82,4457.82,4457.82,107
2003/5/27,12:12:00,4457.52,4457.52,4457.52,4457.52,85
2003/5/27,12:13:00,4455.85,4455.85,4455.85,4455.85,115
2003/5/27,12:14:00,4457.13,4457.13,4457.13,4457.13,83
2003/5/27,12:15:00,4453.95,4453.95,4453.95,4453.95,125
2003/5/27,12:16:00,4453.69,4453.69,4453.69,4453.69,115
2003/5/27,12:17:00,4452.69,4452.69,4452.69,4452.69,164
2003/5/27,12:18:00,4452.54,4452.54,4452.54,4452.54,128
2003/5/27,12:19:00,4450.67,4450.67,4450.67,4450.67,272
2003/5/27,12:20:00,4450.31,4450.31,4450.31,4450.31,151
2003/5/27,12:21:00,4448.35,4448.35,4448.35,4448.35,234
2003/5/27,12:22:00,4447.99,4447.99,4447.99,4447.99,158
2003/5/27,12:23:00,4447.89,4447.89,4447.89,4447.89,254
2003/5/27,12:24:00,4447.26,4447.26,4447.26,4447.26,182
2003/5/27,12:25:00,4445.74,4445.74,4445.74,4445.74,201
2003/5/27,12:26:00,4446.53,4446.53,4446.53,4446.53,134
2003/5/27,12:27:00,4446.77,4446.77,4446.77,4446.77,213
2003/5/27,12:28:00,4447.57,4447.57,4447.57,4447.57,138
2003/5/27,12:29:00,4447.28,4447.28,4447.28,4447.28,176
2003/5/27,12:30:00,4447.25,4447.25,4447.25,4447.25,80
2003/5/27,12:31:00,4448.17,4448.17,4448.17,4448.17,153
2003/5/27,12:32:00,4447.26,4447.26,4447.26,4447.26,109
2003/5/27,12:33:00,4446.75,4446.75,4446.75,4446.75,134
2003/5/27,12:34:00,4446.87,4446.87,4446.87,4446.87,77
2003/5/27,12:35:00,4446.43,4446.43,4446.43,4446.43,101
2003/5/27,12:36:00,4446.70,4446.70,4446.70,4446.70,67
2003/5/27,12:37:00,4448.32,4448.32,4448.32,4448.32,136
2003/5/27,12:38:00,4446.28,4446.28,4446.28,4446.28,98
2003/5/27,12:39:00,4447.04,4447.04,4447.04,4447.04,131
2003/5/27,12:40:00,4447.12,4447.12,4447.12,4447.12,127
2003/5/27,12:41:00,4447.87,4447.87,4447.87,4447.87,168
2003/5/27,12:42:00,4450.62,4450.62,4450.62,4450.62,105
2003/5/27,12:43:00,4452.31,4452.31,4452.31,4452.31,166
2003/5/27,12:44:00,4453.02,4453.02,4453.02,4453.02,104
2003/5/27,12:45:00,4453.64,4453.64,4453.64,4453.64,165
2003/5/27,12:46:00,4454.83,4454.83,4454.83,4454.83,157
2003/5/27,12:47:00,4456.17,4456.17,4456.17,4456.17,200
2003/5/27,12:48:00,4453.35,4453.35,4453.35,4453.35,139
2003/5/27,12:49:00,4453.29,4453.29,4453.29,4453.29,151
2003/5/27,12:50:00,4455.84,4455.84,4455.84,4455.84,110
2003/5/27,12:51:00,4454.35,4454.35,4454.35,4454.35,167
2003/5/27,12:52:00,4452.85,4452.85,4452.85,4452.85,102
2003/5/27,12:53:00,4451.87,4451.87,4451.87,4451.87,130
2003/5/27,12:54:00,4452.32,4452.32,4452.32,4452.32,119
2003/5/27,12:55:00,4454.00,4454.00,4454.00,4454.00,158
2003/5/27,12:56:00,4452.70,4452.70,4452.70,4452.70,128
2003/5/27,12:57:00,4453.74,4453.74,4453.74,4453.74,142
2003/5/27,12:58:00,4454.44,4454.44,4454.44,4454.44,103
2003/5/27,12:59:00,4453.07,4453.07,4453.07,4453.07,141
2003/5/27,13:00:00,4453.09,4453.09,4453.09,4453.09,87
2003/5/27,13:01:00,4452.76,4452.76,4452.76,4452.76,176
2003/5/27,13:02:00,4452.39,4452.39,4452.39,4452.39,86
2003/5/27,13:03:00,4452.29,4452.29,4452.29,4452.29,185
2003/5/27,13:04:00,4455.52,4455.52,4455.52,4455.52,130
2003/5/27,13:05:00,4454.19,4454.19,4454.19,4454.19,151
2003/5/27,13:06:00,4453.83,4453.83,4453.83,4453.83,107
2003/5/27,13:07:00,4454.78,4454.78,4454.78,4454.78,179
2003/5/27,13:08:00,4454.43,4454.43,4454.43,4454.43,110
2003/5/27,13:09:00,4454.34,4454.34,4454.34,4454.34,139
2003/5/27,13:10:00,4453.11,4453.11,4453.11,4453.11,132
2003/5/27,13:11:00,4454.22,4454.22,4454.22,4454.22,197
2003/5/27,13:12:00,4452.98,4452.98,4452.98,4452.98,181
2003/5/27,13:13:00,4455.71,4455.71,4455.71,4455.71,178
2003/5/27,13:14:00,4453.47,4453.47,4453.47,4453.47,154
2003/5/27,13:15:00,4454.85,4454.85,4454.85,4454.85,170
2003/5/27,13:16:00,4455.13,4455.13,4455.13,4455.13,160
2003/5/27,13:17:00,4455.60,4455.60,4455.60,4455.60,241
2003/5/27,13:18:00,4453.88,4453.88,4453.88,4453.88,192
2003/5/27,13:19:00,4453.56,4453.56,4453.56,4453.56,248
2003/5/27,13:20:00,4452.31,4452.31,4452.31,4452.31,173
2003/5/27,13:21:00,4450.88,4450.88,4450.88,4450.88,286
2003/5/27,13:22:00,4451.28,4451.28,4451.28,4451.28,255
2003/5/27,13:23:00,4449.99,4449.99,4449.99,4449.99,363
2003/5/27,13:24:00,4450.89,4450.89,4450.89,4450.89,301
2003/5/27,13:25:00,4451.88,4451.88,4451.88,4451.88,481
2003/5/27,13:26:00,4451.88,4451.88,4451.88,4451.88,0
2003/5/27,13:27:00,4451.88,4451.88,4451.88,4451.88,0
2003/5/27,13:28:00,4451.88,4451.88,4451.88,4451.88,0
2003/5/27,13:29:00,4451.88,4451.88,4451.88,4451.88,0
2003/5/27,13:30:00,4451.11,4451.11,4451.11,4451.11,2825
2003/5/28,09:00:00,4451.11,4451.11,4451.11,4451.11,164
2003/5/28,09:01:00,4538.07,4538.07,4538.07,4538.07,3893
2003/5/28,09:02:00,4549.18,4549.18,4549.18,4549.18,1291
2003/5/28,09:03:00,4558.53,4558.53,4558.53,4558.53,1576
2003/5/28,09:04:00,4555.13,4555.13,4555.13,4555.13,972
2003/5/28,09:05:00,4555.16,4555.16,4555.16,4555.16,1118
2003/5/28,09:06:00,4552.30,4552.30,4552.30,4552.30,896
2003/5/28,09:07:00,4544.95,4544.95,4544.95,4544.95,953
2003/5/28,09:08:00,4543.13,4543.13,4543.13,4543.13,762
2003/5/28,09:09:00,4538.77,4538.77,4538.77,4538.77,1003
2003/5/28,09:10:00,4536.68,4536.68,4536.68,4536.68,595
2003/5/28,09:11:00,4538.22,4538.22,4538.22,4538.22,901
2003/5/28,09:12:00,4539.73,4539.73,4539.73,4539.73,816
2003/5/28,09:13:00,4543.27,4543.27,4543.27,4543.27,1009
2003/5/28,09:14:00,4544.74,4544.74,4544.74,4544.74,642
2003/5/28,09:15:00,4552.20,4552.20,4552.20,4552.20,753
2003/5/28,09:16:00,4545.02,4545.02,4545.02,4545.02,578
2003/5/28,09:17:00,4544.84,4544.84,4544.84,4544.84,827
2003/5/28,09:18:00,4541.06,4541.06,4541.06,4541.06,462
2003/5/28,09:19:00,4540.57,4540.57,4540.57,4540.57,758
2003/5/28,09:20:00,4537.56,4537.56,4537.56,4537.56,449
2003/5/28,09:21:00,4532.13,4532.13,4532.13,4532.13,666
2003/5/28,09:22:00,4529.75,4529.75,4529.75,4529.75,425
2003/5/28,09:23:00,4522.56,4522.56,4522.56,4522.56,545
2003/5/28,09:24:00,4520.11,4520.11,4520.11,4520.11,384
2003/5/28,09:25:00,4523.24,4523.24,4523.24,4523.24,548
2003/5/28,09:26:00,4518.21,4518.21,4518.21,4518.21,461
2003/5/28,09:27:00,4517.95,4517.95,4517.95,4517.95,488
2003/5/28,09:28:00,4515.82,4515.82,4515.82,4515.82,369
2003/5/28,09:29:00,4521.28,4521.28,4521.28,4521.28,471
2003/5/28,09:30:00,4522.95,4522.95,4522.95,4522.95,389
2003/5/28,09:31:00,4526.86,4526.86,4526.86,4526.86,479
2003/5/28,09:32:00,4527.23,4527.23,4527.23,4527.23,309
2003/5/28,09:33:00,4525.99,4525.99,4525.99,4525.99,464
2003/5/28,09:34:00,4528.75,4528.75,4528.75,4528.75,364
2003/5/28,09:35:00,4527.67,4527.67,4527.67,4527.67,493
2003/5/28,09:36:00,4529.81,4529.81,4529.81,4529.81,279
2003/5/28,09:37:00,4527.69,4527.69,4527.69,4527.69,387
2003/5/28,09:38:00,4529.90,4529.90,4529.90,4529.90,302
2003/5/28,09:39:00,4530.77,4530.77,4530.77,4530.77,400
2003/5/28,09:40:00,4530.79,4530.79,4530.79,4530.79,281
2003/5/28,09:41:00,4531.46,4531.46,4531.46,4531.46,465
2003/5/28,09:42:00,4530.67,4530.67,4530.67,4530.67,287
2003/5/28,09:43:00,4530.58,4530.58,4530.58,4530.58,411
2003/5/28,09:44:00,4527.24,4527.24,4527.24,4527.24,251
2003/5/28,09:45:00,4524.85,4524.85,4524.85,4524.85,362
2003/5/28,09:46:00,4525.13,4525.13,4525.13,4525.13,312
2003/5/28,09:47:00,4530.25,4530.25,4530.25,4530.25,388
2003/5/28,09:48:00,4528.08,4528.08,4528.08,4528.08,257
2003/5/28,09:49:00,4525.85,4525.85,4525.85,4525.85,310
2003/5/28,09:50:00,4519.70,4519.70,4519.70,4519.70,250
2003/5/28,09:51:00,4518.50,4518.50,4518.50,4518.50,375
2003/5/28,09:52:00,4519.30,4519.30,4519.30,4519.30,312
2003/5/28,09:53:00,4511.58,4511.58,4511.58,4511.58,414
2003/5/28,09:54:00,4515.08,4515.08,4515.08,4515.08,255
2003/5/28,09:55:00,4510.71,4510.71,4510.71,4510.71,494
2003/5/28,09:56:00,4514.43,4514.43,4514.43,4514.43,284
2003/5/28,09:57:00,4510.40,4510.40,4510.40,4510.40,416
2003/5/28,09:58:00,4505.28,4505.28,4505.28,4505.28,251
2003/5/28,09:59:00,4508.14,4508.14,4508.14,4508.14,359
2003/5/28,10:00:00,4502.25,4502.25,4502.25,4502.25,331
2003/5/28,10:01:00,4507.53,4507.53,4507.53,4507.53,357
2003/5/28,10:02:00,4502.89,4502.89,4502.89,4502.89,302
2003/5/28,10:03:00,4499.87,4499.87,4499.87,4499.87,328
2003/5/28,10:04:00,4498.32,4498.32,4498.32,4498.32,206
2003/5/28,10:05:00,4497.21,4497.21,4497.21,4497.21,330
2003/5/28,10:06:00,4496.40,4496.40,4496.40,4496.40,238
2003/5/28,10:07:00,4496.30,4496.30,4496.30,4496.30,313
2003/5/28,10:08:00,4497.15,4497.15,4497.15,4497.15,201
2003/5/28,10:09:00,4499.49,4499.49,4499.49,4499.49,334
2003/5/28,10:10:00,4499.05,4499.05,4499.05,4499.05,194
2003/5/28,10:11:00,4502.27,4502.27,4502.27,4502.27,278
2003/5/28,10:12:00,4509.76,4509.76,4509.76,4509.76,192
2003/5/28,10:13:00,4509.39,4509.39,4509.39,4509.39,303
2003/5/28,10:14:00,4504.32,4504.32,4504.32,4504.32,212
2003/5/28,10:15:00,4505.38,4505.38,4505.38,4505.38,231
2003/5/28,10:16:00,4505.06,4505.06,4505.06,4505.06,160
2003/5/28,10:17:00,4504.62,4504.62,4504.62,4504.62,211
2003/5/28,10:18:00,4509.33,4509.33,4509.33,4509.33,170
2003/5/28,10:19:00,4503.19,4503.19,4503.19,4503.19,200
2003/5/28,10:20:00,4501.93,4501.93,4501.93,4501.93,167
2003/5/28,10:21:00,4501.70,4501.70,4501.70,4501.70,207
2003/5/28,10:22:00,4499.68,4499.68,4499.68,4499.68,202
2003/5/28,10:23:00,4504.65,4504.65,4504.65,4504.65,242
2003/5/28,10:24:00,4502.10,4502.10,4502.10,4502.10,171
2003/5/28,10:25:00,4499.04,4499.04,4499.04,4499.04,172
2003/5/28,10:26:00,4496.54,4496.54,4496.54,4496.54,135
2003/5/28,10:27:00,4502.47,4502.47,4502.47,4502.47,211
2003/5/28,10:28:00,4496.61,4496.61,4496.61,4496.61,104
2003/5/28,10:29:00,4496.66,4496.66,4496.66,4496.66,181
2003/5/28,10:30:00,4500.71,4500.71,4500.71,4500.71,132
2003/5/28,10:31:00,4497.02,4497.02,4497.02,4497.02,187
2003/5/28,10:32:00,4496.58,4496.58,4496.58,4496.58,139
2003/5/28,10:33:00,4502.81,4502.81,4502.81,4502.81,199
2003/5/28,10:34:00,4495.74,4495.74,4495.74,4495.74,115
2003/5/28,10:35:00,4496.19,4496.19,4496.19,4496.19,192
2003/5/28,10:36:00,4501.02,4501.02,4501.02,4501.02,124
2003/5/28,10:37:00,4497.31,4497.31,4497.31,4497.31,174
2003/5/28,10:38:00,4497.57,4497.57,4497.57,4497.57,121
2003/5/28,10:39:00,4505.83,4505.83,4505.83,4505.83,183
2003/5/28,10:40:00,4498.41,4498.41,4498.41,4498.41,119
2003/5/28,10:41:00,4503.53,4503.53,4503.53,4503.53,179
2003/5/28,10:42:00,4504.92,4504.92,4504.92,4504.92,157
2003/5/28,10:43:00,4504.93,4504.93,4504.93,4504.93,239
2003/5/28,10:44:00,4500.50,4500.50,4500.50,4500.50,112
2003/5/28,10:45:00,4508.90,4508.90,4508.90,4508.90,146
2003/5/28,10:46:00,4500.50,4500.50,4500.50,4500.50,110
2003/5/28,10:47:00,4506.91,4506.91,4506.91,4506.91,146
2003/5/28,10:48:00,4503.05,4503.05,4503.05,4503.05,97
2003/5/28,10:49:00,4504.50,4504.50,4504.50,4504.50,169
2003/5/28,10:50:00,4509.79,4509.79,4509.79,4509.79,137
2003/5/28,10:51:00,4503.08,4503.08,4503.08,4503.08,207
2003/5/28,10:52:00,4506.04,4506.04,4506.04,4506.04,117
2003/5/28,10:53:00,4511.34,4511.34,4511.34,4511.34,183
2003/5/28,10:54:00,4503.51,4503.51,4503.51,4503.51,119
2003/5/28,10:55:00,4505.57,4505.57,4505.57,4505.57,184
2003/5/28,10:56:00,4508.87,4508.87,4508.87,4508.87,120
2003/5/28,10:57:00,4505.57,4505.57,4505.57,4505.57,175
2003/5/28,10:58:00,4504.20,4504.20,4504.20,4504.20,131
2003/5/28,10:59:00,4503.46,4503.46,4503.46,4503.46,150
2003/5/28,11:00:00,4503.23,4503.23,4503.23,4503.23,122
2003/5/28,11:01:00,4503.95,4503.95,4503.95,4503.95,135
2003/5/28,11:02:00,4502.52,4502.52,4502.52,4502.52,132
2003/5/28,11:03:00,4502.35,4502.35,4502.35,4502.35,188
2003/5/28,11:04:00,4504.06,4504.06,4504.06,4504.06,129
2003/5/28,11:05:00,4502.96,4502.96,4502.96,4502.96,232
2003/5/28,11:06:00,4503.77,4503.77,4503.77,4503.77,119
2003/5/28,11:07:00,4512.07,4512.07,4512.07,4512.07,158
2003/5/28,11:08:00,4507.88,4507.88,4507.88,4507.88,121
2003/5/28,11:09:00,4511.09,4511.09,4511.09,4511.09,219
2003/5/28,11:10:00,4508.39,4508.39,4508.39,4508.39,174
2003/5/28,11:11:00,4508.02,4508.02,4508.02,4508.02,335
2003/5/28,11:12:00,4513.20,4513.20,4513.20,4513.20,173
2003/5/28,11:13:00,4508.75,4508.75,4508.75,4508.75,249
2003/5/28,11:14:00,4506.92,4506.92,4506.92,4506.92,134
2003/5/28,11:15:00,4506.81,4506.81,4506.81,4506.81,208
2003/5/28,11:16:00,4506.73,4506.73,4506.73,4506.73,114
2003/5/28,11:17:00,4511.26,4511.26,4511.26,4511.26,165
2003/5/28,11:18:00,4506.09,4506.09,4506.09,4506.09,107
2003/5/28,11:19:00,4506.08,4506.08,4506.08,4506.08,199
2003/5/28,11:20:00,4511.38,4511.38,4511.38,4511.38,113
2003/5/28,11:21:00,4507.06,4507.06,4507.06,4507.06,168
2003/5/28,11:22:00,4512.42,4512.42,4512.42,4512.42,108
2003/5/28,11:23:00,4510.04,4510.04,4510.04,4510.04,173
2003/5/28,11:24:00,4512.31,4512.31,4512.31,4512.31,97
2003/5/28,11:25:00,4508.73,4508.73,4508.73,4508.73,127
2003/5/28,11:26:00,4506.84,4506.84,4506.84,4506.84,120
2003/5/28,11:27:00,4510.13,4510.13,4510.13,4510.13,140
2003/5/28,11:28:00,4506.38,4506.38,4506.38,4506.38,101
2003/5/28,11:29:00,4506.23,4506.23,4506.23,4506.23,153
2003/5/28,11:30:00,4505.90,4505.90,4505.90,4505.90,119
2003/5/28,11:31:00,4504.51,4504.51,4504.51,4504.51,222
2003/5/28,11:32:00,4504.29,4504.29,4504.29,4504.29,137
2003/5/28,11:33:00,4502.46,4502.46,4502.46,4502.46,162
2003/5/28,11:34:00,4503.10,4503.10,4503.10,4503.10,169
2003/5/28,11:35:00,4500.96,4500.96,4500.96,4500.96,192
2003/5/28,11:36:00,4500.34,4500.34,4500.34,4500.34,152
2003/5/28,11:37:00,4499.03,4499.03,4499.03,4499.03,278
2003/5/28,11:38:00,4497.17,4497.17,4497.17,4497.17,170
2003/5/28,11:39:00,4495.34,4495.34,4495.34,4495.34,287
2003/5/28,11:40:00,4494.60,4494.60,4494.60,4494.60,190
2003/5/28,11:41:00,4494.13,4494.13,4494.13,4494.13,264
2003/5/28,11:42:00,4493.09,4493.09,4493.09,4493.09,256
2003/5/28,11:43:00,4490.94,4490.94,4490.94,4490.94,254
2003/5/28,11:44:00,4489.96,4489.96,4489.96,4489.96,196
2003/5/28,11:45:00,4487.64,4487.64,4487.64,4487.64,284
2003/5/28,11:46:00,4485.96,4485.96,4485.96,4485.96,235
2003/5/28,11:47:00,4485.07,4485.07,4485.07,4485.07,388
2003/5/28,11:48:00,4485.66,4485.66,4485.66,4485.66,172
2003/5/28,11:49:00,4485.01,4485.01,4485.01,4485.01,315
2003/5/28,11:50:00,4487.25,4487.25,4487.25,4487.25,168
2003/5/28,11:51:00,4486.68,4486.68,4486.68,4486.68,204
2003/5/28,11:52:00,4486.69,4486.69,4486.69,4486.69,126
2003/5/28,11:53:00,4488.49,4488.49,4488.49,4488.49,179
2003/5/28,11:54:00,4485.84,4485.84,4485.84,4485.84,99
2003/5/28,11:55:00,4487.16,4487.16,4487.16,4487.16,171
2003/5/28,11:56:00,4488.58,4488.58,4488.58,4488.58,137
2003/5/28,11:57:00,4491.38,4491.38,4491.38,4491.38,243
2003/5/28,11:58:00,4490.43,4490.43,4490.43,4490.43,161
2003/5/28,11:59:00,4489.12,4489.12,4489.12,4489.12,142
2003/5/28,12:00:00,4487.25,4487.25,4487.25,4487.25,93
2003/5/28,12:01:00,4488.16,4488.16,4488.16,4488.16,158
2003/5/28,12:02:00,4488.60,4488.60,4488.60,4488.60,98
2003/5/28,12:03:00,4488.19,4488.19,4488.19,4488.19,122
2003/5/28,12:04:00,4488.31,4488.31,4488.31,4488.31,91
2003/5/28,12:05:00,4490.48,4490.48,4490.48,4490.48,135
2003/5/28,12:06:00,4486.83,4486.83,4486.83,4486.83,95
2003/5/28,12:07:00,4487.88,4487.88,4487.88,4487.88,100
2003/5/28,12:08:00,4486.41,4486.41,4486.41,4486.41,87
2003/5/28,12:09:00,4488.80,4488.80,4488.80,4488.80,114
2003/5/28,12:10:00,4487.30,4487.30,4487.30,4487.30,89
2003/5/28,12:11:00,4485.73,4485.73,4485.73,4485.73,119
2003/5/28,12:12:00,4487.23,4487.23,4487.23,4487.23,95
2003/5/28,12:13:00,4488.59,4488.59,4488.59,4488.59,177
2003/5/28,12:14:00,4486.48,4486.48,4486.48,4486.48,121
2003/5/28,12:15:00,4485.36,4485.36,4485.36,4485.36,145
2003/5/28,12:16:00,4483.54,4483.54,4483.54,4483.54,105
2003/5/28,12:17:00,4483.54,4483.54,4483.54,4483.54,150
2003/5/28,12:18:00,4484.27,4484.27,4484.27,4484.27,110
2003/5/28,12:19:00,4482.38,4482.38,4482.38,4482.38,154
2003/5/28,12:20:00,4482.87,4482.87,4482.87,4482.87,97
2003/5/28,12:21:00,4483.09,4483.09,4483.09,4483.09,135
2003/5/28,12:22:00,4482.26,4482.26,4482.26,4482.26,102
2003/5/28,12:23:00,4483.84,4483.84,4483.84,4483.84,127
2003/5/28,12:24:00,4482.98,4482.98,4482.98,4482.98,94
2003/5/28,12:25:00,4483.94,4483.94,4483.94,4483.94,133
2003/5/28,12:26:00,4484.43,4484.43,4484.43,4484.43,87
2003/5/28,12:27:00,4486.15,4486.15,4486.15,4486.15,159
2003/5/28,12:28:00,4485.81,4485.81,4485.81,4485.81,122
2003/5/28,12:29:00,4487.52,4487.52,4487.52,4487.52,142
2003/5/28,12:30:00,4493.07,4493.07,4493.07,4493.07,174
2003/5/28,12:31:00,4490.52,4490.52,4490.52,4490.52,183
2003/5/28,12:32:00,4491.17,4491.17,4491.17,4491.17,169
2003/5/28,12:33:00,4491.51,4491.51,4491.51,4491.51,165
2003/5/28,12:34:00,4495.17,4495.17,4495.17,4495.17,106
2003/5/28,12:35:00,4492.09,4492.09,4492.09,4492.09,144
2003/5/28,12:36:00,4492.26,4492.26,4492.26,4492.26,134
2003/5/28,12:37:00,4492.99,4492.99,4492.99,4492.99,138
2003/5/28,12:38:00,4491.56,4491.56,4491.56,4491.56,118
2003/5/28,12:39:00,4496.51,4496.51,4496.51,4496.51,161
2003/5/28,12:40:00,4497.61,4497.61,4497.61,4497.61,117
2003/5/28,12:41:00,4497.73,4497.73,4497.73,4497.73,208
2003/5/28,12:42:00,4495.72,4495.72,4495.72,4495.72,139
2003/5/28,12:43:00,4501.63,4501.63,4501.63,4501.63,174
2003/5/28,12:44:00,4500.43,4500.43,4500.43,4500.43,113
2003/5/28,12:45:00,4495.29,4495.29,4495.29,4495.29,216
2003/5/28,12:46:00,4494.90,4494.90,4494.90,4494.90,147
2003/5/28,12:47:00,4499.13,4499.13,4499.13,4499.13,194
2003/5/28,12:48:00,4496.07,4496.07,4496.07,4496.07,162
2003/5/28,12:49:00,4499.96,4499.96,4499.96,4499.96,209
2003/5/28,12:50:00,4496.96,4496.96,4496.96,4496.96,140
2003/5/28,12:51:00,4500.18,4500.18,4500.18,4500.18,216
2003/5/28,12:52:00,4497.87,4497.87,4497.87,4497.87,112
2003/5/28,12:53:00,4496.35,4496.35,4496.35,4496.35,192
2003/5/28,12:54:00,4502.10,4502.10,4502.10,4502.10,124
2003/5/28,12:55:00,4500.66,4500.66,4500.66,4500.66,220
2003/5/28,12:56:00,4502.89,4502.89,4502.89,4502.89,131
2003/5/28,12:57:00,4496.43,4496.43,4496.43,4496.43,164
2003/5/28,12:58:00,4496.16,4496.16,4496.16,4496.16,126
2003/5/28,12:59:00,4494.67,4494.67,4494.67,4494.67,145
2003/5/28,13:00:00,4492.98,4492.98,4492.98,4492.98,125
2003/5/28,13:01:00,4496.12,4496.12,4496.12,4496.12,199
2003/5/28,13:02:00,4489.43,4489.43,4489.43,4489.43,181
2003/5/28,13:03:00,4489.67,4489.67,4489.67,4489.67,267
2003/5/28,13:04:00,4488.25,4488.25,4488.25,4488.25,185
2003/5/28,13:05:00,4486.92,4486.92,4486.92,4486.92,252
2003/5/28,13:06:00,4485.29,4485.29,4485.29,4485.29,184
2003/5/28,13:07:00,4484.38,4484.38,4484.38,4484.38,282
2003/5/28,13:08:00,4483.23,4483.23,4483.23,4483.23,212
2003/5/28,13:09:00,4484.10,4484.10,4484.10,4484.10,256
2003/5/28,13:10:00,4483.87,4483.87,4483.87,4483.87,182
2003/5/28,13:11:00,4482.57,4482.57,4482.57,4482.57,244
2003/5/28,13:12:00,4483.44,4483.44,4483.44,4483.44,167
2003/5/28,13:13:00,4482.78,4482.78,4482.78,4482.78,268
2003/5/28,13:14:00,4488.05,4488.05,4488.05,4488.05,190
2003/5/28,13:15:00,4486.05,4486.05,4486.05,4486.05,238
2003/5/28,13:16:00,4483.58,4483.58,4483.58,4483.58,194
2003/5/28,13:17:00,4481.19,4481.19,4481.19,4481.19,244
2003/5/28,13:18:00,4480.34,4480.34,4480.34,4480.34,180
2003/5/28,13:19:00,4480.52,4480.52,4480.52,4480.52,326
2003/5/28,13:20:00,4479.16,4479.16,4479.16,4479.16,243
2003/5/28,13:21:00,4476.50,4476.50,4476.50,4476.50,451
2003/5/28,13:22:00,4476.13,4476.13,4476.13,4476.13,319
2003/5/28,13:23:00,4474.89,4474.89,4474.89,4474.89,457
2003/5/28,13:24:00,4477.85,4477.85,4477.85,4477.85,384
2003/5/28,13:25:00,4476.96,4476.96,4476.96,4476.96,643
2003/5/28,13:26:00,4476.96,4476.96,4476.96,4476.96,0
2003/5/28,13:27:00,4476.96,4476.96,4476.96,4476.96,0
2003/5/28,13:28:00,4476.96,4476.96,4476.96,4476.96,0
2003/5/28,13:29:00,4476.96,4476.96,4476.96,4476.96,0
2003/5/28,13:30:00,4474.41,4474.41,4474.41,4474.41,2871
2003/5/29,09:00:00,4474.41,4474.41,4474.41,4474.41,113
2003/5/29,09:01:00,4496.50,4496.50,4496.50,4496.50,2144
2003/5/29,09:02:00,4499.09,4499.09,4499.09,4499.09,395
2003/5/29,09:03:00,4499.36,4499.36,4499.36,4499.36,742
2003/5/29,09:04:00,4499.21,4499.21,4499.21,4499.21,425
2003/5/29,09:05:00,4499.53,4499.53,4499.53,4499.53,476
2003/5/29,09:06:00,4500.82,4500.82,4500.82,4500.82,442
2003/5/29,09:07:00,4497.51,4497.51,4497.51,4497.51,584
2003/5/29,09:08:00,4497.91,4497.91,4497.91,4497.91,399
2003/5/29,09:09:00,4498.89,4498.89,4498.89,4498.89,583
2003/5/29,09:10:00,4493.97,4493.97,4493.97,4493.97,300
2003/5/29,09:11:00,4493.15,4493.15,4493.15,4493.15,461
2003/5/29,09:12:00,4484.31,4484.31,4484.31,4484.31,278
2003/5/29,09:13:00,4482.13,4482.13,4482.13,4482.13,421
2003/5/29,09:14:00,4479.14,4479.14,4479.14,4479.14,280
2003/5/29,09:15:00,4476.89,4476.89,4476.89,4476.89,433
2003/5/29,09:16:00,4476.10,4476.10,4476.10,4476.10,289
2003/5/29,09:17:00,4472.67,4472.67,4472.67,4472.67,395
2003/5/29,09:18:00,4472.59,4472.59,4472.59,4472.59,271
2003/5/29,09:19:00,4472.95,4472.95,4472.95,4472.95,384
2003/5/29,09:20:00,4475.22,4475.22,4475.22,4475.22,267
2003/5/29,09:21:00,4481.38,4481.38,4481.38,4481.38,336
2003/5/29,09:22:00,4485.95,4485.95,4485.95,4485.95,263
2003/5/29,09:23:00,4481.42,4481.42,4481.42,4481.42,335
2003/5/29,09:24:00,4482.78,4482.78,4482.78,4482.78,212
2003/5/29,09:25:00,4488.70,4488.70,4488.70,4488.70,323
2003/5/29,09:26:00,4488.29,4488.29,4488.29,4488.29,179
2003/5/29,09:27:00,4489.99,4489.99,4489.99,4489.99,285
2003/5/29,09:28:00,4488.43,4488.43,4488.43,4488.43,179
2003/5/29,09:29:00,4488.29,4488.29,4488.29,4488.29,262
2003/5/29,09:30:00,4484.89,4484.89,4484.89,4484.89,150
2003/5/29,09:31:00,4491.74,4491.74,4491.74,4491.74,226
2003/5/29,09:32:00,4486.32,4486.32,4486.32,4486.32,137
2003/5/29,09:33:00,4492.92,4492.92,4492.92,4492.92,248
2003/5/29,09:34:00,4491.41,4491.41,4491.41,4491.41,145
2003/5/29,09:35:00,4492.57,4492.57,4492.57,4492.57,257
2003/5/29,09:36:00,4487.61,4487.61,4487.61,4487.61,180
2003/5/29,09:37:00,4491.27,4491.27,4491.27,4491.27,240
2003/5/29,09:38:00,4493.06,4493.06,4493.06,4493.06,153
2003/5/29,09:39:00,4495.01,4495.01,4495.01,4495.01,250
2003/5/29,09:40:00,4491.35,4491.35,4491.35,4491.35,161
2003/5/29,09:41:00,4497.02,4497.02,4497.02,4497.02,303
2003/5/29,09:42:00,4497.48,4497.48,4497.48,4497.48,221
2003/5/29,09:43:00,4495.46,4495.46,4495.46,4495.46,287
2003/5/29,09:44:00,4500.79,4500.79,4500.79,4500.79,257
2003/5/29,09:45:00,4502.24,4502.24,4502.24,4502.24,338
2003/5/29,09:46:00,4504.43,4504.43,4504.43,4504.43,294
2003/5/29,09:47:00,4503.75,4503.75,4503.75,4503.75,421
2003/5/29,09:48:00,4505.91,4505.91,4505.91,4505.91,300
2003/5/29,09:49:00,4507.99,4507.99,4507.99,4507.99,535
2003/5/29,09:50:00,4513.06,4513.06,4513.06,4513.06,242
2003/5/29,09:51:00,4510.38,4510.38,4510.38,4510.38,336
2003/5/29,09:52:00,4507.99,4507.99,4507.99,4507.99,242
2003/5/29,09:53:00,4510.18,4510.18,4510.18,4510.18,299
2003/5/29,09:54:00,4507.76,4507.76,4507.76,4507.76,195
2003/5/29,09:55:00,4505.78,4505.78,4505.78,4505.78,279
2003/5/29,09:56:00,4504.08,4504.08,4504.08,4504.08,200
2003/5/29,09:57:00,4506.22,4506.22,4506.22,4506.22,253
2003/5/29,09:58:00,4506.06,4506.06,4506.06,4506.06,157
2003/5/29,09:59:00,4503.46,4503.46,4503.46,4503.46,223
2003/5/29,10:00:00,4503.95,4503.95,4503.95,4503.95,179
2003/5/29,10:01:00,4503.44,4503.44,4503.44,4503.44,224
2003/5/29,10:02:00,4501.31,4501.31,4501.31,4501.31,152
2003/5/29,10:03:00,4501.24,4501.24,4501.24,4501.24,171
2003/5/29,10:04:00,4500.63,4500.63,4500.63,4500.63,153
2003/5/29,10:05:00,4499.09,4499.09,4499.09,4499.09,209
2003/5/29,10:06:00,4499.74,4499.74,4499.74,4499.74,157
2003/5/29,10:07:00,4499.12,4499.12,4499.12,4499.12,188
2003/5/29,10:08:00,4501.02,4501.02,4501.02,4501.02,126
2003/5/29,10:09:00,4498.71,4498.71,4498.71,4498.71,164
2003/5/29,10:10:00,4499.95,4499.95,4499.95,4499.95,144
2003/5/29,10:11:00,4500.48,4500.48,4500.48,4500.48,220
2003/5/29,10:12:00,4499.29,4499.29,4499.29,4499.29,120
2003/5/29,10:13:00,4498.61,4498.61,4498.61,4498.61,141
2003/5/29,10:14:00,4503.66,4503.66,4503.66,4503.66,97
2003/5/29,10:15:00,4499.89,4499.89,4499.89,4499.89,147
2003/5/29,10:16:00,4504.82,4504.82,4504.82,4504.82,120
2003/5/29,10:17:00,4500.80,4500.80,4500.80,4500.80,157
2003/5/29,10:18:00,4502.70,4502.70,4502.70,4502.70,125
2003/5/29,10:19:00,4502.18,4502.18,4502.18,4502.18,174
2003/5/29,10:20:00,4502.26,4502.26,4502.26,4502.26,87
2003/5/29,10:21:00,4501.92,4501.92,4501.92,4501.92,137
2003/5/29,10:22:00,4502.27,4502.27,4502.27,4502.27,94
2003/5/29,10:23:00,4501.01,4501.01,4501.01,4501.01,146
2003/5/29,10:24:00,4499.57,4499.57,4499.57,4499.57,102
2003/5/29,10:25:00,4498.61,4498.61,4498.61,4498.61,113
2003/5/29,10:26:00,4498.54,4498.54,4498.54,4498.54,112
2003/5/29,10:27:00,4497.86,4497.86,4497.86,4497.86,164
2003/5/29,10:28:00,4496.47,4496.47,4496.47,4496.47,152
2003/5/29,10:29:00,4496.75,4496.75,4496.75,4496.75,182
2003/5/29,10:30:00,4497.20,4497.20,4497.20,4497.20,112
2003/5/29,10:31:00,4497.73,4497.73,4497.73,4497.73,165
2003/5/29,10:32:00,4497.31,4497.31,4497.31,4497.31,109
2003/5/29,10:33:00,4497.65,4497.65,4497.65,4497.65,178
2003/5/29,10:34:00,4496.71,4496.71,4496.71,4496.71,102
2003/5/29,10:35:00,4495.34,4495.34,4495.34,4495.34,128
2003/5/29,10:36:00,4496.40,4496.40,4496.40,4496.40,102
2003/5/29,10:37:00,4494.33,4494.33,4494.33,4494.33,171
2003/5/29,10:38:00,4492.76,4492.76,4492.76,4492.76,100
2003/5/29,10:39:00,4493.97,4493.97,4493.97,4493.97,189
2003/5/29,10:40:00,4494.09,4494.09,4494.09,4494.09,131
2003/5/29,10:41:00,4492.96,4492.96,4492.96,4492.96,164
2003/5/29,10:42:00,4493.34,4493.34,4493.34,4493.34,164
2003/5/29,10:43:00,4492.05,4492.05,4492.05,4492.05,178
2003/5/29,10:44:00,4493.50,4493.50,4493.50,4493.50,136
2003/5/29,10:45:00,4494.37,4494.37,4494.37,4494.37,179
2003/5/29,10:46:00,4491.02,4491.02,4491.02,4491.02,115
2003/5/29,10:47:00,4492.82,4492.82,4492.82,4492.82,175
2003/5/29,10:48:00,4491.94,4491.94,4491.94,4491.94,137
2003/5/29,10:49:00,4495.03,4495.03,4495.03,4495.03,201
2003/5/29,10:50:00,4492.37,4492.37,4492.37,4492.37,122
2003/5/29,10:51:00,4493.42,4493.42,4493.42,4493.42,172
2003/5/29,10:52:00,4496.22,4496.22,4496.22,4496.22,136
2003/5/29,10:53:00,4494.96,4494.96,4494.96,4494.96,173
2003/5/29,10:54:00,4496.25,4496.25,4496.25,4496.25,100
2003/5/29,10:55:00,4497.80,4497.80,4497.80,4497.80,244
2003/5/29,10:56:00,4497.20,4497.20,4497.20,4497.20,98
2003/5/29,10:57:00,4496.24,4496.24,4496.24,4496.24,160
2003/5/29,10:58:00,4495.37,4495.37,4495.37,4495.37,119
2003/5/29,10:59:00,4494.16,4494.16,4494.16,4494.16,160
2003/5/29,11:00:00,4493.04,4493.04,4493.04,4493.04,116
2003/5/29,11:01:00,4493.53,4493.53,4493.53,4493.53,158
2003/5/29,11:02:00,4493.44,4493.44,4493.44,4493.44,117
2003/5/29,11:03:00,4493.45,4493.45,4493.45,4493.45,113
2003/5/29,11:04:00,4492.82,4492.82,4492.82,4492.82,127
2003/5/29,11:05:00,4492.22,4492.22,4492.22,4492.22,165
2003/5/29,11:06:00,4491.13,4491.13,4491.13,4491.13,137
2003/5/29,11:07:00,4490.48,4490.48,4490.48,4490.48,165
2003/5/29,11:08:00,4484.63,4484.63,4484.63,4484.63,114
2003/5/29,11:09:00,4489.88,4489.88,4489.88,4489.88,170
2003/5/29,11:10:00,4488.69,4488.69,4488.69,4488.69,124
2003/5/29,11:11:00,4484.49,4484.49,4484.49,4484.49,218
2003/5/29,11:12:00,4489.02,4489.02,4489.02,4489.02,103
2003/5/29,11:13:00,4490.53,4490.53,4490.53,4490.53,204
2003/5/29,11:14:00,4489.46,4489.46,4489.46,4489.46,153
2003/5/29,11:15:00,4489.37,4489.37,4489.37,4489.37,167
2003/5/29,11:16:00,4483.52,4483.52,4483.52,4483.52,88
2003/5/29,11:17:00,4488.40,4488.40,4488.40,4488.40,155
2003/5/29,11:18:00,4488.26,4488.26,4488.26,4488.26,116
2003/5/29,11:19:00,4488.67,4488.67,4488.67,4488.67,155
2003/5/29,11:20:00,4488.14,4488.14,4488.14,4488.14,114
2003/5/29,11:21:00,4482.98,4482.98,4482.98,4482.98,255
2003/5/29,11:22:00,4482.69,4482.69,4482.69,4482.69,119
2003/5/29,11:23:00,4484.27,4484.27,4484.27,4484.27,171
2003/5/29,11:24:00,4488.78,4488.78,4488.78,4488.78,118
2003/5/29,11:25:00,4489.39,4489.39,4489.39,4489.39,138
2003/5/29,11:26:00,4488.24,4488.24,4488.24,4488.24,91
2003/5/29,11:27:00,4487.57,4487.57,4487.57,4487.57,152
2003/5/29,11:28:00,4486.44,4486.44,4486.44,4486.44,128
2003/5/29,11:29:00,4487.65,4487.65,4487.65,4487.65,138
2003/5/29,11:30:00,4487.92,4487.92,4487.92,4487.92,72
2003/5/29,11:31:00,4488.37,4488.37,4488.37,4488.37,85
2003/5/29,11:32:00,4481.81,4481.81,4481.81,4481.81,62
2003/5/29,11:33:00,4485.25,4485.25,4485.25,4485.25,95
2003/5/29,11:34:00,4488.73,4488.73,4488.73,4488.73,78
2003/5/29,11:35:00,4488.63,4488.63,4488.63,4488.63,92
2003/5/29,11:36:00,4487.95,4487.95,4487.95,4487.95,61
2003/5/29,11:37:00,4488.90,4488.90,4488.90,4488.90,124
2003/5/29,11:38:00,4492.06,4492.06,4492.06,4492.06,94
2003/5/29,11:39:00,4487.39,4487.39,4487.39,4487.39,110
2003/5/29,11:40:00,4482.02,4482.02,4482.02,4482.02,63
2003/5/29,11:41:00,4488.37,4488.37,4488.37,4488.37,129
2003/5/29,11:42:00,4488.14,4488.14,4488.14,4488.14,75
2003/5/29,11:43:00,4488.71,4488.71,4488.71,4488.71,126
2003/5/29,11:44:00,4488.93,4488.93,4488.93,4488.93,100
2003/5/29,11:45:00,4493.95,4493.95,4493.95,4493.95,111
2003/5/29,11:46:00,4495.34,4495.34,4495.34,4495.34,123
2003/5/29,11:47:00,4493.15,4493.15,4493.15,4493.15,128
2003/5/29,11:48:00,4492.76,4492.76,4492.76,4492.76,122
2003/5/29,11:49:00,4493.18,4493.18,4493.18,4493.18,134
2003/5/29,11:50:00,4493.38,4493.38,4493.38,4493.38,81
2003/5/29,11:51:00,4492.31,4492.31,4492.31,4492.31,100
2003/5/29,11:52:00,4496.62,4496.62,4496.62,4496.62,68
2003/5/29,11:53:00,4495.18,4495.18,4495.18,4495.18,117
2003/5/29,11:54:00,4495.38,4495.38,4495.38,4495.38,109
2003/5/29,11:55:00,4494.43,4494.43,4494.43,4494.43,105
2003/5/29,11:56:00,4498.46,4498.46,4498.46,4498.46,115
2003/5/29,11:57:00,4498.98,4498.98,4498.98,4498.98,174
2003/5/29,11:58:00,4499.59,4499.59,4499.59,4499.59,129
2003/5/29,11:59:00,4500.94,4500.94,4500.94,4500.94,303
2003/5/29,12:00:00,4499.33,4499.33,4499.33,4499.33,180
2003/5/29,12:01:00,4500.48,4500.48,4500.48,4500.48,249
2003/5/29,12:02:00,4499.88,4499.88,4499.88,4499.88,164
2003/5/29,12:03:00,4499.93,4499.93,4499.93,4499.93,156
2003/5/29,12:04:00,4499.71,4499.71,4499.71,4499.71,76
2003/5/29,12:05:00,4497.71,4497.71,4497.71,4497.71,110
2003/5/29,12:06:00,4498.74,4498.74,4498.74,4498.74,66
2003/5/29,12:07:00,4496.55,4496.55,4496.55,4496.55,111
2003/5/29,12:08:00,4495.70,4495.70,4495.70,4495.70,71
2003/5/29,12:09:00,4497.22,4497.22,4497.22,4497.22,104
2003/5/29,12:10:00,4495.31,4495.31,4495.31,4495.31,68
2003/5/29,12:11:00,4495.47,4495.47,4495.47,4495.47,123
2003/5/29,12:12:00,4494.95,4494.95,4494.95,4494.95,67
2003/5/29,12:13:00,4495.14,4495.14,4495.14,4495.14,107
2003/5/29,12:14:00,4494.80,4494.80,4494.80,4494.80,66
2003/5/29,12:15:00,4493.96,4493.96,4493.96,4493.96,86
2003/5/29,12:16:00,4489.78,4489.78,4489.78,4489.78,86
2003/5/29,12:17:00,4496.17,4496.17,4496.17,4496.17,158
2003/5/29,12:18:00,4490.20,4490.20,4490.20,4490.20,88
2003/5/29,12:19:00,4488.47,4488.47,4488.47,4488.47,154
2003/5/29,12:20:00,4494.52,4494.52,4494.52,4494.52,99
2003/5/29,12:21:00,4489.91,4489.91,4489.91,4489.91,145
2003/5/29,12:22:00,4495.11,4495.11,4495.11,4495.11,93
2003/5/29,12:23:00,4493.94,4493.94,4493.94,4493.94,173
2003/5/29,12:24:00,4496.24,4496.24,4496.24,4496.24,90
2003/5/29,12:25:00,4497.54,4497.54,4497.54,4497.54,139
2003/5/29,12:26:00,4499.18,4499.18,4499.18,4499.18,114
2003/5/29,12:27:00,4497.27,4497.27,4497.27,4497.27,117
2003/5/29,12:28:00,4500.10,4500.10,4500.10,4500.10,89
2003/5/29,12:29:00,4502.31,4502.31,4502.31,4502.31,159
2003/5/29,12:30:00,4501.15,4501.15,4501.15,4501.15,111
2003/5/29,12:31:00,4499.57,4499.57,4499.57,4499.57,187
2003/5/29,12:32:00,4499.31,4499.31,4499.31,4499.31,107
2003/5/29,12:33:00,4499.78,4499.78,4499.78,4499.78,144
2003/5/29,12:34:00,4500.20,4500.20,4500.20,4500.20,90
2003/5/29,12:35:00,4497.68,4497.68,4497.68,4497.68,108
2003/5/29,12:36:00,4496.59,4496.59,4496.59,4496.59,88
2003/5/29,12:37:00,4498.48,4498.48,4498.48,4498.48,112
2003/5/29,12:38:00,4498.30,4498.30,4498.30,4498.30,90
2003/5/29,12:39:00,4498.15,4498.15,4498.15,4498.15,168
2003/5/29,12:40:00,4497.79,4497.79,4497.79,4497.79,93
2003/5/29,12:41:00,4498.55,4498.55,4498.55,4498.55,144
2003/5/29,12:42:00,4497.56,4497.56,4497.56,4497.56,76
2003/5/29,12:43:00,4498.35,4498.35,4498.35,4498.35,150
2003/5/29,12:44:00,4501.06,4501.06,4501.06,4501.06,110
2003/5/29,12:45:00,4498.91,4498.91,4498.91,4498.91,127
2003/5/29,12:46:00,4496.28,4496.28,4496.28,4496.28,81
2003/5/29,12:47:00,4498.63,4498.63,4498.63,4498.63,118
2003/5/29,12:48:00,4498.16,4498.16,4498.16,4498.16,99
2003/5/29,12:49:00,4496.79,4496.79,4496.79,4496.79,133
2003/5/29,12:50:00,4497.47,4497.47,4497.47,4497.47,90
2003/5/29,12:51:00,4498.43,4498.43,4498.43,4498.43,190
2003/5/29,12:52:00,4500.00,4500.00,4500.00,4500.00,86
2003/5/29,12:53:00,4502.58,4502.58,4502.58,4502.58,173
2003/5/29,12:54:00,4501.12,4501.12,4501.12,4501.12,102
2003/5/29,12:55:00,4503.40,4503.40,4503.40,4503.40,177
2003/5/29,12:56:00,4504.00,4504.00,4504.00,4504.00,115
2003/5/29,12:57:00,4504.75,4504.75,4504.75,4504.75,223
2003/5/29,12:58:00,4503.40,4503.40,4503.40,4503.40,155
2003/5/29,12:59:00,4504.55,4504.55,4504.55,4504.55,167
2003/5/29,13:00:00,4503.51,4503.51,4503.51,4503.51,116
2003/5/29,13:01:00,4501.32,4501.32,4501.32,4501.32,167
2003/5/29,13:02:00,4501.55,4501.55,4501.55,4501.55,118
2003/5/29,13:03:00,4501.55,4501.55,4501.55,4501.55,182
2003/5/29,13:04:00,4499.73,4499.73,4499.73,4499.73,105
2003/5/29,13:05:00,4504.47,4504.47,4504.47,4504.47,201
2003/5/29,13:06:00,4500.46,4500.46,4500.46,4500.46,199
2003/5/29,13:07:00,4506.06,4506.06,4506.06,4506.06,201
2003/5/29,13:08:00,4500.80,4500.80,4500.80,4500.80,191
2003/5/29,13:09:00,4502.18,4502.18,4502.18,4502.18,211
2003/5/29,13:10:00,4500.19,4500.19,4500.19,4500.19,117
2003/5/29,13:11:00,4500.31,4500.31,4500.31,4500.31,193
2003/5/29,13:12:00,4500.00,4500.00,4500.00,4500.00,139
2003/5/29,13:13:00,4498.99,4498.99,4498.99,4498.99,200
2003/5/29,13:14:00,4499.62,4499.62,4499.62,4499.62,166
2003/5/29,13:15:00,4496.34,4496.34,4496.34,4496.34,242
2003/5/29,13:16:00,4497.36,4497.36,4497.36,4497.36,165
2003/5/29,13:17:00,4495.89,4495.89,4495.89,4495.89,337
2003/5/29,13:18:00,4495.69,4495.69,4495.69,4495.69,235
2003/5/29,13:19:00,4493.37,4493.37,4493.37,4493.37,281
2003/5/29,13:20:00,4492.63,4492.63,4492.63,4492.63,231
2003/5/29,13:21:00,4490.77,4490.77,4490.77,4490.77,388
2003/5/29,13:22:00,4489.34,4489.34,4489.34,4489.34,288
2003/5/29,13:23:00,4489.69,4489.69,4489.69,4489.69,553
2003/5/29,13:24:00,4502.85,4502.85,4502.85,4502.85,821
2003/5/29,13:25:00,4492.75,4492.75,4492.75,4492.75,546
2003/5/29,13:26:00,4492.75,4492.75,4492.75,4492.75,0
2003/5/29,13:27:00,4492.75,4492.75,4492.75,4492.75,0
2003/5/29,13:28:00,4492.75,4492.75,4492.75,4492.75,0
2003/5/29,13:29:00,4492.75,4492.75,4492.75,4492.75,0
2003/5/29,13:30:00,4543.04,4543.04,4543.04,4543.04,8517
2003/5/30,09:00:00,4543.04,4543.04,4543.04,4543.04,90
2003/5/30,09:01:00,4524.45,4524.45,4524.45,4524.45,1420
2003/5/30,09:02:00,4518.06,4518.06,4518.06,4518.06,295
2003/5/30,09:03:00,4517.54,4517.54,4517.54,4517.54,410
2003/5/30,09:04:00,4517.42,4517.42,4517.42,4517.42,316
2003/5/30,09:05:00,4515.14,4515.14,4515.14,4515.14,500
2003/5/30,09:06:00,4511.28,4511.28,4511.28,4511.28,358
2003/5/30,09:07:00,4509.97,4509.97,4509.97,4509.97,571
2003/5/30,09:08:00,4509.73,4509.73,4509.73,4509.73,315
2003/5/30,09:09:00,4511.36,4511.36,4511.36,4511.36,412
2003/5/30,09:10:00,4515.00,4515.00,4515.00,4515.00,306
2003/5/30,09:11:00,4523.50,4523.50,4523.50,4523.50,445
2003/5/30,09:12:00,4526.62,4526.62,4526.62,4526.62,385
2003/5/30,09:13:00,4532.98,4532.98,4532.98,4532.98,719
2003/5/30,09:14:00,4534.96,4534.96,4534.96,4534.96,543
2003/5/30,09:15:00,4539.65,4539.65,4539.65,4539.65,726
2003/5/30,09:16:00,4542.81,4542.81,4542.81,4542.81,574
2003/5/30,09:17:00,4548.13,4548.13,4548.13,4548.13,812
2003/5/30,09:18:00,4542.04,4542.04,4542.04,4542.04,543
2003/5/30,09:19:00,4542.89,4542.89,4542.89,4542.89,828
2003/5/30,09:20:00,4541.52,4541.52,4541.52,4541.52,547
2003/5/30,09:21:00,4540.60,4540.60,4540.60,4540.60,586
2003/5/30,09:22:00,4538.78,4538.78,4538.78,4538.78,379
2003/5/30,09:23:00,4537.32,4537.32,4537.32,4537.32,478
2003/5/30,09:24:00,4539.36,4539.36,4539.36,4539.36,305
2003/5/30,09:25:00,4538.05,4538.05,4538.05,4538.05,466
2003/5/30,09:26:00,4538.74,4538.74,4538.74,4538.74,299
2003/5/30,09:27:00,4534.17,4534.17,4534.17,4534.17,395
2003/5/30,09:28:00,4539.60,4539.60,4539.60,4539.60,231
2003/5/30,09:29:00,4536.36,4536.36,4536.36,4536.36,357
2003/5/30,09:30:00,4538.12,4538.12,4538.12,4538.12,269
2003/5/30,09:31:00,4537.96,4537.96,4537.96,4537.96,323
2003/5/30,09:32:00,4539.51,4539.51,4539.51,4539.51,221
2003/5/30,09:33:00,4536.54,4536.54,4536.54,4536.54,338
2003/5/30,09:34:00,4540.68,4540.68,4540.68,4540.68,220
2003/5/30,09:35:00,4540.93,4540.93,4540.93,4540.93,337
2003/5/30,09:36:00,4541.36,4541.36,4541.36,4541.36,245
2003/5/30,09:37:00,4542.23,4542.23,4542.23,4542.23,421
2003/5/30,09:38:00,4549.46,4549.46,4549.46,4549.46,238
2003/5/30,09:39:00,4547.88,4547.88,4547.88,4547.88,419
2003/5/30,09:40:00,4554.87,4554.87,4554.87,4554.87,485
2003/5/30,09:41:00,4559.50,4559.50,4559.50,4559.50,901
2003/5/30,09:42:00,4562.04,4562.04,4562.04,4562.04,733
2003/5/30,09:43:00,4569.02,4569.02,4569.02,4569.02,877
2003/5/30,09:44:00,4567.20,4567.20,4567.20,4567.20,511
2003/5/30,09:45:00,4568.96,4568.96,4568.96,4568.96,731
2003/5/30,09:46:00,4567.93,4567.93,4567.93,4567.93,483
2003/5/30,09:47:00,4575.25,4575.25,4575.25,4575.25,727
2003/5/30,09:48:00,4571.42,4571.42,4571.42,4571.42,435
2003/5/30,09:49:00,4571.30,4571.30,4571.30,4571.30,563
2003/5/30,09:50:00,4571.90,4571.90,4571.90,4571.90,379
2003/5/30,09:51:00,4570.18,4570.18,4570.18,4570.18,467
2003/5/30,09:52:00,4576.68,4576.68,4576.68,4576.68,377
2003/5/30,09:53:00,4575.69,4575.69,4575.69,4575.69,433
2003/5/30,09:54:00,4569.52,4569.52,4569.52,4569.52,293
2003/5/30,09:55:00,4568.66,4568.66,4568.66,4568.66,419
2003/5/30,09:56:00,4565.41,4565.41,4565.41,4565.41,261
2003/5/30,09:57:00,4564.22,4564.22,4564.22,4564.22,354
2003/5/30,09:58:00,4566.45,4566.45,4566.45,4566.45,267
2003/5/30,09:59:00,4563.21,4563.21,4563.21,4563.21,355
2003/5/30,10:00:00,4561.81,4561.81,4561.81,4561.81,212
2003/5/30,10:01:00,4561.10,4561.10,4561.10,4561.10,313
2003/5/30,10:02:00,4559.12,4559.12,4559.12,4559.12,286
2003/5/30,10:03:00,4558.74,4558.74,4558.74,4558.74,320
2003/5/30,10:04:00,4557.63,4557.63,4557.63,4557.63,257
2003/5/30,10:05:00,4556.53,4556.53,4556.53,4556.53,344
2003/5/30,10:06:00,4554.17,4554.17,4554.17,4554.17,222
2003/5/30,10:07:00,4552.29,4552.29,4552.29,4552.29,318
2003/5/30,10:08:00,4551.61,4551.61,4551.61,4551.61,252
2003/5/30,10:09:00,4550.63,4550.63,4550.63,4550.63,297
2003/5/30,10:10:00,4551.89,4551.89,4551.89,4551.89,209
2003/5/30,10:11:00,4551.99,4551.99,4551.99,4551.99,299
2003/5/30,10:12:00,4552.12,4552.12,4552.12,4552.12,219
2003/5/30,10:13:00,4553.59,4553.59,4553.59,4553.59,270
2003/5/30,10:14:00,4554.64,4554.64,4554.64,4554.64,317
2003/5/30,10:15:00,4557.23,4557.23,4557.23,4557.23,391
2003/5/30,10:16:00,4559.35,4559.35,4559.35,4559.35,348
2003/5/30,10:17:00,4561.46,4561.46,4561.46,4561.46,445
2003/5/30,10:18:00,4564.11,4564.11,4564.11,4564.11,400
2003/5/30,10:19:00,4566.74,4566.74,4566.74,4566.74,560
2003/5/30,10:20:00,4567.59,4567.59,4567.59,4567.59,329
2003/5/30,10:21:00,4569.41,4569.41,4569.41,4569.41,406
2003/5/30,10:22:00,4569.91,4569.91,4569.91,4569.91,286
2003/5/30,10:23:00,4565.66,4565.66,4565.66,4565.66,462
2003/5/30,10:24:00,4567.89,4567.89,4567.89,4567.89,244
2003/5/30,10:25:00,4569.57,4569.57,4569.57,4569.57,365
2003/5/30,10:26:00,4569.20,4569.20,4569.20,4569.20,291
2003/5/30,10:27:00,4569.79,4569.79,4569.79,4569.79,334
2003/5/30,10:28:00,4571.44,4571.44,4571.44,4571.44,215
2003/5/30,10:29:00,4576.77,4576.77,4576.77,4576.77,289
2003/5/30,10:30:00,4575.79,4575.79,4575.79,4575.79,216
2003/5/30,10:31:00,4572.07,4572.07,4572.07,4572.07,328
2003/5/30,10:32:00,4573.72,4573.72,4573.72,4573.72,195
2003/5/30,10:33:00,4573.34,4573.34,4573.34,4573.34,342
2003/5/30,10:34:00,4573.76,4573.76,4573.76,4573.76,271
2003/5/30,10:35:00,4572.90,4572.90,4572.90,4572.90,387
2003/5/30,10:36:00,4572.28,4572.28,4572.28,4572.28,368
2003/5/30,10:37:00,4575.21,4575.21,4575.21,4575.21,465
2003/5/30,10:38:00,4575.66,4575.66,4575.66,4575.66,187
2003/5/30,10:39:00,4574.64,4574.64,4574.64,4574.64,319
2003/5/30,10:40:00,4576.96,4576.96,4576.96,4576.96,297
2003/5/30,10:41:00,4584.26,4584.26,4584.26,4584.26,431
2003/5/30,10:42:00,4584.91,4584.91,4584.91,4584.91,323
2003/5/30,10:43:00,4582.34,4582.34,4582.34,4582.34,610
2003/5/30,10:44:00,4587.54,4587.54,4587.54,4587.54,389
2003/5/30,10:45:00,4590.79,4590.79,4590.79,4590.79,626
2003/5/30,10:46:00,4591.11,4591.11,4591.11,4591.11,380
2003/5/30,10:47:00,4593.89,4593.89,4593.89,4593.89,593
2003/5/30,10:48:00,4593.56,4593.56,4593.56,4593.56,391
2003/5/30,10:49:00,4595.69,4595.69,4595.69,4595.69,613
2003/5/30,10:50:00,4594.61,4594.61,4594.61,4594.61,418
2003/5/30,10:51:00,4591.74,4591.74,4591.74,4591.74,549
2003/5/30,10:52:00,4593.59,4593.59,4593.59,4593.59,341
2003/5/30,10:53:00,4593.04,4593.04,4593.04,4593.04,505
2003/5/30,10:54:00,4592.97,4592.97,4592.97,4592.97,299
2003/5/30,10:55:00,4593.56,4593.56,4593.56,4593.56,432
2003/5/30,10:56:00,4593.73,4593.73,4593.73,4593.73,250
2003/5/30,10:57:00,4591.59,4591.59,4591.59,4591.59,366
2003/5/30,10:58:00,4592.39,4592.39,4592.39,4592.39,545
2003/5/30,10:59:00,4594.18,4594.18,4594.18,4594.18,691
2003/5/30,11:00:00,4598.19,4598.19,4598.19,4598.19,706
2003/5/30,11:01:00,4605.14,4605.14,4605.14,4605.14,513
2003/5/30,11:02:00,4607.91,4607.91,4607.91,4607.91,374
2003/5/30,11:03:00,4610.52,4610.52,4610.52,4610.52,701
2003/5/30,11:04:00,4609.64,4609.64,4609.64,4609.64,606
2003/5/30,11:05:00,4614.99,4614.99,4614.99,4614.99,1047
2003/5/30,11:06:00,4621.71,4621.71,4621.71,4621.71,493
2003/5/30,11:07:00,4624.72,4624.72,4624.72,4624.72,916
2003/5/30,11:08:00,4625.93,4625.93,4625.93,4625.93,671
2003/5/30,11:09:00,4634.31,4634.31,4634.31,4634.31,1109
2003/5/30,11:10:00,4636.13,4636.13,4636.13,4636.13,699
2003/5/30,11:11:00,4633.28,4633.28,4633.28,4633.28,1162
2003/5/30,11:12:00,4639.01,4639.01,4639.01,4639.01,619
2003/5/30,11:13:00,4632.65,4632.65,4632.65,4632.65,958
2003/5/30,11:14:00,4632.65,4632.65,4632.65,4632.65,531
2003/5/30,11:15:00,4626.99,4626.99,4626.99,4626.99,698
2003/5/30,11:16:00,4626.48,4626.48,4626.48,4626.48,469
2003/5/30,11:17:00,4624.66,4624.66,4624.66,4624.66,716
2003/5/30,11:18:00,4622.01,4622.01,4622.01,4622.01,308
2003/5/30,11:19:00,4614.09,4614.09,4614.09,4614.09,430
2003/5/30,11:20:00,4612.09,4612.09,4612.09,4612.09,352
2003/5/30,11:21:00,4610.01,4610.01,4610.01,4610.01,463
2003/5/30,11:22:00,4609.76,4609.76,4609.76,4609.76,309
2003/5/30,11:23:00,4606.87,4606.87,4606.87,4606.87,400
2003/5/30,11:24:00,4608.90,4608.90,4608.90,4608.90,253
2003/5/30,11:25:00,4607.43,4607.43,4607.43,4607.43,326
2003/5/30,11:26:00,4609.38,4609.38,4609.38,4609.38,212
2003/5/30,11:27:00,4610.84,4610.84,4610.84,4610.84,274
2003/5/30,11:28:00,4606.48,4606.48,4606.48,4606.48,200
2003/5/30,11:29:00,4605.09,4605.09,4605.09,4605.09,268
2003/5/30,11:30:00,4606.36,4606.36,4606.36,4606.36,266
2003/5/30,11:31:00,4604.61,4604.61,4604.61,4604.61,262
2003/5/30,11:32:00,4606.57,4606.57,4606.57,4606.57,163
2003/5/30,11:33:00,4606.75,4606.75,4606.75,4606.75,294
2003/5/30,11:34:00,4606.27,4606.27,4606.27,4606.27,198
2003/5/30,11:35:00,4607.92,4607.92,4607.92,4607.92,306
2003/5/30,11:36:00,4607.07,4607.07,4607.07,4607.07,160
2003/5/30,11:37:00,4608.13,4608.13,4608.13,4608.13,220
2003/5/30,11:38:00,4607.66,4607.66,4607.66,4607.66,257
2003/5/30,11:39:00,4606.56,4606.56,4606.56,4606.56,292
2003/5/30,11:40:00,4605.94,4605.94,4605.94,4605.94,191
2003/5/30,11:41:00,4601.48,4601.48,4601.48,4601.48,255
2003/5/30,11:42:00,4599.89,4599.89,4599.89,4599.89,205
2003/5/30,11:43:00,4596.29,4596.29,4596.29,4596.29,300
2003/5/30,11:44:00,4597.81,4597.81,4597.81,4597.81,248
2003/5/30,11:45:00,4595.07,4595.07,4595.07,4595.07,379
2003/5/30,11:46:00,4595.43,4595.43,4595.43,4595.43,306
2003/5/30,11:47:00,4592.84,4592.84,4592.84,4592.84,430
2003/5/30,11:48:00,4590.72,4590.72,4590.72,4590.72,284
2003/5/30,11:49:00,4584.18,4584.18,4584.18,4584.18,382
2003/5/30,11:50:00,4588.07,4588.07,4588.07,4588.07,262
2003/5/30,11:51:00,4589.06,4589.06,4589.06,4589.06,410
2003/5/30,11:52:00,4588.36,4588.36,4588.36,4588.36,262
2003/5/30,11:53:00,4589.39,4589.39,4589.39,4589.39,326
2003/5/30,11:54:00,4584.06,4584.06,4584.06,4584.06,207
2003/5/30,11:55:00,4583.58,4583.58,4583.58,4583.58,302
2003/5/30,11:56:00,4583.03,4583.03,4583.03,4583.03,175
2003/5/30,11:57:00,4585.65,4585.65,4585.65,4585.65,277
2003/5/30,11:58:00,4582.36,4582.36,4582.36,4582.36,173
2003/5/30,11:59:00,4586.84,4586.84,4586.84,4586.84,206
2003/5/30,12:00:00,4587.39,4587.39,4587.39,4587.39,174
2003/5/30,12:01:00,4587.75,4587.75,4587.75,4587.75,265
2003/5/30,12:02:00,4588.45,4588.45,4588.45,4588.45,119
2003/5/30,12:03:00,4588.82,4588.82,4588.82,4588.82,198
2003/5/30,12:04:00,4589.89,4589.89,4589.89,4589.89,134
2003/5/30,12:05:00,4584.95,4584.95,4584.95,4584.95,153
2003/5/30,12:06:00,4582.75,4582.75,4582.75,4582.75,98
2003/5/30,12:07:00,4584.65,4584.65,4584.65,4584.65,179
2003/5/30,12:08:00,4581.67,4581.67,4581.67,4581.67,109
2003/5/30,12:09:00,4581.19,4581.19,4581.19,4581.19,161
2003/5/30,12:10:00,4584.03,4584.03,4584.03,4584.03,140
2003/5/30,12:11:00,4584.13,4584.13,4584.13,4584.13,200
2003/5/30,12:12:00,4579.72,4579.72,4579.72,4579.72,159
2003/5/30,12:13:00,4578.20,4578.20,4578.20,4578.20,205
2003/5/30,12:14:00,4578.30,4578.30,4578.30,4578.30,123
2003/5/30,12:15:00,4577.59,4577.59,4577.59,4577.59,166
2003/5/30,12:16:00,4581.16,4581.16,4581.16,4581.16,177
2003/5/30,12:17:00,4575.47,4575.47,4575.47,4575.47,197
2003/5/30,12:18:00,4581.53,4581.53,4581.53,4581.53,135
2003/5/30,12:19:00,4575.36,4575.36,4575.36,4575.36,235
2003/5/30,12:20:00,4581.00,4581.00,4581.00,4581.00,155
2003/5/30,12:21:00,4577.23,4577.23,4577.23,4577.23,189
2003/5/30,12:22:00,4581.53,4581.53,4581.53,4581.53,109
2003/5/30,12:23:00,4576.92,4576.92,4576.92,4576.92,162
2003/5/30,12:24:00,4581.84,4581.84,4581.84,4581.84,145
2003/5/30,12:25:00,4577.41,4577.41,4577.41,4577.41,178
2003/5/30,12:26:00,4574.73,4574.73,4574.73,4574.73,155
2003/5/30,12:27:00,4573.92,4573.92,4573.92,4573.92,230
2003/5/30,12:28:00,4573.25,4573.25,4573.25,4573.25,159
2003/5/30,12:29:00,4577.76,4577.76,4577.76,4577.76,190
2003/5/30,12:30:00,4573.46,4573.46,4573.46,4573.46,170
2003/5/30,12:31:00,4571.68,4571.68,4571.68,4571.68,195
2003/5/30,12:32:00,4570.08,4570.08,4570.08,4570.08,259
2003/5/30,12:33:00,4569.25,4569.25,4569.25,4569.25,272
2003/5/30,12:34:00,4567.18,4567.18,4567.18,4567.18,279
2003/5/30,12:35:00,4564.06,4564.06,4564.06,4564.06,643
2003/5/30,12:36:00,4562.50,4562.50,4562.50,4562.50,353
2003/5/30,12:37:00,4559.27,4559.27,4559.27,4559.27,632
2003/5/30,12:38:00,4558.14,4558.14,4558.14,4558.14,421
2003/5/30,12:39:00,4554.67,4554.67,4554.67,4554.67,515
2003/5/30,12:40:00,4553.78,4553.78,4553.78,4553.78,384
2003/5/30,12:41:00,4553.01,4553.01,4553.01,4553.01,477
2003/5/30,12:42:00,4553.04,4553.04,4553.04,4553.04,283
2003/5/30,12:43:00,4554.22,4554.22,4554.22,4554.22,332
2003/5/30,12:44:00,4557.74,4557.74,4557.74,4557.74,207
2003/5/30,12:45:00,4560.12,4560.12,4560.12,4560.12,265
2003/5/30,12:46:00,4561.16,4561.16,4561.16,4561.16,179
2003/5/30,12:47:00,4567.39,4567.39,4567.39,4567.39,263
2003/5/30,12:48:00,4567.12,4567.12,4567.12,4567.12,210
2003/5/30,12:49:00,4573.53,4573.53,4573.53,4573.53,259
2003/5/30,12:50:00,4571.53,4571.53,4571.53,4571.53,227
2003/5/30,12:51:00,4578.05,4578.05,4578.05,4578.05,305
2003/5/30,12:52:00,4572.76,4572.76,4572.76,4572.76,200
2003/5/30,12:53:00,4572.00,4572.00,4572.00,4572.00,240
2003/5/30,12:54:00,4569.64,4569.64,4569.64,4569.64,154
2003/5/30,12:55:00,4570.23,4570.23,4570.23,4570.23,202
2003/5/30,12:56:00,4572.38,4572.38,4572.38,4572.38,120
2003/5/30,12:57:00,4568.53,4568.53,4568.53,4568.53,164
2003/5/30,12:58:00,4569.72,4569.72,4569.72,4569.72,111
2003/5/30,12:59:00,4568.92,4568.92,4568.92,4568.92,143
2003/5/30,13:00:00,4568.26,4568.26,4568.26,4568.26,126
2003/5/30,13:01:00,4566.62,4566.62,4566.62,4566.62,162
2003/5/30,13:02:00,4572.42,4572.42,4572.42,4572.42,140
2003/5/30,13:03:00,4566.38,4566.38,4566.38,4566.38,174
2003/5/30,13:04:00,4565.78,4565.78,4565.78,4565.78,146
2003/5/30,13:05:00,4564.14,4564.14,4564.14,4564.14,181
2003/5/30,13:06:00,4562.82,4562.82,4562.82,4562.82,185
2003/5/30,13:07:00,4561.81,4561.81,4561.81,4561.81,476
2003/5/30,13:08:00,4559.71,4559.71,4559.71,4559.71,342
2003/5/30,13:09:00,4556.42,4556.42,4556.42,4556.42,340
2003/5/30,13:10:00,4555.52,4555.52,4555.52,4555.52,226
2003/5/30,13:11:00,4556.18,4556.18,4556.18,4556.18,311
2003/5/30,13:12:00,4556.26,4556.26,4556.26,4556.26,190
2003/5/30,13:13:00,4554.66,4554.66,4554.66,4554.66,268
2003/5/30,13:14:00,4558.84,4558.84,4558.84,4558.84,205
2003/5/30,13:15:00,4557.30,4557.30,4557.30,4557.30,295
2003/5/30,13:16:00,4558.23,4558.23,4558.23,4558.23,177
2003/5/30,13:17:00,4560.37,4560.37,4560.37,4560.37,273
2003/5/30,13:18:00,4560.26,4560.26,4560.26,4560.26,264
2003/5/30,13:19:00,4566.88,4566.88,4566.88,4566.88,280
2003/5/30,13:20:00,4567.92,4567.92,4567.92,4567.92,231
2003/5/30,13:21:00,4565.69,4565.69,4565.69,4565.69,394
2003/5/30,13:22:00,4565.47,4565.47,4565.47,4565.47,263
2003/5/30,13:23:00,4569.60,4569.60,4569.60,4569.60,421
2003/5/30,13:24:00,4562.91,4562.91,4562.91,4562.91,331
2003/5/30,13:25:00,4570.10,4570.10,4570.10,4570.10,630
2003/5/30,13:26:00,4570.10,4570.10,4570.10,4570.10,0
2003/5/30,13:27:00,4570.10,4570.10,4570.10,4570.10,0
2003/5/30,13:28:00,4570.10,4570.10,4570.10,4570.10,0
2003/5/30,13:29:00,4570.10,4570.10,4570.10,4570.10,0
2003/5/30,13:30:00,4555.90,4555.90,4555.90,4555.90,5265
2003/6/2,09:00:00,4555.90,4555.90,4555.90,4555.90,120
2003/6/2,09:01:00,4620.54,4620.54,4620.54,4620.54,2918
2003/6/2,09:02:00,4624.93,4624.93,4624.93,4624.93,674
2003/6/2,09:03:00,4629.04,4629.04,4629.04,4629.04,1001
2003/6/2,09:04:00,4628.68,4628.68,4628.68,4628.68,687
2003/6/2,09:05:00,4628.81,4628.81,4628.81,4628.81,908
2003/6/2,09:06:00,4630.19,4630.19,4630.19,4630.19,672
2003/6/2,09:07:00,4630.42,4630.42,4630.42,4630.42,848
2003/6/2,09:08:00,4625.03,4625.03,4625.03,4625.03,571
2003/6/2,09:09:00,4619.75,4619.75,4619.75,4619.75,883
2003/6/2,09:10:00,4619.30,4619.30,4619.30,4619.30,652
2003/6/2,09:11:00,4612.10,4612.10,4612.10,4612.10,769
2003/6/2,09:12:00,4613.57,4613.57,4613.57,4613.57,624
2003/6/2,09:13:00,4612.85,4612.85,4612.85,4612.85,714
2003/6/2,09:14:00,4613.03,4613.03,4613.03,4613.03,534
2003/6/2,09:15:00,4614.59,4614.59,4614.59,4614.59,748
2003/6/2,09:16:00,4618.78,4618.78,4618.78,4618.78,516
2003/6/2,09:17:00,4621.17,4621.17,4621.17,4621.17,646
2003/6/2,09:18:00,4624.20,4624.20,4624.20,4624.20,490
2003/6/2,09:19:00,4626.40,4626.40,4626.40,4626.40,768
2003/6/2,09:20:00,4630.20,4630.20,4630.20,4630.20,761
2003/6/2,09:21:00,4632.88,4632.88,4632.88,4632.88,801
2003/6/2,09:22:00,4633.40,4633.40,4633.40,4633.40,516
2003/6/2,09:23:00,4638.28,4638.28,4638.28,4638.28,957
2003/6/2,09:24:00,4640.56,4640.56,4640.56,4640.56,720
2003/6/2,09:25:00,4643.87,4643.87,4643.87,4643.87,970
2003/6/2,09:26:00,4645.60,4645.60,4645.60,4645.60,726
2003/6/2,09:27:00,4645.02,4645.02,4645.02,4645.02,902
2003/6/2,09:28:00,4644.05,4644.05,4644.05,4644.05,586
2003/6/2,09:29:00,4640.67,4640.67,4640.67,4640.67,811
2003/6/2,09:30:00,4639.12,4639.12,4639.12,4639.12,528
2003/6/2,09:31:00,4636.82,4636.82,4636.82,4636.82,631
2003/6/2,09:32:00,4632.92,4632.92,4632.92,4632.92,459
2003/6/2,09:33:00,4631.29,4631.29,4631.29,4631.29,535
2003/6/2,09:34:00,4629.34,4629.34,4629.34,4629.34,371
2003/6/2,09:35:00,4629.78,4629.78,4629.78,4629.78,455
2003/6/2,09:36:00,4629.03,4629.03,4629.03,4629.03,282
2003/6/2,09:37:00,4629.11,4629.11,4629.11,4629.11,383
2003/6/2,09:38:00,4629.94,4629.94,4629.94,4629.94,328
2003/6/2,09:39:00,4631.02,4631.02,4631.02,4631.02,504
2003/6/2,09:40:00,4631.78,4631.78,4631.78,4631.78,370
2003/6/2,09:41:00,4638.46,4638.46,4638.46,4638.46,800
2003/6/2,09:42:00,4640.72,4640.72,4640.72,4640.72,471
2003/6/2,09:43:00,4645.75,4645.75,4645.75,4645.75,659
2003/6/2,09:44:00,4646.43,4646.43,4646.43,4646.43,414
2003/6/2,09:45:00,4645.49,4645.49,4645.49,4645.49,476
2003/6/2,09:46:00,4647.37,4647.37,4647.37,4647.37,346
2003/6/2,09:47:00,4646.94,4646.94,4646.94,4646.94,458
2003/6/2,09:48:00,4650.62,4650.62,4650.62,4650.62,341
2003/6/2,09:49:00,4647.22,4647.22,4647.22,4647.22,377
2003/6/2,09:50:00,4646.72,4646.72,4646.72,4646.72,281
2003/6/2,09:51:00,4644.59,4644.59,4644.59,4644.59,419
2003/6/2,09:52:00,4649.64,4649.64,4649.64,4649.64,300
2003/6/2,09:53:00,4643.71,4643.71,4643.71,4643.71,401
2003/6/2,09:54:00,4643.51,4643.51,4643.51,4643.51,254
2003/6/2,09:55:00,4647.60,4647.60,4647.60,4647.60,420
2003/6/2,09:56:00,4646.72,4646.72,4646.72,4646.72,268
2003/6/2,09:57:00,4645.93,4645.93,4645.93,4645.93,347
2003/6/2,09:58:00,4640.20,4640.20,4640.20,4640.20,216
2003/6/2,09:59:00,4642.09,4642.09,4642.09,4642.09,266
2003/6/2,10:00:00,4642.54,4642.54,4642.54,4642.54,252
2003/6/2,10:01:00,4643.77,4643.77,4643.77,4643.77,286
2003/6/2,10:02:00,4640.22,4640.22,4640.22,4640.22,212
2003/6/2,10:03:00,4637.25,4637.25,4637.25,4637.25,280
2003/6/2,10:04:00,4641.75,4641.75,4641.75,4641.75,210
2003/6/2,10:05:00,4641.37,4641.37,4641.37,4641.37,275
2003/6/2,10:06:00,4640.99,4640.99,4640.99,4640.99,200
2003/6/2,10:07:00,4640.69,4640.69,4640.69,4640.69,295
2003/6/2,10:08:00,4641.70,4641.70,4641.70,4641.70,295
2003/6/2,10:09:00,4642.23,4642.23,4642.23,4642.23,347
2003/6/2,10:10:00,4642.06,4642.06,4642.06,4642.06,251
2003/6/2,10:11:00,4644.23,4644.23,4644.23,4644.23,569
2003/6/2,10:12:00,4645.52,4645.52,4645.52,4645.52,325
2003/6/2,10:13:00,4648.80,4648.80,4648.80,4648.80,484
2003/6/2,10:14:00,4650.89,4650.89,4650.89,4650.89,314
2003/6/2,10:15:00,4657.70,4657.70,4657.70,4657.70,439
2003/6/2,10:16:00,4654.65,4654.65,4654.65,4654.65,419
2003/6/2,10:17:00,4659.48,4659.48,4659.48,4659.48,498
2003/6/2,10:18:00,4662.69,4662.69,4662.69,4662.69,487
2003/6/2,10:19:00,4666.90,4666.90,4666.90,4666.90,930
2003/6/2,10:20:00,4668.81,4668.81,4668.81,4668.81,477
2003/6/2,10:21:00,4668.29,4668.29,4668.29,4668.29,697
2003/6/2,10:22:00,4675.18,4675.18,4675.18,4675.18,496
2003/6/2,10:23:00,4670.47,4670.47,4670.47,4670.47,537
2003/6/2,10:24:00,4670.54,4670.54,4670.54,4670.54,374
2003/6/2,10:25:00,4668.24,4668.24,4668.24,4668.24,450
2003/6/2,10:26:00,4666.15,4666.15,4666.15,4666.15,263
2003/6/2,10:27:00,4665.86,4665.86,4665.86,4665.86,378
2003/6/2,10:28:00,4663.35,4663.35,4663.35,4663.35,217
2003/6/2,10:29:00,4661.77,4661.77,4661.77,4661.77,352
2003/6/2,10:30:00,4662.53,4662.53,4662.53,4662.53,228
2003/6/2,10:31:00,4659.54,4659.54,4659.54,4659.54,311
2003/6/2,10:32:00,4660.76,4660.76,4660.76,4660.76,184
2003/6/2,10:33:00,4660.78,4660.78,4660.78,4660.78,307
2003/6/2,10:34:00,4659.14,4659.14,4659.14,4659.14,215
2003/6/2,10:35:00,4661.16,4661.16,4661.16,4661.16,307
2003/6/2,10:36:00,4659.21,4659.21,4659.21,4659.21,183
2003/6/2,10:37:00,4659.94,4659.94,4659.94,4659.94,244
2003/6/2,10:38:00,4658.54,4658.54,4658.54,4658.54,190
2003/6/2,10:39:00,4658.53,4658.53,4658.53,4658.53,332
2003/6/2,10:40:00,4658.60,4658.60,4658.60,4658.60,185
2003/6/2,10:41:00,4657.46,4657.46,4657.46,4657.46,265
2003/6/2,10:42:00,4656.53,4656.53,4656.53,4656.53,212
2003/6/2,10:43:00,4655.55,4655.55,4655.55,4655.55,284
2003/6/2,10:44:00,4656.03,4656.03,4656.03,4656.03,178
2003/6/2,10:45:00,4655.87,4655.87,4655.87,4655.87,257
2003/6/2,10:46:00,4657.22,4657.22,4657.22,4657.22,197
2003/6/2,10:47:00,4654.86,4654.86,4654.86,4654.86,294
2003/6/2,10:48:00,4655.50,4655.50,4655.50,4655.50,258
2003/6/2,10:49:00,4654.59,4654.59,4654.59,4654.59,355
2003/6/2,10:50:00,4655.75,4655.75,4655.75,4655.75,194
2003/6/2,10:51:00,4656.95,4656.95,4656.95,4656.95,406
2003/6/2,10:52:00,4657.24,4657.24,4657.24,4657.24,271
2003/6/2,10:53:00,4658.07,4658.07,4658.07,4658.07,359
2003/6/2,10:54:00,4658.01,4658.01,4658.01,4658.01,277
2003/6/2,10:55:00,4663.36,4663.36,4663.36,4663.36,391
2003/6/2,10:56:00,4659.62,4659.62,4659.62,4659.62,317
2003/6/2,10:57:00,4662.73,4662.73,4662.73,4662.73,465
2003/6/2,10:58:00,4669.05,4669.05,4669.05,4669.05,304
2003/6/2,10:59:00,4664.83,4664.83,4664.83,4664.83,513
2003/6/2,11:00:00,4671.88,4671.88,4671.88,4671.88,489
2003/6/2,11:01:00,4671.43,4671.43,4671.43,4671.43,579
2003/6/2,11:02:00,4668.47,4668.47,4668.47,4668.47,357
2003/6/2,11:03:00,4669.35,4669.35,4669.35,4669.35,681
2003/6/2,11:04:00,4668.20,4668.20,4668.20,4668.20,358
2003/6/2,11:05:00,4665.01,4665.01,4665.01,4665.01,394
2003/6/2,11:06:00,4665.29,4665.29,4665.29,4665.29,271
2003/6/2,11:07:00,4664.71,4664.71,4664.71,4664.71,410
2003/6/2,11:08:00,4663.03,4663.03,4663.03,4663.03,227
2003/6/2,11:09:00,4661.55,4661.55,4661.55,4661.55,340
2003/6/2,11:10:00,4657.97,4657.97,4657.97,4657.97,263
2003/6/2,11:11:00,4662.17,4662.17,4662.17,4662.17,288
2003/6/2,11:12:00,4661.60,4661.60,4661.60,4661.60,159
2003/6/2,11:13:00,4660.15,4660.15,4660.15,4660.15,228
2003/6/2,11:14:00,4661.63,4661.63,4661.63,4661.63,139
2003/6/2,11:15:00,4661.93,4661.93,4661.93,4661.93,244
2003/6/2,11:16:00,4661.06,4661.06,4661.06,4661.06,171
2003/6/2,11:17:00,4662.25,4662.25,4662.25,4662.25,283
2003/6/2,11:18:00,4665.33,4665.33,4665.33,4665.33,237
2003/6/2,11:19:00,4664.06,4664.06,4664.06,4664.06,364
2003/6/2,11:20:00,4664.40,4664.40,4664.40,4664.40,269
2003/6/2,11:21:00,4664.87,4664.87,4664.87,4664.87,352
2003/6/2,11:22:00,4665.02,4665.02,4665.02,4665.02,234
2003/6/2,11:23:00,4665.92,4665.92,4665.92,4665.92,291
2003/6/2,11:24:00,4666.07,4666.07,4666.07,4666.07,210
2003/6/2,11:25:00,4666.15,4666.15,4666.15,4666.15,283
2003/6/2,11:26:00,4665.60,4665.60,4665.60,4665.60,181
2003/6/2,11:27:00,4667.31,4667.31,4667.31,4667.31,309
2003/6/2,11:28:00,4667.61,4667.61,4667.61,4667.61,195
2003/6/2,11:29:00,4670.79,4670.79,4670.79,4670.79,322
2003/6/2,11:30:00,4670.24,4670.24,4670.24,4670.24,219
2003/6/2,11:31:00,4669.81,4669.81,4669.81,4669.81,383
2003/6/2,11:32:00,4675.16,4675.16,4675.16,4675.16,275
2003/6/2,11:33:00,4670.42,4670.42,4670.42,4670.42,320
2003/6/2,11:34:00,4675.58,4675.58,4675.58,4675.58,245
2003/6/2,11:35:00,4675.00,4675.00,4675.00,4675.00,346
2003/6/2,11:36:00,4675.74,4675.74,4675.74,4675.74,252
2003/6/2,11:37:00,4676.79,4676.79,4676.79,4676.79,326
2003/6/2,11:38:00,4676.61,4676.61,4676.61,4676.61,291
2003/6/2,11:39:00,4678.40,4678.40,4678.40,4678.40,714
2003/6/2,11:40:00,4679.34,4679.34,4679.34,4679.34,316
2003/6/2,11:41:00,4679.25,4679.25,4679.25,4679.25,565
2003/6/2,11:42:00,4680.37,4680.37,4680.37,4680.37,395
2003/6/2,11:43:00,4675.29,4675.29,4675.29,4675.29,534
2003/6/2,11:44:00,4680.80,4680.80,4680.80,4680.80,315
2003/6/2,11:45:00,4680.74,4680.74,4680.74,4680.74,518
2003/6/2,11:46:00,4677.01,4677.01,4677.01,4677.01,351
2003/6/2,11:47:00,4675.20,4675.20,4675.20,4675.20,370
2003/6/2,11:48:00,4679.91,4679.91,4679.91,4679.91,232
2003/6/2,11:49:00,4679.07,4679.07,4679.07,4679.07,315
2003/6/2,11:50:00,4673.83,4673.83,4673.83,4673.83,157
2003/6/2,11:51:00,4675.11,4675.11,4675.11,4675.11,277
2003/6/2,11:52:00,4673.81,4673.81,4673.81,4673.81,139
2003/6/2,11:53:00,4671.29,4671.29,4671.29,4671.29,263
2003/6/2,11:54:00,4676.59,4676.59,4676.59,4676.59,181
2003/6/2,11:55:00,4676.23,4676.23,4676.23,4676.23,220
2003/6/2,11:56:00,4672.20,4672.20,4672.20,4672.20,204
2003/6/2,11:57:00,4671.42,4671.42,4671.42,4671.42,218
2003/6/2,11:58:00,4676.59,4676.59,4676.59,4676.59,157
2003/6/2,11:59:00,4676.29,4676.29,4676.29,4676.29,230
2003/6/2,12:00:00,4671.64,4671.64,4671.64,4671.64,169
2003/6/2,12:01:00,4672.60,4672.60,4672.60,4672.60,207
2003/6/2,12:02:00,4676.61,4676.61,4676.61,4676.61,131
2003/6/2,12:03:00,4676.09,4676.09,4676.09,4676.09,172
2003/6/2,12:04:00,4677.78,4677.78,4677.78,4677.78,158
2003/6/2,12:05:00,4677.45,4677.45,4677.45,4677.45,284
2003/6/2,12:06:00,4679.49,4679.49,4679.49,4679.49,376
2003/6/2,12:07:00,4681.73,4681.73,4681.73,4681.73,397
2003/6/2,12:08:00,4681.00,4681.00,4681.00,4681.00,258
2003/6/2,12:09:00,4677.16,4677.16,4677.16,4677.16,348
2003/6/2,12:10:00,4678.34,4678.34,4678.34,4678.34,225
2003/6/2,12:11:00,4681.86,4681.86,4681.86,4681.86,359
2003/6/2,12:12:00,4682.66,4682.66,4682.66,4682.66,211
2003/6/2,12:13:00,4685.29,4685.29,4685.29,4685.29,294
2003/6/2,12:14:00,4679.73,4679.73,4679.73,4679.73,203
2003/6/2,12:15:00,4679.04,4679.04,4679.04,4679.04,237
2003/6/2,12:16:00,4683.67,4683.67,4683.67,4683.67,216
2003/6/2,12:17:00,4683.83,4683.83,4683.83,4683.83,265
2003/6/2,12:18:00,4678.28,4678.28,4678.28,4678.28,205
2003/6/2,12:19:00,4683.58,4683.58,4683.58,4683.58,347
2003/6/2,12:20:00,4679.38,4679.38,4679.38,4679.38,319
2003/6/2,12:21:00,4684.89,4684.89,4684.89,4684.89,366
2003/6/2,12:22:00,4679.78,4679.78,4679.78,4679.78,263
2003/6/2,12:23:00,4684.71,4684.71,4684.71,4684.71,354
2003/6/2,12:24:00,4684.20,4684.20,4684.20,4684.20,231
2003/6/2,12:25:00,4684.97,4684.97,4684.97,4684.97,338
2003/6/2,12:26:00,4681.41,4681.41,4681.41,4681.41,227
2003/6/2,12:27:00,4686.79,4686.79,4686.79,4686.79,369
2003/6/2,12:28:00,4683.64,4683.64,4683.64,4683.64,298
2003/6/2,12:29:00,4689.92,4689.92,4689.92,4689.92,765
2003/6/2,12:30:00,4691.16,4691.16,4691.16,4691.16,370
2003/6/2,12:31:00,4695.31,4695.31,4695.31,4695.31,687
2003/6/2,12:32:00,4697.74,4697.74,4697.74,4697.74,500
2003/6/2,12:33:00,4703.72,4703.72,4703.72,4703.72,781
2003/6/2,12:34:00,4705.02,4705.02,4705.02,4705.02,560
2003/6/2,12:35:00,4702.49,4702.49,4702.49,4702.49,591
2003/6/2,12:36:00,4701.26,4701.26,4701.26,4701.26,376
2003/6/2,12:37:00,4699.12,4699.12,4699.12,4699.12,426
2003/6/2,12:38:00,4699.25,4699.25,4699.25,4699.25,317
2003/6/2,12:39:00,4702.85,4702.85,4702.85,4702.85,332
2003/6/2,12:40:00,4698.36,4698.36,4698.36,4698.36,220
2003/6/2,12:41:00,4697.29,4697.29,4697.29,4697.29,305
2003/6/2,12:42:00,4701.53,4701.53,4701.53,4701.53,179
2003/6/2,12:43:00,4701.24,4701.24,4701.24,4701.24,495
2003/6/2,12:44:00,4699.53,4699.53,4699.53,4699.53,320
2003/6/2,12:45:00,4699.48,4699.48,4699.48,4699.48,417
2003/6/2,12:46:00,4693.81,4693.81,4693.81,4693.81,298
2003/6/2,12:47:00,4692.84,4692.84,4692.84,4692.84,354
2003/6/2,12:48:00,4697.47,4697.47,4697.47,4697.47,279
2003/6/2,12:49:00,4697.10,4697.10,4697.10,4697.10,340
2003/6/2,12:50:00,4693.27,4693.27,4693.27,4693.27,176
2003/6/2,12:51:00,4696.80,4696.80,4696.80,4696.80,334
2003/6/2,12:52:00,4696.83,4696.83,4696.83,4696.83,256
2003/6/2,12:53:00,4698.27,4698.27,4698.27,4698.27,361
2003/6/2,12:54:00,4696.50,4696.50,4696.50,4696.50,360
2003/6/2,12:55:00,4700.05,4700.05,4700.05,4700.05,527
2003/6/2,12:56:00,4701.66,4701.66,4701.66,4701.66,348
2003/6/2,12:57:00,4702.32,4702.32,4702.32,4702.32,416
2003/6/2,12:58:00,4703.06,4703.06,4703.06,4703.06,249
2003/6/2,12:59:00,4701.31,4701.31,4701.31,4701.31,345
2003/6/2,13:00:00,4701.23,4701.23,4701.23,4701.23,230
2003/6/2,13:01:00,4703.17,4703.17,4703.17,4703.17,324
2003/6/2,13:02:00,4702.10,4702.10,4702.10,4702.10,186
2003/6/2,13:03:00,4703.67,4703.67,4703.67,4703.67,318
2003/6/2,13:04:00,4703.20,4703.20,4703.20,4703.20,214
2003/6/2,13:05:00,4701.87,4701.87,4701.87,4701.87,446
2003/6/2,13:06:00,4703.48,4703.48,4703.48,4703.48,253
2003/6/2,13:07:00,4704.52,4704.52,4704.52,4704.52,362
2003/6/2,13:08:00,4704.43,4704.43,4704.43,4704.43,265
2003/6/2,13:09:00,4705.38,4705.38,4705.38,4705.38,326
2003/6/2,13:10:00,4706.55,4706.55,4706.55,4706.55,248
2003/6/2,13:11:00,4705.43,4705.43,4705.43,4705.43,324
2003/6/2,13:12:00,4704.02,4704.02,4704.02,4704.02,250
2003/6/2,13:13:00,4705.45,4705.45,4705.45,4705.45,369
2003/6/2,13:14:00,4704.16,4704.16,4704.16,4704.16,336
2003/6/2,13:15:00,4702.12,4702.12,4702.12,4702.12,411
2003/6/2,13:16:00,4695.82,4695.82,4695.82,4695.82,299
2003/6/2,13:17:00,4697.76,4697.76,4697.76,4697.76,392
2003/6/2,13:18:00,4696.96,4696.96,4696.96,4696.96,342
2003/6/2,13:19:00,4694.33,4694.33,4694.33,4694.33,421
2003/6/2,13:20:00,4695.99,4695.99,4695.99,4695.99,494
2003/6/2,13:21:00,4694.80,4694.80,4694.80,4694.80,583
2003/6/2,13:22:00,4688.27,4688.27,4688.27,4688.27,362
2003/6/2,13:23:00,4688.81,4688.81,4688.81,4688.81,497
2003/6/2,13:24:00,4693.03,4693.03,4693.03,4693.03,418
2003/6/2,13:25:00,4691.03,4691.03,4691.03,4691.03,718
2003/6/2,13:26:00,4691.05,4691.05,4691.05,4691.05,0
2003/6/2,13:27:00,4691.05,4691.05,4691.05,4691.05,0
2003/6/2,13:28:00,4691.05,4691.05,4691.05,4691.05,0
2003/6/2,13:29:00,4691.05,4691.05,4691.05,4691.05,0
2003/6/2,13:30:00,4692.94,4692.94,4692.94,4692.94,3102
2003/6/3,09:00:00,4692.94,4692.94,4692.94,4692.94,106
2003/6/3,09:01:00,4687.75,4687.75,4687.75,4687.75,2911
2003/6/3,09:02:00,4687.16,4687.16,4687.16,4687.16,521
2003/6/3,09:03:00,4685.22,4685.22,4685.22,4685.22,1148
2003/6/3,09:04:00,4687.87,4687.87,4687.87,4687.87,717
2003/6/3,09:05:00,4696.65,4696.65,4696.65,4696.65,1208
2003/6/3,09:06:00,4697.98,4697.98,4697.98,4697.98,921
2003/6/3,09:07:00,4707.70,4707.70,4707.70,4707.70,1377
2003/6/3,09:08:00,4709.36,4709.36,4709.36,4709.36,780
2003/6/3,09:09:00,4707.04,4707.04,4707.04,4707.04,1013
2003/6/3,09:10:00,4706.38,4706.38,4706.38,4706.38,745
2003/6/3,09:11:00,4703.51,4703.51,4703.51,4703.51,1092
2003/6/3,09:12:00,4701.97,4701.97,4701.97,4701.97,484
2003/6/3,09:13:00,4693.57,4693.57,4693.57,4693.57,777
2003/6/3,09:14:00,4693.91,4693.91,4693.91,4693.91,496
2003/6/3,09:15:00,4684.13,4684.13,4684.13,4684.13,736
2003/6/3,09:16:00,4682.05,4682.05,4682.05,4682.05,534
2003/6/3,09:17:00,4678.57,4678.57,4678.57,4678.57,827
2003/6/3,09:18:00,4677.40,4677.40,4677.40,4677.40,604
2003/6/3,09:19:00,4674.98,4674.98,4674.98,4674.98,712
2003/6/3,09:20:00,4673.81,4673.81,4673.81,4673.81,494
2003/6/3,09:21:00,4671.69,4671.69,4671.69,4671.69,629
2003/6/3,09:22:00,4671.03,4671.03,4671.03,4671.03,414
2003/6/3,09:23:00,4671.39,4671.39,4671.39,4671.39,646
2003/6/3,09:24:00,4671.82,4671.82,4671.82,4671.82,347
2003/6/3,09:25:00,4673.87,4673.87,4673.87,4673.87,451
2003/6/3,09:26:00,4674.79,4674.79,4674.79,4674.79,311
2003/6/3,09:27:00,4677.45,4677.45,4677.45,4677.45,501
2003/6/3,09:28:00,4680.06,4680.06,4680.06,4680.06,359
2003/6/3,09:29:00,4681.33,4681.33,4681.33,4681.33,541
2003/6/3,09:30:00,4687.93,4687.93,4687.93,4687.93,453
2003/6/3,09:31:00,4685.32,4685.32,4685.32,4685.32,532
2003/6/3,09:32:00,4687.42,4687.42,4687.42,4687.42,388
2003/6/3,09:33:00,4687.54,4687.54,4687.54,4687.54,533
2003/6/3,09:34:00,4688.68,4688.68,4688.68,4688.68,329
2003/6/3,09:35:00,4694.56,4694.56,4694.56,4694.56,425
2003/6/3,09:36:00,4692.46,4692.46,4692.46,4692.46,326
2003/6/3,09:37:00,4696.07,4696.07,4696.07,4696.07,523
2003/6/3,09:38:00,4696.71,4696.71,4696.71,4696.71,306
2003/6/3,09:39:00,4699.85,4699.85,4699.85,4699.85,454
2003/6/3,09:40:00,4701.75,4701.75,4701.75,4701.75,332
2003/6/3,09:41:00,4701.89,4701.89,4701.89,4701.89,601
2003/6/3,09:42:00,4703.96,4703.96,4703.96,4703.96,369
2003/6/3,09:43:00,4705.99,4705.99,4705.99,4705.99,526
2003/6/3,09:44:00,4707.70,4707.70,4707.70,4707.70,395
2003/6/3,09:45:00,4708.69,4708.69,4708.69,4708.69,684
2003/6/3,09:46:00,4710.86,4710.86,4710.86,4710.86,377
2003/6/3,09:47:00,4710.41,4710.41,4710.41,4710.41,705
2003/6/3,09:48:00,4711.48,4711.48,4711.48,4711.48,402
2003/6/3,09:49:00,4711.95,4711.95,4711.95,4711.95,525
2003/6/3,09:50:00,4710.69,4710.69,4710.69,4710.69,447
2003/6/3,09:51:00,4709.65,4709.65,4709.65,4709.65,535
2003/6/3,09:52:00,4708.44,4708.44,4708.44,4708.44,322
2003/6/3,09:53:00,4704.11,4704.11,4704.11,4704.11,533
2003/6/3,09:54:00,4703.78,4703.78,4703.78,4703.78,346
2003/6/3,09:55:00,4702.68,4702.68,4702.68,4702.68,457
2003/6/3,09:56:00,4702.49,4702.49,4702.49,4702.49,267
2003/6/3,09:57:00,4700.03,4700.03,4700.03,4700.03,382
2003/6/3,09:58:00,4697.24,4697.24,4697.24,4697.24,229
2003/6/3,09:59:00,4696.01,4696.01,4696.01,4696.01,402
2003/6/3,10:00:00,4696.16,4696.16,4696.16,4696.16,263
2003/6/3,10:01:00,4697.49,4697.49,4697.49,4697.49,306
2003/6/3,10:02:00,4694.98,4694.98,4694.98,4694.98,238
2003/6/3,10:03:00,4695.40,4695.40,4695.40,4695.40,262
2003/6/3,10:04:00,4694.12,4694.12,4694.12,4694.12,211
2003/6/3,10:05:00,4694.16,4694.16,4694.16,4694.16,286
2003/6/3,10:06:00,4693.20,4693.20,4693.20,4693.20,209
2003/6/3,10:07:00,4692.51,4692.51,4692.51,4692.51,260
2003/6/3,10:08:00,4693.54,4693.54,4693.54,4693.54,149
2003/6/3,10:09:00,4694.32,4694.32,4694.32,4694.32,207
2003/6/3,10:10:00,4694.34,4694.34,4694.34,4694.34,153
2003/6/3,10:11:00,4700.79,4700.79,4700.79,4700.79,281
2003/6/3,10:12:00,4698.50,4698.50,4698.50,4698.50,205
2003/6/3,10:13:00,4700.76,4700.76,4700.76,4700.76,359
2003/6/3,10:14:00,4702.45,4702.45,4702.45,4702.45,274
2003/6/3,10:15:00,4704.39,4704.39,4704.39,4704.39,392
2003/6/3,10:16:00,4711.13,4711.13,4711.13,4711.13,270
2003/6/3,10:17:00,4710.16,4710.16,4710.16,4710.16,390
2003/6/3,10:18:00,4711.45,4711.45,4711.45,4711.45,272
2003/6/3,10:19:00,4705.79,4705.79,4705.79,4705.79,450
2003/6/3,10:20:00,4711.12,4711.12,4711.12,4711.12,326
2003/6/3,10:21:00,4712.25,4712.25,4712.25,4712.25,469
2003/6/3,10:22:00,4711.60,4711.60,4711.60,4711.60,289
2003/6/3,10:23:00,4713.68,4713.68,4713.68,4713.68,368
2003/6/3,10:24:00,4715.19,4715.19,4715.19,4715.19,250
2003/6/3,10:25:00,4715.79,4715.79,4715.79,4715.79,425
2003/6/3,10:26:00,4713.07,4713.07,4713.07,4713.07,244
2003/6/3,10:27:00,4712.36,4712.36,4712.36,4712.36,392
2003/6/3,10:28:00,4717.19,4717.19,4717.19,4717.19,216
2003/6/3,10:29:00,4711.10,4711.10,4711.10,4711.10,364
2003/6/3,10:30:00,4712.84,4712.84,4712.84,4712.84,228
2003/6/3,10:31:00,4711.47,4711.47,4711.47,4711.47,277
2003/6/3,10:32:00,4713.44,4713.44,4713.44,4713.44,216
2003/6/3,10:33:00,4708.97,4708.97,4708.97,4708.97,314
2003/6/3,10:34:00,4711.98,4711.98,4711.98,4711.98,201
2003/6/3,10:35:00,4707.21,4707.21,4707.21,4707.21,328
2003/6/3,10:36:00,4707.60,4707.60,4707.60,4707.60,178
2003/6/3,10:37:00,4707.46,4707.46,4707.46,4707.46,323
2003/6/3,10:38:00,4709.30,4709.30,4709.30,4709.30,235
2003/6/3,10:39:00,4702.32,4702.32,4702.32,4702.32,300
2003/6/3,10:40:00,4701.01,4701.01,4701.01,4701.01,200
2003/6/3,10:41:00,4699.53,4699.53,4699.53,4699.53,329
2003/6/3,10:42:00,4699.63,4699.63,4699.63,4699.63,192
2003/6/3,10:43:00,4697.46,4697.46,4697.46,4697.46,364
2003/6/3,10:44:00,4696.60,4696.60,4696.60,4696.60,264
2003/6/3,10:45:00,4694.69,4694.69,4694.69,4694.69,301
2003/6/3,10:46:00,4694.45,4694.45,4694.45,4694.45,250
2003/6/3,10:47:00,4694.49,4694.49,4694.49,4694.49,277
2003/6/3,10:48:00,4692.85,4692.85,4692.85,4692.85,202
2003/6/3,10:49:00,4694.07,4694.07,4694.07,4694.07,237
2003/6/3,10:50:00,4693.60,4693.60,4693.60,4693.60,199
2003/6/3,10:51:00,4695.36,4695.36,4695.36,4695.36,272
2003/6/3,10:52:00,4693.50,4693.50,4693.50,4693.50,214
2003/6/3,10:53:00,4692.78,4692.78,4692.78,4692.78,216
2003/6/3,10:54:00,4692.59,4692.59,4692.59,4692.59,164
2003/6/3,10:55:00,4691.79,4691.79,4691.79,4691.79,259
2003/6/3,10:56:00,4690.20,4690.20,4690.20,4690.20,171
2003/6/3,10:57:00,4690.48,4690.48,4690.48,4690.48,284
2003/6/3,10:58:00,4688.81,4688.81,4688.81,4688.81,181
2003/6/3,10:59:00,4688.69,4688.69,4688.69,4688.69,265
2003/6/3,11:00:00,4689.41,4689.41,4689.41,4689.41,205
2003/6/3,11:01:00,4690.24,4690.24,4690.24,4690.24,227
2003/6/3,11:02:00,4688.94,4688.94,4688.94,4688.94,145
2003/6/3,11:03:00,4688.17,4688.17,4688.17,4688.17,189
2003/6/3,11:04:00,4687.95,4687.95,4687.95,4687.95,140
2003/6/3,11:05:00,4687.86,4687.86,4687.86,4687.86,209
2003/6/3,11:06:00,4689.00,4689.00,4689.00,4689.00,149
2003/6/3,11:07:00,4688.34,4688.34,4688.34,4688.34,255
2003/6/3,11:08:00,4689.08,4689.08,4689.08,4689.08,119
2003/6/3,11:09:00,4689.04,4689.04,4689.04,4689.04,221
2003/6/3,11:10:00,4695.56,4695.56,4695.56,4695.56,138
2003/6/3,11:11:00,4691.43,4691.43,4691.43,4691.43,212
2003/6/3,11:12:00,4692.31,4692.31,4692.31,4692.31,164
2003/6/3,11:13:00,4693.19,4693.19,4693.19,4693.19,232
2003/6/3,11:14:00,4698.54,4698.54,4698.54,4698.54,156
2003/6/3,11:15:00,4698.25,4698.25,4698.25,4698.25,231
2003/6/3,11:16:00,4696.54,4696.54,4696.54,4696.54,150
2003/6/3,11:17:00,4695.95,4695.95,4695.95,4695.95,248
2003/6/3,11:18:00,4697.17,4697.17,4697.17,4697.17,182
2003/6/3,11:19:00,4697.49,4697.49,4697.49,4697.49,228
2003/6/3,11:20:00,4701.61,4701.61,4701.61,4701.61,132
2003/6/3,11:21:00,4699.46,4699.46,4699.46,4699.46,196
2003/6/3,11:22:00,4698.15,4698.15,4698.15,4698.15,187
2003/6/3,11:23:00,4702.30,4702.30,4702.30,4702.30,206
2003/6/3,11:24:00,4700.34,4700.34,4700.34,4700.34,166
2003/6/3,11:25:00,4703.19,4703.19,4703.19,4703.19,253
2003/6/3,11:26:00,4698.78,4698.78,4698.78,4698.78,137
2003/6/3,11:27:00,4697.78,4697.78,4697.78,4697.78,251
2003/6/3,11:28:00,4697.17,4697.17,4697.17,4697.17,143
2003/6/3,11:29:00,4694.97,4694.97,4694.97,4694.97,215
2003/6/3,11:30:00,4699.63,4699.63,4699.63,4699.63,117
2003/6/3,11:31:00,4694.89,4694.89,4694.89,4694.89,176
2003/6/3,11:32:00,4700.45,4700.45,4700.45,4700.45,137
2003/6/3,11:33:00,4700.41,4700.41,4700.41,4700.41,202
2003/6/3,11:34:00,4700.24,4700.24,4700.24,4700.24,131
2003/6/3,11:35:00,4695.93,4695.93,4695.93,4695.93,196
2003/6/3,11:36:00,4696.28,4696.28,4696.28,4696.28,124
2003/6/3,11:37:00,4702.05,4702.05,4702.05,4702.05,182
2003/6/3,11:38:00,4703.12,4703.12,4703.12,4703.12,120
2003/6/3,11:39:00,4698.70,4698.70,4698.70,4698.70,204
2003/6/3,11:40:00,4698.41,4698.41,4698.41,4698.41,160
2003/6/3,11:41:00,4698.85,4698.85,4698.85,4698.85,222
2003/6/3,11:42:00,4703.65,4703.65,4703.65,4703.65,121
2003/6/3,11:43:00,4697.44,4697.44,4697.44,4697.44,215
2003/6/3,11:44:00,4702.62,4702.62,4702.62,4702.62,105
2003/6/3,11:45:00,4702.51,4702.51,4702.51,4702.51,184
2003/6/3,11:46:00,4698.18,4698.18,4698.18,4698.18,166
2003/6/3,11:47:00,4697.95,4697.95,4697.95,4697.95,247
2003/6/3,11:48:00,4698.51,4698.51,4698.51,4698.51,180
2003/6/3,11:49:00,4698.78,4698.78,4698.78,4698.78,265
2003/6/3,11:50:00,4698.73,4698.73,4698.73,4698.73,187
2003/6/3,11:51:00,4695.32,4695.32,4695.32,4695.32,253
2003/6/3,11:52:00,4697.27,4697.27,4697.27,4697.27,114
2003/6/3,11:53:00,4696.11,4696.11,4696.11,4696.11,235
2003/6/3,11:54:00,4694.57,4694.57,4694.57,4694.57,196
2003/6/3,11:55:00,4691.03,4691.03,4691.03,4691.03,260
2003/6/3,11:56:00,4693.68,4693.68,4693.68,4693.68,187
2003/6/3,11:57:00,4691.20,4691.20,4691.20,4691.20,275
2003/6/3,11:58:00,4691.04,4691.04,4691.04,4691.04,158
2003/6/3,11:59:00,4688.60,4688.60,4688.60,4688.60,212
2003/6/3,12:00:00,4685.79,4685.79,4685.79,4685.79,226
2003/6/3,12:01:00,4686.30,4686.30,4686.30,4686.30,311
2003/6/3,12:02:00,4685.27,4685.27,4685.27,4685.27,244
2003/6/3,12:03:00,4684.74,4684.74,4684.74,4684.74,355
2003/6/3,12:04:00,4678.69,4678.69,4678.69,4678.69,197
2003/6/3,12:05:00,4682.79,4682.79,4682.79,4682.79,333
2003/6/3,12:06:00,4680.45,4680.45,4680.45,4680.45,247
2003/6/3,12:07:00,4680.94,4680.94,4680.94,4680.94,287
2003/6/3,12:08:00,4678.05,4678.05,4678.05,4678.05,176
2003/6/3,12:09:00,4679.86,4679.86,4679.86,4679.86,252
2003/6/3,12:10:00,4673.92,4673.92,4673.92,4673.92,157
2003/6/3,12:11:00,4673.55,4673.55,4673.55,4673.55,315
2003/6/3,12:12:00,4672.73,4672.73,4672.73,4672.73,276
2003/6/3,12:13:00,4677.00,4677.00,4677.00,4677.00,383
2003/6/3,12:14:00,4673.25,4673.25,4673.25,4673.25,221
2003/6/3,12:15:00,4673.59,4673.59,4673.59,4673.59,271
2003/6/3,12:16:00,4679.13,4679.13,4679.13,4679.13,140
2003/6/3,12:17:00,4680.79,4680.79,4680.79,4680.79,253
2003/6/3,12:18:00,4682.43,4682.43,4682.43,4682.43,155
2003/6/3,12:19:00,4685.15,4685.15,4685.15,4685.15,192
2003/6/3,12:20:00,4684.00,4684.00,4684.00,4684.00,128
2003/6/3,12:21:00,4686.35,4686.35,4686.35,4686.35,179
2003/6/3,12:22:00,4684.50,4684.50,4684.50,4684.50,105
2003/6/3,12:23:00,4685.05,4685.05,4685.05,4685.05,232
2003/6/3,12:24:00,4683.83,4683.83,4683.83,4683.83,189
2003/6/3,12:25:00,4684.30,4684.30,4684.30,4684.30,202
2003/6/3,12:26:00,4685.38,4685.38,4685.38,4685.38,106
2003/6/3,12:27:00,4686.71,4686.71,4686.71,4686.71,174
2003/6/3,12:28:00,4685.93,4685.93,4685.93,4685.93,110
2003/6/3,12:29:00,4683.82,4683.82,4683.82,4683.82,202
2003/6/3,12:30:00,4682.72,4682.72,4682.72,4682.72,130
2003/6/3,12:31:00,4681.81,4681.81,4681.81,4681.81,173
2003/6/3,12:32:00,4681.44,4681.44,4681.44,4681.44,145
2003/6/3,12:33:00,4681.45,4681.45,4681.45,4681.45,222
2003/6/3,12:34:00,4681.41,4681.41,4681.41,4681.41,160
2003/6/3,12:35:00,4679.09,4679.09,4679.09,4679.09,237
2003/6/3,12:36:00,4679.80,4679.80,4679.80,4679.80,170
2003/6/3,12:37:00,4679.03,4679.03,4679.03,4679.03,258
2003/6/3,12:38:00,4678.00,4678.00,4678.00,4678.00,168
2003/6/3,12:39:00,4677.70,4677.70,4677.70,4677.70,208
2003/6/3,12:40:00,4678.18,4678.18,4678.18,4678.18,177
2003/6/3,12:41:00,4678.62,4678.62,4678.62,4678.62,238
2003/6/3,12:42:00,4674.61,4674.61,4674.61,4674.61,194
2003/6/3,12:43:00,4673.12,4673.12,4673.12,4673.12,232
2003/6/3,12:44:00,4676.28,4676.28,4676.28,4676.28,170
2003/6/3,12:45:00,4676.37,4676.37,4676.37,4676.37,292
2003/6/3,12:46:00,4674.11,4674.11,4674.11,4674.11,233
2003/6/3,12:47:00,4676.79,4676.79,4676.79,4676.79,432
2003/6/3,12:48:00,4673.21,4673.21,4673.21,4673.21,261
2003/6/3,12:49:00,4678.07,4678.07,4678.07,4678.07,334
2003/6/3,12:50:00,4677.65,4677.65,4677.65,4677.65,237
2003/6/3,12:51:00,4679.53,4679.53,4679.53,4679.53,278
2003/6/3,12:52:00,4678.41,4678.41,4678.41,4678.41,212
2003/6/3,12:53:00,4678.27,4678.27,4678.27,4678.27,223
2003/6/3,12:54:00,4680.90,4680.90,4680.90,4680.90,148
2003/6/3,12:55:00,4681.46,4681.46,4681.46,4681.46,238
2003/6/3,12:56:00,4680.01,4680.01,4680.01,4680.01,169
2003/6/3,12:57:00,4682.78,4682.78,4682.78,4682.78,339
2003/6/3,12:58:00,4681.95,4681.95,4681.95,4681.95,226
2003/6/3,12:59:00,4682.97,4682.97,4682.97,4682.97,343
2003/6/3,13:00:00,4683.56,4683.56,4683.56,4683.56,232
2003/6/3,13:01:00,4685.12,4685.12,4685.12,4685.12,339
2003/6/3,13:02:00,4683.38,4683.38,4683.38,4683.38,215
2003/6/3,13:03:00,4683.06,4683.06,4683.06,4683.06,326
2003/6/3,13:04:00,4682.29,4682.29,4682.29,4682.29,156
2003/6/3,13:05:00,4683.25,4683.25,4683.25,4683.25,239
2003/6/3,13:06:00,4680.77,4680.77,4680.77,4680.77,213
2003/6/3,13:07:00,4678.88,4678.88,4678.88,4678.88,287
2003/6/3,13:08:00,4679.57,4679.57,4679.57,4679.57,204
2003/6/3,13:09:00,4678.03,4678.03,4678.03,4678.03,293
2003/6/3,13:10:00,4673.79,4673.79,4673.79,4673.79,207
2003/6/3,13:11:00,4672.34,4672.34,4672.34,4672.34,385
2003/6/3,13:12:00,4670.69,4670.69,4670.69,4670.69,313
2003/6/3,13:13:00,4668.17,4668.17,4668.17,4668.17,609
2003/6/3,13:14:00,4665.47,4665.47,4665.47,4665.47,369
2003/6/3,13:15:00,4661.47,4661.47,4661.47,4661.47,656
2003/6/3,13:16:00,4660.55,4660.55,4660.55,4660.55,393
2003/6/3,13:17:00,4659.17,4659.17,4659.17,4659.17,557
2003/6/3,13:18:00,4659.48,4659.48,4659.48,4659.48,381
2003/6/3,13:19:00,4659.79,4659.79,4659.79,4659.79,531
2003/6/3,13:20:00,4665.47,4665.47,4665.47,4665.47,321
2003/6/3,13:21:00,4669.42,4669.42,4669.42,4669.42,383
2003/6/3,13:22:00,4666.04,4666.04,4666.04,4666.04,316
2003/6/3,13:23:00,4672.29,4672.29,4672.29,4672.29,383
2003/6/3,13:24:00,4673.48,4673.48,4673.48,4673.48,311
2003/6/3,13:25:00,4670.53,4670.53,4670.53,4670.53,587
2003/6/3,13:26:00,4670.53,4670.53,4670.53,4670.53,0
2003/6/3,13:27:00,4670.53,4670.53,4670.53,4670.53,0
2003/6/3,13:28:00,4670.53,4670.53,4670.53,4670.53,0
2003/6/3,13:29:00,4670.53,4670.53,4670.53,4670.53,0
2003/6/3,13:30:00,4678.08,4678.08,4678.08,4678.08,3141
2003/6/5,09:00:00,4678.08,4678.08,4678.08,4678.08,113
2003/6/5,09:01:00,4743.98,4743.98,4743.98,4743.98,3723
2003/6/5,09:02:00,4748.24,4748.24,4748.24,4748.24,869
2003/6/5,09:03:00,4757.97,4757.97,4757.97,4757.97,1559
2003/6/5,09:04:00,4757.96,4757.96,4757.96,4757.96,1038
2003/6/5,09:05:00,4767.25,4767.25,4767.25,4767.25,1581
2003/6/5,09:06:00,4769.38,4769.38,4769.38,4769.38,1126
2003/6/5,09:07:00,4771.79,4771.79,4771.79,4771.79,1503
2003/6/5,09:08:00,4778.18,4778.18,4778.18,4778.18,893
2003/6/5,09:09:00,4771.86,4771.86,4771.86,4771.86,1458
2003/6/5,09:10:00,4775.63,4775.63,4775.63,4775.63,957
2003/6/5,09:11:00,4771.42,4771.42,4771.42,4771.42,1054
2003/6/5,09:12:00,4765.79,4765.79,4765.79,4765.79,729
2003/6/5,09:13:00,4763.57,4763.57,4763.57,4763.57,1020
2003/6/5,09:14:00,4761.53,4761.53,4761.53,4761.53,667
2003/6/5,09:15:00,4758.59,4758.59,4758.59,4758.59,955
2003/6/5,09:16:00,4756.42,4756.42,4756.42,4756.42,617
2003/6/5,09:17:00,4748.88,4748.88,4748.88,4748.88,819
2003/6/5,09:18:00,4750.64,4750.64,4750.64,4750.64,561
2003/6/5,09:19:00,4750.97,4750.97,4750.97,4750.97,895
2003/6/5,09:20:00,4753.48,4753.48,4753.48,4753.48,517
2003/6/5,09:21:00,4758.96,4758.96,4758.96,4758.96,948
2003/6/5,09:22:00,4755.06,4755.06,4755.06,4755.06,655
2003/6/5,09:23:00,4758.37,4758.37,4758.37,4758.37,779
2003/6/5,09:24:00,4757.38,4757.38,4757.38,4757.38,454
2003/6/5,09:25:00,4757.26,4757.26,4757.26,4757.26,739
2003/6/5,09:26:00,4756.46,4756.46,4756.46,4756.46,448
2003/6/5,09:27:00,4758.35,4758.35,4758.35,4758.35,760
2003/6/5,09:28:00,4758.46,4758.46,4758.46,4758.46,634
2003/6/5,09:29:00,4758.70,4758.70,4758.70,4758.70,650
2003/6/5,09:30:00,4755.95,4755.95,4755.95,4755.95,470
2003/6/5,09:31:00,4759.33,4759.33,4759.33,4759.33,607
2003/6/5,09:32:00,4758.89,4758.89,4758.89,4758.89,540
2003/6/5,09:33:00,4760.53,4760.53,4760.53,4760.53,703
2003/6/5,09:34:00,4760.21,4760.21,4760.21,4760.21,495
2003/6/5,09:35:00,4764.44,4764.44,4764.44,4764.44,656
2003/6/5,09:36:00,4763.25,4763.25,4763.25,4763.25,413
2003/6/5,09:37:00,4771.10,4771.10,4771.10,4771.10,557
2003/6/5,09:38:00,4766.45,4766.45,4766.45,4766.45,380
2003/6/5,09:39:00,4772.80,4772.80,4772.80,4772.80,579
2003/6/5,09:40:00,4772.90,4772.90,4772.90,4772.90,421
2003/6/5,09:41:00,4773.16,4773.16,4773.16,4773.16,586
2003/6/5,09:42:00,4769.59,4769.59,4769.59,4769.59,406
2003/6/5,09:43:00,4768.93,4768.93,4768.93,4768.93,551
2003/6/5,09:44:00,4773.95,4773.95,4773.95,4773.95,430
2003/6/5,09:45:00,4772.66,4772.66,4772.66,4772.66,480
2003/6/5,09:46:00,4767.44,4767.44,4767.44,4767.44,352
2003/6/5,09:47:00,4766.24,4766.24,4766.24,4766.24,402
2003/6/5,09:48:00,4770.56,4770.56,4770.56,4770.56,576
2003/6/5,09:49:00,4773.25,4773.25,4773.25,4773.25,743
2003/6/5,09:50:00,4779.22,4779.22,4779.22,4779.22,373
2003/6/5,09:51:00,4773.74,4773.74,4773.74,4773.74,447
2003/6/5,09:52:00,4777.87,4777.87,4777.87,4777.87,368
2003/6/5,09:53:00,4779.40,4779.40,4779.40,4779.40,428
2003/6/5,09:54:00,4774.58,4774.58,4774.58,4774.58,321
2003/6/5,09:55:00,4775.46,4775.46,4775.46,4775.46,513
2003/6/5,09:56:00,4773.94,4773.94,4773.94,4773.94,396
2003/6/5,09:57:00,4773.05,4773.05,4773.05,4773.05,495
2003/6/5,09:58:00,4774.92,4774.92,4774.92,4774.92,414
2003/6/5,09:59:00,4775.30,4775.30,4775.30,4775.30,594
2003/6/5,10:00:00,4773.58,4773.58,4773.58,4773.58,426
2003/6/5,10:01:00,4773.71,4773.71,4773.71,4773.71,643
2003/6/5,10:02:00,4772.61,4772.61,4772.61,4772.61,419
2003/6/5,10:03:00,4771.59,4771.59,4771.59,4771.59,592
2003/6/5,10:04:00,4773.06,4773.06,4773.06,4773.06,470
2003/6/5,10:05:00,4774.74,4774.74,4774.74,4774.74,578
2003/6/5,10:06:00,4776.87,4776.87,4776.87,4776.87,378
2003/6/5,10:07:00,4776.91,4776.91,4776.91,4776.91,560
2003/6/5,10:08:00,4775.43,4775.43,4775.43,4775.43,326
2003/6/5,10:09:00,4777.54,4777.54,4777.54,4777.54,476
2003/6/5,10:10:00,4776.34,4776.34,4776.34,4776.34,270
2003/6/5,10:11:00,4774.16,4774.16,4774.16,4774.16,365
2003/6/5,10:12:00,4775.46,4775.46,4775.46,4775.46,262
2003/6/5,10:13:00,4773.69,4773.69,4773.69,4773.69,382
2003/6/5,10:14:00,4772.55,4772.55,4772.55,4772.55,263
2003/6/5,10:15:00,4771.31,4771.31,4771.31,4771.31,394
2003/6/5,10:16:00,4768.77,4768.77,4768.77,4768.77,251
2003/6/5,10:17:00,4767.80,4767.80,4767.80,4767.80,421
2003/6/5,10:18:00,4766.07,4766.07,4766.07,4766.07,317
2003/6/5,10:19:00,4762.84,4762.84,4762.84,4762.84,467
2003/6/5,10:20:00,4762.34,4762.34,4762.34,4762.34,335
2003/6/5,10:21:00,4759.18,4759.18,4759.18,4759.18,572
2003/6/5,10:22:00,4757.64,4757.64,4757.64,4757.64,371
2003/6/5,10:23:00,4755.40,4755.40,4755.40,4755.40,540
2003/6/5,10:24:00,4754.76,4754.76,4754.76,4754.76,379
2003/6/5,10:25:00,4752.11,4752.11,4752.11,4752.11,635
2003/6/5,10:26:00,4748.31,4748.31,4748.31,4748.31,401
2003/6/5,10:27:00,4740.42,4740.42,4740.42,4740.42,519
2003/6/5,10:28:00,4739.66,4739.66,4739.66,4739.66,470
2003/6/5,10:29:00,4741.50,4741.50,4741.50,4741.50,705
2003/6/5,10:30:00,4733.72,4733.72,4733.72,4733.72,464
2003/6/5,10:31:00,4732.30,4732.30,4732.30,4732.30,739
2003/6/5,10:32:00,4735.57,4735.57,4735.57,4735.57,376
2003/6/5,10:33:00,4732.84,4732.84,4732.84,4732.84,541
2003/6/5,10:34:00,4735.91,4735.91,4735.91,4735.91,292
2003/6/5,10:35:00,4737.40,4737.40,4737.40,4737.40,386
2003/6/5,10:36:00,4737.23,4737.23,4737.23,4737.23,287
2003/6/5,10:37:00,4736.36,4736.36,4736.36,4736.36,330
2003/6/5,10:38:00,4731.71,4731.71,4731.71,4731.71,177
2003/6/5,10:39:00,4730.20,4730.20,4730.20,4730.20,290
2003/6/5,10:40:00,4729.96,4729.96,4729.96,4729.96,181
2003/6/5,10:41:00,4730.46,4730.46,4730.46,4730.46,232
2003/6/5,10:42:00,4729.38,4729.38,4729.38,4729.38,182
2003/6/5,10:43:00,4732.89,4732.89,4732.89,4732.89,222
2003/6/5,10:44:00,4734.64,4734.64,4734.64,4734.64,195
2003/6/5,10:45:00,4732.99,4732.99,4732.99,4732.99,221
2003/6/5,10:46:00,4734.38,4734.38,4734.38,4734.38,175
2003/6/5,10:47:00,4736.03,4736.03,4736.03,4736.03,209
2003/6/5,10:48:00,4735.46,4735.46,4735.46,4735.46,161
2003/6/5,10:49:00,4734.30,4734.30,4734.30,4734.30,201
2003/6/5,10:50:00,4737.30,4737.30,4737.30,4737.30,145
2003/6/5,10:51:00,4736.99,4736.99,4736.99,4736.99,193
2003/6/5,10:52:00,4742.84,4742.84,4742.84,4742.84,150
2003/6/5,10:53:00,4742.34,4742.34,4742.34,4742.34,212
2003/6/5,10:54:00,4741.21,4741.21,4741.21,4741.21,125
2003/6/5,10:55:00,4745.18,4745.18,4745.18,4745.18,201
2003/6/5,10:56:00,4739.42,4739.42,4739.42,4739.42,138
2003/6/5,10:57:00,4740.73,4740.73,4740.73,4740.73,238
2003/6/5,10:58:00,4740.67,4740.67,4740.67,4740.67,128
2003/6/5,10:59:00,4744.61,4744.61,4744.61,4744.61,208
2003/6/5,11:00:00,4740.98,4740.98,4740.98,4740.98,116
2003/6/5,11:01:00,4743.56,4743.56,4743.56,4743.56,172
2003/6/5,11:02:00,4738.92,4738.92,4738.92,4738.92,110
2003/6/5,11:03:00,4744.30,4744.30,4744.30,4744.30,184
2003/6/5,11:04:00,4744.48,4744.48,4744.48,4744.48,111
2003/6/5,11:05:00,4740.13,4740.13,4740.13,4740.13,200
2003/6/5,11:06:00,4745.04,4745.04,4745.04,4745.04,119
2003/6/5,11:07:00,4745.59,4745.59,4745.59,4745.59,196
2003/6/5,11:08:00,4744.11,4744.11,4744.11,4744.11,155
2003/6/5,11:09:00,4746.46,4746.46,4746.46,4746.46,359
2003/6/5,11:10:00,4746.64,4746.64,4746.64,4746.64,262
2003/6/5,11:11:00,4747.05,4747.05,4747.05,4747.05,296
2003/6/5,11:12:00,4748.10,4748.10,4748.10,4748.10,301
2003/6/5,11:13:00,4750.48,4750.48,4750.48,4750.48,298
2003/6/5,11:14:00,4750.74,4750.74,4750.74,4750.74,235
2003/6/5,11:15:00,4751.59,4751.59,4751.59,4751.59,275
2003/6/5,11:16:00,4753.88,4753.88,4753.88,4753.88,219
2003/6/5,11:17:00,4753.24,4753.24,4753.24,4753.24,296
2003/6/5,11:18:00,4753.93,4753.93,4753.93,4753.93,216
2003/6/5,11:19:00,4752.58,4752.58,4752.58,4752.58,302
2003/6/5,11:20:00,4753.16,4753.16,4753.16,4753.16,187
2003/6/5,11:21:00,4754.25,4754.25,4754.25,4754.25,268
2003/6/5,11:22:00,4758.87,4758.87,4758.87,4758.87,204
2003/6/5,11:23:00,4753.42,4753.42,4753.42,4753.42,275
2003/6/5,11:24:00,4758.93,4758.93,4758.93,4758.93,185
2003/6/5,11:25:00,4756.68,4756.68,4756.68,4756.68,229
2003/6/5,11:26:00,4757.20,4757.20,4757.20,4757.20,163
2003/6/5,11:27:00,4755.38,4755.38,4755.38,4755.38,173
2003/6/5,11:28:00,4756.62,4756.62,4756.62,4756.62,125
2003/6/5,11:29:00,4755.04,4755.04,4755.04,4755.04,218
2003/6/5,11:30:00,4754.31,4754.31,4754.31,4754.31,143
2003/6/5,11:31:00,4752.77,4752.77,4752.77,4752.77,231
2003/6/5,11:32:00,4753.56,4753.56,4753.56,4753.56,126
2003/6/5,11:33:00,4746.92,4746.92,4746.92,4746.92,179
2003/6/5,11:34:00,4746.45,4746.45,4746.45,4746.45,101
2003/6/5,11:35:00,4749.83,4749.83,4749.83,4749.83,224
2003/6/5,11:36:00,4750.10,4750.10,4750.10,4750.10,198
2003/6/5,11:37:00,4749.35,4749.35,4749.35,4749.35,194
2003/6/5,11:38:00,4748.08,4748.08,4748.08,4748.08,144
2003/6/5,11:39:00,4748.54,4748.54,4748.54,4748.54,254
2003/6/5,11:40:00,4747.83,4747.83,4747.83,4747.83,141
2003/6/5,11:41:00,4747.07,4747.07,4747.07,4747.07,232
2003/6/5,11:42:00,4747.06,4747.06,4747.06,4747.06,158
2003/6/5,11:43:00,4746.87,4746.87,4746.87,4746.87,231
2003/6/5,11:44:00,4746.73,4746.73,4746.73,4746.73,147
2003/6/5,11:45:00,4746.95,4746.95,4746.95,4746.95,185
2003/6/5,11:46:00,4748.48,4748.48,4748.48,4748.48,159
2003/6/5,11:47:00,4747.46,4747.46,4747.46,4747.46,260
2003/6/5,11:48:00,4746.91,4746.91,4746.91,4746.91,155
2003/6/5,11:49:00,4746.83,4746.83,4746.83,4746.83,230
2003/6/5,11:50:00,4747.05,4747.05,4747.05,4747.05,157
2003/6/5,11:51:00,4748.92,4748.92,4748.92,4748.92,208
2003/6/5,11:52:00,4748.29,4748.29,4748.29,4748.29,265
2003/6/5,11:53:00,4749.66,4749.66,4749.66,4749.66,628
2003/6/5,11:54:00,4745.87,4745.87,4745.87,4745.87,320
2003/6/5,11:55:00,4753.90,4753.90,4753.90,4753.90,472
2003/6/5,11:56:00,4753.26,4753.26,4753.26,4753.26,204
2003/6/5,11:57:00,4753.96,4753.96,4753.96,4753.96,368
2003/6/5,11:58:00,4754.78,4754.78,4754.78,4754.78,225
2003/6/5,11:59:00,4754.76,4754.76,4754.76,4754.76,314
2003/6/5,12:00:00,4754.88,4754.88,4754.88,4754.88,164
2003/6/5,12:01:00,4754.34,4754.34,4754.34,4754.34,291
2003/6/5,12:02:00,4751.40,4751.40,4751.40,4751.40,230
2003/6/5,12:03:00,4750.81,4750.81,4750.81,4750.81,415
2003/6/5,12:04:00,4750.03,4750.03,4750.03,4750.03,202
2003/6/5,12:05:00,4755.22,4755.22,4755.22,4755.22,292
2003/6/5,12:06:00,4751.27,4751.27,4751.27,4751.27,231
2003/6/5,12:07:00,4752.65,4752.65,4752.65,4752.65,261
2003/6/5,12:08:00,4751.51,4751.51,4751.51,4751.51,186
2003/6/5,12:09:00,4752.51,4752.51,4752.51,4752.51,236
2003/6/5,12:10:00,4749.77,4749.77,4749.77,4749.77,146
2003/6/5,12:11:00,4756.36,4756.36,4756.36,4756.36,259
2003/6/5,12:12:00,4749.39,4749.39,4749.39,4749.39,166
2003/6/5,12:13:00,4748.48,4748.48,4748.48,4748.48,403
2003/6/5,12:14:00,4747.32,4747.32,4747.32,4747.32,231
2003/6/5,12:15:00,4745.74,4745.74,4745.74,4745.74,455
2003/6/5,12:16:00,4744.17,4744.17,4744.17,4744.17,319
2003/6/5,12:17:00,4738.15,4738.15,4738.15,4738.15,301
2003/6/5,12:18:00,4742.00,4742.00,4742.00,4742.00,204
2003/6/5,12:19:00,4738.50,4738.50,4738.50,4738.50,309
2003/6/5,12:20:00,4737.78,4737.78,4737.78,4737.78,195
2003/6/5,12:21:00,4738.66,4738.66,4738.66,4738.66,445
2003/6/5,12:22:00,4737.76,4737.76,4737.76,4737.76,229
2003/6/5,12:23:00,4737.22,4737.22,4737.22,4737.22,252
2003/6/5,12:24:00,4736.54,4736.54,4736.54,4736.54,160
2003/6/5,12:25:00,4736.84,4736.84,4736.84,4736.84,296
2003/6/5,12:26:00,4735.98,4735.98,4735.98,4735.98,225
2003/6/5,12:27:00,4736.43,4736.43,4736.43,4736.43,251
2003/6/5,12:28:00,4731.90,4731.90,4731.90,4731.90,156
2003/6/5,12:29:00,4730.06,4730.06,4730.06,4730.06,287
2003/6/5,12:30:00,4732.20,4732.20,4732.20,4732.20,193
2003/6/5,12:31:00,4726.67,4726.67,4726.67,4726.67,229
2003/6/5,12:32:00,4730.97,4730.97,4730.97,4730.97,178
2003/6/5,12:33:00,4725.54,4725.54,4725.54,4725.54,307
2003/6/5,12:34:00,4727.12,4727.12,4727.12,4727.12,162
2003/6/5,12:35:00,4725.04,4725.04,4725.04,4725.04,249
2003/6/5,12:36:00,4724.14,4724.14,4724.14,4724.14,138
2003/6/5,12:37:00,4723.63,4723.63,4723.63,4723.63,214
2003/6/5,12:38:00,4722.64,4722.64,4722.64,4722.64,194
2003/6/5,12:39:00,4722.62,4722.62,4722.62,4722.62,183
2003/6/5,12:40:00,4727.40,4727.40,4727.40,4727.40,156
2003/6/5,12:41:00,4720.36,4720.36,4720.36,4720.36,243
2003/6/5,12:42:00,4721.55,4721.55,4721.55,4721.55,164
2003/6/5,12:43:00,4725.76,4725.76,4725.76,4725.76,241
2003/6/5,12:44:00,4721.48,4721.48,4721.48,4721.48,130
2003/6/5,12:45:00,4725.67,4725.67,4725.67,4725.67,278
2003/6/5,12:46:00,4725.50,4725.50,4725.50,4725.50,145
2003/6/5,12:47:00,4725.87,4725.87,4725.87,4725.87,248
2003/6/5,12:48:00,4726.76,4726.76,4726.76,4726.76,190
2003/6/5,12:49:00,4729.43,4729.43,4729.43,4729.43,334
2003/6/5,12:50:00,4729.88,4729.88,4729.88,4729.88,193
2003/6/5,12:51:00,4733.39,4733.39,4733.39,4733.39,252
2003/6/5,12:52:00,4735.14,4735.14,4735.14,4735.14,214
2003/6/5,12:53:00,4737.00,4737.00,4737.00,4737.00,338
2003/6/5,12:54:00,4737.06,4737.06,4737.06,4737.06,158
2003/6/5,12:55:00,4736.33,4736.33,4736.33,4736.33,248
2003/6/5,12:56:00,4737.29,4737.29,4737.29,4737.29,178
2003/6/5,12:57:00,4737.42,4737.42,4737.42,4737.42,222
2003/6/5,12:58:00,4738.27,4738.27,4738.27,4738.27,157
2003/6/5,12:59:00,4738.85,4738.85,4738.85,4738.85,230
2003/6/5,13:00:00,4737.80,4737.80,4737.80,4737.80,177
2003/6/5,13:01:00,4735.96,4735.96,4735.96,4735.96,248
2003/6/5,13:02:00,4736.11,4736.11,4736.11,4736.11,188
2003/6/5,13:03:00,4729.98,4729.98,4729.98,4729.98,253
2003/6/5,13:04:00,4733.36,4733.36,4733.36,4733.36,160
2003/6/5,13:05:00,4731.82,4731.82,4731.82,4731.82,303
2003/6/5,13:06:00,4732.50,4732.50,4732.50,4732.50,180
2003/6/5,13:07:00,4730.49,4730.49,4730.49,4730.49,310
2003/6/5,13:08:00,4730.15,4730.15,4730.15,4730.15,198
2003/6/5,13:09:00,4729.34,4729.34,4729.34,4729.34,268
2003/6/5,13:10:00,4726.27,4726.27,4726.27,4726.27,202
2003/6/5,13:11:00,4726.08,4726.08,4726.08,4726.08,302
2003/6/5,13:12:00,4722.85,4722.85,4722.85,4722.85,224
2003/6/5,13:13:00,4725.09,4725.09,4725.09,4725.09,329
2003/6/5,13:14:00,4720.41,4720.41,4720.41,4720.41,246
2003/6/5,13:15:00,4720.79,4720.79,4720.79,4720.79,440
2003/6/5,13:16:00,4723.36,4723.36,4723.36,4723.36,254
2003/6/5,13:17:00,4728.95,4728.95,4728.95,4728.95,408
2003/6/5,13:18:00,4724.21,4724.21,4724.21,4724.21,311
2003/6/5,13:19:00,4731.39,4731.39,4731.39,4731.39,711
2003/6/5,13:20:00,4727.55,4727.55,4727.55,4727.55,407
2003/6/5,13:21:00,4729.50,4729.50,4729.50,4729.50,540
2003/6/5,13:22:00,4732.23,4732.23,4732.23,4732.23,330
2003/6/5,13:23:00,4731.20,4731.20,4731.20,4731.20,530
2003/6/5,13:24:00,4730.89,4730.89,4730.89,4730.89,428
2003/6/5,13:25:00,4732.49,4732.49,4732.49,4732.49,656
2003/6/5,13:26:00,4732.49,4732.49,4732.49,4732.49,0
2003/6/5,13:27:00,4732.49,4732.49,4732.49,4732.49,0
2003/6/5,13:28:00,4732.49,4732.49,4732.49,4732.49,0
2003/6/5,13:29:00,4732.49,4732.49,4732.49,4732.49,0
2003/6/5,13:30:00,4738.34,4738.34,4738.34,4738.34,3463
2003/6/6,09:00:00,4738.34,4738.34,4738.34,4738.34,125
2003/6/6,09:01:00,4749.04,4749.04,4749.04,4749.04,1720
2003/6/6,09:02:00,4744.54,4744.54,4744.54,4744.54,509
2003/6/6,09:03:00,4740.58,4740.58,4740.58,4740.58,653
2003/6/6,09:04:00,4733.19,4733.19,4733.19,4733.19,413
2003/6/6,09:05:00,4729.43,4729.43,4729.43,4729.43,653
2003/6/6,09:06:00,4727.69,4727.69,4727.69,4727.69,451
2003/6/6,09:07:00,4725.01,4725.01,4725.01,4725.01,666
2003/6/6,09:08:00,4725.68,4725.68,4725.68,4725.68,455
2003/6/6,09:09:00,4725.30,4725.30,4725.30,4725.30,692
2003/6/6,09:10:00,4722.57,4722.57,4722.57,4722.57,397
2003/6/6,09:11:00,4724.94,4724.94,4724.94,4724.94,622
2003/6/6,09:12:00,4725.16,4725.16,4725.16,4725.16,420
2003/6/6,09:13:00,4730.97,4730.97,4730.97,4730.97,589
2003/6/6,09:14:00,4731.71,4731.71,4731.71,4731.71,427
2003/6/6,09:15:00,4735.57,4735.57,4735.57,4735.57,624
2003/6/6,09:16:00,4741.71,4741.71,4741.71,4741.71,441
2003/6/6,09:17:00,4744.93,4744.93,4744.93,4744.93,660
2003/6/6,09:18:00,4747.47,4747.47,4747.47,4747.47,419
2003/6/6,09:19:00,4749.77,4749.77,4749.77,4749.77,809
2003/6/6,09:20:00,4749.93,4749.93,4749.93,4749.93,477
2003/6/6,09:21:00,4751.46,4751.46,4751.46,4751.46,673
2003/6/6,09:22:00,4750.65,4750.65,4750.65,4750.65,375
2003/6/6,09:23:00,4749.40,4749.40,4749.40,4749.40,545
2003/6/6,09:24:00,4749.55,4749.55,4749.55,4749.55,372
2003/6/6,09:25:00,4747.73,4747.73,4747.73,4747.73,475
2003/6/6,09:26:00,4746.62,4746.62,4746.62,4746.62,341
2003/6/6,09:27:00,4743.53,4743.53,4743.53,4743.53,478
2003/6/6,09:28:00,4741.81,4741.81,4741.81,4741.81,321
2003/6/6,09:29:00,4733.71,4733.71,4733.71,4733.71,361
2003/6/6,09:30:00,4730.82,4730.82,4730.82,4730.82,258
2003/6/6,09:31:00,4729.73,4729.73,4729.73,4729.73,461
2003/6/6,09:32:00,4728.65,4728.65,4728.65,4728.65,275
2003/6/6,09:33:00,4726.94,4726.94,4726.94,4726.94,421
2003/6/6,09:34:00,4725.25,4725.25,4725.25,4725.25,214
2003/6/6,09:35:00,4721.98,4721.98,4721.98,4721.98,370
2003/6/6,09:36:00,4721.90,4721.90,4721.90,4721.90,232
2003/6/6,09:37:00,4718.52,4718.52,4718.52,4718.52,361
2003/6/6,09:38:00,4716.72,4716.72,4716.72,4716.72,241
2003/6/6,09:39:00,4716.06,4716.06,4716.06,4716.06,415
2003/6/6,09:40:00,4722.10,4722.10,4722.10,4722.10,272
2003/6/6,09:41:00,4723.07,4723.07,4723.07,4723.07,393
2003/6/6,09:42:00,4721.11,4721.11,4721.11,4721.11,265
2003/6/6,09:43:00,4726.64,4726.64,4726.64,4726.64,410
2003/6/6,09:44:00,4726.92,4726.92,4726.92,4726.92,243
2003/6/6,09:45:00,4723.08,4723.08,4723.08,4723.08,302
2003/6/6,09:46:00,4726.75,4726.75,4726.75,4726.75,212
2003/6/6,09:47:00,4726.48,4726.48,4726.48,4726.48,404
2003/6/6,09:48:00,4729.92,4729.92,4729.92,4729.92,190
2003/6/6,09:49:00,4732.96,4732.96,4732.96,4732.96,400
2003/6/6,09:50:00,4738.97,4738.97,4738.97,4738.97,280
2003/6/6,09:51:00,4736.71,4736.71,4736.71,4736.71,401
2003/6/6,09:52:00,4738.77,4738.77,4738.77,4738.77,211
2003/6/6,09:53:00,4739.32,4739.32,4739.32,4739.32,267
2003/6/6,09:54:00,4737.53,4737.53,4737.53,4737.53,214
2003/6/6,09:55:00,4738.63,4738.63,4738.63,4738.63,222
2003/6/6,09:56:00,4739.02,4739.02,4739.02,4739.02,168
2003/6/6,09:57:00,4738.35,4738.35,4738.35,4738.35,269
2003/6/6,09:58:00,4736.42,4736.42,4736.42,4736.42,189
2003/6/6,09:59:00,4734.61,4734.61,4734.61,4734.61,247
2003/6/6,10:00:00,4733.81,4733.81,4733.81,4733.81,165
2003/6/6,10:01:00,4732.53,4732.53,4732.53,4732.53,221
2003/6/6,10:02:00,4731.34,4731.34,4731.34,4731.34,169
2003/6/6,10:03:00,4729.99,4729.99,4729.99,4729.99,288
2003/6/6,10:04:00,4728.87,4728.87,4728.87,4728.87,158
2003/6/6,10:05:00,4726.64,4726.64,4726.64,4726.64,278
2003/6/6,10:06:00,4726.88,4726.88,4726.88,4726.88,153
2003/6/6,10:07:00,4724.49,4724.49,4724.49,4724.49,268
2003/6/6,10:08:00,4724.08,4724.08,4724.08,4724.08,209
2003/6/6,10:09:00,4725.30,4725.30,4725.30,4725.30,401
2003/6/6,10:10:00,4726.16,4726.16,4726.16,4726.16,276
2003/6/6,10:11:00,4720.86,4720.86,4720.86,4720.86,411
2003/6/6,10:12:00,4720.81,4720.81,4720.81,4720.81,171
2003/6/6,10:13:00,4714.13,4714.13,4714.13,4714.13,289
2003/6/6,10:14:00,4718.58,4718.58,4718.58,4718.58,198
2003/6/6,10:15:00,4717.96,4717.96,4717.96,4717.96,264
2003/6/6,10:16:00,4713.40,4713.40,4713.40,4713.40,235
2003/6/6,10:17:00,4714.54,4714.54,4714.54,4714.54,270
2003/6/6,10:18:00,4708.65,4708.65,4708.65,4708.65,223
2003/6/6,10:19:00,4706.85,4706.85,4706.85,4706.85,282
2003/6/6,10:20:00,4710.39,4710.39,4710.39,4710.39,192
2003/6/6,10:21:00,4704.17,4704.17,4704.17,4704.17,319
2003/6/6,10:22:00,4705.93,4705.93,4705.93,4705.93,233
2003/6/6,10:23:00,4703.49,4703.49,4703.49,4703.49,321
2003/6/6,10:24:00,4703.49,4703.49,4703.49,4703.49,198
2003/6/6,10:25:00,4705.08,4705.08,4705.08,4705.08,314
2003/6/6,10:26:00,4704.08,4704.08,4704.08,4704.08,214
2003/6/6,10:27:00,4705.57,4705.57,4705.57,4705.57,251
2003/6/6,10:28:00,4703.15,4703.15,4703.15,4703.15,152
2003/6/6,10:29:00,4703.53,4703.53,4703.53,4703.53,253
2003/6/6,10:30:00,4711.01,4711.01,4711.01,4711.01,161
2003/6/6,10:31:00,4705.95,4705.95,4705.95,4705.95,211
2003/6/6,10:32:00,4706.99,4706.99,4706.99,4706.99,181
2003/6/6,10:33:00,4714.67,4714.67,4714.67,4714.67,179
2003/6/6,10:34:00,4714.23,4714.23,4714.23,4714.23,118
2003/6/6,10:35:00,4712.44,4712.44,4712.44,4712.44,164
2003/6/6,10:36:00,4710.05,4710.05,4710.05,4710.05,93
2003/6/6,10:37:00,4709.59,4709.59,4709.59,4709.59,205
2003/6/6,10:38:00,4711.13,4711.13,4711.13,4711.13,149
2003/6/6,10:39:00,4707.42,4707.42,4707.42,4707.42,220
2003/6/6,10:40:00,4707.55,4707.55,4707.55,4707.55,144
2003/6/6,10:41:00,4711.46,4711.46,4711.46,4711.46,210
2003/6/6,10:42:00,4706.38,4706.38,4706.38,4706.38,124
2003/6/6,10:43:00,4704.53,4704.53,4704.53,4704.53,176
2003/6/6,10:44:00,4702.92,4702.92,4702.92,4702.92,112
2003/6/6,10:45:00,4702.47,4702.47,4702.47,4702.47,152
2003/6/6,10:46:00,4701.35,4701.35,4701.35,4701.35,163
2003/6/6,10:47:00,4703.28,4703.28,4703.28,4703.28,234
2003/6/6,10:48:00,4702.87,4702.87,4702.87,4702.87,126
2003/6/6,10:49:00,4707.15,4707.15,4707.15,4707.15,196
2003/6/6,10:50:00,4705.41,4705.41,4705.41,4705.41,130
2003/6/6,10:51:00,4707.12,4707.12,4707.12,4707.12,177
2003/6/6,10:52:00,4708.08,4708.08,4708.08,4708.08,163
2003/6/6,10:53:00,4703.86,4703.86,4703.86,4703.86,213
2003/6/6,10:54:00,4708.95,4708.95,4708.95,4708.95,145
2003/6/6,10:55:00,4705.76,4705.76,4705.76,4705.76,217
2003/6/6,10:56:00,4707.03,4707.03,4707.03,4707.03,118
2003/6/6,10:57:00,4707.39,4707.39,4707.39,4707.39,189
2003/6/6,10:58:00,4707.60,4707.60,4707.60,4707.60,124
2003/6/6,10:59:00,4712.97,4712.97,4712.97,4712.97,168
2003/6/6,11:00:00,4714.33,4714.33,4714.33,4714.33,137
2003/6/6,11:01:00,4714.43,4714.43,4714.43,4714.43,191
2003/6/6,11:02:00,4711.20,4711.20,4711.20,4711.20,126
2003/6/6,11:03:00,4716.84,4716.84,4716.84,4716.84,189
2003/6/6,11:04:00,4715.07,4715.07,4715.07,4715.07,97
2003/6/6,11:05:00,4716.62,4716.62,4716.62,4716.62,200
2003/6/6,11:06:00,4718.45,4718.45,4718.45,4718.45,153
2003/6/6,11:07:00,4715.72,4715.72,4715.72,4715.72,182
2003/6/6,11:08:00,4721.96,4721.96,4721.96,4721.96,161
2003/6/6,11:09:00,4714.47,4714.47,4714.47,4714.47,259
2003/6/6,11:10:00,4722.28,4722.28,4722.28,4722.28,131
2003/6/6,11:11:00,4721.49,4721.49,4721.49,4721.49,227
2003/6/6,11:12:00,4717.13,4717.13,4717.13,4717.13,156
2003/6/6,11:13:00,4719.97,4719.97,4719.97,4719.97,217
2003/6/6,11:14:00,4715.80,4715.80,4715.80,4715.80,198
2003/6/6,11:15:00,4723.25,4723.25,4723.25,4723.25,241
2003/6/6,11:16:00,4719.35,4719.35,4719.35,4719.35,124
2003/6/6,11:17:00,4716.57,4716.57,4716.57,4716.57,211
2003/6/6,11:18:00,4717.24,4717.24,4717.24,4717.24,208
2003/6/6,11:19:00,4716.95,4716.95,4716.95,4716.95,300
2003/6/6,11:20:00,4718.24,4718.24,4718.24,4718.24,270
2003/6/6,11:21:00,4724.04,4724.04,4724.04,4724.04,349
2003/6/6,11:22:00,4725.26,4725.26,4725.26,4725.26,255
2003/6/6,11:23:00,4725.97,4725.97,4725.97,4725.97,341
2003/6/6,11:24:00,4723.07,4723.07,4723.07,4723.07,189
2003/6/6,11:25:00,4727.82,4727.82,4727.82,4727.82,295
2003/6/6,11:26:00,4728.71,4728.71,4728.71,4728.71,204
2003/6/6,11:27:00,4730.00,4730.00,4730.00,4730.00,381
2003/6/6,11:28:00,4728.67,4728.67,4728.67,4728.67,226
2003/6/6,11:29:00,4731.38,4731.38,4731.38,4731.38,358
2003/6/6,11:30:00,4731.98,4731.98,4731.98,4731.98,485
2003/6/6,11:31:00,4740.84,4740.84,4740.84,4740.84,483
2003/6/6,11:32:00,4737.85,4737.85,4737.85,4737.85,324
2003/6/6,11:33:00,4737.49,4737.49,4737.49,4737.49,373
2003/6/6,11:34:00,4735.93,4735.93,4735.93,4735.93,187
2003/6/6,11:35:00,4739.38,4739.38,4739.38,4739.38,353
2003/6/6,11:36:00,4734.66,4734.66,4734.66,4734.66,180
2003/6/6,11:37:00,4736.57,4736.57,4736.57,4736.57,273
2003/6/6,11:38:00,4733.38,4733.38,4733.38,4733.38,151
2003/6/6,11:39:00,4731.99,4731.99,4731.99,4731.99,221
2003/6/6,11:40:00,4729.47,4729.47,4729.47,4729.47,161
2003/6/6,11:41:00,4727.86,4727.86,4727.86,4727.86,221
2003/6/6,11:42:00,4726.47,4726.47,4726.47,4726.47,148
2003/6/6,11:43:00,4727.87,4727.87,4727.87,4727.87,246
2003/6/6,11:44:00,4728.44,4728.44,4728.44,4728.44,142
2003/6/6,11:45:00,4724.33,4724.33,4724.33,4724.33,214
2003/6/6,11:46:00,4723.23,4723.23,4723.23,4723.23,194
2003/6/6,11:47:00,4722.50,4722.50,4722.50,4722.50,232
2003/6/6,11:48:00,4720.18,4720.18,4720.18,4720.18,151
2003/6/6,11:49:00,4718.72,4718.72,4718.72,4718.72,153
2003/6/6,11:50:00,4719.97,4719.97,4719.97,4719.97,99
2003/6/6,11:51:00,4714.96,4714.96,4714.96,4714.96,150
2003/6/6,11:52:00,4713.48,4713.48,4713.48,4713.48,141
2003/6/6,11:53:00,4712.91,4712.91,4712.91,4712.91,227
2003/6/6,11:54:00,4710.81,4710.81,4710.81,4710.81,147
2003/6/6,11:55:00,4709.89,4709.89,4709.89,4709.89,240
2003/6/6,11:56:00,4713.29,4713.29,4713.29,4713.29,155
2003/6/6,11:57:00,4707.45,4707.45,4707.45,4707.45,223
2003/6/6,11:58:00,4712.63,4712.63,4712.63,4712.63,153
2003/6/6,11:59:00,4710.45,4710.45,4710.45,4710.45,211
2003/6/6,12:00:00,4713.72,4713.72,4713.72,4713.72,115
2003/6/6,12:01:00,4709.23,4709.23,4709.23,4709.23,170
2003/6/6,12:02:00,4710.12,4710.12,4710.12,4710.12,119
2003/6/6,12:03:00,4717.94,4717.94,4717.94,4717.94,171
2003/6/6,12:04:00,4715.84,4715.84,4715.84,4715.84,112
2003/6/6,12:05:00,4716.91,4716.91,4716.91,4716.91,132
2003/6/6,12:06:00,4715.43,4715.43,4715.43,4715.43,101
2003/6/6,12:07:00,4714.74,4714.74,4714.74,4714.74,147
2003/6/6,12:08:00,4720.52,4720.52,4720.52,4720.52,96
2003/6/6,12:09:00,4712.75,4712.75,4712.75,4712.75,127
2003/6/6,12:10:00,4717.92,4717.92,4717.92,4717.92,80
2003/6/6,12:11:00,4717.44,4717.44,4717.44,4717.44,134
2003/6/6,12:12:00,4716.46,4716.46,4716.46,4716.46,84
2003/6/6,12:13:00,4717.98,4717.98,4717.98,4717.98,150
2003/6/6,12:14:00,4712.37,4712.37,4712.37,4712.37,88
2003/6/6,12:15:00,4716.92,4716.92,4716.92,4716.92,167
2003/6/6,12:16:00,4716.03,4716.03,4716.03,4716.03,87
2003/6/6,12:17:00,4714.45,4714.45,4714.45,4714.45,143
2003/6/6,12:18:00,4718.81,4718.81,4718.81,4718.81,96
2003/6/6,12:19:00,4715.01,4715.01,4715.01,4715.01,158
2003/6/6,12:20:00,4712.07,4712.07,4712.07,4712.07,127
2003/6/6,12:21:00,4716.05,4716.05,4716.05,4716.05,185
2003/6/6,12:22:00,4716.81,4716.81,4716.81,4716.81,114
2003/6/6,12:23:00,4718.34,4718.34,4718.34,4718.34,233
2003/6/6,12:24:00,4719.24,4719.24,4719.24,4719.24,160
2003/6/6,12:25:00,4721.93,4721.93,4721.93,4721.93,187
2003/6/6,12:26:00,4724.02,4724.02,4724.02,4724.02,150
2003/6/6,12:27:00,4727.76,4727.76,4727.76,4727.76,286
2003/6/6,12:28:00,4723.80,4723.80,4723.80,4723.80,182
2003/6/6,12:29:00,4722.57,4722.57,4722.57,4722.57,247
2003/6/6,12:30:00,4725.53,4725.53,4725.53,4725.53,168
2003/6/6,12:31:00,4726.99,4726.99,4726.99,4726.99,267
2003/6/6,12:32:00,4727.47,4727.47,4727.47,4727.47,151
2003/6/6,12:33:00,4729.22,4729.22,4729.22,4729.22,214
2003/6/6,12:34:00,4732.26,4732.26,4732.26,4732.26,131
2003/6/6,12:35:00,4725.21,4725.21,4725.21,4725.21,223
2003/6/6,12:36:00,4729.63,4729.63,4729.63,4729.63,147
2003/6/6,12:37:00,4726.88,4726.88,4726.88,4726.88,248
2003/6/6,12:38:00,4726.51,4726.51,4726.51,4726.51,118
2003/6/6,12:39:00,4731.56,4731.56,4731.56,4731.56,286
2003/6/6,12:40:00,4731.72,4731.72,4731.72,4731.72,186
2003/6/6,12:41:00,4732.69,4732.69,4732.69,4732.69,191
2003/6/6,12:42:00,4733.58,4733.58,4733.58,4733.58,123
2003/6/6,12:43:00,4733.69,4733.69,4733.69,4733.69,206
2003/6/6,12:44:00,4737.36,4737.36,4737.36,4737.36,158
2003/6/6,12:45:00,4735.89,4735.89,4735.89,4735.89,288
2003/6/6,12:46:00,4734.90,4734.90,4734.90,4734.90,201
2003/6/6,12:47:00,4732.94,4732.94,4732.94,4732.94,389
2003/6/6,12:48:00,4732.59,4732.59,4732.59,4732.59,195
2003/6/6,12:49:00,4732.71,4732.71,4732.71,4732.71,277
2003/6/6,12:50:00,4733.13,4733.13,4733.13,4733.13,186
2003/6/6,12:51:00,4732.98,4732.98,4732.98,4732.98,242
2003/6/6,12:52:00,4731.13,4731.13,4731.13,4731.13,174
2003/6/6,12:53:00,4732.06,4732.06,4732.06,4732.06,244
2003/6/6,12:54:00,4733.30,4733.30,4733.30,4733.30,152
2003/6/6,12:55:00,4733.70,4733.70,4733.70,4733.70,246
2003/6/6,12:56:00,4735.48,4735.48,4735.48,4735.48,131
2003/6/6,12:57:00,4730.76,4730.76,4730.76,4730.76,275
2003/6/6,12:58:00,4734.91,4734.91,4734.91,4734.91,155
2003/6/6,12:59:00,4729.83,4729.83,4729.83,4729.83,238
2003/6/6,13:00:00,4738.67,4738.67,4738.67,4738.67,138
2003/6/6,13:01:00,4729.46,4729.46,4729.46,4729.46,242
2003/6/6,13:02:00,4736.18,4736.18,4736.18,4736.18,164
2003/6/6,13:03:00,4730.88,4730.88,4730.88,4730.88,302
2003/6/6,13:04:00,4735.94,4735.94,4735.94,4735.94,216
2003/6/6,13:05:00,4737.56,4737.56,4737.56,4737.56,381
2003/6/6,13:06:00,4733.19,4733.19,4733.19,4733.19,249
2003/6/6,13:07:00,4740.16,4740.16,4740.16,4740.16,349
2003/6/6,13:08:00,4741.73,4741.73,4741.73,4741.73,198
2003/6/6,13:09:00,4734.18,4734.18,4734.18,4734.18,300
2003/6/6,13:10:00,4738.25,4738.25,4738.25,4738.25,238
2003/6/6,13:11:00,4735.51,4735.51,4735.51,4735.51,358
2003/6/6,13:12:00,4735.13,4735.13,4735.13,4735.13,268
2003/6/6,13:13:00,4735.20,4735.20,4735.20,4735.20,423
2003/6/6,13:14:00,4739.65,4739.65,4739.65,4739.65,241
2003/6/6,13:15:00,4738.21,4738.21,4738.21,4738.21,471
2003/6/6,13:16:00,4739.02,4739.02,4739.02,4739.02,296
2003/6/6,13:17:00,4737.25,4737.25,4737.25,4737.25,418
2003/6/6,13:18:00,4741.99,4741.99,4741.99,4741.99,284
2003/6/6,13:19:00,4737.51,4737.51,4737.51,4737.51,417
2003/6/6,13:20:00,4741.00,4741.00,4741.00,4741.00,294
2003/6/6,13:21:00,4740.09,4740.09,4740.09,4740.09,461
2003/6/6,13:22:00,4737.93,4737.93,4737.93,4737.93,352
2003/6/6,13:23:00,4735.40,4735.40,4735.40,4735.40,648
2003/6/6,13:24:00,4742.27,4742.27,4742.27,4742.27,419
2003/6/6,13:25:00,4743.99,4743.99,4743.99,4743.99,729
2003/6/6,13:26:00,4744.01,4744.01,4744.01,4744.01,0
2003/6/6,13:27:00,4744.01,4744.01,4744.01,4744.01,0
2003/6/6,13:28:00,4744.01,4744.01,4744.01,4744.01,0
2003/6/6,13:29:00,4744.01,4744.01,4744.01,4744.01,0
2003/6/6,13:30:00,4740.45,4740.45,4740.45,4740.45,3325
2003/6/9,09:00:00,4740.45,4740.45,4740.45,4740.45,99
2003/6/9,09:01:00,4725.84,4725.84,4725.84,4725.84,1776
2003/6/9,09:02:00,4724.59,4724.59,4724.59,4724.59,388
2003/6/9,09:03:00,4729.06,4729.06,4729.06,4729.06,543
2003/6/9,09:04:00,4729.83,4729.83,4729.83,4729.83,556
2003/6/9,09:05:00,4734.60,4734.60,4734.60,4734.60,770
2003/6/9,09:06:00,4745.54,4745.54,4745.54,4745.54,634
2003/6/9,09:07:00,4741.68,4741.68,4741.68,4741.68,870
2003/6/9,09:08:00,4742.21,4742.21,4742.21,4742.21,715
2003/6/9,09:09:00,4743.39,4743.39,4743.39,4743.39,906
2003/6/9,09:10:00,4746.39,4746.39,4746.39,4746.39,664
2003/6/9,09:11:00,4752.45,4752.45,4752.45,4752.45,830
2003/6/9,09:12:00,4752.34,4752.34,4752.34,4752.34,616
2003/6/9,09:13:00,4753.88,4753.88,4753.88,4753.88,641
2003/6/9,09:14:00,4748.96,4748.96,4748.96,4748.96,535
2003/6/9,09:15:00,4747.62,4747.62,4747.62,4747.62,884
2003/6/9,09:16:00,4745.06,4745.06,4745.06,4745.06,507
2003/6/9,09:17:00,4747.65,4747.65,4747.65,4747.65,651
2003/6/9,09:18:00,4748.75,4748.75,4748.75,4748.75,348
2003/6/9,09:19:00,4747.75,4747.75,4747.75,4747.75,600
2003/6/9,09:20:00,4746.86,4746.86,4746.86,4746.86,370
2003/6/9,09:21:00,4744.69,4744.69,4744.69,4744.69,513
2003/6/9,09:22:00,4742.01,4742.01,4742.01,4742.01,448
2003/6/9,09:23:00,4734.81,4734.81,4734.81,4734.81,536
2003/6/9,09:24:00,4731.68,4731.68,4731.68,4731.68,626
2003/6/9,09:25:00,4727.82,4727.82,4727.82,4727.82,914
2003/6/9,09:26:00,4723.54,4723.54,4723.54,4723.54,631
2003/6/9,09:27:00,4716.67,4716.67,4716.67,4716.67,791
2003/6/9,09:28:00,4717.82,4717.82,4717.82,4717.82,469
2003/6/9,09:29:00,4715.82,4715.82,4715.82,4715.82,726
2003/6/9,09:30:00,4717.91,4717.91,4717.91,4717.91,349
2003/6/9,09:31:00,4719.25,4719.25,4719.25,4719.25,545
2003/6/9,09:32:00,4723.54,4723.54,4723.54,4723.54,323
2003/6/9,09:33:00,4728.38,4728.38,4728.38,4728.38,438
2003/6/9,09:34:00,4729.68,4729.68,4729.68,4729.68,329
2003/6/9,09:35:00,4733.28,4733.28,4733.28,4733.28,361
2003/6/9,09:36:00,4733.04,4733.04,4733.04,4733.04,341
2003/6/9,09:37:00,4734.60,4734.60,4734.60,4734.60,367
2003/6/9,09:38:00,4734.59,4734.59,4734.59,4734.59,218
2003/6/9,09:39:00,4736.47,4736.47,4736.47,4736.47,346
2003/6/9,09:40:00,4739.04,4739.04,4739.04,4739.04,282
2003/6/9,09:41:00,4736.41,4736.41,4736.41,4736.41,339
2003/6/9,09:42:00,4737.55,4737.55,4737.55,4737.55,215
2003/6/9,09:43:00,4738.56,4738.56,4738.56,4738.56,291
2003/6/9,09:44:00,4737.09,4737.09,4737.09,4737.09,237
2003/6/9,09:45:00,4738.27,4738.27,4738.27,4738.27,358
2003/6/9,09:46:00,4738.26,4738.26,4738.26,4738.26,227
2003/6/9,09:47:00,4744.10,4744.10,4744.10,4744.10,305
2003/6/9,09:48:00,4740.23,4740.23,4740.23,4740.23,235
2003/6/9,09:49:00,4741.52,4741.52,4741.52,4741.52,353
2003/6/9,09:50:00,4745.07,4745.07,4745.07,4745.07,267
2003/6/9,09:51:00,4748.90,4748.90,4748.90,4748.90,423
2003/6/9,09:52:00,4742.71,4742.71,4742.71,4742.71,334
2003/6/9,09:53:00,4749.12,4749.12,4749.12,4749.12,545
2003/6/9,09:54:00,4746.10,4746.10,4746.10,4746.10,581
2003/6/9,09:55:00,4735.32,4735.32,4735.32,4735.32,1029
2003/6/9,09:56:00,4733.46,4733.46,4733.46,4733.46,375
2003/6/9,09:57:00,4728.99,4728.99,4728.99,4728.99,400
2003/6/9,09:58:00,4729.65,4729.65,4729.65,4729.65,258
2003/6/9,09:59:00,4729.41,4729.41,4729.41,4729.41,339
2003/6/9,10:00:00,4728.29,4728.29,4728.29,4728.29,234
2003/6/9,10:01:00,4734.36,4734.36,4734.36,4734.36,280
2003/6/9,10:02:00,4728.91,4728.91,4728.91,4728.91,198
2003/6/9,10:03:00,4730.61,4730.61,4730.61,4730.61,261
2003/6/9,10:04:00,4730.52,4730.52,4730.52,4730.52,194
2003/6/9,10:05:00,4732.55,4732.55,4732.55,4732.55,378
2003/6/9,10:06:00,4737.02,4737.02,4737.02,4737.02,267
2003/6/9,10:07:00,4739.36,4739.36,4739.36,4739.36,392
2003/6/9,10:08:00,4741.25,4741.25,4741.25,4741.25,274
2003/6/9,10:09:00,4745.28,4745.28,4745.28,4745.28,457
2003/6/9,10:10:00,4747.06,4747.06,4747.06,4747.06,291
2003/6/9,10:11:00,4750.62,4750.62,4750.62,4750.62,435
2003/6/9,10:12:00,4750.71,4750.71,4750.71,4750.71,345
2003/6/9,10:13:00,4755.54,4755.54,4755.54,4755.54,464
2003/6/9,10:14:00,4757.16,4757.16,4757.16,4757.16,381
2003/6/9,10:15:00,4762.18,4762.18,4762.18,4762.18,752
2003/6/9,10:16:00,4763.09,4763.09,4763.09,4763.09,597
2003/6/9,10:17:00,4771.33,4771.33,4771.33,4771.33,770
2003/6/9,10:18:00,4772.44,4772.44,4772.44,4772.44,486
2003/6/9,10:19:00,4774.33,4774.33,4774.33,4774.33,629
2003/6/9,10:20:00,4775.02,4775.02,4775.02,4775.02,368
2003/6/9,10:21:00,4774.91,4774.91,4774.91,4774.91,544
2003/6/9,10:22:00,4767.25,4767.25,4767.25,4767.25,355
2003/6/9,10:23:00,4763.82,4763.82,4763.82,4763.82,467
2003/6/9,10:24:00,4768.37,4768.37,4768.37,4768.37,344
2003/6/9,10:25:00,4769.72,4769.72,4769.72,4769.72,389
2003/6/9,10:26:00,4762.06,4762.06,4762.06,4762.06,231
2003/6/9,10:27:00,4762.43,4762.43,4762.43,4762.43,410
2003/6/9,10:28:00,4760.83,4760.83,4760.83,4760.83,214
2003/6/9,10:29:00,4762.29,4762.29,4762.29,4762.29,292
2003/6/9,10:30:00,4761.44,4761.44,4761.44,4761.44,215
2003/6/9,10:31:00,4768.78,4768.78,4768.78,4768.78,337
2003/6/9,10:32:00,4767.83,4767.83,4767.83,4767.83,214
2003/6/9,10:33:00,4773.14,4773.14,4773.14,4773.14,404
2003/6/9,10:34:00,4769.14,4769.14,4769.14,4769.14,314
2003/6/9,10:35:00,4775.61,4775.61,4775.61,4775.61,632
2003/6/9,10:36:00,4782.30,4782.30,4782.30,4782.30,492
2003/6/9,10:37:00,4784.25,4784.25,4784.25,4784.25,877
2003/6/9,10:38:00,4786.04,4786.04,4786.04,4786.04,539
2003/6/9,10:39:00,4794.46,4794.46,4794.46,4794.46,851
2003/6/9,10:40:00,4792.52,4792.52,4792.52,4792.52,649
2003/6/9,10:41:00,4796.62,4796.62,4796.62,4796.62,986
2003/6/9,10:42:00,4795.77,4795.77,4795.77,4795.77,504
2003/6/9,10:43:00,4796.40,4796.40,4796.40,4796.40,887
2003/6/9,10:44:00,4794.31,4794.31,4794.31,4794.31,515
2003/6/9,10:45:00,4792.95,4792.95,4792.95,4792.95,579
2003/6/9,10:46:00,4794.36,4794.36,4794.36,4794.36,363
2003/6/9,10:47:00,4788.83,4788.83,4788.83,4788.83,553
2003/6/9,10:48:00,4790.49,4790.49,4790.49,4790.49,285
2003/6/9,10:49:00,4788.71,4788.71,4788.71,4788.71,397
2003/6/9,10:50:00,4787.49,4787.49,4787.49,4787.49,218
2003/6/9,10:51:00,4785.33,4785.33,4785.33,4785.33,306
2003/6/9,10:52:00,4786.48,4786.48,4786.48,4786.48,212
2003/6/9,10:53:00,4787.55,4787.55,4787.55,4787.55,421
2003/6/9,10:54:00,4794.70,4794.70,4794.70,4794.70,289
2003/6/9,10:55:00,4795.58,4795.58,4795.58,4795.58,406
2003/6/9,10:56:00,4796.17,4796.17,4796.17,4796.17,354
2003/6/9,10:57:00,4798.87,4798.87,4798.87,4798.87,396
2003/6/9,10:58:00,4801.85,4801.85,4801.85,4801.85,335
2003/6/9,10:59:00,4803.77,4803.77,4803.77,4803.77,593
2003/6/9,11:00:00,4805.50,4805.50,4805.50,4805.50,370
2003/6/9,11:01:00,4813.69,4813.69,4813.69,4813.69,633
2003/6/9,11:02:00,4813.55,4813.55,4813.55,4813.55,499
2003/6/9,11:03:00,4815.84,4815.84,4815.84,4815.84,734
2003/6/9,11:04:00,4816.90,4816.90,4816.90,4816.90,515
2003/6/9,11:05:00,4817.50,4817.50,4817.50,4817.50,744
2003/6/9,11:06:00,4818.14,4818.14,4818.14,4818.14,554
2003/6/9,11:07:00,4825.63,4825.63,4825.63,4825.63,645
2003/6/9,11:08:00,4817.17,4817.17,4817.17,4817.17,469
2003/6/9,11:09:00,4821.07,4821.07,4821.07,4821.07,685
2003/6/9,11:10:00,4817.63,4817.63,4817.63,4817.63,393
2003/6/9,11:11:00,4819.39,4819.39,4819.39,4819.39,625
2003/6/9,11:12:00,4821.13,4821.13,4821.13,4821.13,553
2003/6/9,11:13:00,4826.44,4826.44,4826.44,4826.44,569
2003/6/9,11:14:00,4822.36,4822.36,4822.36,4822.36,385
2003/6/9,11:15:00,4827.01,4827.01,4827.01,4827.01,536
2003/6/9,11:16:00,4827.48,4827.48,4827.48,4827.48,344
2003/6/9,11:17:00,4830.07,4830.07,4830.07,4830.07,471
2003/6/9,11:18:00,4829.99,4829.99,4829.99,4829.99,328
2003/6/9,11:19:00,4828.44,4828.44,4828.44,4828.44,434
2003/6/9,11:20:00,4825.02,4825.02,4825.02,4825.02,268
2003/6/9,11:21:00,4827.46,4827.46,4827.46,4827.46,460
2003/6/9,11:22:00,4821.35,4821.35,4821.35,4821.35,326
2003/6/9,11:23:00,4820.51,4820.51,4820.51,4820.51,475
2003/6/9,11:24:00,4818.16,4818.16,4818.16,4818.16,309
2003/6/9,11:25:00,4815.83,4815.83,4815.83,4815.83,498
2003/6/9,11:26:00,4812.00,4812.00,4812.00,4812.00,312
2003/6/9,11:27:00,4810.68,4810.68,4810.68,4810.68,435
2003/6/9,11:28:00,4808.56,4808.56,4808.56,4808.56,307
2003/6/9,11:29:00,4806.51,4806.51,4806.51,4806.51,515
2003/6/9,11:30:00,4803.94,4803.94,4803.94,4803.94,280
2003/6/9,11:31:00,4797.78,4797.78,4797.78,4797.78,387
2003/6/9,11:32:00,4797.75,4797.75,4797.75,4797.75,250
2003/6/9,11:33:00,4800.74,4800.74,4800.74,4800.74,374
2003/6/9,11:34:00,4801.69,4801.69,4801.69,4801.69,275
2003/6/9,11:35:00,4804.80,4804.80,4804.80,4804.80,315
2003/6/9,11:36:00,4806.04,4806.04,4806.04,4806.04,260
2003/6/9,11:37:00,4806.02,4806.02,4806.02,4806.02,316
2003/6/9,11:38:00,4807.03,4807.03,4807.03,4807.03,248
2003/6/9,11:39:00,4810.10,4810.10,4810.10,4810.10,284
2003/6/9,11:40:00,4811.04,4811.04,4811.04,4811.04,203
2003/6/9,11:41:00,4811.41,4811.41,4811.41,4811.41,260
2003/6/9,11:42:00,4815.41,4815.41,4815.41,4815.41,249
2003/6/9,11:43:00,4812.28,4812.28,4812.28,4812.28,323
2003/6/9,11:44:00,4814.70,4814.70,4814.70,4814.70,205
2003/6/9,11:45:00,4817.08,4817.08,4817.08,4817.08,414
2003/6/9,11:46:00,4819.63,4819.63,4819.63,4819.63,331
2003/6/9,11:47:00,4819.95,4819.95,4819.95,4819.95,384
2003/6/9,11:48:00,4826.35,4826.35,4826.35,4826.35,253
2003/6/9,11:49:00,4821.75,4821.75,4821.75,4821.75,379
2003/6/9,11:50:00,4821.17,4821.17,4821.17,4821.17,216
2003/6/9,11:51:00,4823.83,4823.83,4823.83,4823.83,334
2003/6/9,11:52:00,4819.87,4819.87,4819.87,4819.87,226
2003/6/9,11:53:00,4819.10,4819.10,4819.10,4819.10,334
2003/6/9,11:54:00,4820.78,4820.78,4820.78,4820.78,242
2003/6/9,11:55:00,4818.00,4818.00,4818.00,4818.00,358
2003/6/9,11:56:00,4817.60,4817.60,4817.60,4817.60,165
2003/6/9,11:57:00,4816.49,4816.49,4816.49,4816.49,283
2003/6/9,11:58:00,4811.74,4811.74,4811.74,4811.74,255
2003/6/9,11:59:00,4819.48,4819.48,4819.48,4819.48,376
2003/6/9,12:00:00,4816.99,4816.99,4816.99,4816.99,280
2003/6/9,12:01:00,4816.12,4816.12,4816.12,4816.12,334
2003/6/9,12:02:00,4814.74,4814.74,4814.74,4814.74,308
2003/6/9,12:03:00,4815.92,4815.92,4815.92,4815.92,427
2003/6/9,12:04:00,4817.07,4817.07,4817.07,4817.07,222
2003/6/9,12:05:00,4816.37,4816.37,4816.37,4816.37,291
2003/6/9,12:06:00,4816.05,4816.05,4816.05,4816.05,217
2003/6/9,12:07:00,4816.89,4816.89,4816.89,4816.89,249
2003/6/9,12:08:00,4820.36,4820.36,4820.36,4820.36,199
2003/6/9,12:09:00,4817.58,4817.58,4817.58,4817.58,219
2003/6/9,12:10:00,4824.06,4824.06,4824.06,4824.06,235
2003/6/9,12:11:00,4821.54,4821.54,4821.54,4821.54,336
2003/6/9,12:12:00,4824.89,4824.89,4824.89,4824.89,361
2003/6/9,12:13:00,4825.96,4825.96,4825.96,4825.96,430
2003/6/9,12:14:00,4827.00,4827.00,4827.00,4827.00,342
2003/6/9,12:15:00,4831.46,4831.46,4831.46,4831.46,388
2003/6/9,12:16:00,4826.95,4826.95,4826.95,4826.95,239
2003/6/9,12:17:00,4825.90,4825.90,4825.90,4825.90,375
2003/6/9,12:18:00,4830.75,4830.75,4830.75,4830.75,289
2003/6/9,12:19:00,4830.96,4830.96,4830.96,4830.96,334
2003/6/9,12:20:00,4825.18,4825.18,4825.18,4825.18,306
2003/6/9,12:21:00,4825.70,4825.70,4825.70,4825.70,371
2003/6/9,12:22:00,4825.47,4825.47,4825.47,4825.47,382
2003/6/9,12:23:00,4824.80,4824.80,4824.80,4824.80,520
2003/6/9,12:24:00,4822.45,4822.45,4822.45,4822.45,247
2003/6/9,12:25:00,4821.16,4821.16,4821.16,4821.16,363
2003/6/9,12:26:00,4821.02,4821.02,4821.02,4821.02,201
2003/6/9,12:27:00,4819.07,4819.07,4819.07,4819.07,314
2003/6/9,12:28:00,4817.06,4817.06,4817.06,4817.06,178
2003/6/9,12:29:00,4819.62,4819.62,4819.62,4819.62,281
2003/6/9,12:30:00,4819.25,4819.25,4819.25,4819.25,217
2003/6/9,12:31:00,4819.23,4819.23,4819.23,4819.23,272
2003/6/9,12:32:00,4813.76,4813.76,4813.76,4813.76,334
2003/6/9,12:33:00,4810.81,4810.81,4810.81,4810.81,438
2003/6/9,12:34:00,4809.58,4809.58,4809.58,4809.58,260
2003/6/9,12:35:00,4807.52,4807.52,4807.52,4807.52,440
2003/6/9,12:36:00,4806.24,4806.24,4806.24,4806.24,272
2003/6/9,12:37:00,4803.75,4803.75,4803.75,4803.75,402
2003/6/9,12:38:00,4803.31,4803.31,4803.31,4803.31,271
2003/6/9,12:39:00,4802.56,4802.56,4802.56,4802.56,336
2003/6/9,12:40:00,4801.21,4801.21,4801.21,4801.21,247
2003/6/9,12:41:00,4801.23,4801.23,4801.23,4801.23,333
2003/6/9,12:42:00,4800.16,4800.16,4800.16,4800.16,237
2003/6/9,12:43:00,4796.82,4796.82,4796.82,4796.82,433
2003/6/9,12:44:00,4800.38,4800.38,4800.38,4800.38,266
2003/6/9,12:45:00,4800.39,4800.39,4800.39,4800.39,553
2003/6/9,12:46:00,4800.99,4800.99,4800.99,4800.99,281
2003/6/9,12:47:00,4802.24,4802.24,4802.24,4802.24,475
2003/6/9,12:48:00,4803.17,4803.17,4803.17,4803.17,322
2003/6/9,12:49:00,4805.41,4805.41,4805.41,4805.41,424
2003/6/9,12:50:00,4805.95,4805.95,4805.95,4805.95,310
2003/6/9,12:51:00,4808.11,4808.11,4808.11,4808.11,395
2003/6/9,12:52:00,4810.73,4810.73,4810.73,4810.73,254
2003/6/9,12:53:00,4814.14,4814.14,4814.14,4814.14,412
2003/6/9,12:54:00,4812.98,4812.98,4812.98,4812.98,286
2003/6/9,12:55:00,4816.91,4816.91,4816.91,4816.91,381
2003/6/9,12:56:00,4815.49,4815.49,4815.49,4815.49,336
2003/6/9,12:57:00,4818.58,4818.58,4818.58,4818.58,376
2003/6/9,12:58:00,4817.97,4817.97,4817.97,4817.97,346
2003/6/9,12:59:00,4822.40,4822.40,4822.40,4822.40,380
2003/6/9,13:00:00,4818.56,4818.56,4818.56,4818.56,331
2003/6/9,13:01:00,4825.45,4825.45,4825.45,4825.45,556
2003/6/9,13:02:00,4821.20,4821.20,4821.20,4821.20,279
2003/6/9,13:03:00,4822.33,4822.33,4822.33,4822.33,418
2003/6/9,13:04:00,4827.40,4827.40,4827.40,4827.40,437
2003/6/9,13:05:00,4827.79,4827.79,4827.79,4827.79,445
2003/6/9,13:06:00,4824.83,4824.83,4824.83,4824.83,459
2003/6/9,13:07:00,4828.15,4828.15,4828.15,4828.15,549
2003/6/9,13:08:00,4827.83,4827.83,4827.83,4827.83,364
2003/6/9,13:09:00,4828.06,4828.06,4828.06,4828.06,562
2003/6/9,13:10:00,4825.76,4825.76,4825.76,4825.76,413
2003/6/9,13:11:00,4826.18,4826.18,4826.18,4826.18,564
2003/6/9,13:12:00,4824.03,4824.03,4824.03,4824.03,390
2003/6/9,13:13:00,4823.44,4823.44,4823.44,4823.44,476
2003/6/9,13:14:00,4823.12,4823.12,4823.12,4823.12,384
2003/6/9,13:15:00,4823.13,4823.13,4823.13,4823.13,438
2003/6/9,13:16:00,4820.08,4820.08,4820.08,4820.08,306
2003/6/9,13:17:00,4822.41,4822.41,4822.41,4822.41,353
2003/6/9,13:18:00,4819.25,4819.25,4819.25,4819.25,267
2003/6/9,13:19:00,4821.26,4821.26,4821.26,4821.26,481
2003/6/9,13:20:00,4818.15,4818.15,4818.15,4818.15,310
2003/6/9,13:21:00,4820.68,4820.68,4820.68,4820.68,424
2003/6/9,13:22:00,4818.58,4818.58,4818.58,4818.58,316
2003/6/9,13:23:00,4817.27,4817.27,4817.27,4817.27,584
2003/6/9,13:24:00,4822.09,4822.09,4822.09,4822.09,449
2003/6/9,13:25:00,4824.65,4824.65,4824.65,4824.65,766
2003/6/9,13:26:00,4825.06,4825.06,4825.06,4825.06,0
2003/6/9,13:27:00,4825.06,4825.06,4825.06,4825.06,0
2003/6/9,13:28:00,4825.06,4825.06,4825.06,4825.06,0
2003/6/9,13:29:00,4825.06,4825.06,4825.06,4825.06,0
2003/6/9,13:30:00,4826.94,4826.94,4826.94,4826.94,4892
2003/6/10,09:00:00,4826.94,4826.94,4826.94,4826.94,87
2003/6/10,09:01:00,4810.31,4810.31,4810.31,4810.31,2292
2003/6/10,09:02:00,4816.78,4816.78,4816.78,4816.78,534
2003/6/10,09:03:00,4821.27,4821.27,4821.27,4821.27,948
2003/6/10,09:04:00,4819.21,4819.21,4819.21,4819.21,852
2003/6/10,09:05:00,4824.16,4824.16,4824.16,4824.16,1168
2003/6/10,09:06:00,4828.19,4828.19,4828.19,4828.19,805
2003/6/10,09:07:00,4836.22,4836.22,4836.22,4836.22,1126
2003/6/10,09:08:00,4834.34,4834.34,4834.34,4834.34,795
2003/6/10,09:09:00,4835.53,4835.53,4835.53,4835.53,987
2003/6/10,09:10:00,4837.75,4837.75,4837.75,4837.75,696
2003/6/10,09:11:00,4839.74,4839.74,4839.74,4839.74,942
2003/6/10,09:12:00,4840.85,4840.85,4840.85,4840.85,682
2003/6/10,09:13:00,4840.72,4840.72,4840.72,4840.72,916
2003/6/10,09:14:00,4845.04,4845.04,4845.04,4845.04,653
2003/6/10,09:15:00,4842.21,4842.21,4842.21,4842.21,799
2003/6/10,09:16:00,4841.85,4841.85,4841.85,4841.85,561
2003/6/10,09:17:00,4839.51,4839.51,4839.51,4839.51,768
2003/6/10,09:18:00,4834.82,4834.82,4834.82,4834.82,578
2003/6/10,09:19:00,4826.64,4826.64,4826.64,4826.64,779
2003/6/10,09:20:00,4829.60,4829.60,4829.60,4829.60,512
2003/6/10,09:21:00,4818.49,4818.49,4818.49,4818.49,797
2003/6/10,09:22:00,4819.18,4819.18,4819.18,4819.18,505
2003/6/10,09:23:00,4813.81,4813.81,4813.81,4813.81,738
2003/6/10,09:24:00,4812.63,4812.63,4812.63,4812.63,508
2003/6/10,09:25:00,4812.14,4812.14,4812.14,4812.14,692
2003/6/10,09:26:00,4811.06,4811.06,4811.06,4811.06,409
2003/6/10,09:27:00,4819.24,4819.24,4819.24,4819.24,644
2003/6/10,09:28:00,4816.75,4816.75,4816.75,4816.75,440
2003/6/10,09:29:00,4819.42,4819.42,4819.42,4819.42,662
2003/6/10,09:30:00,4822.09,4822.09,4822.09,4822.09,364
2003/6/10,09:31:00,4822.22,4822.22,4822.22,4822.22,645
2003/6/10,09:32:00,4829.49,4829.49,4829.49,4829.49,410
2003/6/10,09:33:00,4831.67,4831.67,4831.67,4831.67,586
2003/6/10,09:34:00,4831.34,4831.34,4831.34,4831.34,445
2003/6/10,09:35:00,4831.49,4831.49,4831.49,4831.49,621
2003/6/10,09:36:00,4828.63,4828.63,4828.63,4828.63,355
2003/6/10,09:37:00,4833.23,4833.23,4833.23,4833.23,402
2003/6/10,09:38:00,4833.21,4833.21,4833.21,4833.21,324
2003/6/10,09:39:00,4830.87,4830.87,4830.87,4830.87,394
2003/6/10,09:40:00,4827.27,4827.27,4827.27,4827.27,279
2003/6/10,09:41:00,4826.62,4826.62,4826.62,4826.62,508
2003/6/10,09:42:00,4828.41,4828.41,4828.41,4828.41,269
2003/6/10,09:43:00,4825.97,4825.97,4825.97,4825.97,383
2003/6/10,09:44:00,4830.41,4830.41,4830.41,4830.41,259
2003/6/10,09:45:00,4834.10,4834.10,4834.10,4834.10,501
2003/6/10,09:46:00,4828.74,4828.74,4828.74,4828.74,344
2003/6/10,09:47:00,4830.28,4830.28,4830.28,4830.28,522
2003/6/10,09:48:00,4838.08,4838.08,4838.08,4838.08,394
2003/6/10,09:49:00,4838.67,4838.67,4838.67,4838.67,555
2003/6/10,09:50:00,4840.55,4840.55,4840.55,4840.55,410
2003/6/10,09:51:00,4838.28,4838.28,4838.28,4838.28,691
2003/6/10,09:52:00,4837.06,4837.06,4837.06,4837.06,448
2003/6/10,09:53:00,4838.31,4838.31,4838.31,4838.31,587
2003/6/10,09:54:00,4838.26,4838.26,4838.26,4838.26,409
2003/6/10,09:55:00,4843.83,4843.83,4843.83,4843.83,461
2003/6/10,09:56:00,4843.71,4843.71,4843.71,4843.71,277
2003/6/10,09:57:00,4845.93,4845.93,4845.93,4845.93,443
2003/6/10,09:58:00,4841.41,4841.41,4841.41,4841.41,319
2003/6/10,09:59:00,4843.14,4843.14,4843.14,4843.14,398
2003/6/10,10:00:00,4847.31,4847.31,4847.31,4847.31,316
2003/6/10,10:01:00,4846.62,4846.62,4846.62,4846.62,440
2003/6/10,10:02:00,4841.75,4841.75,4841.75,4841.75,323
2003/6/10,10:03:00,4841.38,4841.38,4841.38,4841.38,473
2003/6/10,10:04:00,4844.23,4844.23,4844.23,4844.23,425
2003/6/10,10:05:00,4838.33,4838.33,4838.33,4838.33,584
2003/6/10,10:06:00,4837.50,4837.50,4837.50,4837.50,287
2003/6/10,10:07:00,4835.44,4835.44,4835.44,4835.44,461
2003/6/10,10:08:00,4834.45,4834.45,4834.45,4834.45,296
2003/6/10,10:09:00,4832.06,4832.06,4832.06,4832.06,423
2003/6/10,10:10:00,4834.96,4834.96,4834.96,4834.96,305
2003/6/10,10:11:00,4828.80,4828.80,4828.80,4828.80,407
2003/6/10,10:12:00,4827.93,4827.93,4827.93,4827.93,339
2003/6/10,10:13:00,4830.62,4830.62,4830.62,4830.62,521
2003/6/10,10:14:00,4825.12,4825.12,4825.12,4825.12,399
2003/6/10,10:15:00,4824.42,4824.42,4824.42,4824.42,507
2003/6/10,10:16:00,4821.67,4821.67,4821.67,4821.67,382
2003/6/10,10:17:00,4819.74,4819.74,4819.74,4819.74,541
2003/6/10,10:18:00,4817.10,4817.10,4817.10,4817.10,367
2003/6/10,10:19:00,4813.02,4813.02,4813.02,4813.02,510
2003/6/10,10:20:00,4811.46,4811.46,4811.46,4811.46,351
2003/6/10,10:21:00,4808.14,4808.14,4808.14,4808.14,534
2003/6/10,10:22:00,4810.80,4810.80,4810.80,4810.80,304
2003/6/10,10:23:00,4809.52,4809.52,4809.52,4809.52,451
2003/6/10,10:24:00,4808.56,4808.56,4808.56,4808.56,277
2003/6/10,10:25:00,4808.10,4808.10,4808.10,4808.10,365
2003/6/10,10:26:00,4808.14,4808.14,4808.14,4808.14,248
2003/6/10,10:27:00,4803.38,4803.38,4803.38,4803.38,271
2003/6/10,10:28:00,4809.63,4809.63,4809.63,4809.63,205
2003/6/10,10:29:00,4808.04,4808.04,4808.04,4808.04,271
2003/6/10,10:30:00,4801.72,4801.72,4801.72,4801.72,192
2003/6/10,10:31:00,4805.47,4805.47,4805.47,4805.47,240
2003/6/10,10:32:00,4802.66,4802.66,4802.66,4802.66,214
2003/6/10,10:33:00,4804.68,4804.68,4804.68,4804.68,257
2003/6/10,10:34:00,4808.81,4808.81,4808.81,4808.81,206
2003/6/10,10:35:00,4809.83,4809.83,4809.83,4809.83,230
2003/6/10,10:36:00,4806.98,4806.98,4806.98,4806.98,189
2003/6/10,10:37:00,4809.12,4809.12,4809.12,4809.12,260
2003/6/10,10:38:00,4809.71,4809.71,4809.71,4809.71,160
2003/6/10,10:39:00,4808.45,4808.45,4808.45,4808.45,296
2003/6/10,10:40:00,4806.80,4806.80,4806.80,4806.80,171
2003/6/10,10:41:00,4812.84,4812.84,4812.84,4812.84,274
2003/6/10,10:42:00,4813.44,4813.44,4813.44,4813.44,183
2003/6/10,10:43:00,4813.56,4813.56,4813.56,4813.56,275
2003/6/10,10:44:00,4815.93,4815.93,4815.93,4815.93,176
2003/6/10,10:45:00,4818.59,4818.59,4818.59,4818.59,254
2003/6/10,10:46:00,4819.24,4819.24,4819.24,4819.24,146
2003/6/10,10:47:00,4816.24,4816.24,4816.24,4816.24,261
2003/6/10,10:48:00,4818.57,4818.57,4818.57,4818.57,160
2003/6/10,10:49:00,4819.29,4819.29,4819.29,4819.29,272
2003/6/10,10:50:00,4815.30,4815.30,4815.30,4815.30,149
2003/6/10,10:51:00,4819.60,4819.60,4819.60,4819.60,228
2003/6/10,10:52:00,4818.93,4818.93,4818.93,4818.93,185
2003/6/10,10:53:00,4820.16,4820.16,4820.16,4820.16,283
2003/6/10,10:54:00,4820.80,4820.80,4820.80,4820.80,186
2003/6/10,10:55:00,4820.99,4820.99,4820.99,4820.99,208
2003/6/10,10:56:00,4820.12,4820.12,4820.12,4820.12,172
2003/6/10,10:57:00,4817.60,4817.60,4817.60,4817.60,277
2003/6/10,10:58:00,4817.82,4817.82,4817.82,4817.82,182
2003/6/10,10:59:00,4820.76,4820.76,4820.76,4820.76,220
2003/6/10,11:00:00,4817.10,4817.10,4817.10,4817.10,171
2003/6/10,11:01:00,4821.55,4821.55,4821.55,4821.55,206
2003/6/10,11:02:00,4822.43,4822.43,4822.43,4822.43,99
2003/6/10,11:03:00,4821.05,4821.05,4821.05,4821.05,181
2003/6/10,11:04:00,4821.42,4821.42,4821.42,4821.42,141
2003/6/10,11:05:00,4821.71,4821.71,4821.71,4821.71,203
2003/6/10,11:06:00,4822.03,4822.03,4822.03,4822.03,138
2003/6/10,11:07:00,4821.26,4821.26,4821.26,4821.26,228
2003/6/10,11:08:00,4822.63,4822.63,4822.63,4822.63,142
2003/6/10,11:09:00,4820.82,4820.82,4820.82,4820.82,261
2003/6/10,11:10:00,4822.35,4822.35,4822.35,4822.35,188
2003/6/10,11:11:00,4822.67,4822.67,4822.67,4822.67,202
2003/6/10,11:12:00,4820.76,4820.76,4820.76,4820.76,156
2003/6/10,11:13:00,4821.86,4821.86,4821.86,4821.86,193
2003/6/10,11:14:00,4823.27,4823.27,4823.27,4823.27,121
2003/6/10,11:15:00,4823.66,4823.66,4823.66,4823.66,192
2003/6/10,11:16:00,4823.39,4823.39,4823.39,4823.39,134
2003/6/10,11:17:00,4823.05,4823.05,4823.05,4823.05,206
2003/6/10,11:18:00,4829.44,4829.44,4829.44,4829.44,139
2003/6/10,11:19:00,4826.05,4826.05,4826.05,4826.05,255
2003/6/10,11:20:00,4832.03,4832.03,4832.03,4832.03,156
2003/6/10,11:21:00,4833.26,4833.26,4833.26,4833.26,277
2003/6/10,11:22:00,4831.94,4831.94,4831.94,4831.94,274
2003/6/10,11:23:00,4828.07,4828.07,4828.07,4828.07,413
2003/6/10,11:24:00,4831.60,4831.60,4831.60,4831.60,276
2003/6/10,11:25:00,4831.95,4831.95,4831.95,4831.95,376
2003/6/10,11:26:00,4837.19,4837.19,4837.19,4837.19,242
2003/6/10,11:27:00,4832.18,4832.18,4832.18,4832.18,374
2003/6/10,11:28:00,4834.68,4834.68,4834.68,4834.68,245
2003/6/10,11:29:00,4834.63,4834.63,4834.63,4834.63,321
2003/6/10,11:30:00,4839.37,4839.37,4839.37,4839.37,220
2003/6/10,11:31:00,4835.47,4835.47,4835.47,4835.47,306
2003/6/10,11:32:00,4838.61,4838.61,4838.61,4838.61,240
2003/6/10,11:33:00,4833.57,4833.57,4833.57,4833.57,295
2003/6/10,11:34:00,4834.84,4834.84,4834.84,4834.84,161
2003/6/10,11:35:00,4835.97,4835.97,4835.97,4835.97,316
2003/6/10,11:36:00,4833.24,4833.24,4833.24,4833.24,198
2003/6/10,11:37:00,4832.30,4832.30,4832.30,4832.30,285
2003/6/10,11:38:00,4836.24,4836.24,4836.24,4836.24,196
2003/6/10,11:39:00,4831.54,4831.54,4831.54,4831.54,268
2003/6/10,11:40:00,4831.84,4831.84,4831.84,4831.84,193
2003/6/10,11:41:00,4829.48,4829.48,4829.48,4829.48,283
2003/6/10,11:42:00,4828.56,4828.56,4828.56,4828.56,192
2003/6/10,11:43:00,4830.90,4830.90,4830.90,4830.90,251
2003/6/10,11:44:00,4831.18,4831.18,4831.18,4831.18,166
2003/6/10,11:45:00,4831.87,4831.87,4831.87,4831.87,245
2003/6/10,11:46:00,4831.11,4831.11,4831.11,4831.11,184
2003/6/10,11:47:00,4827.90,4827.90,4827.90,4827.90,245
2003/6/10,11:48:00,4826.09,4826.09,4826.09,4826.09,184
2003/6/10,11:49:00,4831.61,4831.61,4831.61,4831.61,337
2003/6/10,11:50:00,4831.97,4831.97,4831.97,4831.97,235
2003/6/10,11:51:00,4829.02,4829.02,4829.02,4829.02,270
2003/6/10,11:52:00,4831.36,4831.36,4831.36,4831.36,184
2003/6/10,11:53:00,4834.18,4834.18,4834.18,4834.18,254
2003/6/10,11:54:00,4835.29,4835.29,4835.29,4835.29,170
2003/6/10,11:55:00,4837.67,4837.67,4837.67,4837.67,313
2003/6/10,11:56:00,4843.51,4843.51,4843.51,4843.51,263
2003/6/10,11:57:00,4843.27,4843.27,4843.27,4843.27,412
2003/6/10,11:58:00,4844.58,4844.58,4844.58,4844.58,305
2003/6/10,11:59:00,4849.15,4849.15,4849.15,4849.15,530
2003/6/10,12:00:00,4851.21,4851.21,4851.21,4851.21,494
2003/6/10,12:01:00,4852.79,4852.79,4852.79,4852.79,541
2003/6/10,12:02:00,4853.07,4853.07,4853.07,4853.07,421
2003/6/10,12:03:00,4854.04,4854.04,4854.04,4854.04,584
2003/6/10,12:04:00,4851.41,4851.41,4851.41,4851.41,366
2003/6/10,12:05:00,4852.92,4852.92,4852.92,4852.92,456
2003/6/10,12:06:00,4850.62,4850.62,4850.62,4850.62,294
2003/6/10,12:07:00,4848.41,4848.41,4848.41,4848.41,394
2003/6/10,12:08:00,4851.60,4851.60,4851.60,4851.60,247
2003/6/10,12:09:00,4850.04,4850.04,4850.04,4850.04,361
2003/6/10,12:10:00,4849.85,4849.85,4849.85,4849.85,209
2003/6/10,12:11:00,4847.73,4847.73,4847.73,4847.73,289
2003/6/10,12:12:00,4842.05,4842.05,4842.05,4842.05,220
2003/6/10,12:13:00,4837.97,4837.97,4837.97,4837.97,444
2003/6/10,12:14:00,4840.16,4840.16,4840.16,4840.16,326
2003/6/10,12:15:00,4836.45,4836.45,4836.45,4836.45,365
2003/6/10,12:16:00,4833.34,4833.34,4833.34,4833.34,293
2003/6/10,12:17:00,4833.20,4833.20,4833.20,4833.20,334
2003/6/10,12:18:00,4837.42,4837.42,4837.42,4837.42,228
2003/6/10,12:19:00,4837.49,4837.49,4837.49,4837.49,281
2003/6/10,12:20:00,4838.88,4838.88,4838.88,4838.88,184
2003/6/10,12:21:00,4838.18,4838.18,4838.18,4838.18,252
2003/6/10,12:22:00,4838.53,4838.53,4838.53,4838.53,136
2003/6/10,12:23:00,4836.80,4836.80,4836.80,4836.80,219
2003/6/10,12:24:00,4838.53,4838.53,4838.53,4838.53,157
2003/6/10,12:25:00,4836.28,4836.28,4836.28,4836.28,236
2003/6/10,12:26:00,4837.01,4837.01,4837.01,4837.01,222
2003/6/10,12:27:00,4837.34,4837.34,4837.34,4837.34,297
2003/6/10,12:28:00,4838.19,4838.19,4838.19,4838.19,249
2003/6/10,12:29:00,4837.79,4837.79,4837.79,4837.79,402
2003/6/10,12:30:00,4841.76,4841.76,4841.76,4841.76,191
2003/6/10,12:31:00,4843.46,4843.46,4843.46,4843.46,304
2003/6/10,12:32:00,4839.29,4839.29,4839.29,4839.29,177
2003/6/10,12:33:00,4838.96,4838.96,4838.96,4838.96,318
2003/6/10,12:34:00,4837.44,4837.44,4837.44,4837.44,207
2003/6/10,12:35:00,4838.35,4838.35,4838.35,4838.35,283
2003/6/10,12:36:00,4837.38,4837.38,4837.38,4837.38,182
2003/6/10,12:37:00,4838.45,4838.45,4838.45,4838.45,265
2003/6/10,12:38:00,4838.39,4838.39,4838.39,4838.39,166
2003/6/10,12:39:00,4836.01,4836.01,4836.01,4836.01,252
2003/6/10,12:40:00,4840.67,4840.67,4840.67,4840.67,203
2003/6/10,12:41:00,4833.45,4833.45,4833.45,4833.45,226
2003/6/10,12:42:00,4839.48,4839.48,4839.48,4839.48,158
2003/6/10,12:43:00,4839.64,4839.64,4839.64,4839.64,269
2003/6/10,12:44:00,4834.45,4834.45,4834.45,4834.45,191
2003/6/10,12:45:00,4833.55,4833.55,4833.55,4833.55,319
2003/6/10,12:46:00,4839.05,4839.05,4839.05,4839.05,228
2003/6/10,12:47:00,4834.42,4834.42,4834.42,4834.42,370
2003/6/10,12:48:00,4833.66,4833.66,4833.66,4833.66,374
2003/6/10,12:49:00,4834.50,4834.50,4834.50,4834.50,356
2003/6/10,12:50:00,4833.72,4833.72,4833.72,4833.72,220
2003/6/10,12:51:00,4834.96,4834.96,4834.96,4834.96,339
2003/6/10,12:52:00,4834.59,4834.59,4834.59,4834.59,233
2003/6/10,12:53:00,4838.19,4838.19,4838.19,4838.19,382
2003/6/10,12:54:00,4833.46,4833.46,4833.46,4833.46,270
2003/6/10,12:55:00,4843.52,4843.52,4843.52,4843.52,400
2003/6/10,12:56:00,4838.27,4838.27,4838.27,4838.27,269
2003/6/10,12:57:00,4840.87,4840.87,4840.87,4840.87,330
2003/6/10,12:58:00,4840.00,4840.00,4840.00,4840.00,228
2003/6/10,12:59:00,4838.62,4838.62,4838.62,4838.62,296
2003/6/10,13:00:00,4839.73,4839.73,4839.73,4839.73,254
2003/6/10,13:01:00,4832.34,4832.34,4832.34,4832.34,370
2003/6/10,13:02:00,4836.69,4836.69,4836.69,4836.69,345
2003/6/10,13:03:00,4837.50,4837.50,4837.50,4837.50,420
2003/6/10,13:04:00,4839.41,4839.41,4839.41,4839.41,266
2003/6/10,13:05:00,4838.48,4838.48,4838.48,4838.48,394
2003/6/10,13:06:00,4838.80,4838.80,4838.80,4838.80,278
2003/6/10,13:07:00,4842.39,4842.39,4842.39,4842.39,436
2003/6/10,13:08:00,4842.63,4842.63,4842.63,4842.63,281
2003/6/10,13:09:00,4844.25,4844.25,4844.25,4844.25,359
2003/6/10,13:10:00,4840.05,4840.05,4840.05,4840.05,348
2003/6/10,13:11:00,4843.90,4843.90,4843.90,4843.90,522
2003/6/10,13:12:00,4841.10,4841.10,4841.10,4841.10,377
2003/6/10,13:13:00,4847.14,4847.14,4847.14,4847.14,559
2003/6/10,13:14:00,4847.03,4847.03,4847.03,4847.03,403
2003/6/10,13:15:00,4845.48,4845.48,4845.48,4845.48,608
2003/6/10,13:16:00,4848.27,4848.27,4848.27,4848.27,341
2003/6/10,13:17:00,4846.35,4846.35,4846.35,4846.35,533
2003/6/10,13:18:00,4847.55,4847.55,4847.55,4847.55,368
2003/6/10,13:19:00,4844.70,4844.70,4844.70,4844.70,542
2003/6/10,13:20:00,4847.83,4847.83,4847.83,4847.83,303
2003/6/10,13:21:00,4844.44,4844.44,4844.44,4844.44,535
2003/6/10,13:22:00,4841.81,4841.81,4841.81,4841.81,364
2003/6/10,13:23:00,4838.41,4838.41,4838.41,4838.41,589
2003/6/10,13:24:00,4838.63,4838.63,4838.63,4838.63,586
2003/6/10,13:25:00,4836.21,4836.21,4836.21,4836.21,741
2003/6/10,13:26:00,4836.21,4836.21,4836.21,4836.21,0
2003/6/10,13:27:00,4836.21,4836.21,4836.21,4836.21,0
2003/6/10,13:28:00,4836.21,4836.21,4836.21,4836.21,0
2003/6/10,13:29:00,4836.21,4836.21,4836.21,4836.21,0
2003/6/10,13:30:00,4832.20,4832.20,4832.20,4832.20,3910
2003/6/11,09:00:00,4832.20,4832.20,4832.20,4832.20,212
2003/6/11,09:01:00,4872.46,4872.46,4872.46,4872.46,3464
2003/6/11,09:02:00,4872.74,4872.74,4872.74,4872.74,867
2003/6/11,09:03:00,4870.91,4870.91,4870.91,4870.91,1546
2003/6/11,09:04:00,4874.68,4874.68,4874.68,4874.68,1020
2003/6/11,09:05:00,4871.91,4871.91,4871.91,4871.91,1271
2003/6/11,09:06:00,4870.13,4870.13,4870.13,4870.13,854
2003/6/11,09:07:00,4873.70,4873.70,4873.70,4873.70,1252
2003/6/11,09:08:00,4867.44,4867.44,4867.44,4867.44,939
2003/6/11,09:09:00,4865.61,4865.61,4865.61,4865.61,1213
2003/6/11,09:10:00,4866.20,4866.20,4866.20,4866.20,784
2003/6/11,09:11:00,4859.42,4859.42,4859.42,4859.42,1125
2003/6/11,09:12:00,4856.47,4856.47,4856.47,4856.47,714
2003/6/11,09:13:00,4849.39,4849.39,4849.39,4849.39,1084
2003/6/11,09:14:00,4845.73,4845.73,4845.73,4845.73,779
2003/6/11,09:15:00,4842.35,4842.35,4842.35,4842.35,1153
2003/6/11,09:16:00,4831.34,4831.34,4831.34,4831.34,842
2003/6/11,09:17:00,4826.87,4826.87,4826.87,4826.87,1082
2003/6/11,09:18:00,4823.13,4823.13,4823.13,4823.13,968
2003/6/11,09:19:00,4820.25,4820.25,4820.25,4820.25,1202
2003/6/11,09:20:00,4822.34,4822.34,4822.34,4822.34,822
2003/6/11,09:21:00,4825.26,4825.26,4825.26,4825.26,1028
2003/6/11,09:22:00,4832.18,4832.18,4832.18,4832.18,722
2003/6/11,09:23:00,4837.15,4837.15,4837.15,4837.15,903
2003/6/11,09:24:00,4834.03,4834.03,4834.03,4834.03,624
2003/6/11,09:25:00,4843.78,4843.78,4843.78,4843.78,811
2003/6/11,09:26:00,4838.85,4838.85,4838.85,4838.85,589
2003/6/11,09:27:00,4840.55,4840.55,4840.55,4840.55,797
2003/6/11,09:28:00,4840.16,4840.16,4840.16,4840.16,575
2003/6/11,09:29:00,4839.00,4839.00,4839.00,4839.00,624
2003/6/11,09:30:00,4837.80,4837.80,4837.80,4837.80,514
2003/6/11,09:31:00,4838.16,4838.16,4838.16,4838.16,716
2003/6/11,09:32:00,4837.30,4837.30,4837.30,4837.30,440
2003/6/11,09:33:00,4838.32,4838.32,4838.32,4838.32,625
2003/6/11,09:34:00,4844.16,4844.16,4844.16,4844.16,410
2003/6/11,09:35:00,4845.00,4845.00,4845.00,4845.00,534
2003/6/11,09:36:00,4844.73,4844.73,4844.73,4844.73,522
2003/6/11,09:37:00,4848.20,4848.20,4848.20,4848.20,562
2003/6/11,09:38:00,4850.51,4850.51,4850.51,4850.51,452
2003/6/11,09:39:00,4848.56,4848.56,4848.56,4848.56,603
2003/6/11,09:40:00,4853.07,4853.07,4853.07,4853.07,442
2003/6/11,09:41:00,4851.35,4851.35,4851.35,4851.35,625
2003/6/11,09:42:00,4851.12,4851.12,4851.12,4851.12,399
2003/6/11,09:43:00,4857.38,4857.38,4857.38,4857.38,622
2003/6/11,09:44:00,4853.67,4853.67,4853.67,4853.67,432
2003/6/11,09:45:00,4853.08,4853.08,4853.08,4853.08,561
2003/6/11,09:46:00,4853.29,4853.29,4853.29,4853.29,378
2003/6/11,09:47:00,4856.59,4856.59,4856.59,4856.59,512
2003/6/11,09:48:00,4848.81,4848.81,4848.81,4848.81,332
2003/6/11,09:49:00,4848.08,4848.08,4848.08,4848.08,598
2003/6/11,09:50:00,4846.35,4846.35,4846.35,4846.35,348
2003/6/11,09:51:00,4844.72,4844.72,4844.72,4844.72,535
2003/6/11,09:52:00,4845.53,4845.53,4845.53,4845.53,341
2003/6/11,09:53:00,4839.79,4839.79,4839.79,4839.79,579
2003/6/11,09:54:00,4839.92,4839.92,4839.92,4839.92,355
2003/6/11,09:55:00,4835.16,4835.16,4835.16,4835.16,525
2003/6/11,09:56:00,4834.55,4834.55,4834.55,4834.55,341
2003/6/11,09:57:00,4826.84,4826.84,4826.84,4826.84,562
2003/6/11,09:58:00,4829.71,4829.71,4829.71,4829.71,398
2003/6/11,09:59:00,4819.82,4819.82,4819.82,4819.82,599
2003/6/11,10:00:00,4818.17,4818.17,4818.17,4818.17,417
2003/6/11,10:01:00,4818.73,4818.73,4818.73,4818.73,689
2003/6/11,10:02:00,4813.07,4813.07,4813.07,4813.07,437
2003/6/11,10:03:00,4810.65,4810.65,4810.65,4810.65,719
2003/6/11,10:04:00,4808.87,4808.87,4808.87,4808.87,431
2003/6/11,10:05:00,4811.44,4811.44,4811.44,4811.44,630
2003/6/11,10:06:00,4807.42,4807.42,4807.42,4807.42,394
2003/6/11,10:07:00,4807.25,4807.25,4807.25,4807.25,604
2003/6/11,10:08:00,4806.65,4806.65,4806.65,4806.65,365
2003/6/11,10:09:00,4807.90,4807.90,4807.90,4807.90,506
2003/6/11,10:10:00,4808.87,4808.87,4808.87,4808.87,290
2003/6/11,10:11:00,4813.17,4813.17,4813.17,4813.17,379
2003/6/11,10:12:00,4810.54,4810.54,4810.54,4810.54,283
2003/6/11,10:13:00,4816.48,4816.48,4816.48,4816.48,365
2003/6/11,10:14:00,4813.68,4813.68,4813.68,4813.68,234
2003/6/11,10:15:00,4819.86,4819.86,4819.86,4819.86,343
2003/6/11,10:16:00,4818.61,4818.61,4818.61,4818.61,259
2003/6/11,10:17:00,4817.38,4817.38,4817.38,4817.38,308
2003/6/11,10:18:00,4817.66,4817.66,4817.66,4817.66,185
2003/6/11,10:19:00,4818.77,4818.77,4818.77,4818.77,238
2003/6/11,10:20:00,4817.21,4817.21,4817.21,4817.21,214
2003/6/11,10:21:00,4814.83,4814.83,4814.83,4814.83,222
2003/6/11,10:22:00,4815.46,4815.46,4815.46,4815.46,219
2003/6/11,10:23:00,4814.68,4814.68,4814.68,4814.68,275
2003/6/11,10:24:00,4815.77,4815.77,4815.77,4815.77,192
2003/6/11,10:25:00,4820.54,4820.54,4820.54,4820.54,277
2003/6/11,10:26:00,4813.18,4813.18,4813.18,4813.18,169
2003/6/11,10:27:00,4817.77,4817.77,4817.77,4817.77,255
2003/6/11,10:28:00,4812.93,4812.93,4812.93,4812.93,196
2003/6/11,10:29:00,4813.08,4813.08,4813.08,4813.08,210
2003/6/11,10:30:00,4816.59,4816.59,4816.59,4816.59,173
2003/6/11,10:31:00,4812.63,4812.63,4812.63,4812.63,303
2003/6/11,10:32:00,4818.74,4818.74,4818.74,4818.74,197
2003/6/11,10:33:00,4819.50,4819.50,4819.50,4819.50,293
2003/6/11,10:34:00,4815.61,4815.61,4815.61,4815.61,165
2003/6/11,10:35:00,4820.01,4820.01,4820.01,4820.01,256
2003/6/11,10:36:00,4816.38,4816.38,4816.38,4816.38,159
2003/6/11,10:37:00,4822.73,4822.73,4822.73,4822.73,289
2003/6/11,10:38:00,4824.16,4824.16,4824.16,4824.16,169
2003/6/11,10:39:00,4820.71,4820.71,4820.71,4820.71,280
2003/6/11,10:40:00,4827.57,4827.57,4827.57,4827.57,227
2003/6/11,10:41:00,4821.63,4821.63,4821.63,4821.63,341
2003/6/11,10:42:00,4828.95,4828.95,4828.95,4828.95,234
2003/6/11,10:43:00,4828.71,4828.71,4828.71,4828.71,384
2003/6/11,10:44:00,4830.33,4830.33,4830.33,4830.33,218
2003/6/11,10:45:00,4837.99,4837.99,4837.99,4837.99,513
2003/6/11,10:46:00,4838.56,4838.56,4838.56,4838.56,363
2003/6/11,10:47:00,4842.96,4842.96,4842.96,4842.96,457
2003/6/11,10:48:00,4842.04,4842.04,4842.04,4842.04,281
2003/6/11,10:49:00,4843.95,4843.95,4843.95,4843.95,469
2003/6/11,10:50:00,4843.91,4843.91,4843.91,4843.91,239
2003/6/11,10:51:00,4843.27,4843.27,4843.27,4843.27,444
2003/6/11,10:52:00,4842.80,4842.80,4842.80,4842.80,268
2003/6/11,10:53:00,4840.00,4840.00,4840.00,4840.00,328
2003/6/11,10:54:00,4837.75,4837.75,4837.75,4837.75,261
2003/6/11,10:55:00,4834.94,4834.94,4834.94,4834.94,366
2003/6/11,10:56:00,4835.23,4835.23,4835.23,4835.23,219
2003/6/11,10:57:00,4833.28,4833.28,4833.28,4833.28,316
2003/6/11,10:58:00,4834.30,4834.30,4834.30,4834.30,182
2003/6/11,10:59:00,4833.04,4833.04,4833.04,4833.04,298
2003/6/11,11:00:00,4832.48,4832.48,4832.48,4832.48,271
2003/6/11,11:01:00,4834.73,4834.73,4834.73,4834.73,412
2003/6/11,11:02:00,4826.17,4826.17,4826.17,4826.17,189
2003/6/11,11:03:00,4833.93,4833.93,4833.93,4833.93,390
2003/6/11,11:04:00,4834.75,4834.75,4834.75,4834.75,184
2003/6/11,11:05:00,4836.28,4836.28,4836.28,4836.28,265
2003/6/11,11:06:00,4835.18,4835.18,4835.18,4835.18,160
2003/6/11,11:07:00,4835.58,4835.58,4835.58,4835.58,224
2003/6/11,11:08:00,4837.86,4837.86,4837.86,4837.86,198
2003/6/11,11:09:00,4836.69,4836.69,4836.69,4836.69,278
2003/6/11,11:10:00,4836.44,4836.44,4836.44,4836.44,163
2003/6/11,11:11:00,4836.88,4836.88,4836.88,4836.88,258
2003/6/11,11:12:00,4836.54,4836.54,4836.54,4836.54,181
2003/6/11,11:13:00,4838.54,4838.54,4838.54,4838.54,271
2003/6/11,11:14:00,4838.33,4838.33,4838.33,4838.33,159
2003/6/11,11:15:00,4839.16,4839.16,4839.16,4839.16,285
2003/6/11,11:16:00,4837.01,4837.01,4837.01,4837.01,171
2003/6/11,11:17:00,4838.59,4838.59,4838.59,4838.59,255
2003/6/11,11:18:00,4840.55,4840.55,4840.55,4840.55,181
2003/6/11,11:19:00,4838.09,4838.09,4838.09,4838.09,310
2003/6/11,11:20:00,4839.82,4839.82,4839.82,4839.82,169
2003/6/11,11:21:00,4839.15,4839.15,4839.15,4839.15,284
2003/6/11,11:22:00,4844.40,4844.40,4844.40,4844.40,157
2003/6/11,11:23:00,4844.72,4844.72,4844.72,4844.72,300
2003/6/11,11:24:00,4844.68,4844.68,4844.68,4844.68,245
2003/6/11,11:25:00,4850.23,4850.23,4850.23,4850.23,380
2003/6/11,11:26:00,4844.99,4844.99,4844.99,4844.99,316
2003/6/11,11:27:00,4850.32,4850.32,4850.32,4850.32,519
2003/6/11,11:28:00,4852.59,4852.59,4852.59,4852.59,246
2003/6/11,11:29:00,4853.99,4853.99,4853.99,4853.99,382
2003/6/11,11:30:00,4855.66,4855.66,4855.66,4855.66,289
2003/6/11,11:31:00,4855.35,4855.35,4855.35,4855.35,456
2003/6/11,11:32:00,4855.50,4855.50,4855.50,4855.50,309
2003/6/11,11:33:00,4854.14,4854.14,4854.14,4854.14,486
2003/6/11,11:34:00,4854.57,4854.57,4854.57,4854.57,339
2003/6/11,11:35:00,4856.28,4856.28,4856.28,4856.28,443
2003/6/11,11:36:00,4854.65,4854.65,4854.65,4854.65,276
2003/6/11,11:37:00,4855.38,4855.38,4855.38,4855.38,427
2003/6/11,11:38:00,4850.47,4850.47,4850.47,4850.47,279
2003/6/11,11:39:00,4852.01,4852.01,4852.01,4852.01,419
2003/6/11,11:40:00,4852.61,4852.61,4852.61,4852.61,255
2003/6/11,11:41:00,4845.70,4845.70,4845.70,4845.70,393
2003/6/11,11:42:00,4845.43,4845.43,4845.43,4845.43,249
2003/6/11,11:43:00,4848.24,4848.24,4848.24,4848.24,318
2003/6/11,11:44:00,4848.10,4848.10,4848.10,4848.10,242
2003/6/11,11:45:00,4846.93,4846.93,4846.93,4846.93,327
2003/6/11,11:46:00,4845.34,4845.34,4845.34,4845.34,205
2003/6/11,11:47:00,4843.49,4843.49,4843.49,4843.49,307
2003/6/11,11:48:00,4841.94,4841.94,4841.94,4841.94,230
2003/6/11,11:49:00,4840.09,4840.09,4840.09,4840.09,313
2003/6/11,11:50:00,4839.66,4839.66,4839.66,4839.66,309
2003/6/11,11:51:00,4836.74,4836.74,4836.74,4836.74,335
2003/6/11,11:52:00,4835.97,4835.97,4835.97,4835.97,252
2003/6/11,11:53:00,4835.52,4835.52,4835.52,4835.52,378
2003/6/11,11:54:00,4835.12,4835.12,4835.12,4835.12,255
2003/6/11,11:55:00,4833.85,4833.85,4833.85,4833.85,303
2003/6/11,11:56:00,4833.58,4833.58,4833.58,4833.58,167
2003/6/11,11:57:00,4834.09,4834.09,4834.09,4834.09,279
2003/6/11,11:58:00,4835.41,4835.41,4835.41,4835.41,202
2003/6/11,11:59:00,4834.12,4834.12,4834.12,4834.12,240
2003/6/11,12:00:00,4830.45,4830.45,4830.45,4830.45,150
2003/6/11,12:01:00,4835.52,4835.52,4835.52,4835.52,212
2003/6/11,12:02:00,4836.73,4836.73,4836.73,4836.73,180
2003/6/11,12:03:00,4837.39,4837.39,4837.39,4837.39,233
2003/6/11,12:04:00,4838.08,4838.08,4838.08,4838.08,196
2003/6/11,12:05:00,4839.00,4839.00,4839.00,4839.00,192
2003/6/11,12:06:00,4840.24,4840.24,4840.24,4840.24,150
2003/6/11,12:07:00,4839.69,4839.69,4839.69,4839.69,247
2003/6/11,12:08:00,4846.15,4846.15,4846.15,4846.15,191
2003/6/11,12:09:00,4842.87,4842.87,4842.87,4842.87,273
2003/6/11,12:10:00,4843.29,4843.29,4843.29,4843.29,190
2003/6/11,12:11:00,4842.54,4842.54,4842.54,4842.54,241
2003/6/11,12:12:00,4843.16,4843.16,4843.16,4843.16,183
2003/6/11,12:13:00,4841.58,4841.58,4841.58,4841.58,206
2003/6/11,12:14:00,4840.75,4840.75,4840.75,4840.75,195
2003/6/11,12:15:00,4840.40,4840.40,4840.40,4840.40,209
2003/6/11,12:16:00,4839.84,4839.84,4839.84,4839.84,115
2003/6/11,12:17:00,4841.60,4841.60,4841.60,4841.60,205
2003/6/11,12:18:00,4836.16,4836.16,4836.16,4836.16,186
2003/6/11,12:19:00,4836.46,4836.46,4836.46,4836.46,203
2003/6/11,12:20:00,4836.10,4836.10,4836.10,4836.10,163
2003/6/11,12:21:00,4835.67,4835.67,4835.67,4835.67,212
2003/6/11,12:22:00,4835.63,4835.63,4835.63,4835.63,196
2003/6/11,12:23:00,4833.44,4833.44,4833.44,4833.44,278
2003/6/11,12:24:00,4832.20,4832.20,4832.20,4832.20,286
2003/6/11,12:25:00,4827.96,4827.96,4827.96,4827.96,257
2003/6/11,12:26:00,4827.23,4827.23,4827.23,4827.23,203
2003/6/11,12:27:00,4821.20,4821.20,4821.20,4821.20,376
2003/6/11,12:28:00,4820.40,4820.40,4820.40,4820.40,254
2003/6/11,12:29:00,4817.14,4817.14,4817.14,4817.14,334
2003/6/11,12:30:00,4821.86,4821.86,4821.86,4821.86,236
2003/6/11,12:31:00,4820.50,4820.50,4820.50,4820.50,410
2003/6/11,12:32:00,4820.13,4820.13,4820.13,4820.13,263
2003/6/11,12:33:00,4824.48,4824.48,4824.48,4824.48,324
2003/6/11,12:34:00,4818.06,4818.06,4818.06,4818.06,188
2003/6/11,12:35:00,4822.15,4822.15,4822.15,4822.15,248
2003/6/11,12:36:00,4825.85,4825.85,4825.85,4825.85,138
2003/6/11,12:37:00,4824.97,4824.97,4824.97,4824.97,216
2003/6/11,12:38:00,4828.98,4828.98,4828.98,4828.98,174
2003/6/11,12:39:00,4826.67,4826.67,4826.67,4826.67,226
2003/6/11,12:40:00,4829.01,4829.01,4829.01,4829.01,182
2003/6/11,12:41:00,4827.58,4827.58,4827.58,4827.58,200
2003/6/11,12:42:00,4830.51,4830.51,4830.51,4830.51,206
2003/6/11,12:43:00,4829.03,4829.03,4829.03,4829.03,226
2003/6/11,12:44:00,4829.42,4829.42,4829.42,4829.42,195
2003/6/11,12:45:00,4833.46,4833.46,4833.46,4833.46,245
2003/6/11,12:46:00,4831.69,4831.69,4831.69,4831.69,163
2003/6/11,12:47:00,4831.00,4831.00,4831.00,4831.00,215
2003/6/11,12:48:00,4831.61,4831.61,4831.61,4831.61,147
2003/6/11,12:49:00,4832.74,4832.74,4832.74,4832.74,216
2003/6/11,12:50:00,4829.45,4829.45,4829.45,4829.45,257
2003/6/11,12:51:00,4833.83,4833.83,4833.83,4833.83,196
2003/6/11,12:52:00,4830.59,4830.59,4830.59,4830.59,213
2003/6/11,12:53:00,4832.44,4832.44,4832.44,4832.44,278
2003/6/11,12:54:00,4831.67,4831.67,4831.67,4831.67,218
2003/6/11,12:55:00,4831.70,4831.70,4831.70,4831.70,303
2003/6/11,12:56:00,4831.66,4831.66,4831.66,4831.66,206
2003/6/11,12:57:00,4831.86,4831.86,4831.86,4831.86,288
2003/6/11,12:58:00,4831.52,4831.52,4831.52,4831.52,201
2003/6/11,12:59:00,4837.40,4837.40,4837.40,4837.40,288
2003/6/11,13:00:00,4831.45,4831.45,4831.45,4831.45,278
2003/6/11,13:01:00,4831.82,4831.82,4831.82,4831.82,359
2003/6/11,13:02:00,4832.37,4832.37,4832.37,4832.37,235
2003/6/11,13:03:00,4833.83,4833.83,4833.83,4833.83,267
2003/6/11,13:04:00,4835.99,4835.99,4835.99,4835.99,202
2003/6/11,13:05:00,4832.32,4832.32,4832.32,4832.32,265
2003/6/11,13:06:00,4833.41,4833.41,4833.41,4833.41,224
2003/6/11,13:07:00,4831.50,4831.50,4831.50,4831.50,294
2003/6/11,13:08:00,4832.24,4832.24,4832.24,4832.24,301
2003/6/11,13:09:00,4830.46,4830.46,4830.46,4830.46,379
2003/6/11,13:10:00,4829.76,4829.76,4829.76,4829.76,329
2003/6/11,13:11:00,4829.02,4829.02,4829.02,4829.02,489
2003/6/11,13:12:00,4830.27,4830.27,4830.27,4830.27,343
2003/6/11,13:13:00,4828.92,4828.92,4828.92,4828.92,534
2003/6/11,13:14:00,4819.70,4819.70,4819.70,4819.70,319
2003/6/11,13:15:00,4822.74,4822.74,4822.74,4822.74,540
2003/6/11,13:16:00,4822.83,4822.83,4822.83,4822.83,484
2003/6/11,13:17:00,4817.45,4817.45,4817.45,4817.45,563
2003/6/11,13:18:00,4813.84,4813.84,4813.84,4813.84,522
2003/6/11,13:19:00,4818.18,4818.18,4818.18,4818.18,546
2003/6/11,13:20:00,4813.63,4813.63,4813.63,4813.63,418
2003/6/11,13:21:00,4816.72,4816.72,4816.72,4816.72,704
2003/6/11,13:22:00,4814.93,4814.93,4814.93,4814.93,520
2003/6/11,13:23:00,4816.99,4816.99,4816.99,4816.99,773
2003/6/11,13:24:00,4811.64,4811.64,4811.64,4811.64,520
2003/6/11,13:25:00,4811.55,4811.55,4811.55,4811.55,810
2003/6/11,13:26:00,4811.55,4811.55,4811.55,4811.55,0
2003/6/11,13:27:00,4811.55,4811.55,4811.55,4811.55,0
2003/6/11,13:28:00,4811.55,4811.55,4811.55,4811.55,0
2003/6/11,13:29:00,4811.55,4811.55,4811.55,4811.55,0
2003/6/11,13:30:00,4804.65,4804.65,4804.65,4804.65,4450
2003/6/12,09:00:00,4804.65,4804.65,4804.65,4804.65,130
2003/6/12,09:01:00,4846.72,4846.72,4846.72,4846.72,2513
2003/6/12,09:02:00,4848.26,4848.26,4848.26,4848.26,667
2003/6/12,09:03:00,4850.67,4850.67,4850.67,4850.67,972
2003/6/12,09:04:00,4850.74,4850.74,4850.74,4850.74,737
2003/6/12,09:05:00,4849.16,4849.16,4849.16,4849.16,910
2003/6/12,09:06:00,4842.93,4842.93,4842.93,4842.93,634
2003/6/12,09:07:00,4841.59,4841.59,4841.59,4841.59,834
2003/6/12,09:08:00,4835.88,4835.88,4835.88,4835.88,566
2003/6/12,09:09:00,4833.30,4833.30,4833.30,4833.30,728
2003/6/12,09:10:00,4838.99,4838.99,4838.99,4838.99,656
2003/6/12,09:11:00,4832.51,4832.51,4832.51,4832.51,933
2003/6/12,09:12:00,4834.47,4834.47,4834.47,4834.47,596
2003/6/12,09:13:00,4831.82,4831.82,4831.82,4831.82,880
2003/6/12,09:14:00,4828.91,4828.91,4828.91,4828.91,510
2003/6/12,09:15:00,4835.05,4835.05,4835.05,4835.05,724
2003/6/12,09:16:00,4829.06,4829.06,4829.06,4829.06,571
2003/6/12,09:17:00,4827.08,4827.08,4827.08,4827.08,873
2003/6/12,09:18:00,4833.60,4833.60,4833.60,4833.60,432
2003/6/12,09:19:00,4832.38,4832.38,4832.38,4832.38,679
2003/6/12,09:20:00,4830.82,4830.82,4830.82,4830.82,387
2003/6/12,09:21:00,4833.94,4833.94,4833.94,4833.94,672
2003/6/12,09:22:00,4838.42,4838.42,4838.42,4838.42,587
2003/6/12,09:23:00,4832.81,4832.81,4832.81,4832.81,690
2003/6/12,09:24:00,4832.35,4832.35,4832.35,4832.35,432
2003/6/12,09:25:00,4830.05,4830.05,4830.05,4830.05,614
2003/6/12,09:26:00,4832.58,4832.58,4832.58,4832.58,357
2003/6/12,09:27:00,4828.25,4828.25,4828.25,4828.25,785
2003/6/12,09:28:00,4826.56,4826.56,4826.56,4826.56,356
2003/6/12,09:29:00,4824.74,4824.74,4824.74,4824.74,508
2003/6/12,09:30:00,4825.35,4825.35,4825.35,4825.35,472
2003/6/12,09:31:00,4824.13,4824.13,4824.13,4824.13,524
2003/6/12,09:32:00,4825.03,4825.03,4825.03,4825.03,393
2003/6/12,09:33:00,4825.39,4825.39,4825.39,4825.39,559
2003/6/12,09:34:00,4822.17,4822.17,4822.17,4822.17,411
2003/6/12,09:35:00,4824.22,4824.22,4824.22,4824.22,574
2003/6/12,09:36:00,4824.35,4824.35,4824.35,4824.35,433
2003/6/12,09:37:00,4826.05,4826.05,4826.05,4826.05,605
2003/6/12,09:38:00,4827.90,4827.90,4827.90,4827.90,399
2003/6/12,09:39:00,4830.78,4830.78,4830.78,4830.78,562
2003/6/12,09:40:00,4832.40,4832.40,4832.40,4832.40,347
2003/6/12,09:41:00,4831.66,4831.66,4831.66,4831.66,489
2003/6/12,09:42:00,4833.05,4833.05,4833.05,4833.05,319
2003/6/12,09:43:00,4838.00,4838.00,4838.00,4838.00,441
2003/6/12,09:44:00,4838.12,4838.12,4838.12,4838.12,285
2003/6/12,09:45:00,4843.44,4843.44,4843.44,4843.44,609
2003/6/12,09:46:00,4845.86,4845.86,4845.86,4845.86,367
2003/6/12,09:47:00,4850.61,4850.61,4850.61,4850.61,611
2003/6/12,09:48:00,4846.92,4846.92,4846.92,4846.92,515
2003/6/12,09:49:00,4853.17,4853.17,4853.17,4853.17,649
2003/6/12,09:50:00,4855.42,4855.42,4855.42,4855.42,503
2003/6/12,09:51:00,4855.08,4855.08,4855.08,4855.08,735
2003/6/12,09:52:00,4856.34,4856.34,4856.34,4856.34,495
2003/6/12,09:53:00,4859.34,4859.34,4859.34,4859.34,625
2003/6/12,09:54:00,4856.99,4856.99,4856.99,4856.99,337
2003/6/12,09:55:00,4856.04,4856.04,4856.04,4856.04,544
2003/6/12,09:56:00,4856.32,4856.32,4856.32,4856.32,382
2003/6/12,09:57:00,4855.45,4855.45,4855.45,4855.45,476
2003/6/12,09:58:00,4854.59,4854.59,4854.59,4854.59,287
2003/6/12,09:59:00,4853.20,4853.20,4853.20,4853.20,384
2003/6/12,10:00:00,4852.35,4852.35,4852.35,4852.35,273
2003/6/12,10:01:00,4850.70,4850.70,4850.70,4850.70,333
2003/6/12,10:02:00,4850.54,4850.54,4850.54,4850.54,220
2003/6/12,10:03:00,4847.77,4847.77,4847.77,4847.77,268
2003/6/12,10:04:00,4847.95,4847.95,4847.95,4847.95,180
2003/6/12,10:05:00,4851.87,4851.87,4851.87,4851.87,347
2003/6/12,10:06:00,4854.69,4854.69,4854.69,4854.69,311
2003/6/12,10:07:00,4858.23,4858.23,4858.23,4858.23,426
2003/6/12,10:08:00,4862.44,4862.44,4862.44,4862.44,296
2003/6/12,10:09:00,4869.53,4869.53,4869.53,4869.53,485
2003/6/12,10:10:00,4872.52,4872.52,4872.52,4872.52,487
2003/6/12,10:11:00,4876.23,4876.23,4876.23,4876.23,728
2003/6/12,10:12:00,4881.41,4881.41,4881.41,4881.41,474
2003/6/12,10:13:00,4885.57,4885.57,4885.57,4885.57,839
2003/6/12,10:14:00,4886.88,4886.88,4886.88,4886.88,654
2003/6/12,10:15:00,4894.76,4894.76,4894.76,4894.76,1057
2003/6/12,10:16:00,4896.85,4896.85,4896.85,4896.85,823
2003/6/12,10:17:00,4907.68,4907.68,4907.68,4907.68,1404
2003/6/12,10:18:00,4914.41,4914.41,4914.41,4914.41,921
2003/6/12,10:19:00,4910.84,4910.84,4910.84,4910.84,1475
2003/6/12,10:20:00,4908.88,4908.88,4908.88,4908.88,904
2003/6/12,10:21:00,4901.53,4901.53,4901.53,4901.53,1000
2003/6/12,10:22:00,4890.95,4890.95,4890.95,4890.95,555
2003/6/12,10:23:00,4891.92,4891.92,4891.92,4891.92,962
2003/6/12,10:24:00,4892.82,4892.82,4892.82,4892.82,550
2003/6/12,10:25:00,4889.64,4889.64,4889.64,4889.64,537
2003/6/12,10:26:00,4888.72,4888.72,4888.72,4888.72,324
2003/6/12,10:27:00,4884.96,4884.96,4884.96,4884.96,450
2003/6/12,10:28:00,4884.01,4884.01,4884.01,4884.01,297
2003/6/12,10:29:00,4877.52,4877.52,4877.52,4877.52,340
2003/6/12,10:30:00,4877.16,4877.16,4877.16,4877.16,253
2003/6/12,10:31:00,4880.00,4880.00,4880.00,4880.00,302
2003/6/12,10:32:00,4876.61,4876.61,4876.61,4876.61,229
2003/6/12,10:33:00,4883.86,4883.86,4883.86,4883.86,349
2003/6/12,10:34:00,4885.75,4885.75,4885.75,4885.75,212
2003/6/12,10:35:00,4887.50,4887.50,4887.50,4887.50,354
2003/6/12,10:36:00,4886.50,4886.50,4886.50,4886.50,163
2003/6/12,10:37:00,4887.49,4887.49,4887.49,4887.49,240
2003/6/12,10:38:00,4888.75,4888.75,4888.75,4888.75,165
2003/6/12,10:39:00,4885.11,4885.11,4885.11,4885.11,233
2003/6/12,10:40:00,4881.87,4881.87,4881.87,4881.87,191
2003/6/12,10:41:00,4878.10,4878.10,4878.10,4878.10,270
2003/6/12,10:42:00,4876.08,4876.08,4876.08,4876.08,254
2003/6/12,10:43:00,4874.30,4874.30,4874.30,4874.30,374
2003/6/12,10:44:00,4872.08,4872.08,4872.08,4872.08,250
2003/6/12,10:45:00,4869.40,4869.40,4869.40,4869.40,397
2003/6/12,10:46:00,4867.37,4867.37,4867.37,4867.37,234
2003/6/12,10:47:00,4869.08,4869.08,4869.08,4869.08,352
2003/6/12,10:48:00,4867.52,4867.52,4867.52,4867.52,262
2003/6/12,10:49:00,4868.17,4868.17,4868.17,4868.17,289
2003/6/12,10:50:00,4867.56,4867.56,4867.56,4867.56,182
2003/6/12,10:51:00,4869.09,4869.09,4869.09,4869.09,249
2003/6/12,10:52:00,4871.00,4871.00,4871.00,4871.00,213
2003/6/12,10:53:00,4874.46,4874.46,4874.46,4874.46,284
2003/6/12,10:54:00,4879.78,4879.78,4879.78,4879.78,216
2003/6/12,10:55:00,4879.32,4879.32,4879.32,4879.32,221
2003/6/12,10:56:00,4879.38,4879.38,4879.38,4879.38,174
2003/6/12,10:57:00,4880.56,4880.56,4880.56,4880.56,210
2003/6/12,10:58:00,4879.45,4879.45,4879.45,4879.45,141
2003/6/12,10:59:00,4881.61,4881.61,4881.61,4881.61,220
2003/6/12,11:00:00,4883.30,4883.30,4883.30,4883.30,213
2003/6/12,11:01:00,4877.65,4877.65,4877.65,4877.65,329
2003/6/12,11:02:00,4886.35,4886.35,4886.35,4886.35,250
2003/6/12,11:03:00,4882.25,4882.25,4882.25,4882.25,434
2003/6/12,11:04:00,4883.55,4883.55,4883.55,4883.55,227
2003/6/12,11:05:00,4878.92,4878.92,4878.92,4878.92,247
2003/6/12,11:06:00,4877.29,4877.29,4877.29,4877.29,156
2003/6/12,11:07:00,4876.16,4876.16,4876.16,4876.16,235
2003/6/12,11:08:00,4879.06,4879.06,4879.06,4879.06,159
2003/6/12,11:09:00,4878.51,4878.51,4878.51,4878.51,237
2003/6/12,11:10:00,4874.06,4874.06,4874.06,4874.06,171
2003/6/12,11:11:00,4872.91,4872.91,4872.91,4872.91,195
2003/6/12,11:12:00,4873.01,4873.01,4873.01,4873.01,155
2003/6/12,11:13:00,4878.01,4878.01,4878.01,4878.01,258
2003/6/12,11:14:00,4875.34,4875.34,4875.34,4875.34,150
2003/6/12,11:15:00,4872.52,4872.52,4872.52,4872.52,207
2003/6/12,11:16:00,4872.50,4872.50,4872.50,4872.50,241
2003/6/12,11:17:00,4871.13,4871.13,4871.13,4871.13,262
2003/6/12,11:18:00,4871.04,4871.04,4871.04,4871.04,248
2003/6/12,11:19:00,4869.99,4869.99,4869.99,4869.99,320
2003/6/12,11:20:00,4872.11,4872.11,4872.11,4872.11,208
2003/6/12,11:21:00,4872.52,4872.52,4872.52,4872.52,292
2003/6/12,11:22:00,4871.88,4871.88,4871.88,4871.88,243
2003/6/12,11:23:00,4871.77,4871.77,4871.77,4871.77,270
2003/6/12,11:24:00,4875.49,4875.49,4875.49,4875.49,277
2003/6/12,11:25:00,4876.82,4876.82,4876.82,4876.82,358
2003/6/12,11:26:00,4877.45,4877.45,4877.45,4877.45,323
2003/6/12,11:27:00,4879.55,4879.55,4879.55,4879.55,325
2003/6/12,11:28:00,4882.26,4882.26,4882.26,4882.26,291
2003/6/12,11:29:00,4882.21,4882.21,4882.21,4882.21,345
2003/6/12,11:30:00,4887.13,4887.13,4887.13,4887.13,344
2003/6/12,11:31:00,4885.00,4885.00,4885.00,4885.00,403
2003/6/12,11:32:00,4886.42,4886.42,4886.42,4886.42,288
2003/6/12,11:33:00,4888.93,4888.93,4888.93,4888.93,435
2003/6/12,11:34:00,4888.49,4888.49,4888.49,4888.49,398
2003/6/12,11:35:00,4886.94,4886.94,4886.94,4886.94,485
2003/6/12,11:36:00,4890.18,4890.18,4890.18,4890.18,552
2003/6/12,11:37:00,4886.12,4886.12,4886.12,4886.12,519
2003/6/12,11:38:00,4887.01,4887.01,4887.01,4887.01,358
2003/6/12,11:39:00,4886.12,4886.12,4886.12,4886.12,415
2003/6/12,11:40:00,4884.07,4884.07,4884.07,4884.07,279
2003/6/12,11:41:00,4889.82,4889.82,4889.82,4889.82,412
2003/6/12,11:42:00,4887.48,4887.48,4887.48,4887.48,231
2003/6/12,11:43:00,4887.31,4887.31,4887.31,4887.31,327
2003/6/12,11:44:00,4887.02,4887.02,4887.02,4887.02,188
2003/6/12,11:45:00,4883.22,4883.22,4883.22,4883.22,287
2003/6/12,11:46:00,4889.36,4889.36,4889.36,4889.36,237
2003/6/12,11:47:00,4883.13,4883.13,4883.13,4883.13,294
2003/6/12,11:48:00,4884.07,4884.07,4884.07,4884.07,279
2003/6/12,11:49:00,4881.04,4881.04,4881.04,4881.04,383
2003/6/12,11:50:00,4882.93,4882.93,4882.93,4882.93,235
2003/6/12,11:51:00,4882.66,4882.66,4882.66,4882.66,429
2003/6/12,11:52:00,4881.18,4881.18,4881.18,4881.18,221
2003/6/12,11:53:00,4884.96,4884.96,4884.96,4884.96,416
2003/6/12,11:54:00,4883.49,4883.49,4883.49,4883.49,252
2003/6/12,11:55:00,4884.34,4884.34,4884.34,4884.34,337
2003/6/12,11:56:00,4885.51,4885.51,4885.51,4885.51,286
2003/6/12,11:57:00,4887.03,4887.03,4887.03,4887.03,445
2003/6/12,11:58:00,4887.24,4887.24,4887.24,4887.24,233
2003/6/12,11:59:00,4882.05,4882.05,4882.05,4882.05,381
2003/6/12,12:00:00,4879.89,4879.89,4879.89,4879.89,325
2003/6/12,12:01:00,4879.15,4879.15,4879.15,4879.15,341
2003/6/12,12:02:00,4883.57,4883.57,4883.57,4883.57,258
2003/6/12,12:03:00,4874.00,4874.00,4874.00,4874.00,315
2003/6/12,12:04:00,4878.13,4878.13,4878.13,4878.13,292
2003/6/12,12:05:00,4874.62,4874.62,4874.62,4874.62,352
2003/6/12,12:06:00,4877.40,4877.40,4877.40,4877.40,255
2003/6/12,12:07:00,4870.55,4870.55,4870.55,4870.55,342
2003/6/12,12:08:00,4873.25,4873.25,4873.25,4873.25,194
2003/6/12,12:09:00,4870.65,4870.65,4870.65,4870.65,269
2003/6/12,12:10:00,4869.30,4869.30,4869.30,4869.30,193
2003/6/12,12:11:00,4865.30,4865.30,4865.30,4865.30,285
2003/6/12,12:12:00,4863.14,4863.14,4863.14,4863.14,234
2003/6/12,12:13:00,4866.24,4866.24,4866.24,4866.24,338
2003/6/12,12:14:00,4862.67,4862.67,4862.67,4862.67,252
2003/6/12,12:15:00,4862.49,4862.49,4862.49,4862.49,321
2003/6/12,12:16:00,4862.54,4862.54,4862.54,4862.54,230
2003/6/12,12:17:00,4865.87,4865.87,4865.87,4865.87,251
2003/6/12,12:18:00,4861.88,4861.88,4861.88,4861.88,176
2003/6/12,12:19:00,4863.94,4863.94,4863.94,4863.94,278
2003/6/12,12:20:00,4867.95,4867.95,4867.95,4867.95,226
2003/6/12,12:21:00,4870.27,4870.27,4870.27,4870.27,274
2003/6/12,12:22:00,4870.46,4870.46,4870.46,4870.46,193
2003/6/12,12:23:00,4873.26,4873.26,4873.26,4873.26,280
2003/6/12,12:24:00,4865.96,4865.96,4865.96,4865.96,189
2003/6/12,12:25:00,4873.20,4873.20,4873.20,4873.20,193
2003/6/12,12:26:00,4873.91,4873.91,4873.91,4873.91,182
2003/6/12,12:27:00,4873.14,4873.14,4873.14,4873.14,219
2003/6/12,12:28:00,4869.02,4869.02,4869.02,4869.02,131
2003/6/12,12:29:00,4873.29,4873.29,4873.29,4873.29,229
2003/6/12,12:30:00,4873.57,4873.57,4873.57,4873.57,140
2003/6/12,12:31:00,4870.37,4870.37,4870.37,4870.37,228
2003/6/12,12:32:00,4874.61,4874.61,4874.61,4874.61,155
2003/6/12,12:33:00,4879.12,4879.12,4879.12,4879.12,201
2003/6/12,12:34:00,4878.58,4878.58,4878.58,4878.58,136
2003/6/12,12:35:00,4876.92,4876.92,4876.92,4876.92,207
2003/6/12,12:36:00,4879.06,4879.06,4879.06,4879.06,240
2003/6/12,12:37:00,4878.68,4878.68,4878.68,4878.68,380
2003/6/12,12:38:00,4880.04,4880.04,4880.04,4880.04,206
2003/6/12,12:39:00,4875.63,4875.63,4875.63,4875.63,387
2003/6/12,12:40:00,4878.75,4878.75,4878.75,4878.75,212
2003/6/12,12:41:00,4873.51,4873.51,4873.51,4873.51,249
2003/6/12,12:42:00,4872.66,4872.66,4872.66,4872.66,201
2003/6/12,12:43:00,4881.08,4881.08,4881.08,4881.08,284
2003/6/12,12:44:00,4880.36,4880.36,4880.36,4880.36,236
2003/6/12,12:45:00,4877.12,4877.12,4877.12,4877.12,243
2003/6/12,12:46:00,4883.68,4883.68,4883.68,4883.68,215
2003/6/12,12:47:00,4882.69,4882.69,4882.69,4882.69,297
2003/6/12,12:48:00,4878.69,4878.69,4878.69,4878.69,215
2003/6/12,12:49:00,4881.93,4881.93,4881.93,4881.93,279
2003/6/12,12:50:00,4879.18,4879.18,4879.18,4879.18,224
2003/6/12,12:51:00,4879.79,4879.79,4879.79,4879.79,402
2003/6/12,12:52:00,4878.08,4878.08,4878.08,4878.08,257
2003/6/12,12:53:00,4886.26,4886.26,4886.26,4886.26,535
2003/6/12,12:54:00,4887.00,4887.00,4887.00,4887.00,311
2003/6/12,12:55:00,4888.53,4888.53,4888.53,4888.53,387
2003/6/12,12:56:00,4888.60,4888.60,4888.60,4888.60,316
2003/6/12,12:57:00,4886.00,4886.00,4886.00,4886.00,377
2003/6/12,12:58:00,4887.30,4887.30,4887.30,4887.30,278
2003/6/12,12:59:00,4889.74,4889.74,4889.74,4889.74,362
2003/6/12,13:00:00,4888.26,4888.26,4888.26,4888.26,260
2003/6/12,13:01:00,4889.61,4889.61,4889.61,4889.61,288
2003/6/12,13:02:00,4888.22,4888.22,4888.22,4888.22,219
2003/6/12,13:03:00,4886.17,4886.17,4886.17,4886.17,369
2003/6/12,13:04:00,4885.68,4885.68,4885.68,4885.68,325
2003/6/12,13:05:00,4884.38,4884.38,4884.38,4884.38,425
2003/6/12,13:06:00,4880.29,4880.29,4880.29,4880.29,268
2003/6/12,13:07:00,4879.97,4879.97,4879.97,4879.97,416
2003/6/12,13:08:00,4879.03,4879.03,4879.03,4879.03,377
2003/6/12,13:09:00,4876.22,4876.22,4876.22,4876.22,587
2003/6/12,13:10:00,4883.17,4883.17,4883.17,4883.17,337
2003/6/12,13:11:00,4888.01,4888.01,4888.01,4888.01,439
2003/6/12,13:12:00,4888.29,4888.29,4888.29,4888.29,249
2003/6/12,13:13:00,4888.35,4888.35,4888.35,4888.35,388
2003/6/12,13:14:00,4886.72,4886.72,4886.72,4886.72,248
2003/6/12,13:15:00,4879.39,4879.39,4879.39,4879.39,435
2003/6/12,13:16:00,4885.19,4885.19,4885.19,4885.19,293
2003/6/12,13:17:00,4878.80,4878.80,4878.80,4878.80,452
2003/6/12,13:18:00,4878.89,4878.89,4878.89,4878.89,359
2003/6/12,13:19:00,4885.69,4885.69,4885.69,4885.69,530
2003/6/12,13:20:00,4876.94,4876.94,4876.94,4876.94,365
2003/6/12,13:21:00,4880.63,4880.63,4880.63,4880.63,614
2003/6/12,13:22:00,4878.00,4878.00,4878.00,4878.00,489
2003/6/12,13:23:00,4875.97,4875.97,4875.97,4875.97,689
2003/6/12,13:24:00,4878.02,4878.02,4878.02,4878.02,559
2003/6/12,13:25:00,4882.47,4882.47,4882.47,4882.47,854
2003/6/12,13:26:00,4882.47,4882.47,4882.47,4882.47,0
2003/6/12,13:27:00,4882.47,4882.47,4882.47,4882.47,0
2003/6/12,13:28:00,4882.47,4882.47,4882.47,4882.47,0
2003/6/12,13:29:00,4882.47,4882.47,4882.47,4882.47,0
2003/6/12,13:30:00,4878.43,4878.43,4878.43,4878.43,4130
2003/6/13,09:00:00,4878.43,4878.43,4878.43,4878.43,155
2003/6/13,09:01:00,4878.47,4878.47,4878.47,4878.47,2600
2003/6/13,09:02:00,4880.44,4880.44,4880.44,4880.44,856
2003/6/13,09:03:00,4883.15,4883.15,4883.15,4883.15,1098
2003/6/13,09:04:00,4883.53,4883.53,4883.53,4883.53,803
2003/6/13,09:05:00,4884.33,4884.33,4884.33,4884.33,1075
2003/6/13,09:06:00,4883.10,4883.10,4883.10,4883.10,846
2003/6/13,09:07:00,4882.25,4882.25,4882.25,4882.25,1097
2003/6/13,09:08:00,4875.45,4875.45,4875.45,4875.45,792
2003/6/13,09:09:00,4874.60,4874.60,4874.60,4874.60,980
2003/6/13,09:10:00,4873.32,4873.32,4873.32,4873.32,646
2003/6/13,09:11:00,4870.72,4870.72,4870.72,4870.72,806
2003/6/13,09:12:00,4874.50,4874.50,4874.50,4874.50,575
2003/6/13,09:13:00,4875.48,4875.48,4875.48,4875.48,778
2003/6/13,09:14:00,4872.85,4872.85,4872.85,4872.85,525
2003/6/13,09:15:00,4880.09,4880.09,4880.09,4880.09,705
2003/6/13,09:16:00,4882.82,4882.82,4882.82,4882.82,544
2003/6/13,09:17:00,4889.40,4889.40,4889.40,4889.40,917
2003/6/13,09:18:00,4892.93,4892.93,4892.93,4892.93,736
2003/6/13,09:19:00,4898.59,4898.59,4898.59,4898.59,1046
2003/6/13,09:20:00,4901.28,4901.28,4901.28,4901.28,735
2003/6/13,09:21:00,4901.76,4901.76,4901.76,4901.76,974
2003/6/13,09:22:00,4902.30,4902.30,4902.30,4902.30,637
2003/6/13,09:23:00,4903.47,4903.47,4903.47,4903.47,738
2003/6/13,09:24:00,4900.04,4900.04,4900.04,4900.04,483
2003/6/13,09:25:00,4894.42,4894.42,4894.42,4894.42,589
2003/6/13,09:26:00,4895.97,4895.97,4895.97,4895.97,349
2003/6/13,09:27:00,4890.28,4890.28,4890.28,4890.28,546
2003/6/13,09:28:00,4891.83,4891.83,4891.83,4891.83,479
2003/6/13,09:29:00,4883.76,4883.76,4883.76,4883.76,476
2003/6/13,09:30:00,4884.10,4884.10,4884.10,4884.10,403
2003/6/13,09:31:00,4881.31,4881.31,4881.31,4881.31,506
2003/6/13,09:32:00,4882.88,4882.88,4882.88,4882.88,321
2003/6/13,09:33:00,4877.93,4877.93,4877.93,4877.93,482
2003/6/13,09:34:00,4878.08,4878.08,4878.08,4878.08,320
2003/6/13,09:35:00,4881.26,4881.26,4881.26,4881.26,414
2003/6/13,09:36:00,4875.44,4875.44,4875.44,4875.44,344
2003/6/13,09:37:00,4875.96,4875.96,4875.96,4875.96,404
2003/6/13,09:38:00,4874.63,4874.63,4874.63,4874.63,300
2003/6/13,09:39:00,4874.17,4874.17,4874.17,4874.17,583
2003/6/13,09:40:00,4873.31,4873.31,4873.31,4873.31,329
2003/6/13,09:41:00,4866.71,4866.71,4866.71,4866.71,476
2003/6/13,09:42:00,4874.22,4874.22,4874.22,4874.22,356
2003/6/13,09:43:00,4872.00,4872.00,4872.00,4872.00,501
2003/6/13,09:44:00,4872.25,4872.25,4872.25,4872.25,317
2003/6/13,09:45:00,4874.23,4874.23,4874.23,4874.23,413
2003/6/13,09:46:00,4878.24,4878.24,4878.24,4878.24,294
2003/6/13,09:47:00,4880.56,4880.56,4880.56,4880.56,510
2003/6/13,09:48:00,4879.65,4879.65,4879.65,4879.65,360
2003/6/13,09:49:00,4879.99,4879.99,4879.99,4879.99,418
2003/6/13,09:50:00,4880.36,4880.36,4880.36,4880.36,293
2003/6/13,09:51:00,4882.11,4882.11,4882.11,4882.11,359
2003/6/13,09:52:00,4882.37,4882.37,4882.37,4882.37,304
2003/6/13,09:53:00,4884.21,4884.21,4884.21,4884.21,396
2003/6/13,09:54:00,4883.34,4883.34,4883.34,4883.34,300
2003/6/13,09:55:00,4885.64,4885.64,4885.64,4885.64,461
2003/6/13,09:56:00,4883.65,4883.65,4883.65,4883.65,284
2003/6/13,09:57:00,4888.05,4888.05,4888.05,4888.05,316
2003/6/13,09:58:00,4888.09,4888.09,4888.09,4888.09,280
2003/6/13,09:59:00,4888.44,4888.44,4888.44,4888.44,388
2003/6/13,10:00:00,4887.86,4887.86,4887.86,4887.86,348
2003/6/13,10:01:00,4893.73,4893.73,4893.73,4893.73,358
2003/6/13,10:02:00,4891.61,4891.61,4891.61,4891.61,232
2003/6/13,10:03:00,4892.64,4892.64,4892.64,4892.64,424
2003/6/13,10:04:00,4895.16,4895.16,4895.16,4895.16,354
2003/6/13,10:05:00,4897.06,4897.06,4897.06,4897.06,388
2003/6/13,10:06:00,4895.03,4895.03,4895.03,4895.03,217
2003/6/13,10:07:00,4892.72,4892.72,4892.72,4892.72,383
2003/6/13,10:08:00,4897.06,4897.06,4897.06,4897.06,253
2003/6/13,10:09:00,4895.16,4895.16,4895.16,4895.16,444
2003/6/13,10:10:00,4891.15,4891.15,4891.15,4891.15,259
2003/6/13,10:11:00,4890.70,4890.70,4890.70,4890.70,347
2003/6/13,10:12:00,4894.17,4894.17,4894.17,4894.17,253
2003/6/13,10:13:00,4892.18,4892.18,4892.18,4892.18,412
2003/6/13,10:14:00,4892.60,4892.60,4892.60,4892.60,231
2003/6/13,10:15:00,4883.83,4883.83,4883.83,4883.83,408
2003/6/13,10:16:00,4882.72,4882.72,4882.72,4882.72,282
2003/6/13,10:17:00,4886.95,4886.95,4886.95,4886.95,382
2003/6/13,10:18:00,4879.38,4879.38,4879.38,4879.38,227
2003/6/13,10:19:00,4886.77,4886.77,4886.77,4886.77,334
2003/6/13,10:20:00,4885.10,4885.10,4885.10,4885.10,206
2003/6/13,10:21:00,4881.46,4881.46,4881.46,4881.46,279
2003/6/13,10:22:00,4881.16,4881.16,4881.16,4881.16,178
2003/6/13,10:23:00,4881.00,4881.00,4881.00,4881.00,214
2003/6/13,10:24:00,4879.51,4879.51,4879.51,4879.51,167
2003/6/13,10:25:00,4875.53,4875.53,4875.53,4875.53,249
2003/6/13,10:26:00,4878.95,4878.95,4878.95,4878.95,176
2003/6/13,10:27:00,4875.92,4875.92,4875.92,4875.92,316
2003/6/13,10:28:00,4875.91,4875.91,4875.91,4875.91,188
2003/6/13,10:29:00,4877.82,4877.82,4877.82,4877.82,308
2003/6/13,10:30:00,4874.15,4874.15,4874.15,4874.15,176
2003/6/13,10:31:00,4874.31,4874.31,4874.31,4874.31,216
2003/6/13,10:32:00,4872.29,4872.29,4872.29,4872.29,190
2003/6/13,10:33:00,4874.95,4874.95,4874.95,4874.95,343
2003/6/13,10:34:00,4870.55,4870.55,4870.55,4870.55,162
2003/6/13,10:35:00,4870.21,4870.21,4870.21,4870.21,265
2003/6/13,10:36:00,4868.07,4868.07,4868.07,4868.07,204
2003/6/13,10:37:00,4865.91,4865.91,4865.91,4865.91,255
2003/6/13,10:38:00,4866.14,4866.14,4866.14,4866.14,206
2003/6/13,10:39:00,4867.91,4867.91,4867.91,4867.91,283
2003/6/13,10:40:00,4866.22,4866.22,4866.22,4866.22,215
2003/6/13,10:41:00,4866.11,4866.11,4866.11,4866.11,376
2003/6/13,10:42:00,4866.51,4866.51,4866.51,4866.51,204
2003/6/13,10:43:00,4868.44,4868.44,4868.44,4868.44,298
2003/6/13,10:44:00,4867.60,4867.60,4867.60,4867.60,174
2003/6/13,10:45:00,4869.57,4869.57,4869.57,4869.57,226
2003/6/13,10:46:00,4870.10,4870.10,4870.10,4870.10,180
2003/6/13,10:47:00,4870.76,4870.76,4870.76,4870.76,242
2003/6/13,10:48:00,4877.18,4877.18,4877.18,4877.18,209
2003/6/13,10:49:00,4871.72,4871.72,4871.72,4871.72,214
2003/6/13,10:50:00,4873.34,4873.34,4873.34,4873.34,191
2003/6/13,10:51:00,4872.25,4872.25,4872.25,4872.25,202
2003/6/13,10:52:00,4871.78,4871.78,4871.78,4871.78,181
2003/6/13,10:53:00,4873.33,4873.33,4873.33,4873.33,201
2003/6/13,10:54:00,4873.92,4873.92,4873.92,4873.92,165
2003/6/13,10:55:00,4875.25,4875.25,4875.25,4875.25,229
2003/6/13,10:56:00,4874.89,4874.89,4874.89,4874.89,134
2003/6/13,10:57:00,4875.56,4875.56,4875.56,4875.56,184
2003/6/13,10:58:00,4880.39,4880.39,4880.39,4880.39,196
2003/6/13,10:59:00,4878.01,4878.01,4878.01,4878.01,202
2003/6/13,11:00:00,4877.53,4877.53,4877.53,4877.53,252
2003/6/13,11:01:00,4878.70,4878.70,4878.70,4878.70,295
2003/6/13,11:02:00,4880.44,4880.44,4880.44,4880.44,178
2003/6/13,11:03:00,4881.18,4881.18,4881.18,4881.18,329
2003/6/13,11:04:00,4880.78,4880.78,4880.78,4880.78,212
2003/6/13,11:05:00,4886.32,4886.32,4886.32,4886.32,381
2003/6/13,11:06:00,4887.99,4887.99,4887.99,4887.99,216
2003/6/13,11:07:00,4884.70,4884.70,4884.70,4884.70,315
2003/6/13,11:08:00,4889.91,4889.91,4889.91,4889.91,223
2003/6/13,11:09:00,4884.74,4884.74,4884.74,4884.74,342
2003/6/13,11:10:00,4890.76,4890.76,4890.76,4890.76,204
2003/6/13,11:11:00,4888.98,4888.98,4888.98,4888.98,242
2003/6/13,11:12:00,4889.05,4889.05,4889.05,4889.05,158
2003/6/13,11:13:00,4880.83,4880.83,4880.83,4880.83,211
2003/6/13,11:14:00,4882.63,4882.63,4882.63,4882.63,207
2003/6/13,11:15:00,4880.05,4880.05,4880.05,4880.05,289
2003/6/13,11:16:00,4878.38,4878.38,4878.38,4878.38,170
2003/6/13,11:17:00,4876.18,4876.18,4876.18,4876.18,213
2003/6/13,11:18:00,4880.60,4880.60,4880.60,4880.60,180
2003/6/13,11:19:00,4879.27,4879.27,4879.27,4879.27,239
2003/6/13,11:20:00,4883.58,4883.58,4883.58,4883.58,139
2003/6/13,11:21:00,4879.41,4879.41,4879.41,4879.41,251
2003/6/13,11:22:00,4879.14,4879.14,4879.14,4879.14,131
2003/6/13,11:23:00,4880.03,4880.03,4880.03,4880.03,257
2003/6/13,11:24:00,4880.12,4880.12,4880.12,4880.12,133
2003/6/13,11:25:00,4882.41,4882.41,4882.41,4882.41,153
2003/6/13,11:26:00,4878.62,4878.62,4878.62,4878.62,122
2003/6/13,11:27:00,4878.44,4878.44,4878.44,4878.44,163
2003/6/13,11:28:00,4881.47,4881.47,4881.47,4881.47,177
2003/6/13,11:29:00,4887.73,4887.73,4887.73,4887.73,218
2003/6/13,11:30:00,4882.75,4882.75,4882.75,4882.75,177
2003/6/13,11:31:00,4885.02,4885.02,4885.02,4885.02,334
2003/6/13,11:32:00,4883.94,4883.94,4883.94,4883.94,173
2003/6/13,11:33:00,4887.37,4887.37,4887.37,4887.37,226
2003/6/13,11:34:00,4883.24,4883.24,4883.24,4883.24,193
2003/6/13,11:35:00,4881.92,4881.92,4881.92,4881.92,272
2003/6/13,11:36:00,4888.03,4888.03,4888.03,4888.03,167
2003/6/13,11:37:00,4888.96,4888.96,4888.96,4888.96,222
2003/6/13,11:38:00,4888.40,4888.40,4888.40,4888.40,158
2003/6/13,11:39:00,4894.40,4894.40,4894.40,4894.40,320
2003/6/13,11:40:00,4892.39,4892.39,4892.39,4892.39,209
2003/6/13,11:41:00,4897.59,4897.59,4897.59,4897.59,535
2003/6/13,11:42:00,4900.00,4900.00,4900.00,4900.00,311
2003/6/13,11:43:00,4900.79,4900.79,4900.79,4900.79,463
2003/6/13,11:44:00,4903.67,4903.67,4903.67,4903.67,304
2003/6/13,11:45:00,4903.81,4903.81,4903.81,4903.81,661
2003/6/13,11:46:00,4904.36,4904.36,4904.36,4904.36,340
2003/6/13,11:47:00,4901.62,4901.62,4901.62,4901.62,547
2003/6/13,11:48:00,4901.40,4901.40,4901.40,4901.40,248
2003/6/13,11:49:00,4893.21,4893.21,4893.21,4893.21,394
2003/6/13,11:50:00,4891.17,4891.17,4891.17,4891.17,265
2003/6/13,11:51:00,4892.41,4892.41,4892.41,4892.41,305
2003/6/13,11:52:00,4892.34,4892.34,4892.34,4892.34,239
2003/6/13,11:53:00,4890.05,4890.05,4890.05,4890.05,295
2003/6/13,11:54:00,4886.94,4886.94,4886.94,4886.94,175
2003/6/13,11:55:00,4887.63,4887.63,4887.63,4887.63,220
2003/6/13,11:56:00,4888.48,4888.48,4888.48,4888.48,194
2003/6/13,11:57:00,4892.63,4892.63,4892.63,4892.63,226
2003/6/13,11:58:00,4893.01,4893.01,4893.01,4893.01,124
2003/6/13,11:59:00,4885.39,4885.39,4885.39,4885.39,290
2003/6/13,12:00:00,4887.60,4887.60,4887.60,4887.60,146
2003/6/13,12:01:00,4887.37,4887.37,4887.37,4887.37,302
2003/6/13,12:02:00,4887.79,4887.79,4887.79,4887.79,177
2003/6/13,12:03:00,4886.76,4886.76,4886.76,4886.76,174
2003/6/13,12:04:00,4891.26,4891.26,4891.26,4891.26,104
2003/6/13,12:05:00,4882.20,4882.20,4882.20,4882.20,193
2003/6/13,12:06:00,4885.07,4885.07,4885.07,4885.07,99
2003/6/13,12:07:00,4881.10,4881.10,4881.10,4881.10,155
2003/6/13,12:08:00,4881.99,4881.99,4881.99,4881.99,143
2003/6/13,12:09:00,4880.40,4880.40,4880.40,4880.40,245
2003/6/13,12:10:00,4880.17,4880.17,4880.17,4880.17,180
2003/6/13,12:11:00,4877.97,4877.97,4877.97,4877.97,276
2003/6/13,12:12:00,4880.32,4880.32,4880.32,4880.32,167
2003/6/13,12:13:00,4878.73,4878.73,4878.73,4878.73,341
2003/6/13,12:14:00,4877.66,4877.66,4877.66,4877.66,172
2003/6/13,12:15:00,4880.05,4880.05,4880.05,4880.05,254
2003/6/13,12:16:00,4877.95,4877.95,4877.95,4877.95,178
2003/6/13,12:17:00,4880.27,4880.27,4880.27,4880.27,234
2003/6/13,12:18:00,4887.40,4887.40,4887.40,4887.40,181
2003/6/13,12:19:00,4883.42,4883.42,4883.42,4883.42,210
2003/6/13,12:20:00,4881.80,4881.80,4881.80,4881.80,143
2003/6/13,12:21:00,4885.96,4885.96,4885.96,4885.96,211
2003/6/13,12:22:00,4885.25,4885.25,4885.25,4885.25,135
2003/6/13,12:23:00,4884.30,4884.30,4884.30,4884.30,176
2003/6/13,12:24:00,4882.88,4882.88,4882.88,4882.88,116
2003/6/13,12:25:00,4883.44,4883.44,4883.44,4883.44,166
2003/6/13,12:26:00,4882.42,4882.42,4882.42,4882.42,102
2003/6/13,12:27:00,4884.47,4884.47,4884.47,4884.47,141
2003/6/13,12:28:00,4888.29,4888.29,4888.29,4888.29,128
2003/6/13,12:29:00,4884.38,4884.38,4884.38,4884.38,213
2003/6/13,12:30:00,4888.22,4888.22,4888.22,4888.22,171
2003/6/13,12:31:00,4885.11,4885.11,4885.11,4885.11,252
2003/6/13,12:32:00,4892.96,4892.96,4892.96,4892.96,232
2003/6/13,12:33:00,4896.67,4896.67,4896.67,4896.67,349
2003/6/13,12:34:00,4893.95,4893.95,4893.95,4893.95,164
2003/6/13,12:35:00,4895.04,4895.04,4895.04,4895.04,236
2003/6/13,12:36:00,4891.04,4891.04,4891.04,4891.04,144
2003/6/13,12:37:00,4893.09,4893.09,4893.09,4893.09,289
2003/6/13,12:38:00,4892.25,4892.25,4892.25,4892.25,121
2003/6/13,12:39:00,4893.57,4893.57,4893.57,4893.57,219
2003/6/13,12:40:00,4886.99,4886.99,4886.99,4886.99,145
2003/6/13,12:41:00,4891.13,4891.13,4891.13,4891.13,210
2003/6/13,12:42:00,4886.43,4886.43,4886.43,4886.43,123
2003/6/13,12:43:00,4885.38,4885.38,4885.38,4885.38,245
2003/6/13,12:44:00,4885.38,4885.38,4885.38,4885.38,137
2003/6/13,12:45:00,4883.29,4883.29,4883.29,4883.29,226
2003/6/13,12:46:00,4883.49,4883.49,4883.49,4883.49,117
2003/6/13,12:47:00,4880.27,4880.27,4880.27,4880.27,225
2003/6/13,12:48:00,4881.85,4881.85,4881.85,4881.85,153
2003/6/13,12:49:00,4880.49,4880.49,4880.49,4880.49,217
2003/6/13,12:50:00,4888.79,4888.79,4888.79,4888.79,141
2003/6/13,12:51:00,4883.82,4883.82,4883.82,4883.82,281
2003/6/13,12:52:00,4888.06,4888.06,4888.06,4888.06,153
2003/6/13,12:53:00,4884.23,4884.23,4884.23,4884.23,236
2003/6/13,12:54:00,4882.26,4882.26,4882.26,4882.26,129
2003/6/13,12:55:00,4881.22,4881.22,4881.22,4881.22,267
2003/6/13,12:56:00,4885.16,4885.16,4885.16,4885.16,181
2003/6/13,12:57:00,4879.63,4879.63,4879.63,4879.63,292
2003/6/13,12:58:00,4879.96,4879.96,4879.96,4879.96,178
2003/6/13,12:59:00,4882.38,4882.38,4882.38,4882.38,330
2003/6/13,13:00:00,4878.54,4878.54,4878.54,4878.54,238
2003/6/13,13:01:00,4879.25,4879.25,4879.25,4879.25,234
2003/6/13,13:02:00,4879.93,4879.93,4879.93,4879.93,195
2003/6/13,13:03:00,4879.44,4879.44,4879.44,4879.44,268
2003/6/13,13:04:00,4878.89,4878.89,4878.89,4878.89,230
2003/6/13,13:05:00,4877.41,4877.41,4877.41,4877.41,367
2003/6/13,13:06:00,4879.30,4879.30,4879.30,4879.30,264
2003/6/13,13:07:00,4877.96,4877.96,4877.96,4877.96,340
2003/6/13,13:08:00,4878.75,4878.75,4878.75,4878.75,317
2003/6/13,13:09:00,4878.94,4878.94,4878.94,4878.94,324
2003/6/13,13:10:00,4877.42,4877.42,4877.42,4877.42,242
2003/6/13,13:11:00,4876.37,4876.37,4876.37,4876.37,343
2003/6/13,13:12:00,4873.71,4873.71,4873.71,4873.71,261
2003/6/13,13:13:00,4873.93,4873.93,4873.93,4873.93,434
2003/6/13,13:14:00,4870.57,4870.57,4870.57,4870.57,251
2003/6/13,13:15:00,4870.61,4870.61,4870.61,4870.61,432
2003/6/13,13:16:00,4867.24,4867.24,4867.24,4867.24,516
2003/6/13,13:17:00,4868.34,4868.34,4868.34,4868.34,437
2003/6/13,13:18:00,4870.99,4870.99,4870.99,4870.99,348
2003/6/13,13:19:00,4872.07,4872.07,4872.07,4872.07,449
2003/6/13,13:20:00,4870.93,4870.93,4870.93,4870.93,320
2003/6/13,13:21:00,4873.97,4873.97,4873.97,4873.97,471
2003/6/13,13:22:00,4878.76,4878.76,4878.76,4878.76,373
2003/6/13,13:23:00,4876.11,4876.11,4876.11,4876.11,562
2003/6/13,13:24:00,4876.23,4876.23,4876.23,4876.23,471
2003/6/13,13:25:00,4877.74,4877.74,4877.74,4877.74,686
2003/6/13,13:26:00,4877.74,4877.74,4877.74,4877.74,0
2003/6/13,13:27:00,4877.74,4877.74,4877.74,4877.74,0
2003/6/13,13:28:00,4877.74,4877.74,4877.74,4877.74,0
2003/6/13,13:29:00,4877.74,4877.74,4877.74,4877.74,0
2003/6/13,13:30:00,4881.90,4881.90,4881.90,4881.90,3960
2003/6/16,09:00:00,4881.90,4881.90,4881.90,4881.90,178
2003/6/16,09:01:00,4875.43,4875.43,4875.43,4875.43,2155
2003/6/16,09:02:00,4876.26,4876.26,4876.26,4876.26,429
2003/6/16,09:03:00,4876.85,4876.85,4876.85,4876.85,756
2003/6/16,09:04:00,4875.20,4875.20,4875.20,4875.20,500
2003/6/16,09:05:00,4878.15,4878.15,4878.15,4878.15,836
2003/6/16,09:06:00,4885.95,4885.95,4885.95,4885.95,526
2003/6/16,09:07:00,4890.13,4890.13,4890.13,4890.13,894
2003/6/16,09:08:00,4892.77,4892.77,4892.77,4892.77,673
2003/6/16,09:09:00,4895.99,4895.99,4895.99,4895.99,951
2003/6/16,09:10:00,4894.68,4894.68,4894.68,4894.68,588
2003/6/16,09:11:00,4901.75,4901.75,4901.75,4901.75,796
2003/6/16,09:12:00,4899.40,4899.40,4899.40,4899.40,603
2003/6/16,09:13:00,4898.91,4898.91,4898.91,4898.91,696
2003/6/16,09:14:00,4899.51,4899.51,4899.51,4899.51,501
2003/6/16,09:15:00,4895.43,4895.43,4895.43,4895.43,581
2003/6/16,09:16:00,4900.76,4900.76,4900.76,4900.76,428
2003/6/16,09:17:00,4892.05,4892.05,4892.05,4892.05,565
2003/6/16,09:18:00,4891.47,4891.47,4891.47,4891.47,310
2003/6/16,09:19:00,4886.25,4886.25,4886.25,4886.25,558
2003/6/16,09:20:00,4887.81,4887.81,4887.81,4887.81,386
2003/6/16,09:21:00,4883.47,4883.47,4883.47,4883.47,518
2003/6/16,09:22:00,4882.50,4882.50,4882.50,4882.50,369
2003/6/16,09:23:00,4878.24,4878.24,4878.24,4878.24,510
2003/6/16,09:24:00,4876.96,4876.96,4876.96,4876.96,394
2003/6/16,09:25:00,4874.69,4874.69,4874.69,4874.69,438
2003/6/16,09:26:00,4874.47,4874.47,4874.47,4874.47,347
2003/6/16,09:27:00,4873.96,4873.96,4873.96,4873.96,542
2003/6/16,09:28:00,4874.78,4874.78,4874.78,4874.78,324
2003/6/16,09:29:00,4873.67,4873.67,4873.67,4873.67,488
2003/6/16,09:30:00,4876.37,4876.37,4876.37,4876.37,358
2003/6/16,09:31:00,4878.27,4878.27,4878.27,4878.27,540
2003/6/16,09:32:00,4877.46,4877.46,4877.46,4877.46,438
2003/6/16,09:33:00,4881.30,4881.30,4881.30,4881.30,641
2003/6/16,09:34:00,4879.86,4879.86,4879.86,4879.86,496
2003/6/16,09:35:00,4884.34,4884.34,4884.34,4884.34,610
2003/6/16,09:36:00,4883.50,4883.50,4883.50,4883.50,361
2003/6/16,09:37:00,4887.58,4887.58,4887.58,4887.58,459
2003/6/16,09:38:00,4885.58,4885.58,4885.58,4885.58,305
2003/6/16,09:39:00,4887.30,4887.30,4887.30,4887.30,491
2003/6/16,09:40:00,4885.76,4885.76,4885.76,4885.76,317
2003/6/16,09:41:00,4888.81,4888.81,4888.81,4888.81,474
2003/6/16,09:42:00,4888.01,4888.01,4888.01,4888.01,318
2003/6/16,09:43:00,4889.82,4889.82,4889.82,4889.82,438
2003/6/16,09:44:00,4890.74,4890.74,4890.74,4890.74,387
2003/6/16,09:45:00,4892.75,4892.75,4892.75,4892.75,549
2003/6/16,09:46:00,4894.80,4894.80,4894.80,4894.80,347
2003/6/16,09:47:00,4896.29,4896.29,4896.29,4896.29,547
2003/6/16,09:48:00,4896.54,4896.54,4896.54,4896.54,324
2003/6/16,09:49:00,4897.76,4897.76,4897.76,4897.76,490
2003/6/16,09:50:00,4897.21,4897.21,4897.21,4897.21,364
2003/6/16,09:51:00,4896.31,4896.31,4896.31,4896.31,622
2003/6/16,09:52:00,4892.87,4892.87,4892.87,4892.87,305
2003/6/16,09:53:00,4891.20,4891.20,4891.20,4891.20,498
2003/6/16,09:54:00,4890.04,4890.04,4890.04,4890.04,272
2003/6/16,09:55:00,4886.80,4886.80,4886.80,4886.80,364
2003/6/16,09:56:00,4890.43,4890.43,4890.43,4890.43,240
2003/6/16,09:57:00,4891.02,4891.02,4891.02,4891.02,394
2003/6/16,09:58:00,4886.55,4886.55,4886.55,4886.55,269
2003/6/16,09:59:00,4887.50,4887.50,4887.50,4887.50,304
2003/6/16,10:00:00,4883.00,4883.00,4883.00,4883.00,202
2003/6/16,10:01:00,4883.44,4883.44,4883.44,4883.44,389
2003/6/16,10:02:00,4881.95,4881.95,4881.95,4881.95,224
2003/6/16,10:03:00,4883.96,4883.96,4883.96,4883.96,328
2003/6/16,10:04:00,4881.33,4881.33,4881.33,4881.33,201
2003/6/16,10:05:00,4880.10,4880.10,4880.10,4880.10,285
2003/6/16,10:06:00,4883.21,4883.21,4883.21,4883.21,224
2003/6/16,10:07:00,4879.46,4879.46,4879.46,4879.46,308
2003/6/16,10:08:00,4878.47,4878.47,4878.47,4878.47,188
2003/6/16,10:09:00,4882.86,4882.86,4882.86,4882.86,250
2003/6/16,10:10:00,4879.59,4879.59,4879.59,4879.59,167
2003/6/16,10:11:00,4880.36,4880.36,4880.36,4880.36,479
2003/6/16,10:12:00,4882.42,4882.42,4882.42,4882.42,259
2003/6/16,10:13:00,4884.89,4884.89,4884.89,4884.89,382
2003/6/16,10:14:00,4885.90,4885.90,4885.90,4885.90,238
2003/6/16,10:15:00,4892.01,4892.01,4892.01,4892.01,293
2003/6/16,10:16:00,4894.13,4894.13,4894.13,4894.13,210
2003/6/16,10:17:00,4889.71,4889.71,4889.71,4889.71,307
2003/6/16,10:18:00,4890.48,4890.48,4890.48,4890.48,228
2003/6/16,10:19:00,4889.82,4889.82,4889.82,4889.82,335
2003/6/16,10:20:00,4893.41,4893.41,4893.41,4893.41,200
2003/6/16,10:21:00,4890.34,4890.34,4890.34,4890.34,339
2003/6/16,10:22:00,4896.11,4896.11,4896.11,4896.11,293
2003/6/16,10:23:00,4893.87,4893.87,4893.87,4893.87,300
2003/6/16,10:24:00,4897.94,4897.94,4897.94,4897.94,190
2003/6/16,10:25:00,4897.65,4897.65,4897.65,4897.65,309
2003/6/16,10:26:00,4895.63,4895.63,4895.63,4895.63,221
2003/6/16,10:27:00,4892.85,4892.85,4892.85,4892.85,332
2003/6/16,10:28:00,4899.18,4899.18,4899.18,4899.18,255
2003/6/16,10:29:00,4894.84,4894.84,4894.84,4894.84,447
2003/6/16,10:30:00,4893.65,4893.65,4893.65,4893.65,204
2003/6/16,10:31:00,4900.48,4900.48,4900.48,4900.48,342
2003/6/16,10:32:00,4895.40,4895.40,4895.40,4895.40,217
2003/6/16,10:33:00,4897.14,4897.14,4897.14,4897.14,286
2003/6/16,10:34:00,4896.41,4896.41,4896.41,4896.41,211
2003/6/16,10:35:00,4897.46,4897.46,4897.46,4897.46,262
2003/6/16,10:36:00,4898.89,4898.89,4898.89,4898.89,227
2003/6/16,10:37:00,4896.58,4896.58,4896.58,4896.58,281
2003/6/16,10:38:00,4895.93,4895.93,4895.93,4895.93,196
2003/6/16,10:39:00,4897.89,4897.89,4897.89,4897.89,286
2003/6/16,10:40:00,4897.42,4897.42,4897.42,4897.42,156
2003/6/16,10:41:00,4902.61,4902.61,4902.61,4902.61,293
2003/6/16,10:42:00,4904.73,4904.73,4904.73,4904.73,239
2003/6/16,10:43:00,4905.07,4905.07,4905.07,4905.07,332
2003/6/16,10:44:00,4904.86,4904.86,4904.86,4904.86,229
2003/6/16,10:45:00,4901.94,4901.94,4901.94,4901.94,336
2003/6/16,10:46:00,4905.42,4905.42,4905.42,4905.42,247
2003/6/16,10:47:00,4901.37,4901.37,4901.37,4901.37,366
2003/6/16,10:48:00,4902.03,4902.03,4902.03,4902.03,252
2003/6/16,10:49:00,4902.58,4902.58,4902.58,4902.58,314
2003/6/16,10:50:00,4904.65,4904.65,4904.65,4904.65,210
2003/6/16,10:51:00,4902.59,4902.59,4902.59,4902.59,377
2003/6/16,10:52:00,4907.81,4907.81,4907.81,4907.81,215
2003/6/16,10:53:00,4900.84,4900.84,4900.84,4900.84,306
2003/6/16,10:54:00,4910.01,4910.01,4910.01,4910.01,218
2003/6/16,10:55:00,4907.68,4907.68,4907.68,4907.68,266
2003/6/16,10:56:00,4909.52,4909.52,4909.52,4909.52,208
2003/6/16,10:57:00,4910.18,4910.18,4910.18,4910.18,270
2003/6/16,10:58:00,4908.74,4908.74,4908.74,4908.74,310
2003/6/16,10:59:00,4904.80,4904.80,4904.80,4904.80,407
2003/6/16,11:00:00,4906.01,4906.01,4906.01,4906.01,295
2003/6/16,11:01:00,4911.30,4911.30,4911.30,4911.30,433
2003/6/16,11:02:00,4915.91,4915.91,4915.91,4915.91,268
2003/6/16,11:03:00,4916.75,4916.75,4916.75,4916.75,421
2003/6/16,11:04:00,4913.86,4913.86,4913.86,4913.86,258
2003/6/16,11:05:00,4919.38,4919.38,4919.38,4919.38,498
2003/6/16,11:06:00,4917.30,4917.30,4917.30,4917.30,308
2003/6/16,11:07:00,4917.87,4917.87,4917.87,4917.87,523
2003/6/16,11:08:00,4917.88,4917.88,4917.88,4917.88,317
2003/6/16,11:09:00,4918.38,4918.38,4918.38,4918.38,528
2003/6/16,11:10:00,4917.44,4917.44,4917.44,4917.44,283
2003/6/16,11:11:00,4918.77,4918.77,4918.77,4918.77,416
2003/6/16,11:12:00,4918.72,4918.72,4918.72,4918.72,268
2003/6/16,11:13:00,4919.50,4919.50,4919.50,4919.50,403
2003/6/16,11:14:00,4920.95,4920.95,4920.95,4920.95,264
2003/6/16,11:15:00,4920.68,4920.68,4920.68,4920.68,354
2003/6/16,11:16:00,4925.65,4925.65,4925.65,4925.65,271
2003/6/16,11:17:00,4923.11,4923.11,4923.11,4923.11,343
2003/6/16,11:18:00,4923.89,4923.89,4923.89,4923.89,326
2003/6/16,11:19:00,4924.86,4924.86,4924.86,4924.86,428
2003/6/16,11:20:00,4926.51,4926.51,4926.51,4926.51,354
2003/6/16,11:21:00,4931.60,4931.60,4931.60,4931.60,393
2003/6/16,11:22:00,4934.87,4934.87,4934.87,4934.87,265
2003/6/16,11:23:00,4931.87,4931.87,4931.87,4931.87,401
2003/6/16,11:24:00,4929.92,4929.92,4929.92,4929.92,243
2003/6/16,11:25:00,4928.66,4928.66,4928.66,4928.66,310
2003/6/16,11:26:00,4929.59,4929.59,4929.59,4929.59,218
2003/6/16,11:27:00,4926.98,4926.98,4926.98,4926.98,361
2003/6/16,11:28:00,4924.00,4924.00,4924.00,4924.00,249
2003/6/16,11:29:00,4922.49,4922.49,4922.49,4922.49,260
2003/6/16,11:30:00,4919.30,4919.30,4919.30,4919.30,227
2003/6/16,11:31:00,4913.20,4913.20,4913.20,4913.20,366
2003/6/16,11:32:00,4915.14,4915.14,4915.14,4915.14,182
2003/6/16,11:33:00,4913.84,4913.84,4913.84,4913.84,327
2003/6/16,11:34:00,4913.76,4913.76,4913.76,4913.76,216
2003/6/16,11:35:00,4910.81,4910.81,4910.81,4910.81,331
2003/6/16,11:36:00,4912.68,4912.68,4912.68,4912.68,185
2003/6/16,11:37:00,4913.64,4913.64,4913.64,4913.64,282
2003/6/16,11:38:00,4912.43,4912.43,4912.43,4912.43,150
2003/6/16,11:39:00,4917.56,4917.56,4917.56,4917.56,231
2003/6/16,11:40:00,4920.76,4920.76,4920.76,4920.76,173
2003/6/16,11:41:00,4922.45,4922.45,4922.45,4922.45,200
2003/6/16,11:42:00,4916.57,4916.57,4916.57,4916.57,120
2003/6/16,11:43:00,4922.56,4922.56,4922.56,4922.56,234
2003/6/16,11:44:00,4920.65,4920.65,4920.65,4920.65,121
2003/6/16,11:45:00,4916.16,4916.16,4916.16,4916.16,175
2003/6/16,11:46:00,4919.62,4919.62,4919.62,4919.62,124
2003/6/16,11:47:00,4916.59,4916.59,4916.59,4916.59,176
2003/6/16,11:48:00,4912.17,4912.17,4912.17,4912.17,109
2003/6/16,11:49:00,4912.37,4912.37,4912.37,4912.37,258
2003/6/16,11:50:00,4909.44,4909.44,4909.44,4909.44,204
2003/6/16,11:51:00,4907.45,4907.45,4907.45,4907.45,267
2003/6/16,11:52:00,4906.11,4906.11,4906.11,4906.11,166
2003/6/16,11:53:00,4906.53,4906.53,4906.53,4906.53,197
2003/6/16,11:54:00,4905.37,4905.37,4905.37,4905.37,150
2003/6/16,11:55:00,4906.40,4906.40,4906.40,4906.40,188
2003/6/16,11:56:00,4906.06,4906.06,4906.06,4906.06,142
2003/6/16,11:57:00,4903.33,4903.33,4903.33,4903.33,187
2003/6/16,11:58:00,4911.50,4911.50,4911.50,4911.50,119
2003/6/16,11:59:00,4906.25,4906.25,4906.25,4906.25,213
2003/6/16,12:00:00,4907.24,4907.24,4907.24,4907.24,93
2003/6/16,12:01:00,4916.60,4916.60,4916.60,4916.60,192
2003/6/16,12:02:00,4915.30,4915.30,4915.30,4915.30,124
2003/6/16,12:03:00,4913.89,4913.89,4913.89,4913.89,159
2003/6/16,12:04:00,4918.61,4918.61,4918.61,4918.61,116
2003/6/16,12:05:00,4919.02,4919.02,4919.02,4919.02,179
2003/6/16,12:06:00,4911.53,4911.53,4911.53,4911.53,119
2003/6/16,12:07:00,4919.23,4919.23,4919.23,4919.23,206
2003/6/16,12:08:00,4920.43,4920.43,4920.43,4920.43,163
2003/6/16,12:09:00,4921.63,4921.63,4921.63,4921.63,285
2003/6/16,12:10:00,4921.52,4921.52,4921.52,4921.52,172
2003/6/16,12:11:00,4922.54,4922.54,4922.54,4922.54,264
2003/6/16,12:12:00,4919.90,4919.90,4919.90,4919.90,163
2003/6/16,12:13:00,4921.09,4921.09,4921.09,4921.09,310
2003/6/16,12:14:00,4915.70,4915.70,4915.70,4915.70,139
2003/6/16,12:15:00,4920.67,4920.67,4920.67,4920.67,226
2003/6/16,12:16:00,4923.37,4923.37,4923.37,4923.37,166
2003/6/16,12:17:00,4923.87,4923.87,4923.87,4923.87,235
2003/6/16,12:18:00,4924.89,4924.89,4924.89,4924.89,167
2003/6/16,12:19:00,4923.18,4923.18,4923.18,4923.18,208
2003/6/16,12:20:00,4923.83,4923.83,4923.83,4923.83,208
2003/6/16,12:21:00,4920.46,4920.46,4920.46,4920.46,373
2003/6/16,12:22:00,4920.11,4920.11,4920.11,4920.11,201
2003/6/16,12:23:00,4924.92,4924.92,4924.92,4924.92,352
2003/6/16,12:24:00,4919.85,4919.85,4919.85,4919.85,180
2003/6/16,12:25:00,4923.92,4923.92,4923.92,4923.92,265
2003/6/16,12:26:00,4921.35,4921.35,4921.35,4921.35,178
2003/6/16,12:27:00,4917.66,4917.66,4917.66,4917.66,324
2003/6/16,12:28:00,4923.65,4923.65,4923.65,4923.65,185
2003/6/16,12:29:00,4915.73,4915.73,4915.73,4915.73,427
2003/6/16,12:30:00,4916.16,4916.16,4916.16,4916.16,253
2003/6/16,12:31:00,4915.83,4915.83,4915.83,4915.83,288
2003/6/16,12:32:00,4918.18,4918.18,4918.18,4918.18,155
2003/6/16,12:33:00,4919.80,4919.80,4919.80,4919.80,210
2003/6/16,12:34:00,4919.09,4919.09,4919.09,4919.09,146
2003/6/16,12:35:00,4917.00,4917.00,4917.00,4917.00,194
2003/6/16,12:36:00,4920.75,4920.75,4920.75,4920.75,134
2003/6/16,12:37:00,4917.29,4917.29,4917.29,4917.29,187
2003/6/16,12:38:00,4917.82,4917.82,4917.82,4917.82,108
2003/6/16,12:39:00,4917.84,4917.84,4917.84,4917.84,215
2003/6/16,12:40:00,4913.84,4913.84,4913.84,4913.84,149
2003/6/16,12:41:00,4915.67,4915.67,4915.67,4915.67,191
2003/6/16,12:42:00,4917.38,4917.38,4917.38,4917.38,155
2003/6/16,12:43:00,4917.54,4917.54,4917.54,4917.54,264
2003/6/16,12:44:00,4918.55,4918.55,4918.55,4918.55,196
2003/6/16,12:45:00,4917.03,4917.03,4917.03,4917.03,220
2003/6/16,12:46:00,4921.91,4921.91,4921.91,4921.91,215
2003/6/16,12:47:00,4923.11,4923.11,4923.11,4923.11,236
2003/6/16,12:48:00,4916.43,4916.43,4916.43,4916.43,192
2003/6/16,12:49:00,4920.98,4920.98,4920.98,4920.98,241
2003/6/16,12:50:00,4919.38,4919.38,4919.38,4919.38,167
2003/6/16,12:51:00,4915.62,4915.62,4915.62,4915.62,216
2003/6/16,12:52:00,4916.56,4916.56,4916.56,4916.56,149
2003/6/16,12:53:00,4912.50,4912.50,4912.50,4912.50,357
2003/6/16,12:54:00,4914.25,4914.25,4914.25,4914.25,350
2003/6/16,12:55:00,4910.24,4910.24,4910.24,4910.24,368
2003/6/16,12:56:00,4919.29,4919.29,4919.29,4919.29,244
2003/6/16,12:57:00,4910.03,4910.03,4910.03,4910.03,303
2003/6/16,12:58:00,4910.63,4910.63,4910.63,4910.63,211
2003/6/16,12:59:00,4907.19,4907.19,4907.19,4907.19,360
2003/6/16,13:00:00,4907.46,4907.46,4907.46,4907.46,320
2003/6/16,13:01:00,4906.23,4906.23,4906.23,4906.23,426
2003/6/16,13:02:00,4909.28,4909.28,4909.28,4909.28,250
2003/6/16,13:03:00,4906.44,4906.44,4906.44,4906.44,507
2003/6/16,13:04:00,4905.48,4905.48,4905.48,4905.48,262
2003/6/16,13:05:00,4902.84,4902.84,4902.84,4902.84,442
2003/6/16,13:06:00,4905.99,4905.99,4905.99,4905.99,247
2003/6/16,13:07:00,4902.55,4902.55,4902.55,4902.55,366
2003/6/16,13:08:00,4897.08,4897.08,4897.08,4897.08,252
2003/6/16,13:09:00,4899.83,4899.83,4899.83,4899.83,345
2003/6/16,13:10:00,4903.97,4903.97,4903.97,4903.97,312
2003/6/16,13:11:00,4895.59,4895.59,4895.59,4895.59,344
2003/6/16,13:12:00,4904.15,4904.15,4904.15,4904.15,219
2003/6/16,13:13:00,4898.08,4898.08,4898.08,4898.08,407
2003/6/16,13:14:00,4901.44,4901.44,4901.44,4901.44,268
2003/6/16,13:15:00,4898.65,4898.65,4898.65,4898.65,389
2003/6/16,13:16:00,4902.84,4902.84,4902.84,4902.84,283
2003/6/16,13:17:00,4900.62,4900.62,4900.62,4900.62,382
2003/6/16,13:18:00,4895.14,4895.14,4895.14,4895.14,341
2003/6/16,13:19:00,4894.52,4894.52,4894.52,4894.52,708
2003/6/16,13:20:00,4900.32,4900.32,4900.32,4900.32,552
2003/6/16,13:21:00,4893.41,4893.41,4893.41,4893.41,705
2003/6/16,13:22:00,4892.69,4892.69,4892.69,4892.69,391
2003/6/16,13:23:00,4899.52,4899.52,4899.52,4899.52,683
2003/6/16,13:24:00,4900.53,4900.53,4900.53,4900.53,511
2003/6/16,13:25:00,4898.51,4898.51,4898.51,4898.51,719
2003/6/16,13:26:00,4898.51,4898.51,4898.51,4898.51,0
2003/6/16,13:27:00,4898.51,4898.51,4898.51,4898.51,0
2003/6/16,13:28:00,4898.51,4898.51,4898.51,4898.51,0
2003/6/16,13:29:00,4898.51,4898.51,4898.51,4898.51,0
2003/6/16,13:30:00,4892.36,4892.36,4892.36,4892.36,3804
2003/6/17,09:00:00,4892.36,4892.36,4892.36,4892.36,137
2003/6/17,09:01:00,4978.43,4978.43,4978.43,4978.43,5444
2003/6/17,09:02:00,4979.45,4979.45,4979.45,4979.45,1160
2003/6/17,09:03:00,4977.82,4977.82,4977.82,4977.82,1923
2003/6/17,09:04:00,4977.68,4977.68,4977.68,4977.68,1323
2003/6/17,09:05:00,4973.90,4973.90,4973.90,4973.90,1410
2003/6/17,09:06:00,4971.12,4971.12,4971.12,4971.12,1095
2003/6/17,09:07:00,4969.48,4969.48,4969.48,4969.48,1200
2003/6/17,09:08:00,4964.81,4964.81,4964.81,4964.81,990
2003/6/17,09:09:00,4963.59,4963.59,4963.59,4963.59,1333
2003/6/17,09:10:00,4963.22,4963.22,4963.22,4963.22,1026
2003/6/17,09:11:00,4963.88,4963.88,4963.88,4963.88,1589
2003/6/17,09:12:00,4967.88,4967.88,4967.88,4967.88,965
2003/6/17,09:13:00,4968.42,4968.42,4968.42,4968.42,1156
2003/6/17,09:14:00,4970.33,4970.33,4970.33,4970.33,721
2003/6/17,09:15:00,4969.45,4969.45,4969.45,4969.45,954
2003/6/17,09:16:00,4967.46,4967.46,4967.46,4967.46,657
2003/6/17,09:17:00,4964.22,4964.22,4964.22,4964.22,891
2003/6/17,09:18:00,4963.07,4963.07,4963.07,4963.07,673
2003/6/17,09:19:00,4960.76,4960.76,4960.76,4960.76,895
2003/6/17,09:20:00,4959.64,4959.64,4959.64,4959.64,719
2003/6/17,09:21:00,4956.83,4956.83,4956.83,4956.83,810
2003/6/17,09:22:00,4955.99,4955.99,4955.99,4955.99,553
2003/6/17,09:23:00,4954.47,4954.47,4954.47,4954.47,742
2003/6/17,09:24:00,4955.19,4955.19,4955.19,4955.19,548
2003/6/17,09:25:00,4953.26,4953.26,4953.26,4953.26,897
2003/6/17,09:26:00,4959.84,4959.84,4959.84,4959.84,720
2003/6/17,09:27:00,4963.13,4963.13,4963.13,4963.13,994
2003/6/17,09:28:00,4967.26,4967.26,4967.26,4967.26,924
2003/6/17,09:29:00,4976.02,4976.02,4976.02,4976.02,1060
2003/6/17,09:30:00,4971.29,4971.29,4971.29,4971.29,727
2003/6/17,09:31:00,4972.84,4972.84,4972.84,4972.84,892
2003/6/17,09:32:00,4973.07,4973.07,4973.07,4973.07,591
2003/6/17,09:33:00,4974.95,4974.95,4974.95,4974.95,834
2003/6/17,09:34:00,4980.34,4980.34,4980.34,4980.34,546
2003/6/17,09:35:00,4981.86,4981.86,4981.86,4981.86,750
2003/6/17,09:36:00,4978.86,4978.86,4978.86,4978.86,707
2003/6/17,09:37:00,4984.75,4984.75,4984.75,4984.75,930
2003/6/17,09:38:00,4985.82,4985.82,4985.82,4985.82,818
2003/6/17,09:39:00,4987.25,4987.25,4987.25,4987.25,842
2003/6/17,09:40:00,4988.85,4988.85,4988.85,4988.85,759
2003/6/17,09:41:00,4982.41,4982.41,4982.41,4982.41,860
2003/6/17,09:42:00,4987.73,4987.73,4987.73,4987.73,725
2003/6/17,09:43:00,4981.76,4981.76,4981.76,4981.76,925
2003/6/17,09:44:00,4982.93,4982.93,4982.93,4982.93,658
2003/6/17,09:45:00,4980.94,4980.94,4980.94,4980.94,711
2003/6/17,09:46:00,4976.55,4976.55,4976.55,4976.55,481
2003/6/17,09:47:00,4977.10,4977.10,4977.10,4977.10,631
2003/6/17,09:48:00,4976.87,4976.87,4976.87,4976.87,432
2003/6/17,09:49:00,4974.62,4974.62,4974.62,4974.62,571
2003/6/17,09:50:00,4973.17,4973.17,4973.17,4973.17,396
2003/6/17,09:51:00,4974.04,4974.04,4974.04,4974.04,626
2003/6/17,09:52:00,4966.55,4966.55,4966.55,4966.55,372
2003/6/17,09:53:00,4968.85,4968.85,4968.85,4968.85,625
2003/6/17,09:54:00,4963.38,4963.38,4963.38,4963.38,595
2003/6/17,09:55:00,4960.47,4960.47,4960.47,4960.47,706
2003/6/17,09:56:00,4958.78,4958.78,4958.78,4958.78,461
2003/6/17,09:57:00,4956.21,4956.21,4956.21,4956.21,798
2003/6/17,09:58:00,4954.72,4954.72,4954.72,4954.72,476
2003/6/17,09:59:00,4958.34,4958.34,4958.34,4958.34,598
2003/6/17,10:00:00,4958.81,4958.81,4958.81,4958.81,557
2003/6/17,10:01:00,4953.26,4953.26,4953.26,4953.26,608
2003/6/17,10:02:00,4954.57,4954.57,4954.57,4954.57,398
2003/6/17,10:03:00,4958.26,4958.26,4958.26,4958.26,533
2003/6/17,10:04:00,4957.53,4957.53,4957.53,4957.53,414
2003/6/17,10:05:00,4960.32,4960.32,4960.32,4960.32,528
2003/6/17,10:06:00,4966.37,4966.37,4966.37,4966.37,280
2003/6/17,10:07:00,4966.40,4966.40,4966.40,4966.40,394
2003/6/17,10:08:00,4959.78,4959.78,4959.78,4959.78,268
2003/6/17,10:09:00,4957.06,4957.06,4957.06,4957.06,314
2003/6/17,10:10:00,4956.34,4956.34,4956.34,4956.34,248
2003/6/17,10:11:00,4954.51,4954.51,4954.51,4954.51,370
2003/6/17,10:12:00,4957.88,4957.88,4957.88,4957.88,247
2003/6/17,10:13:00,4954.99,4954.99,4954.99,4954.99,335
2003/6/17,10:14:00,4958.54,4958.54,4958.54,4958.54,238
2003/6/17,10:15:00,4954.84,4954.84,4954.84,4954.84,338
2003/6/17,10:16:00,4961.73,4961.73,4961.73,4961.73,263
2003/6/17,10:17:00,4956.07,4956.07,4956.07,4956.07,361
2003/6/17,10:18:00,4959.96,4959.96,4959.96,4959.96,260
2003/6/17,10:19:00,4958.75,4958.75,4958.75,4958.75,353
2003/6/17,10:20:00,4963.04,4963.04,4963.04,4963.04,304
2003/6/17,10:21:00,4970.09,4970.09,4970.09,4970.09,466
2003/6/17,10:22:00,4970.18,4970.18,4970.18,4970.18,373
2003/6/17,10:23:00,4974.63,4974.63,4974.63,4974.63,641
2003/6/17,10:24:00,4969.70,4969.70,4969.70,4969.70,335
2003/6/17,10:25:00,4972.14,4972.14,4972.14,4972.14,529
2003/6/17,10:26:00,4976.63,4976.63,4976.63,4976.63,341
2003/6/17,10:27:00,4975.30,4975.30,4975.30,4975.30,447
2003/6/17,10:28:00,4971.25,4971.25,4971.25,4971.25,374
2003/6/17,10:29:00,4973.57,4973.57,4973.57,4973.57,402
2003/6/17,10:30:00,4971.19,4971.19,4971.19,4971.19,245
2003/6/17,10:31:00,4972.94,4972.94,4972.94,4972.94,322
2003/6/17,10:32:00,4970.19,4970.19,4970.19,4970.19,236
2003/6/17,10:33:00,4972.13,4972.13,4972.13,4972.13,391
2003/6/17,10:34:00,4971.27,4971.27,4971.27,4971.27,207
2003/6/17,10:35:00,4969.38,4969.38,4969.38,4969.38,335
2003/6/17,10:36:00,4972.60,4972.60,4972.60,4972.60,178
2003/6/17,10:37:00,4974.31,4974.31,4974.31,4974.31,406
2003/6/17,10:38:00,4973.87,4973.87,4973.87,4973.87,359
2003/6/17,10:39:00,4972.04,4972.04,4972.04,4972.04,448
2003/6/17,10:40:00,4974.51,4974.51,4974.51,4974.51,276
2003/6/17,10:41:00,4970.66,4970.66,4970.66,4970.66,382
2003/6/17,10:42:00,4974.46,4974.46,4974.46,4974.46,227
2003/6/17,10:43:00,4975.19,4975.19,4975.19,4975.19,368
2003/6/17,10:44:00,4969.74,4969.74,4969.74,4969.74,208
2003/6/17,10:45:00,4973.76,4973.76,4973.76,4973.76,306
2003/6/17,10:46:00,4968.51,4968.51,4968.51,4968.51,219
2003/6/17,10:47:00,4973.68,4973.68,4973.68,4973.68,304
2003/6/17,10:48:00,4969.87,4969.87,4969.87,4969.87,164
2003/6/17,10:49:00,4970.63,4970.63,4970.63,4970.63,321
2003/6/17,10:50:00,4972.74,4972.74,4972.74,4972.74,173
2003/6/17,10:51:00,4972.51,4972.51,4972.51,4972.51,379
2003/6/17,10:52:00,4972.95,4972.95,4972.95,4972.95,349
2003/6/17,10:53:00,4984.38,4984.38,4984.38,4984.38,527
2003/6/17,10:54:00,4983.82,4983.82,4983.82,4983.82,305
2003/6/17,10:55:00,4986.06,4986.06,4986.06,4986.06,525
2003/6/17,10:56:00,4986.78,4986.78,4986.78,4986.78,357
2003/6/17,10:57:00,4987.82,4987.82,4987.82,4987.82,515
2003/6/17,10:58:00,4987.44,4987.44,4987.44,4987.44,365
2003/6/17,10:59:00,4988.78,4988.78,4988.78,4988.78,542
2003/6/17,11:00:00,4990.42,4990.42,4990.42,4990.42,320
2003/6/17,11:01:00,4989.75,4989.75,4989.75,4989.75,517
2003/6/17,11:02:00,4988.90,4988.90,4988.90,4988.90,221
2003/6/17,11:03:00,4987.93,4987.93,4987.93,4987.93,324
2003/6/17,11:04:00,4987.80,4987.80,4987.80,4987.80,273
2003/6/17,11:05:00,4986.49,4986.49,4986.49,4986.49,360
2003/6/17,11:06:00,4988.25,4988.25,4988.25,4988.25,329
2003/6/17,11:07:00,4987.88,4987.88,4987.88,4987.88,434
2003/6/17,11:08:00,4989.80,4989.80,4989.80,4989.80,310
2003/6/17,11:09:00,4989.10,4989.10,4989.10,4989.10,435
2003/6/17,11:10:00,4988.42,4988.42,4988.42,4988.42,260
2003/6/17,11:11:00,4986.29,4986.29,4986.29,4986.29,341
2003/6/17,11:12:00,4987.26,4987.26,4987.26,4987.26,239
2003/6/17,11:13:00,4986.90,4986.90,4986.90,4986.90,326
2003/6/17,11:14:00,4985.71,4985.71,4985.71,4985.71,277
2003/6/17,11:15:00,4981.14,4981.14,4981.14,4981.14,396
2003/6/17,11:16:00,4977.96,4977.96,4977.96,4977.96,240
2003/6/17,11:17:00,4980.21,4980.21,4980.21,4980.21,334
2003/6/17,11:18:00,4979.55,4979.55,4979.55,4979.55,220
2003/6/17,11:19:00,4974.78,4974.78,4974.78,4974.78,355
2003/6/17,11:20:00,4974.25,4974.25,4974.25,4974.25,181
2003/6/17,11:21:00,4973.85,4973.85,4973.85,4973.85,312
2003/6/17,11:22:00,4974.42,4974.42,4974.42,4974.42,201
2003/6/17,11:23:00,4972.44,4972.44,4972.44,4972.44,258
2003/6/17,11:24:00,4978.76,4978.76,4978.76,4978.76,203
2003/6/17,11:25:00,4974.68,4974.68,4974.68,4974.68,368
2003/6/17,11:26:00,4974.16,4974.16,4974.16,4974.16,217
2003/6/17,11:27:00,4972.87,4972.87,4972.87,4972.87,317
2003/6/17,11:28:00,4972.40,4972.40,4972.40,4972.40,253
2003/6/17,11:29:00,4972.46,4972.46,4972.46,4972.46,240
2003/6/17,11:30:00,4972.21,4972.21,4972.21,4972.21,171
2003/6/17,11:31:00,4970.81,4970.81,4970.81,4970.81,283
2003/6/17,11:32:00,4974.73,4974.73,4974.73,4974.73,244
2003/6/17,11:33:00,4969.43,4969.43,4969.43,4969.43,341
2003/6/17,11:34:00,4973.38,4973.38,4973.38,4973.38,189
2003/6/17,11:35:00,4967.79,4967.79,4967.79,4967.79,281
2003/6/17,11:36:00,4971.29,4971.29,4971.29,4971.29,259
2003/6/17,11:37:00,4970.24,4970.24,4970.24,4970.24,256
2003/6/17,11:38:00,4970.98,4970.98,4970.98,4970.98,207
2003/6/17,11:39:00,4970.36,4970.36,4970.36,4970.36,341
2003/6/17,11:40:00,4971.49,4971.49,4971.49,4971.49,159
2003/6/17,11:41:00,4967.16,4967.16,4967.16,4967.16,246
2003/6/17,11:42:00,4973.39,4973.39,4973.39,4973.39,175
2003/6/17,11:43:00,4972.09,4972.09,4972.09,4972.09,232
2003/6/17,11:44:00,4968.19,4968.19,4968.19,4968.19,203
2003/6/17,11:45:00,4973.85,4973.85,4973.85,4973.85,255
2003/6/17,11:46:00,4970.55,4970.55,4970.55,4970.55,234
2003/6/17,11:47:00,4973.50,4973.50,4973.50,4973.50,205
2003/6/17,11:48:00,4968.87,4968.87,4968.87,4968.87,169
2003/6/17,11:49:00,4977.79,4977.79,4977.79,4977.79,272
2003/6/17,11:50:00,4979.28,4979.28,4979.28,4979.28,173
2003/6/17,11:51:00,4980.78,4980.78,4980.78,4980.78,462
2003/6/17,11:52:00,4980.17,4980.17,4980.17,4980.17,253
2003/6/17,11:53:00,4984.31,4984.31,4984.31,4984.31,457
2003/6/17,11:54:00,4988.09,4988.09,4988.09,4988.09,318
2003/6/17,11:55:00,4984.79,4984.79,4984.79,4984.79,513
2003/6/17,11:56:00,4990.38,4990.38,4990.38,4990.38,243
2003/6/17,11:57:00,4985.65,4985.65,4985.65,4985.65,401
2003/6/17,11:58:00,4985.45,4985.45,4985.45,4985.45,203
2003/6/17,11:59:00,4986.86,4986.86,4986.86,4986.86,290
2003/6/17,12:00:00,4993.41,4993.41,4993.41,4993.41,217
2003/6/17,12:01:00,4992.15,4992.15,4992.15,4992.15,265
2003/6/17,12:02:00,4987.10,4987.10,4987.10,4987.10,218
2003/6/17,12:03:00,4988.70,4988.70,4988.70,4988.70,259
2003/6/17,12:04:00,4985.46,4985.46,4985.46,4985.46,146
2003/6/17,12:05:00,4982.70,4982.70,4982.70,4982.70,222
2003/6/17,12:06:00,4982.34,4982.34,4982.34,4982.34,218
2003/6/17,12:07:00,4979.83,4979.83,4979.83,4979.83,242
2003/6/17,12:08:00,4981.49,4981.49,4981.49,4981.49,200
2003/6/17,12:09:00,4977.80,4977.80,4977.80,4977.80,242
2003/6/17,12:10:00,4977.35,4977.35,4977.35,4977.35,176
2003/6/17,12:11:00,4970.07,4970.07,4970.07,4970.07,238
2003/6/17,12:12:00,4971.91,4971.91,4971.91,4971.91,166
2003/6/17,12:13:00,4977.55,4977.55,4977.55,4977.55,341
2003/6/17,12:14:00,4974.22,4974.22,4974.22,4974.22,249
2003/6/17,12:15:00,4977.53,4977.53,4977.53,4977.53,281
2003/6/17,12:16:00,4974.62,4974.62,4974.62,4974.62,179
2003/6/17,12:17:00,4972.99,4972.99,4972.99,4972.99,272
2003/6/17,12:18:00,4975.43,4975.43,4975.43,4975.43,221
2003/6/17,12:19:00,4975.16,4975.16,4975.16,4975.16,299
2003/6/17,12:20:00,4976.36,4976.36,4976.36,4976.36,215
2003/6/17,12:21:00,4971.66,4971.66,4971.66,4971.66,299
2003/6/17,12:22:00,4976.68,4976.68,4976.68,4976.68,235
2003/6/17,12:23:00,4973.04,4973.04,4973.04,4973.04,253
2003/6/17,12:24:00,4970.50,4970.50,4970.50,4970.50,205
2003/6/17,12:25:00,4967.12,4967.12,4967.12,4967.12,297
2003/6/17,12:26:00,4971.01,4971.01,4971.01,4971.01,167
2003/6/17,12:27:00,4968.94,4968.94,4968.94,4968.94,307
2003/6/17,12:28:00,4972.68,4972.68,4972.68,4972.68,180
2003/6/17,12:29:00,4966.24,4966.24,4966.24,4966.24,266
2003/6/17,12:30:00,4961.32,4961.32,4961.32,4961.32,227
2003/6/17,12:31:00,4964.19,4964.19,4964.19,4964.19,276
2003/6/17,12:32:00,4963.41,4963.41,4963.41,4963.41,200
2003/6/17,12:33:00,4969.90,4969.90,4969.90,4969.90,340
2003/6/17,12:34:00,4962.70,4962.70,4962.70,4962.70,218
2003/6/17,12:35:00,4966.20,4966.20,4966.20,4966.20,254
2003/6/17,12:36:00,4967.29,4967.29,4967.29,4967.29,165
2003/6/17,12:37:00,4960.68,4960.68,4960.68,4960.68,240
2003/6/17,12:38:00,4965.76,4965.76,4965.76,4965.76,191
2003/6/17,12:39:00,4972.32,4972.32,4972.32,4972.32,258
2003/6/17,12:40:00,4968.03,4968.03,4968.03,4968.03,183
2003/6/17,12:41:00,4970.79,4970.79,4970.79,4970.79,290
2003/6/17,12:42:00,4976.16,4976.16,4976.16,4976.16,358
2003/6/17,12:43:00,4976.22,4976.22,4976.22,4976.22,570
2003/6/17,12:44:00,4980.89,4980.89,4980.89,4980.89,406
2003/6/17,12:45:00,4981.56,4981.56,4981.56,4981.56,520
2003/6/17,12:46:00,4985.20,4985.20,4985.20,4985.20,304
2003/6/17,12:47:00,4982.05,4982.05,4982.05,4982.05,401
2003/6/17,12:48:00,4981.07,4981.07,4981.07,4981.07,215
2003/6/17,12:49:00,4980.60,4980.60,4980.60,4980.60,303
2003/6/17,12:50:00,4979.36,4979.36,4979.36,4979.36,202
2003/6/17,12:51:00,4977.02,4977.02,4977.02,4977.02,265
2003/6/17,12:52:00,4980.33,4980.33,4980.33,4980.33,209
2003/6/17,12:53:00,4980.74,4980.74,4980.74,4980.74,271
2003/6/17,12:54:00,4978.70,4978.70,4978.70,4978.70,184
2003/6/17,12:55:00,4978.02,4978.02,4978.02,4978.02,286
2003/6/17,12:56:00,4980.49,4980.49,4980.49,4980.49,227
2003/6/17,12:57:00,4977.38,4977.38,4977.38,4977.38,291
2003/6/17,12:58:00,4976.35,4976.35,4976.35,4976.35,222
2003/6/17,12:59:00,4972.97,4972.97,4972.97,4972.97,318
2003/6/17,13:00:00,4975.68,4975.68,4975.68,4975.68,220
2003/6/17,13:01:00,4982.08,4982.08,4982.08,4982.08,428
2003/6/17,13:02:00,4977.30,4977.30,4977.30,4977.30,201
2003/6/17,13:03:00,4976.08,4976.08,4976.08,4976.08,271
2003/6/17,13:04:00,4977.66,4977.66,4977.66,4977.66,207
2003/6/17,13:05:00,4975.02,4975.02,4975.02,4975.02,270
2003/6/17,13:06:00,4974.15,4974.15,4974.15,4974.15,217
2003/6/17,13:07:00,4975.50,4975.50,4975.50,4975.50,479
2003/6/17,13:08:00,4972.32,4972.32,4972.32,4972.32,272
2003/6/17,13:09:00,4970.17,4970.17,4970.17,4970.17,455
2003/6/17,13:10:00,4970.60,4970.60,4970.60,4970.60,297
2003/6/17,13:11:00,4968.13,4968.13,4968.13,4968.13,492
2003/6/17,13:12:00,4966.93,4966.93,4966.93,4966.93,348
2003/6/17,13:13:00,4970.67,4970.67,4970.67,4970.67,605
2003/6/17,13:14:00,4968.58,4968.58,4968.58,4968.58,435
2003/6/17,13:15:00,4968.76,4968.76,4968.76,4968.76,574
2003/6/17,13:16:00,4970.04,4970.04,4970.04,4970.04,401
2003/6/17,13:17:00,4970.09,4970.09,4970.09,4970.09,569
2003/6/17,13:18:00,4971.12,4971.12,4971.12,4971.12,525
2003/6/17,13:19:00,4972.58,4972.58,4972.58,4972.58,649
2003/6/17,13:20:00,4974.84,4974.84,4974.84,4974.84,434
2003/6/17,13:21:00,4975.85,4975.85,4975.85,4975.85,601
2003/6/17,13:22:00,4978.12,4978.12,4978.12,4978.12,453
2003/6/17,13:23:00,4980.52,4980.52,4980.52,4980.52,812
2003/6/17,13:24:00,4984.36,4984.36,4984.36,4984.36,581
2003/6/17,13:25:00,4980.64,4980.64,4980.64,4980.64,949
2003/6/17,13:26:00,4980.66,4980.66,4980.66,4980.66,0
2003/6/17,13:27:00,4980.66,4980.66,4980.66,4980.66,0
2003/6/17,13:28:00,4980.66,4980.66,4980.66,4980.66,0
2003/6/17,13:29:00,4980.66,4980.66,4980.66,4980.66,0
2003/6/17,13:30:00,4973.19,4973.19,4973.19,4973.19,4681
2003/6/18,09:00:00,4973.19,4973.19,4973.19,4973.19,123
2003/6/18,09:01:00,5020.30,5020.30,5020.30,5020.30,3457
2003/6/18,09:02:00,5025.48,5025.48,5025.48,5025.48,827
2003/6/18,09:03:00,5028.89,5028.89,5028.89,5028.89,1366
2003/6/18,09:04:00,5035.39,5035.39,5035.39,5035.39,879
2003/6/18,09:05:00,5033.93,5033.93,5033.93,5033.93,1325
2003/6/18,09:06:00,5029.74,5029.74,5029.74,5029.74,800
2003/6/18,09:07:00,5027.91,5027.91,5027.91,5027.91,1278
2003/6/18,09:08:00,5020.46,5020.46,5020.46,5020.46,812
2003/6/18,09:09:00,5020.36,5020.36,5020.36,5020.36,1089
2003/6/18,09:10:00,5019.31,5019.31,5019.31,5019.31,686
2003/6/18,09:11:00,5012.56,5012.56,5012.56,5012.56,991
2003/6/18,09:12:00,5012.63,5012.63,5012.63,5012.63,609
2003/6/18,09:13:00,5013.44,5013.44,5013.44,5013.44,1065
2003/6/18,09:14:00,5013.61,5013.61,5013.61,5013.61,941
2003/6/18,09:15:00,5014.75,5014.75,5014.75,5014.75,1026
2003/6/18,09:16:00,5008.42,5008.42,5008.42,5008.42,717
2003/6/18,09:17:00,5008.99,5008.99,5008.99,5008.99,915
2003/6/18,09:18:00,5014.33,5014.33,5014.33,5014.33,635
2003/6/18,09:19:00,5011.87,5011.87,5011.87,5011.87,803
2003/6/18,09:20:00,5016.27,5016.27,5016.27,5016.27,549
2003/6/18,09:21:00,5014.92,5014.92,5014.92,5014.92,780
2003/6/18,09:22:00,5019.10,5019.10,5019.10,5019.10,639
2003/6/18,09:23:00,5016.31,5016.31,5016.31,5016.31,727
2003/6/18,09:24:00,5016.74,5016.74,5016.74,5016.74,463
2003/6/18,09:25:00,5019.51,5019.51,5019.51,5019.51,758
2003/6/18,09:26:00,5016.47,5016.47,5016.47,5016.47,576
2003/6/18,09:27:00,5019.61,5019.61,5019.61,5019.61,726
2003/6/18,09:28:00,5023.58,5023.58,5023.58,5023.58,540
2003/6/18,09:29:00,5022.96,5022.96,5022.96,5022.96,795
2003/6/18,09:30:00,5024.79,5024.79,5024.79,5024.79,553
2003/6/18,09:31:00,5025.57,5025.57,5025.57,5025.57,840
2003/6/18,09:32:00,5028.72,5028.72,5028.72,5028.72,576
2003/6/18,09:33:00,5032.35,5032.35,5032.35,5032.35,901
2003/6/18,09:34:00,5026.42,5026.42,5026.42,5026.42,854
2003/6/18,09:35:00,5036.90,5036.90,5036.90,5036.90,1139
2003/6/18,09:36:00,5036.48,5036.48,5036.48,5036.48,757
2003/6/18,09:37:00,5039.38,5039.38,5039.38,5039.38,902
2003/6/18,09:38:00,5039.96,5039.96,5039.96,5039.96,699
2003/6/18,09:39:00,5040.59,5040.59,5040.59,5040.59,983
2003/6/18,09:40:00,5040.23,5040.23,5040.23,5040.23,699
2003/6/18,09:41:00,5040.38,5040.38,5040.38,5040.38,863
2003/6/18,09:42:00,5041.10,5041.10,5041.10,5041.10,512
2003/6/18,09:43:00,5041.03,5041.03,5041.03,5041.03,805
2003/6/18,09:44:00,5039.11,5039.11,5039.11,5039.11,551
2003/6/18,09:45:00,5036.53,5036.53,5036.53,5036.53,817
2003/6/18,09:46:00,5037.17,5037.17,5037.17,5037.17,491
2003/6/18,09:47:00,5036.65,5036.65,5036.65,5036.65,671
2003/6/18,09:48:00,5034.65,5034.65,5034.65,5034.65,471
2003/6/18,09:49:00,5034.09,5034.09,5034.09,5034.09,622
2003/6/18,09:50:00,5032.10,5032.10,5032.10,5032.10,388
2003/6/18,09:51:00,5031.71,5031.71,5031.71,5031.71,554
2003/6/18,09:52:00,5034.02,5034.02,5034.02,5034.02,379
2003/6/18,09:53:00,5027.45,5027.45,5027.45,5027.45,548
2003/6/18,09:54:00,5032.02,5032.02,5032.02,5032.02,341
2003/6/18,09:55:00,5031.71,5031.71,5031.71,5031.71,626
2003/6/18,09:56:00,5033.75,5033.75,5033.75,5033.75,426
2003/6/18,09:57:00,5035.04,5035.04,5035.04,5035.04,595
2003/6/18,09:58:00,5036.68,5036.68,5036.68,5036.68,457
2003/6/18,09:59:00,5037.27,5037.27,5037.27,5037.27,636
2003/6/18,10:00:00,5040.70,5040.70,5040.70,5040.70,416
2003/6/18,10:01:00,5039.67,5039.67,5039.67,5039.67,650
2003/6/18,10:02:00,5042.25,5042.25,5042.25,5042.25,490
2003/6/18,10:03:00,5046.41,5046.41,5046.41,5046.41,680
2003/6/18,10:04:00,5045.38,5045.38,5045.38,5045.38,493
2003/6/18,10:05:00,5050.75,5050.75,5050.75,5050.75,731
2003/6/18,10:06:00,5050.50,5050.50,5050.50,5050.50,458
2003/6/18,10:07:00,5048.04,5048.04,5048.04,5048.04,684
2003/6/18,10:08:00,5049.03,5049.03,5049.03,5049.03,434
2003/6/18,10:09:00,5053.20,5053.20,5053.20,5053.20,628
2003/6/18,10:10:00,5046.17,5046.17,5046.17,5046.17,409
2003/6/18,10:11:00,5045.33,5045.33,5045.33,5045.33,475
2003/6/18,10:12:00,5047.74,5047.74,5047.74,5047.74,358
2003/6/18,10:13:00,5044.81,5044.81,5044.81,5044.81,482
2003/6/18,10:14:00,5047.30,5047.30,5047.30,5047.30,295
2003/6/18,10:15:00,5050.35,5050.35,5050.35,5050.35,500
2003/6/18,10:16:00,5045.89,5045.89,5045.89,5045.89,364
2003/6/18,10:17:00,5044.48,5044.48,5044.48,5044.48,417
2003/6/18,10:18:00,5049.87,5049.87,5049.87,5049.87,279
2003/6/18,10:19:00,5042.22,5042.22,5042.22,5042.22,435
2003/6/18,10:20:00,5043.69,5043.69,5043.69,5043.69,285
2003/6/18,10:21:00,5042.43,5042.43,5042.43,5042.43,461
2003/6/18,10:22:00,5042.00,5042.00,5042.00,5042.00,312
2003/6/18,10:23:00,5040.42,5040.42,5040.42,5040.42,454
2003/6/18,10:24:00,5045.25,5045.25,5045.25,5045.25,294
2003/6/18,10:25:00,5040.39,5040.39,5040.39,5040.39,377
2003/6/18,10:26:00,5038.56,5038.56,5038.56,5038.56,302
2003/6/18,10:27:00,5037.45,5037.45,5037.45,5037.45,406
2003/6/18,10:28:00,5036.07,5036.07,5036.07,5036.07,296
2003/6/18,10:29:00,5037.90,5037.90,5037.90,5037.90,350
2003/6/18,10:30:00,5043.26,5043.26,5043.26,5043.26,322
2003/6/18,10:31:00,5041.26,5041.26,5041.26,5041.26,454
2003/6/18,10:32:00,5037.02,5037.02,5037.02,5037.02,297
2003/6/18,10:33:00,5040.73,5040.73,5040.73,5040.73,365
2003/6/18,10:34:00,5037.43,5037.43,5037.43,5037.43,228
2003/6/18,10:35:00,5036.37,5036.37,5036.37,5036.37,468
2003/6/18,10:36:00,5036.65,5036.65,5036.65,5036.65,343
2003/6/18,10:37:00,5038.15,5038.15,5038.15,5038.15,542
2003/6/18,10:38:00,5043.87,5043.87,5043.87,5043.87,368
2003/6/18,10:39:00,5041.94,5041.94,5041.94,5041.94,495
2003/6/18,10:40:00,5043.98,5043.98,5043.98,5043.98,422
2003/6/18,10:41:00,5042.88,5042.88,5042.88,5042.88,555
2003/6/18,10:42:00,5043.77,5043.77,5043.77,5043.77,301
2003/6/18,10:43:00,5041.05,5041.05,5041.05,5041.05,445
2003/6/18,10:44:00,5043.51,5043.51,5043.51,5043.51,348
2003/6/18,10:45:00,5043.50,5043.50,5043.50,5043.50,668
2003/6/18,10:46:00,5044.32,5044.32,5044.32,5044.32,701
2003/6/18,10:47:00,5052.29,5052.29,5052.29,5052.29,779
2003/6/18,10:48:00,5051.18,5051.18,5051.18,5051.18,454
2003/6/18,10:49:00,5059.64,5059.64,5059.64,5059.64,969
2003/6/18,10:50:00,5060.79,5060.79,5060.79,5060.79,548
2003/6/18,10:51:00,5054.90,5054.90,5054.90,5054.90,980
2003/6/18,10:52:00,5057.35,5057.35,5057.35,5057.35,484
2003/6/18,10:53:00,5056.66,5056.66,5056.66,5056.66,692
2003/6/18,10:54:00,5058.81,5058.81,5058.81,5058.81,364
2003/6/18,10:55:00,5057.49,5057.49,5057.49,5057.49,484
2003/6/18,10:56:00,5052.69,5052.69,5052.69,5052.69,347
2003/6/18,10:57:00,5052.25,5052.25,5052.25,5052.25,424
2003/6/18,10:58:00,5051.47,5051.47,5051.47,5051.47,300
2003/6/18,10:59:00,5051.03,5051.03,5051.03,5051.03,468
2003/6/18,11:00:00,5051.98,5051.98,5051.98,5051.98,311
2003/6/18,11:01:00,5051.59,5051.59,5051.59,5051.59,403
2003/6/18,11:02:00,5054.43,5054.43,5054.43,5054.43,248
2003/6/18,11:03:00,5051.93,5051.93,5051.93,5051.93,442
2003/6/18,11:04:00,5051.37,5051.37,5051.37,5051.37,269
2003/6/18,11:05:00,5054.20,5054.20,5054.20,5054.20,567
2003/6/18,11:06:00,5052.10,5052.10,5052.10,5052.10,356
2003/6/18,11:07:00,5050.78,5050.78,5050.78,5050.78,468
2003/6/18,11:08:00,5051.64,5051.64,5051.64,5051.64,309
2003/6/18,11:09:00,5050.63,5050.63,5050.63,5050.63,381
2003/6/18,11:10:00,5049.04,5049.04,5049.04,5049.04,247
2003/6/18,11:11:00,5048.63,5048.63,5048.63,5048.63,400
2003/6/18,11:12:00,5048.13,5048.13,5048.13,5048.13,221
2003/6/18,11:13:00,5046.15,5046.15,5046.15,5046.15,381
2003/6/18,11:14:00,5045.73,5045.73,5045.73,5045.73,260
2003/6/18,11:15:00,5044.77,5044.77,5044.77,5044.77,491
2003/6/18,11:16:00,5046.14,5046.14,5046.14,5046.14,289
2003/6/18,11:17:00,5045.89,5045.89,5045.89,5045.89,464
2003/6/18,11:18:00,5047.20,5047.20,5047.20,5047.20,362
2003/6/18,11:19:00,5044.21,5044.21,5044.21,5044.21,606
2003/6/18,11:20:00,5043.23,5043.23,5043.23,5043.23,387
2003/6/18,11:21:00,5043.96,5043.96,5043.96,5043.96,604
2003/6/18,11:22:00,5044.25,5044.25,5044.25,5044.25,408
2003/6/18,11:23:00,5047.25,5047.25,5047.25,5047.25,479
2003/6/18,11:24:00,5052.55,5052.55,5052.55,5052.55,400
2003/6/18,11:25:00,5047.87,5047.87,5047.87,5047.87,597
2003/6/18,11:26:00,5048.51,5048.51,5048.51,5048.51,365
2003/6/18,11:27:00,5050.94,5050.94,5050.94,5050.94,476
2003/6/18,11:28:00,5050.14,5050.14,5050.14,5050.14,306
2003/6/18,11:29:00,5052.19,5052.19,5052.19,5052.19,419
2003/6/18,11:30:00,5050.01,5050.01,5050.01,5050.01,296
2003/6/18,11:31:00,5049.22,5049.22,5049.22,5049.22,401
2003/6/18,11:32:00,5053.31,5053.31,5053.31,5053.31,328
2003/6/18,11:33:00,5056.65,5056.65,5056.65,5056.65,439
2003/6/18,11:34:00,5056.84,5056.84,5056.84,5056.84,379
2003/6/18,11:35:00,5054.69,5054.69,5054.69,5054.69,455
2003/6/18,11:36:00,5054.13,5054.13,5054.13,5054.13,311
2003/6/18,11:37:00,5056.97,5056.97,5056.97,5056.97,442
2003/6/18,11:38:00,5055.32,5055.32,5055.32,5055.32,335
2003/6/18,11:39:00,5059.73,5059.73,5059.73,5059.73,467
2003/6/18,11:40:00,5053.50,5053.50,5053.50,5053.50,296
2003/6/18,11:41:00,5062.43,5062.43,5062.43,5062.43,435
2003/6/18,11:42:00,5055.74,5055.74,5055.74,5055.74,273
2003/6/18,11:43:00,5056.22,5056.22,5056.22,5056.22,434
2003/6/18,11:44:00,5058.48,5058.48,5058.48,5058.48,227
2003/6/18,11:45:00,5054.42,5054.42,5054.42,5054.42,360
2003/6/18,11:46:00,5057.84,5057.84,5057.84,5057.84,259
2003/6/18,11:47:00,5061.57,5061.57,5061.57,5061.57,414
2003/6/18,11:48:00,5055.46,5055.46,5055.46,5055.46,251
2003/6/18,11:49:00,5065.08,5065.08,5065.08,5065.08,440
2003/6/18,11:50:00,5057.15,5057.15,5057.15,5057.15,371
2003/6/18,11:51:00,5060.23,5060.23,5060.23,5060.23,510
2003/6/18,11:52:00,5067.24,5067.24,5067.24,5067.24,383
2003/6/18,11:53:00,5066.87,5066.87,5066.87,5066.87,607
2003/6/18,11:54:00,5071.35,5071.35,5071.35,5071.35,416
2003/6/18,11:55:00,5070.04,5070.04,5070.04,5070.04,592
2003/6/18,11:56:00,5075.26,5075.26,5075.26,5075.26,462
2003/6/18,11:57:00,5073.08,5073.08,5073.08,5073.08,692
2003/6/18,11:58:00,5076.57,5076.57,5076.57,5076.57,527
2003/6/18,11:59:00,5070.74,5070.74,5070.74,5070.74,583
2003/6/18,12:00:00,5076.50,5076.50,5076.50,5076.50,352
2003/6/18,12:01:00,5068.92,5068.92,5068.92,5068.92,458
2003/6/18,12:02:00,5069.17,5069.17,5069.17,5069.17,408
2003/6/18,12:03:00,5070.82,5070.82,5070.82,5070.82,424
2003/6/18,12:04:00,5065.20,5065.20,5065.20,5065.20,293
2003/6/18,12:05:00,5065.56,5065.56,5065.56,5065.56,459
2003/6/18,12:06:00,5068.31,5068.31,5068.31,5068.31,312
2003/6/18,12:07:00,5060.19,5060.19,5060.19,5060.19,389
2003/6/18,12:08:00,5066.38,5066.38,5066.38,5066.38,269
2003/6/18,12:09:00,5067.62,5067.62,5067.62,5067.62,417
2003/6/18,12:10:00,5063.56,5063.56,5063.56,5063.56,236
2003/6/18,12:11:00,5062.21,5062.21,5062.21,5062.21,339
2003/6/18,12:12:00,5059.70,5059.70,5059.70,5059.70,242
2003/6/18,12:13:00,5066.76,5066.76,5066.76,5066.76,339
2003/6/18,12:14:00,5070.25,5070.25,5070.25,5070.25,232
2003/6/18,12:15:00,5067.05,5067.05,5067.05,5067.05,355
2003/6/18,12:16:00,5069.89,5069.89,5069.89,5069.89,275
2003/6/18,12:17:00,5069.99,5069.99,5069.99,5069.99,380
2003/6/18,12:18:00,5069.45,5069.45,5069.45,5069.45,225
2003/6/18,12:19:00,5068.72,5068.72,5068.72,5068.72,315
2003/6/18,12:20:00,5068.97,5068.97,5068.97,5068.97,226
2003/6/18,12:21:00,5069.61,5069.61,5069.61,5069.61,309
2003/6/18,12:22:00,5067.43,5067.43,5067.43,5067.43,273
2003/6/18,12:23:00,5072.41,5072.41,5072.41,5072.41,492
2003/6/18,12:24:00,5074.96,5074.96,5074.96,5074.96,335
2003/6/18,12:25:00,5076.18,5076.18,5076.18,5076.18,436
2003/6/18,12:26:00,5072.40,5072.40,5072.40,5072.40,350
2003/6/18,12:27:00,5078.27,5078.27,5078.27,5078.27,685
2003/6/18,12:28:00,5078.95,5078.95,5078.95,5078.95,537
2003/6/18,12:29:00,5082.32,5082.32,5082.32,5082.32,1048
2003/6/18,12:30:00,5086.41,5086.41,5086.41,5086.41,701
2003/6/18,12:31:00,5087.92,5087.92,5087.92,5087.92,732
2003/6/18,12:32:00,5089.08,5089.08,5089.08,5089.08,447
2003/6/18,12:33:00,5084.85,5084.85,5084.85,5084.85,607
2003/6/18,12:34:00,5080.82,5080.82,5080.82,5080.82,393
2003/6/18,12:35:00,5079.20,5079.20,5079.20,5079.20,470
2003/6/18,12:36:00,5077.06,5077.06,5077.06,5077.06,365
2003/6/18,12:37:00,5075.07,5075.07,5075.07,5075.07,429
2003/6/18,12:38:00,5078.66,5078.66,5078.66,5078.66,341
2003/6/18,12:39:00,5067.57,5067.57,5067.57,5067.57,445
2003/6/18,12:40:00,5073.21,5073.21,5073.21,5073.21,269
2003/6/18,12:41:00,5072.57,5072.57,5072.57,5072.57,412
2003/6/18,12:42:00,5068.69,5068.69,5068.69,5068.69,241
2003/6/18,12:43:00,5065.40,5065.40,5065.40,5065.40,358
2003/6/18,12:44:00,5062.25,5062.25,5062.25,5062.25,215
2003/6/18,12:45:00,5062.93,5062.93,5062.93,5062.93,420
2003/6/18,12:46:00,5068.62,5068.62,5068.62,5068.62,310
2003/6/18,12:47:00,5067.98,5067.98,5067.98,5067.98,428
2003/6/18,12:48:00,5065.00,5065.00,5065.00,5065.00,284
2003/6/18,12:49:00,5067.61,5067.61,5067.61,5067.61,389
2003/6/18,12:50:00,5067.86,5067.86,5067.86,5067.86,274
2003/6/18,12:51:00,5065.48,5065.48,5065.48,5065.48,391
2003/6/18,12:52:00,5063.36,5063.36,5063.36,5063.36,239
2003/6/18,12:53:00,5070.01,5070.01,5070.01,5070.01,386
2003/6/18,12:54:00,5065.57,5065.57,5065.57,5065.57,258
2003/6/18,12:55:00,5061.98,5061.98,5061.98,5061.98,383
2003/6/18,12:56:00,5060.33,5060.33,5060.33,5060.33,277
2003/6/18,12:57:00,5058.23,5058.23,5058.23,5058.23,589
2003/6/18,12:58:00,5058.43,5058.43,5058.43,5058.43,471
2003/6/18,12:59:00,5054.62,5054.62,5054.62,5054.62,715
2003/6/18,13:00:00,5055.56,5055.56,5055.56,5055.56,469
2003/6/18,13:01:00,5051.52,5051.52,5051.52,5051.52,632
2003/6/18,13:02:00,5048.71,5048.71,5048.71,5048.71,449
2003/6/18,13:03:00,5046.01,5046.01,5046.01,5046.01,685
2003/6/18,13:04:00,5041.73,5041.73,5041.73,5041.73,529
2003/6/18,13:05:00,5038.21,5038.21,5038.21,5038.21,762
2003/6/18,13:06:00,5033.85,5033.85,5033.85,5033.85,708
2003/6/18,13:07:00,5030.51,5030.51,5030.51,5030.51,909
2003/6/18,13:08:00,5028.23,5028.23,5028.23,5028.23,892
2003/6/18,13:09:00,5023.16,5023.16,5023.16,5023.16,1532
2003/6/18,13:10:00,5020.73,5020.73,5020.73,5020.73,1107
2003/6/18,13:11:00,5010.35,5010.35,5010.35,5010.35,1158
2003/6/18,13:12:00,5008.65,5008.65,5008.65,5008.65,818
2003/6/18,13:13:00,5002.94,5002.94,5002.94,5002.94,1234
2003/6/18,13:14:00,4999.72,4999.72,4999.72,4999.72,865
2003/6/18,13:15:00,4996.49,4996.49,4996.49,4996.49,1081
2003/6/18,13:16:00,4995.75,4995.75,4995.75,4995.75,766
2003/6/18,13:17:00,4993.53,4993.53,4993.53,4993.53,1032
2003/6/18,13:18:00,4993.04,4993.04,4993.04,4993.04,700
2003/6/18,13:19:00,4999.18,4999.18,4999.18,4999.18,860
2003/6/18,13:20:00,5005.80,5005.80,5005.80,5005.80,664
2003/6/18,13:21:00,5003.75,5003.75,5003.75,5003.75,938
2003/6/18,13:22:00,5010.43,5010.43,5010.43,5010.43,554
2003/6/18,13:23:00,5011.83,5011.83,5011.83,5011.83,869
2003/6/18,13:24:00,5006.25,5006.25,5006.25,5006.25,568
2003/6/18,13:25:00,5007.76,5007.76,5007.76,5007.76,938
2003/6/18,13:26:00,5007.75,5007.75,5007.75,5007.75,0
2003/6/18,13:27:00,5007.75,5007.75,5007.75,5007.75,0
2003/6/18,13:28:00,5007.75,5007.75,5007.75,5007.75,0
2003/6/18,13:29:00,5007.75,5007.75,5007.75,5007.75,0
2003/6/18,13:30:00,4999.07,4999.07,4999.07,4999.07,4267
2003/6/19,09:00:00,4999.07,4999.07,4999.07,4999.07,133
2003/6/19,09:01:00,5038.34,5038.34,5038.34,5038.34,4229
2003/6/19,09:02:00,5036.79,5036.79,5036.79,5036.79,912
2003/6/19,09:03:00,5034.98,5034.98,5034.98,5034.98,1319
2003/6/19,09:04:00,5031.93,5031.93,5031.93,5031.93,1116
2003/6/19,09:05:00,5026.00,5026.00,5026.00,5026.00,1451
2003/6/19,09:06:00,5032.75,5032.75,5032.75,5032.75,1008
2003/6/19,09:07:00,5016.49,5016.49,5016.49,5016.49,1146
2003/6/19,09:08:00,5028.42,5028.42,5028.42,5028.42,884
2003/6/19,09:09:00,5022.79,5022.79,5022.79,5022.79,1174
2003/6/19,09:10:00,5023.29,5023.29,5023.29,5023.29,766
2003/6/19,09:11:00,5029.37,5029.37,5029.37,5029.37,1011
2003/6/19,09:12:00,5028.46,5028.46,5028.46,5028.46,767
2003/6/19,09:13:00,5036.74,5036.74,5036.74,5036.74,1070
2003/6/19,09:14:00,5038.41,5038.41,5038.41,5038.41,724
2003/6/19,09:15:00,5038.82,5038.82,5038.82,5038.82,1007
2003/6/19,09:16:00,5034.90,5034.90,5034.90,5034.90,702
2003/6/19,09:17:00,5035.75,5035.75,5035.75,5035.75,933
2003/6/19,09:18:00,5030.39,5030.39,5030.39,5030.39,527
2003/6/19,09:19:00,5027.17,5027.17,5027.17,5027.17,917
2003/6/19,09:20:00,5026.48,5026.48,5026.48,5026.48,602
2003/6/19,09:21:00,5028.96,5028.96,5028.96,5028.96,809
2003/6/19,09:22:00,5028.51,5028.51,5028.51,5028.51,504
2003/6/19,09:23:00,5024.05,5024.05,5024.05,5024.05,603
2003/6/19,09:24:00,5026.93,5026.93,5026.93,5026.93,507
2003/6/19,09:25:00,5021.44,5021.44,5021.44,5021.44,730
2003/6/19,09:26:00,5025.88,5025.88,5025.88,5025.88,547
2003/6/19,09:27:00,5027.43,5027.43,5027.43,5027.43,703
2003/6/19,09:28:00,5027.50,5027.50,5027.50,5027.50,535
2003/6/19,09:29:00,5030.46,5030.46,5030.46,5030.46,861
2003/6/19,09:30:00,5032.39,5032.39,5032.39,5032.39,533
2003/6/19,09:31:00,5035.46,5035.46,5035.46,5035.46,782
2003/6/19,09:32:00,5038.41,5038.41,5038.41,5038.41,618
2003/6/19,09:33:00,5041.29,5041.29,5041.29,5041.29,859
2003/6/19,09:34:00,5043.56,5043.56,5043.56,5043.56,661
2003/6/19,09:35:00,5047.41,5047.41,5047.41,5047.41,1002
2003/6/19,09:36:00,5047.69,5047.69,5047.69,5047.69,738
2003/6/19,09:37:00,5049.61,5049.61,5049.61,5049.61,850
2003/6/19,09:38:00,5047.04,5047.04,5047.04,5047.04,574
2003/6/19,09:39:00,5047.52,5047.52,5047.52,5047.52,790
2003/6/19,09:40:00,5048.35,5048.35,5048.35,5048.35,533
2003/6/19,09:41:00,5045.24,5045.24,5045.24,5045.24,851
2003/6/19,09:42:00,5044.64,5044.64,5044.64,5044.64,482
2003/6/19,09:43:00,5042.00,5042.00,5042.00,5042.00,610
2003/6/19,09:44:00,5038.68,5038.68,5038.68,5038.68,431
2003/6/19,09:45:00,5039.20,5039.20,5039.20,5039.20,513
2003/6/19,09:46:00,5036.79,5036.79,5036.79,5036.79,382
2003/6/19,09:47:00,5032.96,5032.96,5032.96,5032.96,475
2003/6/19,09:48:00,5039.99,5039.99,5039.99,5039.99,413
2003/6/19,09:49:00,5030.16,5030.16,5030.16,5030.16,424
2003/6/19,09:50:00,5036.17,5036.17,5036.17,5036.17,344
2003/6/19,09:51:00,5034.39,5034.39,5034.39,5034.39,537
2003/6/19,09:52:00,5033.17,5033.17,5033.17,5033.17,303
2003/6/19,09:53:00,5028.18,5028.18,5028.18,5028.18,467
2003/6/19,09:54:00,5028.53,5028.53,5028.53,5028.53,295
2003/6/19,09:55:00,5025.78,5025.78,5025.78,5025.78,443
2003/6/19,09:56:00,5030.17,5030.17,5030.17,5030.17,350
2003/6/19,09:57:00,5023.30,5023.30,5023.30,5023.30,533
2003/6/19,09:58:00,5022.62,5022.62,5022.62,5022.62,344
2003/6/19,09:59:00,5020.04,5020.04,5020.04,5020.04,437
2003/6/19,10:00:00,5018.54,5018.54,5018.54,5018.54,345
2003/6/19,10:01:00,5013.71,5013.71,5013.71,5013.71,517
2003/6/19,10:02:00,5011.04,5011.04,5011.04,5011.04,423
2003/6/19,10:03:00,5006.73,5006.73,5006.73,5006.73,654
2003/6/19,10:04:00,5004.71,5004.71,5004.71,5004.71,432
2003/6/19,10:05:00,5000.09,5000.09,5000.09,5000.09,764
2003/6/19,10:06:00,4999.37,4999.37,4999.37,4999.37,612
2003/6/19,10:07:00,4996.60,4996.60,4996.60,4996.60,776
2003/6/19,10:08:00,4993.44,4993.44,4993.44,4993.44,609
2003/6/19,10:09:00,4991.51,4991.51,4991.51,4991.51,649
2003/6/19,10:10:00,4986.16,4986.16,4986.16,4986.16,405
2003/6/19,10:11:00,4982.37,4982.37,4982.37,4982.37,635
2003/6/19,10:12:00,4988.24,4988.24,4988.24,4988.24,441
2003/6/19,10:13:00,4989.41,4989.41,4989.41,4989.41,576
2003/6/19,10:14:00,4989.29,4989.29,4989.29,4989.29,329
2003/6/19,10:15:00,4992.20,4992.20,4992.20,4992.20,543
2003/6/19,10:16:00,4991.94,4991.94,4991.94,4991.94,361
2003/6/19,10:17:00,4994.64,4994.64,4994.64,4994.64,389
2003/6/19,10:18:00,4997.05,4997.05,4997.05,4997.05,298
2003/6/19,10:19:00,5000.79,5000.79,5000.79,5000.79,370
2003/6/19,10:20:00,4997.41,4997.41,4997.41,4997.41,259
2003/6/19,10:21:00,5003.65,5003.65,5003.65,5003.65,302
2003/6/19,10:22:00,5002.38,5002.38,5002.38,5002.38,211
2003/6/19,10:23:00,4997.95,4997.95,4997.95,4997.95,329
2003/6/19,10:24:00,5002.87,5002.87,5002.87,5002.87,190
2003/6/19,10:25:00,4998.34,4998.34,4998.34,4998.34,301
2003/6/19,10:26:00,4998.51,4998.51,4998.51,4998.51,221
2003/6/19,10:27:00,5002.00,5002.00,5002.00,5002.00,236
2003/6/19,10:28:00,4994.51,4994.51,4994.51,4994.51,176
2003/6/19,10:29:00,4998.25,4998.25,4998.25,4998.25,296
2003/6/19,10:30:00,4997.91,4997.91,4997.91,4997.91,191
2003/6/19,10:31:00,4992.45,4992.45,4992.45,4992.45,310
2003/6/19,10:32:00,4993.58,4993.58,4993.58,4993.58,212
2003/6/19,10:33:00,4995.70,4995.70,4995.70,4995.70,275
2003/6/19,10:34:00,4990.52,4990.52,4990.52,4990.52,199
2003/6/19,10:35:00,4990.29,4990.29,4990.29,4990.29,316
2003/6/19,10:36:00,4993.29,4993.29,4993.29,4993.29,207
2003/6/19,10:37:00,4990.42,4990.42,4990.42,4990.42,286
2003/6/19,10:38:00,4996.05,4996.05,4996.05,4996.05,189
2003/6/19,10:39:00,4989.46,4989.46,4989.46,4989.46,308
2003/6/19,10:40:00,4994.49,4994.49,4994.49,4994.49,232
2003/6/19,10:41:00,4996.47,4996.47,4996.47,4996.47,311
2003/6/19,10:42:00,4995.15,4995.15,4995.15,4995.15,259
2003/6/19,10:43:00,4993.95,4993.95,4993.95,4993.95,335
2003/6/19,10:44:00,4997.51,4997.51,4997.51,4997.51,200
2003/6/19,10:45:00,4993.61,4993.61,4993.61,4993.61,271
2003/6/19,10:46:00,4999.02,4999.02,4999.02,4999.02,214
2003/6/19,10:47:00,4999.65,4999.65,4999.65,4999.65,345
2003/6/19,10:48:00,4996.37,4996.37,4996.37,4996.37,226
2003/6/19,10:49:00,4999.67,4999.67,4999.67,4999.67,368
2003/6/19,10:50:00,5000.74,5000.74,5000.74,5000.74,250
2003/6/19,10:51:00,4999.78,4999.78,4999.78,4999.78,422
2003/6/19,10:52:00,5005.89,5005.89,5005.89,5005.89,235
2003/6/19,10:53:00,5006.15,5006.15,5006.15,5006.15,370
2003/6/19,10:54:00,5007.23,5007.23,5007.23,5007.23,296
2003/6/19,10:55:00,5012.19,5012.19,5012.19,5012.19,475
2003/6/19,10:56:00,5017.21,5017.21,5017.21,5017.21,427
2003/6/19,10:57:00,5016.44,5016.44,5016.44,5016.44,652
2003/6/19,10:58:00,5016.67,5016.67,5016.67,5016.67,530
2003/6/19,10:59:00,5019.38,5019.38,5019.38,5019.38,566
2003/6/19,11:00:00,5019.78,5019.78,5019.78,5019.78,408
2003/6/19,11:01:00,5018.95,5018.95,5018.95,5018.95,531
2003/6/19,11:02:00,5020.14,5020.14,5020.14,5020.14,273
2003/6/19,11:03:00,5018.17,5018.17,5018.17,5018.17,420
2003/6/19,11:04:00,5017.93,5017.93,5017.93,5017.93,235
2003/6/19,11:05:00,5015.66,5015.66,5015.66,5015.66,378
2003/6/19,11:06:00,5010.49,5010.49,5010.49,5010.49,243
2003/6/19,11:07:00,5013.46,5013.46,5013.46,5013.46,274
2003/6/19,11:08:00,5007.43,5007.43,5007.43,5007.43,202
2003/6/19,11:09:00,5005.80,5005.80,5005.80,5005.80,308
2003/6/19,11:10:00,5011.95,5011.95,5011.95,5011.95,180
2003/6/19,11:11:00,5008.23,5008.23,5008.23,5008.23,285
2003/6/19,11:12:00,5010.00,5010.00,5010.00,5010.00,172
2003/6/19,11:13:00,5006.87,5006.87,5006.87,5006.87,215
2003/6/19,11:14:00,5003.68,5003.68,5003.68,5003.68,163
2003/6/19,11:15:00,5004.55,5004.55,5004.55,5004.55,242
2003/6/19,11:16:00,5008.31,5008.31,5008.31,5008.31,160
2003/6/19,11:17:00,5004.02,5004.02,5004.02,5004.02,287
2003/6/19,11:18:00,5008.92,5008.92,5008.92,5008.92,134
2003/6/19,11:19:00,5011.13,5011.13,5011.13,5011.13,220
2003/6/19,11:20:00,5006.86,5006.86,5006.86,5006.86,180
2003/6/19,11:21:00,5006.34,5006.34,5006.34,5006.34,234
2003/6/19,11:22:00,5006.77,5006.77,5006.77,5006.77,175
2003/6/19,11:23:00,5011.17,5011.17,5011.17,5011.17,187
2003/6/19,11:24:00,5013.69,5013.69,5013.69,5013.69,150
2003/6/19,11:25:00,5012.00,5012.00,5012.00,5012.00,301
2003/6/19,11:26:00,5009.46,5009.46,5009.46,5009.46,148
2003/6/19,11:27:00,5007.27,5007.27,5007.27,5007.27,294
2003/6/19,11:28:00,5013.42,5013.42,5013.42,5013.42,285
2003/6/19,11:29:00,5010.03,5010.03,5010.03,5010.03,429
2003/6/19,11:30:00,5010.07,5010.07,5010.07,5010.07,266
2003/6/19,11:31:00,5014.71,5014.71,5014.71,5014.71,389
2003/6/19,11:32:00,5021.27,5021.27,5021.27,5021.27,281
2003/6/19,11:33:00,5014.20,5014.20,5014.20,5014.20,341
2003/6/19,11:34:00,5015.14,5015.14,5015.14,5015.14,231
2003/6/19,11:35:00,5019.60,5019.60,5019.60,5019.60,401
2003/6/19,11:36:00,5015.06,5015.06,5015.06,5015.06,224
2003/6/19,11:37:00,5018.77,5018.77,5018.77,5018.77,383
2003/6/19,11:38:00,5014.99,5014.99,5014.99,5014.99,270
2003/6/19,11:39:00,5015.50,5015.50,5015.50,5015.50,482
2003/6/19,11:40:00,5018.92,5018.92,5018.92,5018.92,265
2003/6/19,11:41:00,5015.38,5015.38,5015.38,5015.38,399
2003/6/19,11:42:00,5022.05,5022.05,5022.05,5022.05,260
2003/6/19,11:43:00,5020.21,5020.21,5020.21,5020.21,538
2003/6/19,11:44:00,5021.95,5021.95,5021.95,5021.95,359
2003/6/19,11:45:00,5015.97,5015.97,5015.97,5015.97,530
2003/6/19,11:46:00,5019.94,5019.94,5019.94,5019.94,351
2003/6/19,11:47:00,5014.92,5014.92,5014.92,5014.92,362
2003/6/19,11:48:00,5015.12,5015.12,5015.12,5015.12,322
2003/6/19,11:49:00,5016.56,5016.56,5016.56,5016.56,387
2003/6/19,11:50:00,5016.81,5016.81,5016.81,5016.81,216
2003/6/19,11:51:00,5013.11,5013.11,5013.11,5013.11,352
2003/6/19,11:52:00,5012.40,5012.40,5012.40,5012.40,250
2003/6/19,11:53:00,5012.73,5012.73,5012.73,5012.73,326
2003/6/19,11:54:00,5016.34,5016.34,5016.34,5016.34,228
2003/6/19,11:55:00,5012.72,5012.72,5012.72,5012.72,373
2003/6/19,11:56:00,5012.52,5012.52,5012.52,5012.52,233
2003/6/19,11:57:00,5007.33,5007.33,5007.33,5007.33,341
2003/6/19,11:58:00,5007.18,5007.18,5007.18,5007.18,499
2003/6/19,11:59:00,5012.68,5012.68,5012.68,5012.68,623
2003/6/19,12:00:00,5013.78,5013.78,5013.78,5013.78,368
2003/6/19,12:01:00,5022.03,5022.03,5022.03,5022.03,574
2003/6/19,12:02:00,5017.09,5017.09,5017.09,5017.09,323
2003/6/19,12:03:00,5020.62,5020.62,5020.62,5020.62,406
2003/6/19,12:04:00,5021.23,5021.23,5021.23,5021.23,212
2003/6/19,12:05:00,5020.14,5020.14,5020.14,5020.14,393
2003/6/19,12:06:00,5015.37,5015.37,5015.37,5015.37,232
2003/6/19,12:07:00,5019.81,5019.81,5019.81,5019.81,303
2003/6/19,12:08:00,5018.80,5018.80,5018.80,5018.80,271
2003/6/19,12:09:00,5019.88,5019.88,5019.88,5019.88,371
2003/6/19,12:10:00,5020.96,5020.96,5020.96,5020.96,322
2003/6/19,12:11:00,5023.78,5023.78,5023.78,5023.78,785
2003/6/19,12:12:00,5025.20,5025.20,5025.20,5025.20,639
2003/6/19,12:13:00,5022.02,5022.02,5022.02,5022.02,982
2003/6/19,12:14:00,5023.21,5023.21,5023.21,5023.21,556
2003/6/19,12:15:00,5029.71,5029.71,5029.71,5029.71,634
2003/6/19,12:16:00,5031.02,5031.02,5031.02,5031.02,620
2003/6/19,12:17:00,5030.07,5030.07,5030.07,5030.07,725
2003/6/19,12:18:00,5029.24,5029.24,5029.24,5029.24,425
2003/6/19,12:19:00,5027.38,5027.38,5027.38,5027.38,445
2003/6/19,12:20:00,5025.13,5025.13,5025.13,5025.13,333
2003/6/19,12:21:00,5020.32,5020.32,5020.32,5020.32,630
2003/6/19,12:22:00,5025.30,5025.30,5025.30,5025.30,206
2003/6/19,12:23:00,5021.78,5021.78,5021.78,5021.78,320
2003/6/19,12:24:00,5021.11,5021.11,5021.11,5021.11,248
2003/6/19,12:25:00,5025.18,5025.18,5025.18,5025.18,483
2003/6/19,12:26:00,5019.67,5019.67,5019.67,5019.67,224
2003/6/19,12:27:00,5018.94,5018.94,5018.94,5018.94,319
2003/6/19,12:28:00,5021.78,5021.78,5021.78,5021.78,252
2003/6/19,12:29:00,5019.07,5019.07,5019.07,5019.07,326
2003/6/19,12:30:00,5022.07,5022.07,5022.07,5022.07,183
2003/6/19,12:31:00,5023.68,5023.68,5023.68,5023.68,403
2003/6/19,12:32:00,5023.46,5023.46,5023.46,5023.46,214
2003/6/19,12:33:00,5022.26,5022.26,5022.26,5022.26,263
2003/6/19,12:34:00,5020.10,5020.10,5020.10,5020.10,223
2003/6/19,12:35:00,5017.85,5017.85,5017.85,5017.85,314
2003/6/19,12:36:00,5020.62,5020.62,5020.62,5020.62,306
2003/6/19,12:37:00,5021.65,5021.65,5021.65,5021.65,408
2003/6/19,12:38:00,5023.22,5023.22,5023.22,5023.22,263
2003/6/19,12:39:00,5026.02,5026.02,5026.02,5026.02,341
2003/6/19,12:40:00,5022.44,5022.44,5022.44,5022.44,267
2003/6/19,12:41:00,5023.97,5023.97,5023.97,5023.97,307
2003/6/19,12:42:00,5024.17,5024.17,5024.17,5024.17,339
2003/6/19,12:43:00,5029.52,5029.52,5029.52,5029.52,775
2003/6/19,12:44:00,5031.07,5031.07,5031.07,5031.07,443
2003/6/19,12:45:00,5036.17,5036.17,5036.17,5036.17,828
2003/6/19,12:46:00,5036.07,5036.07,5036.07,5036.07,468
2003/6/19,12:47:00,5034.74,5034.74,5034.74,5034.74,650
2003/6/19,12:48:00,5037.00,5037.00,5037.00,5037.00,495
2003/6/19,12:49:00,5037.84,5037.84,5037.84,5037.84,640
2003/6/19,12:50:00,5038.66,5038.66,5038.66,5038.66,366
2003/6/19,12:51:00,5037.60,5037.60,5037.60,5037.60,508
2003/6/19,12:52:00,5039.40,5039.40,5039.40,5039.40,331
2003/6/19,12:53:00,5034.11,5034.11,5034.11,5034.11,482
2003/6/19,12:54:00,5036.76,5036.76,5036.76,5036.76,317
2003/6/19,12:55:00,5037.39,5037.39,5037.39,5037.39,479
2003/6/19,12:56:00,5037.91,5037.91,5037.91,5037.91,326
2003/6/19,12:57:00,5035.21,5035.21,5035.21,5035.21,354
2003/6/19,12:58:00,5037.69,5037.69,5037.69,5037.69,237
2003/6/19,12:59:00,5027.70,5027.70,5027.70,5027.70,340
2003/6/19,13:00:00,5026.64,5026.64,5026.64,5026.64,361
2003/6/19,13:01:00,5030.56,5030.56,5030.56,5030.56,434
2003/6/19,13:02:00,5031.30,5031.30,5031.30,5031.30,318
2003/6/19,13:03:00,5029.41,5029.41,5029.41,5029.41,380
2003/6/19,13:04:00,5027.99,5027.99,5027.99,5027.99,230
2003/6/19,13:05:00,5028.00,5028.00,5028.00,5028.00,437
2003/6/19,13:06:00,5026.91,5026.91,5026.91,5026.91,294
2003/6/19,13:07:00,5029.26,5029.26,5029.26,5029.26,390
2003/6/19,13:08:00,5029.08,5029.08,5029.08,5029.08,268
2003/6/19,13:09:00,5033.17,5033.17,5033.17,5033.17,437
2003/6/19,13:10:00,5032.88,5032.88,5032.88,5032.88,247
2003/6/19,13:11:00,5029.32,5029.32,5029.32,5029.32,362
2003/6/19,13:12:00,5026.34,5026.34,5026.34,5026.34,262
2003/6/19,13:13:00,5029.71,5029.71,5029.71,5029.71,459
2003/6/19,13:14:00,5028.66,5028.66,5028.66,5028.66,388
2003/6/19,13:15:00,5031.16,5031.16,5031.16,5031.16,603
2003/6/19,13:16:00,5032.53,5032.53,5032.53,5032.53,456
2003/6/19,13:17:00,5038.46,5038.46,5038.46,5038.46,544
2003/6/19,13:18:00,5043.13,5043.13,5043.13,5043.13,582
2003/6/19,13:19:00,5048.75,5048.75,5048.75,5048.75,1064
2003/6/19,13:20:00,5053.69,5053.69,5053.69,5053.69,694
2003/6/19,13:21:00,5055.16,5055.16,5055.16,5055.16,1265
2003/6/19,13:22:00,5058.69,5058.69,5058.69,5058.69,768
2003/6/19,13:23:00,5057.25,5057.25,5057.25,5057.25,1102
2003/6/19,13:24:00,5056.64,5056.64,5056.64,5056.64,678
2003/6/19,13:25:00,5046.91,5046.91,5046.91,5046.91,1091
2003/6/19,13:26:00,5046.92,5046.92,5046.92,5046.92,0
2003/6/19,13:27:00,5046.92,5046.92,5046.92,5046.92,0
2003/6/19,13:28:00,5046.92,5046.92,5046.92,5046.92,0
2003/6/19,13:29:00,5046.92,5046.92,5046.92,5046.92,0
2003/6/19,13:30:00,5048.91,5048.91,5048.91,5048.91,4875
2003/6/20,09:00:00,5048.91,5048.91,5048.91,5048.91,142
2003/6/20,09:01:00,5018.57,5018.57,5018.57,5018.57,3757
2003/6/20,09:02:00,5016.02,5016.02,5016.02,5016.02,741
2003/6/20,09:03:00,5017.95,5017.95,5017.95,5017.95,1206
2003/6/20,09:04:00,5019.76,5019.76,5019.76,5019.76,906
2003/6/20,09:05:00,5029.85,5029.85,5029.85,5029.85,1387
2003/6/20,09:06:00,5035.10,5035.10,5035.10,5035.10,1024
2003/6/20,09:07:00,5041.09,5041.09,5041.09,5041.09,1428
2003/6/20,09:08:00,5041.46,5041.46,5041.46,5041.46,973
2003/6/20,09:09:00,5046.40,5046.40,5046.40,5046.40,1486
2003/6/20,09:10:00,5048.85,5048.85,5048.85,5048.85,905
2003/6/20,09:11:00,5046.58,5046.58,5046.58,5046.58,1377
2003/6/20,09:12:00,5045.75,5045.75,5045.75,5045.75,872
2003/6/20,09:13:00,5043.76,5043.76,5043.76,5043.76,1141
2003/6/20,09:14:00,5041.67,5041.67,5041.67,5041.67,693
2003/6/20,09:15:00,5039.44,5039.44,5039.44,5039.44,1031
2003/6/20,09:16:00,5037.53,5037.53,5037.53,5037.53,716
2003/6/20,09:17:00,5035.23,5035.23,5035.23,5035.23,957
2003/6/20,09:18:00,5035.36,5035.36,5035.36,5035.36,691
2003/6/20,09:19:00,5038.14,5038.14,5038.14,5038.14,1055
2003/6/20,09:20:00,5036.56,5036.56,5036.56,5036.56,737
2003/6/20,09:21:00,5040.70,5040.70,5040.70,5040.70,1234
2003/6/20,09:22:00,5048.31,5048.31,5048.31,5048.31,769
2003/6/20,09:23:00,5044.92,5044.92,5044.92,5044.92,887
2003/6/20,09:24:00,5045.84,5045.84,5045.84,5045.84,653
2003/6/20,09:25:00,5048.74,5048.74,5048.74,5048.74,808
2003/6/20,09:26:00,5048.59,5048.59,5048.59,5048.59,714
2003/6/20,09:27:00,5049.75,5049.75,5049.75,5049.75,791
2003/6/20,09:28:00,5051.49,5051.49,5051.49,5051.49,524
2003/6/20,09:29:00,5052.10,5052.10,5052.10,5052.10,914
2003/6/20,09:30:00,5052.77,5052.77,5052.77,5052.77,691
2003/6/20,09:31:00,5055.91,5055.91,5055.91,5055.91,986
2003/6/20,09:32:00,5057.42,5057.42,5057.42,5057.42,589
2003/6/20,09:33:00,5062.93,5062.93,5062.93,5062.93,905
2003/6/20,09:34:00,5063.33,5063.33,5063.33,5063.33,733
2003/6/20,09:35:00,5067.53,5067.53,5067.53,5067.53,910
2003/6/20,09:36:00,5068.71,5068.71,5068.71,5068.71,709
2003/6/20,09:37:00,5072.23,5072.23,5072.23,5072.23,973
2003/6/20,09:38:00,5074.07,5074.07,5074.07,5074.07,748
2003/6/20,09:39:00,5075.57,5075.57,5075.57,5075.57,1039
2003/6/20,09:40:00,5078.73,5078.73,5078.73,5078.73,666
2003/6/20,09:41:00,5073.31,5073.31,5073.31,5073.31,884
2003/6/20,09:42:00,5078.79,5078.79,5078.79,5078.79,510
2003/6/20,09:43:00,5072.50,5072.50,5072.50,5072.50,881
2003/6/20,09:44:00,5071.26,5071.26,5071.26,5071.26,541
2003/6/20,09:45:00,5068.33,5068.33,5068.33,5068.33,857
2003/6/20,09:46:00,5067.18,5067.18,5067.18,5067.18,525
2003/6/20,09:47:00,5059.14,5059.14,5059.14,5059.14,745
2003/6/20,09:48:00,5062.40,5062.40,5062.40,5062.40,471
2003/6/20,09:49:00,5054.40,5054.40,5054.40,5054.40,845
2003/6/20,09:50:00,5054.38,5054.38,5054.38,5054.38,562
2003/6/20,09:51:00,5049.02,5049.02,5049.02,5049.02,758
2003/6/20,09:52:00,5050.40,5050.40,5050.40,5050.40,431
2003/6/20,09:53:00,5042.70,5042.70,5042.70,5042.70,844
2003/6/20,09:54:00,5045.23,5045.23,5045.23,5045.23,437
2003/6/20,09:55:00,5037.33,5037.33,5037.33,5037.33,837
2003/6/20,09:56:00,5040.72,5040.72,5040.72,5040.72,518
2003/6/20,09:57:00,5034.56,5034.56,5034.56,5034.56,807
2003/6/20,09:58:00,5032.36,5032.36,5032.36,5032.36,448
2003/6/20,09:59:00,5029.79,5029.79,5029.79,5029.79,659
2003/6/20,10:00:00,5027.56,5027.56,5027.56,5027.56,539
2003/6/20,10:01:00,5025.45,5025.45,5025.45,5025.45,744
2003/6/20,10:02:00,5023.04,5023.04,5023.04,5023.04,512
2003/6/20,10:03:00,5020.87,5020.87,5020.87,5020.87,770
2003/6/20,10:04:00,5020.56,5020.56,5020.56,5020.56,484
2003/6/20,10:05:00,5027.72,5027.72,5027.72,5027.72,739
2003/6/20,10:06:00,5025.24,5025.24,5025.24,5025.24,486
2003/6/20,10:07:00,5033.74,5033.74,5033.74,5033.74,590
2003/6/20,10:08:00,5035.88,5035.88,5035.88,5035.88,389
2003/6/20,10:09:00,5035.22,5035.22,5035.22,5035.22,551
2003/6/20,10:10:00,5039.17,5039.17,5039.17,5039.17,338
2003/6/20,10:11:00,5043.74,5043.74,5043.74,5043.74,495
2003/6/20,10:12:00,5038.26,5038.26,5038.26,5038.26,272
2003/6/20,10:13:00,5040.82,5040.82,5040.82,5040.82,341
2003/6/20,10:14:00,5040.64,5040.64,5040.64,5040.64,197
2003/6/20,10:15:00,5040.77,5040.77,5040.77,5040.77,333
2003/6/20,10:16:00,5039.74,5039.74,5039.74,5039.74,241
2003/6/20,10:17:00,5033.08,5033.08,5033.08,5033.08,341
2003/6/20,10:18:00,5037.73,5037.73,5037.73,5037.73,210
2003/6/20,10:19:00,5035.21,5035.21,5035.21,5035.21,288
2003/6/20,10:20:00,5029.21,5029.21,5029.21,5029.21,308
2003/6/20,10:21:00,5025.92,5025.92,5025.92,5025.92,456
2003/6/20,10:22:00,5026.07,5026.07,5026.07,5026.07,295
2003/6/20,10:23:00,5023.94,5023.94,5023.94,5023.94,399
2003/6/20,10:24:00,5019.69,5019.69,5019.69,5019.69,281
2003/6/20,10:25:00,5022.66,5022.66,5022.66,5022.66,490
2003/6/20,10:26:00,5017.73,5017.73,5017.73,5017.73,407
2003/6/20,10:27:00,5015.50,5015.50,5015.50,5015.50,519
2003/6/20,10:28:00,5013.31,5013.31,5013.31,5013.31,407
2003/6/20,10:29:00,5010.41,5010.41,5010.41,5010.41,712
2003/6/20,10:30:00,5007.57,5007.57,5007.57,5007.57,554
2003/6/20,10:31:00,5004.44,5004.44,5004.44,5004.44,729
2003/6/20,10:32:00,5002.09,5002.09,5002.09,5002.09,506
2003/6/20,10:33:00,5005.47,5005.47,5005.47,5005.47,677
2003/6/20,10:34:00,5000.66,5000.66,5000.66,5000.66,455
2003/6/20,10:35:00,5001.97,5001.97,5001.97,5001.97,718
2003/6/20,10:36:00,5004.64,5004.64,5004.64,5004.64,469
2003/6/20,10:37:00,5013.92,5013.92,5013.92,5013.92,472
2003/6/20,10:38:00,5010.92,5010.92,5010.92,5010.92,337
2003/6/20,10:39:00,5014.71,5014.71,5014.71,5014.71,414
2003/6/20,10:40:00,5015.41,5015.41,5015.41,5015.41,238
2003/6/20,10:41:00,5017.54,5017.54,5017.54,5017.54,348
2003/6/20,10:42:00,5014.93,5014.93,5014.93,5014.93,210
2003/6/20,10:43:00,5015.72,5015.72,5015.72,5015.72,321
2003/6/20,10:44:00,5013.97,5013.97,5013.97,5013.97,205
2003/6/20,10:45:00,5013.68,5013.68,5013.68,5013.68,266
2003/6/20,10:46:00,5012.73,5012.73,5012.73,5012.73,222
2003/6/20,10:47:00,5013.25,5013.25,5013.25,5013.25,215
2003/6/20,10:48:00,5011.21,5011.21,5011.21,5011.21,156
2003/6/20,10:49:00,5016.09,5016.09,5016.09,5016.09,266
2003/6/20,10:50:00,5014.83,5014.83,5014.83,5014.83,180
2003/6/20,10:51:00,5014.73,5014.73,5014.73,5014.73,234
2003/6/20,10:52:00,5020.49,5020.49,5020.49,5020.49,192
2003/6/20,10:53:00,5027.52,5027.52,5027.52,5027.52,331
2003/6/20,10:54:00,5021.66,5021.66,5021.66,5021.66,214
2003/6/20,10:55:00,5027.74,5027.74,5027.74,5027.74,394
2003/6/20,10:56:00,5024.18,5024.18,5024.18,5024.18,265
2003/6/20,10:57:00,5025.78,5025.78,5025.78,5025.78,381
2003/6/20,10:58:00,5028.23,5028.23,5028.23,5028.23,239
2003/6/20,10:59:00,5032.20,5032.20,5032.20,5032.20,289
2003/6/20,11:00:00,5027.61,5027.61,5027.61,5027.61,232
2003/6/20,11:01:00,5033.77,5033.77,5033.77,5033.77,310
2003/6/20,11:02:00,5031.34,5031.34,5031.34,5031.34,217
2003/6/20,11:03:00,5033.29,5033.29,5033.29,5033.29,300
2003/6/20,11:04:00,5029.37,5029.37,5029.37,5029.37,242
2003/6/20,11:05:00,5034.01,5034.01,5034.01,5034.01,390
2003/6/20,11:06:00,5028.60,5028.60,5028.60,5028.60,257
2003/6/20,11:07:00,5035.90,5035.90,5035.90,5035.90,398
2003/6/20,11:08:00,5030.99,5030.99,5030.99,5030.99,255
2003/6/20,11:09:00,5031.18,5031.18,5031.18,5031.18,377
2003/6/20,11:10:00,5031.03,5031.03,5031.03,5031.03,257
2003/6/20,11:11:00,5031.69,5031.69,5031.69,5031.69,342
2003/6/20,11:12:00,5028.21,5028.21,5028.21,5028.21,265
2003/6/20,11:13:00,5027.74,5027.74,5027.74,5027.74,362
2003/6/20,11:14:00,5026.97,5026.97,5026.97,5026.97,166
2003/6/20,11:15:00,5022.27,5022.27,5022.27,5022.27,288
2003/6/20,11:16:00,5021.44,5021.44,5021.44,5021.44,224
2003/6/20,11:17:00,5021.24,5021.24,5021.24,5021.24,291
2003/6/20,11:18:00,5020.80,5020.80,5020.80,5020.80,246
2003/6/20,11:19:00,5022.16,5022.16,5022.16,5022.16,257
2003/6/20,11:20:00,5025.04,5025.04,5025.04,5025.04,214
2003/6/20,11:21:00,5022.65,5022.65,5022.65,5022.65,254
2003/6/20,11:22:00,5026.11,5026.11,5026.11,5026.11,180
2003/6/20,11:23:00,5027.20,5027.20,5027.20,5027.20,284
2003/6/20,11:24:00,5029.08,5029.08,5029.08,5029.08,242
2003/6/20,11:25:00,5030.75,5030.75,5030.75,5030.75,280
2003/6/20,11:26:00,5035.48,5035.48,5035.48,5035.48,239
2003/6/20,11:27:00,5030.51,5030.51,5030.51,5030.51,293
2003/6/20,11:28:00,5035.95,5035.95,5035.95,5035.95,240
2003/6/20,11:29:00,5037.05,5037.05,5037.05,5037.05,389
2003/6/20,11:30:00,5036.36,5036.36,5036.36,5036.36,215
2003/6/20,11:31:00,5038.05,5038.05,5038.05,5038.05,366
2003/6/20,11:32:00,5038.55,5038.55,5038.55,5038.55,221
2003/6/20,11:33:00,5037.93,5037.93,5037.93,5037.93,345
2003/6/20,11:34:00,5040.26,5040.26,5040.26,5040.26,281
2003/6/20,11:35:00,5039.21,5039.21,5039.21,5039.21,429
2003/6/20,11:36:00,5041.86,5041.86,5041.86,5041.86,326
2003/6/20,11:37:00,5042.42,5042.42,5042.42,5042.42,481
2003/6/20,11:38:00,5043.53,5043.53,5043.53,5043.53,346
2003/6/20,11:39:00,5048.12,5048.12,5048.12,5048.12,354
2003/6/20,11:40:00,5050.50,5050.50,5050.50,5050.50,384
2003/6/20,11:41:00,5050.89,5050.89,5050.89,5050.89,504
2003/6/20,11:42:00,5052.78,5052.78,5052.78,5052.78,329
2003/6/20,11:43:00,5049.61,5049.61,5049.61,5049.61,520
2003/6/20,11:44:00,5048.89,5048.89,5048.89,5048.89,324
2003/6/20,11:45:00,5046.07,5046.07,5046.07,5046.07,433
2003/6/20,11:46:00,5046.80,5046.80,5046.80,5046.80,285
2003/6/20,11:47:00,5042.42,5042.42,5042.42,5042.42,348
2003/6/20,11:48:00,5041.27,5041.27,5041.27,5041.27,209
2003/6/20,11:49:00,5039.70,5039.70,5039.70,5039.70,267
2003/6/20,11:50:00,5040.35,5040.35,5040.35,5040.35,191
2003/6/20,11:51:00,5042.94,5042.94,5042.94,5042.94,284
2003/6/20,11:52:00,5038.93,5038.93,5038.93,5038.93,225
2003/6/20,11:53:00,5036.51,5036.51,5036.51,5036.51,222
2003/6/20,11:54:00,5034.70,5034.70,5034.70,5034.70,185
2003/6/20,11:55:00,5036.04,5036.04,5036.04,5036.04,315
2003/6/20,11:56:00,5035.94,5035.94,5035.94,5035.94,235
2003/6/20,11:57:00,5042.36,5042.36,5042.36,5042.36,401
2003/6/20,11:58:00,5045.24,5045.24,5045.24,5045.24,304
2003/6/20,11:59:00,5039.48,5039.48,5039.48,5039.48,458
2003/6/20,12:00:00,5045.83,5045.83,5045.83,5045.83,413
2003/6/20,12:01:00,5051.11,5051.11,5051.11,5051.11,704
2003/6/20,12:02:00,5049.44,5049.44,5049.44,5049.44,464
2003/6/20,12:03:00,5052.01,5052.01,5052.01,5052.01,574
2003/6/20,12:04:00,5053.75,5053.75,5053.75,5053.75,337
2003/6/20,12:05:00,5049.77,5049.77,5049.77,5049.77,463
2003/6/20,12:06:00,5052.82,5052.82,5052.82,5052.82,297
2003/6/20,12:07:00,5053.57,5053.57,5053.57,5053.57,404
2003/6/20,12:08:00,5050.57,5050.57,5050.57,5050.57,254
2003/6/20,12:09:00,5052.12,5052.12,5052.12,5052.12,359
2003/6/20,12:10:00,5051.47,5051.47,5051.47,5051.47,201
2003/6/20,12:11:00,5050.12,5050.12,5050.12,5050.12,345
2003/6/20,12:12:00,5051.59,5051.59,5051.59,5051.59,232
2003/6/20,12:13:00,5048.75,5048.75,5048.75,5048.75,315
2003/6/20,12:14:00,5053.14,5053.14,5053.14,5053.14,196
2003/6/20,12:15:00,5048.46,5048.46,5048.46,5048.46,368
2003/6/20,12:16:00,5048.25,5048.25,5048.25,5048.25,268
2003/6/20,12:17:00,5048.10,5048.10,5048.10,5048.10,448
2003/6/20,12:18:00,5047.76,5047.76,5047.76,5047.76,265
2003/6/20,12:19:00,5046.59,5046.59,5046.59,5046.59,427
2003/6/20,12:20:00,5048.22,5048.22,5048.22,5048.22,234
2003/6/20,12:21:00,5042.53,5042.53,5042.53,5042.53,342
2003/6/20,12:22:00,5046.66,5046.66,5046.66,5046.66,232
2003/6/20,12:23:00,5044.80,5044.80,5044.80,5044.80,363
2003/6/20,12:24:00,5041.34,5041.34,5041.34,5041.34,205
2003/6/20,12:25:00,5039.93,5039.93,5039.93,5039.93,455
2003/6/20,12:26:00,5040.37,5040.37,5040.37,5040.37,206
2003/6/20,12:27:00,5034.47,5034.47,5034.47,5034.47,459
2003/6/20,12:28:00,5035.10,5035.10,5035.10,5035.10,263
2003/6/20,12:29:00,5034.23,5034.23,5034.23,5034.23,405
2003/6/20,12:30:00,5029.36,5029.36,5029.36,5029.36,350
2003/6/20,12:31:00,5024.01,5024.01,5024.01,5024.01,486
2003/6/20,12:32:00,5023.77,5023.77,5023.77,5023.77,453
2003/6/20,12:33:00,5018.00,5018.00,5018.00,5018.00,673
2003/6/20,12:34:00,5015.74,5015.74,5015.74,5015.74,397
2003/6/20,12:35:00,5015.68,5015.68,5015.68,5015.68,698
2003/6/20,12:36:00,5016.98,5016.98,5016.98,5016.98,378
2003/6/20,12:37:00,5016.88,5016.88,5016.88,5016.88,430
2003/6/20,12:38:00,5015.58,5015.58,5015.58,5015.58,268
2003/6/20,12:39:00,5022.73,5022.73,5022.73,5022.73,305
2003/6/20,12:40:00,5015.70,5015.70,5015.70,5015.70,197
2003/6/20,12:41:00,5018.49,5018.49,5018.49,5018.49,405
2003/6/20,12:42:00,5018.20,5018.20,5018.20,5018.20,229
2003/6/20,12:43:00,5017.73,5017.73,5017.73,5017.73,263
2003/6/20,12:44:00,5022.75,5022.75,5022.75,5022.75,250
2003/6/20,12:45:00,5025.04,5025.04,5025.04,5025.04,479
2003/6/20,12:46:00,5023.19,5023.19,5023.19,5023.19,381
2003/6/20,12:47:00,5021.45,5021.45,5021.45,5021.45,413
2003/6/20,12:48:00,5023.77,5023.77,5023.77,5023.77,262
2003/6/20,12:49:00,5023.27,5023.27,5023.27,5023.27,444
2003/6/20,12:50:00,5020.26,5020.26,5020.26,5020.26,276
2003/6/20,12:51:00,5025.42,5025.42,5025.42,5025.42,348
2003/6/20,12:52:00,5017.79,5017.79,5017.79,5017.79,294
2003/6/20,12:53:00,5019.74,5019.74,5019.74,5019.74,422
2003/6/20,12:54:00,5018.04,5018.04,5018.04,5018.04,368
2003/6/20,12:55:00,5015.23,5015.23,5015.23,5015.23,660
2003/6/20,12:56:00,5013.16,5013.16,5013.16,5013.16,384
2003/6/20,12:57:00,5010.32,5010.32,5010.32,5010.32,785
2003/6/20,12:58:00,5007.41,5007.41,5007.41,5007.41,531
2003/6/20,12:59:00,5003.36,5003.36,5003.36,5003.36,920
2003/6/20,13:00:00,4998.55,4998.55,4998.55,4998.55,691
2003/6/20,13:01:00,4994.19,4994.19,4994.19,4994.19,1090
2003/6/20,13:02:00,4987.49,4987.49,4987.49,4987.49,634
2003/6/20,13:03:00,4989.31,4989.31,4989.31,4989.31,911
2003/6/20,13:04:00,4984.14,4984.14,4984.14,4984.14,654
2003/6/20,13:05:00,4992.69,4992.69,4992.69,4992.69,850
2003/6/20,13:06:00,4995.78,4995.78,4995.78,4995.78,588
2003/6/20,13:07:00,4998.72,4998.72,4998.72,4998.72,548
2003/6/20,13:08:00,5003.86,5003.86,5003.86,5003.86,309
2003/6/20,13:09:00,5005.49,5005.49,5005.49,5005.49,435
2003/6/20,13:10:00,5004.24,5004.24,5004.24,5004.24,328
2003/6/20,13:11:00,5008.38,5008.38,5008.38,5008.38,484
2003/6/20,13:12:00,5004.35,5004.35,5004.35,5004.35,296
2003/6/20,13:13:00,5008.41,5008.41,5008.41,5008.41,432
2003/6/20,13:14:00,5008.52,5008.52,5008.52,5008.52,285
2003/6/20,13:15:00,5007.07,5007.07,5007.07,5007.07,418
2003/6/20,13:16:00,5007.79,5007.79,5007.79,5007.79,381
2003/6/20,13:17:00,5012.09,5012.09,5012.09,5012.09,499
2003/6/20,13:18:00,5008.80,5008.80,5008.80,5008.80,336
2003/6/20,13:19:00,5008.94,5008.94,5008.94,5008.94,497
2003/6/20,13:20:00,5006.70,5006.70,5006.70,5006.70,376
2003/6/20,13:21:00,5004.15,5004.15,5004.15,5004.15,526
2003/6/20,13:22:00,5002.44,5002.44,5002.44,5002.44,442
2003/6/20,13:23:00,5002.16,5002.16,5002.16,5002.16,688
2003/6/20,13:24:00,5005.43,5005.43,5005.43,5005.43,564
2003/6/20,13:25:00,5005.72,5005.72,5005.72,5005.72,926
2003/6/20,13:26:00,5005.72,5005.72,5005.72,5005.72,0
2003/6/20,13:27:00,5005.72,5005.72,5005.72,5005.72,0
2003/6/20,13:28:00,5005.72,5005.72,5005.72,5005.72,0
2003/6/20,13:29:00,5005.72,5005.72,5005.72,5005.72,0
2003/6/20,13:30:00,5002.58,5002.58,5002.58,5002.58,4554
2003/6/23,09:00:00,5002.58,5002.58,5002.58,5002.58,118
2003/6/23,09:01:00,5014.80,5014.80,5014.80,5014.80,3598
2003/6/23,09:02:00,5023.05,5023.05,5023.05,5023.05,645
2003/6/23,09:03:00,5027.34,5027.34,5027.34,5027.34,1088
2003/6/23,09:04:00,5034.11,5034.11,5034.11,5034.11,776
2003/6/23,09:05:00,5036.66,5036.66,5036.66,5036.66,1277
2003/6/23,09:06:00,5036.86,5036.86,5036.86,5036.86,850
2003/6/23,09:07:00,5030.56,5030.56,5030.56,5030.56,1252
2003/6/23,09:08:00,5025.98,5025.98,5025.98,5025.98,727
2003/6/23,09:09:00,5019.41,5019.41,5019.41,5019.41,1055
2003/6/23,09:10:00,5015.21,5015.21,5015.21,5015.21,655
2003/6/23,09:11:00,5000.80,5000.80,5000.80,5000.80,970
2003/6/23,09:12:00,5001.02,5001.02,5001.02,5001.02,601
2003/6/23,09:13:00,4993.69,4993.69,4993.69,4993.69,1009
2003/6/23,09:14:00,4985.62,4985.62,4985.62,4985.62,642
2003/6/23,09:15:00,4984.46,4984.46,4984.46,4984.46,1010
2003/6/23,09:16:00,4977.68,4977.68,4977.68,4977.68,866
2003/6/23,09:17:00,4973.33,4973.33,4973.33,4973.33,1001
2003/6/23,09:18:00,4980.01,4980.01,4980.01,4980.01,682
2003/6/23,09:19:00,4983.31,4983.31,4983.31,4983.31,774
2003/6/23,09:20:00,4985.90,4985.90,4985.90,4985.90,647
2003/6/23,09:21:00,4999.98,4999.98,4999.98,4999.98,1085
2003/6/23,09:22:00,4999.82,4999.82,4999.82,4999.82,486
2003/6/23,09:23:00,5005.96,5005.96,5005.96,5005.96,775
2003/6/23,09:24:00,5006.94,5006.94,5006.94,5006.94,436
2003/6/23,09:25:00,5007.92,5007.92,5007.92,5007.92,707
2003/6/23,09:26:00,5008.49,5008.49,5008.49,5008.49,567
2003/6/23,09:27:00,5006.56,5006.56,5006.56,5006.56,608
2003/6/23,09:28:00,5004.62,5004.62,5004.62,5004.62,293
2003/6/23,09:29:00,5004.28,5004.28,5004.28,5004.28,462
2003/6/23,09:30:00,4999.03,4999.03,4999.03,4999.03,352
2003/6/23,09:31:00,4998.91,4998.91,4998.91,4998.91,629
2003/6/23,09:32:00,4999.13,4999.13,4999.13,4999.13,269
2003/6/23,09:33:00,4996.28,4996.28,4996.28,4996.28,483
2003/6/23,09:34:00,4996.76,4996.76,4996.76,4996.76,325
2003/6/23,09:35:00,4991.84,4991.84,4991.84,4991.84,485
2003/6/23,09:36:00,4991.92,4991.92,4991.92,4991.92,382
2003/6/23,09:37:00,4990.69,4990.69,4990.69,4990.69,425
2003/6/23,09:38:00,4986.44,4986.44,4986.44,4986.44,252
2003/6/23,09:39:00,4980.50,4980.50,4980.50,4980.50,428
2003/6/23,09:40:00,4979.38,4979.38,4979.38,4979.38,325
2003/6/23,09:41:00,4977.32,4977.32,4977.32,4977.32,478
2003/6/23,09:42:00,4976.75,4976.75,4976.75,4976.75,351
2003/6/23,09:43:00,4979.97,4979.97,4979.97,4979.97,451
2003/6/23,09:44:00,4975.04,4975.04,4975.04,4975.04,363
2003/6/23,09:45:00,4984.14,4984.14,4984.14,4984.14,572
2003/6/23,09:46:00,4984.93,4984.93,4984.93,4984.93,323
2003/6/23,09:47:00,4986.53,4986.53,4986.53,4986.53,415
2003/6/23,09:48:00,4989.73,4989.73,4989.73,4989.73,291
2003/6/23,09:49:00,4992.15,4992.15,4992.15,4992.15,377
2003/6/23,09:50:00,4993.51,4993.51,4993.51,4993.51,279
2003/6/23,09:51:00,4994.71,4994.71,4994.71,4994.71,392
2003/6/23,09:52:00,4987.60,4987.60,4987.60,4987.60,222
2003/6/23,09:53:00,4990.31,4990.31,4990.31,4990.31,327
2003/6/23,09:54:00,4991.12,4991.12,4991.12,4991.12,153
2003/6/23,09:55:00,4994.33,4994.33,4994.33,4994.33,260
2003/6/23,09:56:00,4990.30,4990.30,4990.30,4990.30,203
2003/6/23,09:57:00,4988.44,4988.44,4988.44,4988.44,277
2003/6/23,09:58:00,4989.53,4989.53,4989.53,4989.53,216
2003/6/23,09:59:00,4987.56,4987.56,4987.56,4987.56,282
2003/6/23,10:00:00,4993.19,4993.19,4993.19,4993.19,194
2003/6/23,10:01:00,4987.72,4987.72,4987.72,4987.72,303
2003/6/23,10:02:00,4992.08,4992.08,4992.08,4992.08,163
2003/6/23,10:03:00,4991.17,4991.17,4991.17,4991.17,216
2003/6/23,10:04:00,4992.46,4992.46,4992.46,4992.46,186
2003/6/23,10:05:00,4995.21,4995.21,4995.21,4995.21,292
2003/6/23,10:06:00,4994.75,4994.75,4994.75,4994.75,220
2003/6/23,10:07:00,4996.39,4996.39,4996.39,4996.39,350
2003/6/23,10:08:00,4998.04,4998.04,4998.04,4998.04,262
2003/6/23,10:09:00,4997.11,4997.11,4997.11,4997.11,426
2003/6/23,10:10:00,5003.46,5003.46,5003.46,5003.46,333
2003/6/23,10:11:00,5002.94,5002.94,5002.94,5002.94,427
2003/6/23,10:12:00,5003.70,5003.70,5003.70,5003.70,297
2003/6/23,10:13:00,5003.55,5003.55,5003.55,5003.55,404
2003/6/23,10:14:00,5009.24,5009.24,5009.24,5009.24,242
2003/6/23,10:15:00,5004.16,5004.16,5004.16,5004.16,387
2003/6/23,10:16:00,5007.49,5007.49,5007.49,5007.49,218
2003/6/23,10:17:00,5006.78,5006.78,5006.78,5006.78,296
2003/6/23,10:18:00,5002.75,5002.75,5002.75,5002.75,194
2003/6/23,10:19:00,5004.71,5004.71,5004.71,5004.71,254
2003/6/23,10:20:00,5002.06,5002.06,5002.06,5002.06,150
2003/6/23,10:21:00,5000.79,5000.79,5000.79,5000.79,241
2003/6/23,10:22:00,4999.46,4999.46,4999.46,4999.46,126
2003/6/23,10:23:00,4998.04,4998.04,4998.04,4998.04,219
2003/6/23,10:24:00,4994.71,4994.71,4994.71,4994.71,147
2003/6/23,10:25:00,4998.72,4998.72,4998.72,4998.72,273
2003/6/23,10:26:00,5000.44,5000.44,5000.44,5000.44,211
2003/6/23,10:27:00,4999.03,4999.03,4999.03,4999.03,282
2003/6/23,10:28:00,5000.24,5000.24,5000.24,5000.24,157
2003/6/23,10:29:00,5006.21,5006.21,5006.21,5006.21,300
2003/6/23,10:30:00,5000.23,5000.23,5000.23,5000.23,220
2003/6/23,10:31:00,5001.10,5001.10,5001.10,5001.10,297
2003/6/23,10:32:00,5001.47,5001.47,5001.47,5001.47,153
2003/6/23,10:33:00,5000.93,5000.93,5000.93,5000.93,186
2003/6/23,10:34:00,4995.64,4995.64,4995.64,4995.64,162
2003/6/23,10:35:00,4990.82,4990.82,4990.82,4990.82,242
2003/6/23,10:36:00,4988.74,4988.74,4988.74,4988.74,203
2003/6/23,10:37:00,4986.28,4986.28,4986.28,4986.28,287
2003/6/23,10:38:00,4989.43,4989.43,4989.43,4989.43,183
2003/6/23,10:39:00,4983.24,4983.24,4983.24,4983.24,266
2003/6/23,10:40:00,4984.10,4984.10,4984.10,4984.10,174
2003/6/23,10:41:00,4980.55,4980.55,4980.55,4980.55,350
2003/6/23,10:42:00,4984.95,4984.95,4984.95,4984.95,218
2003/6/23,10:43:00,4979.73,4979.73,4979.73,4979.73,318
2003/6/23,10:44:00,4981.77,4981.77,4981.77,4981.77,190
2003/6/23,10:45:00,4983.83,4983.83,4983.83,4983.83,337
2003/6/23,10:46:00,4978.04,4978.04,4978.04,4978.04,220
2003/6/23,10:47:00,4978.82,4978.82,4978.82,4978.82,273
2003/6/23,10:48:00,4983.72,4983.72,4983.72,4983.72,182
2003/6/23,10:49:00,4982.52,4982.52,4982.52,4982.52,265
2003/6/23,10:50:00,4981.74,4981.74,4981.74,4981.74,125
2003/6/23,10:51:00,4982.43,4982.43,4982.43,4982.43,215
2003/6/23,10:52:00,4981.22,4981.22,4981.22,4981.22,129
2003/6/23,10:53:00,4987.85,4987.85,4987.85,4987.85,189
2003/6/23,10:54:00,4990.53,4990.53,4990.53,4990.53,167
2003/6/23,10:55:00,4992.51,4992.51,4992.51,4992.51,256
2003/6/23,10:56:00,4990.05,4990.05,4990.05,4990.05,154
2003/6/23,10:57:00,4991.13,4991.13,4991.13,4991.13,199
2003/6/23,10:58:00,4990.49,4990.49,4990.49,4990.49,142
2003/6/23,10:59:00,4989.99,4989.99,4989.99,4989.99,172
2003/6/23,11:00:00,4988.07,4988.07,4988.07,4988.07,109
2003/6/23,11:01:00,4989.84,4989.84,4989.84,4989.84,206
2003/6/23,11:02:00,4988.43,4988.43,4988.43,4988.43,106
2003/6/23,11:03:00,4987.48,4987.48,4987.48,4987.48,155
2003/6/23,11:04:00,4988.54,4988.54,4988.54,4988.54,104
2003/6/23,11:05:00,4992.30,4992.30,4992.30,4992.30,166
2003/6/23,11:06:00,4984.96,4984.96,4984.96,4984.96,118
2003/6/23,11:07:00,4990.52,4990.52,4990.52,4990.52,187
2003/6/23,11:08:00,4989.89,4989.89,4989.89,4989.89,98
2003/6/23,11:09:00,4989.13,4989.13,4989.13,4989.13,169
2003/6/23,11:10:00,4984.39,4984.39,4984.39,4984.39,123
2003/6/23,11:11:00,4989.38,4989.38,4989.38,4989.38,221
2003/6/23,11:12:00,4985.47,4985.47,4985.47,4985.47,138
2003/6/23,11:13:00,4984.76,4984.76,4984.76,4984.76,178
2003/6/23,11:14:00,4986.88,4986.88,4986.88,4986.88,151
2003/6/23,11:15:00,4985.78,4985.78,4985.78,4985.78,223
2003/6/23,11:16:00,4985.33,4985.33,4985.33,4985.33,188
2003/6/23,11:17:00,4990.54,4990.54,4990.54,4990.54,223
2003/6/23,11:18:00,4988.31,4988.31,4988.31,4988.31,142
2003/6/23,11:19:00,4987.67,4987.67,4987.67,4987.67,201
2003/6/23,11:20:00,4987.05,4987.05,4987.05,4987.05,155
2003/6/23,11:21:00,4987.43,4987.43,4987.43,4987.43,207
2003/6/23,11:22:00,4991.94,4991.94,4991.94,4991.94,131
2003/6/23,11:23:00,4988.08,4988.08,4988.08,4988.08,175
2003/6/23,11:24:00,4986.01,4986.01,4986.01,4986.01,112
2003/6/23,11:25:00,4985.96,4985.96,4985.96,4985.96,178
2003/6/23,11:26:00,4987.84,4987.84,4987.84,4987.84,248
2003/6/23,11:27:00,4985.30,4985.30,4985.30,4985.30,202
2003/6/23,11:28:00,4987.06,4987.06,4987.06,4987.06,173
2003/6/23,11:29:00,4986.45,4986.45,4986.45,4986.45,213
2003/6/23,11:30:00,4984.10,4984.10,4984.10,4984.10,140
2003/6/23,11:31:00,4986.93,4986.93,4986.93,4986.93,213
2003/6/23,11:32:00,4989.72,4989.72,4989.72,4989.72,142
2003/6/23,11:33:00,4988.78,4988.78,4988.78,4988.78,159
2003/6/23,11:34:00,4987.92,4987.92,4987.92,4987.92,114
2003/6/23,11:35:00,4988.01,4988.01,4988.01,4988.01,200
2003/6/23,11:36:00,4990.15,4990.15,4990.15,4990.15,144
2003/6/23,11:37:00,4991.66,4991.66,4991.66,4991.66,213
2003/6/23,11:38:00,4984.51,4984.51,4984.51,4984.51,107
2003/6/23,11:39:00,4989.80,4989.80,4989.80,4989.80,207
2003/6/23,11:40:00,4986.90,4986.90,4986.90,4986.90,159
2003/6/23,11:41:00,4990.79,4990.79,4990.79,4990.79,206
2003/6/23,11:42:00,4991.42,4991.42,4991.42,4991.42,162
2003/6/23,11:43:00,4992.87,4992.87,4992.87,4992.87,155
2003/6/23,11:44:00,4994.32,4994.32,4994.32,4994.32,125
2003/6/23,11:45:00,4993.50,4993.50,4993.50,4993.50,172
2003/6/23,11:46:00,4991.25,4991.25,4991.25,4991.25,145
2003/6/23,11:47:00,4993.44,4993.44,4993.44,4993.44,166
2003/6/23,11:48:00,4995.84,4995.84,4995.84,4995.84,165
2003/6/23,11:49:00,4989.69,4989.69,4989.69,4989.69,168
2003/6/23,11:50:00,4992.66,4992.66,4992.66,4992.66,129
2003/6/23,11:51:00,4992.29,4992.29,4992.29,4992.29,192
2003/6/23,11:52:00,4992.98,4992.98,4992.98,4992.98,115
2003/6/23,11:53:00,4993.13,4993.13,4993.13,4993.13,169
2003/6/23,11:54:00,4993.31,4993.31,4993.31,4993.31,110
2003/6/23,11:55:00,4991.77,4991.77,4991.77,4991.77,157
2003/6/23,11:56:00,4992.84,4992.84,4992.84,4992.84,113
2003/6/23,11:57:00,4996.02,4996.02,4996.02,4996.02,160
2003/6/23,11:58:00,4991.69,4991.69,4991.69,4991.69,101
2003/6/23,11:59:00,4996.71,4996.71,4996.71,4996.71,159
2003/6/23,12:00:00,4996.33,4996.33,4996.33,4996.33,127
2003/6/23,12:01:00,4991.72,4991.72,4991.72,4991.72,189
2003/6/23,12:02:00,4991.80,4991.80,4991.80,4991.80,113
2003/6/23,12:03:00,4992.35,4992.35,4992.35,4992.35,158
2003/6/23,12:04:00,4993.35,4993.35,4993.35,4993.35,123
2003/6/23,12:05:00,4988.83,4988.83,4988.83,4988.83,202
2003/6/23,12:06:00,4987.26,4987.26,4987.26,4987.26,118
2003/6/23,12:07:00,4989.50,4989.50,4989.50,4989.50,194
2003/6/23,12:08:00,4989.38,4989.38,4989.38,4989.38,158
2003/6/23,12:09:00,4988.06,4988.06,4988.06,4988.06,189
2003/6/23,12:10:00,4980.85,4980.85,4980.85,4980.85,97
2003/6/23,12:11:00,4985.82,4985.82,4985.82,4985.82,212
2003/6/23,12:12:00,4987.94,4987.94,4987.94,4987.94,194
2003/6/23,12:13:00,4980.11,4980.11,4980.11,4980.11,277
2003/6/23,12:14:00,4982.62,4982.62,4982.62,4982.62,220
2003/6/23,12:15:00,4979.83,4979.83,4979.83,4979.83,302
2003/6/23,12:16:00,4979.14,4979.14,4979.14,4979.14,315
2003/6/23,12:17:00,4977.39,4977.39,4977.39,4977.39,495
2003/6/23,12:18:00,4975.01,4975.01,4975.01,4975.01,301
2003/6/23,12:19:00,4965.60,4965.60,4965.60,4965.60,542
2003/6/23,12:20:00,4970.46,4970.46,4970.46,4970.46,429
2003/6/23,12:21:00,4960.57,4960.57,4960.57,4960.57,567
2003/6/23,12:22:00,4963.52,4963.52,4963.52,4963.52,438
2003/6/23,12:23:00,4960.94,4960.94,4960.94,4960.94,558
2003/6/23,12:24:00,4958.80,4958.80,4958.80,4958.80,313
2003/6/23,12:25:00,4967.61,4967.61,4967.61,4967.61,389
2003/6/23,12:26:00,4960.73,4960.73,4960.73,4960.73,271
2003/6/23,12:27:00,4963.73,4963.73,4963.73,4963.73,261
2003/6/23,12:28:00,4966.83,4966.83,4966.83,4966.83,182
2003/6/23,12:29:00,4966.96,4966.96,4966.96,4966.96,255
2003/6/23,12:30:00,4966.70,4966.70,4966.70,4966.70,189
2003/6/23,12:31:00,4964.29,4964.29,4964.29,4964.29,235
2003/6/23,12:32:00,4964.59,4964.59,4964.59,4964.59,157
2003/6/23,12:33:00,4968.24,4968.24,4968.24,4968.24,233
2003/6/23,12:34:00,4961.35,4961.35,4961.35,4961.35,145
2003/6/23,12:35:00,4961.49,4961.49,4961.49,4961.49,222
2003/6/23,12:36:00,4964.91,4964.91,4964.91,4964.91,144
2003/6/23,12:37:00,4959.53,4959.53,4959.53,4959.53,188
2003/6/23,12:38:00,4957.57,4957.57,4957.57,4957.57,153
2003/6/23,12:39:00,4955.54,4955.54,4955.54,4955.54,257
2003/6/23,12:40:00,4953.77,4953.77,4953.77,4953.77,204
2003/6/23,12:41:00,4949.71,4949.71,4949.71,4949.71,352
2003/6/23,12:42:00,4948.55,4948.55,4948.55,4948.55,287
2003/6/23,12:43:00,4945.65,4945.65,4945.65,4945.65,504
2003/6/23,12:44:00,4945.38,4945.38,4945.38,4945.38,421
2003/6/23,12:45:00,4943.11,4943.11,4943.11,4943.11,526
2003/6/23,12:46:00,4940.19,4940.19,4940.19,4940.19,480
2003/6/23,12:47:00,4937.10,4937.10,4937.10,4937.10,656
2003/6/23,12:48:00,4934.01,4934.01,4934.01,4934.01,567
2003/6/23,12:49:00,4931.16,4931.16,4931.16,4931.16,865
2003/6/23,12:50:00,4928.86,4928.86,4928.86,4928.86,654
2003/6/23,12:51:00,4927.77,4927.77,4927.77,4927.77,912
2003/6/23,12:52:00,4920.33,4920.33,4920.33,4920.33,376
2003/6/23,12:53:00,4923.91,4923.91,4923.91,4923.91,477
2003/6/23,12:54:00,4927.92,4927.92,4927.92,4927.92,352
2003/6/23,12:55:00,4931.88,4931.88,4931.88,4931.88,440
2003/6/23,12:56:00,4935.80,4935.80,4935.80,4935.80,300
2003/6/23,12:57:00,4930.86,4930.86,4930.86,4930.86,351
2003/6/23,12:58:00,4935.40,4935.40,4935.40,4935.40,244
2003/6/23,12:59:00,4941.23,4941.23,4941.23,4941.23,423
2003/6/23,13:00:00,4941.36,4941.36,4941.36,4941.36,244
2003/6/23,13:01:00,4942.33,4942.33,4942.33,4942.33,315
2003/6/23,13:02:00,4941.74,4941.74,4941.74,4941.74,198
2003/6/23,13:03:00,4937.69,4937.69,4937.69,4937.69,256
2003/6/23,13:04:00,4940.13,4940.13,4940.13,4940.13,187
2003/6/23,13:05:00,4934.69,4934.69,4934.69,4934.69,277
2003/6/23,13:06:00,4936.03,4936.03,4936.03,4936.03,207
2003/6/23,13:07:00,4934.08,4934.08,4934.08,4934.08,291
2003/6/23,13:08:00,4931.88,4931.88,4931.88,4931.88,227
2003/6/23,13:09:00,4936.58,4936.58,4936.58,4936.58,296
2003/6/23,13:10:00,4930.93,4930.93,4930.93,4930.93,237
2003/6/23,13:11:00,4936.87,4936.87,4936.87,4936.87,288
2003/6/23,13:12:00,4928.30,4928.30,4928.30,4928.30,210
2003/6/23,13:13:00,4926.86,4926.86,4926.86,4926.86,364
2003/6/23,13:14:00,4925.48,4925.48,4925.48,4925.48,280
2003/6/23,13:15:00,4932.02,4932.02,4932.02,4932.02,357
2003/6/23,13:16:00,4929.47,4929.47,4929.47,4929.47,318
2003/6/23,13:17:00,4932.84,4932.84,4932.84,4932.84,430
2003/6/23,13:18:00,4933.15,4933.15,4933.15,4933.15,311
2003/6/23,13:19:00,4935.42,4935.42,4935.42,4935.42,391
2003/6/23,13:20:00,4935.96,4935.96,4935.96,4935.96,274
2003/6/23,13:21:00,4932.60,4932.60,4932.60,4932.60,463
2003/6/23,13:22:00,4935.45,4935.45,4935.45,4935.45,358
2003/6/23,13:23:00,4926.22,4926.22,4926.22,4926.22,495
2003/6/23,13:24:00,4928.26,4928.26,4928.26,4928.26,370
2003/6/23,13:25:00,4935.64,4935.64,4935.64,4935.64,648
2003/6/23,13:26:00,4935.64,4935.64,4935.64,4935.64,0
2003/6/23,13:27:00,4935.64,4935.64,4935.64,4935.64,0
2003/6/23,13:28:00,4935.64,4935.64,4935.64,4935.64,0
2003/6/23,13:29:00,4935.64,4935.64,4935.64,4935.64,0
2003/6/23,13:30:00,4921.72,4921.72,4921.72,4921.72,3432
2003/6/24,09:00:00,4921.72,4921.72,4921.72,4921.72,139
2003/6/24,09:01:00,4881.76,4881.76,4881.76,4881.76,2207
2003/6/24,09:02:00,4883.87,4883.87,4883.87,4883.87,428
2003/6/24,09:03:00,4890.41,4890.41,4890.41,4890.41,718
2003/6/24,09:04:00,4894.17,4894.17,4894.17,4894.17,593
2003/6/24,09:05:00,4907.10,4907.10,4907.10,4907.10,862
2003/6/24,09:06:00,4912.24,4912.24,4912.24,4912.24,555
2003/6/24,09:07:00,4915.60,4915.60,4915.60,4915.60,716
2003/6/24,09:08:00,4915.98,4915.98,4915.98,4915.98,475
2003/6/24,09:09:00,4912.72,4912.72,4912.72,4912.72,684
2003/6/24,09:10:00,4911.42,4911.42,4911.42,4911.42,468
2003/6/24,09:11:00,4910.79,4910.79,4910.79,4910.79,757
2003/6/24,09:12:00,4906.15,4906.15,4906.15,4906.15,428
2003/6/24,09:13:00,4902.65,4902.65,4902.65,4902.65,548
2003/6/24,09:14:00,4898.96,4898.96,4898.96,4898.96,366
2003/6/24,09:15:00,4896.37,4896.37,4896.37,4896.37,522
2003/6/24,09:16:00,4894.96,4894.96,4894.96,4894.96,474
2003/6/24,09:17:00,4891.28,4891.28,4891.28,4891.28,561
2003/6/24,09:18:00,4889.83,4889.83,4889.83,4889.83,367
2003/6/24,09:19:00,4888.26,4888.26,4888.26,4888.26,612
2003/6/24,09:20:00,4888.51,4888.51,4888.51,4888.51,396
2003/6/24,09:21:00,4888.24,4888.24,4888.24,4888.24,614
2003/6/24,09:22:00,4890.87,4890.87,4890.87,4890.87,315
2003/6/24,09:23:00,4900.84,4900.84,4900.84,4900.84,533
2003/6/24,09:24:00,4902.79,4902.79,4902.79,4902.79,284
2003/6/24,09:25:00,4900.59,4900.59,4900.59,4900.59,498
2003/6/24,09:26:00,4905.08,4905.08,4905.08,4905.08,299
2003/6/24,09:27:00,4901.97,4901.97,4901.97,4901.97,395
2003/6/24,09:28:00,4909.36,4909.36,4909.36,4909.36,263
2003/6/24,09:29:00,4904.21,4904.21,4904.21,4904.21,418
2003/6/24,09:30:00,4904.63,4904.63,4904.63,4904.63,320
2003/6/24,09:31:00,4903.80,4903.80,4903.80,4903.80,414
2003/6/24,09:32:00,4905.24,4905.24,4905.24,4905.24,261
2003/6/24,09:33:00,4904.72,4904.72,4904.72,4904.72,385
2003/6/24,09:34:00,4915.45,4915.45,4915.45,4915.45,306
2003/6/24,09:35:00,4915.22,4915.22,4915.22,4915.22,369
2003/6/24,09:36:00,4915.72,4915.72,4915.72,4915.72,268
2003/6/24,09:37:00,4912.63,4912.63,4912.63,4912.63,341
2003/6/24,09:38:00,4913.51,4913.51,4913.51,4913.51,298
2003/6/24,09:39:00,4911.11,4911.11,4911.11,4911.11,435
2003/6/24,09:40:00,4914.95,4914.95,4914.95,4914.95,296
2003/6/24,09:41:00,4911.11,4911.11,4911.11,4911.11,492
2003/6/24,09:42:00,4916.85,4916.85,4916.85,4916.85,433
2003/6/24,09:43:00,4913.93,4913.93,4913.93,4913.93,436
2003/6/24,09:44:00,4922.03,4922.03,4922.03,4922.03,294
2003/6/24,09:45:00,4917.64,4917.64,4917.64,4917.64,503
2003/6/24,09:46:00,4922.63,4922.63,4922.63,4922.63,325
2003/6/24,09:47:00,4917.19,4917.19,4917.19,4917.19,446
2003/6/24,09:48:00,4916.03,4916.03,4916.03,4916.03,302
2003/6/24,09:49:00,4922.93,4922.93,4922.93,4922.93,422
2003/6/24,09:50:00,4918.40,4918.40,4918.40,4918.40,351
2003/6/24,09:51:00,4919.19,4919.19,4919.19,4919.19,407
2003/6/24,09:52:00,4921.50,4921.50,4921.50,4921.50,328
2003/6/24,09:53:00,4915.95,4915.95,4915.95,4915.95,446
2003/6/24,09:54:00,4919.28,4919.28,4919.28,4919.28,279
2003/6/24,09:55:00,4911.80,4911.80,4911.80,4911.80,320
2003/6/24,09:56:00,4909.44,4909.44,4909.44,4909.44,230
2003/6/24,09:57:00,4908.03,4908.03,4908.03,4908.03,361
2003/6/24,09:58:00,4905.31,4905.31,4905.31,4905.31,254
2003/6/24,09:59:00,4904.10,4904.10,4904.10,4904.10,325
2003/6/24,10:00:00,4902.56,4902.56,4902.56,4902.56,207
2003/6/24,10:01:00,4904.37,4904.37,4904.37,4904.37,357
2003/6/24,10:02:00,4901.21,4901.21,4901.21,4901.21,211
2003/6/24,10:03:00,4902.75,4902.75,4902.75,4902.75,272
2003/6/24,10:04:00,4904.79,4904.79,4904.79,4904.79,219
2003/6/24,10:05:00,4911.75,4911.75,4911.75,4911.75,290
2003/6/24,10:06:00,4911.35,4911.35,4911.35,4911.35,197
2003/6/24,10:07:00,4911.36,4911.36,4911.36,4911.36,252
2003/6/24,10:08:00,4904.91,4904.91,4904.91,4904.91,147
2003/6/24,10:09:00,4907.20,4907.20,4907.20,4907.20,227
2003/6/24,10:10:00,4906.21,4906.21,4906.21,4906.21,155
2003/6/24,10:11:00,4906.44,4906.44,4906.44,4906.44,203
2003/6/24,10:12:00,4905.19,4905.19,4905.19,4905.19,112
2003/6/24,10:13:00,4905.56,4905.56,4905.56,4905.56,215
2003/6/24,10:14:00,4906.17,4906.17,4906.17,4906.17,114
2003/6/24,10:15:00,4906.67,4906.67,4906.67,4906.67,259
2003/6/24,10:16:00,4904.54,4904.54,4904.54,4904.54,170
2003/6/24,10:17:00,4904.87,4904.87,4904.87,4904.87,275
2003/6/24,10:18:00,4905.21,4905.21,4905.21,4905.21,138
2003/6/24,10:19:00,4905.14,4905.14,4905.14,4905.14,238
2003/6/24,10:20:00,4905.40,4905.40,4905.40,4905.40,221
2003/6/24,10:21:00,4905.64,4905.64,4905.64,4905.64,386
2003/6/24,10:22:00,4906.28,4906.28,4906.28,4906.28,208
2003/6/24,10:23:00,4911.03,4911.03,4911.03,4911.03,205
2003/6/24,10:24:00,4906.96,4906.96,4906.96,4906.96,175
2003/6/24,10:25:00,4906.97,4906.97,4906.97,4906.97,324
2003/6/24,10:26:00,4905.82,4905.82,4905.82,4905.82,177
2003/6/24,10:27:00,4907.68,4907.68,4907.68,4907.68,266
2003/6/24,10:28:00,4906.69,4906.69,4906.69,4906.69,231
2003/6/24,10:29:00,4913.79,4913.79,4913.79,4913.79,351
2003/6/24,10:30:00,4908.13,4908.13,4908.13,4908.13,210
2003/6/24,10:31:00,4912.24,4912.24,4912.24,4912.24,315
2003/6/24,10:32:00,4908.50,4908.50,4908.50,4908.50,129
2003/6/24,10:33:00,4908.98,4908.98,4908.98,4908.98,204
2003/6/24,10:34:00,4914.75,4914.75,4914.75,4914.75,161
2003/6/24,10:35:00,4914.68,4914.68,4914.68,4914.68,281
2003/6/24,10:36:00,4909.72,4909.72,4909.72,4909.72,191
2003/6/24,10:37:00,4916.06,4916.06,4916.06,4916.06,248
2003/6/24,10:38:00,4909.16,4909.16,4909.16,4909.16,190
2003/6/24,10:39:00,4913.32,4913.32,4913.32,4913.32,211
2003/6/24,10:40:00,4907.93,4907.93,4907.93,4907.93,176
2003/6/24,10:41:00,4906.83,4906.83,4906.83,4906.83,212
2003/6/24,10:42:00,4904.13,4904.13,4904.13,4904.13,170
2003/6/24,10:43:00,4901.45,4901.45,4901.45,4901.45,263
2003/6/24,10:44:00,4903.07,4903.07,4903.07,4903.07,179
2003/6/24,10:45:00,4899.51,4899.51,4899.51,4899.51,319
2003/6/24,10:46:00,4902.62,4902.62,4902.62,4902.62,220
2003/6/24,10:47:00,4897.33,4897.33,4897.33,4897.33,304
2003/6/24,10:48:00,4897.06,4897.06,4897.06,4897.06,179
2003/6/24,10:49:00,4894.78,4894.78,4894.78,4894.78,249
2003/6/24,10:50:00,4895.13,4895.13,4895.13,4895.13,218
2003/6/24,10:51:00,4892.32,4892.32,4892.32,4892.32,277
2003/6/24,10:52:00,4893.56,4893.56,4893.56,4893.56,200
2003/6/24,10:53:00,4892.73,4892.73,4892.73,4892.73,363
2003/6/24,10:54:00,4887.64,4887.64,4887.64,4887.64,199
2003/6/24,10:55:00,4888.50,4888.50,4888.50,4888.50,341
2003/6/24,10:56:00,4890.33,4890.33,4890.33,4890.33,219
2003/6/24,10:57:00,4888.04,4888.04,4888.04,4888.04,271
2003/6/24,10:58:00,4888.83,4888.83,4888.83,4888.83,194
2003/6/24,10:59:00,4889.19,4889.19,4889.19,4889.19,206
2003/6/24,11:00:00,4889.52,4889.52,4889.52,4889.52,125
2003/6/24,11:01:00,4887.43,4887.43,4887.43,4887.43,177
2003/6/24,11:02:00,4888.45,4888.45,4888.45,4888.45,117
2003/6/24,11:03:00,4888.86,4888.86,4888.86,4888.86,164
2003/6/24,11:04:00,4887.69,4887.69,4887.69,4887.69,122
2003/6/24,11:05:00,4888.08,4888.08,4888.08,4888.08,164
2003/6/24,11:06:00,4888.58,4888.58,4888.58,4888.58,111
2003/6/24,11:07:00,4886.05,4886.05,4886.05,4886.05,135
2003/6/24,11:08:00,4886.36,4886.36,4886.36,4886.36,112
2003/6/24,11:09:00,4884.77,4884.77,4884.77,4884.77,170
2003/6/24,11:10:00,4882.54,4882.54,4882.54,4882.54,195
2003/6/24,11:11:00,4879.74,4879.74,4879.74,4879.74,327
2003/6/24,11:12:00,4874.39,4874.39,4874.39,4874.39,204
2003/6/24,11:13:00,4875.08,4875.08,4875.08,4875.08,371
2003/6/24,11:14:00,4873.46,4873.46,4873.46,4873.46,315
2003/6/24,11:15:00,4873.91,4873.91,4873.91,4873.91,408
2003/6/24,11:16:00,4871.14,4871.14,4871.14,4871.14,336
2003/6/24,11:17:00,4871.97,4871.97,4871.97,4871.97,335
2003/6/24,11:18:00,4876.76,4876.76,4876.76,4876.76,256
2003/6/24,11:19:00,4868.85,4868.85,4868.85,4868.85,317
2003/6/24,11:20:00,4874.24,4874.24,4874.24,4874.24,215
2003/6/24,11:21:00,4877.18,4877.18,4877.18,4877.18,220
2003/6/24,11:22:00,4879.23,4879.23,4879.23,4879.23,189
2003/6/24,11:23:00,4881.53,4881.53,4881.53,4881.53,199
2003/6/24,11:24:00,4877.92,4877.92,4877.92,4877.92,156
2003/6/24,11:25:00,4886.34,4886.34,4886.34,4886.34,229
2003/6/24,11:26:00,4882.84,4882.84,4882.84,4882.84,165
2003/6/24,11:27:00,4886.69,4886.69,4886.69,4886.69,192
2003/6/24,11:28:00,4885.04,4885.04,4885.04,4885.04,120
2003/6/24,11:29:00,4885.67,4885.67,4885.67,4885.67,233
2003/6/24,11:30:00,4887.85,4887.85,4887.85,4887.85,142
2003/6/24,11:31:00,4890.67,4890.67,4890.67,4890.67,236
2003/6/24,11:32:00,4889.40,4889.40,4889.40,4889.40,145
2003/6/24,11:33:00,4886.50,4886.50,4886.50,4886.50,252
2003/6/24,11:34:00,4888.29,4888.29,4888.29,4888.29,144
2003/6/24,11:35:00,4889.56,4889.56,4889.56,4889.56,247
2003/6/24,11:36:00,4887.06,4887.06,4887.06,4887.06,128
2003/6/24,11:37:00,4893.08,4893.08,4893.08,4893.08,178
2003/6/24,11:38:00,4890.86,4890.86,4890.86,4890.86,105
2003/6/24,11:39:00,4890.46,4890.46,4890.46,4890.46,181
2003/6/24,11:40:00,4891.56,4891.56,4891.56,4891.56,126
2003/6/24,11:41:00,4889.39,4889.39,4889.39,4889.39,290
2003/6/24,11:42:00,4888.28,4888.28,4888.28,4888.28,114
2003/6/24,11:43:00,4888.71,4888.71,4888.71,4888.71,151
2003/6/24,11:44:00,4888.48,4888.48,4888.48,4888.48,98
2003/6/24,11:45:00,4887.05,4887.05,4887.05,4887.05,150
2003/6/24,11:46:00,4888.08,4888.08,4888.08,4888.08,136
2003/6/24,11:47:00,4888.96,4888.96,4888.96,4888.96,150
2003/6/24,11:48:00,4888.12,4888.12,4888.12,4888.12,151
2003/6/24,11:49:00,4885.92,4885.92,4885.92,4885.92,271
2003/6/24,11:50:00,4886.51,4886.51,4886.51,4886.51,147
2003/6/24,11:51:00,4885.20,4885.20,4885.20,4885.20,147
2003/6/24,11:52:00,4886.26,4886.26,4886.26,4886.26,109
2003/6/24,11:53:00,4885.68,4885.68,4885.68,4885.68,142
2003/6/24,11:54:00,4886.13,4886.13,4886.13,4886.13,115
2003/6/24,11:55:00,4884.88,4884.88,4884.88,4884.88,156
2003/6/24,11:56:00,4886.16,4886.16,4886.16,4886.16,85
2003/6/24,11:57:00,4885.31,4885.31,4885.31,4885.31,123
2003/6/24,11:58:00,4881.74,4881.74,4881.74,4881.74,88
2003/6/24,11:59:00,4888.78,4888.78,4888.78,4888.78,169
2003/6/24,12:00:00,4887.75,4887.75,4887.75,4887.75,106
2003/6/24,12:01:00,4887.68,4887.68,4887.68,4887.68,299
2003/6/24,12:02:00,4890.72,4890.72,4890.72,4890.72,199
2003/6/24,12:03:00,4890.79,4890.79,4890.79,4890.79,250
2003/6/24,12:04:00,4889.78,4889.78,4889.78,4889.78,152
2003/6/24,12:05:00,4892.73,4892.73,4892.73,4892.73,228
2003/6/24,12:06:00,4891.30,4891.30,4891.30,4891.30,117
2003/6/24,12:07:00,4891.42,4891.42,4891.42,4891.42,188
2003/6/24,12:08:00,4893.36,4893.36,4893.36,4893.36,144
2003/6/24,12:09:00,4891.78,4891.78,4891.78,4891.78,170
2003/6/24,12:10:00,4893.59,4893.59,4893.59,4893.59,113
2003/6/24,12:11:00,4887.53,4887.53,4887.53,4887.53,240
2003/6/24,12:12:00,4892.81,4892.81,4892.81,4892.81,185
2003/6/24,12:13:00,4892.66,4892.66,4892.66,4892.66,246
2003/6/24,12:14:00,4893.29,4893.29,4893.29,4893.29,152
2003/6/24,12:15:00,4891.92,4891.92,4891.92,4891.92,276
2003/6/24,12:16:00,4891.56,4891.56,4891.56,4891.56,226
2003/6/24,12:17:00,4891.81,4891.81,4891.81,4891.81,204
2003/6/24,12:18:00,4894.56,4894.56,4894.56,4894.56,111
2003/6/24,12:19:00,4896.44,4896.44,4896.44,4896.44,229
2003/6/24,12:20:00,4894.29,4894.29,4894.29,4894.29,117
2003/6/24,12:21:00,4898.76,4898.76,4898.76,4898.76,191
2003/6/24,12:22:00,4898.83,4898.83,4898.83,4898.83,136
2003/6/24,12:23:00,4897.34,4897.34,4897.34,4897.34,174
2003/6/24,12:24:00,4896.88,4896.88,4896.88,4896.88,157
2003/6/24,12:25:00,4899.62,4899.62,4899.62,4899.62,290
2003/6/24,12:26:00,4898.90,4898.90,4898.90,4898.90,233
2003/6/24,12:27:00,4901.08,4901.08,4901.08,4901.08,325
2003/6/24,12:28:00,4901.44,4901.44,4901.44,4901.44,174
2003/6/24,12:29:00,4904.52,4904.52,4904.52,4904.52,233
2003/6/24,12:30:00,4902.72,4902.72,4902.72,4902.72,175
2003/6/24,12:31:00,4902.32,4902.32,4902.32,4902.32,298
2003/6/24,12:32:00,4901.51,4901.51,4901.51,4901.51,199
2003/6/24,12:33:00,4902.62,4902.62,4902.62,4902.62,246
2003/6/24,12:34:00,4896.10,4896.10,4896.10,4896.10,140
2003/6/24,12:35:00,4902.06,4902.06,4902.06,4902.06,227
2003/6/24,12:36:00,4901.42,4901.42,4901.42,4901.42,164
2003/6/24,12:37:00,4901.21,4901.21,4901.21,4901.21,268
2003/6/24,12:38:00,4895.57,4895.57,4895.57,4895.57,127
2003/6/24,12:39:00,4898.71,4898.71,4898.71,4898.71,209
2003/6/24,12:40:00,4896.92,4896.92,4896.92,4896.92,100
2003/6/24,12:41:00,4896.29,4896.29,4896.29,4896.29,172
2003/6/24,12:42:00,4895.34,4895.34,4895.34,4895.34,138
2003/6/24,12:43:00,4895.46,4895.46,4895.46,4895.46,185
2003/6/24,12:44:00,4892.69,4892.69,4892.69,4892.69,128
2003/6/24,12:45:00,4887.66,4887.66,4887.66,4887.66,216
2003/6/24,12:46:00,4887.32,4887.32,4887.32,4887.32,177
2003/6/24,12:47:00,4889.83,4889.83,4889.83,4889.83,264
2003/6/24,12:48:00,4888.89,4888.89,4888.89,4888.89,175
2003/6/24,12:49:00,4888.57,4888.57,4888.57,4888.57,272
2003/6/24,12:50:00,4888.54,4888.54,4888.54,4888.54,153
2003/6/24,12:51:00,4888.33,4888.33,4888.33,4888.33,266
2003/6/24,12:52:00,4887.75,4887.75,4887.75,4887.75,152
2003/6/24,12:53:00,4887.46,4887.46,4887.46,4887.46,181
2003/6/24,12:54:00,4885.79,4885.79,4885.79,4885.79,238
2003/6/24,12:55:00,4886.36,4886.36,4886.36,4886.36,193
2003/6/24,12:56:00,4885.56,4885.56,4885.56,4885.56,171
2003/6/24,12:57:00,4887.30,4887.30,4887.30,4887.30,199
2003/6/24,12:58:00,4889.15,4889.15,4889.15,4889.15,112
2003/6/24,12:59:00,4889.57,4889.57,4889.57,4889.57,171
2003/6/24,13:00:00,4889.34,4889.34,4889.34,4889.34,174
2003/6/24,13:01:00,4890.58,4890.58,4890.58,4890.58,257
2003/6/24,13:02:00,4891.52,4891.52,4891.52,4891.52,198
2003/6/24,13:03:00,4892.23,4892.23,4892.23,4892.23,283
2003/6/24,13:04:00,4885.72,4885.72,4885.72,4885.72,222
2003/6/24,13:05:00,4891.07,4891.07,4891.07,4891.07,349
2003/6/24,13:06:00,4892.67,4892.67,4892.67,4892.67,494
2003/6/24,13:07:00,4895.19,4895.19,4895.19,4895.19,576
2003/6/24,13:08:00,4895.24,4895.24,4895.24,4895.24,381
2003/6/24,13:09:00,4896.43,4896.43,4896.43,4896.43,637
2003/6/24,13:10:00,4899.18,4899.18,4899.18,4899.18,414
2003/6/24,13:11:00,4899.46,4899.46,4899.46,4899.46,461
2003/6/24,13:12:00,4901.68,4901.68,4901.68,4901.68,339
2003/6/24,13:13:00,4903.09,4903.09,4903.09,4903.09,617
2003/6/24,13:14:00,4903.77,4903.77,4903.77,4903.77,400
2003/6/24,13:15:00,4910.57,4910.57,4910.57,4910.57,514
2003/6/24,13:16:00,4912.02,4912.02,4912.02,4912.02,491
2003/6/24,13:17:00,4911.47,4911.47,4911.47,4911.47,547
2003/6/24,13:18:00,4912.50,4912.50,4912.50,4912.50,428
2003/6/24,13:19:00,4913.27,4913.27,4913.27,4913.27,591
2003/6/24,13:20:00,4911.25,4911.25,4911.25,4911.25,399
2003/6/24,13:21:00,4912.20,4912.20,4912.20,4912.20,635
2003/6/24,13:22:00,4908.94,4908.94,4908.94,4908.94,425
2003/6/24,13:23:00,4905.06,4905.06,4905.06,4905.06,619
2003/6/24,13:24:00,4903.26,4903.26,4903.26,4903.26,490
2003/6/24,13:25:00,4903.72,4903.72,4903.72,4903.72,768
2003/6/24,13:26:00,4903.72,4903.72,4903.72,4903.72,0
2003/6/24,13:27:00,4903.72,4903.72,4903.72,4903.72,0
2003/6/24,13:28:00,4903.72,4903.72,4903.72,4903.72,0
2003/6/24,13:29:00,4903.72,4903.72,4903.72,4903.72,0
2003/6/24,13:30:00,4909.31,4909.31,4909.31,4909.31,3478
2003/6/25,09:00:00,4909.31,4909.31,4909.31,4909.31,99
2003/6/25,09:01:00,4923.85,4923.85,4923.85,4923.85,2815
2003/6/25,09:02:00,4919.50,4919.50,4919.50,4919.50,626
2003/6/25,09:03:00,4927.72,4927.72,4927.72,4927.72,957
2003/6/25,09:04:00,4924.77,4924.77,4924.77,4924.77,628
2003/6/25,09:05:00,4926.26,4926.26,4926.26,4926.26,1024
2003/6/25,09:06:00,4926.43,4926.43,4926.43,4926.43,803
2003/6/25,09:07:00,4930.48,4930.48,4930.48,4930.48,783
2003/6/25,09:08:00,4929.58,4929.58,4929.58,4929.58,497
2003/6/25,09:09:00,4922.97,4922.97,4922.97,4922.97,646
2003/6/25,09:10:00,4930.08,4930.08,4930.08,4930.08,476
2003/6/25,09:11:00,4923.56,4923.56,4923.56,4923.56,1055
2003/6/25,09:12:00,4924.06,4924.06,4924.06,4924.06,621
2003/6/25,09:13:00,4921.51,4921.51,4921.51,4921.51,885
2003/6/25,09:14:00,4922.11,4922.11,4922.11,4922.11,489
2003/6/25,09:15:00,4916.95,4916.95,4916.95,4916.95,854
2003/6/25,09:16:00,4910.78,4910.78,4910.78,4910.78,504
2003/6/25,09:17:00,4906.54,4906.54,4906.54,4906.54,764
2003/6/25,09:18:00,4908.46,4908.46,4908.46,4908.46,498
2003/6/25,09:19:00,4905.94,4905.94,4905.94,4905.94,820
2003/6/25,09:20:00,4900.38,4900.38,4900.38,4900.38,530
2003/6/25,09:21:00,4903.71,4903.71,4903.71,4903.71,881
2003/6/25,09:22:00,4902.57,4902.57,4902.57,4902.57,461
2003/6/25,09:23:00,4900.46,4900.46,4900.46,4900.46,719
2003/6/25,09:24:00,4898.01,4898.01,4898.01,4898.01,426
2003/6/25,09:25:00,4900.52,4900.52,4900.52,4900.52,529
2003/6/25,09:26:00,4901.89,4901.89,4901.89,4901.89,592
2003/6/25,09:27:00,4905.93,4905.93,4905.93,4905.93,515
2003/6/25,09:28:00,4902.21,4902.21,4902.21,4902.21,343
2003/6/25,09:29:00,4911.33,4911.33,4911.33,4911.33,771
2003/6/25,09:30:00,4912.58,4912.58,4912.58,4912.58,331
2003/6/25,09:31:00,4915.41,4915.41,4915.41,4915.41,608
2003/6/25,09:32:00,4911.89,4911.89,4911.89,4911.89,424
2003/6/25,09:33:00,4912.03,4912.03,4912.03,4912.03,554
2003/6/25,09:34:00,4920.23,4920.23,4920.23,4920.23,430
2003/6/25,09:35:00,4922.43,4922.43,4922.43,4922.43,673
2003/6/25,09:36:00,4925.86,4925.86,4925.86,4925.86,550
2003/6/25,09:37:00,4929.34,4929.34,4929.34,4929.34,612
2003/6/25,09:38:00,4929.68,4929.68,4929.68,4929.68,372
2003/6/25,09:39:00,4930.80,4930.80,4930.80,4930.80,540
2003/6/25,09:40:00,4929.50,4929.50,4929.50,4929.50,396
2003/6/25,09:41:00,4929.71,4929.71,4929.71,4929.71,617
2003/6/25,09:42:00,4929.76,4929.76,4929.76,4929.76,367
2003/6/25,09:43:00,4933.81,4933.81,4933.81,4933.81,491
2003/6/25,09:44:00,4933.91,4933.91,4933.91,4933.91,406
2003/6/25,09:45:00,4934.87,4934.87,4934.87,4934.87,597
2003/6/25,09:46:00,4936.33,4936.33,4936.33,4936.33,484
2003/6/25,09:47:00,4936.11,4936.11,4936.11,4936.11,661
2003/6/25,09:48:00,4937.56,4937.56,4937.56,4937.56,414
2003/6/25,09:49:00,4943.01,4943.01,4943.01,4943.01,631
2003/6/25,09:50:00,4939.98,4939.98,4939.98,4939.98,488
2003/6/25,09:51:00,4936.81,4936.81,4936.81,4936.81,627
2003/6/25,09:52:00,4935.46,4935.46,4935.46,4935.46,448
2003/6/25,09:53:00,4932.32,4932.32,4932.32,4932.32,578
2003/6/25,09:54:00,4928.65,4928.65,4928.65,4928.65,354
2003/6/25,09:55:00,4927.74,4927.74,4927.74,4927.74,517
2003/6/25,09:56:00,4926.48,4926.48,4926.48,4926.48,337
2003/6/25,09:57:00,4924.59,4924.59,4924.59,4924.59,416
2003/6/25,09:58:00,4923.70,4923.70,4923.70,4923.70,343
2003/6/25,09:59:00,4923.66,4923.66,4923.66,4923.66,455
2003/6/25,10:00:00,4924.27,4924.27,4924.27,4924.27,291
2003/6/25,10:01:00,4921.13,4921.13,4921.13,4921.13,417
2003/6/25,10:02:00,4921.74,4921.74,4921.74,4921.74,186
2003/6/25,10:03:00,4922.52,4922.52,4922.52,4922.52,331
2003/6/25,10:04:00,4917.83,4917.83,4917.83,4917.83,249
2003/6/25,10:05:00,4919.91,4919.91,4919.91,4919.91,243
2003/6/25,10:06:00,4918.03,4918.03,4918.03,4918.03,304
2003/6/25,10:07:00,4916.90,4916.90,4916.90,4916.90,306
2003/6/25,10:08:00,4916.66,4916.66,4916.66,4916.66,239
2003/6/25,10:09:00,4916.23,4916.23,4916.23,4916.23,251
2003/6/25,10:10:00,4917.19,4917.19,4917.19,4917.19,173
2003/6/25,10:11:00,4919.67,4919.67,4919.67,4919.67,268
2003/6/25,10:12:00,4919.38,4919.38,4919.38,4919.38,220
2003/6/25,10:13:00,4926.82,4926.82,4926.82,4926.82,284
2003/6/25,10:14:00,4929.53,4929.53,4929.53,4929.53,244
2003/6/25,10:15:00,4929.20,4929.20,4929.20,4929.20,304
2003/6/25,10:16:00,4923.91,4923.91,4923.91,4923.91,289
2003/6/25,10:17:00,4923.81,4923.81,4923.81,4923.81,292
2003/6/25,10:18:00,4924.84,4924.84,4924.84,4924.84,227
2003/6/25,10:19:00,4927.22,4927.22,4927.22,4927.22,251
2003/6/25,10:20:00,4925.66,4925.66,4925.66,4925.66,232
2003/6/25,10:21:00,4924.70,4924.70,4924.70,4924.70,268
2003/6/25,10:22:00,4931.30,4931.30,4931.30,4931.30,155
2003/6/25,10:23:00,4926.44,4926.44,4926.44,4926.44,372
2003/6/25,10:24:00,4926.49,4926.49,4926.49,4926.49,302
2003/6/25,10:25:00,4928.23,4928.23,4928.23,4928.23,461
2003/6/25,10:26:00,4928.15,4928.15,4928.15,4928.15,331
2003/6/25,10:27:00,4928.46,4928.46,4928.46,4928.46,422
2003/6/25,10:28:00,4929.34,4929.34,4929.34,4929.34,241
2003/6/25,10:29:00,4933.25,4933.25,4933.25,4933.25,346
2003/6/25,10:30:00,4933.13,4933.13,4933.13,4933.13,224
2003/6/25,10:31:00,4935.34,4935.34,4935.34,4935.34,327
2003/6/25,10:32:00,4931.50,4931.50,4931.50,4931.50,196
2003/6/25,10:33:00,4935.89,4935.89,4935.89,4935.89,356
2003/6/25,10:34:00,4936.33,4936.33,4936.33,4936.33,234
2003/6/25,10:35:00,4934.88,4934.88,4934.88,4934.88,328
2003/6/25,10:36:00,4933.96,4933.96,4933.96,4933.96,262
2003/6/25,10:37:00,4933.26,4933.26,4933.26,4933.26,289
2003/6/25,10:38:00,4930.88,4930.88,4930.88,4930.88,171
2003/6/25,10:39:00,4928.83,4928.83,4928.83,4928.83,274
2003/6/25,10:40:00,4929.65,4929.65,4929.65,4929.65,158
2003/6/25,10:41:00,4926.36,4926.36,4926.36,4926.36,217
2003/6/25,10:42:00,4925.02,4925.02,4925.02,4925.02,174
2003/6/25,10:43:00,4924.12,4924.12,4924.12,4924.12,202
2003/6/25,10:44:00,4928.53,4928.53,4928.53,4928.53,153
2003/6/25,10:45:00,4927.60,4927.60,4927.60,4927.60,214
2003/6/25,10:46:00,4922.20,4922.20,4922.20,4922.20,223
2003/6/25,10:47:00,4928.23,4928.23,4928.23,4928.23,282
2003/6/25,10:48:00,4924.03,4924.03,4924.03,4924.03,160
2003/6/25,10:49:00,4921.78,4921.78,4921.78,4921.78,234
2003/6/25,10:50:00,4922.88,4922.88,4922.88,4922.88,148
2003/6/25,10:51:00,4920.76,4920.76,4920.76,4920.76,220
2003/6/25,10:52:00,4921.30,4921.30,4921.30,4921.30,137
2003/6/25,10:53:00,4925.31,4925.31,4925.31,4925.31,241
2003/6/25,10:54:00,4919.83,4919.83,4919.83,4919.83,180
2003/6/25,10:55:00,4923.23,4923.23,4923.23,4923.23,221
2003/6/25,10:56:00,4918.33,4918.33,4918.33,4918.33,161
2003/6/25,10:57:00,4922.79,4922.79,4922.79,4922.79,163
2003/6/25,10:58:00,4918.09,4918.09,4918.09,4918.09,170
2003/6/25,10:59:00,4921.84,4921.84,4921.84,4921.84,200
2003/6/25,11:00:00,4927.43,4927.43,4927.43,4927.43,152
2003/6/25,11:01:00,4919.24,4919.24,4919.24,4919.24,228
2003/6/25,11:02:00,4917.92,4917.92,4917.92,4917.92,172
2003/6/25,11:03:00,4917.17,4917.17,4917.17,4917.17,346
2003/6/25,11:04:00,4917.42,4917.42,4917.42,4917.42,139
2003/6/25,11:05:00,4918.07,4918.07,4918.07,4918.07,190
2003/6/25,11:06:00,4923.24,4923.24,4923.24,4923.24,134
2003/6/25,11:07:00,4922.27,4922.27,4922.27,4922.27,206
2003/6/25,11:08:00,4921.65,4921.65,4921.65,4921.65,105
2003/6/25,11:09:00,4921.27,4921.27,4921.27,4921.27,176
2003/6/25,11:10:00,4923.34,4923.34,4923.34,4923.34,112
2003/6/25,11:11:00,4921.60,4921.60,4921.60,4921.60,184
2003/6/25,11:12:00,4919.91,4919.91,4919.91,4919.91,129
2003/6/25,11:13:00,4921.62,4921.62,4921.62,4921.62,144
2003/6/25,11:14:00,4920.64,4920.64,4920.64,4920.64,102
2003/6/25,11:15:00,4917.86,4917.86,4917.86,4917.86,260
2003/6/25,11:16:00,4924.68,4924.68,4924.68,4924.68,236
2003/6/25,11:17:00,4918.76,4918.76,4918.76,4918.76,281
2003/6/25,11:18:00,4920.42,4920.42,4920.42,4920.42,179
2003/6/25,11:19:00,4925.15,4925.15,4925.15,4925.15,205
2003/6/25,11:20:00,4926.19,4926.19,4926.19,4926.19,140
2003/6/25,11:21:00,4922.23,4922.23,4922.23,4922.23,252
2003/6/25,11:22:00,4927.30,4927.30,4927.30,4927.30,141
2003/6/25,11:23:00,4921.42,4921.42,4921.42,4921.42,220
2003/6/25,11:24:00,4921.21,4921.21,4921.21,4921.21,186
2003/6/25,11:25:00,4923.36,4923.36,4923.36,4923.36,227
2003/6/25,11:26:00,4928.33,4928.33,4928.33,4928.33,194
2003/6/25,11:27:00,4928.61,4928.61,4928.61,4928.61,339
2003/6/25,11:28:00,4925.82,4925.82,4925.82,4925.82,183
2003/6/25,11:29:00,4926.65,4926.65,4926.65,4926.65,248
2003/6/25,11:30:00,4929.97,4929.97,4929.97,4929.97,159
2003/6/25,11:31:00,4929.09,4929.09,4929.09,4929.09,299
2003/6/25,11:32:00,4931.54,4931.54,4931.54,4931.54,161
2003/6/25,11:33:00,4929.15,4929.15,4929.15,4929.15,211
2003/6/25,11:34:00,4923.18,4923.18,4923.18,4923.18,154
2003/6/25,11:35:00,4934.07,4934.07,4934.07,4934.07,237
2003/6/25,11:36:00,4931.04,4931.04,4931.04,4931.04,194
2003/6/25,11:37:00,4930.82,4930.82,4930.82,4930.82,216
2003/6/25,11:38:00,4931.22,4931.22,4931.22,4931.22,179
2003/6/25,11:39:00,4927.02,4927.02,4927.02,4927.02,267
2003/6/25,11:40:00,4931.36,4931.36,4931.36,4931.36,164
2003/6/25,11:41:00,4932.42,4932.42,4932.42,4932.42,262
2003/6/25,11:42:00,4932.68,4932.68,4932.68,4932.68,184
2003/6/25,11:43:00,4933.37,4933.37,4933.37,4933.37,210
2003/6/25,11:44:00,4931.46,4931.46,4931.46,4931.46,184
2003/6/25,11:45:00,4928.47,4928.47,4928.47,4928.47,274
2003/6/25,11:46:00,4927.79,4927.79,4927.79,4927.79,225
2003/6/25,11:47:00,4933.46,4933.46,4933.46,4933.46,248
2003/6/25,11:48:00,4932.96,4932.96,4932.96,4932.96,141
2003/6/25,11:49:00,4929.22,4929.22,4929.22,4929.22,179
2003/6/25,11:50:00,4927.12,4927.12,4927.12,4927.12,191
2003/6/25,11:51:00,4933.46,4933.46,4933.46,4933.46,259
2003/6/25,11:52:00,4930.35,4930.35,4930.35,4930.35,143
2003/6/25,11:53:00,4926.42,4926.42,4926.42,4926.42,212
2003/6/25,11:54:00,4931.37,4931.37,4931.37,4931.37,207
2003/6/25,11:55:00,4930.12,4930.12,4930.12,4930.12,217
2003/6/25,11:56:00,4933.78,4933.78,4933.78,4933.78,136
2003/6/25,11:57:00,4934.44,4934.44,4934.44,4934.44,215
2003/6/25,11:58:00,4935.09,4935.09,4935.09,4935.09,183
2003/6/25,11:59:00,4938.36,4938.36,4938.36,4938.36,322
2003/6/25,12:00:00,4939.30,4939.30,4939.30,4939.30,254
2003/6/25,12:01:00,4942.63,4942.63,4942.63,4942.63,754
2003/6/25,12:02:00,4948.77,4948.77,4948.77,4948.77,433
2003/6/25,12:03:00,4947.46,4947.46,4947.46,4947.46,831
2003/6/25,12:04:00,4948.76,4948.76,4948.76,4948.76,551
2003/6/25,12:05:00,4955.88,4955.88,4955.88,4955.88,628
2003/6/25,12:06:00,4954.96,4954.96,4954.96,4954.96,474
2003/6/25,12:07:00,4957.04,4957.04,4957.04,4957.04,568
2003/6/25,12:08:00,4955.08,4955.08,4955.08,4955.08,270
2003/6/25,12:09:00,4953.48,4953.48,4953.48,4953.48,405
2003/6/25,12:10:00,4950.94,4950.94,4950.94,4950.94,232
2003/6/25,12:11:00,4949.61,4949.61,4949.61,4949.61,406
2003/6/25,12:12:00,4941.29,4941.29,4941.29,4941.29,226
2003/6/25,12:13:00,4941.25,4941.25,4941.25,4941.25,312
2003/6/25,12:14:00,4944.44,4944.44,4944.44,4944.44,192
2003/6/25,12:15:00,4944.23,4944.23,4944.23,4944.23,302
2003/6/25,12:16:00,4937.69,4937.69,4937.69,4937.69,319
2003/6/25,12:17:00,4937.99,4937.99,4937.99,4937.99,298
2003/6/25,12:18:00,4945.23,4945.23,4945.23,4945.23,204
2003/6/25,12:19:00,4944.89,4944.89,4944.89,4944.89,342
2003/6/25,12:20:00,4947.57,4947.57,4947.57,4947.57,248
2003/6/25,12:21:00,4949.26,4949.26,4949.26,4949.26,530
2003/6/25,12:22:00,4951.37,4951.37,4951.37,4951.37,304
2003/6/25,12:23:00,4951.73,4951.73,4951.73,4951.73,615
2003/6/25,12:24:00,4951.97,4951.97,4951.97,4951.97,357
2003/6/25,12:25:00,4952.01,4952.01,4952.01,4952.01,465
2003/6/25,12:26:00,4953.79,4953.79,4953.79,4953.79,261
2003/6/25,12:27:00,4953.60,4953.60,4953.60,4953.60,383
2003/6/25,12:28:00,4953.85,4953.85,4953.85,4953.85,222
2003/6/25,12:29:00,4954.78,4954.78,4954.78,4954.78,340
2003/6/25,12:30:00,4955.26,4955.26,4955.26,4955.26,186
2003/6/25,12:31:00,4954.23,4954.23,4954.23,4954.23,321
2003/6/25,12:32:00,4952.67,4952.67,4952.67,4952.67,209
2003/6/25,12:33:00,4954.30,4954.30,4954.30,4954.30,372
2003/6/25,12:34:00,4950.66,4950.66,4950.66,4950.66,204
2003/6/25,12:35:00,4957.23,4957.23,4957.23,4957.23,259
2003/6/25,12:36:00,4954.38,4954.38,4954.38,4954.38,167
2003/6/25,12:37:00,4951.60,4951.60,4951.60,4951.60,247
2003/6/25,12:38:00,4959.40,4959.40,4959.40,4959.40,210
2003/6/25,12:39:00,4953.80,4953.80,4953.80,4953.80,265
2003/6/25,12:40:00,4952.19,4952.19,4952.19,4952.19,241
2003/6/25,12:41:00,4951.53,4951.53,4951.53,4951.53,375
2003/6/25,12:42:00,4953.03,4953.03,4953.03,4953.03,296
2003/6/25,12:43:00,4949.25,4949.25,4949.25,4949.25,432
2003/6/25,12:44:00,4951.25,4951.25,4951.25,4951.25,271
2003/6/25,12:45:00,4947.52,4947.52,4947.52,4947.52,348
2003/6/25,12:46:00,4945.97,4945.97,4945.97,4945.97,248
2003/6/25,12:47:00,4946.26,4946.26,4946.26,4946.26,437
2003/6/25,12:48:00,4945.86,4945.86,4945.86,4945.86,320
2003/6/25,12:49:00,4943.55,4943.55,4943.55,4943.55,295
2003/6/25,12:50:00,4937.87,4937.87,4937.87,4937.87,235
2003/6/25,12:51:00,4935.00,4935.00,4935.00,4935.00,368
2003/6/25,12:52:00,4940.97,4940.97,4940.97,4940.97,266
2003/6/25,12:53:00,4932.34,4932.34,4932.34,4932.34,357
2003/6/25,12:54:00,4940.55,4940.55,4940.55,4940.55,194
2003/6/25,12:55:00,4941.88,4941.88,4941.88,4941.88,379
2003/6/25,12:56:00,4942.49,4942.49,4942.49,4942.49,252
2003/6/25,12:57:00,4942.26,4942.26,4942.26,4942.26,239
2003/6/25,12:58:00,4950.55,4950.55,4950.55,4950.55,161
2003/6/25,12:59:00,4944.25,4944.25,4944.25,4944.25,244
2003/6/25,13:00:00,4944.17,4944.17,4944.17,4944.17,164
2003/6/25,13:01:00,4949.87,4949.87,4949.87,4949.87,273
2003/6/25,13:02:00,4945.94,4945.94,4945.94,4945.94,191
2003/6/25,13:03:00,4947.24,4947.24,4947.24,4947.24,417
2003/6/25,13:04:00,4955.86,4955.86,4955.86,4955.86,267
2003/6/25,13:05:00,4950.70,4950.70,4950.70,4950.70,354
2003/6/25,13:06:00,4951.14,4951.14,4951.14,4951.14,291
2003/6/25,13:07:00,4957.66,4957.66,4957.66,4957.66,373
2003/6/25,13:08:00,4949.11,4949.11,4949.11,4949.11,252
2003/6/25,13:09:00,4955.26,4955.26,4955.26,4955.26,350
2003/6/25,13:10:00,4951.07,4951.07,4951.07,4951.07,235
2003/6/25,13:11:00,4955.39,4955.39,4955.39,4955.39,365
2003/6/25,13:12:00,4948.15,4948.15,4948.15,4948.15,274
2003/6/25,13:13:00,4948.52,4948.52,4948.52,4948.52,347
2003/6/25,13:14:00,4947.98,4947.98,4947.98,4947.98,303
2003/6/25,13:15:00,4942.91,4942.91,4942.91,4942.91,441
2003/6/25,13:16:00,4937.26,4937.26,4937.26,4937.26,457
2003/6/25,13:17:00,4933.89,4933.89,4933.89,4933.89,560
2003/6/25,13:18:00,4938.42,4938.42,4938.42,4938.42,382
2003/6/25,13:19:00,4937.37,4937.37,4937.37,4937.37,525
2003/6/25,13:20:00,4937.73,4937.73,4937.73,4937.73,304
2003/6/25,13:21:00,4934.16,4934.16,4934.16,4934.16,591
2003/6/25,13:22:00,4934.69,4934.69,4934.69,4934.69,413
2003/6/25,13:23:00,4929.52,4929.52,4929.52,4929.52,550
2003/6/25,13:24:00,4930.57,4930.57,4930.57,4930.57,341
2003/6/25,13:25:00,4928.49,4928.49,4928.49,4928.49,753
2003/6/25,13:26:00,4928.49,4928.49,4928.49,4928.49,0
2003/6/25,13:27:00,4928.49,4928.49,4928.49,4928.49,0
2003/6/25,13:28:00,4928.49,4928.49,4928.49,4928.49,0
2003/6/25,13:29:00,4928.49,4928.49,4928.49,4928.49,0
2003/6/25,13:30:00,4933.79,4933.79,4933.79,4933.79,3600
2003/6/26,09:00:00,4933.79,4933.79,4933.79,4933.79,117
2003/6/26,09:01:00,4932.02,4932.02,4932.02,4932.02,2313
2003/6/26,09:02:00,4934.71,4934.71,4934.71,4934.71,495
2003/6/26,09:03:00,4936.22,4936.22,4936.22,4936.22,992
2003/6/26,09:04:00,4942.71,4942.71,4942.71,4942.71,776
2003/6/26,09:05:00,4946.64,4946.64,4946.64,4946.64,1045
2003/6/26,09:06:00,4949.98,4949.98,4949.98,4949.98,1187
2003/6/26,09:07:00,4949.02,4949.02,4949.02,4949.02,1099
2003/6/26,09:08:00,4953.07,4953.07,4953.07,4953.07,557
2003/6/26,09:09:00,4950.39,4950.39,4950.39,4950.39,899
2003/6/26,09:10:00,4946.93,4946.93,4946.93,4946.93,578
2003/6/26,09:11:00,4947.89,4947.89,4947.89,4947.89,833
2003/6/26,09:12:00,4946.61,4946.61,4946.61,4946.61,517
2003/6/26,09:13:00,4954.28,4954.28,4954.28,4954.28,732
2003/6/26,09:14:00,4945.01,4945.01,4945.01,4945.01,463
2003/6/26,09:15:00,4950.44,4950.44,4950.44,4950.44,640
2003/6/26,09:16:00,4947.78,4947.78,4947.78,4947.78,538
2003/6/26,09:17:00,4942.25,4942.25,4942.25,4942.25,531
2003/6/26,09:18:00,4939.32,4939.32,4939.32,4939.32,358
2003/6/26,09:19:00,4935.55,4935.55,4935.55,4935.55,568
2003/6/26,09:20:00,4934.42,4934.42,4934.42,4934.42,394
2003/6/26,09:21:00,4921.55,4921.55,4921.55,4921.55,718
2003/6/26,09:22:00,4924.43,4924.43,4924.43,4924.43,448
2003/6/26,09:23:00,4921.01,4921.01,4921.01,4921.01,616
2003/6/26,09:24:00,4918.57,4918.57,4918.57,4918.57,370
2003/6/26,09:25:00,4911.06,4911.06,4911.06,4911.06,622
2003/6/26,09:26:00,4913.37,4913.37,4913.37,4913.37,491
2003/6/26,09:27:00,4907.47,4907.47,4907.47,4907.47,669
2003/6/26,09:28:00,4916.45,4916.45,4916.45,4916.45,399
2003/6/26,09:29:00,4919.74,4919.74,4919.74,4919.74,674
2003/6/26,09:30:00,4914.56,4914.56,4914.56,4914.56,536
2003/6/26,09:31:00,4924.54,4924.54,4924.54,4924.54,554
2003/6/26,09:32:00,4922.89,4922.89,4922.89,4922.89,317
2003/6/26,09:33:00,4926.77,4926.77,4926.77,4926.77,465
2003/6/26,09:34:00,4925.30,4925.30,4925.30,4925.30,337
2003/6/26,09:35:00,4923.41,4923.41,4923.41,4923.41,460
2003/6/26,09:36:00,4929.12,4929.12,4929.12,4929.12,310
2003/6/26,09:37:00,4920.42,4920.42,4920.42,4920.42,386
2003/6/26,09:38:00,4923.79,4923.79,4923.79,4923.79,316
2003/6/26,09:39:00,4927.10,4927.10,4927.10,4927.10,426
2003/6/26,09:40:00,4929.36,4929.36,4929.36,4929.36,307
2003/6/26,09:41:00,4931.59,4931.59,4931.59,4931.59,524
2003/6/26,09:42:00,4932.65,4932.65,4932.65,4932.65,327
2003/6/26,09:43:00,4936.07,4936.07,4936.07,4936.07,465
2003/6/26,09:44:00,4940.01,4940.01,4940.01,4940.01,340
2003/6/26,09:45:00,4935.93,4935.93,4935.93,4935.93,349
2003/6/26,09:46:00,4938.11,4938.11,4938.11,4938.11,236
2003/6/26,09:47:00,4936.92,4936.92,4936.92,4936.92,308
2003/6/26,09:48:00,4930.26,4930.26,4930.26,4930.26,214
2003/6/26,09:49:00,4935.48,4935.48,4935.48,4935.48,309
2003/6/26,09:50:00,4933.14,4933.14,4933.14,4933.14,244
2003/6/26,09:51:00,4932.59,4932.59,4932.59,4932.59,267
2003/6/26,09:52:00,4930.51,4930.51,4930.51,4930.51,204
2003/6/26,09:53:00,4931.27,4931.27,4931.27,4931.27,241
2003/6/26,09:54:00,4928.75,4928.75,4928.75,4928.75,190
2003/6/26,09:55:00,4935.53,4935.53,4935.53,4935.53,322
2003/6/26,09:56:00,4931.39,4931.39,4931.39,4931.39,250
2003/6/26,09:57:00,4933.02,4933.02,4933.02,4933.02,275
2003/6/26,09:58:00,4932.09,4932.09,4932.09,4932.09,188
2003/6/26,09:59:00,4934.87,4934.87,4934.87,4934.87,231
2003/6/26,10:00:00,4931.68,4931.68,4931.68,4931.68,191
2003/6/26,10:01:00,4929.87,4929.87,4929.87,4929.87,235
2003/6/26,10:02:00,4927.01,4927.01,4927.01,4927.01,128
2003/6/26,10:03:00,4934.63,4934.63,4934.63,4934.63,286
2003/6/26,10:04:00,4936.30,4936.30,4936.30,4936.30,176
2003/6/26,10:05:00,4932.09,4932.09,4932.09,4932.09,253
2003/6/26,10:06:00,4929.17,4929.17,4929.17,4929.17,188
2003/6/26,10:07:00,4929.61,4929.61,4929.61,4929.61,216
2003/6/26,10:08:00,4929.46,4929.46,4929.46,4929.46,144
2003/6/26,10:09:00,4928.37,4928.37,4928.37,4928.37,259
2003/6/26,10:10:00,4934.27,4934.27,4934.27,4934.27,148
2003/6/26,10:11:00,4930.69,4930.69,4930.69,4930.69,244
2003/6/26,10:12:00,4935.99,4935.99,4935.99,4935.99,148
2003/6/26,10:13:00,4931.75,4931.75,4931.75,4931.75,228
2003/6/26,10:14:00,4931.36,4931.36,4931.36,4931.36,138
2003/6/26,10:15:00,4941.81,4941.81,4941.81,4941.81,260
2003/6/26,10:16:00,4936.33,4936.33,4936.33,4936.33,138
2003/6/26,10:17:00,4936.72,4936.72,4936.72,4936.72,312
2003/6/26,10:18:00,4934.35,4934.35,4934.35,4934.35,216
2003/6/26,10:19:00,4938.39,4938.39,4938.39,4938.39,271
2003/6/26,10:20:00,4939.27,4939.27,4939.27,4939.27,180
2003/6/26,10:21:00,4940.84,4940.84,4940.84,4940.84,261
2003/6/26,10:22:00,4939.69,4939.69,4939.69,4939.69,174
2003/6/26,10:23:00,4939.05,4939.05,4939.05,4939.05,236
2003/6/26,10:24:00,4939.25,4939.25,4939.25,4939.25,135
2003/6/26,10:25:00,4938.12,4938.12,4938.12,4938.12,239
2003/6/26,10:26:00,4937.20,4937.20,4937.20,4937.20,163
2003/6/26,10:27:00,4938.26,4938.26,4938.26,4938.26,243
2003/6/26,10:28:00,4937.72,4937.72,4937.72,4937.72,159
2003/6/26,10:29:00,4940.43,4940.43,4940.43,4940.43,273
2003/6/26,10:30:00,4938.42,4938.42,4938.42,4938.42,201
2003/6/26,10:31:00,4936.64,4936.64,4936.64,4936.64,255
2003/6/26,10:32:00,4936.13,4936.13,4936.13,4936.13,135
2003/6/26,10:33:00,4934.14,4934.14,4934.14,4934.14,234
2003/6/26,10:34:00,4935.51,4935.51,4935.51,4935.51,152
2003/6/26,10:35:00,4937.45,4937.45,4937.45,4937.45,209
2003/6/26,10:36:00,4940.83,4940.83,4940.83,4940.83,137
2003/6/26,10:37:00,4943.63,4943.63,4943.63,4943.63,221
2003/6/26,10:38:00,4941.65,4941.65,4941.65,4941.65,149
2003/6/26,10:39:00,4938.68,4938.68,4938.68,4938.68,169
2003/6/26,10:40:00,4940.21,4940.21,4940.21,4940.21,116
2003/6/26,10:41:00,4936.35,4936.35,4936.35,4936.35,204
2003/6/26,10:42:00,4939.36,4939.36,4939.36,4939.36,99
2003/6/26,10:43:00,4933.97,4933.97,4933.97,4933.97,189
2003/6/26,10:44:00,4938.44,4938.44,4938.44,4938.44,127
2003/6/26,10:45:00,4932.31,4932.31,4932.31,4932.31,173
2003/6/26,10:46:00,4936.53,4936.53,4936.53,4936.53,116
2003/6/26,10:47:00,4928.39,4928.39,4928.39,4928.39,195
2003/6/26,10:48:00,4928.29,4928.29,4928.29,4928.29,121
2003/6/26,10:49:00,4925.65,4925.65,4925.65,4925.65,239
2003/6/26,10:50:00,4926.91,4926.91,4926.91,4926.91,165
2003/6/26,10:51:00,4925.31,4925.31,4925.31,4925.31,284
2003/6/26,10:52:00,4924.37,4924.37,4924.37,4924.37,191
2003/6/26,10:53:00,4921.05,4921.05,4921.05,4921.05,296
2003/6/26,10:54:00,4923.37,4923.37,4923.37,4923.37,196
2003/6/26,10:55:00,4921.94,4921.94,4921.94,4921.94,296
2003/6/26,10:56:00,4921.00,4921.00,4921.00,4921.00,176
2003/6/26,10:57:00,4926.35,4926.35,4926.35,4926.35,252
2003/6/26,10:58:00,4924.84,4924.84,4924.84,4924.84,167
2003/6/26,10:59:00,4921.60,4921.60,4921.60,4921.60,212
2003/6/26,11:00:00,4922.31,4922.31,4922.31,4922.31,238
2003/6/26,11:01:00,4928.26,4928.26,4928.26,4928.26,313
2003/6/26,11:02:00,4921.72,4921.72,4921.72,4921.72,192
2003/6/26,11:03:00,4920.12,4920.12,4920.12,4920.12,160
2003/6/26,11:04:00,4919.56,4919.56,4919.56,4919.56,142
2003/6/26,11:05:00,4919.55,4919.55,4919.55,4919.55,189
2003/6/26,11:06:00,4926.16,4926.16,4926.16,4926.16,186
2003/6/26,11:07:00,4926.85,4926.85,4926.85,4926.85,196
2003/6/26,11:08:00,4921.61,4921.61,4921.61,4921.61,112
2003/6/26,11:09:00,4924.49,4924.49,4924.49,4924.49,156
2003/6/26,11:10:00,4919.74,4919.74,4919.74,4919.74,164
2003/6/26,11:11:00,4923.90,4923.90,4923.90,4923.90,153
2003/6/26,11:12:00,4926.94,4926.94,4926.94,4926.94,86
2003/6/26,11:13:00,4922.60,4922.60,4922.60,4922.60,163
2003/6/26,11:14:00,4923.13,4923.13,4923.13,4923.13,106
2003/6/26,11:15:00,4925.43,4925.43,4925.43,4925.43,133
2003/6/26,11:16:00,4922.67,4922.67,4922.67,4922.67,133
2003/6/26,11:17:00,4927.30,4927.30,4927.30,4927.30,151
2003/6/26,11:18:00,4931.77,4931.77,4931.77,4931.77,169
2003/6/26,11:19:00,4933.91,4933.91,4933.91,4933.91,269
2003/6/26,11:20:00,4934.36,4934.36,4934.36,4934.36,178
2003/6/26,11:21:00,4931.20,4931.20,4931.20,4931.20,363
2003/6/26,11:22:00,4931.45,4931.45,4931.45,4931.45,166
2003/6/26,11:23:00,4933.20,4933.20,4933.20,4933.20,202
2003/6/26,11:24:00,4928.54,4928.54,4928.54,4928.54,85
2003/6/26,11:25:00,4930.26,4930.26,4930.26,4930.26,188
2003/6/26,11:26:00,4929.70,4929.70,4929.70,4929.70,158
2003/6/26,11:27:00,4937.89,4937.89,4937.89,4937.89,163
2003/6/26,11:28:00,4927.99,4927.99,4927.99,4927.99,102
2003/6/26,11:29:00,4932.51,4932.51,4932.51,4932.51,131
2003/6/26,11:30:00,4934.66,4934.66,4934.66,4934.66,109
2003/6/26,11:31:00,4934.79,4934.79,4934.79,4934.79,182
2003/6/26,11:32:00,4928.09,4928.09,4928.09,4928.09,114
2003/6/26,11:33:00,4933.09,4933.09,4933.09,4933.09,154
2003/6/26,11:34:00,4928.01,4928.01,4928.01,4928.01,84
2003/6/26,11:35:00,4933.51,4933.51,4933.51,4933.51,121
2003/6/26,11:36:00,4932.00,4932.00,4932.00,4932.00,101
2003/6/26,11:37:00,4927.81,4927.81,4927.81,4927.81,133
2003/6/26,11:38:00,4924.15,4924.15,4924.15,4924.15,125
2003/6/26,11:39:00,4928.84,4928.84,4928.84,4928.84,128
2003/6/26,11:40:00,4922.24,4922.24,4922.24,4922.24,124
2003/6/26,11:41:00,4928.76,4928.76,4928.76,4928.76,181
2003/6/26,11:42:00,4930.52,4930.52,4930.52,4930.52,99
2003/6/26,11:43:00,4930.85,4930.85,4930.85,4930.85,129
2003/6/26,11:44:00,4931.79,4931.79,4931.79,4931.79,103
2003/6/26,11:45:00,4931.88,4931.88,4931.88,4931.88,120
2003/6/26,11:46:00,4930.40,4930.40,4930.40,4930.40,269
2003/6/26,11:47:00,4932.44,4932.44,4932.44,4932.44,183
2003/6/26,11:48:00,4930.58,4930.58,4930.58,4930.58,201
2003/6/26,11:49:00,4943.87,4943.87,4943.87,4943.87,261
2003/6/26,11:50:00,4938.54,4938.54,4938.54,4938.54,219
2003/6/26,11:51:00,4939.75,4939.75,4939.75,4939.75,306
2003/6/26,11:52:00,4936.12,4936.12,4936.12,4936.12,189
2003/6/26,11:53:00,4938.64,4938.64,4938.64,4938.64,206
2003/6/26,11:54:00,4938.12,4938.12,4938.12,4938.12,141
2003/6/26,11:55:00,4935.00,4935.00,4935.00,4935.00,141
2003/6/26,11:56:00,4938.56,4938.56,4938.56,4938.56,190
2003/6/26,11:57:00,4937.29,4937.29,4937.29,4937.29,167
2003/6/26,11:58:00,4937.23,4937.23,4937.23,4937.23,129
2003/6/26,11:59:00,4934.57,4934.57,4934.57,4934.57,148
2003/6/26,12:00:00,4934.23,4934.23,4934.23,4934.23,115
2003/6/26,12:01:00,4930.87,4930.87,4930.87,4930.87,116
2003/6/26,12:02:00,4928.09,4928.09,4928.09,4928.09,100
2003/6/26,12:03:00,4931.01,4931.01,4931.01,4931.01,130
2003/6/26,12:04:00,4928.68,4928.68,4928.68,4928.68,90
2003/6/26,12:05:00,4928.65,4928.65,4928.65,4928.65,138
2003/6/26,12:06:00,4925.02,4925.02,4925.02,4925.02,110
2003/6/26,12:07:00,4927.74,4927.74,4927.74,4927.74,153
2003/6/26,12:08:00,4923.68,4923.68,4923.68,4923.68,98
2003/6/26,12:09:00,4925.38,4925.38,4925.38,4925.38,126
2003/6/26,12:10:00,4922.88,4922.88,4922.88,4922.88,116
2003/6/26,12:11:00,4921.43,4921.43,4921.43,4921.43,167
2003/6/26,12:12:00,4918.66,4918.66,4918.66,4918.66,125
2003/6/26,12:13:00,4917.92,4917.92,4917.92,4917.92,210
2003/6/26,12:14:00,4924.60,4924.60,4924.60,4924.60,145
2003/6/26,12:15:00,4918.64,4918.64,4918.64,4918.64,228
2003/6/26,12:16:00,4923.72,4923.72,4923.72,4923.72,124
2003/6/26,12:17:00,4919.05,4919.05,4919.05,4919.05,199
2003/6/26,12:18:00,4921.78,4921.78,4921.78,4921.78,112
2003/6/26,12:19:00,4923.48,4923.48,4923.48,4923.48,131
2003/6/26,12:20:00,4922.18,4922.18,4922.18,4922.18,152
2003/6/26,12:21:00,4925.71,4925.71,4925.71,4925.71,155
2003/6/26,12:22:00,4922.37,4922.37,4922.37,4922.37,113
2003/6/26,12:23:00,4917.33,4917.33,4917.33,4917.33,150
2003/6/26,12:24:00,4920.92,4920.92,4920.92,4920.92,109
2003/6/26,12:25:00,4925.25,4925.25,4925.25,4925.25,162
2003/6/26,12:26:00,4918.59,4918.59,4918.59,4918.59,118
2003/6/26,12:27:00,4922.31,4922.31,4922.31,4922.31,110
2003/6/26,12:28:00,4920.23,4920.23,4920.23,4920.23,128
2003/6/26,12:29:00,4919.70,4919.70,4919.70,4919.70,145
2003/6/26,12:30:00,4918.35,4918.35,4918.35,4918.35,129
2003/6/26,12:31:00,4921.40,4921.40,4921.40,4921.40,262
2003/6/26,12:32:00,4918.46,4918.46,4918.46,4918.46,141
2003/6/26,12:33:00,4919.80,4919.80,4919.80,4919.80,213
2003/6/26,12:34:00,4914.19,4914.19,4914.19,4914.19,124
2003/6/26,12:35:00,4919.67,4919.67,4919.67,4919.67,201
2003/6/26,12:36:00,4921.88,4921.88,4921.88,4921.88,240
2003/6/26,12:37:00,4920.13,4920.13,4920.13,4920.13,207
2003/6/26,12:38:00,4918.16,4918.16,4918.16,4918.16,171
2003/6/26,12:39:00,4917.79,4917.79,4917.79,4917.79,196
2003/6/26,12:40:00,4917.95,4917.95,4917.95,4917.95,105
2003/6/26,12:41:00,4918.68,4918.68,4918.68,4918.68,318
2003/6/26,12:42:00,4919.52,4919.52,4919.52,4919.52,150
2003/6/26,12:43:00,4921.49,4921.49,4921.49,4921.49,207
2003/6/26,12:44:00,4921.50,4921.50,4921.50,4921.50,111
2003/6/26,12:45:00,4923.24,4923.24,4923.24,4923.24,186
2003/6/26,12:46:00,4924.93,4924.93,4924.93,4924.93,179
2003/6/26,12:47:00,4922.66,4922.66,4922.66,4922.66,147
2003/6/26,12:48:00,4923.68,4923.68,4923.68,4923.68,107
2003/6/26,12:49:00,4923.83,4923.83,4923.83,4923.83,176
2003/6/26,12:50:00,4921.94,4921.94,4921.94,4921.94,111
2003/6/26,12:51:00,4925.06,4925.06,4925.06,4925.06,203
2003/6/26,12:52:00,4919.84,4919.84,4919.84,4919.84,116
2003/6/26,12:53:00,4920.98,4920.98,4920.98,4920.98,171
2003/6/26,12:54:00,4916.90,4916.90,4916.90,4916.90,136
2003/6/26,12:55:00,4913.76,4913.76,4913.76,4913.76,241
2003/6/26,12:56:00,4920.47,4920.47,4920.47,4920.47,184
2003/6/26,12:57:00,4915.81,4915.81,4915.81,4915.81,236
2003/6/26,12:58:00,4911.13,4911.13,4911.13,4911.13,167
2003/6/26,12:59:00,4908.24,4908.24,4908.24,4908.24,218
2003/6/26,13:00:00,4908.82,4908.82,4908.82,4908.82,186
2003/6/26,13:01:00,4908.11,4908.11,4908.11,4908.11,319
2003/6/26,13:02:00,4908.34,4908.34,4908.34,4908.34,239
2003/6/26,13:03:00,4903.11,4903.11,4903.11,4903.11,403
2003/6/26,13:04:00,4901.97,4901.97,4901.97,4901.97,408
2003/6/26,13:05:00,4902.09,4902.09,4902.09,4902.09,524
2003/6/26,13:06:00,4898.13,4898.13,4898.13,4898.13,371
2003/6/26,13:07:00,4895.34,4895.34,4895.34,4895.34,520
2003/6/26,13:08:00,4896.26,4896.26,4896.26,4896.26,328
2003/6/26,13:09:00,4900.26,4900.26,4900.26,4900.26,404
2003/6/26,13:10:00,4898.05,4898.05,4898.05,4898.05,276
2003/6/26,13:11:00,4901.12,4901.12,4901.12,4901.12,434
2003/6/26,13:12:00,4897.97,4897.97,4897.97,4897.97,247
2003/6/26,13:13:00,4900.96,4900.96,4900.96,4900.96,361
2003/6/26,13:14:00,4895.92,4895.92,4895.92,4895.92,203
2003/6/26,13:15:00,4898.15,4898.15,4898.15,4898.15,343
2003/6/26,13:16:00,4902.80,4902.80,4902.80,4902.80,381
2003/6/26,13:17:00,4899.93,4899.93,4899.93,4899.93,305
2003/6/26,13:18:00,4901.05,4901.05,4901.05,4901.05,215
2003/6/26,13:19:00,4905.24,4905.24,4905.24,4905.24,311
2003/6/26,13:20:00,4900.08,4900.08,4900.08,4900.08,252
2003/6/26,13:21:00,4899.59,4899.59,4899.59,4899.59,417
2003/6/26,13:22:00,4897.63,4897.63,4897.63,4897.63,248
2003/6/26,13:23:00,4896.38,4896.38,4896.38,4896.38,499
2003/6/26,13:24:00,4898.57,4898.57,4898.57,4898.57,416
2003/6/26,13:25:00,4896.53,4896.53,4896.53,4896.53,695
2003/6/26,13:26:00,4896.56,4896.56,4896.56,4896.56,0
2003/6/26,13:27:00,4896.56,4896.56,4896.56,4896.56,0
2003/6/26,13:28:00,4896.56,4896.56,4896.56,4896.56,0
2003/6/26,13:29:00,4896.56,4896.56,4896.56,4896.56,0
2003/6/26,13:30:00,4894.01,4894.01,4894.01,4894.01,3648
2003/6/27,09:00:00,4894.01,4894.01,4894.01,4894.01,116
2003/6/27,09:01:00,4936.11,4936.11,4936.11,4936.11,3413
2003/6/27,09:02:00,4940.18,4940.18,4940.18,4940.18,774
2003/6/27,09:03:00,4943.43,4943.43,4943.43,4943.43,1054
2003/6/27,09:04:00,4942.62,4942.62,4942.62,4942.62,610
2003/6/27,09:05:00,4945.83,4945.83,4945.83,4945.83,997
2003/6/27,09:06:00,4946.89,4946.89,4946.89,4946.89,699
2003/6/27,09:07:00,4942.69,4942.69,4942.69,4942.69,933
2003/6/27,09:08:00,4943.79,4943.79,4943.79,4943.79,618
2003/6/27,09:09:00,4945.68,4945.68,4945.68,4945.68,1005
2003/6/27,09:10:00,4943.68,4943.68,4943.68,4943.68,582
2003/6/27,09:11:00,4945.56,4945.56,4945.56,4945.56,1023
2003/6/27,09:12:00,4944.57,4944.57,4944.57,4944.57,505
2003/6/27,09:13:00,4945.96,4945.96,4945.96,4945.96,792
2003/6/27,09:14:00,4949.10,4949.10,4949.10,4949.10,535
2003/6/27,09:15:00,4946.50,4946.50,4946.50,4946.50,676
2003/6/27,09:16:00,4949.49,4949.49,4949.49,4949.49,732
2003/6/27,09:17:00,4946.97,4946.97,4946.97,4946.97,720
2003/6/27,09:18:00,4945.18,4945.18,4945.18,4945.18,388
2003/6/27,09:19:00,4943.82,4943.82,4943.82,4943.82,653
2003/6/27,09:20:00,4943.92,4943.92,4943.92,4943.92,457
2003/6/27,09:21:00,4940.95,4940.95,4940.95,4940.95,945
2003/6/27,09:22:00,4946.24,4946.24,4946.24,4946.24,445
2003/6/27,09:23:00,4942.48,4942.48,4942.48,4942.48,634
2003/6/27,09:24:00,4944.47,4944.47,4944.47,4944.47,472
2003/6/27,09:25:00,4943.72,4943.72,4943.72,4943.72,572
2003/6/27,09:26:00,4942.28,4942.28,4942.28,4942.28,451
2003/6/27,09:27:00,4932.70,4932.70,4932.70,4932.70,441
2003/6/27,09:28:00,4936.93,4936.93,4936.93,4936.93,315
2003/6/27,09:29:00,4930.23,4930.23,4930.23,4930.23,502
2003/6/27,09:30:00,4930.06,4930.06,4930.06,4930.06,409
2003/6/27,09:31:00,4931.73,4931.73,4931.73,4931.73,577
2003/6/27,09:32:00,4925.83,4925.83,4925.83,4925.83,339
2003/6/27,09:33:00,4924.05,4924.05,4924.05,4924.05,534
2003/6/27,09:34:00,4922.25,4922.25,4922.25,4922.25,336
2003/6/27,09:35:00,4920.64,4920.64,4920.64,4920.64,432
2003/6/27,09:36:00,4920.39,4920.39,4920.39,4920.39,356
2003/6/27,09:37:00,4919.20,4919.20,4919.20,4919.20,469
2003/6/27,09:38:00,4915.24,4915.24,4915.24,4915.24,276
2003/6/27,09:39:00,4917.53,4917.53,4917.53,4917.53,398
2003/6/27,09:40:00,4918.40,4918.40,4918.40,4918.40,349
2003/6/27,09:41:00,4913.81,4913.81,4913.81,4913.81,402
2003/6/27,09:42:00,4920.46,4920.46,4920.46,4920.46,242
2003/6/27,09:43:00,4919.51,4919.51,4919.51,4919.51,351
2003/6/27,09:44:00,4919.93,4919.93,4919.93,4919.93,240
2003/6/27,09:45:00,4919.74,4919.74,4919.74,4919.74,402
2003/6/27,09:46:00,4920.38,4920.38,4920.38,4920.38,351
2003/6/27,09:47:00,4921.92,4921.92,4921.92,4921.92,433
2003/6/27,09:48:00,4921.24,4921.24,4921.24,4921.24,261
2003/6/27,09:49:00,4920.11,4920.11,4920.11,4920.11,363
2003/6/27,09:50:00,4924.03,4924.03,4924.03,4924.03,235
2003/6/27,09:51:00,4924.48,4924.48,4924.48,4924.48,316
2003/6/27,09:52:00,4924.57,4924.57,4924.57,4924.57,194
2003/6/27,09:53:00,4923.93,4923.93,4923.93,4923.93,280
2003/6/27,09:54:00,4924.40,4924.40,4924.40,4924.40,215
2003/6/27,09:55:00,4923.50,4923.50,4923.50,4923.50,269
2003/6/27,09:56:00,4923.61,4923.61,4923.61,4923.61,258
2003/6/27,09:57:00,4924.12,4924.12,4924.12,4924.12,229
2003/6/27,09:58:00,4923.89,4923.89,4923.89,4923.89,170
2003/6/27,09:59:00,4920.48,4920.48,4920.48,4920.48,284
2003/6/27,10:00:00,4921.62,4921.62,4921.62,4921.62,255
2003/6/27,10:01:00,4918.80,4918.80,4918.80,4918.80,321
2003/6/27,10:02:00,4923.30,4923.30,4923.30,4923.30,221
2003/6/27,10:03:00,4917.18,4917.18,4917.18,4917.18,261
2003/6/27,10:04:00,4921.08,4921.08,4921.08,4921.08,161
2003/6/27,10:05:00,4921.18,4921.18,4921.18,4921.18,229
2003/6/27,10:06:00,4921.75,4921.75,4921.75,4921.75,163
2003/6/27,10:07:00,4919.92,4919.92,4919.92,4919.92,224
2003/6/27,10:08:00,4917.67,4917.67,4917.67,4917.67,155
2003/6/27,10:09:00,4920.58,4920.58,4920.58,4920.58,186
2003/6/27,10:10:00,4920.84,4920.84,4920.84,4920.84,129
2003/6/27,10:11:00,4920.07,4920.07,4920.07,4920.07,240
2003/6/27,10:12:00,4921.17,4921.17,4921.17,4921.17,165
2003/6/27,10:13:00,4919.02,4919.02,4919.02,4919.02,165
2003/6/27,10:14:00,4921.58,4921.58,4921.58,4921.58,104
2003/6/27,10:15:00,4915.74,4915.74,4915.74,4915.74,200
2003/6/27,10:16:00,4921.24,4921.24,4921.24,4921.24,194
2003/6/27,10:17:00,4923.12,4923.12,4923.12,4923.12,287
2003/6/27,10:18:00,4923.20,4923.20,4923.20,4923.20,187
2003/6/27,10:19:00,4923.93,4923.93,4923.93,4923.93,281
2003/6/27,10:20:00,4925.18,4925.18,4925.18,4925.18,193
2003/6/27,10:21:00,4924.14,4924.14,4924.14,4924.14,302
2003/6/27,10:22:00,4924.90,4924.90,4924.90,4924.90,224
2003/6/27,10:23:00,4928.18,4928.18,4928.18,4928.18,243
2003/6/27,10:24:00,4926.42,4926.42,4926.42,4926.42,216
2003/6/27,10:25:00,4924.71,4924.71,4924.71,4924.71,232
2003/6/27,10:26:00,4925.08,4925.08,4925.08,4925.08,248
2003/6/27,10:27:00,4926.98,4926.98,4926.98,4926.98,248
2003/6/27,10:28:00,4927.01,4927.01,4927.01,4927.01,172
2003/6/27,10:29:00,4927.56,4927.56,4927.56,4927.56,217
2003/6/27,10:30:00,4927.51,4927.51,4927.51,4927.51,192
2003/6/27,10:31:00,4927.38,4927.38,4927.38,4927.38,263
2003/6/27,10:32:00,4928.80,4928.80,4928.80,4928.80,160
2003/6/27,10:33:00,4927.69,4927.69,4927.69,4927.69,228
2003/6/27,10:34:00,4928.22,4928.22,4928.22,4928.22,168
2003/6/27,10:35:00,4929.92,4929.92,4929.92,4929.92,223
2003/6/27,10:36:00,4928.77,4928.77,4928.77,4928.77,188
2003/6/27,10:37:00,4930.79,4930.79,4930.79,4930.79,200
2003/6/27,10:38:00,4930.55,4930.55,4930.55,4930.55,131
2003/6/27,10:39:00,4931.28,4931.28,4931.28,4931.28,174
2003/6/27,10:40:00,4931.60,4931.60,4931.60,4931.60,153
2003/6/27,10:41:00,4929.42,4929.42,4929.42,4929.42,266
2003/6/27,10:42:00,4934.81,4934.81,4934.81,4934.81,172
2003/6/27,10:43:00,4933.14,4933.14,4933.14,4933.14,210
2003/6/27,10:44:00,4934.65,4934.65,4934.65,4934.65,139
2003/6/27,10:45:00,4928.87,4928.87,4928.87,4928.87,205
2003/6/27,10:46:00,4929.56,4929.56,4929.56,4929.56,228
2003/6/27,10:47:00,4926.87,4926.87,4926.87,4926.87,265
2003/6/27,10:48:00,4924.79,4924.79,4924.79,4924.79,167
2003/6/27,10:49:00,4923.62,4923.62,4923.62,4923.62,274
2003/6/27,10:50:00,4924.14,4924.14,4924.14,4924.14,170
2003/6/27,10:51:00,4923.50,4923.50,4923.50,4923.50,396
2003/6/27,10:52:00,4920.99,4920.99,4920.99,4920.99,156
2003/6/27,10:53:00,4920.33,4920.33,4920.33,4920.33,261
2003/6/27,10:54:00,4920.11,4920.11,4920.11,4920.11,134
2003/6/27,10:55:00,4919.57,4919.57,4919.57,4919.57,280
2003/6/27,10:56:00,4919.79,4919.79,4919.79,4919.79,290
2003/6/27,10:57:00,4918.66,4918.66,4918.66,4918.66,269
2003/6/27,10:58:00,4918.36,4918.36,4918.36,4918.36,163
2003/6/27,10:59:00,4916.78,4916.78,4916.78,4916.78,251
2003/6/27,11:00:00,4916.66,4916.66,4916.66,4916.66,183
2003/6/27,11:01:00,4915.70,4915.70,4915.70,4915.70,333
2003/6/27,11:02:00,4914.71,4914.71,4914.71,4914.71,164
2003/6/27,11:03:00,4913.83,4913.83,4913.83,4913.83,272
2003/6/27,11:04:00,4913.42,4913.42,4913.42,4913.42,180
2003/6/27,11:05:00,4913.14,4913.14,4913.14,4913.14,307
2003/6/27,11:06:00,4912.69,4912.69,4912.69,4912.69,188
2003/6/27,11:07:00,4913.50,4913.50,4913.50,4913.50,248
2003/6/27,11:08:00,4913.43,4913.43,4913.43,4913.43,212
2003/6/27,11:09:00,4911.81,4911.81,4911.81,4911.81,261
2003/6/27,11:10:00,4913.57,4913.57,4913.57,4913.57,147
2003/6/27,11:11:00,4917.40,4917.40,4917.40,4917.40,190
2003/6/27,11:12:00,4912.55,4912.55,4912.55,4912.55,134
2003/6/27,11:13:00,4912.98,4912.98,4912.98,4912.98,154
2003/6/27,11:14:00,4913.65,4913.65,4913.65,4913.65,109
2003/6/27,11:15:00,4919.15,4919.15,4919.15,4919.15,196
2003/6/27,11:16:00,4917.58,4917.58,4917.58,4917.58,119
2003/6/27,11:17:00,4916.07,4916.07,4916.07,4916.07,166
2003/6/27,11:18:00,4920.87,4920.87,4920.87,4920.87,91
2003/6/27,11:19:00,4914.80,4914.80,4914.80,4914.80,158
2003/6/27,11:20:00,4915.36,4915.36,4915.36,4915.36,123
2003/6/27,11:21:00,4919.96,4919.96,4919.96,4919.96,162
2003/6/27,11:22:00,4915.54,4915.54,4915.54,4915.54,114
2003/6/27,11:23:00,4916.23,4916.23,4916.23,4916.23,141
2003/6/27,11:24:00,4916.68,4916.68,4916.68,4916.68,103
2003/6/27,11:25:00,4922.18,4922.18,4922.18,4922.18,174
2003/6/27,11:26:00,4917.40,4917.40,4917.40,4917.40,161
2003/6/27,11:27:00,4922.41,4922.41,4922.41,4922.41,180
2003/6/27,11:28:00,4918.76,4918.76,4918.76,4918.76,130
2003/6/27,11:29:00,4923.67,4923.67,4923.67,4923.67,181
2003/6/27,11:30:00,4919.16,4919.16,4919.16,4919.16,136
2003/6/27,11:31:00,4922.95,4922.95,4922.95,4922.95,239
2003/6/27,11:32:00,4921.23,4921.23,4921.23,4921.23,125
2003/6/27,11:33:00,4915.86,4915.86,4915.86,4915.86,179
2003/6/27,11:34:00,4921.27,4921.27,4921.27,4921.27,128
2003/6/27,11:35:00,4920.39,4920.39,4920.39,4920.39,166
2003/6/27,11:36:00,4915.27,4915.27,4915.27,4915.27,175
2003/6/27,11:37:00,4914.04,4914.04,4914.04,4914.04,208
2003/6/27,11:38:00,4914.31,4914.31,4914.31,4914.31,165
2003/6/27,11:39:00,4915.92,4915.92,4915.92,4915.92,233
2003/6/27,11:40:00,4914.81,4914.81,4914.81,4914.81,212
2003/6/27,11:41:00,4915.86,4915.86,4915.86,4915.86,223
2003/6/27,11:42:00,4914.58,4914.58,4914.58,4914.58,123
2003/6/27,11:43:00,4915.37,4915.37,4915.37,4915.37,144
2003/6/27,11:44:00,4915.03,4915.03,4915.03,4915.03,153
2003/6/27,11:45:00,4917.12,4917.12,4917.12,4917.12,166
2003/6/27,11:46:00,4918.35,4918.35,4918.35,4918.35,125
2003/6/27,11:47:00,4919.61,4919.61,4919.61,4919.61,199
2003/6/27,11:48:00,4919.24,4919.24,4919.24,4919.24,112
2003/6/27,11:49:00,4920.47,4920.47,4920.47,4920.47,179
2003/6/27,11:50:00,4925.21,4925.21,4925.21,4925.21,137
2003/6/27,11:51:00,4918.86,4918.86,4918.86,4918.86,230
2003/6/27,11:52:00,4918.57,4918.57,4918.57,4918.57,127
2003/6/27,11:53:00,4918.96,4918.96,4918.96,4918.96,203
2003/6/27,11:54:00,4919.80,4919.80,4919.80,4919.80,172
2003/6/27,11:55:00,4920.22,4920.22,4920.22,4920.22,264
2003/6/27,11:56:00,4918.75,4918.75,4918.75,4918.75,111
2003/6/27,11:57:00,4916.15,4916.15,4916.15,4916.15,252
2003/6/27,11:58:00,4915.76,4915.76,4915.76,4915.76,143
2003/6/27,11:59:00,4917.67,4917.67,4917.67,4917.67,207
2003/6/27,12:00:00,4917.12,4917.12,4917.12,4917.12,173
2003/6/27,12:01:00,4917.34,4917.34,4917.34,4917.34,215
2003/6/27,12:02:00,4915.29,4915.29,4915.29,4915.29,166
2003/6/27,12:03:00,4915.63,4915.63,4915.63,4915.63,154
2003/6/27,12:04:00,4915.94,4915.94,4915.94,4915.94,163
2003/6/27,12:05:00,4914.32,4914.32,4914.32,4914.32,190
2003/6/27,12:06:00,4910.80,4910.80,4910.80,4910.80,101
2003/6/27,12:07:00,4907.72,4907.72,4907.72,4907.72,193
2003/6/27,12:08:00,4907.31,4907.31,4907.31,4907.31,172
2003/6/27,12:09:00,4910.82,4910.82,4910.82,4910.82,284
2003/6/27,12:10:00,4906.06,4906.06,4906.06,4906.06,186
2003/6/27,12:11:00,4904.08,4904.08,4904.08,4904.08,284
2003/6/27,12:12:00,4903.90,4903.90,4903.90,4903.90,157
2003/6/27,12:13:00,4901.61,4901.61,4901.61,4901.61,269
2003/6/27,12:14:00,4903.78,4903.78,4903.78,4903.78,178
2003/6/27,12:15:00,4900.19,4900.19,4900.19,4900.19,303
2003/6/27,12:16:00,4901.91,4901.91,4901.91,4901.91,206
2003/6/27,12:17:00,4898.19,4898.19,4898.19,4898.19,296
2003/6/27,12:18:00,4899.54,4899.54,4899.54,4899.54,167
2003/6/27,12:19:00,4897.14,4897.14,4897.14,4897.14,312
2003/6/27,12:20:00,4897.45,4897.45,4897.45,4897.45,167
2003/6/27,12:21:00,4896.01,4896.01,4896.01,4896.01,258
2003/6/27,12:22:00,4895.22,4895.22,4895.22,4895.22,173
2003/6/27,12:23:00,4894.23,4894.23,4894.23,4894.23,226
2003/6/27,12:24:00,4894.09,4894.09,4894.09,4894.09,142
2003/6/27,12:25:00,4893.88,4893.88,4893.88,4893.88,247
2003/6/27,12:26:00,4893.03,4893.03,4893.03,4893.03,236
2003/6/27,12:27:00,4886.80,4886.80,4886.80,4886.80,330
2003/6/27,12:28:00,4885.56,4885.56,4885.56,4885.56,175
2003/6/27,12:29:00,4887.23,4887.23,4887.23,4887.23,329
2003/6/27,12:30:00,4887.96,4887.96,4887.96,4887.96,268
2003/6/27,12:31:00,4886.93,4886.93,4886.93,4886.93,389
2003/6/27,12:32:00,4888.20,4888.20,4888.20,4888.20,234
2003/6/27,12:33:00,4888.96,4888.96,4888.96,4888.96,290
2003/6/27,12:34:00,4888.85,4888.85,4888.85,4888.85,195
2003/6/27,12:35:00,4890.59,4890.59,4890.59,4890.59,255
2003/6/27,12:36:00,4888.50,4888.50,4888.50,4888.50,174
2003/6/27,12:37:00,4882.97,4882.97,4882.97,4882.97,219
2003/6/27,12:38:00,4884.24,4884.24,4884.24,4884.24,170
2003/6/27,12:39:00,4888.18,4888.18,4888.18,4888.18,231
2003/6/27,12:40:00,4887.69,4887.69,4887.69,4887.69,186
2003/6/27,12:41:00,4885.93,4885.93,4885.93,4885.93,227
2003/6/27,12:42:00,4887.83,4887.83,4887.83,4887.83,147
2003/6/27,12:43:00,4881.26,4881.26,4881.26,4881.26,217
2003/6/27,12:44:00,4880.65,4880.65,4880.65,4880.65,145
2003/6/27,12:45:00,4884.44,4884.44,4884.44,4884.44,242
2003/6/27,12:46:00,4878.27,4878.27,4878.27,4878.27,236
2003/6/27,12:47:00,4876.19,4876.19,4876.19,4876.19,302
2003/6/27,12:48:00,4874.99,4874.99,4874.99,4874.99,240
2003/6/27,12:49:00,4874.36,4874.36,4874.36,4874.36,325
2003/6/27,12:50:00,4873.28,4873.28,4873.28,4873.28,193
2003/6/27,12:51:00,4873.31,4873.31,4873.31,4873.31,394
2003/6/27,12:52:00,4876.11,4876.11,4876.11,4876.11,255
2003/6/27,12:53:00,4872.58,4872.58,4872.58,4872.58,337
2003/6/27,12:54:00,4876.62,4876.62,4876.62,4876.62,188
2003/6/27,12:55:00,4880.45,4880.45,4880.45,4880.45,267
2003/6/27,12:56:00,4875.66,4875.66,4875.66,4875.66,284
2003/6/27,12:57:00,4874.97,4874.97,4874.97,4874.97,241
2003/6/27,12:58:00,4874.06,4874.06,4874.06,4874.06,186
2003/6/27,12:59:00,4875.31,4875.31,4875.31,4875.31,281
2003/6/27,13:00:00,4880.30,4880.30,4880.30,4880.30,154
2003/6/27,13:01:00,4873.94,4873.94,4873.94,4873.94,278
2003/6/27,13:02:00,4879.97,4879.97,4879.97,4879.97,166
2003/6/27,13:03:00,4874.35,4874.35,4874.35,4874.35,264
2003/6/27,13:04:00,4879.42,4879.42,4879.42,4879.42,140
2003/6/27,13:05:00,4875.44,4875.44,4875.44,4875.44,181
2003/6/27,13:06:00,4880.03,4880.03,4880.03,4880.03,172
2003/6/27,13:07:00,4879.56,4879.56,4879.56,4879.56,197
2003/6/27,13:08:00,4880.07,4880.07,4880.07,4880.07,144
2003/6/27,13:09:00,4874.78,4874.78,4874.78,4874.78,342
2003/6/27,13:10:00,4873.40,4873.40,4873.40,4873.40,268
2003/6/27,13:11:00,4870.74,4870.74,4870.74,4870.74,416
2003/6/27,13:12:00,4871.80,4871.80,4871.80,4871.80,397
2003/6/27,13:13:00,4863.12,4863.12,4863.12,4863.12,623
2003/6/27,13:14:00,4863.14,4863.14,4863.14,4863.14,451
2003/6/27,13:15:00,4860.06,4860.06,4860.06,4860.06,712
2003/6/27,13:16:00,4859.21,4859.21,4859.21,4859.21,489
2003/6/27,13:17:00,4862.40,4862.40,4862.40,4862.40,663
2003/6/27,13:18:00,4859.50,4859.50,4859.50,4859.50,343
2003/6/27,13:19:00,4858.51,4858.51,4858.51,4858.51,491
2003/6/27,13:20:00,4856.33,4856.33,4856.33,4856.33,346
2003/6/27,13:21:00,4859.03,4859.03,4859.03,4859.03,546
2003/6/27,13:22:00,4860.92,4860.92,4860.92,4860.92,381
2003/6/27,13:23:00,4862.13,4862.13,4862.13,4862.13,570
2003/6/27,13:24:00,4863.19,4863.19,4863.19,4863.19,397
2003/6/27,13:25:00,4865.20,4865.20,4865.20,4865.20,718
2003/6/27,13:26:00,4865.20,4865.20,4865.20,4865.20,0
2003/6/27,13:27:00,4865.20,4865.20,4865.20,4865.20,0
2003/6/27,13:28:00,4865.20,4865.20,4865.20,4865.20,0
2003/6/27,13:29:00,4865.20,4865.20,4865.20,4865.20,0
2003/6/27,13:30:00,4877.90,4877.90,4877.90,4877.90,6919
2003/6/30,09:00:00,4877.90,4877.90,4877.90,4877.90,135
2003/6/30,09:01:00,4881.80,4881.80,4881.80,4881.80,1492
2003/6/30,09:02:00,4881.50,4881.50,4881.50,4881.50,364
2003/6/30,09:03:00,4880.76,4880.76,4880.76,4880.76,545
2003/6/30,09:04:00,4883.31,4883.31,4883.31,4883.31,399
2003/6/30,09:05:00,4883.40,4883.40,4883.40,4883.40,548
2003/6/30,09:06:00,4880.63,4880.63,4880.63,4880.63,488
2003/6/30,09:07:00,4872.84,4872.84,4872.84,4872.84,809
2003/6/30,09:08:00,4868.78,4868.78,4868.78,4868.78,585
2003/6/30,09:09:00,4870.72,4870.72,4870.72,4870.72,659
2003/6/30,09:10:00,4873.88,4873.88,4873.88,4873.88,352
2003/6/30,09:11:00,4869.06,4869.06,4869.06,4869.06,608
2003/6/30,09:12:00,4865.92,4865.92,4865.92,4865.92,425
2003/6/30,09:13:00,4870.33,4870.33,4870.33,4870.33,509
2003/6/30,09:14:00,4864.57,4864.57,4864.57,4864.57,307
2003/6/30,09:15:00,4865.98,4865.98,4865.98,4865.98,402
2003/6/30,09:16:00,4870.12,4870.12,4870.12,4870.12,317
2003/6/30,09:17:00,4871.70,4871.70,4871.70,4871.70,448
2003/6/30,09:18:00,4871.63,4871.63,4871.63,4871.63,311
2003/6/30,09:19:00,4873.53,4873.53,4873.53,4873.53,377
2003/6/30,09:20:00,4869.42,4869.42,4869.42,4869.42,306
2003/6/30,09:21:00,4870.89,4870.89,4870.89,4870.89,415
2003/6/30,09:22:00,4871.58,4871.58,4871.58,4871.58,301
2003/6/30,09:23:00,4871.55,4871.55,4871.55,4871.55,427
2003/6/30,09:24:00,4869.84,4869.84,4869.84,4869.84,344
2003/6/30,09:25:00,4871.44,4871.44,4871.44,4871.44,379
2003/6/30,09:26:00,4870.03,4870.03,4870.03,4870.03,286
2003/6/30,09:27:00,4870.52,4870.52,4870.52,4870.52,286
2003/6/30,09:28:00,4866.15,4866.15,4866.15,4866.15,246
2003/6/30,09:29:00,4865.84,4865.84,4865.84,4865.84,360
2003/6/30,09:30:00,4868.90,4868.90,4868.90,4868.90,270
2003/6/30,09:31:00,4869.63,4869.63,4869.63,4869.63,373
2003/6/30,09:32:00,4869.05,4869.05,4869.05,4869.05,253
2003/6/30,09:33:00,4869.84,4869.84,4869.84,4869.84,363
2003/6/30,09:34:00,4874.99,4874.99,4874.99,4874.99,253
2003/6/30,09:35:00,4871.33,4871.33,4871.33,4871.33,370
2003/6/30,09:36:00,4876.64,4876.64,4876.64,4876.64,274
2003/6/30,09:37:00,4872.69,4872.69,4872.69,4872.69,373
2003/6/30,09:38:00,4879.38,4879.38,4879.38,4879.38,292
2003/6/30,09:39:00,4874.97,4874.97,4874.97,4874.97,343
2003/6/30,09:40:00,4881.93,4881.93,4881.93,4881.93,256
2003/6/30,09:41:00,4883.95,4883.95,4883.95,4883.95,446
2003/6/30,09:42:00,4884.67,4884.67,4884.67,4884.67,284
2003/6/30,09:43:00,4882.50,4882.50,4882.50,4882.50,472
2003/6/30,09:44:00,4887.16,4887.16,4887.16,4887.16,367
2003/6/30,09:45:00,4882.96,4882.96,4882.96,4882.96,451
2003/6/30,09:46:00,4882.67,4882.67,4882.67,4882.67,274
2003/6/30,09:47:00,4886.76,4886.76,4886.76,4886.76,312
2003/6/30,09:48:00,4885.27,4885.27,4885.27,4885.27,209
2003/6/30,09:49:00,4881.01,4881.01,4881.01,4881.01,264
2003/6/30,09:50:00,4886.33,4886.33,4886.33,4886.33,203
2003/6/30,09:51:00,4884.08,4884.08,4884.08,4884.08,285
2003/6/30,09:52:00,4883.08,4883.08,4883.08,4883.08,163
2003/6/30,09:53:00,4879.76,4879.76,4879.76,4879.76,198
2003/6/30,09:54:00,4883.98,4883.98,4883.98,4883.98,162
2003/6/30,09:55:00,4876.57,4876.57,4876.57,4876.57,235
2003/6/30,09:56:00,4877.34,4877.34,4877.34,4877.34,127
2003/6/30,09:57:00,4875.85,4875.85,4875.85,4875.85,239
2003/6/30,09:58:00,4873.47,4873.47,4873.47,4873.47,128
2003/6/30,09:59:00,4878.74,4878.74,4878.74,4878.74,262
2003/6/30,10:00:00,4877.64,4877.64,4877.64,4877.64,149
2003/6/30,10:01:00,4876.57,4876.57,4876.57,4876.57,227
2003/6/30,10:02:00,4875.00,4875.00,4875.00,4875.00,154
2003/6/30,10:03:00,4875.74,4875.74,4875.74,4875.74,138
2003/6/30,10:04:00,4876.52,4876.52,4876.52,4876.52,97
2003/6/30,10:05:00,4872.57,4872.57,4872.57,4872.57,158
2003/6/30,10:06:00,4877.59,4877.59,4877.59,4877.59,104
2003/6/30,10:07:00,4876.71,4876.71,4876.71,4876.71,160
2003/6/30,10:08:00,4878.10,4878.10,4878.10,4878.10,95
2003/6/30,10:09:00,4869.99,4869.99,4869.99,4869.99,126
2003/6/30,10:10:00,4872.34,4872.34,4872.34,4872.34,126
2003/6/30,10:11:00,4875.63,4875.63,4875.63,4875.63,154
2003/6/30,10:12:00,4877.25,4877.25,4877.25,4877.25,116
2003/6/30,10:13:00,4871.05,4871.05,4871.05,4871.05,161
2003/6/30,10:14:00,4871.33,4871.33,4871.33,4871.33,100
2003/6/30,10:15:00,4874.92,4874.92,4874.92,4874.92,138
2003/6/30,10:16:00,4871.04,4871.04,4871.04,4871.04,104
2003/6/30,10:17:00,4870.46,4870.46,4870.46,4870.46,139
2003/6/30,10:18:00,4873.18,4873.18,4873.18,4873.18,126
2003/6/30,10:19:00,4875.57,4875.57,4875.57,4875.57,207
2003/6/30,10:20:00,4873.04,4873.04,4873.04,4873.04,129
2003/6/30,10:21:00,4874.32,4874.32,4874.32,4874.32,183
2003/6/30,10:22:00,4876.91,4876.91,4876.91,4876.91,116
2003/6/30,10:23:00,4877.38,4877.38,4877.38,4877.38,213
2003/6/30,10:24:00,4874.08,4874.08,4874.08,4874.08,120
2003/6/30,10:25:00,4879.60,4879.60,4879.60,4879.60,231
2003/6/30,10:26:00,4875.01,4875.01,4875.01,4875.01,178
2003/6/30,10:27:00,4877.01,4877.01,4877.01,4877.01,207
2003/6/30,10:28:00,4881.00,4881.00,4881.00,4881.00,148
2003/6/30,10:29:00,4880.85,4880.85,4880.85,4880.85,182
2003/6/30,10:30:00,4881.83,4881.83,4881.83,4881.83,143
2003/6/30,10:31:00,4882.61,4882.61,4882.61,4882.61,186
2003/6/30,10:32:00,4882.56,4882.56,4882.56,4882.56,102
2003/6/30,10:33:00,4881.66,4881.66,4881.66,4881.66,157
2003/6/30,10:34:00,4881.26,4881.26,4881.26,4881.26,116
2003/6/30,10:35:00,4879.10,4879.10,4879.10,4879.10,139
2003/6/30,10:36:00,4881.97,4881.97,4881.97,4881.97,95
2003/6/30,10:37:00,4881.71,4881.71,4881.71,4881.71,154
2003/6/30,10:38:00,4883.57,4883.57,4883.57,4883.57,138
2003/6/30,10:39:00,4885.45,4885.45,4885.45,4885.45,203
2003/6/30,10:40:00,4885.13,4885.13,4885.13,4885.13,165
2003/6/30,10:41:00,4886.83,4886.83,4886.83,4886.83,212
2003/6/30,10:42:00,4886.32,4886.32,4886.32,4886.32,117
2003/6/30,10:43:00,4887.86,4887.86,4887.86,4887.86,379
2003/6/30,10:44:00,4889.85,4889.85,4889.85,4889.85,382
2003/6/30,10:45:00,4894.63,4894.63,4894.63,4894.63,444
2003/6/30,10:46:00,4896.89,4896.89,4896.89,4896.89,366
2003/6/30,10:47:00,4897.02,4897.02,4897.02,4897.02,438
2003/6/30,10:48:00,4897.53,4897.53,4897.53,4897.53,229
2003/6/30,10:49:00,4898.91,4898.91,4898.91,4898.91,269
2003/6/30,10:50:00,4895.70,4895.70,4895.70,4895.70,196
2003/6/30,10:51:00,4900.44,4900.44,4900.44,4900.44,296
2003/6/30,10:52:00,4895.59,4895.59,4895.59,4895.59,128
2003/6/30,10:53:00,4895.35,4895.35,4895.35,4895.35,186
2003/6/30,10:54:00,4895.49,4895.49,4895.49,4895.49,116
2003/6/30,10:55:00,4895.31,4895.31,4895.31,4895.31,161
2003/6/30,10:56:00,4893.82,4893.82,4893.82,4893.82,121
2003/6/30,10:57:00,4892.15,4892.15,4892.15,4892.15,153
2003/6/30,10:58:00,4892.69,4892.69,4892.69,4892.69,144
2003/6/30,10:59:00,4890.25,4890.25,4890.25,4890.25,169
2003/6/30,11:00:00,4891.90,4891.90,4891.90,4891.90,113
2003/6/30,11:01:00,4893.97,4893.97,4893.97,4893.97,200
2003/6/30,11:02:00,4897.67,4897.67,4897.67,4897.67,105
2003/6/30,11:03:00,4893.55,4893.55,4893.55,4893.55,115
2003/6/30,11:04:00,4897.03,4897.03,4897.03,4897.03,100
2003/6/30,11:05:00,4892.25,4892.25,4892.25,4892.25,137
2003/6/30,11:06:00,4889.77,4889.77,4889.77,4889.77,140
2003/6/30,11:07:00,4888.82,4888.82,4888.82,4888.82,174
2003/6/30,11:08:00,4889.87,4889.87,4889.87,4889.87,111
2003/6/30,11:09:00,4887.80,4887.80,4887.80,4887.80,156
2003/6/30,11:10:00,4886.63,4886.63,4886.63,4886.63,116
2003/6/30,11:11:00,4886.37,4886.37,4886.37,4886.37,155
2003/6/30,11:12:00,4884.17,4884.17,4884.17,4884.17,117
2003/6/30,11:13:00,4883.83,4883.83,4883.83,4883.83,162
2003/6/30,11:14:00,4883.63,4883.63,4883.63,4883.63,128
2003/6/30,11:15:00,4884.21,4884.21,4884.21,4884.21,145
2003/6/30,11:16:00,4886.59,4886.59,4886.59,4886.59,162
2003/6/30,11:17:00,4886.50,4886.50,4886.50,4886.50,179
2003/6/30,11:18:00,4888.28,4888.28,4888.28,4888.28,148
2003/6/30,11:19:00,4884.31,4884.31,4884.31,4884.31,161
2003/6/30,11:20:00,4883.14,4883.14,4883.14,4883.14,99
2003/6/30,11:21:00,4881.92,4881.92,4881.92,4881.92,184
2003/6/30,11:22:00,4888.76,4888.76,4888.76,4888.76,92
2003/6/30,11:23:00,4882.96,4882.96,4882.96,4882.96,133
2003/6/30,11:24:00,4886.20,4886.20,4886.20,4886.20,87
2003/6/30,11:25:00,4884.63,4884.63,4884.63,4884.63,118
2003/6/30,11:26:00,4886.47,4886.47,4886.47,4886.47,100
2003/6/30,11:27:00,4887.84,4887.84,4887.84,4887.84,139
2003/6/30,11:28:00,4888.18,4888.18,4888.18,4888.18,84
2003/6/30,11:29:00,4892.42,4892.42,4892.42,4892.42,94
2003/6/30,11:30:00,4892.77,4892.77,4892.77,4892.77,157
2003/6/30,11:31:00,4897.17,4897.17,4897.17,4897.17,196
2003/6/30,11:32:00,4897.88,4897.88,4897.88,4897.88,137
2003/6/30,11:33:00,4898.58,4898.58,4898.58,4898.58,199
2003/6/30,11:34:00,4899.32,4899.32,4899.32,4899.32,134
2003/6/30,11:35:00,4900.08,4900.08,4900.08,4900.08,158
2003/6/30,11:36:00,4894.62,4894.62,4894.62,4894.62,101
2003/6/30,11:37:00,4899.18,4899.18,4899.18,4899.18,147
2003/6/30,11:38:00,4893.49,4893.49,4893.49,4893.49,97
2003/6/30,11:39:00,4897.45,4897.45,4897.45,4897.45,141
2003/6/30,11:40:00,4891.97,4891.97,4891.97,4891.97,81
2003/6/30,11:41:00,4889.68,4889.68,4889.68,4889.68,92
2003/6/30,11:42:00,4893.87,4893.87,4893.87,4893.87,66
2003/6/30,11:43:00,4893.63,4893.63,4893.63,4893.63,120
2003/6/30,11:44:00,4895.54,4895.54,4895.54,4895.54,76
2003/6/30,11:45:00,4888.42,4888.42,4888.42,4888.42,100
2003/6/30,11:46:00,4893.51,4893.51,4893.51,4893.51,116
2003/6/30,11:47:00,4888.20,4888.20,4888.20,4888.20,106
2003/6/30,11:48:00,4892.45,4892.45,4892.45,4892.45,66
2003/6/30,11:49:00,4893.18,4893.18,4893.18,4893.18,94
2003/6/30,11:50:00,4892.69,4892.69,4892.69,4892.69,58
2003/6/30,11:51:00,4892.76,4892.76,4892.76,4892.76,103
2003/6/30,11:52:00,4893.83,4893.83,4893.83,4893.83,72
2003/6/30,11:53:00,4888.20,4888.20,4888.20,4888.20,94
2003/6/30,11:54:00,4893.79,4893.79,4893.79,4893.79,110
2003/6/30,11:55:00,4887.49,4887.49,4887.49,4887.49,111
2003/6/30,11:56:00,4886.02,4886.02,4886.02,4886.02,79
2003/6/30,11:57:00,4889.73,4889.73,4889.73,4889.73,141
2003/6/30,11:58:00,4887.21,4887.21,4887.21,4887.21,87
2003/6/30,11:59:00,4888.66,4888.66,4888.66,4888.66,113
2003/6/30,12:00:00,4888.37,4888.37,4888.37,4888.37,91
2003/6/30,12:01:00,4882.14,4882.14,4882.14,4882.14,97
2003/6/30,12:02:00,4882.80,4882.80,4882.80,4882.80,81
2003/6/30,12:03:00,4882.02,4882.02,4882.02,4882.02,121
2003/6/30,12:04:00,4881.06,4881.06,4881.06,4881.06,97
2003/6/30,12:05:00,4884.42,4884.42,4884.42,4884.42,130
2003/6/30,12:06:00,4882.64,4882.64,4882.64,4882.64,78
2003/6/30,12:07:00,4879.53,4879.53,4879.53,4879.53,121
2003/6/30,12:08:00,4884.89,4884.89,4884.89,4884.89,90
2003/6/30,12:09:00,4880.49,4880.49,4880.49,4880.49,119
2003/6/30,12:10:00,4879.17,4879.17,4879.17,4879.17,89
2003/6/30,12:11:00,4888.58,4888.58,4888.58,4888.58,128
2003/6/30,12:12:00,4886.40,4886.40,4886.40,4886.40,84
2003/6/30,12:13:00,4883.08,4883.08,4883.08,4883.08,150
2003/6/30,12:14:00,4882.58,4882.58,4882.58,4882.58,70
2003/6/30,12:15:00,4881.66,4881.66,4881.66,4881.66,127
2003/6/30,12:16:00,4881.03,4881.03,4881.03,4881.03,103
2003/6/30,12:17:00,4885.66,4885.66,4885.66,4885.66,108
2003/6/30,12:18:00,4880.27,4880.27,4880.27,4880.27,73
2003/6/30,12:19:00,4880.91,4880.91,4880.91,4880.91,108
2003/6/30,12:20:00,4879.97,4879.97,4879.97,4879.97,75
2003/6/30,12:21:00,4883.75,4883.75,4883.75,4883.75,99
2003/6/30,12:22:00,4879.16,4879.16,4879.16,4879.16,74
2003/6/30,12:23:00,4880.83,4880.83,4880.83,4880.83,95
2003/6/30,12:24:00,4880.55,4880.55,4880.55,4880.55,84
2003/6/30,12:25:00,4883.48,4883.48,4883.48,4883.48,135
2003/6/30,12:26:00,4879.42,4879.42,4879.42,4879.42,83
2003/6/30,12:27:00,4884.77,4884.77,4884.77,4884.77,99
2003/6/30,12:28:00,4880.50,4880.50,4880.50,4880.50,89
2003/6/30,12:29:00,4879.59,4879.59,4879.59,4879.59,121
2003/6/30,12:30:00,4880.53,4880.53,4880.53,4880.53,82
2003/6/30,12:31:00,4876.20,4876.20,4876.20,4876.20,132
2003/6/30,12:32:00,4880.97,4880.97,4880.97,4880.97,85
2003/6/30,12:33:00,4874.79,4874.79,4874.79,4874.79,118
2003/6/30,12:34:00,4879.74,4879.74,4879.74,4879.74,76
2003/6/30,12:35:00,4875.06,4875.06,4875.06,4875.06,162
2003/6/30,12:36:00,4878.89,4878.89,4878.89,4878.89,116
2003/6/30,12:37:00,4877.28,4877.28,4877.28,4877.28,172
2003/6/30,12:38:00,4872.07,4872.07,4872.07,4872.07,106
2003/6/30,12:39:00,4871.01,4871.01,4871.01,4871.01,230
2003/6/30,12:40:00,4878.70,4878.70,4878.70,4878.70,167
2003/6/30,12:41:00,4872.28,4872.28,4872.28,4872.28,218
2003/6/30,12:42:00,4870.93,4870.93,4870.93,4870.93,129
2003/6/30,12:43:00,4869.24,4869.24,4869.24,4869.24,194
2003/6/30,12:44:00,4873.54,4873.54,4873.54,4873.54,141
2003/6/30,12:45:00,4868.18,4868.18,4868.18,4868.18,196
2003/6/30,12:46:00,4870.03,4870.03,4870.03,4870.03,198
2003/6/30,12:47:00,4868.83,4868.83,4868.83,4868.83,218
2003/6/30,12:48:00,4875.77,4875.77,4875.77,4875.77,129
2003/6/30,12:49:00,4874.33,4874.33,4874.33,4874.33,151
2003/6/30,12:50:00,4869.09,4869.09,4869.09,4869.09,123
2003/6/30,12:51:00,4874.32,4874.32,4874.32,4874.32,148
2003/6/30,12:52:00,4869.86,4869.86,4869.86,4869.86,106
2003/6/30,12:53:00,4874.33,4874.33,4874.33,4874.33,137
2003/6/30,12:54:00,4870.97,4870.97,4870.97,4870.97,109
2003/6/30,12:55:00,4875.49,4875.49,4875.49,4875.49,124
2003/6/30,12:56:00,4872.77,4872.77,4872.77,4872.77,111
2003/6/30,12:57:00,4875.34,4875.34,4875.34,4875.34,123
2003/6/30,12:58:00,4875.41,4875.41,4875.41,4875.41,87
2003/6/30,12:59:00,4876.52,4876.52,4876.52,4876.52,145
2003/6/30,13:00:00,4877.05,4877.05,4877.05,4877.05,102
2003/6/30,13:01:00,4872.92,4872.92,4872.92,4872.92,144
2003/6/30,13:02:00,4876.70,4876.70,4876.70,4876.70,107
2003/6/30,13:03:00,4873.97,4873.97,4873.97,4873.97,170
2003/6/30,13:04:00,4869.85,4869.85,4869.85,4869.85,120
2003/6/30,13:05:00,4872.88,4872.88,4872.88,4872.88,154
2003/6/30,13:06:00,4873.69,4873.69,4873.69,4873.69,134
2003/6/30,13:07:00,4875.69,4875.69,4875.69,4875.69,184
2003/6/30,13:08:00,4873.36,4873.36,4873.36,4873.36,170
2003/6/30,13:09:00,4874.85,4874.85,4874.85,4874.85,441
2003/6/30,13:10:00,4869.68,4869.68,4869.68,4869.68,147
2003/6/30,13:11:00,4875.03,4875.03,4875.03,4875.03,227
2003/6/30,13:12:00,4870.23,4870.23,4870.23,4870.23,143
2003/6/30,13:13:00,4869.92,4869.92,4869.92,4869.92,232
2003/6/30,13:14:00,4877.18,4877.18,4877.18,4877.18,159
2003/6/30,13:15:00,4872.98,4872.98,4872.98,4872.98,265
2003/6/30,13:16:00,4876.15,4876.15,4876.15,4876.15,217
2003/6/30,13:17:00,4876.21,4876.21,4876.21,4876.21,314
2003/6/30,13:18:00,4879.53,4879.53,4879.53,4879.53,215
2003/6/30,13:19:00,4880.48,4880.48,4880.48,4880.48,343
2003/6/30,13:20:00,4879.37,4879.37,4879.37,4879.37,253
2003/6/30,13:21:00,4879.84,4879.84,4879.84,4879.84,423
2003/6/30,13:22:00,4877.54,4877.54,4877.54,4877.54,299
2003/6/30,13:23:00,4881.76,4881.76,4881.76,4881.76,505
2003/6/30,13:24:00,4880.14,4880.14,4880.14,4880.14,418
2003/6/30,13:25:00,4877.65,4877.65,4877.65,4877.65,730
2003/6/30,13:26:00,4877.65,4877.65,4877.65,4877.65,0
2003/6/30,13:27:00,4877.65,4877.65,4877.65,4877.65,0
2003/6/30,13:28:00,4877.65,4877.65,4877.65,4877.65,0
2003/6/30,13:29:00,4877.65,4877.65,4877.65,4877.65,0
2003/6/30,13:30:00,4872.15,4872.15,4872.15,4872.15,4430
2003/7/1,09:00:00,4872.15,4872.15,4872.15,4872.15,200
2003/7/1,09:01:00,4893.58,4893.58,4893.58,4893.58,1657
2003/7/1,09:02:00,4895.70,4895.70,4895.70,4895.70,482
2003/7/1,09:03:00,4899.14,4899.14,4899.14,4899.14,703
2003/7/1,09:04:00,4902.77,4902.77,4902.77,4902.77,560
2003/7/1,09:05:00,4908.09,4908.09,4908.09,4908.09,761
2003/7/1,09:06:00,4906.86,4906.86,4906.86,4906.86,598
2003/7/1,09:07:00,4907.59,4907.59,4907.59,4907.59,872
2003/7/1,09:08:00,4906.86,4906.86,4906.86,4906.86,489
2003/7/1,09:09:00,4914.06,4914.06,4914.06,4914.06,687
2003/7/1,09:10:00,4908.99,4908.99,4908.99,4908.99,503
2003/7/1,09:11:00,4911.12,4911.12,4911.12,4911.12,640
2003/7/1,09:12:00,4912.44,4912.44,4912.44,4912.44,402
2003/7/1,09:13:00,4915.17,4915.17,4915.17,4915.17,529
2003/7/1,09:14:00,4913.27,4913.27,4913.27,4913.27,355
2003/7/1,09:15:00,4910.63,4910.63,4910.63,4910.63,560
2003/7/1,09:16:00,4909.93,4909.93,4909.93,4909.93,459
2003/7/1,09:17:00,4912.43,4912.43,4912.43,4912.43,622
2003/7/1,09:18:00,4908.19,4908.19,4908.19,4908.19,403
2003/7/1,09:19:00,4908.62,4908.62,4908.62,4908.62,494
2003/7/1,09:20:00,4910.94,4910.94,4910.94,4910.94,408
2003/7/1,09:21:00,4910.31,4910.31,4910.31,4910.31,602
2003/7/1,09:22:00,4916.43,4916.43,4916.43,4916.43,407
2003/7/1,09:23:00,4920.88,4920.88,4920.88,4920.88,498
2003/7/1,09:24:00,4916.45,4916.45,4916.45,4916.45,377
2003/7/1,09:25:00,4923.48,4923.48,4923.48,4923.48,512
2003/7/1,09:26:00,4918.07,4918.07,4918.07,4918.07,385
2003/7/1,09:27:00,4923.28,4923.28,4923.28,4923.28,478
2003/7/1,09:28:00,4926.81,4926.81,4926.81,4926.81,406
2003/7/1,09:29:00,4927.83,4927.83,4927.83,4927.83,474
2003/7/1,09:30:00,4924.38,4924.38,4924.38,4924.38,500
2003/7/1,09:31:00,4926.30,4926.30,4926.30,4926.30,643
2003/7/1,09:32:00,4928.74,4928.74,4928.74,4928.74,444
2003/7/1,09:33:00,4934.47,4934.47,4934.47,4934.47,627
2003/7/1,09:34:00,4940.03,4940.03,4940.03,4940.03,595
2003/7/1,09:35:00,4939.28,4939.28,4939.28,4939.28,784
2003/7/1,09:36:00,4943.74,4943.74,4943.74,4943.74,506
2003/7/1,09:37:00,4942.30,4942.30,4942.30,4942.30,719
2003/7/1,09:38:00,4942.91,4942.91,4942.91,4942.91,511
2003/7/1,09:39:00,4942.11,4942.11,4942.11,4942.11,600
2003/7/1,09:40:00,4941.81,4941.81,4941.81,4941.81,433
2003/7/1,09:41:00,4935.16,4935.16,4935.16,4935.16,725
2003/7/1,09:42:00,4939.25,4939.25,4939.25,4939.25,356
2003/7/1,09:43:00,4933.50,4933.50,4933.50,4933.50,502
2003/7/1,09:44:00,4932.18,4932.18,4932.18,4932.18,309
2003/7/1,09:45:00,4934.86,4934.86,4934.86,4934.86,378
2003/7/1,09:46:00,4934.46,4934.46,4934.46,4934.46,358
2003/7/1,09:47:00,4931.69,4931.69,4931.69,4931.69,397
2003/7/1,09:48:00,4931.64,4931.64,4931.64,4931.64,280
2003/7/1,09:49:00,4938.85,4938.85,4938.85,4938.85,408
2003/7/1,09:50:00,4929.14,4929.14,4929.14,4929.14,338
2003/7/1,09:51:00,4930.85,4930.85,4930.85,4930.85,457
2003/7/1,09:52:00,4938.90,4938.90,4938.90,4938.90,398
2003/7/1,09:53:00,4940.94,4940.94,4940.94,4940.94,514
2003/7/1,09:54:00,4937.59,4937.59,4937.59,4937.59,412
2003/7/1,09:55:00,4945.43,4945.43,4945.43,4945.43,579
2003/7/1,09:56:00,4946.67,4946.67,4946.67,4946.67,350
2003/7/1,09:57:00,4946.57,4946.57,4946.57,4946.57,553
2003/7/1,09:58:00,4951.96,4951.96,4951.96,4951.96,367
2003/7/1,09:59:00,4951.68,4951.68,4951.68,4951.68,528
2003/7/1,10:00:00,4950.76,4950.76,4950.76,4950.76,432
2003/7/1,10:01:00,4945.09,4945.09,4945.09,4945.09,616
2003/7/1,10:02:00,4955.75,4955.75,4955.75,4955.75,355
2003/7/1,10:03:00,4954.88,4954.88,4954.88,4954.88,580
2003/7/1,10:04:00,4959.50,4959.50,4959.50,4959.50,514
2003/7/1,10:05:00,4960.54,4960.54,4960.54,4960.54,756
2003/7/1,10:06:00,4960.97,4960.97,4960.97,4960.97,546
2003/7/1,10:07:00,4960.83,4960.83,4960.83,4960.83,659
2003/7/1,10:08:00,4967.31,4967.31,4967.31,4967.31,341
2003/7/1,10:09:00,4965.65,4965.65,4965.65,4965.65,551
2003/7/1,10:10:00,4963.54,4963.54,4963.54,4963.54,361
2003/7/1,10:11:00,4961.45,4961.45,4961.45,4961.45,592
2003/7/1,10:12:00,4960.26,4960.26,4960.26,4960.26,316
2003/7/1,10:13:00,4962.36,4962.36,4962.36,4962.36,419
2003/7/1,10:14:00,4956.19,4956.19,4956.19,4956.19,296
2003/7/1,10:15:00,4954.20,4954.20,4954.20,4954.20,373
2003/7/1,10:16:00,4950.52,4950.52,4950.52,4950.52,349
2003/7/1,10:17:00,4952.08,4952.08,4952.08,4952.08,321
2003/7/1,10:18:00,4950.93,4950.93,4950.93,4950.93,253
2003/7/1,10:19:00,4949.81,4949.81,4949.81,4949.81,256
2003/7/1,10:20:00,4948.83,4948.83,4948.83,4948.83,249
2003/7/1,10:21:00,4947.33,4947.33,4947.33,4947.33,382
2003/7/1,10:22:00,4946.95,4946.95,4946.95,4946.95,168
2003/7/1,10:23:00,4947.90,4947.90,4947.90,4947.90,245
2003/7/1,10:24:00,4948.54,4948.54,4948.54,4948.54,167
2003/7/1,10:25:00,4943.75,4943.75,4943.75,4943.75,280
2003/7/1,10:26:00,4948.11,4948.11,4948.11,4948.11,181
2003/7/1,10:27:00,4947.87,4947.87,4947.87,4947.87,210
2003/7/1,10:28:00,4952.66,4952.66,4952.66,4952.66,238
2003/7/1,10:29:00,4956.03,4956.03,4956.03,4956.03,367
2003/7/1,10:30:00,4961.74,4961.74,4961.74,4961.74,368
2003/7/1,10:31:00,4957.33,4957.33,4957.33,4957.33,434
2003/7/1,10:32:00,4966.07,4966.07,4966.07,4966.07,324
2003/7/1,10:33:00,4965.81,4965.81,4965.81,4965.81,542
2003/7/1,10:34:00,4961.09,4961.09,4961.09,4961.09,426
2003/7/1,10:35:00,4957.77,4957.77,4957.77,4957.77,485
2003/7/1,10:36:00,4961.31,4961.31,4961.31,4961.31,368
2003/7/1,10:37:00,4960.31,4960.31,4960.31,4960.31,443
2003/7/1,10:38:00,4958.77,4958.77,4958.77,4958.77,204
2003/7/1,10:39:00,4961.22,4961.22,4961.22,4961.22,369
2003/7/1,10:40:00,4961.76,4961.76,4961.76,4961.76,247
2003/7/1,10:41:00,4967.50,4967.50,4967.50,4967.50,484
2003/7/1,10:42:00,4967.85,4967.85,4967.85,4967.85,258
2003/7/1,10:43:00,4970.92,4970.92,4970.92,4970.92,493
2003/7/1,10:44:00,4964.91,4964.91,4964.91,4964.91,302
2003/7/1,10:45:00,4965.97,4965.97,4965.97,4965.97,338
2003/7/1,10:46:00,4967.00,4967.00,4967.00,4967.00,337
2003/7/1,10:47:00,4967.57,4967.57,4967.57,4967.57,486
2003/7/1,10:48:00,4969.09,4969.09,4969.09,4969.09,328
2003/7/1,10:49:00,4967.36,4967.36,4967.36,4967.36,531
2003/7/1,10:50:00,4975.79,4975.79,4975.79,4975.79,357
2003/7/1,10:51:00,4978.33,4978.33,4978.33,4978.33,590
2003/7/1,10:52:00,4975.13,4975.13,4975.13,4975.13,377
2003/7/1,10:53:00,4968.58,4968.58,4968.58,4968.58,503
2003/7/1,10:54:00,4968.31,4968.31,4968.31,4968.31,338
2003/7/1,10:55:00,4969.50,4969.50,4969.50,4969.50,467
2003/7/1,10:56:00,4968.09,4968.09,4968.09,4968.09,306
2003/7/1,10:57:00,4973.33,4973.33,4973.33,4973.33,383
2003/7/1,10:58:00,4967.33,4967.33,4967.33,4967.33,258
2003/7/1,10:59:00,4966.11,4966.11,4966.11,4966.11,373
2003/7/1,11:00:00,4965.76,4965.76,4965.76,4965.76,327
2003/7/1,11:01:00,4965.48,4965.48,4965.48,4965.48,438
2003/7/1,11:02:00,4963.17,4963.17,4963.17,4963.17,336
2003/7/1,11:03:00,4962.68,4962.68,4962.68,4962.68,449
2003/7/1,11:04:00,4963.16,4963.16,4963.16,4963.16,356
2003/7/1,11:05:00,4972.98,4972.98,4972.98,4972.98,470
2003/7/1,11:06:00,4967.01,4967.01,4967.01,4967.01,411
2003/7/1,11:07:00,4967.90,4967.90,4967.90,4967.90,519
2003/7/1,11:08:00,4973.71,4973.71,4973.71,4973.71,404
2003/7/1,11:09:00,4974.67,4974.67,4974.67,4974.67,445
2003/7/1,11:10:00,4974.66,4974.66,4974.66,4974.66,303
2003/7/1,11:11:00,4975.75,4975.75,4975.75,4975.75,558
2003/7/1,11:12:00,4981.43,4981.43,4981.43,4981.43,334
2003/7/1,11:13:00,4973.93,4973.93,4973.93,4973.93,442
2003/7/1,11:14:00,4973.89,4973.89,4973.89,4973.89,282
2003/7/1,11:15:00,4972.69,4972.69,4972.69,4972.69,394
2003/7/1,11:16:00,4975.36,4975.36,4975.36,4975.36,276
2003/7/1,11:17:00,4979.88,4979.88,4979.88,4979.88,404
2003/7/1,11:18:00,4979.61,4979.61,4979.61,4979.61,239
2003/7/1,11:19:00,4975.02,4975.02,4975.02,4975.02,380
2003/7/1,11:20:00,4979.24,4979.24,4979.24,4979.24,236
2003/7/1,11:21:00,4974.93,4974.93,4974.93,4974.93,308
2003/7/1,11:22:00,4974.14,4974.14,4974.14,4974.14,274
2003/7/1,11:23:00,4980.89,4980.89,4980.89,4980.89,304
2003/7/1,11:24:00,4976.60,4976.60,4976.60,4976.60,212
2003/7/1,11:25:00,4981.09,4981.09,4981.09,4981.09,346
2003/7/1,11:26:00,4974.36,4974.36,4974.36,4974.36,292
2003/7/1,11:27:00,4975.94,4975.94,4975.94,4975.94,389
2003/7/1,11:28:00,4980.56,4980.56,4980.56,4980.56,190
2003/7/1,11:29:00,4976.12,4976.12,4976.12,4976.12,340
2003/7/1,11:30:00,4979.71,4979.71,4979.71,4979.71,295
2003/7/1,11:31:00,4973.80,4973.80,4973.80,4973.80,368
2003/7/1,11:32:00,4978.31,4978.31,4978.31,4978.31,208
2003/7/1,11:33:00,4976.40,4976.40,4976.40,4976.40,243
2003/7/1,11:34:00,4976.57,4976.57,4976.57,4976.57,214
2003/7/1,11:35:00,4971.46,4971.46,4971.46,4971.46,222
2003/7/1,11:36:00,4970.81,4970.81,4970.81,4970.81,253
2003/7/1,11:37:00,4967.88,4967.88,4967.88,4967.88,265
2003/7/1,11:38:00,4968.46,4968.46,4968.46,4968.46,215
2003/7/1,11:39:00,4974.17,4974.17,4974.17,4974.17,307
2003/7/1,11:40:00,4970.63,4970.63,4970.63,4970.63,193
2003/7/1,11:41:00,4969.30,4969.30,4969.30,4969.30,250
2003/7/1,11:42:00,4967.91,4967.91,4967.91,4967.91,128
2003/7/1,11:43:00,4967.60,4967.60,4967.60,4967.60,229
2003/7/1,11:44:00,4967.80,4967.80,4967.80,4967.80,169
2003/7/1,11:45:00,4967.06,4967.06,4967.06,4967.06,196
2003/7/1,11:46:00,4967.83,4967.83,4967.83,4967.83,170
2003/7/1,11:47:00,4966.88,4966.88,4966.88,4966.88,227
2003/7/1,11:48:00,4968.34,4968.34,4968.34,4968.34,199
2003/7/1,11:49:00,4976.61,4976.61,4976.61,4976.61,295
2003/7/1,11:50:00,4975.86,4975.86,4975.86,4975.86,306
2003/7/1,11:51:00,4970.96,4970.96,4970.96,4970.96,292
2003/7/1,11:52:00,4971.87,4971.87,4971.87,4971.87,225
2003/7/1,11:53:00,4972.06,4972.06,4972.06,4972.06,299
2003/7/1,11:54:00,4977.49,4977.49,4977.49,4977.49,239
2003/7/1,11:55:00,4980.12,4980.12,4980.12,4980.12,265
2003/7/1,11:56:00,4978.23,4978.23,4978.23,4978.23,317
2003/7/1,11:57:00,4982.82,4982.82,4982.82,4982.82,329
2003/7/1,11:58:00,4981.75,4981.75,4981.75,4981.75,225
2003/7/1,11:59:00,4986.00,4986.00,4986.00,4986.00,336
2003/7/1,12:00:00,4988.02,4988.02,4988.02,4988.02,269
2003/7/1,12:01:00,4988.46,4988.46,4988.46,4988.46,409
2003/7/1,12:02:00,4990.14,4990.14,4990.14,4990.14,270
2003/7/1,12:03:00,4991.08,4991.08,4991.08,4991.08,378
2003/7/1,12:04:00,4993.39,4993.39,4993.39,4993.39,293
2003/7/1,12:05:00,4995.00,4995.00,4995.00,4995.00,651
2003/7/1,12:06:00,4995.67,4995.67,4995.67,4995.67,487
2003/7/1,12:07:00,4998.58,4998.58,4998.58,4998.58,606
2003/7/1,12:08:00,5000.38,5000.38,5000.38,5000.38,440
2003/7/1,12:09:00,4999.53,4999.53,4999.53,4999.53,761
2003/7/1,12:10:00,4996.27,4996.27,4996.27,4996.27,421
2003/7/1,12:11:00,4995.17,4995.17,4995.17,4995.17,684
2003/7/1,12:12:00,4993.32,4993.32,4993.32,4993.32,363
2003/7/1,12:13:00,4995.59,4995.59,4995.59,4995.59,451
2003/7/1,12:14:00,4994.75,4994.75,4994.75,4994.75,263
2003/7/1,12:15:00,4987.82,4987.82,4987.82,4987.82,335
2003/7/1,12:16:00,4991.93,4991.93,4991.93,4991.93,419
2003/7/1,12:17:00,4986.35,4986.35,4986.35,4986.35,304
2003/7/1,12:18:00,4990.81,4990.81,4990.81,4990.81,201
2003/7/1,12:19:00,4985.46,4985.46,4985.46,4985.46,285
2003/7/1,12:20:00,4990.37,4990.37,4990.37,4990.37,230
2003/7/1,12:21:00,4986.51,4986.51,4986.51,4986.51,393
2003/7/1,12:22:00,4990.87,4990.87,4990.87,4990.87,210
2003/7/1,12:23:00,4987.61,4987.61,4987.61,4987.61,290
2003/7/1,12:24:00,4988.53,4988.53,4988.53,4988.53,172
2003/7/1,12:25:00,4982.93,4982.93,4982.93,4982.93,223
2003/7/1,12:26:00,4986.70,4986.70,4986.70,4986.70,203
2003/7/1,12:27:00,4990.06,4990.06,4990.06,4990.06,203
2003/7/1,12:28:00,4984.02,4984.02,4984.02,4984.02,119
2003/7/1,12:29:00,4988.14,4988.14,4988.14,4988.14,203
2003/7/1,12:30:00,4984.82,4984.82,4984.82,4984.82,148
2003/7/1,12:31:00,4983.37,4983.37,4983.37,4983.37,296
2003/7/1,12:32:00,4984.24,4984.24,4984.24,4984.24,167
2003/7/1,12:33:00,4983.10,4983.10,4983.10,4983.10,217
2003/7/1,12:34:00,4987.91,4987.91,4987.91,4987.91,141
2003/7/1,12:35:00,4983.64,4983.64,4983.64,4983.64,242
2003/7/1,12:36:00,4987.17,4987.17,4987.17,4987.17,152
2003/7/1,12:37:00,4991.32,4991.32,4991.32,4991.32,215
2003/7/1,12:38:00,4989.95,4989.95,4989.95,4989.95,127
2003/7/1,12:39:00,4996.42,4996.42,4996.42,4996.42,261
2003/7/1,12:40:00,4995.16,4995.16,4995.16,4995.16,193
2003/7/1,12:41:00,4994.21,4994.21,4994.21,4994.21,324
2003/7/1,12:42:00,4995.13,4995.13,4995.13,4995.13,201
2003/7/1,12:43:00,4996.56,4996.56,4996.56,4996.56,423
2003/7/1,12:44:00,4996.07,4996.07,4996.07,4996.07,239
2003/7/1,12:45:00,4992.16,4992.16,4992.16,4992.16,413
2003/7/1,12:46:00,4996.53,4996.53,4996.53,4996.53,331
2003/7/1,12:47:00,4999.41,4999.41,4999.41,4999.41,328
2003/7/1,12:48:00,5000.45,5000.45,5000.45,5000.45,227
2003/7/1,12:49:00,5003.76,5003.76,5003.76,5003.76,474
2003/7/1,12:50:00,5005.77,5005.77,5005.77,5005.77,371
2003/7/1,12:51:00,5008.57,5008.57,5008.57,5008.57,542
2003/7/1,12:52:00,5008.24,5008.24,5008.24,5008.24,401
2003/7/1,12:53:00,5008.31,5008.31,5008.31,5008.31,617
2003/7/1,12:54:00,5009.64,5009.64,5009.64,5009.64,344
2003/7/1,12:55:00,5009.02,5009.02,5009.02,5009.02,423
2003/7/1,12:56:00,5009.65,5009.65,5009.65,5009.65,274
2003/7/1,12:57:00,5009.52,5009.52,5009.52,5009.52,376
2003/7/1,12:58:00,5011.07,5011.07,5011.07,5011.07,274
2003/7/1,12:59:00,5010.88,5010.88,5010.88,5010.88,345
2003/7/1,13:00:00,5010.45,5010.45,5010.45,5010.45,275
2003/7/1,13:01:00,5008.50,5008.50,5008.50,5008.50,365
2003/7/1,13:02:00,5004.81,5004.81,5004.81,5004.81,306
2003/7/1,13:03:00,5000.35,5000.35,5000.35,5000.35,517
2003/7/1,13:04:00,4999.67,4999.67,4999.67,4999.67,323
2003/7/1,13:05:00,4991.67,4991.67,4991.67,4991.67,386
2003/7/1,13:06:00,4998.34,4998.34,4998.34,4998.34,309
2003/7/1,13:07:00,4996.84,4996.84,4996.84,4996.84,393
2003/7/1,13:08:00,4992.42,4992.42,4992.42,4992.42,285
2003/7/1,13:09:00,4991.97,4991.97,4991.97,4991.97,358
2003/7/1,13:10:00,4987.13,4987.13,4987.13,4987.13,268
2003/7/1,13:11:00,4986.22,4986.22,4986.22,4986.22,331
2003/7/1,13:12:00,4986.83,4986.83,4986.83,4986.83,226
2003/7/1,13:13:00,4988.97,4988.97,4988.97,4988.97,289
2003/7/1,13:14:00,4993.51,4993.51,4993.51,4993.51,207
2003/7/1,13:15:00,4995.53,4995.53,4995.53,4995.53,275
2003/7/1,13:16:00,4994.79,4994.79,4994.79,4994.79,254
2003/7/1,13:17:00,4996.90,4996.90,4996.90,4996.90,341
2003/7/1,13:18:00,4998.85,4998.85,4998.85,4998.85,271
2003/7/1,13:19:00,5000.81,5000.81,5000.81,5000.81,445
2003/7/1,13:20:00,5000.48,5000.48,5000.48,5000.48,323
2003/7/1,13:21:00,5001.78,5001.78,5001.78,5001.78,542
2003/7/1,13:22:00,5005.16,5005.16,5005.16,5005.16,563
2003/7/1,13:23:00,5005.22,5005.22,5005.22,5005.22,787
2003/7/1,13:24:00,5009.46,5009.46,5009.46,5009.46,743
2003/7/1,13:25:00,5010.52,5010.52,5010.52,5010.52,1145
2003/7/1,13:26:00,5010.52,5010.52,5010.52,5010.52,0
2003/7/1,13:27:00,5010.52,5010.52,5010.52,5010.52,0
2003/7/1,13:28:00,5010.52,5010.52,5010.52,5010.52,0
2003/7/1,13:29:00,5010.52,5010.52,5010.52,5010.52,0
2003/7/1,13:30:00,5017.78,5017.78,5017.78,5017.78,4428
2003/7/2,09:00:00,5017.78,5017.78,5017.78,5017.78,177
2003/7/2,09:01:00,5075.21,5075.21,5075.21,5075.21,5453
2003/7/2,09:02:00,5077.43,5077.43,5077.43,5077.43,1207
2003/7/2,09:03:00,5077.21,5077.21,5077.21,5077.21,1694
2003/7/2,09:04:00,5076.47,5076.47,5076.47,5076.47,1172
2003/7/2,09:05:00,5077.71,5077.71,5077.71,5077.71,1811
2003/7/2,09:06:00,5079.78,5079.78,5079.78,5079.78,1381
2003/7/2,09:07:00,5084.47,5084.47,5084.47,5084.47,1545
2003/7/2,09:08:00,5077.03,5077.03,5077.03,5077.03,1040
2003/7/2,09:09:00,5077.64,5077.64,5077.64,5077.64,1378
2003/7/2,09:10:00,5077.17,5077.17,5077.17,5077.17,1005
2003/7/2,09:11:00,5079.32,5079.32,5079.32,5079.32,1447
2003/7/2,09:12:00,5075.21,5075.21,5075.21,5075.21,870
2003/7/2,09:13:00,5074.09,5074.09,5074.09,5074.09,1039
2003/7/2,09:14:00,5075.23,5075.23,5075.23,5075.23,744
2003/7/2,09:15:00,5072.21,5072.21,5072.21,5072.21,1035
2003/7/2,09:16:00,5069.49,5069.49,5069.49,5069.49,735
2003/7/2,09:17:00,5068.06,5068.06,5068.06,5068.06,993
2003/7/2,09:18:00,5069.39,5069.39,5069.39,5069.39,665
2003/7/2,09:19:00,5067.43,5067.43,5067.43,5067.43,1059
2003/7/2,09:20:00,5070.28,5070.28,5070.28,5070.28,782
2003/7/2,09:21:00,5069.61,5069.61,5069.61,5069.61,1173
2003/7/2,09:22:00,5072.40,5072.40,5072.40,5072.40,755
2003/7/2,09:23:00,5070.99,5070.99,5070.99,5070.99,1191
2003/7/2,09:24:00,5069.54,5069.54,5069.54,5069.54,1073
2003/7/2,09:25:00,5073.43,5073.43,5073.43,5073.43,1013
2003/7/2,09:26:00,5067.91,5067.91,5067.91,5067.91,801
2003/7/2,09:27:00,5062.74,5062.74,5062.74,5062.74,966
2003/7/2,09:28:00,5067.00,5067.00,5067.00,5067.00,653
2003/7/2,09:29:00,5063.58,5063.58,5063.58,5063.58,1022
2003/7/2,09:30:00,5063.01,5063.01,5063.01,5063.01,715
2003/7/2,09:31:00,5061.82,5061.82,5061.82,5061.82,802
2003/7/2,09:32:00,5054.35,5054.35,5054.35,5054.35,517
2003/7/2,09:33:00,5056.02,5056.02,5056.02,5056.02,760
2003/7/2,09:34:00,5059.04,5059.04,5059.04,5059.04,532
2003/7/2,09:35:00,5059.06,5059.06,5059.06,5059.06,773
2003/7/2,09:36:00,5049.90,5049.90,5049.90,5049.90,510
2003/7/2,09:37:00,5055.11,5055.11,5055.11,5055.11,643
2003/7/2,09:38:00,5048.86,5048.86,5048.86,5048.86,653
2003/7/2,09:39:00,5051.90,5051.90,5051.90,5051.90,983
2003/7/2,09:40:00,5056.08,5056.08,5056.08,5056.08,584
2003/7/2,09:41:00,5047.83,5047.83,5047.83,5047.83,795
2003/7/2,09:42:00,5054.64,5054.64,5054.64,5054.64,526
2003/7/2,09:43:00,5057.14,5057.14,5057.14,5057.14,721
2003/7/2,09:44:00,5059.49,5059.49,5059.49,5059.49,606
2003/7/2,09:45:00,5059.33,5059.33,5059.33,5059.33,746
2003/7/2,09:46:00,5065.88,5065.88,5065.88,5065.88,664
2003/7/2,09:47:00,5069.02,5069.02,5069.02,5069.02,836
2003/7/2,09:48:00,5069.71,5069.71,5069.71,5069.71,622
2003/7/2,09:49:00,5069.11,5069.11,5069.11,5069.11,835
2003/7/2,09:50:00,5070.56,5070.56,5070.56,5070.56,554
2003/7/2,09:51:00,5075.01,5075.01,5075.01,5075.01,895
2003/7/2,09:52:00,5074.34,5074.34,5074.34,5074.34,550
2003/7/2,09:53:00,5073.09,5073.09,5073.09,5073.09,833
2003/7/2,09:54:00,5068.33,5068.33,5068.33,5068.33,679
2003/7/2,09:55:00,5072.80,5072.80,5072.80,5072.80,808
2003/7/2,09:56:00,5071.98,5071.98,5071.98,5071.98,539
2003/7/2,09:57:00,5068.92,5068.92,5068.92,5068.92,641
2003/7/2,09:58:00,5074.52,5074.52,5074.52,5074.52,430
2003/7/2,09:59:00,5072.28,5072.28,5072.28,5072.28,657
2003/7/2,10:00:00,5072.60,5072.60,5072.60,5072.60,493
2003/7/2,10:01:00,5072.78,5072.78,5072.78,5072.78,590
2003/7/2,10:02:00,5072.17,5072.17,5072.17,5072.17,390
2003/7/2,10:03:00,5078.82,5078.82,5078.82,5078.82,683
2003/7/2,10:04:00,5078.99,5078.99,5078.99,5078.99,435
2003/7/2,10:05:00,5081.37,5081.37,5081.37,5081.37,664
2003/7/2,10:06:00,5079.58,5079.58,5079.58,5079.58,353
2003/7/2,10:07:00,5079.43,5079.43,5079.43,5079.43,500
2003/7/2,10:08:00,5079.66,5079.66,5079.66,5079.66,358
2003/7/2,10:09:00,5086.35,5086.35,5086.35,5086.35,571
2003/7/2,10:10:00,5083.07,5083.07,5083.07,5083.07,432
2003/7/2,10:11:00,5086.90,5086.90,5086.90,5086.90,863
2003/7/2,10:12:00,5086.89,5086.89,5086.89,5086.89,535
2003/7/2,10:13:00,5089.83,5089.83,5089.83,5089.83,804
2003/7/2,10:14:00,5099.08,5099.08,5099.08,5099.08,541
2003/7/2,10:15:00,5099.36,5099.36,5099.36,5099.36,826
2003/7/2,10:16:00,5099.97,5099.97,5099.97,5099.97,656
2003/7/2,10:17:00,5101.80,5101.80,5101.80,5101.80,965
2003/7/2,10:18:00,5106.48,5106.48,5106.48,5106.48,646
2003/7/2,10:19:00,5107.78,5107.78,5107.78,5107.78,983
2003/7/2,10:20:00,5105.72,5105.72,5105.72,5105.72,754
2003/7/2,10:21:00,5104.82,5104.82,5104.82,5104.82,872
2003/7/2,10:22:00,5099.04,5099.04,5099.04,5099.04,707
2003/7/2,10:23:00,5102.54,5102.54,5102.54,5102.54,774
2003/7/2,10:24:00,5100.45,5100.45,5100.45,5100.45,503
2003/7/2,10:25:00,5098.95,5098.95,5098.95,5098.95,795
2003/7/2,10:26:00,5095.15,5095.15,5095.15,5095.15,540
2003/7/2,10:27:00,5091.44,5091.44,5091.44,5091.44,486
2003/7/2,10:28:00,5093.96,5093.96,5093.96,5093.96,293
2003/7/2,10:29:00,5088.69,5088.69,5088.69,5088.69,523
2003/7/2,10:30:00,5091.78,5091.78,5091.78,5091.78,335
2003/7/2,10:31:00,5090.13,5090.13,5090.13,5090.13,504
2003/7/2,10:32:00,5085.88,5085.88,5085.88,5085.88,329
2003/7/2,10:33:00,5082.32,5082.32,5082.32,5082.32,421
2003/7/2,10:34:00,5080.96,5080.96,5080.96,5080.96,340
2003/7/2,10:35:00,5079.57,5079.57,5079.57,5079.57,412
2003/7/2,10:36:00,5080.55,5080.55,5080.55,5080.55,373
2003/7/2,10:37:00,5080.83,5080.83,5080.83,5080.83,484
2003/7/2,10:38:00,5079.40,5079.40,5079.40,5079.40,284
2003/7/2,10:39:00,5080.27,5080.27,5080.27,5080.27,385
2003/7/2,10:40:00,5080.55,5080.55,5080.55,5080.55,281
2003/7/2,10:41:00,5089.13,5089.13,5089.13,5089.13,426
2003/7/2,10:42:00,5079.75,5079.75,5079.75,5079.75,289
2003/7/2,10:43:00,5087.27,5087.27,5087.27,5087.27,388
2003/7/2,10:44:00,5086.91,5086.91,5086.91,5086.91,236
2003/7/2,10:45:00,5091.14,5091.14,5091.14,5091.14,394
2003/7/2,10:46:00,5090.65,5090.65,5090.65,5090.65,276
2003/7/2,10:47:00,5090.49,5090.49,5090.49,5090.49,342
2003/7/2,10:48:00,5092.24,5092.24,5092.24,5092.24,190
2003/7/2,10:49:00,5092.86,5092.86,5092.86,5092.86,340
2003/7/2,10:50:00,5087.27,5087.27,5087.27,5087.27,202
2003/7/2,10:51:00,5085.73,5085.73,5085.73,5085.73,285
2003/7/2,10:52:00,5084.92,5084.92,5084.92,5084.92,169
2003/7/2,10:53:00,5082.01,5082.01,5082.01,5082.01,327
2003/7/2,10:54:00,5081.06,5081.06,5081.06,5081.06,222
2003/7/2,10:55:00,5080.75,5080.75,5080.75,5080.75,345
2003/7/2,10:56:00,5079.00,5079.00,5079.00,5079.00,276
2003/7/2,10:57:00,5078.97,5078.97,5078.97,5078.97,403
2003/7/2,10:58:00,5082.18,5082.18,5082.18,5082.18,246
2003/7/2,10:59:00,5080.60,5080.60,5080.60,5080.60,379
2003/7/2,11:00:00,5077.25,5077.25,5077.25,5077.25,247
2003/7/2,11:01:00,5075.37,5075.37,5075.37,5075.37,411
2003/7/2,11:02:00,5072.93,5072.93,5072.93,5072.93,224
2003/7/2,11:03:00,5072.32,5072.32,5072.32,5072.32,333
2003/7/2,11:04:00,5071.88,5071.88,5071.88,5071.88,215
2003/7/2,11:05:00,5070.14,5070.14,5070.14,5070.14,350
2003/7/2,11:06:00,5071.08,5071.08,5071.08,5071.08,255
2003/7/2,11:07:00,5070.36,5070.36,5070.36,5070.36,340
2003/7/2,11:08:00,5071.60,5071.60,5071.60,5071.60,214
2003/7/2,11:09:00,5076.60,5076.60,5076.60,5076.60,307
2003/7/2,11:10:00,5082.55,5082.55,5082.55,5082.55,197
2003/7/2,11:11:00,5080.64,5080.64,5080.64,5080.64,324
2003/7/2,11:12:00,5086.45,5086.45,5086.45,5086.45,191
2003/7/2,11:13:00,5087.53,5087.53,5087.53,5087.53,266
2003/7/2,11:14:00,5083.37,5083.37,5083.37,5083.37,219
2003/7/2,11:15:00,5083.20,5083.20,5083.20,5083.20,269
2003/7/2,11:16:00,5082.82,5082.82,5082.82,5082.82,220
2003/7/2,11:17:00,5085.16,5085.16,5085.16,5085.16,363
2003/7/2,11:18:00,5084.39,5084.39,5084.39,5084.39,226
2003/7/2,11:19:00,5090.61,5090.61,5090.61,5090.61,363
2003/7/2,11:20:00,5088.33,5088.33,5088.33,5088.33,273
2003/7/2,11:21:00,5089.14,5089.14,5089.14,5089.14,437
2003/7/2,11:22:00,5095.34,5095.34,5095.34,5095.34,289
2003/7/2,11:23:00,5098.63,5098.63,5098.63,5098.63,458
2003/7/2,11:24:00,5096.94,5096.94,5096.94,5096.94,318
2003/7/2,11:25:00,5094.80,5094.80,5094.80,5094.80,481
2003/7/2,11:26:00,5098.33,5098.33,5098.33,5098.33,381
2003/7/2,11:27:00,5096.57,5096.57,5096.57,5096.57,442
2003/7/2,11:28:00,5097.76,5097.76,5097.76,5097.76,273
2003/7/2,11:29:00,5098.75,5098.75,5098.75,5098.75,458
2003/7/2,11:30:00,5095.62,5095.62,5095.62,5095.62,260
2003/7/2,11:31:00,5094.79,5094.79,5094.79,5094.79,461
2003/7/2,11:32:00,5098.69,5098.69,5098.69,5098.69,315
2003/7/2,11:33:00,5094.01,5094.01,5094.01,5094.01,437
2003/7/2,11:34:00,5097.68,5097.68,5097.68,5097.68,241
2003/7/2,11:35:00,5099.72,5099.72,5099.72,5099.72,359
2003/7/2,11:36:00,5092.98,5092.98,5092.98,5092.98,236
2003/7/2,11:37:00,5098.30,5098.30,5098.30,5098.30,252
2003/7/2,11:38:00,5096.63,5096.63,5096.63,5096.63,221
2003/7/2,11:39:00,5095.23,5095.23,5095.23,5095.23,316
2003/7/2,11:40:00,5098.93,5098.93,5098.93,5098.93,238
2003/7/2,11:41:00,5096.04,5096.04,5096.04,5096.04,317
2003/7/2,11:42:00,5095.91,5095.91,5095.91,5095.91,280
2003/7/2,11:43:00,5097.65,5097.65,5097.65,5097.65,617
2003/7/2,11:44:00,5098.29,5098.29,5098.29,5098.29,326
2003/7/2,11:45:00,5103.63,5103.63,5103.63,5103.63,445
2003/7/2,11:46:00,5104.65,5104.65,5104.65,5104.65,516
2003/7/2,11:47:00,5106.40,5106.40,5106.40,5106.40,676
2003/7/2,11:48:00,5109.77,5109.77,5109.77,5109.77,481
2003/7/2,11:49:00,5110.93,5110.93,5110.93,5110.93,688
2003/7/2,11:50:00,5114.48,5114.48,5114.48,5114.48,412
2003/7/2,11:51:00,5110.34,5110.34,5110.34,5110.34,632
2003/7/2,11:52:00,5110.45,5110.45,5110.45,5110.45,415
2003/7/2,11:53:00,5113.25,5113.25,5113.25,5113.25,694
2003/7/2,11:54:00,5114.56,5114.56,5114.56,5114.56,508
2003/7/2,11:55:00,5115.33,5115.33,5115.33,5115.33,729
2003/7/2,11:56:00,5113.91,5113.91,5113.91,5113.91,409
2003/7/2,11:57:00,5115.03,5115.03,5115.03,5115.03,629
2003/7/2,11:58:00,5116.24,5116.24,5116.24,5116.24,415
2003/7/2,11:59:00,5114.36,5114.36,5114.36,5114.36,477
2003/7/2,12:00:00,5118.81,5118.81,5118.81,5118.81,287
2003/7/2,12:01:00,5120.54,5120.54,5120.54,5120.54,468
2003/7/2,12:02:00,5112.02,5112.02,5112.02,5112.02,258
2003/7/2,12:03:00,5114.08,5114.08,5114.08,5114.08,503
2003/7/2,12:04:00,5114.48,5114.48,5114.48,5114.48,320
2003/7/2,12:05:00,5112.06,5112.06,5112.06,5112.06,501
2003/7/2,12:06:00,5111.04,5111.04,5111.04,5111.04,320
2003/7/2,12:07:00,5110.05,5110.05,5110.05,5110.05,475
2003/7/2,12:08:00,5108.83,5108.83,5108.83,5108.83,339
2003/7/2,12:09:00,5106.37,5106.37,5106.37,5106.37,461
2003/7/2,12:10:00,5104.88,5104.88,5104.88,5104.88,304
2003/7/2,12:11:00,5103.69,5103.69,5103.69,5103.69,522
2003/7/2,12:12:00,5107.20,5107.20,5107.20,5107.20,299
2003/7/2,12:13:00,5102.00,5102.00,5102.00,5102.00,368
2003/7/2,12:14:00,5100.24,5100.24,5100.24,5100.24,221
2003/7/2,12:15:00,5100.97,5100.97,5100.97,5100.97,385
2003/7/2,12:16:00,5100.75,5100.75,5100.75,5100.75,300
2003/7/2,12:17:00,5098.96,5098.96,5098.96,5098.96,335
2003/7/2,12:18:00,5096.87,5096.87,5096.87,5096.87,236
2003/7/2,12:19:00,5095.09,5095.09,5095.09,5095.09,348
2003/7/2,12:20:00,5096.00,5096.00,5096.00,5096.00,263
2003/7/2,12:21:00,5095.70,5095.70,5095.70,5095.70,351
2003/7/2,12:22:00,5097.25,5097.25,5097.25,5097.25,246
2003/7/2,12:23:00,5099.63,5099.63,5099.63,5099.63,304
2003/7/2,12:24:00,5098.79,5098.79,5098.79,5098.79,217
2003/7/2,12:25:00,5098.34,5098.34,5098.34,5098.34,380
2003/7/2,12:26:00,5106.33,5106.33,5106.33,5106.33,261
2003/7/2,12:27:00,5100.96,5100.96,5100.96,5100.96,264
2003/7/2,12:28:00,5101.20,5101.20,5101.20,5101.20,266
2003/7/2,12:29:00,5099.86,5099.86,5099.86,5099.86,321
2003/7/2,12:30:00,5100.46,5100.46,5100.46,5100.46,210
2003/7/2,12:31:00,5101.03,5101.03,5101.03,5101.03,355
2003/7/2,12:32:00,5106.92,5106.92,5106.92,5106.92,208
2003/7/2,12:33:00,5108.18,5108.18,5108.18,5108.18,402
2003/7/2,12:34:00,5107.72,5107.72,5107.72,5107.72,244
2003/7/2,12:35:00,5108.59,5108.59,5108.59,5108.59,407
2003/7/2,12:36:00,5110.84,5110.84,5110.84,5110.84,318
2003/7/2,12:37:00,5115.26,5115.26,5115.26,5115.26,559
2003/7/2,12:38:00,5113.05,5113.05,5113.05,5113.05,305
2003/7/2,12:39:00,5116.27,5116.27,5116.27,5116.27,539
2003/7/2,12:40:00,5118.17,5118.17,5118.17,5118.17,451
2003/7/2,12:41:00,5117.40,5117.40,5117.40,5117.40,538
2003/7/2,12:42:00,5110.57,5110.57,5110.57,5110.57,270
2003/7/2,12:43:00,5115.19,5115.19,5115.19,5115.19,455
2003/7/2,12:44:00,5114.66,5114.66,5114.66,5114.66,314
2003/7/2,12:45:00,5116.01,5116.01,5116.01,5116.01,538
2003/7/2,12:46:00,5110.44,5110.44,5110.44,5110.44,393
2003/7/2,12:47:00,5118.12,5118.12,5118.12,5118.12,601
2003/7/2,12:48:00,5109.54,5109.54,5109.54,5109.54,275
2003/7/2,12:49:00,5110.79,5110.79,5110.79,5110.79,432
2003/7/2,12:50:00,5116.56,5116.56,5116.56,5116.56,244
2003/7/2,12:51:00,5112.97,5112.97,5112.97,5112.97,378
2003/7/2,12:52:00,5118.01,5118.01,5118.01,5118.01,241
2003/7/2,12:53:00,5121.73,5121.73,5121.73,5121.73,349
2003/7/2,12:54:00,5112.61,5112.61,5112.61,5112.61,250
2003/7/2,12:55:00,5120.27,5120.27,5120.27,5120.27,397
2003/7/2,12:56:00,5120.00,5120.00,5120.00,5120.00,305
2003/7/2,12:57:00,5116.44,5116.44,5116.44,5116.44,355
2003/7/2,12:58:00,5121.25,5121.25,5121.25,5121.25,299
2003/7/2,12:59:00,5121.27,5121.27,5121.27,5121.27,413
2003/7/2,13:00:00,5118.74,5118.74,5118.74,5118.74,309
2003/7/2,13:01:00,5120.63,5120.63,5120.63,5120.63,456
2003/7/2,13:02:00,5121.22,5121.22,5121.22,5121.22,282
2003/7/2,13:03:00,5120.69,5120.69,5120.69,5120.69,482
2003/7/2,13:04:00,5116.85,5116.85,5116.85,5116.85,290
2003/7/2,13:05:00,5116.89,5116.89,5116.89,5116.89,372
2003/7/2,13:06:00,5116.87,5116.87,5116.87,5116.87,344
2003/7/2,13:07:00,5113.76,5113.76,5113.76,5113.76,454
2003/7/2,13:08:00,5112.63,5112.63,5112.63,5112.63,323
2003/7/2,13:09:00,5112.54,5112.54,5112.54,5112.54,458
2003/7/2,13:10:00,5113.47,5113.47,5113.47,5113.47,405
2003/7/2,13:11:00,5106.89,5106.89,5106.89,5106.89,678
2003/7/2,13:12:00,5102.40,5102.40,5102.40,5102.40,399
2003/7/2,13:13:00,5104.47,5104.47,5104.47,5104.47,632
2003/7/2,13:14:00,5097.31,5097.31,5097.31,5097.31,408
2003/7/2,13:15:00,5095.54,5095.54,5095.54,5095.54,594
2003/7/2,13:16:00,5097.14,5097.14,5097.14,5097.14,592
2003/7/2,13:17:00,5099.47,5099.47,5099.47,5099.47,829
2003/7/2,13:18:00,5094.02,5094.02,5094.02,5094.02,549
2003/7/2,13:19:00,5099.04,5099.04,5099.04,5099.04,736
2003/7/2,13:20:00,5092.37,5092.37,5092.37,5092.37,493
2003/7/2,13:21:00,5095.79,5095.79,5095.79,5095.79,803
2003/7/2,13:22:00,5095.20,5095.20,5095.20,5095.20,542
2003/7/2,13:23:00,5090.52,5090.52,5090.52,5090.52,737
2003/7/2,13:24:00,5090.84,5090.84,5090.84,5090.84,586
2003/7/2,13:25:00,5093.56,5093.56,5093.56,5093.56,929
2003/7/2,13:26:00,5093.56,5093.56,5093.56,5093.56,0
2003/7/2,13:27:00,5093.56,5093.56,5093.56,5093.56,0
2003/7/2,13:28:00,5093.56,5093.56,5093.56,5093.56,0
2003/7/2,13:29:00,5093.56,5093.56,5093.56,5093.56,0
2003/7/2,13:30:00,5095.24,5095.24,5095.24,5095.24,4398
2003/7/3,09:00:00,5095.24,5095.24,5095.24,5095.24,177
2003/7/3,09:01:00,5167.86,5167.86,5167.86,5167.86,8382
2003/7/3,09:02:00,5170.20,5170.20,5170.20,5170.20,1299
2003/7/3,09:03:00,5174.50,5174.50,5174.50,5174.50,2050
2003/7/3,09:04:00,5165.64,5165.64,5165.64,5165.64,1480
2003/7/3,09:05:00,5166.61,5166.61,5166.61,5166.61,2197
2003/7/3,09:06:00,5163.65,5163.65,5163.65,5163.65,1300
2003/7/3,09:07:00,5156.90,5156.90,5156.90,5156.90,1677
2003/7/3,09:08:00,5150.24,5150.24,5150.24,5150.24,1286
2003/7/3,09:09:00,5156.08,5156.08,5156.08,5156.08,1473
2003/7/3,09:10:00,5151.88,5151.88,5151.88,5151.88,973
2003/7/3,09:11:00,5157.84,5157.84,5157.84,5157.84,1391
2003/7/3,09:12:00,5162.39,5162.39,5162.39,5162.39,1132
2003/7/3,09:13:00,5166.05,5166.05,5166.05,5166.05,1497
2003/7/3,09:14:00,5167.27,5167.27,5167.27,5167.27,1010
2003/7/3,09:15:00,5175.31,5175.31,5175.31,5175.31,1395
2003/7/3,09:16:00,5174.61,5174.61,5174.61,5174.61,1127
2003/7/3,09:17:00,5182.69,5182.69,5182.69,5182.69,1459
2003/7/3,09:18:00,5181.50,5181.50,5181.50,5181.50,1097
2003/7/3,09:19:00,5183.60,5183.60,5183.60,5183.60,1478
2003/7/3,09:20:00,5184.21,5184.21,5184.21,5184.21,1342
2003/7/3,09:21:00,5186.80,5186.80,5186.80,5186.80,1779
2003/7/3,09:22:00,5193.83,5193.83,5193.83,5193.83,1000
2003/7/3,09:23:00,5193.92,5193.92,5193.92,5193.92,1432
2003/7/3,09:24:00,5197.34,5197.34,5197.34,5197.34,1394
2003/7/3,09:25:00,5194.69,5194.69,5194.69,5194.69,1161
2003/7/3,09:26:00,5197.72,5197.72,5197.72,5197.72,926
2003/7/3,09:27:00,5189.51,5189.51,5189.51,5189.51,1401
2003/7/3,09:28:00,5186.27,5186.27,5186.27,5186.27,818
2003/7/3,09:29:00,5182.27,5182.27,5182.27,5182.27,1323
2003/7/3,09:30:00,5177.62,5177.62,5177.62,5177.62,908
2003/7/3,09:31:00,5170.99,5170.99,5170.99,5170.99,1193
2003/7/3,09:32:00,5166.40,5166.40,5166.40,5166.40,917
2003/7/3,09:33:00,5161.31,5161.31,5161.31,5161.31,1231
2003/7/3,09:34:00,5157.72,5157.72,5157.72,5157.72,782
2003/7/3,09:35:00,5153.90,5153.90,5153.90,5153.90,1073
2003/7/3,09:36:00,5152.82,5152.82,5152.82,5152.82,922
2003/7/3,09:37:00,5149.59,5149.59,5149.59,5149.59,1146
2003/7/3,09:38:00,5148.01,5148.01,5148.01,5148.01,796
2003/7/3,09:39:00,5152.52,5152.52,5152.52,5152.52,1002
2003/7/3,09:40:00,5149.28,5149.28,5149.28,5149.28,693
2003/7/3,09:41:00,5159.58,5159.58,5159.58,5159.58,827
2003/7/3,09:42:00,5156.77,5156.77,5156.77,5156.77,624
2003/7/3,09:43:00,5156.18,5156.18,5156.18,5156.18,819
2003/7/3,09:44:00,5158.37,5158.37,5158.37,5158.37,509
2003/7/3,09:45:00,5158.91,5158.91,5158.91,5158.91,599
2003/7/3,09:46:00,5157.50,5157.50,5157.50,5157.50,452
2003/7/3,09:47:00,5152.05,5152.05,5152.05,5152.05,580
2003/7/3,09:48:00,5156.90,5156.90,5156.90,5156.90,485
2003/7/3,09:49:00,5148.58,5148.58,5148.58,5148.58,567
2003/7/3,09:50:00,5146.96,5146.96,5146.96,5146.96,468
2003/7/3,09:51:00,5143.37,5143.37,5143.37,5143.37,644
2003/7/3,09:52:00,5139.40,5139.40,5139.40,5139.40,448
2003/7/3,09:53:00,5139.20,5139.20,5139.20,5139.20,898
2003/7/3,09:54:00,5132.33,5132.33,5132.33,5132.33,767
2003/7/3,09:55:00,5125.27,5125.27,5125.27,5125.27,958
2003/7/3,09:56:00,5120.54,5120.54,5120.54,5120.54,786
2003/7/3,09:57:00,5116.72,5116.72,5116.72,5116.72,1183
2003/7/3,09:58:00,5113.28,5113.28,5113.28,5113.28,903
2003/7/3,09:59:00,5114.74,5114.74,5114.74,5114.74,1029
2003/7/3,10:00:00,5113.10,5113.10,5113.10,5113.10,543
2003/7/3,10:01:00,5117.32,5117.32,5117.32,5117.32,774
2003/7/3,10:02:00,5119.71,5119.71,5119.71,5119.71,499
2003/7/3,10:03:00,5124.82,5124.82,5124.82,5124.82,639
2003/7/3,10:04:00,5131.61,5131.61,5131.61,5131.61,455
2003/7/3,10:05:00,5139.02,5139.02,5139.02,5139.02,645
2003/7/3,10:06:00,5141.47,5141.47,5141.47,5141.47,457
2003/7/3,10:07:00,5142.48,5142.48,5142.48,5142.48,687
2003/7/3,10:08:00,5142.60,5142.60,5142.60,5142.60,361
2003/7/3,10:09:00,5143.78,5143.78,5143.78,5143.78,492
2003/7/3,10:10:00,5142.53,5142.53,5142.53,5142.53,271
2003/7/3,10:11:00,5143.10,5143.10,5143.10,5143.10,443
2003/7/3,10:12:00,5141.11,5141.11,5141.11,5141.11,297
2003/7/3,10:13:00,5141.96,5141.96,5141.96,5141.96,337
2003/7/3,10:14:00,5136.46,5136.46,5136.46,5136.46,247
2003/7/3,10:15:00,5136.47,5136.47,5136.47,5136.47,339
2003/7/3,10:16:00,5134.41,5134.41,5134.41,5134.41,355
2003/7/3,10:17:00,5128.99,5128.99,5128.99,5128.99,390
2003/7/3,10:18:00,5126.37,5126.37,5126.37,5126.37,291
2003/7/3,10:19:00,5124.65,5124.65,5124.65,5124.65,392
2003/7/3,10:20:00,5123.15,5123.15,5123.15,5123.15,233
2003/7/3,10:21:00,5122.52,5122.52,5122.52,5122.52,408
2003/7/3,10:22:00,5122.25,5122.25,5122.25,5122.25,268
2003/7/3,10:23:00,5122.05,5122.05,5122.05,5122.05,386
2003/7/3,10:24:00,5122.25,5122.25,5122.25,5122.25,320
2003/7/3,10:25:00,5123.52,5123.52,5123.52,5123.52,399
2003/7/3,10:26:00,5125.92,5125.92,5125.92,5125.92,297
2003/7/3,10:27:00,5127.56,5127.56,5127.56,5127.56,336
2003/7/3,10:28:00,5126.79,5126.79,5126.79,5126.79,226
2003/7/3,10:29:00,5129.25,5129.25,5129.25,5129.25,344
2003/7/3,10:30:00,5129.29,5129.29,5129.29,5129.29,236
2003/7/3,10:31:00,5132.56,5132.56,5132.56,5132.56,333
2003/7/3,10:32:00,5138.37,5138.37,5138.37,5138.37,281
2003/7/3,10:33:00,5136.40,5136.40,5136.40,5136.40,386
2003/7/3,10:34:00,5138.66,5138.66,5138.66,5138.66,271
2003/7/3,10:35:00,5140.77,5140.77,5140.77,5140.77,552
2003/7/3,10:36:00,5136.64,5136.64,5136.64,5136.64,346
2003/7/3,10:37:00,5143.28,5143.28,5143.28,5143.28,494
2003/7/3,10:38:00,5142.34,5142.34,5142.34,5142.34,329
2003/7/3,10:39:00,5145.65,5145.65,5145.65,5145.65,535
2003/7/3,10:40:00,5145.30,5145.30,5145.30,5145.30,421
2003/7/3,10:41:00,5148.51,5148.51,5148.51,5148.51,531
2003/7/3,10:42:00,5147.75,5147.75,5147.75,5147.75,359
2003/7/3,10:43:00,5149.54,5149.54,5149.54,5149.54,491
2003/7/3,10:44:00,5148.58,5148.58,5148.58,5148.58,282
2003/7/3,10:45:00,5148.67,5148.67,5148.67,5148.67,438
2003/7/3,10:46:00,5148.08,5148.08,5148.08,5148.08,295
2003/7/3,10:47:00,5148.96,5148.96,5148.96,5148.96,446
2003/7/3,10:48:00,5149.70,5149.70,5149.70,5149.70,379
2003/7/3,10:49:00,5151.11,5151.11,5151.11,5151.11,467
2003/7/3,10:50:00,5150.90,5150.90,5150.90,5150.90,259
2003/7/3,10:51:00,5155.31,5155.31,5155.31,5155.31,403
2003/7/3,10:52:00,5151.71,5151.71,5151.71,5151.71,370
2003/7/3,10:53:00,5151.75,5151.75,5151.75,5151.75,446
2003/7/3,10:54:00,5151.82,5151.82,5151.82,5151.82,311
2003/7/3,10:55:00,5155.08,5155.08,5155.08,5155.08,466
2003/7/3,10:56:00,5154.80,5154.80,5154.80,5154.80,278
2003/7/3,10:57:00,5151.86,5151.86,5151.86,5151.86,380
2003/7/3,10:58:00,5148.96,5148.96,5148.96,5148.96,284
2003/7/3,10:59:00,5146.78,5146.78,5146.78,5146.78,467
2003/7/3,11:00:00,5146.45,5146.45,5146.45,5146.45,286
2003/7/3,11:01:00,5142.98,5142.98,5142.98,5142.98,504
2003/7/3,11:02:00,5143.36,5143.36,5143.36,5143.36,283
2003/7/3,11:03:00,5139.04,5139.04,5139.04,5139.04,400
2003/7/3,11:04:00,5138.22,5138.22,5138.22,5138.22,250
2003/7/3,11:05:00,5137.26,5137.26,5137.26,5137.26,468
2003/7/3,11:06:00,5131.28,5131.28,5131.28,5131.28,252
2003/7/3,11:07:00,5132.01,5132.01,5132.01,5132.01,345
2003/7/3,11:08:00,5133.86,5133.86,5133.86,5133.86,312
2003/7/3,11:09:00,5128.45,5128.45,5128.45,5128.45,350
2003/7/3,11:10:00,5128.47,5128.47,5128.47,5128.47,289
2003/7/3,11:11:00,5129.17,5129.17,5129.17,5129.17,357
2003/7/3,11:12:00,5127.03,5127.03,5127.03,5127.03,263
2003/7/3,11:13:00,5128.45,5128.45,5128.45,5128.45,397
2003/7/3,11:14:00,5127.48,5127.48,5127.48,5127.48,247
2003/7/3,11:15:00,5127.96,5127.96,5127.96,5127.96,361
2003/7/3,11:16:00,5127.93,5127.93,5127.93,5127.93,249
2003/7/3,11:17:00,5126.82,5126.82,5126.82,5126.82,292
2003/7/3,11:18:00,5127.01,5127.01,5127.01,5127.01,200
2003/7/3,11:19:00,5127.09,5127.09,5127.09,5127.09,260
2003/7/3,11:20:00,5131.20,5131.20,5131.20,5131.20,187
2003/7/3,11:21:00,5133.51,5133.51,5133.51,5133.51,267
2003/7/3,11:22:00,5128.79,5128.79,5128.79,5128.79,166
2003/7/3,11:23:00,5133.33,5133.33,5133.33,5133.33,343
2003/7/3,11:24:00,5136.78,5136.78,5136.78,5136.78,219
2003/7/3,11:25:00,5131.42,5131.42,5131.42,5131.42,294
2003/7/3,11:26:00,5130.81,5130.81,5130.81,5130.81,257
2003/7/3,11:27:00,5136.20,5136.20,5136.20,5136.20,270
2003/7/3,11:28:00,5137.14,5137.14,5137.14,5137.14,182
2003/7/3,11:29:00,5135.17,5135.17,5135.17,5135.17,284
2003/7/3,11:30:00,5133.33,5133.33,5133.33,5133.33,191
2003/7/3,11:31:00,5137.83,5137.83,5137.83,5137.83,275
2003/7/3,11:32:00,5132.62,5132.62,5132.62,5132.62,182
2003/7/3,11:33:00,5133.63,5133.63,5133.63,5133.63,370
2003/7/3,11:34:00,5135.08,5135.08,5135.08,5135.08,277
2003/7/3,11:35:00,5141.17,5141.17,5141.17,5141.17,935
2003/7/3,11:36:00,5139.22,5139.22,5139.22,5139.22,517
2003/7/3,11:37:00,5145.93,5145.93,5145.93,5145.93,518
2003/7/3,11:38:00,5141.84,5141.84,5141.84,5141.84,291
2003/7/3,11:39:00,5144.21,5144.21,5144.21,5144.21,452
2003/7/3,11:40:00,5145.09,5145.09,5145.09,5145.09,307
2003/7/3,11:41:00,5149.19,5149.19,5149.19,5149.19,426
2003/7/3,11:42:00,5148.90,5148.90,5148.90,5148.90,385
2003/7/3,11:43:00,5152.87,5152.87,5152.87,5152.87,421
2003/7/3,11:44:00,5148.25,5148.25,5148.25,5148.25,293
2003/7/3,11:45:00,5154.98,5154.98,5154.98,5154.98,462
2003/7/3,11:46:00,5145.83,5145.83,5145.83,5145.83,301
2003/7/3,11:47:00,5151.62,5151.62,5151.62,5151.62,416
2003/7/3,11:48:00,5154.86,5154.86,5154.86,5154.86,244
2003/7/3,11:49:00,5154.33,5154.33,5154.33,5154.33,374
2003/7/3,11:50:00,5152.25,5152.25,5152.25,5152.25,251
2003/7/3,11:51:00,5152.34,5152.34,5152.34,5152.34,424
2003/7/3,11:52:00,5152.58,5152.58,5152.58,5152.58,219
2003/7/3,11:53:00,5152.57,5152.57,5152.57,5152.57,382
2003/7/3,11:54:00,5146.77,5146.77,5146.77,5146.77,263
2003/7/3,11:55:00,5151.53,5151.53,5151.53,5151.53,452
2003/7/3,11:56:00,5146.72,5146.72,5146.72,5146.72,298
2003/7/3,11:57:00,5151.87,5151.87,5151.87,5151.87,407
2003/7/3,11:58:00,5152.68,5152.68,5152.68,5152.68,252
2003/7/3,11:59:00,5148.13,5148.13,5148.13,5148.13,376
2003/7/3,12:00:00,5151.91,5151.91,5151.91,5151.91,254
2003/7/3,12:01:00,5153.00,5153.00,5153.00,5153.00,451
2003/7/3,12:02:00,5153.12,5153.12,5153.12,5153.12,241
2003/7/3,12:03:00,5147.57,5147.57,5147.57,5147.57,340
2003/7/3,12:04:00,5148.52,5148.52,5148.52,5148.52,213
2003/7/3,12:05:00,5152.95,5152.95,5152.95,5152.95,367
2003/7/3,12:06:00,5148.92,5148.92,5148.92,5148.92,212
2003/7/3,12:07:00,5152.13,5152.13,5152.13,5152.13,317
2003/7/3,12:08:00,5152.88,5152.88,5152.88,5152.88,191
2003/7/3,12:09:00,5150.98,5150.98,5150.98,5150.98,292
2003/7/3,12:10:00,5149.24,5149.24,5149.24,5149.24,199
2003/7/3,12:11:00,5145.26,5145.26,5145.26,5145.26,280
2003/7/3,12:12:00,5155.38,5155.38,5155.38,5155.38,223
2003/7/3,12:13:00,5146.16,5146.16,5146.16,5146.16,279
2003/7/3,12:14:00,5147.07,5147.07,5147.07,5147.07,187
2003/7/3,12:15:00,5145.99,5145.99,5145.99,5145.99,271
2003/7/3,12:16:00,5146.34,5146.34,5146.34,5146.34,213
2003/7/3,12:17:00,5147.50,5147.50,5147.50,5147.50,292
2003/7/3,12:18:00,5148.99,5148.99,5148.99,5148.99,269
2003/7/3,12:19:00,5155.53,5155.53,5155.53,5155.53,438
2003/7/3,12:20:00,5157.23,5157.23,5157.23,5157.23,402
2003/7/3,12:21:00,5154.59,5154.59,5154.59,5154.59,563
2003/7/3,12:22:00,5156.67,5156.67,5156.67,5156.67,454
2003/7/3,12:23:00,5168.17,5168.17,5168.17,5168.17,723
2003/7/3,12:24:00,5168.50,5168.50,5168.50,5168.50,673
2003/7/3,12:25:00,5164.74,5164.74,5164.74,5164.74,932
2003/7/3,12:26:00,5167.93,5167.93,5167.93,5167.93,624
2003/7/3,12:27:00,5171.76,5171.76,5171.76,5171.76,928
2003/7/3,12:28:00,5170.32,5170.32,5170.32,5170.32,682
2003/7/3,12:29:00,5170.84,5170.84,5170.84,5170.84,875
2003/7/3,12:30:00,5171.47,5171.47,5171.47,5171.47,584
2003/7/3,12:31:00,5165.98,5165.98,5165.98,5165.98,774
2003/7/3,12:32:00,5162.35,5162.35,5162.35,5162.35,578
2003/7/3,12:33:00,5158.75,5158.75,5158.75,5158.75,622
2003/7/3,12:34:00,5159.74,5159.74,5159.74,5159.74,467
2003/7/3,12:35:00,5157.09,5157.09,5157.09,5157.09,690
2003/7/3,12:36:00,5157.87,5157.87,5157.87,5157.87,468
2003/7/3,12:37:00,5152.56,5152.56,5152.56,5152.56,667
2003/7/3,12:38:00,5156.27,5156.27,5156.27,5156.27,461
2003/7/3,12:39:00,5149.05,5149.05,5149.05,5149.05,690
2003/7/3,12:40:00,5149.19,5149.19,5149.19,5149.19,501
2003/7/3,12:41:00,5149.74,5149.74,5149.74,5149.74,705
2003/7/3,12:42:00,5149.71,5149.71,5149.71,5149.71,404
2003/7/3,12:43:00,5150.08,5150.08,5150.08,5150.08,566
2003/7/3,12:44:00,5151.40,5151.40,5151.40,5151.40,308
2003/7/3,12:45:00,5150.28,5150.28,5150.28,5150.28,433
2003/7/3,12:46:00,5150.94,5150.94,5150.94,5150.94,316
2003/7/3,12:47:00,5152.03,5152.03,5152.03,5152.03,382
2003/7/3,12:48:00,5148.94,5148.94,5148.94,5148.94,313
2003/7/3,12:49:00,5151.12,5151.12,5151.12,5151.12,349
2003/7/3,12:50:00,5154.60,5154.60,5154.60,5154.60,222
2003/7/3,12:51:00,5147.96,5147.96,5147.96,5147.96,378
2003/7/3,12:52:00,5146.86,5146.86,5146.86,5146.86,294
2003/7/3,12:53:00,5149.39,5149.39,5149.39,5149.39,501
2003/7/3,12:54:00,5149.60,5149.60,5149.60,5149.60,312
2003/7/3,12:55:00,5141.61,5141.61,5141.61,5141.61,516
2003/7/3,12:56:00,5146.38,5146.38,5146.38,5146.38,420
2003/7/3,12:57:00,5139.28,5139.28,5139.28,5139.28,995
2003/7/3,12:58:00,5133.80,5133.80,5133.80,5133.80,828
2003/7/3,12:59:00,5126.13,5126.13,5126.13,5126.13,1431
2003/7/3,13:00:00,5119.59,5119.59,5119.59,5119.59,1059
2003/7/3,13:01:00,5113.01,5113.01,5113.01,5113.01,1589
2003/7/3,13:02:00,5106.11,5106.11,5106.11,5106.11,1045
2003/7/3,13:03:00,5101.85,5101.85,5101.85,5101.85,1287
2003/7/3,13:04:00,5097.95,5097.95,5097.95,5097.95,823
2003/7/3,13:05:00,5099.28,5099.28,5099.28,5099.28,1254
2003/7/3,13:06:00,5099.62,5099.62,5099.62,5099.62,641
2003/7/3,13:07:00,5105.32,5105.32,5105.32,5105.32,739
2003/7/3,13:08:00,5107.54,5107.54,5107.54,5107.54,506
2003/7/3,13:09:00,5115.97,5115.97,5115.97,5115.97,689
2003/7/3,13:10:00,5118.13,5118.13,5118.13,5118.13,425
2003/7/3,13:11:00,5124.14,5124.14,5124.14,5124.14,617
2003/7/3,13:12:00,5123.70,5123.70,5123.70,5123.70,388
2003/7/3,13:13:00,5124.05,5124.05,5124.05,5124.05,487
2003/7/3,13:14:00,5122.02,5122.02,5122.02,5122.02,347
2003/7/3,13:15:00,5116.33,5116.33,5116.33,5116.33,489
2003/7/3,13:16:00,5119.57,5119.57,5119.57,5119.57,394
2003/7/3,13:17:00,5112.83,5112.83,5112.83,5112.83,549
2003/7/3,13:18:00,5117.06,5117.06,5117.06,5117.06,360
2003/7/3,13:19:00,5115.52,5115.52,5115.52,5115.52,611
2003/7/3,13:20:00,5114.63,5114.63,5114.63,5114.63,467
2003/7/3,13:21:00,5109.05,5109.05,5109.05,5109.05,642
2003/7/3,13:22:00,5112.95,5112.95,5112.95,5112.95,548
2003/7/3,13:23:00,5106.20,5106.20,5106.20,5106.20,747
2003/7/3,13:24:00,5098.72,5098.72,5098.72,5098.72,537
2003/7/3,13:25:00,5102.75,5102.75,5102.75,5102.75,980
2003/7/3,13:26:00,5102.75,5102.75,5102.75,5102.75,0
2003/7/3,13:27:00,5102.75,5102.75,5102.75,5102.75,0
2003/7/3,13:28:00,5102.75,5102.75,5102.75,5102.75,0
2003/7/3,13:29:00,5102.75,5102.75,5102.75,5102.75,0
2003/7/3,13:30:00,5095.31,5095.31,5095.31,5095.31,4613
2003/7/4,09:00:00,5095.31,5095.31,5095.31,5095.31,106
2003/7/4,09:01:00,5126.57,5126.57,5126.57,5126.57,2979
2003/7/4,09:02:00,5130.70,5130.70,5130.70,5130.70,759
2003/7/4,09:03:00,5123.82,5123.82,5123.82,5123.82,917
2003/7/4,09:04:00,5121.03,5121.03,5121.03,5121.03,637
2003/7/4,09:05:00,5115.64,5115.64,5115.64,5115.64,851
2003/7/4,09:06:00,5109.71,5109.71,5109.71,5109.71,595
2003/7/4,09:07:00,5098.17,5098.17,5098.17,5098.17,917
2003/7/4,09:08:00,5093.69,5093.69,5093.69,5093.69,540
2003/7/4,09:09:00,5087.58,5087.58,5087.58,5087.58,891
2003/7/4,09:10:00,5087.16,5087.16,5087.16,5087.16,736
2003/7/4,09:11:00,5090.14,5090.14,5090.14,5090.14,896
2003/7/4,09:12:00,5088.97,5088.97,5088.97,5088.97,656
2003/7/4,09:13:00,5095.03,5095.03,5095.03,5095.03,856
2003/7/4,09:14:00,5108.78,5108.78,5108.78,5108.78,726
2003/7/4,09:15:00,5118.19,5118.19,5118.19,5118.19,985
2003/7/4,09:16:00,5123.86,5123.86,5123.86,5123.86,783
2003/7/4,09:17:00,5127.86,5127.86,5127.86,5127.86,1083
2003/7/4,09:18:00,5129.13,5129.13,5129.13,5129.13,936
2003/7/4,09:19:00,5134.51,5134.51,5134.51,5134.51,922
2003/7/4,09:20:00,5129.88,5129.88,5129.88,5129.88,673
2003/7/4,09:21:00,5127.37,5127.37,5127.37,5127.37,795
2003/7/4,09:22:00,5119.84,5119.84,5119.84,5119.84,521
2003/7/4,09:23:00,5113.94,5113.94,5113.94,5113.94,622
2003/7/4,09:24:00,5108.04,5108.04,5108.04,5108.04,407
2003/7/4,09:25:00,5107.63,5107.63,5107.63,5107.63,620
2003/7/4,09:26:00,5102.08,5102.08,5102.08,5102.08,441
2003/7/4,09:27:00,5104.05,5104.05,5104.05,5104.05,507
2003/7/4,09:28:00,5100.19,5100.19,5100.19,5100.19,362
2003/7/4,09:29:00,5099.95,5099.95,5099.95,5099.95,496
2003/7/4,09:30:00,5102.38,5102.38,5102.38,5102.38,359
2003/7/4,09:31:00,5101.81,5101.81,5101.81,5101.81,434
2003/7/4,09:32:00,5108.72,5108.72,5108.72,5108.72,386
2003/7/4,09:33:00,5104.71,5104.71,5104.71,5104.71,491
2003/7/4,09:34:00,5112.36,5112.36,5112.36,5112.36,579
2003/7/4,09:35:00,5115.85,5115.85,5115.85,5115.85,562
2003/7/4,09:36:00,5117.59,5117.59,5117.59,5117.59,536
2003/7/4,09:37:00,5117.22,5117.22,5117.22,5117.22,1200
2003/7/4,09:38:00,5119.32,5119.32,5119.32,5119.32,681
2003/7/4,09:39:00,5121.12,5121.12,5121.12,5121.12,1018
2003/7/4,09:40:00,5122.69,5122.69,5122.69,5122.69,811
2003/7/4,09:41:00,5125.45,5125.45,5125.45,5125.45,910
2003/7/4,09:42:00,5127.32,5127.32,5127.32,5127.32,841
2003/7/4,09:43:00,5124.72,5124.72,5124.72,5124.72,873
2003/7/4,09:44:00,5123.89,5123.89,5123.89,5123.89,478
2003/7/4,09:45:00,5121.12,5121.12,5121.12,5121.12,506
2003/7/4,09:46:00,5119.04,5119.04,5119.04,5119.04,354
2003/7/4,09:47:00,5115.46,5115.46,5115.46,5115.46,421
2003/7/4,09:48:00,5110.32,5110.32,5110.32,5110.32,278
2003/7/4,09:49:00,5111.82,5111.82,5111.82,5111.82,382
2003/7/4,09:50:00,5107.03,5107.03,5107.03,5107.03,268
2003/7/4,09:51:00,5112.43,5112.43,5112.43,5112.43,551
2003/7/4,09:52:00,5112.00,5112.00,5112.00,5112.00,294
2003/7/4,09:53:00,5114.66,5114.66,5114.66,5114.66,365
2003/7/4,09:54:00,5112.87,5112.87,5112.87,5112.87,259
2003/7/4,09:55:00,5107.62,5107.62,5107.62,5107.62,404
2003/7/4,09:56:00,5108.85,5108.85,5108.85,5108.85,387
2003/7/4,09:57:00,5107.12,5107.12,5107.12,5107.12,501
2003/7/4,09:58:00,5104.29,5104.29,5104.29,5104.29,413
2003/7/4,09:59:00,5100.15,5100.15,5100.15,5100.15,451
2003/7/4,10:00:00,5098.58,5098.58,5098.58,5098.58,404
2003/7/4,10:01:00,5098.95,5098.95,5098.95,5098.95,553
2003/7/4,10:02:00,5095.29,5095.29,5095.29,5095.29,346
2003/7/4,10:03:00,5087.51,5087.51,5087.51,5087.51,438
2003/7/4,10:04:00,5088.55,5088.55,5088.55,5088.55,362
2003/7/4,10:05:00,5086.25,5086.25,5086.25,5086.25,435
2003/7/4,10:06:00,5088.12,5088.12,5088.12,5088.12,333
2003/7/4,10:07:00,5086.69,5086.69,5086.69,5086.69,451
2003/7/4,10:08:00,5090.23,5090.23,5090.23,5090.23,234
2003/7/4,10:09:00,5085.91,5085.91,5085.91,5085.91,384
2003/7/4,10:10:00,5091.31,5091.31,5091.31,5091.31,264
2003/7/4,10:11:00,5086.81,5086.81,5086.81,5086.81,423
2003/7/4,10:12:00,5086.59,5086.59,5086.59,5086.59,248
2003/7/4,10:13:00,5085.86,5085.86,5085.86,5085.86,398
2003/7/4,10:14:00,5087.73,5087.73,5087.73,5087.73,249
2003/7/4,10:15:00,5085.85,5085.85,5085.85,5085.85,258
2003/7/4,10:16:00,5086.62,5086.62,5086.62,5086.62,192
2003/7/4,10:17:00,5086.95,5086.95,5086.95,5086.95,297
2003/7/4,10:18:00,5086.99,5086.99,5086.99,5086.99,159
2003/7/4,10:19:00,5093.73,5093.73,5093.73,5093.73,327
2003/7/4,10:20:00,5089.74,5089.74,5089.74,5089.74,280
2003/7/4,10:21:00,5091.13,5091.13,5091.13,5091.13,325
2003/7/4,10:22:00,5091.03,5091.03,5091.03,5091.03,255
2003/7/4,10:23:00,5098.53,5098.53,5098.53,5098.53,380
2003/7/4,10:24:00,5093.16,5093.16,5093.16,5093.16,194
2003/7/4,10:25:00,5095.04,5095.04,5095.04,5095.04,261
2003/7/4,10:26:00,5098.70,5098.70,5098.70,5098.70,187
2003/7/4,10:27:00,5094.30,5094.30,5094.30,5094.30,280
2003/7/4,10:28:00,5096.89,5096.89,5096.89,5096.89,165
2003/7/4,10:29:00,5101.41,5101.41,5101.41,5101.41,334
2003/7/4,10:30:00,5102.38,5102.38,5102.38,5102.38,248
2003/7/4,10:31:00,5101.22,5101.22,5101.22,5101.22,336
2003/7/4,10:32:00,5103.86,5103.86,5103.86,5103.86,265
2003/7/4,10:33:00,5100.67,5100.67,5100.67,5100.67,346
2003/7/4,10:34:00,5105.80,5105.80,5105.80,5105.80,276
2003/7/4,10:35:00,5104.67,5104.67,5104.67,5104.67,322
2003/7/4,10:36:00,5098.31,5098.31,5098.31,5098.31,244
2003/7/4,10:37:00,5104.32,5104.32,5104.32,5104.32,247
2003/7/4,10:38:00,5105.20,5105.20,5105.20,5105.20,260
2003/7/4,10:39:00,5099.28,5099.28,5099.28,5099.28,367
2003/7/4,10:40:00,5105.77,5105.77,5105.77,5105.77,230
2003/7/4,10:41:00,5100.08,5100.08,5100.08,5100.08,324
2003/7/4,10:42:00,5102.94,5102.94,5102.94,5102.94,199
2003/7/4,10:43:00,5099.57,5099.57,5099.57,5099.57,275
2003/7/4,10:44:00,5103.49,5103.49,5103.49,5103.49,174
2003/7/4,10:45:00,5097.89,5097.89,5097.89,5097.89,282
2003/7/4,10:46:00,5102.17,5102.17,5102.17,5102.17,222
2003/7/4,10:47:00,5100.16,5100.16,5100.16,5100.16,299
2003/7/4,10:48:00,5095.74,5095.74,5095.74,5095.74,215
2003/7/4,10:49:00,5095.96,5095.96,5095.96,5095.96,254
2003/7/4,10:50:00,5094.55,5094.55,5094.55,5094.55,187
2003/7/4,10:51:00,5094.15,5094.15,5094.15,5094.15,328
2003/7/4,10:52:00,5098.57,5098.57,5098.57,5098.57,237
2003/7/4,10:53:00,5092.14,5092.14,5092.14,5092.14,343
2003/7/4,10:54:00,5093.15,5093.15,5093.15,5093.15,183
2003/7/4,10:55:00,5092.37,5092.37,5092.37,5092.37,300
2003/7/4,10:56:00,5090.04,5090.04,5090.04,5090.04,205
2003/7/4,10:57:00,5090.35,5090.35,5090.35,5090.35,268
2003/7/4,10:58:00,5089.31,5089.31,5089.31,5089.31,207
2003/7/4,10:59:00,5090.98,5090.98,5090.98,5090.98,241
2003/7/4,11:00:00,5088.90,5088.90,5088.90,5088.90,200
2003/7/4,11:01:00,5090.02,5090.02,5090.02,5090.02,235
2003/7/4,11:02:00,5090.56,5090.56,5090.56,5090.56,215
2003/7/4,11:03:00,5093.84,5093.84,5093.84,5093.84,287
2003/7/4,11:04:00,5096.20,5096.20,5096.20,5096.20,184
2003/7/4,11:05:00,5100.57,5100.57,5100.57,5100.57,319
2003/7/4,11:06:00,5094.40,5094.40,5094.40,5094.40,162
2003/7/4,11:07:00,5093.47,5093.47,5093.47,5093.47,266
2003/7/4,11:08:00,5096.11,5096.11,5096.11,5096.11,163
2003/7/4,11:09:00,5096.46,5096.46,5096.46,5096.46,266
2003/7/4,11:10:00,5096.17,5096.17,5096.17,5096.17,146
2003/7/4,11:11:00,5096.81,5096.81,5096.81,5096.81,441
2003/7/4,11:12:00,5102.56,5102.56,5102.56,5102.56,256
2003/7/4,11:13:00,5103.18,5103.18,5103.18,5103.18,405
2003/7/4,11:14:00,5101.38,5101.38,5101.38,5101.38,233
2003/7/4,11:15:00,5104.87,5104.87,5104.87,5104.87,341
2003/7/4,11:16:00,5104.53,5104.53,5104.53,5104.53,226
2003/7/4,11:17:00,5105.62,5105.62,5105.62,5105.62,361
2003/7/4,11:18:00,5106.66,5106.66,5106.66,5106.66,243
2003/7/4,11:19:00,5108.73,5108.73,5108.73,5108.73,449
2003/7/4,11:20:00,5103.77,5103.77,5103.77,5103.77,351
2003/7/4,11:21:00,5104.82,5104.82,5104.82,5104.82,617
2003/7/4,11:22:00,5104.48,5104.48,5104.48,5104.48,324
2003/7/4,11:23:00,5110.48,5110.48,5110.48,5110.48,463
2003/7/4,11:24:00,5105.01,5105.01,5105.01,5105.01,248
2003/7/4,11:25:00,5111.58,5111.58,5111.58,5111.58,394
2003/7/4,11:26:00,5106.28,5106.28,5106.28,5106.28,289
2003/7/4,11:27:00,5110.82,5110.82,5110.82,5110.82,371
2003/7/4,11:28:00,5110.01,5110.01,5110.01,5110.01,275
2003/7/4,11:29:00,5108.67,5108.67,5108.67,5108.67,357
2003/7/4,11:30:00,5109.07,5109.07,5109.07,5109.07,355
2003/7/4,11:31:00,5115.58,5115.58,5115.58,5115.58,543
2003/7/4,11:32:00,5115.23,5115.23,5115.23,5115.23,337
2003/7/4,11:33:00,5119.89,5119.89,5119.89,5119.89,701
2003/7/4,11:34:00,5117.98,5117.98,5117.98,5117.98,565
2003/7/4,11:35:00,5122.05,5122.05,5122.05,5122.05,809
2003/7/4,11:36:00,5122.32,5122.32,5122.32,5122.32,688
2003/7/4,11:37:00,5127.03,5127.03,5127.03,5127.03,995
2003/7/4,11:38:00,5123.96,5123.96,5123.96,5123.96,579
2003/7/4,11:39:00,5127.41,5127.41,5127.41,5127.41,718
2003/7/4,11:40:00,5125.40,5125.40,5125.40,5125.40,388
2003/7/4,11:41:00,5124.18,5124.18,5124.18,5124.18,606
2003/7/4,11:42:00,5126.91,5126.91,5126.91,5126.91,265
2003/7/4,11:43:00,5124.00,5124.00,5124.00,5124.00,441
2003/7/4,11:44:00,5123.69,5123.69,5123.69,5123.69,253
2003/7/4,11:45:00,5122.63,5122.63,5122.63,5122.63,336
2003/7/4,11:46:00,5119.95,5119.95,5119.95,5119.95,302
2003/7/4,11:47:00,5116.73,5116.73,5116.73,5116.73,354
2003/7/4,11:48:00,5120.12,5120.12,5120.12,5120.12,254
2003/7/4,11:49:00,5118.13,5118.13,5118.13,5118.13,345
2003/7/4,11:50:00,5116.58,5116.58,5116.58,5116.58,218
2003/7/4,11:51:00,5118.99,5118.99,5118.99,5118.99,298
2003/7/4,11:52:00,5118.51,5118.51,5118.51,5118.51,328
2003/7/4,11:53:00,5120.11,5120.11,5120.11,5120.11,464
2003/7/4,11:54:00,5130.58,5130.58,5130.58,5130.58,311
2003/7/4,11:55:00,5127.18,5127.18,5127.18,5127.18,427
2003/7/4,11:56:00,5127.82,5127.82,5127.82,5127.82,356
2003/7/4,11:57:00,5131.33,5131.33,5131.33,5131.33,675
2003/7/4,11:58:00,5132.06,5132.06,5132.06,5132.06,555
2003/7/4,11:59:00,5137.48,5137.48,5137.48,5137.48,783
2003/7/4,12:00:00,5135.77,5135.77,5135.77,5135.77,654
2003/7/4,12:01:00,5141.48,5141.48,5141.48,5141.48,826
2003/7/4,12:02:00,5140.43,5140.43,5140.43,5140.43,819
2003/7/4,12:03:00,5142.08,5142.08,5142.08,5142.08,693
2003/7/4,12:04:00,5140.27,5140.27,5140.27,5140.27,680
2003/7/4,12:05:00,5146.00,5146.00,5146.00,5146.00,647
2003/7/4,12:06:00,5138.27,5138.27,5138.27,5138.27,554
2003/7/4,12:07:00,5140.44,5140.44,5140.44,5140.44,508
2003/7/4,12:08:00,5142.86,5142.86,5142.86,5142.86,286
2003/7/4,12:09:00,5135.86,5135.86,5135.86,5135.86,493
2003/7/4,12:10:00,5139.45,5139.45,5139.45,5139.45,348
2003/7/4,12:11:00,5137.32,5137.32,5137.32,5137.32,435
2003/7/4,12:12:00,5137.66,5137.66,5137.66,5137.66,283
2003/7/4,12:13:00,5134.04,5134.04,5134.04,5134.04,382
2003/7/4,12:14:00,5134.56,5134.56,5134.56,5134.56,279
2003/7/4,12:15:00,5128.51,5128.51,5128.51,5128.51,383
2003/7/4,12:16:00,5126.70,5126.70,5126.70,5126.70,225
2003/7/4,12:17:00,5131.70,5131.70,5131.70,5131.70,352
2003/7/4,12:18:00,5125.23,5125.23,5125.23,5125.23,191
2003/7/4,12:19:00,5126.75,5126.75,5126.75,5126.75,407
2003/7/4,12:20:00,5130.04,5130.04,5130.04,5130.04,210
2003/7/4,12:21:00,5124.43,5124.43,5124.43,5124.43,276
2003/7/4,12:22:00,5124.10,5124.10,5124.10,5124.10,185
2003/7/4,12:23:00,5126.21,5126.21,5126.21,5126.21,275
2003/7/4,12:24:00,5129.18,5129.18,5129.18,5129.18,183
2003/7/4,12:25:00,5126.25,5126.25,5126.25,5126.25,255
2003/7/4,12:26:00,5127.87,5127.87,5127.87,5127.87,190
2003/7/4,12:27:00,5132.36,5132.36,5132.36,5132.36,334
2003/7/4,12:28:00,5131.18,5131.18,5131.18,5131.18,204
2003/7/4,12:29:00,5125.76,5125.76,5125.76,5125.76,394
2003/7/4,12:30:00,5125.38,5125.38,5125.38,5125.38,287
2003/7/4,12:31:00,5125.20,5125.20,5125.20,5125.20,346
2003/7/4,12:32:00,5126.03,5126.03,5126.03,5126.03,202
2003/7/4,12:33:00,5124.91,5124.91,5124.91,5124.91,357
2003/7/4,12:34:00,5123.92,5123.92,5123.92,5123.92,250
2003/7/4,12:35:00,5128.17,5128.17,5128.17,5128.17,274
2003/7/4,12:36:00,5122.99,5122.99,5122.99,5122.99,203
2003/7/4,12:37:00,5133.61,5133.61,5133.61,5133.61,274
2003/7/4,12:38:00,5127.08,5127.08,5127.08,5127.08,210
2003/7/4,12:39:00,5131.88,5131.88,5131.88,5131.88,274
2003/7/4,12:40:00,5133.02,5133.02,5133.02,5133.02,173
2003/7/4,12:41:00,5127.07,5127.07,5127.07,5127.07,270
2003/7/4,12:42:00,5133.87,5133.87,5133.87,5133.87,190
2003/7/4,12:43:00,5133.29,5133.29,5133.29,5133.29,338
2003/7/4,12:44:00,5134.81,5134.81,5134.81,5134.81,288
2003/7/4,12:45:00,5141.29,5141.29,5141.29,5141.29,601
2003/7/4,12:46:00,5143.26,5143.26,5143.26,5143.26,545
2003/7/4,12:47:00,5145.48,5145.48,5145.48,5145.48,646
2003/7/4,12:48:00,5146.08,5146.08,5146.08,5146.08,426
2003/7/4,12:49:00,5145.80,5145.80,5145.80,5145.80,484
2003/7/4,12:50:00,5145.73,5145.73,5145.73,5145.73,309
2003/7/4,12:51:00,5146.09,5146.09,5146.09,5146.09,497
2003/7/4,12:52:00,5145.36,5145.36,5145.36,5145.36,329
2003/7/4,12:53:00,5143.81,5143.81,5143.81,5143.81,369
2003/7/4,12:54:00,5141.93,5141.93,5141.93,5141.93,225
2003/7/4,12:55:00,5140.34,5140.34,5140.34,5140.34,380
2003/7/4,12:56:00,5141.71,5141.71,5141.71,5141.71,242
2003/7/4,12:57:00,5137.66,5137.66,5137.66,5137.66,322
2003/7/4,12:58:00,5137.29,5137.29,5137.29,5137.29,217
2003/7/4,12:59:00,5135.10,5135.10,5135.10,5135.10,324
2003/7/4,13:00:00,5127.23,5127.23,5127.23,5127.23,277
2003/7/4,13:01:00,5124.32,5124.32,5124.32,5124.32,410
2003/7/4,13:02:00,5130.67,5130.67,5130.67,5130.67,277
2003/7/4,13:03:00,5130.33,5130.33,5130.33,5130.33,405
2003/7/4,13:04:00,5126.29,5126.29,5126.29,5126.29,232
2003/7/4,13:05:00,5128.70,5128.70,5128.70,5128.70,330
2003/7/4,13:06:00,5124.18,5124.18,5124.18,5124.18,243
2003/7/4,13:07:00,5126.76,5126.76,5126.76,5126.76,356
2003/7/4,13:08:00,5123.83,5123.83,5123.83,5123.83,253
2003/7/4,13:09:00,5124.53,5124.53,5124.53,5124.53,385
2003/7/4,13:10:00,5125.24,5125.24,5125.24,5125.24,344
2003/7/4,13:11:00,5122.39,5122.39,5122.39,5122.39,452
2003/7/4,13:12:00,5124.32,5124.32,5124.32,5124.32,289
2003/7/4,13:13:00,5124.02,5124.02,5124.02,5124.02,386
2003/7/4,13:14:00,5125.68,5125.68,5125.68,5125.68,345
2003/7/4,13:15:00,5129.05,5129.05,5129.05,5129.05,472
2003/7/4,13:16:00,5136.86,5136.86,5136.86,5136.86,346
2003/7/4,13:17:00,5134.59,5134.59,5134.59,5134.59,576
2003/7/4,13:18:00,5140.65,5140.65,5140.65,5140.65,427
2003/7/4,13:19:00,5142.58,5142.58,5142.58,5142.58,639
2003/7/4,13:20:00,5138.55,5138.55,5138.55,5138.55,440
2003/7/4,13:21:00,5141.93,5141.93,5141.93,5141.93,727
2003/7/4,13:22:00,5143.65,5143.65,5143.65,5143.65,567
2003/7/4,13:23:00,5145.59,5145.59,5145.59,5145.59,896
2003/7/4,13:24:00,5145.98,5145.98,5145.98,5145.98,734
2003/7/4,13:25:00,5144.75,5144.75,5144.75,5144.75,1189
2003/7/4,13:26:00,5144.75,5144.75,5144.75,5144.75,0
2003/7/4,13:27:00,5144.75,5144.75,5144.75,5144.75,0
2003/7/4,13:28:00,5144.75,5144.75,5144.75,5144.75,0
2003/7/4,13:29:00,5144.75,5144.75,5144.75,5144.75,0
2003/7/4,13:30:00,5151.85,5151.85,5151.85,5151.85,5247
2003/7/7,09:00:00,5151.85,5151.85,5151.85,5151.85,112
2003/7/7,09:01:00,5227.31,5227.31,5227.31,5227.31,5434
2003/7/7,09:02:00,5227.12,5227.12,5227.12,5227.12,1363
2003/7/7,09:03:00,5235.07,5235.07,5235.07,5235.07,1905
2003/7/7,09:04:00,5240.79,5240.79,5240.79,5240.79,1375
2003/7/7,09:05:00,5238.54,5238.54,5238.54,5238.54,2120
2003/7/7,09:06:00,5235.70,5235.70,5235.70,5235.70,1487
2003/7/7,09:07:00,5232.60,5232.60,5232.60,5232.60,2152
2003/7/7,09:08:00,5223.37,5223.37,5223.37,5223.37,1181
2003/7/7,09:09:00,5218.21,5218.21,5218.21,5218.21,1374
2003/7/7,09:10:00,5214.09,5214.09,5214.09,5214.09,945
2003/7/7,09:11:00,5215.17,5215.17,5215.17,5215.17,1293
2003/7/7,09:12:00,5216.36,5216.36,5216.36,5216.36,944
2003/7/7,09:13:00,5218.26,5218.26,5218.26,5218.26,1331
2003/7/7,09:14:00,5225.25,5225.25,5225.25,5225.25,1054
2003/7/7,09:15:00,5229.23,5229.23,5229.23,5229.23,1378
2003/7/7,09:16:00,5235.89,5235.89,5235.89,5235.89,1071
2003/7/7,09:17:00,5235.47,5235.47,5235.47,5235.47,1444
2003/7/7,09:18:00,5242.41,5242.41,5242.41,5242.41,976
2003/7/7,09:19:00,5244.07,5244.07,5244.07,5244.07,1559
2003/7/7,09:20:00,5250.35,5250.35,5250.35,5250.35,937
2003/7/7,09:21:00,5252.45,5252.45,5252.45,5252.45,1267
2003/7/7,09:22:00,5253.41,5253.41,5253.41,5253.41,1073
2003/7/7,09:23:00,5254.83,5254.83,5254.83,5254.83,1335
2003/7/7,09:24:00,5254.12,5254.12,5254.12,5254.12,995
2003/7/7,09:25:00,5250.12,5250.12,5250.12,5250.12,1360
2003/7/7,09:26:00,5248.55,5248.55,5248.55,5248.55,803
2003/7/7,09:27:00,5244.83,5244.83,5244.83,5244.83,1157
2003/7/7,09:28:00,5242.04,5242.04,5242.04,5242.04,730
2003/7/7,09:29:00,5236.54,5236.54,5236.54,5236.54,925
2003/7/7,09:30:00,5240.08,5240.08,5240.08,5240.08,618
2003/7/7,09:31:00,5239.40,5239.40,5239.40,5239.40,898
2003/7/7,09:32:00,5237.79,5237.79,5237.79,5237.79,641
2003/7/7,09:33:00,5235.67,5235.67,5235.67,5235.67,841
2003/7/7,09:34:00,5236.54,5236.54,5236.54,5236.54,493
2003/7/7,09:35:00,5227.32,5227.32,5227.32,5227.32,748
2003/7/7,09:36:00,5233.93,5233.93,5233.93,5233.93,510
2003/7/7,09:37:00,5221.13,5221.13,5221.13,5221.13,843
2003/7/7,09:38:00,5227.16,5227.16,5227.16,5227.16,566
2003/7/7,09:39:00,5223.85,5223.85,5223.85,5223.85,865
2003/7/7,09:40:00,5220.63,5220.63,5220.63,5220.63,454
2003/7/7,09:41:00,5227.24,5227.24,5227.24,5227.24,683
2003/7/7,09:42:00,5228.15,5228.15,5228.15,5228.15,465
2003/7/7,09:43:00,5226.45,5226.45,5226.45,5226.45,572
2003/7/7,09:44:00,5230.88,5230.88,5230.88,5230.88,427
2003/7/7,09:45:00,5230.17,5230.17,5230.17,5230.17,584
2003/7/7,09:46:00,5235.23,5235.23,5235.23,5235.23,430
2003/7/7,09:47:00,5237.23,5237.23,5237.23,5237.23,639
2003/7/7,09:48:00,5238.11,5238.11,5238.11,5238.11,510
2003/7/7,09:49:00,5241.81,5241.81,5241.81,5241.81,761
2003/7/7,09:50:00,5243.65,5243.65,5243.65,5243.65,669
2003/7/7,09:51:00,5246.73,5246.73,5246.73,5246.73,1062
2003/7/7,09:52:00,5244.36,5244.36,5244.36,5244.36,637
2003/7/7,09:53:00,5247.50,5247.50,5247.50,5247.50,991
2003/7/7,09:54:00,5251.68,5251.68,5251.68,5251.68,698
2003/7/7,09:55:00,5249.98,5249.98,5249.98,5249.98,1293
2003/7/7,09:56:00,5253.96,5253.96,5253.96,5253.96,756
2003/7/7,09:57:00,5262.42,5262.42,5262.42,5262.42,1237
2003/7/7,09:58:00,5261.84,5261.84,5261.84,5261.84,893
2003/7/7,09:59:00,5266.35,5266.35,5266.35,5266.35,1019
2003/7/7,10:00:00,5267.13,5267.13,5267.13,5267.13,794
2003/7/7,10:01:00,5266.26,5266.26,5266.26,5266.26,942
2003/7/7,10:02:00,5265.01,5265.01,5265.01,5265.01,616
2003/7/7,10:03:00,5265.70,5265.70,5265.70,5265.70,905
2003/7/7,10:04:00,5264.64,5264.64,5264.64,5264.64,567
2003/7/7,10:05:00,5261.99,5261.99,5261.99,5261.99,811
2003/7/7,10:06:00,5261.89,5261.89,5261.89,5261.89,558
2003/7/7,10:07:00,5255.91,5255.91,5255.91,5255.91,685
2003/7/7,10:08:00,5255.43,5255.43,5255.43,5255.43,434
2003/7/7,10:09:00,5253.09,5253.09,5253.09,5253.09,612
2003/7/7,10:10:00,5250.15,5250.15,5250.15,5250.15,428
2003/7/7,10:11:00,5251.35,5251.35,5251.35,5251.35,579
2003/7/7,10:12:00,5247.89,5247.89,5247.89,5247.89,364
2003/7/7,10:13:00,5251.14,5251.14,5251.14,5251.14,496
2003/7/7,10:14:00,5251.14,5251.14,5251.14,5251.14,323
2003/7/7,10:15:00,5250.55,5250.55,5250.55,5250.55,492
2003/7/7,10:16:00,5251.71,5251.71,5251.71,5251.71,278
2003/7/7,10:17:00,5248.74,5248.74,5248.74,5248.74,456
2003/7/7,10:18:00,5250.89,5250.89,5250.89,5250.89,305
2003/7/7,10:19:00,5250.76,5250.76,5250.76,5250.76,499
2003/7/7,10:20:00,5250.47,5250.47,5250.47,5250.47,361
2003/7/7,10:21:00,5248.47,5248.47,5248.47,5248.47,683
2003/7/7,10:22:00,5245.62,5245.62,5245.62,5245.62,392
2003/7/7,10:23:00,5247.75,5247.75,5247.75,5247.75,564
2003/7/7,10:24:00,5245.11,5245.11,5245.11,5245.11,439
2003/7/7,10:25:00,5247.19,5247.19,5247.19,5247.19,655
2003/7/7,10:26:00,5246.02,5246.02,5246.02,5246.02,464
2003/7/7,10:27:00,5246.54,5246.54,5246.54,5246.54,534
2003/7/7,10:28:00,5245.17,5245.17,5245.17,5245.17,311
2003/7/7,10:29:00,5248.93,5248.93,5248.93,5248.93,420
2003/7/7,10:30:00,5249.03,5249.03,5249.03,5249.03,312
2003/7/7,10:31:00,5249.96,5249.96,5249.96,5249.96,482
2003/7/7,10:32:00,5251.87,5251.87,5251.87,5251.87,380
2003/7/7,10:33:00,5254.91,5254.91,5254.91,5254.91,546
2003/7/7,10:34:00,5257.90,5257.90,5257.90,5257.90,529
2003/7/7,10:35:00,5261.64,5261.64,5261.64,5261.64,633
2003/7/7,10:36:00,5263.37,5263.37,5263.37,5263.37,517
2003/7/7,10:37:00,5264.93,5264.93,5264.93,5264.93,745
2003/7/7,10:38:00,5266.22,5266.22,5266.22,5266.22,761
2003/7/7,10:39:00,5269.14,5269.14,5269.14,5269.14,906
2003/7/7,10:40:00,5267.58,5267.58,5267.58,5267.58,501
2003/7/7,10:41:00,5269.76,5269.76,5269.76,5269.76,707
2003/7/7,10:42:00,5275.14,5275.14,5275.14,5275.14,516
2003/7/7,10:43:00,5271.45,5271.45,5271.45,5271.45,566
2003/7/7,10:44:00,5273.64,5273.64,5273.64,5273.64,407
2003/7/7,10:45:00,5267.85,5267.85,5267.85,5267.85,587
2003/7/7,10:46:00,5273.99,5273.99,5273.99,5273.99,472
2003/7/7,10:47:00,5273.52,5273.52,5273.52,5273.52,495
2003/7/7,10:48:00,5269.84,5269.84,5269.84,5269.84,384
2003/7/7,10:49:00,5266.72,5266.72,5266.72,5266.72,507
2003/7/7,10:50:00,5272.71,5272.71,5272.71,5272.71,376
2003/7/7,10:51:00,5269.12,5269.12,5269.12,5269.12,521
2003/7/7,10:52:00,5276.44,5276.44,5276.44,5276.44,420
2003/7/7,10:53:00,5269.91,5269.91,5269.91,5269.91,582
2003/7/7,10:54:00,5277.35,5277.35,5277.35,5277.35,474
2003/7/7,10:55:00,5274.71,5274.71,5274.71,5274.71,606
2003/7/7,10:56:00,5275.41,5275.41,5275.41,5275.41,471
2003/7/7,10:57:00,5282.32,5282.32,5282.32,5282.32,564
2003/7/7,10:58:00,5278.97,5278.97,5278.97,5278.97,420
2003/7/7,10:59:00,5282.96,5282.96,5282.96,5282.96,589
2003/7/7,11:00:00,5283.45,5283.45,5283.45,5283.45,390
2003/7/7,11:01:00,5280.92,5280.92,5280.92,5280.92,576
2003/7/7,11:02:00,5285.95,5285.95,5285.95,5285.95,443
2003/7/7,11:03:00,5286.20,5286.20,5286.20,5286.20,703
2003/7/7,11:04:00,5287.80,5287.80,5287.80,5287.80,417
2003/7/7,11:05:00,5283.73,5283.73,5283.73,5283.73,595
2003/7/7,11:06:00,5287.59,5287.59,5287.59,5287.59,479
2003/7/7,11:07:00,5284.55,5284.55,5284.55,5284.55,692
2003/7/7,11:08:00,5287.54,5287.54,5287.54,5287.54,452
2003/7/7,11:09:00,5288.35,5288.35,5288.35,5288.35,693
2003/7/7,11:10:00,5288.40,5288.40,5288.40,5288.40,456
2003/7/7,11:11:00,5289.51,5289.51,5289.51,5289.51,691
2003/7/7,11:12:00,5289.21,5289.21,5289.21,5289.21,409
2003/7/7,11:13:00,5288.90,5288.90,5288.90,5288.90,492
2003/7/7,11:14:00,5287.85,5287.85,5287.85,5287.85,366
2003/7/7,11:15:00,5285.32,5285.32,5285.32,5285.32,606
2003/7/7,11:16:00,5285.92,5285.92,5285.92,5285.92,364
2003/7/7,11:17:00,5283.75,5283.75,5283.75,5283.75,527
2003/7/7,11:18:00,5282.72,5282.72,5282.72,5282.72,407
2003/7/7,11:19:00,5283.47,5283.47,5283.47,5283.47,600
2003/7/7,11:20:00,5283.52,5283.52,5283.52,5283.52,372
2003/7/7,11:21:00,5283.70,5283.70,5283.70,5283.70,509
2003/7/7,11:22:00,5282.86,5282.86,5282.86,5282.86,415
2003/7/7,11:23:00,5273.78,5273.78,5273.78,5273.78,522
2003/7/7,11:24:00,5281.09,5281.09,5281.09,5281.09,421
2003/7/7,11:25:00,5278.81,5278.81,5278.81,5278.81,661
2003/7/7,11:26:00,5276.52,5276.52,5276.52,5276.52,351
2003/7/7,11:27:00,5275.83,5275.83,5275.83,5275.83,496
2003/7/7,11:28:00,5274.70,5274.70,5274.70,5274.70,363
2003/7/7,11:29:00,5272.46,5272.46,5272.46,5272.46,470
2003/7/7,11:30:00,5275.73,5275.73,5275.73,5275.73,340
2003/7/7,11:31:00,5275.09,5275.09,5275.09,5275.09,459
2003/7/7,11:32:00,5274.92,5274.92,5274.92,5274.92,301
2003/7/7,11:33:00,5270.30,5270.30,5270.30,5270.30,457
2003/7/7,11:34:00,5274.62,5274.62,5274.62,5274.62,565
2003/7/7,11:35:00,5272.46,5272.46,5272.46,5272.46,472
2003/7/7,11:36:00,5273.63,5273.63,5273.63,5273.63,309
2003/7/7,11:37:00,5275.66,5275.66,5275.66,5275.66,426
2003/7/7,11:38:00,5275.77,5275.77,5275.77,5275.77,308
2003/7/7,11:39:00,5278.89,5278.89,5278.89,5278.89,514
2003/7/7,11:40:00,5279.90,5279.90,5279.90,5279.90,351
2003/7/7,11:41:00,5281.00,5281.00,5281.00,5281.00,542
2003/7/7,11:42:00,5283.51,5283.51,5283.51,5283.51,339
2003/7/7,11:43:00,5290.47,5290.47,5290.47,5290.47,504
2003/7/7,11:44:00,5285.26,5285.26,5285.26,5285.26,538
2003/7/7,11:45:00,5290.77,5290.77,5290.77,5290.77,688
2003/7/7,11:46:00,5296.08,5296.08,5296.08,5296.08,679
2003/7/7,11:47:00,5299.59,5299.59,5299.59,5299.59,880
2003/7/7,11:48:00,5294.72,5294.72,5294.72,5294.72,539
2003/7/7,11:49:00,5301.20,5301.20,5301.20,5301.20,615
2003/7/7,11:50:00,5300.75,5300.75,5300.75,5300.75,498
2003/7/7,11:51:00,5299.61,5299.61,5299.61,5299.61,551
2003/7/7,11:52:00,5293.86,5293.86,5293.86,5293.86,328
2003/7/7,11:53:00,5296.02,5296.02,5296.02,5296.02,510
2003/7/7,11:54:00,5295.38,5295.38,5295.38,5295.38,300
2003/7/7,11:55:00,5296.50,5296.50,5296.50,5296.50,440
2003/7/7,11:56:00,5298.54,5298.54,5298.54,5298.54,383
2003/7/7,11:57:00,5298.95,5298.95,5298.95,5298.95,589
2003/7/7,11:58:00,5301.65,5301.65,5301.65,5301.65,457
2003/7/7,11:59:00,5300.87,5300.87,5300.87,5300.87,786
2003/7/7,12:00:00,5299.84,5299.84,5299.84,5299.84,450
2003/7/7,12:01:00,5303.20,5303.20,5303.20,5303.20,510
2003/7/7,12:02:00,5303.31,5303.31,5303.31,5303.31,471
2003/7/7,12:03:00,5303.47,5303.47,5303.47,5303.47,777
2003/7/7,12:04:00,5305.26,5305.26,5305.26,5305.26,436
2003/7/7,12:05:00,5306.81,5306.81,5306.81,5306.81,620
2003/7/7,12:06:00,5306.81,5306.81,5306.81,5306.81,384
2003/7/7,12:07:00,5305.13,5305.13,5305.13,5305.13,476
2003/7/7,12:08:00,5306.10,5306.10,5306.10,5306.10,331
2003/7/7,12:09:00,5305.39,5305.39,5305.39,5305.39,451
2003/7/7,12:10:00,5304.40,5304.40,5304.40,5304.40,324
2003/7/7,12:11:00,5301.99,5301.99,5301.99,5301.99,413
2003/7/7,12:12:00,5299.63,5299.63,5299.63,5299.63,390
2003/7/7,12:13:00,5297.94,5297.94,5297.94,5297.94,507
2003/7/7,12:14:00,5298.41,5298.41,5298.41,5298.41,311
2003/7/7,12:15:00,5298.26,5298.26,5298.26,5298.26,386
2003/7/7,12:16:00,5296.76,5296.76,5296.76,5296.76,265
2003/7/7,12:17:00,5295.07,5295.07,5295.07,5295.07,464
2003/7/7,12:18:00,5294.83,5294.83,5294.83,5294.83,287
2003/7/7,12:19:00,5293.29,5293.29,5293.29,5293.29,361
2003/7/7,12:20:00,5292.71,5292.71,5292.71,5292.71,297
2003/7/7,12:21:00,5290.63,5290.63,5290.63,5290.63,337
2003/7/7,12:22:00,5288.84,5288.84,5288.84,5288.84,243
2003/7/7,12:23:00,5290.09,5290.09,5290.09,5290.09,312
2003/7/7,12:24:00,5291.34,5291.34,5291.34,5291.34,220
2003/7/7,12:25:00,5291.95,5291.95,5291.95,5291.95,262
2003/7/7,12:26:00,5293.85,5293.85,5293.85,5293.85,185
2003/7/7,12:27:00,5290.77,5290.77,5290.77,5290.77,326
2003/7/7,12:28:00,5298.73,5298.73,5298.73,5298.73,211
2003/7/7,12:29:00,5294.52,5294.52,5294.52,5294.52,336
2003/7/7,12:30:00,5295.98,5295.98,5295.98,5295.98,297
2003/7/7,12:31:00,5302.90,5302.90,5302.90,5302.90,451
2003/7/7,12:32:00,5303.85,5303.85,5303.85,5303.85,615
2003/7/7,12:33:00,5309.30,5309.30,5309.30,5309.30,1169
2003/7/7,12:34:00,5310.31,5310.31,5310.31,5310.31,645
2003/7/7,12:35:00,5313.49,5313.49,5313.49,5313.49,842
2003/7/7,12:36:00,5314.29,5314.29,5314.29,5314.29,749
2003/7/7,12:37:00,5317.08,5317.08,5317.08,5317.08,862
2003/7/7,12:38:00,5323.49,5323.49,5323.49,5323.49,547
2003/7/7,12:39:00,5324.96,5324.96,5324.96,5324.96,724
2003/7/7,12:40:00,5321.08,5321.08,5321.08,5321.08,438
2003/7/7,12:41:00,5319.83,5319.83,5319.83,5319.83,635
2003/7/7,12:42:00,5318.35,5318.35,5318.35,5318.35,356
2003/7/7,12:43:00,5313.54,5313.54,5313.54,5313.54,439
2003/7/7,12:44:00,5315.12,5315.12,5315.12,5315.12,323
2003/7/7,12:45:00,5314.61,5314.61,5314.61,5314.61,378
2003/7/7,12:46:00,5311.93,5311.93,5311.93,5311.93,329
2003/7/7,12:47:00,5311.43,5311.43,5311.43,5311.43,322
2003/7/7,12:48:00,5310.52,5310.52,5310.52,5310.52,260
2003/7/7,12:49:00,5309.77,5309.77,5309.77,5309.77,340
2003/7/7,12:50:00,5309.40,5309.40,5309.40,5309.40,258
2003/7/7,12:51:00,5309.68,5309.68,5309.68,5309.68,323
2003/7/7,12:52:00,5308.60,5308.60,5308.60,5308.60,283
2003/7/7,12:53:00,5308.16,5308.16,5308.16,5308.16,381
2003/7/7,12:54:00,5309.12,5309.12,5309.12,5309.12,472
2003/7/7,12:55:00,5308.75,5308.75,5308.75,5308.75,512
2003/7/7,12:56:00,5306.94,5306.94,5306.94,5306.94,478
2003/7/7,12:57:00,5306.11,5306.11,5306.11,5306.11,394
2003/7/7,12:58:00,5299.62,5299.62,5299.62,5299.62,360
2003/7/7,12:59:00,5303.76,5303.76,5303.76,5303.76,485
2003/7/7,13:00:00,5296.46,5296.46,5296.46,5296.46,312
2003/7/7,13:01:00,5302.93,5302.93,5302.93,5302.93,578
2003/7/7,13:02:00,5302.19,5302.19,5302.19,5302.19,320
2003/7/7,13:03:00,5303.62,5303.62,5303.62,5303.62,643
2003/7/7,13:04:00,5304.59,5304.59,5304.59,5304.59,349
2003/7/7,13:05:00,5305.75,5305.75,5305.75,5305.75,488
2003/7/7,13:06:00,5300.63,5300.63,5300.63,5300.63,311
2003/7/7,13:07:00,5304.36,5304.36,5304.36,5304.36,404
2003/7/7,13:08:00,5304.90,5304.90,5304.90,5304.90,283
2003/7/7,13:09:00,5299.91,5299.91,5299.91,5299.91,448
2003/7/7,13:10:00,5301.95,5301.95,5301.95,5301.95,282
2003/7/7,13:11:00,5302.12,5302.12,5302.12,5302.12,510
2003/7/7,13:12:00,5296.58,5296.58,5296.58,5296.58,349
2003/7/7,13:13:00,5301.38,5301.38,5301.38,5301.38,568
2003/7/7,13:14:00,5302.12,5302.12,5302.12,5302.12,403
2003/7/7,13:15:00,5303.60,5303.60,5303.60,5303.60,593
2003/7/7,13:16:00,5299.40,5299.40,5299.40,5299.40,468
2003/7/7,13:17:00,5302.68,5302.68,5302.68,5302.68,609
2003/7/7,13:18:00,5303.44,5303.44,5303.44,5303.44,448
2003/7/7,13:19:00,5306.08,5306.08,5306.08,5306.08,721
2003/7/7,13:20:00,5310.09,5310.09,5310.09,5310.09,586
2003/7/7,13:21:00,5317.29,5317.29,5317.29,5317.29,714
2003/7/7,13:22:00,5318.11,5318.11,5318.11,5318.11,607
2003/7/7,13:23:00,5317.87,5317.87,5317.87,5317.87,1024
2003/7/7,13:24:00,5323.49,5323.49,5323.49,5323.49,856
2003/7/7,13:25:00,5322.05,5322.05,5322.05,5322.05,1474
2003/7/7,13:26:00,5322.06,5322.06,5322.06,5322.06,0
2003/7/7,13:27:00,5322.06,5322.06,5322.06,5322.06,0
2003/7/7,13:28:00,5322.06,5322.06,5322.06,5322.06,0
2003/7/7,13:29:00,5322.06,5322.06,5322.06,5322.06,0
2003/7/7,13:30:00,5322.26,5322.26,5322.26,5322.26,5678
2003/7/8,09:00:00,5322.26,5322.26,5322.26,5322.26,145
2003/7/8,09:01:00,5371.93,5371.93,5371.93,5371.93,9281
2003/7/8,09:02:00,5368.26,5368.26,5368.26,5368.26,1664
2003/7/8,09:03:00,5364.29,5364.29,5364.29,5364.29,2473
2003/7/8,09:04:00,5361.93,5361.93,5361.93,5361.93,1937
2003/7/8,09:05:00,5358.34,5358.34,5358.34,5358.34,2170
2003/7/8,09:06:00,5363.55,5363.55,5363.55,5363.55,1568
2003/7/8,09:07:00,5363.13,5363.13,5363.13,5363.13,1948
2003/7/8,09:08:00,5362.92,5362.92,5362.92,5362.92,1699
2003/7/8,09:09:00,5362.20,5362.20,5362.20,5362.20,1784
2003/7/8,09:10:00,5361.10,5361.10,5361.10,5361.10,1444
2003/7/8,09:11:00,5361.15,5361.15,5361.15,5361.15,1636
2003/7/8,09:12:00,5361.65,5361.65,5361.65,5361.65,1496
2003/7/8,09:13:00,5363.37,5363.37,5363.37,5363.37,1333
2003/7/8,09:14:00,5367.39,5367.39,5367.39,5367.39,1072
2003/7/8,09:15:00,5369.56,5369.56,5369.56,5369.56,1309
2003/7/8,09:16:00,5362.91,5362.91,5362.91,5362.91,1161
2003/7/8,09:17:00,5370.49,5370.49,5370.49,5370.49,1355
2003/7/8,09:18:00,5377.68,5377.68,5377.68,5377.68,1267
2003/7/8,09:19:00,5378.96,5378.96,5378.96,5378.96,1700
2003/7/8,09:20:00,5382.01,5382.01,5382.01,5382.01,1442
2003/7/8,09:21:00,5392.12,5392.12,5392.12,5392.12,1994
2003/7/8,09:22:00,5394.26,5394.26,5394.26,5394.26,1557
2003/7/8,09:23:00,5395.50,5395.50,5395.50,5395.50,2011
2003/7/8,09:24:00,5405.51,5405.51,5405.51,5405.51,1314
2003/7/8,09:25:00,5409.94,5409.94,5409.94,5409.94,1808
2003/7/8,09:26:00,5407.01,5407.01,5407.01,5407.01,1139
2003/7/8,09:27:00,5414.35,5414.35,5414.35,5414.35,1618
2003/7/8,09:28:00,5415.62,5415.62,5415.62,5415.62,1398
2003/7/8,09:29:00,5416.37,5416.37,5416.37,5416.37,1868
2003/7/8,09:30:00,5416.98,5416.98,5416.98,5416.98,1140
2003/7/8,09:31:00,5415.20,5415.20,5415.20,5415.20,1782
2003/7/8,09:32:00,5411.89,5411.89,5411.89,5411.89,1343
2003/7/8,09:33:00,5406.55,5406.55,5406.55,5406.55,1413
2003/7/8,09:34:00,5402.79,5402.79,5402.79,5402.79,1006
2003/7/8,09:35:00,5395.07,5395.07,5395.07,5395.07,1345
2003/7/8,09:36:00,5386.08,5386.08,5386.08,5386.08,1130
2003/7/8,09:37:00,5383.21,5383.21,5383.21,5383.21,1321
2003/7/8,09:38:00,5377.34,5377.34,5377.34,5377.34,855
2003/7/8,09:39:00,5375.72,5375.72,5375.72,5375.72,1226
2003/7/8,09:40:00,5373.19,5373.19,5373.19,5373.19,944
2003/7/8,09:41:00,5369.60,5369.60,5369.60,5369.60,1182
2003/7/8,09:42:00,5364.86,5364.86,5364.86,5364.86,853
2003/7/8,09:43:00,5363.63,5363.63,5363.63,5363.63,1065
2003/7/8,09:44:00,5365.09,5365.09,5365.09,5365.09,685
2003/7/8,09:45:00,5364.71,5364.71,5364.71,5364.71,1031
2003/7/8,09:46:00,5366.14,5366.14,5366.14,5366.14,624
2003/7/8,09:47:00,5368.16,5368.16,5368.16,5368.16,865
2003/7/8,09:48:00,5368.90,5368.90,5368.90,5368.90,622
2003/7/8,09:49:00,5373.87,5373.87,5373.87,5373.87,958
2003/7/8,09:50:00,5376.28,5376.28,5376.28,5376.28,650
2003/7/8,09:51:00,5378.53,5378.53,5378.53,5378.53,788
2003/7/8,09:52:00,5381.64,5381.64,5381.64,5381.64,655
2003/7/8,09:53:00,5386.42,5386.42,5386.42,5386.42,849
2003/7/8,09:54:00,5380.59,5380.59,5380.59,5380.59,619
2003/7/8,09:55:00,5383.53,5383.53,5383.53,5383.53,847
2003/7/8,09:56:00,5382.86,5382.86,5382.86,5382.86,638
2003/7/8,09:57:00,5386.41,5386.41,5386.41,5386.41,782
2003/7/8,09:58:00,5384.87,5384.87,5384.87,5384.87,650
2003/7/8,09:59:00,5381.07,5381.07,5381.07,5381.07,796
2003/7/8,10:00:00,5384.25,5384.25,5384.25,5384.25,636
2003/7/8,10:01:00,5379.77,5379.77,5379.77,5379.77,947
2003/7/8,10:02:00,5387.23,5387.23,5387.23,5387.23,795
2003/7/8,10:03:00,5382.08,5382.08,5382.08,5382.08,801
2003/7/8,10:04:00,5382.06,5382.06,5382.06,5382.06,719
2003/7/8,10:05:00,5387.00,5387.00,5387.00,5387.00,772
2003/7/8,10:06:00,5389.04,5389.04,5389.04,5389.04,610
2003/7/8,10:07:00,5385.20,5385.20,5385.20,5385.20,707
2003/7/8,10:08:00,5382.76,5382.76,5382.76,5382.76,535
2003/7/8,10:09:00,5382.51,5382.51,5382.51,5382.51,673
2003/7/8,10:10:00,5382.61,5382.61,5382.61,5382.61,510
2003/7/8,10:11:00,5379.71,5379.71,5379.71,5379.71,651
2003/7/8,10:12:00,5378.62,5378.62,5378.62,5378.62,595
2003/7/8,10:13:00,5383.57,5383.57,5383.57,5383.57,675
2003/7/8,10:14:00,5378.20,5378.20,5378.20,5378.20,646
2003/7/8,10:15:00,5377.84,5377.84,5377.84,5377.84,725
2003/7/8,10:16:00,5371.54,5371.54,5371.54,5371.54,648
2003/7/8,10:17:00,5369.20,5369.20,5369.20,5369.20,920
2003/7/8,10:18:00,5366.80,5366.80,5366.80,5366.80,705
2003/7/8,10:19:00,5359.43,5359.43,5359.43,5359.43,1170
2003/7/8,10:20:00,5359.65,5359.65,5359.65,5359.65,918
2003/7/8,10:21:00,5354.81,5354.81,5354.81,5354.81,1237
2003/7/8,10:22:00,5352.84,5352.84,5352.84,5352.84,990
2003/7/8,10:23:00,5352.58,5352.58,5352.58,5352.58,1257
2003/7/8,10:24:00,5346.27,5346.27,5346.27,5346.27,1153
2003/7/8,10:25:00,5339.24,5339.24,5339.24,5339.24,1459
2003/7/8,10:26:00,5336.93,5336.93,5336.93,5336.93,1109
2003/7/8,10:27:00,5332.24,5332.24,5332.24,5332.24,1551
2003/7/8,10:28:00,5330.07,5330.07,5330.07,5330.07,971
2003/7/8,10:29:00,5337.46,5337.46,5337.46,5337.46,1196
2003/7/8,10:30:00,5335.43,5335.43,5335.43,5335.43,787
2003/7/8,10:31:00,5344.41,5344.41,5344.41,5344.41,878
2003/7/8,10:32:00,5349.24,5349.24,5349.24,5349.24,612
2003/7/8,10:33:00,5352.34,5352.34,5352.34,5352.34,779
2003/7/8,10:34:00,5354.75,5354.75,5354.75,5354.75,565
2003/7/8,10:35:00,5355.58,5355.58,5355.58,5355.58,601
2003/7/8,10:36:00,5356.80,5356.80,5356.80,5356.80,405
2003/7/8,10:37:00,5358.45,5358.45,5358.45,5358.45,487
2003/7/8,10:38:00,5357.91,5357.91,5357.91,5357.91,381
2003/7/8,10:39:00,5358.26,5358.26,5358.26,5358.26,542
2003/7/8,10:40:00,5357.80,5357.80,5357.80,5357.80,511
2003/7/8,10:41:00,5352.57,5352.57,5352.57,5352.57,455
2003/7/8,10:42:00,5351.60,5351.60,5351.60,5351.60,380
2003/7/8,10:43:00,5343.87,5343.87,5343.87,5343.87,550
2003/7/8,10:44:00,5344.23,5344.23,5344.23,5344.23,505
2003/7/8,10:45:00,5346.18,5346.18,5346.18,5346.18,655
2003/7/8,10:46:00,5345.75,5345.75,5345.75,5345.75,432
2003/7/8,10:47:00,5341.45,5341.45,5341.45,5341.45,574
2003/7/8,10:48:00,5337.66,5337.66,5337.66,5337.66,442
2003/7/8,10:49:00,5337.72,5337.72,5337.72,5337.72,616
2003/7/8,10:50:00,5338.51,5338.51,5338.51,5338.51,555
2003/7/8,10:51:00,5337.26,5337.26,5337.26,5337.26,671
2003/7/8,10:52:00,5338.38,5338.38,5338.38,5338.38,490
2003/7/8,10:53:00,5346.89,5346.89,5346.89,5346.89,756
2003/7/8,10:54:00,5342.90,5342.90,5342.90,5342.90,490
2003/7/8,10:55:00,5343.70,5343.70,5343.70,5343.70,601
2003/7/8,10:56:00,5352.05,5352.05,5352.05,5352.05,420
2003/7/8,10:57:00,5352.56,5352.56,5352.56,5352.56,406
2003/7/8,10:58:00,5357.07,5357.07,5357.07,5357.07,341
2003/7/8,10:59:00,5353.74,5353.74,5353.74,5353.74,491
2003/7/8,11:00:00,5358.32,5358.32,5358.32,5358.32,400
2003/7/8,11:01:00,5359.76,5359.76,5359.76,5359.76,539
2003/7/8,11:02:00,5360.17,5360.17,5360.17,5360.17,380
2003/7/8,11:03:00,5365.57,5365.57,5365.57,5365.57,617
2003/7/8,11:04:00,5366.74,5366.74,5366.74,5366.74,486
2003/7/8,11:05:00,5365.52,5365.52,5365.52,5365.52,516
2003/7/8,11:06:00,5367.05,5367.05,5367.05,5367.05,403
2003/7/8,11:07:00,5369.35,5369.35,5369.35,5369.35,502
2003/7/8,11:08:00,5369.67,5369.67,5369.67,5369.67,336
2003/7/8,11:09:00,5369.43,5369.43,5369.43,5369.43,386
2003/7/8,11:10:00,5369.58,5369.58,5369.58,5369.58,423
2003/7/8,11:11:00,5365.89,5365.89,5365.89,5365.89,408
2003/7/8,11:12:00,5364.08,5364.08,5364.08,5364.08,276
2003/7/8,11:13:00,5364.59,5364.59,5364.59,5364.59,371
2003/7/8,11:14:00,5359.16,5359.16,5359.16,5359.16,259
2003/7/8,11:15:00,5362.39,5362.39,5362.39,5362.39,339
2003/7/8,11:16:00,5355.37,5355.37,5355.37,5355.37,285
2003/7/8,11:17:00,5354.06,5354.06,5354.06,5354.06,435
2003/7/8,11:18:00,5353.90,5353.90,5353.90,5353.90,273
2003/7/8,11:19:00,5354.99,5354.99,5354.99,5354.99,305
2003/7/8,11:20:00,5357.19,5357.19,5357.19,5357.19,203
2003/7/8,11:21:00,5357.67,5357.67,5357.67,5357.67,279
2003/7/8,11:22:00,5356.43,5356.43,5356.43,5356.43,159
2003/7/8,11:23:00,5354.69,5354.69,5354.69,5354.69,270
2003/7/8,11:24:00,5354.83,5354.83,5354.83,5354.83,202
2003/7/8,11:25:00,5361.95,5361.95,5361.95,5361.95,295
2003/7/8,11:26:00,5357.55,5357.55,5357.55,5357.55,318
2003/7/8,11:27:00,5363.83,5363.83,5363.83,5363.83,342
2003/7/8,11:28:00,5362.79,5362.79,5362.79,5362.79,268
2003/7/8,11:29:00,5366.46,5366.46,5366.46,5366.46,354
2003/7/8,11:30:00,5363.98,5363.98,5363.98,5363.98,291
2003/7/8,11:31:00,5368.30,5368.30,5368.30,5368.30,459
2003/7/8,11:32:00,5366.81,5366.81,5366.81,5366.81,332
2003/7/8,11:33:00,5368.82,5368.82,5368.82,5368.82,462
2003/7/8,11:34:00,5371.60,5371.60,5371.60,5371.60,410
2003/7/8,11:35:00,5373.26,5373.26,5373.26,5373.26,506
2003/7/8,11:36:00,5369.35,5369.35,5369.35,5369.35,396
2003/7/8,11:37:00,5373.12,5373.12,5373.12,5373.12,454
2003/7/8,11:38:00,5372.29,5372.29,5372.29,5372.29,369
2003/7/8,11:39:00,5372.84,5372.84,5372.84,5372.84,456
2003/7/8,11:40:00,5381.10,5381.10,5381.10,5381.10,301
2003/7/8,11:41:00,5373.89,5373.89,5373.89,5373.89,438
2003/7/8,11:42:00,5371.97,5371.97,5371.97,5371.97,334
2003/7/8,11:43:00,5380.88,5380.88,5380.88,5380.88,385
2003/7/8,11:44:00,5374.11,5374.11,5374.11,5374.11,281
2003/7/8,11:45:00,5372.97,5372.97,5372.97,5372.97,369
2003/7/8,11:46:00,5382.27,5382.27,5382.27,5382.27,266
2003/7/8,11:47:00,5372.73,5372.73,5372.73,5372.73,426
2003/7/8,11:48:00,5374.96,5374.96,5374.96,5374.96,275
2003/7/8,11:49:00,5375.30,5375.30,5375.30,5375.30,439
2003/7/8,11:50:00,5380.59,5380.59,5380.59,5380.59,426
2003/7/8,11:51:00,5376.85,5376.85,5376.85,5376.85,621
2003/7/8,11:52:00,5375.52,5375.52,5375.52,5375.52,444
2003/7/8,11:53:00,5374.49,5374.49,5374.49,5374.49,619
2003/7/8,11:54:00,5381.95,5381.95,5381.95,5381.95,472
2003/7/8,11:55:00,5377.09,5377.09,5377.09,5377.09,546
2003/7/8,11:56:00,5376.18,5376.18,5376.18,5376.18,380
2003/7/8,11:57:00,5381.27,5381.27,5381.27,5381.27,381
2003/7/8,11:58:00,5383.00,5383.00,5383.00,5383.00,320
2003/7/8,11:59:00,5384.78,5384.78,5384.78,5384.78,531
2003/7/8,12:00:00,5380.28,5380.28,5380.28,5380.28,308
2003/7/8,12:01:00,5386.13,5386.13,5386.13,5386.13,818
2003/7/8,12:02:00,5390.01,5390.01,5390.01,5390.01,586
2003/7/8,12:03:00,5394.82,5394.82,5394.82,5394.82,825
2003/7/8,12:04:00,5398.97,5398.97,5398.97,5398.97,1052
2003/7/8,12:05:00,5397.48,5397.48,5397.48,5397.48,812
2003/7/8,12:06:00,5402.39,5402.39,5402.39,5402.39,868
2003/7/8,12:07:00,5402.95,5402.95,5402.95,5402.95,659
2003/7/8,12:08:00,5396.84,5396.84,5396.84,5396.84,520
2003/7/8,12:09:00,5396.49,5396.49,5396.49,5396.49,563
2003/7/8,12:10:00,5393.73,5393.73,5393.73,5393.73,439
2003/7/8,12:11:00,5389.08,5389.08,5389.08,5389.08,568
2003/7/8,12:12:00,5390.13,5390.13,5390.13,5390.13,318
2003/7/8,12:13:00,5386.53,5386.53,5386.53,5386.53,428
2003/7/8,12:14:00,5387.31,5387.31,5387.31,5387.31,351
2003/7/8,12:15:00,5384.50,5384.50,5384.50,5384.50,399
2003/7/8,12:16:00,5379.93,5379.93,5379.93,5379.93,277
2003/7/8,12:17:00,5384.58,5384.58,5384.58,5384.58,358
2003/7/8,12:18:00,5382.76,5382.76,5382.76,5382.76,294
2003/7/8,12:19:00,5374.10,5374.10,5374.10,5374.10,510
2003/7/8,12:20:00,5373.57,5373.57,5373.57,5373.57,259
2003/7/8,12:21:00,5369.87,5369.87,5369.87,5369.87,368
2003/7/8,12:22:00,5373.52,5373.52,5373.52,5373.52,264
2003/7/8,12:23:00,5366.65,5366.65,5366.65,5366.65,451
2003/7/8,12:24:00,5364.72,5364.72,5364.72,5364.72,342
2003/7/8,12:25:00,5362.39,5362.39,5362.39,5362.39,437
2003/7/8,12:26:00,5361.46,5361.46,5361.46,5361.46,405
2003/7/8,12:27:00,5358.21,5358.21,5358.21,5358.21,494
2003/7/8,12:28:00,5357.69,5357.69,5357.69,5357.69,360
2003/7/8,12:29:00,5354.46,5354.46,5354.46,5354.46,553
2003/7/8,12:30:00,5353.69,5353.69,5353.69,5353.69,468
2003/7/8,12:31:00,5352.24,5352.24,5352.24,5352.24,440
2003/7/8,12:32:00,5351.41,5351.41,5351.41,5351.41,429
2003/7/8,12:33:00,5352.14,5352.14,5352.14,5352.14,505
2003/7/8,12:34:00,5348.61,5348.61,5348.61,5348.61,351
2003/7/8,12:35:00,5346.25,5346.25,5346.25,5346.25,418
2003/7/8,12:36:00,5351.98,5351.98,5351.98,5351.98,396
2003/7/8,12:37:00,5353.38,5353.38,5353.38,5353.38,384
2003/7/8,12:38:00,5355.80,5355.80,5355.80,5355.80,304
2003/7/8,12:39:00,5357.04,5357.04,5357.04,5357.04,412
2003/7/8,12:40:00,5362.46,5362.46,5362.46,5362.46,281
2003/7/8,12:41:00,5363.08,5363.08,5363.08,5363.08,295
2003/7/8,12:42:00,5368.83,5368.83,5368.83,5368.83,222
2003/7/8,12:43:00,5363.31,5363.31,5363.31,5363.31,307
2003/7/8,12:44:00,5363.15,5363.15,5363.15,5363.15,208
2003/7/8,12:45:00,5359.77,5359.77,5359.77,5359.77,267
2003/7/8,12:46:00,5360.66,5360.66,5360.66,5360.66,195
2003/7/8,12:47:00,5361.04,5361.04,5361.04,5361.04,260
2003/7/8,12:48:00,5357.49,5357.49,5357.49,5357.49,229
2003/7/8,12:49:00,5357.99,5357.99,5357.99,5357.99,269
2003/7/8,12:50:00,5357.38,5357.38,5357.38,5357.38,237
2003/7/8,12:51:00,5354.19,5354.19,5354.19,5354.19,371
2003/7/8,12:52:00,5354.94,5354.94,5354.94,5354.94,268
2003/7/8,12:53:00,5356.71,5356.71,5356.71,5356.71,369
2003/7/8,12:54:00,5353.63,5353.63,5353.63,5353.63,347
2003/7/8,12:55:00,5353.13,5353.13,5353.13,5353.13,487
2003/7/8,12:56:00,5352.97,5352.97,5352.97,5352.97,296
2003/7/8,12:57:00,5350.61,5350.61,5350.61,5350.61,439
2003/7/8,12:58:00,5350.99,5350.99,5350.99,5350.99,304
2003/7/8,12:59:00,5348.10,5348.10,5348.10,5348.10,446
2003/7/8,13:00:00,5348.30,5348.30,5348.30,5348.30,333
2003/7/8,13:01:00,5347.55,5347.55,5347.55,5347.55,538
2003/7/8,13:02:00,5344.05,5344.05,5344.05,5344.05,461
2003/7/8,13:03:00,5341.25,5341.25,5341.25,5341.25,661
2003/7/8,13:04:00,5338.50,5338.50,5338.50,5338.50,536
2003/7/8,13:05:00,5329.95,5329.95,5329.95,5329.95,760
2003/7/8,13:06:00,5329.60,5329.60,5329.60,5329.60,631
2003/7/8,13:07:00,5324.81,5324.81,5324.81,5324.81,837
2003/7/8,13:08:00,5323.38,5323.38,5323.38,5323.38,625
2003/7/8,13:09:00,5323.28,5323.28,5323.28,5323.28,827
2003/7/8,13:10:00,5323.57,5323.57,5323.57,5323.57,527
2003/7/8,13:11:00,5335.22,5335.22,5335.22,5335.22,727
2003/7/8,13:12:00,5335.31,5335.31,5335.31,5335.31,467
2003/7/8,13:13:00,5345.78,5345.78,5345.78,5345.78,819
2003/7/8,13:14:00,5352.83,5352.83,5352.83,5352.83,523
2003/7/8,13:15:00,5349.95,5349.95,5349.95,5349.95,731
2003/7/8,13:16:00,5360.28,5360.28,5360.28,5360.28,504
2003/7/8,13:17:00,5359.24,5359.24,5359.24,5359.24,700
2003/7/8,13:18:00,5359.80,5359.80,5359.80,5359.80,530
2003/7/8,13:19:00,5358.08,5358.08,5358.08,5358.08,782
2003/7/8,13:20:00,5359.89,5359.89,5359.89,5359.89,565
2003/7/8,13:21:00,5360.47,5360.47,5360.47,5360.47,785
2003/7/8,13:22:00,5362.42,5362.42,5362.42,5362.42,576
2003/7/8,13:23:00,5362.77,5362.77,5362.77,5362.77,794
2003/7/8,13:24:00,5358.94,5358.94,5358.94,5358.94,664
2003/7/8,13:25:00,5363.17,5363.17,5363.17,5363.17,1047
2003/7/8,13:26:00,5363.17,5363.17,5363.17,5363.17,0
2003/7/8,13:27:00,5363.17,5363.17,5363.17,5363.17,0
2003/7/8,13:28:00,5363.17,5363.17,5363.17,5363.17,0
2003/7/8,13:29:00,5363.17,5363.17,5363.17,5363.17,0
2003/7/8,13:30:00,5367.97,5367.97,5367.97,5367.97,5607
2003/7/9,09:00:00,5367.97,5367.97,5367.97,5367.97,150
2003/7/9,09:01:00,5365.98,5365.98,5365.98,5365.98,4586
2003/7/9,09:02:00,5362.94,5362.94,5362.94,5362.94,976
2003/7/9,09:03:00,5366.13,5366.13,5366.13,5366.13,1642
2003/7/9,09:04:00,5369.23,5369.23,5369.23,5369.23,1292
2003/7/9,09:05:00,5379.27,5379.27,5379.27,5379.27,1658
2003/7/9,09:06:00,5386.39,5386.39,5386.39,5386.39,1366
2003/7/9,09:07:00,5393.78,5393.78,5393.78,5393.78,1809
2003/7/9,09:08:00,5399.98,5399.98,5399.98,5399.98,1400
2003/7/9,09:09:00,5408.73,5408.73,5408.73,5408.73,1602
2003/7/9,09:10:00,5410.62,5410.62,5410.62,5410.62,1192
2003/7/9,09:11:00,5408.45,5408.45,5408.45,5408.45,1651
2003/7/9,09:12:00,5401.70,5401.70,5401.70,5401.70,1265
2003/7/9,09:13:00,5396.53,5396.53,5396.53,5396.53,1797
2003/7/9,09:14:00,5390.64,5390.64,5390.64,5390.64,1036
2003/7/9,09:15:00,5387.62,5387.62,5387.62,5387.62,1464
2003/7/9,09:16:00,5379.59,5379.59,5379.59,5379.59,895
2003/7/9,09:17:00,5380.56,5380.56,5380.56,5380.56,1150
2003/7/9,09:18:00,5379.46,5379.46,5379.46,5379.46,842
2003/7/9,09:19:00,5379.19,5379.19,5379.19,5379.19,1181
2003/7/9,09:20:00,5379.19,5379.19,5379.19,5379.19,905
2003/7/9,09:21:00,5376.05,5376.05,5376.05,5376.05,1215
2003/7/9,09:22:00,5376.61,5376.61,5376.61,5376.61,733
2003/7/9,09:23:00,5378.28,5378.28,5378.28,5378.28,1013
2003/7/9,09:24:00,5378.09,5378.09,5378.09,5378.09,735
2003/7/9,09:25:00,5380.12,5380.12,5380.12,5380.12,1063
2003/7/9,09:26:00,5381.41,5381.41,5381.41,5381.41,736
2003/7/9,09:27:00,5389.38,5389.38,5389.38,5389.38,1119
2003/7/9,09:28:00,5388.90,5388.90,5388.90,5388.90,713
2003/7/9,09:29:00,5395.87,5395.87,5395.87,5395.87,1137
2003/7/9,09:30:00,5394.84,5394.84,5394.84,5394.84,791
2003/7/9,09:31:00,5398.77,5398.77,5398.77,5398.77,1054
2003/7/9,09:32:00,5399.69,5399.69,5399.69,5399.69,654
2003/7/9,09:33:00,5404.97,5404.97,5404.97,5404.97,827
2003/7/9,09:34:00,5403.45,5403.45,5403.45,5403.45,614
2003/7/9,09:35:00,5394.64,5394.64,5394.64,5394.64,728
2003/7/9,09:36:00,5394.22,5394.22,5394.22,5394.22,598
2003/7/9,09:37:00,5391.96,5391.96,5391.96,5391.96,766
2003/7/9,09:38:00,5385.04,5385.04,5385.04,5385.04,536
2003/7/9,09:39:00,5387.04,5387.04,5387.04,5387.04,639
2003/7/9,09:40:00,5387.19,5387.19,5387.19,5387.19,608
2003/7/9,09:41:00,5385.91,5385.91,5385.91,5385.91,686
2003/7/9,09:42:00,5385.52,5385.52,5385.52,5385.52,485
2003/7/9,09:43:00,5383.54,5383.54,5383.54,5383.54,659
2003/7/9,09:44:00,5383.57,5383.57,5383.57,5383.57,417
2003/7/9,09:45:00,5381.95,5381.95,5381.95,5381.95,614
2003/7/9,09:46:00,5382.89,5382.89,5382.89,5382.89,556
2003/7/9,09:47:00,5381.13,5381.13,5381.13,5381.13,698
2003/7/9,09:48:00,5381.20,5381.20,5381.20,5381.20,491
2003/7/9,09:49:00,5379.37,5379.37,5379.37,5379.37,669
2003/7/9,09:50:00,5382.35,5382.35,5382.35,5382.35,408
2003/7/9,09:51:00,5378.92,5378.92,5378.92,5378.92,529
2003/7/9,09:52:00,5376.57,5376.57,5376.57,5376.57,389
2003/7/9,09:53:00,5376.86,5376.86,5376.86,5376.86,483
2003/7/9,09:54:00,5374.43,5374.43,5374.43,5374.43,375
2003/7/9,09:55:00,5370.81,5370.81,5370.81,5370.81,607
2003/7/9,09:56:00,5370.80,5370.80,5370.80,5370.80,510
2003/7/9,09:57:00,5364.13,5364.13,5364.13,5364.13,774
2003/7/9,09:58:00,5368.91,5368.91,5368.91,5368.91,602
2003/7/9,09:59:00,5361.96,5361.96,5361.96,5361.96,857
2003/7/9,10:00:00,5359.73,5359.73,5359.73,5359.73,510
2003/7/9,10:01:00,5360.14,5360.14,5360.14,5360.14,767
2003/7/9,10:02:00,5352.28,5352.28,5352.28,5352.28,592
2003/7/9,10:03:00,5356.61,5356.61,5356.61,5356.61,769
2003/7/9,10:04:00,5354.76,5354.76,5354.76,5354.76,733
2003/7/9,10:05:00,5345.89,5345.89,5345.89,5345.89,663
2003/7/9,10:06:00,5350.81,5350.81,5350.81,5350.81,562
2003/7/9,10:07:00,5342.03,5342.03,5342.03,5342.03,764
2003/7/9,10:08:00,5348.61,5348.61,5348.61,5348.61,571
2003/7/9,10:09:00,5348.87,5348.87,5348.87,5348.87,781
2003/7/9,10:10:00,5346.05,5346.05,5346.05,5346.05,415
2003/7/9,10:11:00,5347.48,5347.48,5347.48,5347.48,601
2003/7/9,10:12:00,5352.55,5352.55,5352.55,5352.55,304
2003/7/9,10:13:00,5353.99,5353.99,5353.99,5353.99,388
2003/7/9,10:14:00,5356.12,5356.12,5356.12,5356.12,349
2003/7/9,10:15:00,5356.64,5356.64,5356.64,5356.64,433
2003/7/9,10:16:00,5354.23,5354.23,5354.23,5354.23,344
2003/7/9,10:17:00,5359.62,5359.62,5359.62,5359.62,443
2003/7/9,10:18:00,5362.37,5362.37,5362.37,5362.37,395
2003/7/9,10:19:00,5362.36,5362.36,5362.36,5362.36,521
2003/7/9,10:20:00,5365.26,5365.26,5365.26,5365.26,556
2003/7/9,10:21:00,5369.36,5369.36,5369.36,5369.36,724
2003/7/9,10:22:00,5372.89,5372.89,5372.89,5372.89,451
2003/7/9,10:23:00,5374.05,5374.05,5374.05,5374.05,701
2003/7/9,10:24:00,5374.52,5374.52,5374.52,5374.52,441
2003/7/9,10:25:00,5374.18,5374.18,5374.18,5374.18,654
2003/7/9,10:26:00,5373.79,5373.79,5373.79,5373.79,378
2003/7/9,10:27:00,5373.13,5373.13,5373.13,5373.13,435
2003/7/9,10:28:00,5371.41,5371.41,5371.41,5371.41,320
2003/7/9,10:29:00,5365.69,5365.69,5365.69,5365.69,416
2003/7/9,10:30:00,5359.30,5359.30,5359.30,5359.30,253
2003/7/9,10:31:00,5362.38,5362.38,5362.38,5362.38,424
2003/7/9,10:32:00,5364.08,5364.08,5364.08,5364.08,262
2003/7/9,10:33:00,5359.61,5359.61,5359.61,5359.61,309
2003/7/9,10:34:00,5359.88,5359.88,5359.88,5359.88,291
2003/7/9,10:35:00,5358.71,5358.71,5358.71,5358.71,258
2003/7/9,10:36:00,5356.65,5356.65,5356.65,5356.65,212
2003/7/9,10:37:00,5357.12,5357.12,5357.12,5357.12,320
2003/7/9,10:38:00,5355.83,5355.83,5355.83,5355.83,199
2003/7/9,10:39:00,5350.47,5350.47,5350.47,5350.47,356
2003/7/9,10:40:00,5351.07,5351.07,5351.07,5351.07,242
2003/7/9,10:41:00,5348.93,5348.93,5348.93,5348.93,417
2003/7/9,10:42:00,5348.85,5348.85,5348.85,5348.85,326
2003/7/9,10:43:00,5344.19,5344.19,5344.19,5344.19,345
2003/7/9,10:44:00,5349.93,5349.93,5349.93,5349.93,364
2003/7/9,10:45:00,5348.25,5348.25,5348.25,5348.25,395
2003/7/9,10:46:00,5347.05,5347.05,5347.05,5347.05,327
2003/7/9,10:47:00,5345.98,5345.98,5345.98,5345.98,414
2003/7/9,10:48:00,5348.73,5348.73,5348.73,5348.73,284
2003/7/9,10:49:00,5350.89,5350.89,5350.89,5350.89,377
2003/7/9,10:50:00,5346.99,5346.99,5346.99,5346.99,325
2003/7/9,10:51:00,5354.76,5354.76,5354.76,5354.76,316
2003/7/9,10:52:00,5355.33,5355.33,5355.33,5355.33,303
2003/7/9,10:53:00,5351.50,5351.50,5351.50,5351.50,361
2003/7/9,10:54:00,5353.34,5353.34,5353.34,5353.34,305
2003/7/9,10:55:00,5359.96,5359.96,5359.96,5359.96,409
2003/7/9,10:56:00,5361.54,5361.54,5361.54,5361.54,336
2003/7/9,10:57:00,5361.04,5361.04,5361.04,5361.04,358
2003/7/9,10:58:00,5361.78,5361.78,5361.78,5361.78,324
2003/7/9,10:59:00,5365.25,5365.25,5365.25,5365.25,518
2003/7/9,11:00:00,5366.31,5366.31,5366.31,5366.31,547
2003/7/9,11:01:00,5363.38,5363.38,5363.38,5363.38,482
2003/7/9,11:02:00,5369.31,5369.31,5369.31,5369.31,473
2003/7/9,11:03:00,5372.44,5372.44,5372.44,5372.44,463
2003/7/9,11:04:00,5373.20,5373.20,5373.20,5373.20,348
2003/7/9,11:05:00,5373.77,5373.77,5373.77,5373.77,593
2003/7/9,11:06:00,5372.38,5372.38,5372.38,5372.38,373
2003/7/9,11:07:00,5371.96,5371.96,5371.96,5371.96,535
2003/7/9,11:08:00,5370.09,5370.09,5370.09,5370.09,293
2003/7/9,11:09:00,5369.06,5369.06,5369.06,5369.06,393
2003/7/9,11:10:00,5371.45,5371.45,5371.45,5371.45,317
2003/7/9,11:11:00,5371.21,5371.21,5371.21,5371.21,373
2003/7/9,11:12:00,5372.86,5372.86,5372.86,5372.86,240
2003/7/9,11:13:00,5377.99,5377.99,5377.99,5377.99,320
2003/7/9,11:14:00,5376.95,5376.95,5376.95,5376.95,497
2003/7/9,11:15:00,5376.81,5376.81,5376.81,5376.81,659
2003/7/9,11:16:00,5376.40,5376.40,5376.40,5376.40,442
2003/7/9,11:17:00,5375.19,5375.19,5375.19,5375.19,707
2003/7/9,11:18:00,5382.37,5382.37,5382.37,5382.37,374
2003/7/9,11:19:00,5380.62,5380.62,5380.62,5380.62,535
2003/7/9,11:20:00,5381.31,5381.31,5381.31,5381.31,355
2003/7/9,11:21:00,5381.20,5381.20,5381.20,5381.20,487
2003/7/9,11:22:00,5378.92,5378.92,5378.92,5378.92,303
2003/7/9,11:23:00,5373.31,5373.31,5373.31,5373.31,381
2003/7/9,11:24:00,5375.06,5375.06,5375.06,5375.06,335
2003/7/9,11:25:00,5378.82,5378.82,5378.82,5378.82,342
2003/7/9,11:26:00,5380.05,5380.05,5380.05,5380.05,322
2003/7/9,11:27:00,5376.40,5376.40,5376.40,5376.40,427
2003/7/9,11:28:00,5373.32,5373.32,5373.32,5373.32,306
2003/7/9,11:29:00,5373.21,5373.21,5373.21,5373.21,393
2003/7/9,11:30:00,5377.60,5377.60,5377.60,5377.60,267
2003/7/9,11:31:00,5379.14,5379.14,5379.14,5379.14,406
2003/7/9,11:32:00,5373.45,5373.45,5373.45,5373.45,264
2003/7/9,11:33:00,5377.98,5377.98,5377.98,5377.98,356
2003/7/9,11:34:00,5373.49,5373.49,5373.49,5373.49,282
2003/7/9,11:35:00,5373.94,5373.94,5373.94,5373.94,394
2003/7/9,11:36:00,5377.42,5377.42,5377.42,5377.42,262
2003/7/9,11:37:00,5373.41,5373.41,5373.41,5373.41,331
2003/7/9,11:38:00,5372.66,5372.66,5372.66,5372.66,254
2003/7/9,11:39:00,5371.79,5371.79,5371.79,5371.79,372
2003/7/9,11:40:00,5376.51,5376.51,5376.51,5376.51,227
2003/7/9,11:41:00,5376.93,5376.93,5376.93,5376.93,402
2003/7/9,11:42:00,5372.37,5372.37,5372.37,5372.37,302
2003/7/9,11:43:00,5375.49,5375.49,5375.49,5375.49,412
2003/7/9,11:44:00,5381.42,5381.42,5381.42,5381.42,220
2003/7/9,11:45:00,5381.29,5381.29,5381.29,5381.29,411
2003/7/9,11:46:00,5384.03,5384.03,5384.03,5384.03,311
2003/7/9,11:47:00,5385.16,5385.16,5385.16,5385.16,554
2003/7/9,11:48:00,5386.27,5386.27,5386.27,5386.27,384
2003/7/9,11:49:00,5387.01,5387.01,5387.01,5387.01,697
2003/7/9,11:50:00,5387.17,5387.17,5387.17,5387.17,457
2003/7/9,11:51:00,5391.22,5391.22,5391.22,5391.22,602
2003/7/9,11:52:00,5386.95,5386.95,5386.95,5386.95,401
2003/7/9,11:53:00,5386.84,5386.84,5386.84,5386.84,474
2003/7/9,11:54:00,5389.73,5389.73,5389.73,5389.73,357
2003/7/9,11:55:00,5388.41,5388.41,5388.41,5388.41,475
2003/7/9,11:56:00,5387.56,5387.56,5387.56,5387.56,333
2003/7/9,11:57:00,5381.45,5381.45,5381.45,5381.45,402
2003/7/9,11:58:00,5385.89,5385.89,5385.89,5385.89,240
2003/7/9,11:59:00,5379.65,5379.65,5379.65,5379.65,324
2003/7/9,12:00:00,5382.47,5382.47,5382.47,5382.47,250
2003/7/9,12:01:00,5383.06,5383.06,5383.06,5383.06,341
2003/7/9,12:02:00,5382.47,5382.47,5382.47,5382.47,209
2003/7/9,12:03:00,5379.03,5379.03,5379.03,5379.03,444
2003/7/9,12:04:00,5377.47,5377.47,5377.47,5377.47,308
2003/7/9,12:05:00,5381.96,5381.96,5381.96,5381.96,367
2003/7/9,12:06:00,5374.12,5374.12,5374.12,5374.12,309
2003/7/9,12:07:00,5372.33,5372.33,5372.33,5372.33,341
2003/7/9,12:08:00,5373.00,5373.00,5373.00,5373.00,250
2003/7/9,12:09:00,5376.04,5376.04,5376.04,5376.04,393
2003/7/9,12:10:00,5373.71,5373.71,5373.71,5373.71,265
2003/7/9,12:11:00,5368.70,5368.70,5368.70,5368.70,343
2003/7/9,12:12:00,5369.90,5369.90,5369.90,5369.90,227
2003/7/9,12:13:00,5364.57,5364.57,5364.57,5364.57,430
2003/7/9,12:14:00,5363.60,5363.60,5363.60,5363.60,290
2003/7/9,12:15:00,5360.88,5360.88,5360.88,5360.88,487
2003/7/9,12:16:00,5360.41,5360.41,5360.41,5360.41,433
2003/7/9,12:17:00,5361.58,5361.58,5361.58,5361.58,450
2003/7/9,12:18:00,5356.84,5356.84,5356.84,5356.84,285
2003/7/9,12:19:00,5355.54,5355.54,5355.54,5355.54,388
2003/7/9,12:20:00,5355.83,5355.83,5355.83,5355.83,272
2003/7/9,12:21:00,5355.14,5355.14,5355.14,5355.14,566
2003/7/9,12:22:00,5352.88,5352.88,5352.88,5352.88,258
2003/7/9,12:23:00,5352.67,5352.67,5352.67,5352.67,364
2003/7/9,12:24:00,5353.56,5353.56,5353.56,5353.56,269
2003/7/9,12:25:00,5351.81,5351.81,5351.81,5351.81,358
2003/7/9,12:26:00,5353.85,5353.85,5353.85,5353.85,258
2003/7/9,12:27:00,5354.71,5354.71,5354.71,5354.71,362
2003/7/9,12:28:00,5354.22,5354.22,5354.22,5354.22,177
2003/7/9,12:29:00,5361.22,5361.22,5361.22,5361.22,298
2003/7/9,12:30:00,5364.62,5364.62,5364.62,5364.62,219
2003/7/9,12:31:00,5365.50,5365.50,5365.50,5365.50,318
2003/7/9,12:32:00,5359.88,5359.88,5359.88,5359.88,248
2003/7/9,12:33:00,5362.51,5362.51,5362.51,5362.51,331
2003/7/9,12:34:00,5366.45,5366.45,5366.45,5366.45,204
2003/7/9,12:35:00,5364.00,5364.00,5364.00,5364.00,291
2003/7/9,12:36:00,5363.97,5363.97,5363.97,5363.97,198
2003/7/9,12:37:00,5365.19,5365.19,5365.19,5365.19,318
2003/7/9,12:38:00,5367.21,5367.21,5367.21,5367.21,227
2003/7/9,12:39:00,5363.78,5363.78,5363.78,5363.78,288
2003/7/9,12:40:00,5364.34,5364.34,5364.34,5364.34,224
2003/7/9,12:41:00,5366.78,5366.78,5366.78,5366.78,363
2003/7/9,12:42:00,5361.96,5361.96,5361.96,5361.96,254
2003/7/9,12:43:00,5370.16,5370.16,5370.16,5370.16,307
2003/7/9,12:44:00,5370.05,5370.05,5370.05,5370.05,272
2003/7/9,12:45:00,5372.11,5372.11,5372.11,5372.11,479
2003/7/9,12:46:00,5374.58,5374.58,5374.58,5374.58,333
2003/7/9,12:47:00,5376.46,5376.46,5376.46,5376.46,575
2003/7/9,12:48:00,5381.73,5381.73,5381.73,5381.73,483
2003/7/9,12:49:00,5383.79,5383.79,5383.79,5383.79,708
2003/7/9,12:50:00,5388.38,5388.38,5388.38,5388.38,613
2003/7/9,12:51:00,5391.45,5391.45,5391.45,5391.45,682
2003/7/9,12:52:00,5388.15,5388.15,5388.15,5388.15,444
2003/7/9,12:53:00,5395.04,5395.04,5395.04,5395.04,623
2003/7/9,12:54:00,5386.89,5386.89,5386.89,5386.89,445
2003/7/9,12:55:00,5386.14,5386.14,5386.14,5386.14,526
2003/7/9,12:56:00,5384.73,5384.73,5384.73,5384.73,380
2003/7/9,12:57:00,5380.95,5380.95,5380.95,5380.95,500
2003/7/9,12:58:00,5380.74,5380.74,5380.74,5380.74,348
2003/7/9,12:59:00,5376.78,5376.78,5376.78,5376.78,419
2003/7/9,13:00:00,5375.74,5375.74,5375.74,5375.74,345
2003/7/9,13:01:00,5364.74,5364.74,5364.74,5364.74,577
2003/7/9,13:02:00,5368.71,5368.71,5368.71,5368.71,397
2003/7/9,13:03:00,5365.81,5365.81,5365.81,5365.81,595
2003/7/9,13:04:00,5365.83,5365.83,5365.83,5365.83,330
2003/7/9,13:05:00,5362.40,5362.40,5362.40,5362.40,521
2003/7/9,13:06:00,5356.69,5356.69,5356.69,5356.69,375
2003/7/9,13:07:00,5356.69,5356.69,5356.69,5356.69,497
2003/7/9,13:08:00,5357.94,5357.94,5357.94,5357.94,375
2003/7/9,13:09:00,5361.80,5361.80,5361.80,5361.80,470
2003/7/9,13:10:00,5359.10,5359.10,5359.10,5359.10,427
2003/7/9,13:11:00,5363.80,5363.80,5363.80,5363.80,584
2003/7/9,13:12:00,5367.20,5367.20,5367.20,5367.20,387
2003/7/9,13:13:00,5369.09,5369.09,5369.09,5369.09,619
2003/7/9,13:14:00,5365.14,5365.14,5365.14,5365.14,533
2003/7/9,13:15:00,5369.17,5369.17,5369.17,5369.17,718
2003/7/9,13:16:00,5371.47,5371.47,5371.47,5371.47,453
2003/7/9,13:17:00,5371.03,5371.03,5371.03,5371.03,554
2003/7/9,13:18:00,5374.33,5374.33,5374.33,5374.33,510
2003/7/9,13:19:00,5373.43,5373.43,5373.43,5373.43,618
2003/7/9,13:20:00,5367.73,5367.73,5367.73,5367.73,457
2003/7/9,13:21:00,5365.74,5365.74,5365.74,5365.74,692
2003/7/9,13:22:00,5368.11,5368.11,5368.11,5368.11,456
2003/7/9,13:23:00,5363.07,5363.07,5363.07,5363.07,716
2003/7/9,13:24:00,5364.04,5364.04,5364.04,5364.04,576
2003/7/9,13:25:00,5366.89,5366.89,5366.89,5366.89,920
2003/7/9,13:26:00,5366.89,5366.89,5366.89,5366.89,0
2003/7/9,13:27:00,5366.89,5366.89,5366.89,5366.89,0
2003/7/9,13:28:00,5366.89,5366.89,5366.89,5366.89,0
2003/7/9,13:29:00,5366.89,5366.89,5366.89,5366.89,0
2003/7/9,13:30:00,5358.91,5358.91,5358.91,5358.91,5155
2003/7/10,09:00:00,5358.91,5358.91,5358.91,5358.91,200
2003/7/10,09:01:00,5367.35,5367.35,5367.35,5367.35,3955
2003/7/10,09:02:00,5370.29,5370.29,5370.29,5370.29,1007
2003/7/10,09:03:00,5371.45,5371.45,5371.45,5371.45,1294
2003/7/10,09:04:00,5375.82,5375.82,5375.82,5375.82,1017
2003/7/10,09:05:00,5376.61,5376.61,5376.61,5376.61,1151
2003/7/10,09:06:00,5375.52,5375.52,5375.52,5375.52,932
2003/7/10,09:07:00,5378.81,5378.81,5378.81,5378.81,1070
2003/7/10,09:08:00,5380.42,5380.42,5380.42,5380.42,814
2003/7/10,09:09:00,5384.54,5384.54,5384.54,5384.54,1063
2003/7/10,09:10:00,5388.59,5388.59,5388.59,5388.59,908
2003/7/10,09:11:00,5387.85,5387.85,5387.85,5387.85,1093
2003/7/10,09:12:00,5391.94,5391.94,5391.94,5391.94,847
2003/7/10,09:13:00,5395.38,5395.38,5395.38,5395.38,976
2003/7/10,09:14:00,5394.71,5394.71,5394.71,5394.71,736
2003/7/10,09:15:00,5396.99,5396.99,5396.99,5396.99,910
2003/7/10,09:16:00,5396.78,5396.78,5396.78,5396.78,795
2003/7/10,09:17:00,5393.00,5393.00,5393.00,5393.00,958
2003/7/10,09:18:00,5398.97,5398.97,5398.97,5398.97,769
2003/7/10,09:19:00,5398.29,5398.29,5398.29,5398.29,969
2003/7/10,09:20:00,5393.37,5393.37,5393.37,5393.37,703
2003/7/10,09:21:00,5391.95,5391.95,5391.95,5391.95,967
2003/7/10,09:22:00,5392.66,5392.66,5392.66,5392.66,584
2003/7/10,09:23:00,5390.31,5390.31,5390.31,5390.31,750
2003/7/10,09:24:00,5388.27,5388.27,5388.27,5388.27,558
2003/7/10,09:25:00,5379.92,5379.92,5379.92,5379.92,702
2003/7/10,09:26:00,5380.13,5380.13,5380.13,5380.13,577
2003/7/10,09:27:00,5378.98,5378.98,5378.98,5378.98,818
2003/7/10,09:28:00,5383.32,5383.32,5383.32,5383.32,702
2003/7/10,09:29:00,5382.33,5382.33,5382.33,5382.33,826
2003/7/10,09:30:00,5378.74,5378.74,5378.74,5378.74,718
2003/7/10,09:31:00,5383.34,5383.34,5383.34,5383.34,874
2003/7/10,09:32:00,5382.07,5382.07,5382.07,5382.07,602
2003/7/10,09:33:00,5380.82,5380.82,5380.82,5380.82,755
2003/7/10,09:34:00,5382.85,5382.85,5382.85,5382.85,598
2003/7/10,09:35:00,5388.27,5388.27,5388.27,5388.27,894
2003/7/10,09:36:00,5387.14,5387.14,5387.14,5387.14,617
2003/7/10,09:37:00,5386.29,5386.29,5386.29,5386.29,824
2003/7/10,09:38:00,5387.34,5387.34,5387.34,5387.34,468
2003/7/10,09:39:00,5393.11,5393.11,5393.11,5393.11,765
2003/7/10,09:40:00,5392.42,5392.42,5392.42,5392.42,511
2003/7/10,09:41:00,5392.92,5392.92,5392.92,5392.92,790
2003/7/10,09:42:00,5389.15,5389.15,5389.15,5389.15,449
2003/7/10,09:43:00,5390.24,5390.24,5390.24,5390.24,554
2003/7/10,09:44:00,5391.30,5391.30,5391.30,5391.30,427
2003/7/10,09:45:00,5394.46,5394.46,5394.46,5394.46,591
2003/7/10,09:46:00,5390.39,5390.39,5390.39,5390.39,535
2003/7/10,09:47:00,5397.67,5397.67,5397.67,5397.67,841
2003/7/10,09:48:00,5392.00,5392.00,5392.00,5392.00,652
2003/7/10,09:49:00,5394.81,5394.81,5394.81,5394.81,872
2003/7/10,09:50:00,5395.55,5395.55,5395.55,5395.55,711
2003/7/10,09:51:00,5394.39,5394.39,5394.39,5394.39,713
2003/7/10,09:52:00,5389.77,5389.77,5389.77,5389.77,431
2003/7/10,09:53:00,5395.77,5395.77,5395.77,5395.77,602
2003/7/10,09:54:00,5396.45,5396.45,5396.45,5396.45,354
2003/7/10,09:55:00,5390.95,5390.95,5390.95,5390.95,420
2003/7/10,09:56:00,5394.95,5394.95,5394.95,5394.95,318
2003/7/10,09:57:00,5388.03,5388.03,5388.03,5388.03,516
2003/7/10,09:58:00,5387.07,5387.07,5387.07,5387.07,398
2003/7/10,09:59:00,5385.00,5385.00,5385.00,5385.00,492
2003/7/10,10:00:00,5384.41,5384.41,5384.41,5384.41,305
2003/7/10,10:01:00,5382.06,5382.06,5382.06,5382.06,453
2003/7/10,10:02:00,5379.53,5379.53,5379.53,5379.53,319
2003/7/10,10:03:00,5379.43,5379.43,5379.43,5379.43,538
2003/7/10,10:04:00,5376.74,5376.74,5376.74,5376.74,334
2003/7/10,10:05:00,5377.79,5377.79,5377.79,5377.79,441
2003/7/10,10:06:00,5369.55,5369.55,5369.55,5369.55,332
2003/7/10,10:07:00,5367.64,5367.64,5367.64,5367.64,475
2003/7/10,10:08:00,5365.09,5365.09,5365.09,5365.09,469
2003/7/10,10:09:00,5361.15,5361.15,5361.15,5361.15,584
2003/7/10,10:10:00,5360.73,5360.73,5360.73,5360.73,521
2003/7/10,10:11:00,5356.40,5356.40,5356.40,5356.40,781
2003/7/10,10:12:00,5356.76,5356.76,5356.76,5356.76,607
2003/7/10,10:13:00,5354.70,5354.70,5354.70,5354.70,709
2003/7/10,10:14:00,5352.57,5352.57,5352.57,5352.57,566
2003/7/10,10:15:00,5353.50,5353.50,5353.50,5353.50,663
2003/7/10,10:16:00,5349.27,5349.27,5349.27,5349.27,447
2003/7/10,10:17:00,5354.90,5354.90,5354.90,5354.90,501
2003/7/10,10:18:00,5350.76,5350.76,5350.76,5350.76,419
2003/7/10,10:19:00,5360.00,5360.00,5360.00,5360.00,490
2003/7/10,10:20:00,5355.76,5355.76,5355.76,5355.76,470
2003/7/10,10:21:00,5358.11,5358.11,5358.11,5358.11,540
2003/7/10,10:22:00,5360.39,5360.39,5360.39,5360.39,265
2003/7/10,10:23:00,5359.85,5359.85,5359.85,5359.85,340
2003/7/10,10:24:00,5359.68,5359.68,5359.68,5359.68,249
2003/7/10,10:25:00,5359.87,5359.87,5359.87,5359.87,406
2003/7/10,10:26:00,5358.07,5358.07,5358.07,5358.07,210
2003/7/10,10:27:00,5358.14,5358.14,5358.14,5358.14,324
2003/7/10,10:28:00,5361.64,5361.64,5361.64,5361.64,198
2003/7/10,10:29:00,5355.32,5355.32,5355.32,5355.32,310
2003/7/10,10:30:00,5355.63,5355.63,5355.63,5355.63,224
2003/7/10,10:31:00,5356.28,5356.28,5356.28,5356.28,307
2003/7/10,10:32:00,5353.64,5353.64,5353.64,5353.64,299
2003/7/10,10:33:00,5350.78,5350.78,5350.78,5350.78,367
2003/7/10,10:34:00,5352.64,5352.64,5352.64,5352.64,357
2003/7/10,10:35:00,5352.55,5352.55,5352.55,5352.55,596
2003/7/10,10:36:00,5351.76,5351.76,5351.76,5351.76,448
2003/7/10,10:37:00,5351.35,5351.35,5351.35,5351.35,572
2003/7/10,10:38:00,5343.71,5343.71,5343.71,5343.71,428
2003/7/10,10:39:00,5342.43,5342.43,5342.43,5342.43,671
2003/7/10,10:40:00,5337.47,5337.47,5337.47,5337.47,520
2003/7/10,10:41:00,5332.97,5332.97,5332.97,5332.97,993
2003/7/10,10:42:00,5324.82,5324.82,5324.82,5324.82,690
2003/7/10,10:43:00,5326.97,5326.97,5326.97,5326.97,847
2003/7/10,10:44:00,5323.44,5323.44,5323.44,5323.44,624
2003/7/10,10:45:00,5322.95,5322.95,5322.95,5322.95,766
2003/7/10,10:46:00,5316.75,5316.75,5316.75,5316.75,456
2003/7/10,10:47:00,5323.21,5323.21,5323.21,5323.21,604
2003/7/10,10:48:00,5323.86,5323.86,5323.86,5323.86,325
2003/7/10,10:49:00,5330.29,5330.29,5330.29,5330.29,602
2003/7/10,10:50:00,5328.97,5328.97,5328.97,5328.97,346
2003/7/10,10:51:00,5334.72,5334.72,5334.72,5334.72,399
2003/7/10,10:52:00,5335.66,5335.66,5335.66,5335.66,271
2003/7/10,10:53:00,5336.60,5336.60,5336.60,5336.60,464
2003/7/10,10:54:00,5343.92,5343.92,5343.92,5343.92,207
2003/7/10,10:55:00,5340.30,5340.30,5340.30,5340.30,339
2003/7/10,10:56:00,5344.97,5344.97,5344.97,5344.97,236
2003/7/10,10:57:00,5335.77,5335.77,5335.77,5335.77,356
2003/7/10,10:58:00,5337.73,5337.73,5337.73,5337.73,203
2003/7/10,10:59:00,5334.73,5334.73,5334.73,5334.73,340
2003/7/10,11:00:00,5332.12,5332.12,5332.12,5332.12,229
2003/7/10,11:01:00,5332.17,5332.17,5332.17,5332.17,306
2003/7/10,11:02:00,5334.36,5334.36,5334.36,5334.36,210
2003/7/10,11:03:00,5329.45,5329.45,5329.45,5329.45,319
2003/7/10,11:04:00,5332.63,5332.63,5332.63,5332.63,236
2003/7/10,11:05:00,5328.91,5328.91,5328.91,5328.91,216
2003/7/10,11:06:00,5329.61,5329.61,5329.61,5329.61,199
2003/7/10,11:07:00,5329.62,5329.62,5329.62,5329.62,209
2003/7/10,11:08:00,5335.34,5335.34,5335.34,5335.34,145
2003/7/10,11:09:00,5335.89,5335.89,5335.89,5335.89,255
2003/7/10,11:10:00,5335.63,5335.63,5335.63,5335.63,183
2003/7/10,11:11:00,5331.91,5331.91,5331.91,5331.91,236
2003/7/10,11:12:00,5334.42,5334.42,5334.42,5334.42,144
2003/7/10,11:13:00,5331.38,5331.38,5331.38,5331.38,249
2003/7/10,11:14:00,5330.21,5330.21,5330.21,5330.21,181
2003/7/10,11:15:00,5329.36,5329.36,5329.36,5329.36,251
2003/7/10,11:16:00,5328.73,5328.73,5328.73,5328.73,203
2003/7/10,11:17:00,5329.82,5329.82,5329.82,5329.82,262
2003/7/10,11:18:00,5328.34,5328.34,5328.34,5328.34,164
2003/7/10,11:19:00,5329.62,5329.62,5329.62,5329.62,281
2003/7/10,11:20:00,5331.18,5331.18,5331.18,5331.18,187
2003/7/10,11:21:00,5329.58,5329.58,5329.58,5329.58,287
2003/7/10,11:22:00,5321.92,5321.92,5321.92,5321.92,213
2003/7/10,11:23:00,5328.96,5328.96,5328.96,5328.96,256
2003/7/10,11:24:00,5326.45,5326.45,5326.45,5326.45,189
2003/7/10,11:25:00,5325.44,5325.44,5325.44,5325.44,294
2003/7/10,11:26:00,5323.88,5323.88,5323.88,5323.88,211
2003/7/10,11:27:00,5324.99,5324.99,5324.99,5324.99,230
2003/7/10,11:28:00,5325.33,5325.33,5325.33,5325.33,221
2003/7/10,11:29:00,5324.66,5324.66,5324.66,5324.66,259
2003/7/10,11:30:00,5325.33,5325.33,5325.33,5325.33,205
2003/7/10,11:31:00,5322.90,5322.90,5322.90,5322.90,361
2003/7/10,11:32:00,5322.93,5322.93,5322.93,5322.93,239
2003/7/10,11:33:00,5320.80,5320.80,5320.80,5320.80,347
2003/7/10,11:34:00,5312.01,5312.01,5312.01,5312.01,289
2003/7/10,11:35:00,5316.49,5316.49,5316.49,5316.49,437
2003/7/10,11:36:00,5316.77,5316.77,5316.77,5316.77,311
2003/7/10,11:37:00,5307.61,5307.61,5307.61,5307.61,471
2003/7/10,11:38:00,5305.24,5305.24,5305.24,5305.24,308
2003/7/10,11:39:00,5306.61,5306.61,5306.61,5306.61,681
2003/7/10,11:40:00,5307.43,5307.43,5307.43,5307.43,483
2003/7/10,11:41:00,5298.17,5298.17,5298.17,5298.17,572
2003/7/10,11:42:00,5295.21,5295.21,5295.21,5295.21,472
2003/7/10,11:43:00,5292.08,5292.08,5292.08,5292.08,828
2003/7/10,11:44:00,5289.99,5289.99,5289.99,5289.99,600
2003/7/10,11:45:00,5286.93,5286.93,5286.93,5286.93,847
2003/7/10,11:46:00,5290.45,5290.45,5290.45,5290.45,486
2003/7/10,11:47:00,5286.67,5286.67,5286.67,5286.67,673
2003/7/10,11:48:00,5286.07,5286.07,5286.07,5286.07,432
2003/7/10,11:49:00,5288.17,5288.17,5288.17,5288.17,545
2003/7/10,11:50:00,5290.44,5290.44,5290.44,5290.44,401
2003/7/10,11:51:00,5299.48,5299.48,5299.48,5299.48,409
2003/7/10,11:52:00,5297.05,5297.05,5297.05,5297.05,293
2003/7/10,11:53:00,5306.52,5306.52,5306.52,5306.52,398
2003/7/10,11:54:00,5301.89,5301.89,5301.89,5301.89,233
2003/7/10,11:55:00,5304.99,5304.99,5304.99,5304.99,324
2003/7/10,11:56:00,5303.79,5303.79,5303.79,5303.79,240
2003/7/10,11:57:00,5299.31,5299.31,5299.31,5299.31,367
2003/7/10,11:58:00,5297.38,5297.38,5297.38,5297.38,226
2003/7/10,11:59:00,5294.22,5294.22,5294.22,5294.22,302
2003/7/10,12:00:00,5292.14,5292.14,5292.14,5292.14,292
2003/7/10,12:01:00,5290.00,5290.00,5290.00,5290.00,397
2003/7/10,12:02:00,5290.28,5290.28,5290.28,5290.28,264
2003/7/10,12:03:00,5287.71,5287.71,5287.71,5287.71,331
2003/7/10,12:04:00,5287.76,5287.76,5287.76,5287.76,203
2003/7/10,12:05:00,5288.04,5288.04,5288.04,5288.04,323
2003/7/10,12:06:00,5287.01,5287.01,5287.01,5287.01,242
2003/7/10,12:07:00,5287.58,5287.58,5287.58,5287.58,244
2003/7/10,12:08:00,5288.37,5288.37,5288.37,5288.37,203
2003/7/10,12:09:00,5290.48,5290.48,5290.48,5290.48,318
2003/7/10,12:10:00,5291.79,5291.79,5291.79,5291.79,257
2003/7/10,12:11:00,5295.21,5295.21,5295.21,5295.21,283
2003/7/10,12:12:00,5298.32,5298.32,5298.32,5298.32,197
2003/7/10,12:13:00,5310.10,5310.10,5310.10,5310.10,298
2003/7/10,12:14:00,5307.98,5307.98,5307.98,5307.98,245
2003/7/10,12:15:00,5304.85,5304.85,5304.85,5304.85,348
2003/7/10,12:16:00,5311.78,5311.78,5311.78,5311.78,253
2003/7/10,12:17:00,5306.75,5306.75,5306.75,5306.75,320
2003/7/10,12:18:00,5307.17,5307.17,5307.17,5307.17,213
2003/7/10,12:19:00,5309.29,5309.29,5309.29,5309.29,326
2003/7/10,12:20:00,5314.82,5314.82,5314.82,5314.82,211
2003/7/10,12:21:00,5315.59,5315.59,5315.59,5315.59,330
2003/7/10,12:22:00,5315.11,5315.11,5315.11,5315.11,209
2003/7/10,12:23:00,5315.85,5315.85,5315.85,5315.85,295
2003/7/10,12:24:00,5320.48,5320.48,5320.48,5320.48,222
2003/7/10,12:25:00,5314.18,5314.18,5314.18,5314.18,338
2003/7/10,12:26:00,5315.33,5315.33,5315.33,5315.33,249
2003/7/10,12:27:00,5322.35,5322.35,5322.35,5322.35,302
2003/7/10,12:28:00,5312.36,5312.36,5312.36,5312.36,231
2003/7/10,12:29:00,5321.80,5321.80,5321.80,5321.80,324
2003/7/10,12:30:00,5315.39,5315.39,5315.39,5315.39,295
2003/7/10,12:31:00,5316.47,5316.47,5316.47,5316.47,300
2003/7/10,12:32:00,5313.46,5313.46,5313.46,5313.46,204
2003/7/10,12:33:00,5310.61,5310.61,5310.61,5310.61,221
2003/7/10,12:34:00,5309.60,5309.60,5309.60,5309.60,206
2003/7/10,12:35:00,5307.99,5307.99,5307.99,5307.99,282
2003/7/10,12:36:00,5301.13,5301.13,5301.13,5301.13,204
2003/7/10,12:37:00,5298.02,5298.02,5298.02,5298.02,331
2003/7/10,12:38:00,5303.66,5303.66,5303.66,5303.66,261
2003/7/10,12:39:00,5299.24,5299.24,5299.24,5299.24,346
2003/7/10,12:40:00,5303.75,5303.75,5303.75,5303.75,217
2003/7/10,12:41:00,5304.18,5304.18,5304.18,5304.18,301
2003/7/10,12:42:00,5301.25,5301.25,5301.25,5301.25,191
2003/7/10,12:43:00,5307.28,5307.28,5307.28,5307.28,238
2003/7/10,12:44:00,5309.23,5309.23,5309.23,5309.23,168
2003/7/10,12:45:00,5308.58,5308.58,5308.58,5308.58,346
2003/7/10,12:46:00,5309.66,5309.66,5309.66,5309.66,191
2003/7/10,12:47:00,5311.12,5311.12,5311.12,5311.12,389
2003/7/10,12:48:00,5312.55,5312.55,5312.55,5312.55,221
2003/7/10,12:49:00,5312.48,5312.48,5312.48,5312.48,345
2003/7/10,12:50:00,5316.19,5316.19,5316.19,5316.19,213
2003/7/10,12:51:00,5316.52,5316.52,5316.52,5316.52,266
2003/7/10,12:52:00,5315.71,5315.71,5315.71,5315.71,225
2003/7/10,12:53:00,5322.00,5322.00,5322.00,5322.00,337
2003/7/10,12:54:00,5317.36,5317.36,5317.36,5317.36,295
2003/7/10,12:55:00,5319.49,5319.49,5319.49,5319.49,414
2003/7/10,12:56:00,5321.56,5321.56,5321.56,5321.56,304
2003/7/10,12:57:00,5321.77,5321.77,5321.77,5321.77,355
2003/7/10,12:58:00,5322.81,5322.81,5322.81,5322.81,263
2003/7/10,12:59:00,5325.86,5325.86,5325.86,5325.86,441
2003/7/10,13:00:00,5327.19,5327.19,5327.19,5327.19,331
2003/7/10,13:01:00,5320.53,5320.53,5320.53,5320.53,410
2003/7/10,13:02:00,5323.43,5323.43,5323.43,5323.43,289
2003/7/10,13:03:00,5320.92,5320.92,5320.92,5320.92,394
2003/7/10,13:04:00,5316.72,5316.72,5316.72,5316.72,259
2003/7/10,13:05:00,5312.82,5312.82,5312.82,5312.82,442
2003/7/10,13:06:00,5309.43,5309.43,5309.43,5309.43,346
2003/7/10,13:07:00,5305.07,5305.07,5305.07,5305.07,502
2003/7/10,13:08:00,5304.85,5304.85,5304.85,5304.85,341
2003/7/10,13:09:00,5301.00,5301.00,5301.00,5301.00,467
2003/7/10,13:10:00,5299.29,5299.29,5299.29,5299.29,438
2003/7/10,13:11:00,5299.20,5299.20,5299.20,5299.20,628
2003/7/10,13:12:00,5297.24,5297.24,5297.24,5297.24,413
2003/7/10,13:13:00,5296.61,5296.61,5296.61,5296.61,577
2003/7/10,13:14:00,5292.15,5292.15,5292.15,5292.15,345
2003/7/10,13:15:00,5294.72,5294.72,5294.72,5294.72,557
2003/7/10,13:16:00,5293.04,5293.04,5293.04,5293.04,430
2003/7/10,13:17:00,5295.36,5295.36,5295.36,5295.36,640
2003/7/10,13:18:00,5290.52,5290.52,5290.52,5290.52,469
2003/7/10,13:19:00,5296.69,5296.69,5296.69,5296.69,842
2003/7/10,13:20:00,5298.89,5298.89,5298.89,5298.89,592
2003/7/10,13:21:00,5299.39,5299.39,5299.39,5299.39,584
2003/7/10,13:22:00,5302.32,5302.32,5302.32,5302.32,507
2003/7/10,13:23:00,5299.67,5299.67,5299.67,5299.67,792
2003/7/10,13:24:00,5296.77,5296.77,5296.77,5296.77,641
2003/7/10,13:25:00,5295.76,5295.76,5295.76,5295.76,977
2003/7/10,13:26:00,5295.76,5295.76,5295.76,5295.76,0
2003/7/10,13:27:00,5295.76,5295.76,5295.76,5295.76,0
2003/7/10,13:28:00,5295.76,5295.76,5295.76,5295.76,0
2003/7/10,13:29:00,5295.76,5295.76,5295.76,5295.76,0
2003/7/10,13:30:00,5282.38,5282.38,5282.38,5282.38,5359
2003/7/11,09:00:00,5282.38,5282.38,5282.38,5282.38,302
2003/7/11,09:01:00,5234.02,5234.02,5234.02,5234.02,3716
2003/7/11,09:02:00,5231.48,5231.48,5231.48,5231.48,751
2003/7/11,09:03:00,5230.29,5230.29,5230.29,5230.29,1162
2003/7/11,09:04:00,5230.18,5230.18,5230.18,5230.18,881
2003/7/11,09:05:00,5230.79,5230.79,5230.79,5230.79,1178
2003/7/11,09:06:00,5230.47,5230.47,5230.47,5230.47,871
2003/7/11,09:07:00,5229.54,5229.54,5229.54,5229.54,1055
2003/7/11,09:08:00,5224.35,5224.35,5224.35,5224.35,836
2003/7/11,09:09:00,5226.21,5226.21,5226.21,5226.21,1038
2003/7/11,09:10:00,5225.82,5225.82,5225.82,5225.82,779
2003/7/11,09:11:00,5226.18,5226.18,5226.18,5226.18,1060
2003/7/11,09:12:00,5226.69,5226.69,5226.69,5226.69,755
2003/7/11,09:13:00,5225.67,5225.67,5225.67,5225.67,1021
2003/7/11,09:14:00,5229.18,5229.18,5229.18,5229.18,713
2003/7/11,09:15:00,5222.76,5222.76,5222.76,5222.76,931
2003/7/11,09:16:00,5224.33,5224.33,5224.33,5224.33,633
2003/7/11,09:17:00,5216.70,5216.70,5216.70,5216.70,943
2003/7/11,09:18:00,5216.90,5216.90,5216.90,5216.90,739
2003/7/11,09:19:00,5209.84,5209.84,5209.84,5209.84,842
2003/7/11,09:20:00,5203.77,5203.77,5203.77,5203.77,701
2003/7/11,09:21:00,5201.85,5201.85,5201.85,5201.85,965
2003/7/11,09:22:00,5196.04,5196.04,5196.04,5196.04,659
2003/7/11,09:23:00,5194.99,5194.99,5194.99,5194.99,823
2003/7/11,09:24:00,5200.16,5200.16,5200.16,5200.16,545
2003/7/11,09:25:00,5203.15,5203.15,5203.15,5203.15,617
2003/7/11,09:26:00,5204.04,5204.04,5204.04,5204.04,557
2003/7/11,09:27:00,5206.66,5206.66,5206.66,5206.66,670
2003/7/11,09:28:00,5208.81,5208.81,5208.81,5208.81,468
2003/7/11,09:29:00,5211.34,5211.34,5211.34,5211.34,712
2003/7/11,09:30:00,5216.55,5216.55,5216.55,5216.55,598
2003/7/11,09:31:00,5218.52,5218.52,5218.52,5218.52,746
2003/7/11,09:32:00,5219.29,5219.29,5219.29,5219.29,564
2003/7/11,09:33:00,5220.13,5220.13,5220.13,5220.13,745
2003/7/11,09:34:00,5218.97,5218.97,5218.97,5218.97,461
2003/7/11,09:35:00,5216.20,5216.20,5216.20,5216.20,587
2003/7/11,09:36:00,5217.46,5217.46,5217.46,5217.46,529
2003/7/11,09:37:00,5210.54,5210.54,5210.54,5210.54,566
2003/7/11,09:38:00,5215.18,5215.18,5215.18,5215.18,336
2003/7/11,09:39:00,5215.42,5215.42,5215.42,5215.42,467
2003/7/11,09:40:00,5216.44,5216.44,5216.44,5216.44,430
2003/7/11,09:41:00,5217.62,5217.62,5217.62,5217.62,400
2003/7/11,09:42:00,5214.39,5214.39,5214.39,5214.39,290
2003/7/11,09:43:00,5221.34,5221.34,5221.34,5221.34,415
2003/7/11,09:44:00,5219.13,5219.13,5219.13,5219.13,342
2003/7/11,09:45:00,5223.41,5223.41,5223.41,5223.41,538
2003/7/11,09:46:00,5224.63,5224.63,5224.63,5224.63,454
2003/7/11,09:47:00,5228.06,5228.06,5228.06,5228.06,577
2003/7/11,09:48:00,5227.94,5227.94,5227.94,5227.94,527
2003/7/11,09:49:00,5236.51,5236.51,5236.51,5236.51,645
2003/7/11,09:50:00,5239.60,5239.60,5239.60,5239.60,480
2003/7/11,09:51:00,5242.08,5242.08,5242.08,5242.08,669
2003/7/11,09:52:00,5240.12,5240.12,5240.12,5240.12,457
2003/7/11,09:53:00,5235.59,5235.59,5235.59,5235.59,576
2003/7/11,09:54:00,5234.63,5234.63,5234.63,5234.63,450
2003/7/11,09:55:00,5233.70,5233.70,5233.70,5233.70,534
2003/7/11,09:56:00,5229.70,5229.70,5229.70,5229.70,387
2003/7/11,09:57:00,5233.47,5233.47,5233.47,5233.47,465
2003/7/11,09:58:00,5233.59,5233.59,5233.59,5233.59,294
2003/7/11,09:59:00,5222.93,5222.93,5222.93,5222.93,484
2003/7/11,10:00:00,5222.01,5222.01,5222.01,5222.01,294
2003/7/11,10:01:00,5220.72,5220.72,5220.72,5220.72,489
2003/7/11,10:02:00,5217.83,5217.83,5217.83,5217.83,335
2003/7/11,10:03:00,5214.59,5214.59,5214.59,5214.59,407
2003/7/11,10:04:00,5213.21,5213.21,5213.21,5213.21,309
2003/7/11,10:05:00,5209.55,5209.55,5209.55,5209.55,444
2003/7/11,10:06:00,5207.98,5207.98,5207.98,5207.98,343
2003/7/11,10:07:00,5205.85,5205.85,5205.85,5205.85,377
2003/7/11,10:08:00,5207.68,5207.68,5207.68,5207.68,285
2003/7/11,10:09:00,5206.65,5206.65,5206.65,5206.65,426
2003/7/11,10:10:00,5206.05,5206.05,5206.05,5206.05,336
2003/7/11,10:11:00,5204.42,5204.42,5204.42,5204.42,310
2003/7/11,10:12:00,5204.28,5204.28,5204.28,5204.28,244
2003/7/11,10:13:00,5201.72,5201.72,5201.72,5201.72,430
2003/7/11,10:14:00,5203.35,5203.35,5203.35,5203.35,222
2003/7/11,10:15:00,5207.64,5207.64,5207.64,5207.64,349
2003/7/11,10:16:00,5200.09,5200.09,5200.09,5200.09,272
2003/7/11,10:17:00,5204.28,5204.28,5204.28,5204.28,364
2003/7/11,10:18:00,5203.36,5203.36,5203.36,5203.36,335
2003/7/11,10:19:00,5208.72,5208.72,5208.72,5208.72,395
2003/7/11,10:20:00,5208.20,5208.20,5208.20,5208.20,251
2003/7/11,10:21:00,5207.35,5207.35,5207.35,5207.35,320
2003/7/11,10:22:00,5212.98,5212.98,5212.98,5212.98,226
2003/7/11,10:23:00,5210.08,5210.08,5210.08,5210.08,249
2003/7/11,10:24:00,5212.93,5212.93,5212.93,5212.93,182
2003/7/11,10:25:00,5215.12,5215.12,5215.12,5215.12,238
2003/7/11,10:26:00,5213.91,5213.91,5213.91,5213.91,156
2003/7/11,10:27:00,5215.68,5215.68,5215.68,5215.68,205
2003/7/11,10:28:00,5217.79,5217.79,5217.79,5217.79,134
2003/7/11,10:29:00,5212.57,5212.57,5212.57,5212.57,209
2003/7/11,10:30:00,5215.51,5215.51,5215.51,5215.51,201
2003/7/11,10:31:00,5216.81,5216.81,5216.81,5216.81,205
2003/7/11,10:32:00,5216.04,5216.04,5216.04,5216.04,191
2003/7/11,10:33:00,5209.69,5209.69,5209.69,5209.69,290
2003/7/11,10:34:00,5215.53,5215.53,5215.53,5215.53,355
2003/7/11,10:35:00,5212.04,5212.04,5212.04,5212.04,438
2003/7/11,10:36:00,5217.77,5217.77,5217.77,5217.77,536
2003/7/11,10:37:00,5216.99,5216.99,5216.99,5216.99,416
2003/7/11,10:38:00,5213.86,5213.86,5213.86,5213.86,391
2003/7/11,10:39:00,5215.06,5215.06,5215.06,5215.06,313
2003/7/11,10:40:00,5220.17,5220.17,5220.17,5220.17,273
2003/7/11,10:41:00,5213.12,5213.12,5213.12,5213.12,369
2003/7/11,10:42:00,5219.00,5219.00,5219.00,5219.00,244
2003/7/11,10:43:00,5219.16,5219.16,5219.16,5219.16,278
2003/7/11,10:44:00,5213.13,5213.13,5213.13,5213.13,305
2003/7/11,10:45:00,5216.45,5216.45,5216.45,5216.45,263
2003/7/11,10:46:00,5213.59,5213.59,5213.59,5213.59,206
2003/7/11,10:47:00,5211.71,5211.71,5211.71,5211.71,221
2003/7/11,10:48:00,5216.73,5216.73,5216.73,5216.73,167
2003/7/11,10:49:00,5216.36,5216.36,5216.36,5216.36,225
2003/7/11,10:50:00,5215.91,5215.91,5215.91,5215.91,208
2003/7/11,10:51:00,5211.18,5211.18,5211.18,5211.18,249
2003/7/11,10:52:00,5211.15,5211.15,5211.15,5211.15,172
2003/7/11,10:53:00,5214.27,5214.27,5214.27,5214.27,257
2003/7/11,10:54:00,5216.91,5216.91,5216.91,5216.91,226
2003/7/11,10:55:00,5209.92,5209.92,5209.92,5209.92,413
2003/7/11,10:56:00,5208.65,5208.65,5208.65,5208.65,246
2003/7/11,10:57:00,5207.64,5207.64,5207.64,5207.64,310
2003/7/11,10:58:00,5207.60,5207.60,5207.60,5207.60,242
2003/7/11,10:59:00,5208.15,5208.15,5208.15,5208.15,329
2003/7/11,11:00:00,5206.99,5206.99,5206.99,5206.99,182
2003/7/11,11:01:00,5207.18,5207.18,5207.18,5207.18,300
2003/7/11,11:02:00,5204.50,5204.50,5204.50,5204.50,195
2003/7/11,11:03:00,5204.03,5204.03,5204.03,5204.03,535
2003/7/11,11:04:00,5204.91,5204.91,5204.91,5204.91,417
2003/7/11,11:05:00,5204.29,5204.29,5204.29,5204.29,450
2003/7/11,11:06:00,5206.74,5206.74,5206.74,5206.74,384
2003/7/11,11:07:00,5204.63,5204.63,5204.63,5204.63,353
2003/7/11,11:08:00,5205.83,5205.83,5205.83,5205.83,284
2003/7/11,11:09:00,5205.44,5205.44,5205.44,5205.44,252
2003/7/11,11:10:00,5200.40,5200.40,5200.40,5200.40,260
2003/7/11,11:11:00,5202.26,5202.26,5202.26,5202.26,274
2003/7/11,11:12:00,5201.02,5201.02,5201.02,5201.02,233
2003/7/11,11:13:00,5196.29,5196.29,5196.29,5196.29,366
2003/7/11,11:14:00,5197.91,5197.91,5197.91,5197.91,301
2003/7/11,11:15:00,5194.98,5194.98,5194.98,5194.98,518
2003/7/11,11:16:00,5190.45,5190.45,5190.45,5190.45,387
2003/7/11,11:17:00,5193.06,5193.06,5193.06,5193.06,554
2003/7/11,11:18:00,5191.78,5191.78,5191.78,5191.78,432
2003/7/11,11:19:00,5183.88,5183.88,5183.88,5183.88,546
2003/7/11,11:20:00,5189.40,5189.40,5189.40,5189.40,404
2003/7/11,11:21:00,5186.91,5186.91,5186.91,5186.91,515
2003/7/11,11:22:00,5185.73,5185.73,5185.73,5185.73,302
2003/7/11,11:23:00,5186.87,5186.87,5186.87,5186.87,429
2003/7/11,11:24:00,5186.24,5186.24,5186.24,5186.24,244
2003/7/11,11:25:00,5179.60,5179.60,5179.60,5179.60,394
2003/7/11,11:26:00,5185.08,5185.08,5185.08,5185.08,245
2003/7/11,11:27:00,5181.30,5181.30,5181.30,5181.30,382
2003/7/11,11:28:00,5185.47,5185.47,5185.47,5185.47,253
2003/7/11,11:29:00,5179.36,5179.36,5179.36,5179.36,331
2003/7/11,11:30:00,5185.77,5185.77,5185.77,5185.77,368
2003/7/11,11:31:00,5188.43,5188.43,5188.43,5188.43,297
2003/7/11,11:32:00,5189.44,5189.44,5189.44,5189.44,245
2003/7/11,11:33:00,5190.03,5190.03,5190.03,5190.03,226
2003/7/11,11:34:00,5191.73,5191.73,5191.73,5191.73,174
2003/7/11,11:35:00,5191.35,5191.35,5191.35,5191.35,267
2003/7/11,11:36:00,5193.27,5193.27,5193.27,5193.27,191
2003/7/11,11:37:00,5195.16,5195.16,5195.16,5195.16,280
2003/7/11,11:38:00,5195.47,5195.47,5195.47,5195.47,269
2003/7/11,11:39:00,5198.04,5198.04,5198.04,5198.04,286
2003/7/11,11:40:00,5198.87,5198.87,5198.87,5198.87,172
2003/7/11,11:41:00,5199.21,5199.21,5199.21,5199.21,261
2003/7/11,11:42:00,5198.70,5198.70,5198.70,5198.70,173
2003/7/11,11:43:00,5203.35,5203.35,5203.35,5203.35,201
2003/7/11,11:44:00,5201.60,5201.60,5201.60,5201.60,147
2003/7/11,11:45:00,5201.65,5201.65,5201.65,5201.65,187
2003/7/11,11:46:00,5207.01,5207.01,5207.01,5207.01,157
2003/7/11,11:47:00,5201.45,5201.45,5201.45,5201.45,232
2003/7/11,11:48:00,5211.55,5211.55,5211.55,5211.55,159
2003/7/11,11:49:00,5201.90,5201.90,5201.90,5201.90,175
2003/7/11,11:50:00,5203.63,5203.63,5203.63,5203.63,179
2003/7/11,11:51:00,5204.00,5204.00,5204.00,5204.00,332
2003/7/11,11:52:00,5209.16,5209.16,5209.16,5209.16,252
2003/7/11,11:53:00,5202.92,5202.92,5202.92,5202.92,312
2003/7/11,11:54:00,5204.78,5204.78,5204.78,5204.78,144
2003/7/11,11:55:00,5209.78,5209.78,5209.78,5209.78,184
2003/7/11,11:56:00,5202.68,5202.68,5202.68,5202.68,155
2003/7/11,11:57:00,5202.90,5202.90,5202.90,5202.90,228
2003/7/11,11:58:00,5201.55,5201.55,5201.55,5201.55,130
2003/7/11,11:59:00,5204.44,5204.44,5204.44,5204.44,180
2003/7/11,12:00:00,5205.09,5205.09,5205.09,5205.09,133
2003/7/11,12:01:00,5201.41,5201.41,5201.41,5201.41,146
2003/7/11,12:02:00,5206.56,5206.56,5206.56,5206.56,114
2003/7/11,12:03:00,5201.82,5201.82,5201.82,5201.82,176
2003/7/11,12:04:00,5205.71,5205.71,5205.71,5205.71,215
2003/7/11,12:05:00,5208.77,5208.77,5208.77,5208.77,229
2003/7/11,12:06:00,5205.47,5205.47,5205.47,5205.47,189
2003/7/11,12:07:00,5203.66,5203.66,5203.66,5203.66,214
2003/7/11,12:08:00,5203.12,5203.12,5203.12,5203.12,340
2003/7/11,12:09:00,5209.58,5209.58,5209.58,5209.58,541
2003/7/11,12:10:00,5207.01,5207.01,5207.01,5207.01,424
2003/7/11,12:11:00,5211.23,5211.23,5211.23,5211.23,561
2003/7/11,12:12:00,5207.87,5207.87,5207.87,5207.87,421
2003/7/11,12:13:00,5211.95,5211.95,5211.95,5211.95,330
2003/7/11,12:14:00,5212.86,5212.86,5212.86,5212.86,264
2003/7/11,12:15:00,5207.06,5207.06,5207.06,5207.06,257
2003/7/11,12:16:00,5209.44,5209.44,5209.44,5209.44,164
2003/7/11,12:17:00,5213.13,5213.13,5213.13,5213.13,267
2003/7/11,12:18:00,5208.53,5208.53,5208.53,5208.53,322
2003/7/11,12:19:00,5208.41,5208.41,5208.41,5208.41,425
2003/7/11,12:20:00,5213.20,5213.20,5213.20,5213.20,455
2003/7/11,12:21:00,5215.88,5215.88,5215.88,5215.88,419
2003/7/11,12:22:00,5212.06,5212.06,5212.06,5212.06,504
2003/7/11,12:23:00,5215.92,5215.92,5215.92,5215.92,517
2003/7/11,12:24:00,5215.68,5215.68,5215.68,5215.68,274
2003/7/11,12:25:00,5217.43,5217.43,5217.43,5217.43,292
2003/7/11,12:26:00,5210.24,5210.24,5210.24,5210.24,259
2003/7/11,12:27:00,5217.50,5217.50,5217.50,5217.50,317
2003/7/11,12:28:00,5216.27,5216.27,5216.27,5216.27,221
2003/7/11,12:29:00,5209.53,5209.53,5209.53,5209.53,257
2003/7/11,12:30:00,5216.16,5216.16,5216.16,5216.16,204
2003/7/11,12:31:00,5210.02,5210.02,5210.02,5210.02,265
2003/7/11,12:32:00,5209.21,5209.21,5209.21,5209.21,210
2003/7/11,12:33:00,5211.17,5211.17,5211.17,5211.17,273
2003/7/11,12:34:00,5209.08,5209.08,5209.08,5209.08,222
2003/7/11,12:35:00,5213.69,5213.69,5213.69,5213.69,292
2003/7/11,12:36:00,5208.86,5208.86,5208.86,5208.86,218
2003/7/11,12:37:00,5213.38,5213.38,5213.38,5213.38,302
2003/7/11,12:38:00,5207.82,5207.82,5207.82,5207.82,283
2003/7/11,12:39:00,5206.81,5206.81,5206.81,5206.81,393
2003/7/11,12:40:00,5207.06,5207.06,5207.06,5207.06,331
2003/7/11,12:41:00,5206.02,5206.02,5206.02,5206.02,336
2003/7/11,12:42:00,5206.69,5206.69,5206.69,5206.69,371
2003/7/11,12:43:00,5213.21,5213.21,5213.21,5213.21,304
2003/7/11,12:44:00,5209.38,5209.38,5209.38,5209.38,272
2003/7/11,12:45:00,5213.56,5213.56,5213.56,5213.56,331
2003/7/11,12:46:00,5214.32,5214.32,5214.32,5214.32,278
2003/7/11,12:47:00,5217.29,5217.29,5217.29,5217.29,336
2003/7/11,12:48:00,5216.34,5216.34,5216.34,5216.34,295
2003/7/11,12:49:00,5219.21,5219.21,5219.21,5219.21,395
2003/7/11,12:50:00,5219.28,5219.28,5219.28,5219.28,334
2003/7/11,12:51:00,5214.92,5214.92,5214.92,5214.92,506
2003/7/11,12:52:00,5217.49,5217.49,5217.49,5217.49,326
2003/7/11,12:53:00,5218.32,5218.32,5218.32,5218.32,406
2003/7/11,12:54:00,5224.52,5224.52,5224.52,5224.52,317
2003/7/11,12:55:00,5222.99,5222.99,5222.99,5222.99,430
2003/7/11,12:56:00,5230.10,5230.10,5230.10,5230.10,341
2003/7/11,12:57:00,5229.43,5229.43,5229.43,5229.43,457
2003/7/11,12:58:00,5229.56,5229.56,5229.56,5229.56,326
2003/7/11,12:59:00,5230.66,5230.66,5230.66,5230.66,471
2003/7/11,13:00:00,5235.33,5235.33,5235.33,5235.33,400
2003/7/11,13:01:00,5238.19,5238.19,5238.19,5238.19,460
2003/7/11,13:02:00,5239.94,5239.94,5239.94,5239.94,417
2003/7/11,13:03:00,5241.37,5241.37,5241.37,5241.37,544
2003/7/11,13:04:00,5241.25,5241.25,5241.25,5241.25,435
2003/7/11,13:05:00,5243.32,5243.32,5243.32,5243.32,589
2003/7/11,13:06:00,5245.04,5245.04,5245.04,5245.04,460
2003/7/11,13:07:00,5246.17,5246.17,5246.17,5246.17,720
2003/7/11,13:08:00,5247.38,5247.38,5247.38,5247.38,574
2003/7/11,13:09:00,5248.61,5248.61,5248.61,5248.61,715
2003/7/11,13:10:00,5249.63,5249.63,5249.63,5249.63,571
2003/7/11,13:11:00,5248.74,5248.74,5248.74,5248.74,832
2003/7/11,13:12:00,5251.85,5251.85,5251.85,5251.85,581
2003/7/11,13:13:00,5249.68,5249.68,5249.68,5249.68,783
2003/7/11,13:14:00,5250.19,5250.19,5250.19,5250.19,606
2003/7/11,13:15:00,5248.07,5248.07,5248.07,5248.07,739
2003/7/11,13:16:00,5248.18,5248.18,5248.18,5248.18,622
2003/7/11,13:17:00,5247.33,5247.33,5247.33,5247.33,670
2003/7/11,13:18:00,5247.96,5247.96,5247.96,5247.96,756
2003/7/11,13:19:00,5247.43,5247.43,5247.43,5247.43,974
2003/7/11,13:20:00,5243.91,5243.91,5243.91,5243.91,730
2003/7/11,13:21:00,5245.48,5245.48,5245.48,5245.48,941
2003/7/11,13:22:00,5244.47,5244.47,5244.47,5244.47,544
2003/7/11,13:23:00,5237.59,5237.59,5237.59,5237.59,883
2003/7/11,13:24:00,5243.47,5243.47,5243.47,5243.47,780
2003/7/11,13:25:00,5243.80,5243.80,5243.80,5243.80,1193
2003/7/11,13:26:00,5243.80,5243.80,5243.80,5243.80,0
2003/7/11,13:27:00,5243.80,5243.80,5243.80,5243.80,0
2003/7/11,13:28:00,5243.80,5243.80,5243.80,5243.80,0
2003/7/11,13:29:00,5243.80,5243.80,5243.80,5243.80,0
2003/7/11,13:30:00,5239.96,5239.96,5239.96,5239.96,4824
2003/7/14,09:00:00,5239.96,5239.96,5239.96,5239.96,189
2003/7/14,09:01:00,5282.98,5282.98,5282.98,5282.98,3946
2003/7/14,09:02:00,5285.59,5285.59,5285.59,5285.59,1004
2003/7/14,09:03:00,5292.63,5292.63,5292.63,5292.63,1497
2003/7/14,09:04:00,5294.11,5294.11,5294.11,5294.11,1242
2003/7/14,09:05:00,5297.32,5297.32,5297.32,5297.32,1744
2003/7/14,09:06:00,5299.71,5299.71,5299.71,5299.71,1240
2003/7/14,09:07:00,5297.45,5297.45,5297.45,5297.45,1645
2003/7/14,09:08:00,5294.39,5294.39,5294.39,5294.39,1178
2003/7/14,09:09:00,5292.07,5292.07,5292.07,5292.07,1490
2003/7/14,09:10:00,5289.40,5289.40,5289.40,5289.40,1043
2003/7/14,09:11:00,5286.15,5286.15,5286.15,5286.15,1323
2003/7/14,09:12:00,5286.73,5286.73,5286.73,5286.73,733
2003/7/14,09:13:00,5283.45,5283.45,5283.45,5283.45,935
2003/7/14,09:14:00,5282.20,5282.20,5282.20,5282.20,723
2003/7/14,09:15:00,5281.54,5281.54,5281.54,5281.54,882
2003/7/14,09:16:00,5282.25,5282.25,5282.25,5282.25,775
2003/7/14,09:17:00,5284.18,5284.18,5284.18,5284.18,897
2003/7/14,09:18:00,5284.18,5284.18,5284.18,5284.18,608
2003/7/14,09:19:00,5287.23,5287.23,5287.23,5287.23,794
2003/7/14,09:20:00,5289.05,5289.05,5289.05,5289.05,581
2003/7/14,09:21:00,5289.80,5289.80,5289.80,5289.80,883
2003/7/14,09:22:00,5288.65,5288.65,5288.65,5288.65,659
2003/7/14,09:23:00,5291.82,5291.82,5291.82,5291.82,905
2003/7/14,09:24:00,5291.51,5291.51,5291.51,5291.51,597
2003/7/14,09:25:00,5291.39,5291.39,5291.39,5291.39,803
2003/7/14,09:26:00,5297.61,5297.61,5297.61,5297.61,706
2003/7/14,09:27:00,5296.62,5296.62,5296.62,5296.62,666
2003/7/14,09:28:00,5289.03,5289.03,5289.03,5289.03,656
2003/7/14,09:29:00,5289.69,5289.69,5289.69,5289.69,740
2003/7/14,09:30:00,5289.60,5289.60,5289.60,5289.60,532
2003/7/14,09:31:00,5286.83,5286.83,5286.83,5286.83,827
2003/7/14,09:32:00,5284.66,5284.66,5284.66,5284.66,538
2003/7/14,09:33:00,5280.46,5280.46,5280.46,5280.46,784
2003/7/14,09:34:00,5282.17,5282.17,5282.17,5282.17,534
2003/7/14,09:35:00,5278.42,5278.42,5278.42,5278.42,726
2003/7/14,09:36:00,5279.02,5279.02,5279.02,5279.02,494
2003/7/14,09:37:00,5278.77,5278.77,5278.77,5278.77,602
2003/7/14,09:38:00,5276.49,5276.49,5276.49,5276.49,416
2003/7/14,09:39:00,5277.70,5277.70,5277.70,5277.70,475
2003/7/14,09:40:00,5273.15,5273.15,5273.15,5273.15,361
2003/7/14,09:41:00,5276.33,5276.33,5276.33,5276.33,524
2003/7/14,09:42:00,5277.39,5277.39,5277.39,5277.39,384
2003/7/14,09:43:00,5278.34,5278.34,5278.34,5278.34,530
2003/7/14,09:44:00,5280.17,5280.17,5280.17,5280.17,397
2003/7/14,09:45:00,5287.94,5287.94,5287.94,5287.94,509
2003/7/14,09:46:00,5283.35,5283.35,5283.35,5283.35,509
2003/7/14,09:47:00,5284.84,5284.84,5284.84,5284.84,585
2003/7/14,09:48:00,5288.05,5288.05,5288.05,5288.05,440
2003/7/14,09:49:00,5289.17,5289.17,5289.17,5289.17,628
2003/7/14,09:50:00,5293.17,5293.17,5293.17,5293.17,551
2003/7/14,09:51:00,5292.21,5292.21,5292.21,5292.21,670
2003/7/14,09:52:00,5292.77,5292.77,5292.77,5292.77,463
2003/7/14,09:53:00,5294.61,5294.61,5294.61,5294.61,543
2003/7/14,09:54:00,5294.36,5294.36,5294.36,5294.36,394
2003/7/14,09:55:00,5295.50,5295.50,5295.50,5295.50,629
2003/7/14,09:56:00,5293.06,5293.06,5293.06,5293.06,487
2003/7/14,09:57:00,5295.05,5295.05,5295.05,5295.05,520
2003/7/14,09:58:00,5295.48,5295.48,5295.48,5295.48,365
2003/7/14,09:59:00,5295.14,5295.14,5295.14,5295.14,467
2003/7/14,10:00:00,5296.22,5296.22,5296.22,5296.22,361
2003/7/14,10:01:00,5297.70,5297.70,5297.70,5297.70,574
2003/7/14,10:02:00,5298.12,5298.12,5298.12,5298.12,402
2003/7/14,10:03:00,5299.42,5299.42,5299.42,5299.42,450
2003/7/14,10:04:00,5300.37,5300.37,5300.37,5300.37,467
2003/7/14,10:05:00,5306.20,5306.20,5306.20,5306.20,499
2003/7/14,10:06:00,5303.61,5303.61,5303.61,5303.61,407
2003/7/14,10:07:00,5307.12,5307.12,5307.12,5307.12,472
2003/7/14,10:08:00,5307.99,5307.99,5307.99,5307.99,417
2003/7/14,10:09:00,5304.65,5304.65,5304.65,5304.65,464
2003/7/14,10:10:00,5310.36,5310.36,5310.36,5310.36,370
2003/7/14,10:11:00,5309.82,5309.82,5309.82,5309.82,468
2003/7/14,10:12:00,5310.52,5310.52,5310.52,5310.52,341
2003/7/14,10:13:00,5306.98,5306.98,5306.98,5306.98,508
2003/7/14,10:14:00,5311.92,5311.92,5311.92,5311.92,414
2003/7/14,10:15:00,5313.44,5313.44,5313.44,5313.44,502
2003/7/14,10:16:00,5310.74,5310.74,5310.74,5310.74,432
2003/7/14,10:17:00,5312.75,5312.75,5312.75,5312.75,571
2003/7/14,10:18:00,5313.93,5313.93,5313.93,5313.93,416
2003/7/14,10:19:00,5310.66,5310.66,5310.66,5310.66,537
2003/7/14,10:20:00,5309.86,5309.86,5309.86,5309.86,496
2003/7/14,10:21:00,5313.71,5313.71,5313.71,5313.71,691
2003/7/14,10:22:00,5316.48,5316.48,5316.48,5316.48,656
2003/7/14,10:23:00,5317.70,5317.70,5317.70,5317.70,608
2003/7/14,10:24:00,5320.11,5320.11,5320.11,5320.11,589
2003/7/14,10:25:00,5319.26,5319.26,5319.26,5319.26,609
2003/7/14,10:26:00,5320.01,5320.01,5320.01,5320.01,546
2003/7/14,10:27:00,5319.99,5319.99,5319.99,5319.99,618
2003/7/14,10:28:00,5318.87,5318.87,5318.87,5318.87,423
2003/7/14,10:29:00,5321.04,5321.04,5321.04,5321.04,552
2003/7/14,10:30:00,5321.15,5321.15,5321.15,5321.15,457
2003/7/14,10:31:00,5322.66,5322.66,5322.66,5322.66,742
2003/7/14,10:32:00,5325.49,5325.49,5325.49,5325.49,498
2003/7/14,10:33:00,5332.56,5332.56,5332.56,5332.56,599
2003/7/14,10:34:00,5325.60,5325.60,5325.60,5325.60,427
2003/7/14,10:35:00,5333.27,5333.27,5333.27,5333.27,506
2003/7/14,10:36:00,5335.38,5335.38,5335.38,5335.38,440
2003/7/14,10:37:00,5336.03,5336.03,5336.03,5336.03,503
2003/7/14,10:38:00,5339.06,5339.06,5339.06,5339.06,385
2003/7/14,10:39:00,5338.37,5338.37,5338.37,5338.37,506
2003/7/14,10:40:00,5338.41,5338.41,5338.41,5338.41,473
2003/7/14,10:41:00,5344.17,5344.17,5344.17,5344.17,674
2003/7/14,10:42:00,5342.45,5342.45,5342.45,5342.45,486
2003/7/14,10:43:00,5348.51,5348.51,5348.51,5348.51,659
2003/7/14,10:44:00,5353.12,5353.12,5353.12,5353.12,652
2003/7/14,10:45:00,5349.27,5349.27,5349.27,5349.27,765
2003/7/14,10:46:00,5347.23,5347.23,5347.23,5347.23,651
2003/7/14,10:47:00,5345.24,5345.24,5345.24,5345.24,665
2003/7/14,10:48:00,5347.54,5347.54,5347.54,5347.54,459
2003/7/14,10:49:00,5347.13,5347.13,5347.13,5347.13,592
2003/7/14,10:50:00,5344.97,5344.97,5344.97,5344.97,435
2003/7/14,10:51:00,5347.18,5347.18,5347.18,5347.18,537
2003/7/14,10:52:00,5342.44,5342.44,5342.44,5342.44,371
2003/7/14,10:53:00,5343.27,5343.27,5343.27,5343.27,458
2003/7/14,10:54:00,5340.01,5340.01,5340.01,5340.01,422
2003/7/14,10:55:00,5340.16,5340.16,5340.16,5340.16,480
2003/7/14,10:56:00,5340.98,5340.98,5340.98,5340.98,529
2003/7/14,10:57:00,5340.98,5340.98,5340.98,5340.98,861
2003/7/14,10:58:00,5343.10,5343.10,5343.10,5343.10,393
2003/7/14,10:59:00,5344.81,5344.81,5344.81,5344.81,572
2003/7/14,11:00:00,5343.83,5343.83,5343.83,5343.83,416
2003/7/14,11:01:00,5347.08,5347.08,5347.08,5347.08,539
2003/7/14,11:02:00,5344.46,5344.46,5344.46,5344.46,351
2003/7/14,11:03:00,5352.17,5352.17,5352.17,5352.17,477
2003/7/14,11:04:00,5354.27,5354.27,5354.27,5354.27,350
2003/7/14,11:05:00,5353.28,5353.28,5353.28,5353.28,594
2003/7/14,11:06:00,5361.80,5361.80,5361.80,5361.80,386
2003/7/14,11:07:00,5360.98,5360.98,5360.98,5360.98,701
2003/7/14,11:08:00,5364.28,5364.28,5364.28,5364.28,458
2003/7/14,11:09:00,5363.57,5363.57,5363.57,5363.57,731
2003/7/14,11:10:00,5365.46,5365.46,5365.46,5365.46,499
2003/7/14,11:11:00,5368.42,5368.42,5368.42,5368.42,660
2003/7/14,11:12:00,5369.50,5369.50,5369.50,5369.50,409
2003/7/14,11:13:00,5367.01,5367.01,5367.01,5367.01,599
2003/7/14,11:14:00,5367.32,5367.32,5367.32,5367.32,473
2003/7/14,11:15:00,5368.45,5368.45,5368.45,5368.45,680
2003/7/14,11:16:00,5369.62,5369.62,5369.62,5369.62,505
2003/7/14,11:17:00,5370.46,5370.46,5370.46,5370.46,716
2003/7/14,11:18:00,5367.76,5367.76,5367.76,5367.76,482
2003/7/14,11:19:00,5361.34,5361.34,5361.34,5361.34,642
2003/7/14,11:20:00,5361.63,5361.63,5361.63,5361.63,436
2003/7/14,11:21:00,5359.87,5359.87,5359.87,5359.87,658
2003/7/14,11:22:00,5363.36,5363.36,5363.36,5363.36,453
2003/7/14,11:23:00,5363.33,5363.33,5363.33,5363.33,530
2003/7/14,11:24:00,5361.15,5361.15,5361.15,5361.15,391
2003/7/14,11:25:00,5368.40,5368.40,5368.40,5368.40,418
2003/7/14,11:26:00,5363.13,5363.13,5363.13,5363.13,369
2003/7/14,11:27:00,5364.41,5364.41,5364.41,5364.41,409
2003/7/14,11:28:00,5365.85,5365.85,5365.85,5365.85,273
2003/7/14,11:29:00,5365.50,5365.50,5365.50,5365.50,465
2003/7/14,11:30:00,5362.18,5362.18,5362.18,5362.18,276
2003/7/14,11:31:00,5364.97,5364.97,5364.97,5364.97,379
2003/7/14,11:32:00,5363.33,5363.33,5363.33,5363.33,298
2003/7/14,11:33:00,5359.82,5359.82,5359.82,5359.82,332
2003/7/14,11:34:00,5357.42,5357.42,5357.42,5357.42,304
2003/7/14,11:35:00,5358.46,5358.46,5358.46,5358.46,396
2003/7/14,11:36:00,5356.89,5356.89,5356.89,5356.89,331
2003/7/14,11:37:00,5354.31,5354.31,5354.31,5354.31,385
2003/7/14,11:38:00,5352.39,5352.39,5352.39,5352.39,326
2003/7/14,11:39:00,5345.73,5345.73,5345.73,5345.73,375
2003/7/14,11:40:00,5354.38,5354.38,5354.38,5354.38,346
2003/7/14,11:41:00,5351.71,5351.71,5351.71,5351.71,440
2003/7/14,11:42:00,5352.06,5352.06,5352.06,5352.06,241
2003/7/14,11:43:00,5347.23,5347.23,5347.23,5347.23,344
2003/7/14,11:44:00,5358.58,5358.58,5358.58,5358.58,228
2003/7/14,11:45:00,5357.53,5357.53,5357.53,5357.53,325
2003/7/14,11:46:00,5360.36,5360.36,5360.36,5360.36,284
2003/7/14,11:47:00,5359.69,5359.69,5359.69,5359.69,277
2003/7/14,11:48:00,5359.91,5359.91,5359.91,5359.91,271
2003/7/14,11:49:00,5363.83,5363.83,5363.83,5363.83,318
2003/7/14,11:50:00,5360.00,5360.00,5360.00,5360.00,250
2003/7/14,11:51:00,5361.53,5361.53,5361.53,5361.53,519
2003/7/14,11:52:00,5362.73,5362.73,5362.73,5362.73,299
2003/7/14,11:53:00,5366.44,5366.44,5366.44,5366.44,468
2003/7/14,11:54:00,5364.48,5364.48,5364.48,5364.48,317
2003/7/14,11:55:00,5371.60,5371.60,5371.60,5371.60,517
2003/7/14,11:56:00,5378.16,5378.16,5378.16,5378.16,349
2003/7/14,11:57:00,5372.82,5372.82,5372.82,5372.82,418
2003/7/14,11:58:00,5376.72,5376.72,5376.72,5376.72,331
2003/7/14,11:59:00,5376.80,5376.80,5376.80,5376.80,465
2003/7/14,12:00:00,5381.56,5381.56,5381.56,5381.56,329
2003/7/14,12:01:00,5373.52,5373.52,5373.52,5373.52,396
2003/7/14,12:02:00,5378.46,5378.46,5378.46,5378.46,263
2003/7/14,12:03:00,5371.51,5371.51,5371.51,5371.51,397
2003/7/14,12:04:00,5372.86,5372.86,5372.86,5372.86,236
2003/7/14,12:05:00,5371.47,5371.47,5371.47,5371.47,283
2003/7/14,12:06:00,5371.76,5371.76,5371.76,5371.76,262
2003/7/14,12:07:00,5372.37,5372.37,5372.37,5372.37,321
2003/7/14,12:08:00,5371.99,5371.99,5371.99,5371.99,220
2003/7/14,12:09:00,5368.78,5368.78,5368.78,5368.78,390
2003/7/14,12:10:00,5375.69,5375.69,5375.69,5375.69,172
2003/7/14,12:11:00,5379.00,5379.00,5379.00,5379.00,350
2003/7/14,12:12:00,5379.23,5379.23,5379.23,5379.23,209
2003/7/14,12:13:00,5380.07,5380.07,5380.07,5380.07,342
2003/7/14,12:14:00,5382.30,5382.30,5382.30,5382.30,234
2003/7/14,12:15:00,5375.28,5375.28,5375.28,5375.28,254
2003/7/14,12:16:00,5383.65,5383.65,5383.65,5383.65,445
2003/7/14,12:17:00,5377.19,5377.19,5377.19,5377.19,437
2003/7/14,12:18:00,5381.73,5381.73,5381.73,5381.73,365
2003/7/14,12:19:00,5384.96,5384.96,5384.96,5384.96,330
2003/7/14,12:20:00,5379.27,5379.27,5379.27,5379.27,238
2003/7/14,12:21:00,5384.07,5384.07,5384.07,5384.07,423
2003/7/14,12:22:00,5388.01,5388.01,5388.01,5388.01,412
2003/7/14,12:23:00,5382.68,5382.68,5382.68,5382.68,516
2003/7/14,12:24:00,5388.80,5388.80,5388.80,5388.80,353
2003/7/14,12:25:00,5387.15,5387.15,5387.15,5387.15,440
2003/7/14,12:26:00,5385.68,5385.68,5385.68,5385.68,287
2003/7/14,12:27:00,5389.07,5389.07,5389.07,5389.07,473
2003/7/14,12:28:00,5390.86,5390.86,5390.86,5390.86,300
2003/7/14,12:29:00,5386.36,5386.36,5386.36,5386.36,466
2003/7/14,12:30:00,5389.18,5389.18,5389.18,5389.18,272
2003/7/14,12:31:00,5388.22,5388.22,5388.22,5388.22,354
2003/7/14,12:32:00,5388.52,5388.52,5388.52,5388.52,238
2003/7/14,12:33:00,5384.38,5384.38,5384.38,5384.38,358
2003/7/14,12:34:00,5386.38,5386.38,5386.38,5386.38,283
2003/7/14,12:35:00,5380.03,5380.03,5380.03,5380.03,409
2003/7/14,12:36:00,5381.26,5381.26,5381.26,5381.26,339
2003/7/14,12:37:00,5379.43,5379.43,5379.43,5379.43,370
2003/7/14,12:38:00,5381.72,5381.72,5381.72,5381.72,236
2003/7/14,12:39:00,5373.87,5373.87,5373.87,5373.87,363
2003/7/14,12:40:00,5370.89,5370.89,5370.89,5370.89,256
2003/7/14,12:41:00,5370.18,5370.18,5370.18,5370.18,430
2003/7/14,12:42:00,5373.87,5373.87,5373.87,5373.87,300
2003/7/14,12:43:00,5375.02,5375.02,5375.02,5375.02,422
2003/7/14,12:44:00,5368.78,5368.78,5368.78,5368.78,243
2003/7/14,12:45:00,5370.72,5370.72,5370.72,5370.72,382
2003/7/14,12:46:00,5363.36,5363.36,5363.36,5363.36,378
2003/7/14,12:47:00,5362.11,5362.11,5362.11,5362.11,422
2003/7/14,12:48:00,5359.30,5359.30,5359.30,5359.30,289
2003/7/14,12:49:00,5358.62,5358.62,5358.62,5358.62,453
2003/7/14,12:50:00,5351.97,5351.97,5351.97,5351.97,310
2003/7/14,12:51:00,5353.12,5353.12,5353.12,5353.12,558
2003/7/14,12:52:00,5354.66,5354.66,5354.66,5354.66,350
2003/7/14,12:53:00,5348.65,5348.65,5348.65,5348.65,521
2003/7/14,12:54:00,5353.63,5353.63,5353.63,5353.63,295
2003/7/14,12:55:00,5358.83,5358.83,5358.83,5358.83,440
2003/7/14,12:56:00,5357.58,5357.58,5357.58,5357.58,337
2003/7/14,12:57:00,5356.04,5356.04,5356.04,5356.04,410
2003/7/14,12:58:00,5361.70,5361.70,5361.70,5361.70,292
2003/7/14,12:59:00,5361.07,5361.07,5361.07,5361.07,491
2003/7/14,13:00:00,5360.25,5360.25,5360.25,5360.25,300
2003/7/14,13:01:00,5359.58,5359.58,5359.58,5359.58,457
2003/7/14,13:02:00,5356.24,5356.24,5356.24,5356.24,256
2003/7/14,13:03:00,5360.61,5360.61,5360.61,5360.61,320
2003/7/14,13:04:00,5362.39,5362.39,5362.39,5362.39,289
2003/7/14,13:05:00,5362.50,5362.50,5362.50,5362.50,375
2003/7/14,13:06:00,5363.41,5363.41,5363.41,5363.41,321
2003/7/14,13:07:00,5359.37,5359.37,5359.37,5359.37,388
2003/7/14,13:08:00,5359.34,5359.34,5359.34,5359.34,239
2003/7/14,13:09:00,5362.69,5362.69,5362.69,5362.69,359
2003/7/14,13:10:00,5366.25,5366.25,5366.25,5366.25,315
2003/7/14,13:11:00,5358.56,5358.56,5358.56,5358.56,378
2003/7/14,13:12:00,5356.56,5356.56,5356.56,5356.56,291
2003/7/14,13:13:00,5355.56,5355.56,5355.56,5355.56,475
2003/7/14,13:14:00,5361.55,5361.55,5361.55,5361.55,256
2003/7/14,13:15:00,5356.96,5356.96,5356.96,5356.96,477
2003/7/14,13:16:00,5354.87,5354.87,5354.87,5354.87,466
2003/7/14,13:17:00,5351.91,5351.91,5351.91,5351.91,745
2003/7/14,13:18:00,5352.19,5352.19,5352.19,5352.19,775
2003/7/14,13:19:00,5347.36,5347.36,5347.36,5347.36,913
2003/7/14,13:20:00,5345.58,5345.58,5345.58,5345.58,641
2003/7/14,13:21:00,5343.88,5343.88,5343.88,5343.88,869
2003/7/14,13:22:00,5341.73,5341.73,5341.73,5341.73,638
2003/7/14,13:23:00,5341.62,5341.62,5341.62,5341.62,949
2003/7/14,13:24:00,5342.16,5342.16,5342.16,5342.16,856
2003/7/14,13:25:00,5343.77,5343.77,5343.77,5343.77,1092
2003/7/14,13:26:00,5343.77,5343.77,5343.77,5343.77,0
2003/7/14,13:27:00,5343.77,5343.77,5343.77,5343.77,0
2003/7/14,13:28:00,5343.77,5343.77,5343.77,5343.77,0
2003/7/14,13:29:00,5343.77,5343.77,5343.77,5343.77,0
2003/7/14,13:30:00,5349.94,5349.94,5349.94,5349.94,5177
2003/7/15,09:00:00,5349.94,5349.94,5349.94,5349.94,238
2003/7/15,09:01:00,5399.26,5399.26,5399.26,5399.26,5290
2003/7/15,09:02:00,5397.42,5397.42,5397.42,5397.42,1141
2003/7/15,09:03:00,5398.63,5398.63,5398.63,5398.63,1725
2003/7/15,09:04:00,5403.49,5403.49,5403.49,5403.49,1410
2003/7/15,09:05:00,5400.02,5400.02,5400.02,5400.02,1720
2003/7/15,09:06:00,5398.04,5398.04,5398.04,5398.04,1194
2003/7/15,09:07:00,5398.19,5398.19,5398.19,5398.19,1560
2003/7/15,09:08:00,5390.67,5390.67,5390.67,5390.67,930
2003/7/15,09:09:00,5385.83,5385.83,5385.83,5385.83,1284
2003/7/15,09:10:00,5381.23,5381.23,5381.23,5381.23,879
2003/7/15,09:11:00,5379.09,5379.09,5379.09,5379.09,1336
2003/7/15,09:12:00,5376.94,5376.94,5376.94,5376.94,949
2003/7/15,09:13:00,5377.95,5377.95,5377.95,5377.95,1289
2003/7/15,09:14:00,5372.40,5372.40,5372.40,5372.40,851
2003/7/15,09:15:00,5377.72,5377.72,5377.72,5377.72,1231
2003/7/15,09:16:00,5379.68,5379.68,5379.68,5379.68,798
2003/7/15,09:17:00,5382.13,5382.13,5382.13,5382.13,992
2003/7/15,09:18:00,5385.04,5385.04,5385.04,5385.04,599
2003/7/15,09:19:00,5384.21,5384.21,5384.21,5384.21,958
2003/7/15,09:20:00,5384.96,5384.96,5384.96,5384.96,748
2003/7/15,09:21:00,5385.18,5385.18,5385.18,5385.18,1045
2003/7/15,09:22:00,5386.17,5386.17,5386.17,5386.17,683
2003/7/15,09:23:00,5389.42,5389.42,5389.42,5389.42,829
2003/7/15,09:24:00,5389.89,5389.89,5389.89,5389.89,683
2003/7/15,09:25:00,5392.66,5392.66,5392.66,5392.66,822
2003/7/15,09:26:00,5389.03,5389.03,5389.03,5389.03,680
2003/7/15,09:27:00,5397.12,5397.12,5397.12,5397.12,780
2003/7/15,09:28:00,5393.85,5393.85,5393.85,5393.85,547
2003/7/15,09:29:00,5398.65,5398.65,5398.65,5398.65,750
2003/7/15,09:30:00,5393.53,5393.53,5393.53,5393.53,652
2003/7/15,09:31:00,5399.20,5399.20,5399.20,5399.20,829
2003/7/15,09:32:00,5400.40,5400.40,5400.40,5400.40,529
2003/7/15,09:33:00,5400.64,5400.64,5400.64,5400.64,773
2003/7/15,09:34:00,5394.82,5394.82,5394.82,5394.82,540
2003/7/15,09:35:00,5397.42,5397.42,5397.42,5397.42,776
2003/7/15,09:36:00,5399.64,5399.64,5399.64,5399.64,648
2003/7/15,09:37:00,5396.55,5396.55,5396.55,5396.55,893
2003/7/15,09:38:00,5395.93,5395.93,5395.93,5395.93,600
2003/7/15,09:39:00,5389.66,5389.66,5389.66,5389.66,894
2003/7/15,09:40:00,5392.24,5392.24,5392.24,5392.24,596
2003/7/15,09:41:00,5386.65,5386.65,5386.65,5386.65,885
2003/7/15,09:42:00,5391.20,5391.20,5391.20,5391.20,492
2003/7/15,09:43:00,5385.07,5385.07,5385.07,5385.07,759
2003/7/15,09:44:00,5387.96,5387.96,5387.96,5387.96,606
2003/7/15,09:45:00,5382.97,5382.97,5382.97,5382.97,619
2003/7/15,09:46:00,5381.35,5381.35,5381.35,5381.35,502
2003/7/15,09:47:00,5379.83,5379.83,5379.83,5379.83,580
2003/7/15,09:48:00,5377.94,5377.94,5377.94,5377.94,517
2003/7/15,09:49:00,5376.38,5376.38,5376.38,5376.38,639
2003/7/15,09:50:00,5375.19,5375.19,5375.19,5375.19,479
2003/7/15,09:51:00,5374.93,5374.93,5374.93,5374.93,619
2003/7/15,09:52:00,5374.09,5374.09,5374.09,5374.09,484
2003/7/15,09:53:00,5368.57,5368.57,5368.57,5368.57,621
2003/7/15,09:54:00,5374.48,5374.48,5374.48,5374.48,442
2003/7/15,09:55:00,5371.33,5371.33,5371.33,5371.33,582
2003/7/15,09:56:00,5368.58,5368.58,5368.58,5368.58,435
2003/7/15,09:57:00,5369.79,5369.79,5369.79,5369.79,505
2003/7/15,09:58:00,5370.92,5370.92,5370.92,5370.92,377
2003/7/15,09:59:00,5377.28,5377.28,5377.28,5377.28,525
2003/7/15,10:00:00,5376.95,5376.95,5376.95,5376.95,363
2003/7/15,10:01:00,5375.17,5375.17,5375.17,5375.17,456
2003/7/15,10:02:00,5379.49,5379.49,5379.49,5379.49,371
2003/7/15,10:03:00,5371.47,5371.47,5371.47,5371.47,450
2003/7/15,10:04:00,5383.34,5383.34,5383.34,5383.34,439
2003/7/15,10:05:00,5383.55,5383.55,5383.55,5383.55,540
2003/7/15,10:06:00,5384.15,5384.15,5384.15,5384.15,476
2003/7/15,10:07:00,5384.48,5384.48,5384.48,5384.48,511
2003/7/15,10:08:00,5380.57,5380.57,5380.57,5380.57,338
2003/7/15,10:09:00,5380.59,5380.59,5380.59,5380.59,432
2003/7/15,10:10:00,5381.70,5381.70,5381.70,5381.70,315
2003/7/15,10:11:00,5377.58,5377.58,5377.58,5377.58,438
2003/7/15,10:12:00,5380.54,5380.54,5380.54,5380.54,298
2003/7/15,10:13:00,5376.78,5376.78,5376.78,5376.78,327
2003/7/15,10:14:00,5379.07,5379.07,5379.07,5379.07,270
2003/7/15,10:15:00,5381.04,5381.04,5381.04,5381.04,368
2003/7/15,10:16:00,5381.16,5381.16,5381.16,5381.16,316
2003/7/15,10:17:00,5377.22,5377.22,5377.22,5377.22,363
2003/7/15,10:18:00,5379.50,5379.50,5379.50,5379.50,258
2003/7/15,10:19:00,5374.90,5374.90,5374.90,5374.90,398
2003/7/15,10:20:00,5372.63,5372.63,5372.63,5372.63,265
2003/7/15,10:21:00,5373.78,5373.78,5373.78,5373.78,431
2003/7/15,10:22:00,5372.32,5372.32,5372.32,5372.32,415
2003/7/15,10:23:00,5382.41,5382.41,5382.41,5382.41,409
2003/7/15,10:24:00,5375.63,5375.63,5375.63,5375.63,329
2003/7/15,10:25:00,5382.18,5382.18,5382.18,5382.18,408
2003/7/15,10:26:00,5384.34,5384.34,5384.34,5384.34,371
2003/7/15,10:27:00,5382.71,5382.71,5382.71,5382.71,365
2003/7/15,10:28:00,5382.98,5382.98,5382.98,5382.98,330
2003/7/15,10:29:00,5384.78,5384.78,5384.78,5384.78,327
2003/7/15,10:30:00,5381.47,5381.47,5381.47,5381.47,324
2003/7/15,10:31:00,5385.86,5385.86,5385.86,5385.86,405
2003/7/15,10:32:00,5382.67,5382.67,5382.67,5382.67,321
2003/7/15,10:33:00,5379.11,5379.11,5379.11,5379.11,320
2003/7/15,10:34:00,5381.64,5381.64,5381.64,5381.64,272
2003/7/15,10:35:00,5378.42,5378.42,5378.42,5378.42,379
2003/7/15,10:36:00,5381.46,5381.46,5381.46,5381.46,313
2003/7/15,10:37:00,5379.10,5379.10,5379.10,5379.10,299
2003/7/15,10:38:00,5383.83,5383.83,5383.83,5383.83,204
2003/7/15,10:39:00,5379.99,5379.99,5379.99,5379.99,294
2003/7/15,10:40:00,5376.83,5376.83,5376.83,5376.83,231
2003/7/15,10:41:00,5383.89,5383.89,5383.89,5383.89,342
2003/7/15,10:42:00,5379.04,5379.04,5379.04,5379.04,211
2003/7/15,10:43:00,5384.75,5384.75,5384.75,5384.75,278
2003/7/15,10:44:00,5379.93,5379.93,5379.93,5379.93,203
2003/7/15,10:45:00,5387.16,5387.16,5387.16,5387.16,326
2003/7/15,10:46:00,5388.37,5388.37,5388.37,5388.37,279
2003/7/15,10:47:00,5387.31,5387.31,5387.31,5387.31,382
2003/7/15,10:48:00,5387.33,5387.33,5387.33,5387.33,353
2003/7/15,10:49:00,5388.58,5388.58,5388.58,5388.58,638
2003/7/15,10:50:00,5393.47,5393.47,5393.47,5393.47,636
2003/7/15,10:51:00,5395.57,5395.57,5395.57,5395.57,729
2003/7/15,10:52:00,5392.91,5392.91,5392.91,5392.91,469
2003/7/15,10:53:00,5396.35,5396.35,5396.35,5396.35,604
2003/7/15,10:54:00,5398.80,5398.80,5398.80,5398.80,412
2003/7/15,10:55:00,5396.44,5396.44,5396.44,5396.44,512
2003/7/15,10:56:00,5398.73,5398.73,5398.73,5398.73,404
2003/7/15,10:57:00,5398.90,5398.90,5398.90,5398.90,460
2003/7/15,10:58:00,5399.48,5399.48,5399.48,5399.48,322
2003/7/15,10:59:00,5401.55,5401.55,5401.55,5401.55,478
2003/7/15,11:00:00,5400.21,5400.21,5400.21,5400.21,286
2003/7/15,11:01:00,5401.59,5401.59,5401.59,5401.59,453
2003/7/15,11:02:00,5399.06,5399.06,5399.06,5399.06,329
2003/7/15,11:03:00,5396.84,5396.84,5396.84,5396.84,404
2003/7/15,11:04:00,5396.72,5396.72,5396.72,5396.72,300
2003/7/15,11:05:00,5396.78,5396.78,5396.78,5396.78,390
2003/7/15,11:06:00,5394.51,5394.51,5394.51,5394.51,424
2003/7/15,11:07:00,5396.10,5396.10,5396.10,5396.10,416
2003/7/15,11:08:00,5395.30,5395.30,5395.30,5395.30,360
2003/7/15,11:09:00,5393.88,5393.88,5393.88,5393.88,502
2003/7/15,11:10:00,5393.10,5393.10,5393.10,5393.10,354
2003/7/15,11:11:00,5393.93,5393.93,5393.93,5393.93,457
2003/7/15,11:12:00,5394.76,5394.76,5394.76,5394.76,304
2003/7/15,11:13:00,5395.07,5395.07,5395.07,5395.07,316
2003/7/15,11:14:00,5391.96,5391.96,5391.96,5391.96,291
2003/7/15,11:15:00,5392.45,5392.45,5392.45,5392.45,310
2003/7/15,11:16:00,5386.93,5386.93,5386.93,5386.93,325
2003/7/15,11:17:00,5389.28,5389.28,5389.28,5389.28,360
2003/7/15,11:18:00,5390.02,5390.02,5390.02,5390.02,340
2003/7/15,11:19:00,5389.03,5389.03,5389.03,5389.03,501
2003/7/15,11:20:00,5383.39,5383.39,5383.39,5383.39,338
2003/7/15,11:21:00,5383.36,5383.36,5383.36,5383.36,502
2003/7/15,11:22:00,5381.73,5381.73,5381.73,5381.73,276
2003/7/15,11:23:00,5380.70,5380.70,5380.70,5380.70,393
2003/7/15,11:24:00,5381.48,5381.48,5381.48,5381.48,334
2003/7/15,11:25:00,5376.61,5376.61,5376.61,5376.61,425
2003/7/15,11:26:00,5373.46,5373.46,5373.46,5373.46,356
2003/7/15,11:27:00,5373.29,5373.29,5373.29,5373.29,424
2003/7/15,11:28:00,5371.17,5371.17,5371.17,5371.17,365
2003/7/15,11:29:00,5370.02,5370.02,5370.02,5370.02,409
2003/7/15,11:30:00,5372.30,5372.30,5372.30,5372.30,305
2003/7/15,11:31:00,5376.89,5376.89,5376.89,5376.89,474
2003/7/15,11:32:00,5374.64,5374.64,5374.64,5374.64,213
2003/7/15,11:33:00,5371.69,5371.69,5371.69,5371.69,323
2003/7/15,11:34:00,5379.11,5379.11,5379.11,5379.11,192
2003/7/15,11:35:00,5369.72,5369.72,5369.72,5369.72,249
2003/7/15,11:36:00,5374.31,5374.31,5374.31,5374.31,244
2003/7/15,11:37:00,5374.12,5374.12,5374.12,5374.12,367
2003/7/15,11:38:00,5371.93,5371.93,5371.93,5371.93,242
2003/7/15,11:39:00,5370.87,5370.87,5370.87,5370.87,405
2003/7/15,11:40:00,5366.62,5366.62,5366.62,5366.62,299
2003/7/15,11:41:00,5373.47,5373.47,5373.47,5373.47,417
2003/7/15,11:42:00,5371.23,5371.23,5371.23,5371.23,273
2003/7/15,11:43:00,5366.06,5366.06,5366.06,5366.06,562
2003/7/15,11:44:00,5365.10,5365.10,5365.10,5365.10,299
2003/7/15,11:45:00,5370.81,5370.81,5370.81,5370.81,446
2003/7/15,11:46:00,5368.44,5368.44,5368.44,5368.44,335
2003/7/15,11:47:00,5363.46,5363.46,5363.46,5363.46,366
2003/7/15,11:48:00,5366.70,5366.70,5366.70,5366.70,294
2003/7/15,11:49:00,5361.51,5361.51,5361.51,5361.51,367
2003/7/15,11:50:00,5357.90,5357.90,5357.90,5357.90,357
2003/7/15,11:51:00,5361.70,5361.70,5361.70,5361.70,516
2003/7/15,11:52:00,5355.70,5355.70,5355.70,5355.70,357
2003/7/15,11:53:00,5361.08,5361.08,5361.08,5361.08,499
2003/7/15,11:54:00,5354.16,5354.16,5354.16,5354.16,360
2003/7/15,11:55:00,5353.86,5353.86,5353.86,5353.86,462
2003/7/15,11:56:00,5352.19,5352.19,5352.19,5352.19,360
2003/7/15,11:57:00,5358.56,5358.56,5358.56,5358.56,452
2003/7/15,11:58:00,5360.63,5360.63,5360.63,5360.63,299
2003/7/15,11:59:00,5363.35,5363.35,5363.35,5363.35,331
2003/7/15,12:00:00,5359.75,5359.75,5359.75,5359.75,266
2003/7/15,12:01:00,5367.70,5367.70,5367.70,5367.70,360
2003/7/15,12:02:00,5363.98,5363.98,5363.98,5363.98,207
2003/7/15,12:03:00,5363.91,5363.91,5363.91,5363.91,280
2003/7/15,12:04:00,5371.29,5371.29,5371.29,5371.29,197
2003/7/15,12:05:00,5366.83,5366.83,5366.83,5366.83,271
2003/7/15,12:06:00,5374.02,5374.02,5374.02,5374.02,202
2003/7/15,12:07:00,5370.22,5370.22,5370.22,5370.22,248
2003/7/15,12:08:00,5374.91,5374.91,5374.91,5374.91,194
2003/7/15,12:09:00,5371.52,5371.52,5371.52,5371.52,274
2003/7/15,12:10:00,5373.90,5373.90,5373.90,5373.90,204
2003/7/15,12:11:00,5375.48,5375.48,5375.48,5375.48,243
2003/7/15,12:12:00,5370.88,5370.88,5370.88,5370.88,148
2003/7/15,12:13:00,5368.90,5368.90,5368.90,5368.90,204
2003/7/15,12:14:00,5364.81,5364.81,5364.81,5364.81,220
2003/7/15,12:15:00,5363.41,5363.41,5363.41,5363.41,354
2003/7/15,12:16:00,5362.94,5362.94,5362.94,5362.94,260
2003/7/15,12:17:00,5367.53,5367.53,5367.53,5367.53,391
2003/7/15,12:18:00,5366.23,5366.23,5366.23,5366.23,330
2003/7/15,12:19:00,5370.27,5370.27,5370.27,5370.27,350
2003/7/15,12:20:00,5368.15,5368.15,5368.15,5368.15,202
2003/7/15,12:21:00,5368.95,5368.95,5368.95,5368.95,288
2003/7/15,12:22:00,5364.97,5364.97,5364.97,5364.97,148
2003/7/15,12:23:00,5365.82,5365.82,5365.82,5365.82,281
2003/7/15,12:24:00,5368.95,5368.95,5368.95,5368.95,255
2003/7/15,12:25:00,5371.44,5371.44,5371.44,5371.44,396
2003/7/15,12:26:00,5365.61,5365.61,5365.61,5365.61,241
2003/7/15,12:27:00,5368.80,5368.80,5368.80,5368.80,326
2003/7/15,12:28:00,5373.24,5373.24,5373.24,5373.24,221
2003/7/15,12:29:00,5367.45,5367.45,5367.45,5367.45,217
2003/7/15,12:30:00,5376.96,5376.96,5376.96,5376.96,175
2003/7/15,12:31:00,5373.61,5373.61,5373.61,5373.61,344
2003/7/15,12:32:00,5371.09,5371.09,5371.09,5371.09,218
2003/7/15,12:33:00,5369.64,5369.64,5369.64,5369.64,273
2003/7/15,12:34:00,5368.28,5368.28,5368.28,5368.28,180
2003/7/15,12:35:00,5366.04,5366.04,5366.04,5366.04,311
2003/7/15,12:36:00,5372.21,5372.21,5372.21,5372.21,205
2003/7/15,12:37:00,5372.03,5372.03,5372.03,5372.03,302
2003/7/15,12:38:00,5369.05,5369.05,5369.05,5369.05,179
2003/7/15,12:39:00,5365.78,5365.78,5365.78,5365.78,273
2003/7/15,12:40:00,5366.86,5366.86,5366.86,5366.86,174
2003/7/15,12:41:00,5371.08,5371.08,5371.08,5371.08,324
2003/7/15,12:42:00,5371.55,5371.55,5371.55,5371.55,235
2003/7/15,12:43:00,5372.64,5372.64,5372.64,5372.64,253
2003/7/15,12:44:00,5373.33,5373.33,5373.33,5373.33,236
2003/7/15,12:45:00,5375.23,5375.23,5375.23,5375.23,401
2003/7/15,12:46:00,5375.82,5375.82,5375.82,5375.82,252
2003/7/15,12:47:00,5371.73,5371.73,5371.73,5371.73,314
2003/7/15,12:48:00,5375.66,5375.66,5375.66,5375.66,176
2003/7/15,12:49:00,5373.29,5373.29,5373.29,5373.29,298
2003/7/15,12:50:00,5373.75,5373.75,5373.75,5373.75,294
2003/7/15,12:51:00,5372.90,5372.90,5372.90,5372.90,423
2003/7/15,12:52:00,5376.34,5376.34,5376.34,5376.34,243
2003/7/15,12:53:00,5376.52,5376.52,5376.52,5376.52,273
2003/7/15,12:54:00,5381.27,5381.27,5381.27,5381.27,217
2003/7/15,12:55:00,5377.12,5377.12,5377.12,5377.12,306
2003/7/15,12:56:00,5381.03,5381.03,5381.03,5381.03,213
2003/7/15,12:57:00,5379.06,5379.06,5379.06,5379.06,356
2003/7/15,12:58:00,5377.98,5377.98,5377.98,5377.98,191
2003/7/15,12:59:00,5370.60,5370.60,5370.60,5370.60,385
2003/7/15,13:00:00,5373.24,5373.24,5373.24,5373.24,386
2003/7/15,13:01:00,5367.47,5367.47,5367.47,5367.47,534
2003/7/15,13:02:00,5369.33,5369.33,5369.33,5369.33,388
2003/7/15,13:03:00,5365.34,5365.34,5365.34,5365.34,520
2003/7/15,13:04:00,5361.43,5361.43,5361.43,5361.43,403
2003/7/15,13:05:00,5359.07,5359.07,5359.07,5359.07,842
2003/7/15,13:06:00,5357.71,5357.71,5357.71,5357.71,618
2003/7/15,13:07:00,5351.24,5351.24,5351.24,5351.24,804
2003/7/15,13:08:00,5351.92,5351.92,5351.92,5351.92,557
2003/7/15,13:09:00,5340.06,5340.06,5340.06,5340.06,846
2003/7/15,13:10:00,5338.45,5338.45,5338.45,5338.45,670
2003/7/15,13:11:00,5334.68,5334.68,5334.68,5334.68,700
2003/7/15,13:12:00,5335.19,5335.19,5335.19,5335.19,526
2003/7/15,13:13:00,5335.90,5335.90,5335.90,5335.90,726
2003/7/15,13:14:00,5335.51,5335.51,5335.51,5335.51,417
2003/7/15,13:15:00,5335.70,5335.70,5335.70,5335.70,606
2003/7/15,13:16:00,5334.19,5334.19,5334.19,5334.19,461
2003/7/15,13:17:00,5335.91,5335.91,5335.91,5335.91,486
2003/7/15,13:18:00,5336.47,5336.47,5336.47,5336.47,372
2003/7/15,13:19:00,5335.13,5335.13,5335.13,5335.13,612
2003/7/15,13:20:00,5338.39,5338.39,5338.39,5338.39,483
2003/7/15,13:21:00,5336.33,5336.33,5336.33,5336.33,629
2003/7/15,13:22:00,5331.79,5331.79,5331.79,5331.79,586
2003/7/15,13:23:00,5333.98,5333.98,5333.98,5333.98,759
2003/7/15,13:24:00,5326.08,5326.08,5326.08,5326.08,722
2003/7/15,13:25:00,5326.41,5326.41,5326.41,5326.41,959
2003/7/15,13:26:00,5326.41,5326.41,5326.41,5326.41,0
2003/7/15,13:27:00,5326.41,5326.41,5326.41,5326.41,0
2003/7/15,13:28:00,5326.41,5326.41,5326.41,5326.41,0
2003/7/15,13:29:00,5326.41,5326.41,5326.41,5326.41,0
2003/7/15,13:30:00,5335.86,5335.86,5335.86,5335.86,4809
2003/7/16,09:00:00,5335.86,5335.86,5335.86,5335.86,234
2003/7/16,09:01:00,5362.34,5362.34,5362.34,5362.34,3203
2003/7/16,09:02:00,5361.19,5361.19,5361.19,5361.19,882
2003/7/16,09:03:00,5366.10,5366.10,5366.10,5366.10,1285
2003/7/16,09:04:00,5367.41,5367.41,5367.41,5367.41,1034
2003/7/16,09:05:00,5363.81,5363.81,5363.81,5363.81,1310
2003/7/16,09:06:00,5368.56,5368.56,5368.56,5368.56,1043
2003/7/16,09:07:00,5362.30,5362.30,5362.30,5362.30,1307
2003/7/16,09:08:00,5363.66,5363.66,5363.66,5363.66,896
2003/7/16,09:09:00,5357.67,5357.67,5357.67,5357.67,1089
2003/7/16,09:10:00,5359.92,5359.92,5359.92,5359.92,845
2003/7/16,09:11:00,5354.91,5354.91,5354.91,5354.91,1109
2003/7/16,09:12:00,5355.85,5355.85,5355.85,5355.85,775
2003/7/16,09:13:00,5351.03,5351.03,5351.03,5351.03,941
2003/7/16,09:14:00,5349.92,5349.92,5349.92,5349.92,734
2003/7/16,09:15:00,5353.92,5353.92,5353.92,5353.92,885
2003/7/16,09:16:00,5348.05,5348.05,5348.05,5348.05,700
2003/7/16,09:17:00,5354.63,5354.63,5354.63,5354.63,867
2003/7/16,09:18:00,5354.38,5354.38,5354.38,5354.38,599
2003/7/16,09:19:00,5354.63,5354.63,5354.63,5354.63,718
2003/7/16,09:20:00,5359.96,5359.96,5359.96,5359.96,637
2003/7/16,09:21:00,5358.28,5358.28,5358.28,5358.28,848
2003/7/16,09:22:00,5358.50,5358.50,5358.50,5358.50,507
2003/7/16,09:23:00,5361.43,5361.43,5361.43,5361.43,735
2003/7/16,09:24:00,5359.26,5359.26,5359.26,5359.26,683
2003/7/16,09:25:00,5365.50,5365.50,5365.50,5365.50,872
2003/7/16,09:26:00,5366.35,5366.35,5366.35,5366.35,712
2003/7/16,09:27:00,5364.79,5364.79,5364.79,5364.79,1015
2003/7/16,09:28:00,5370.89,5370.89,5370.89,5370.89,709
2003/7/16,09:29:00,5372.14,5372.14,5372.14,5372.14,1181
2003/7/16,09:30:00,5373.28,5373.28,5373.28,5373.28,786
2003/7/16,09:31:00,5374.51,5374.51,5374.51,5374.51,1148
2003/7/16,09:32:00,5372.53,5372.53,5372.53,5372.53,643
2003/7/16,09:33:00,5371.08,5371.08,5371.08,5371.08,782
2003/7/16,09:34:00,5370.55,5370.55,5370.55,5370.55,490
2003/7/16,09:35:00,5368.89,5368.89,5368.89,5368.89,791
2003/7/16,09:36:00,5368.75,5368.75,5368.75,5368.75,602
2003/7/16,09:37:00,5367.90,5367.90,5367.90,5367.90,668
2003/7/16,09:38:00,5366.89,5366.89,5366.89,5366.89,472
2003/7/16,09:39:00,5370.83,5370.83,5370.83,5370.83,679
2003/7/16,09:40:00,5370.35,5370.35,5370.35,5370.35,504
2003/7/16,09:41:00,5371.30,5371.30,5371.30,5371.30,722
2003/7/16,09:42:00,5371.73,5371.73,5371.73,5371.73,638
2003/7/16,09:43:00,5375.90,5375.90,5375.90,5375.90,706
2003/7/16,09:44:00,5376.96,5376.96,5376.96,5376.96,516
2003/7/16,09:45:00,5377.39,5377.39,5377.39,5377.39,774
2003/7/16,09:46:00,5376.90,5376.90,5376.90,5376.90,683
2003/7/16,09:47:00,5380.55,5380.55,5380.55,5380.55,603
2003/7/16,09:48:00,5378.11,5378.11,5378.11,5378.11,392
2003/7/16,09:49:00,5384.56,5384.56,5384.56,5384.56,605
2003/7/16,09:50:00,5379.36,5379.36,5379.36,5379.36,542
2003/7/16,09:51:00,5390.47,5390.47,5390.47,5390.47,1280
2003/7/16,09:52:00,5387.70,5387.70,5387.70,5387.70,812
2003/7/16,09:53:00,5396.16,5396.16,5396.16,5396.16,1259
2003/7/16,09:54:00,5397.81,5397.81,5397.81,5397.81,989
2003/7/16,09:55:00,5400.13,5400.13,5400.13,5400.13,1033
2003/7/16,09:56:00,5401.24,5401.24,5401.24,5401.24,850
2003/7/16,09:57:00,5398.68,5398.68,5398.68,5398.68,787
2003/7/16,09:58:00,5403.75,5403.75,5403.75,5403.75,640
2003/7/16,09:59:00,5397.95,5397.95,5397.95,5397.95,671
2003/7/16,10:00:00,5397.31,5397.31,5397.31,5397.31,458
2003/7/16,10:01:00,5402.98,5402.98,5402.98,5402.98,753
2003/7/16,10:02:00,5401.31,5401.31,5401.31,5401.31,446
2003/7/16,10:03:00,5403.57,5403.57,5403.57,5403.57,649
2003/7/16,10:04:00,5395.42,5395.42,5395.42,5395.42,583
2003/7/16,10:05:00,5403.82,5403.82,5403.82,5403.82,794
2003/7/16,10:06:00,5406.69,5406.69,5406.69,5406.69,757
2003/7/16,10:07:00,5402.61,5402.61,5402.61,5402.61,913
2003/7/16,10:08:00,5410.97,5410.97,5410.97,5410.97,741
2003/7/16,10:09:00,5408.72,5408.72,5408.72,5408.72,1083
2003/7/16,10:10:00,5410.78,5410.78,5410.78,5410.78,667
2003/7/16,10:11:00,5408.62,5408.62,5408.62,5408.62,837
2003/7/16,10:12:00,5402.54,5402.54,5402.54,5402.54,530
2003/7/16,10:13:00,5406.07,5406.07,5406.07,5406.07,709
2003/7/16,10:14:00,5404.51,5404.51,5404.51,5404.51,561
2003/7/16,10:15:00,5403.39,5403.39,5403.39,5403.39,634
2003/7/16,10:16:00,5395.46,5395.46,5395.46,5395.46,476
2003/7/16,10:17:00,5394.38,5394.38,5394.38,5394.38,625
2003/7/16,10:18:00,5394.63,5394.63,5394.63,5394.63,443
2003/7/16,10:19:00,5392.25,5392.25,5392.25,5392.25,621
2003/7/16,10:20:00,5394.67,5394.67,5394.67,5394.67,390
2003/7/16,10:21:00,5391.11,5391.11,5391.11,5391.11,569
2003/7/16,10:22:00,5391.11,5391.11,5391.11,5391.11,347
2003/7/16,10:23:00,5393.60,5393.60,5393.60,5393.60,498
2003/7/16,10:24:00,5391.66,5391.66,5391.66,5391.66,289
2003/7/16,10:25:00,5397.29,5397.29,5397.29,5397.29,421
2003/7/16,10:26:00,5392.86,5392.86,5392.86,5392.86,405
2003/7/16,10:27:00,5396.03,5396.03,5396.03,5396.03,540
2003/7/16,10:28:00,5395.09,5395.09,5395.09,5395.09,567
2003/7/16,10:29:00,5395.48,5395.48,5395.48,5395.48,645
2003/7/16,10:30:00,5398.37,5398.37,5398.37,5398.37,525
2003/7/16,10:31:00,5406.22,5406.22,5406.22,5406.22,1090
2003/7/16,10:32:00,5400.50,5400.50,5400.50,5400.50,682
2003/7/16,10:33:00,5402.29,5402.29,5402.29,5402.29,770
2003/7/16,10:34:00,5402.08,5402.08,5402.08,5402.08,498
2003/7/16,10:35:00,5400.68,5400.68,5400.68,5400.68,544
2003/7/16,10:36:00,5401.34,5401.34,5401.34,5401.34,507
2003/7/16,10:37:00,5399.55,5399.55,5399.55,5399.55,505
2003/7/16,10:38:00,5399.05,5399.05,5399.05,5399.05,323
2003/7/16,10:39:00,5393.52,5393.52,5393.52,5393.52,508
2003/7/16,10:40:00,5398.06,5398.06,5398.06,5398.06,339
2003/7/16,10:41:00,5393.35,5393.35,5393.35,5393.35,541
2003/7/16,10:42:00,5393.74,5393.74,5393.74,5393.74,294
2003/7/16,10:43:00,5393.91,5393.91,5393.91,5393.91,375
2003/7/16,10:44:00,5389.90,5389.90,5389.90,5389.90,291
2003/7/16,10:45:00,5393.61,5393.61,5393.61,5393.61,370
2003/7/16,10:46:00,5388.52,5388.52,5388.52,5388.52,341
2003/7/16,10:47:00,5393.37,5393.37,5393.37,5393.37,379
2003/7/16,10:48:00,5389.58,5389.58,5389.58,5389.58,205
2003/7/16,10:49:00,5389.19,5389.19,5389.19,5389.19,349
2003/7/16,10:50:00,5395.56,5395.56,5395.56,5395.56,262
2003/7/16,10:51:00,5396.08,5396.08,5396.08,5396.08,393
2003/7/16,10:52:00,5397.81,5397.81,5397.81,5397.81,317
2003/7/16,10:53:00,5399.29,5399.29,5399.29,5399.29,536
2003/7/16,10:54:00,5399.68,5399.68,5399.68,5399.68,411
2003/7/16,10:55:00,5403.15,5403.15,5403.15,5403.15,544
2003/7/16,10:56:00,5405.73,5405.73,5405.73,5405.73,466
2003/7/16,10:57:00,5407.10,5407.10,5407.10,5407.10,569
2003/7/16,10:58:00,5407.13,5407.13,5407.13,5407.13,484
2003/7/16,10:59:00,5409.31,5409.31,5409.31,5409.31,607
2003/7/16,11:00:00,5409.31,5409.31,5409.31,5409.31,416
2003/7/16,11:01:00,5409.44,5409.44,5409.44,5409.44,581
2003/7/16,11:02:00,5418.26,5418.26,5418.26,5418.26,461
2003/7/16,11:03:00,5409.15,5409.15,5409.15,5409.15,572
2003/7/16,11:04:00,5413.93,5413.93,5413.93,5413.93,373
2003/7/16,11:05:00,5409.65,5409.65,5409.65,5409.65,454
2003/7/16,11:06:00,5409.88,5409.88,5409.88,5409.88,379
2003/7/16,11:07:00,5409.00,5409.00,5409.00,5409.00,621
2003/7/16,11:08:00,5417.24,5417.24,5417.24,5417.24,446
2003/7/16,11:09:00,5410.66,5410.66,5410.66,5410.66,577
2003/7/16,11:10:00,5410.17,5410.17,5410.17,5410.17,467
2003/7/16,11:11:00,5414.07,5414.07,5414.07,5414.07,627
2003/7/16,11:12:00,5412.51,5412.51,5412.51,5412.51,395
2003/7/16,11:13:00,5413.32,5413.32,5413.32,5413.32,556
2003/7/16,11:14:00,5414.84,5414.84,5414.84,5414.84,358
2003/7/16,11:15:00,5421.91,5421.91,5421.91,5421.91,511
2003/7/16,11:16:00,5417.87,5417.87,5417.87,5417.87,534
2003/7/16,11:17:00,5417.76,5417.76,5417.76,5417.76,546
2003/7/16,11:18:00,5421.55,5421.55,5421.55,5421.55,473
2003/7/16,11:19:00,5422.73,5422.73,5422.73,5422.73,577
2003/7/16,11:20:00,5428.44,5428.44,5428.44,5428.44,396
2003/7/16,11:21:00,5431.67,5431.67,5431.67,5431.67,658
2003/7/16,11:22:00,5431.72,5431.72,5431.72,5431.72,530
2003/7/16,11:23:00,5433.43,5433.43,5433.43,5433.43,738
2003/7/16,11:24:00,5431.29,5431.29,5431.29,5431.29,529
2003/7/16,11:25:00,5426.22,5426.22,5426.22,5426.22,647
2003/7/16,11:26:00,5435.12,5435.12,5435.12,5435.12,680
2003/7/16,11:27:00,5428.74,5428.74,5428.74,5428.74,619
2003/7/16,11:28:00,5434.93,5434.93,5434.93,5434.93,508
2003/7/16,11:29:00,5433.13,5433.13,5433.13,5433.13,621
2003/7/16,11:30:00,5422.44,5422.44,5422.44,5422.44,462
2003/7/16,11:31:00,5425.21,5425.21,5425.21,5425.21,628
2003/7/16,11:32:00,5422.44,5422.44,5422.44,5422.44,534
2003/7/16,11:33:00,5417.08,5417.08,5417.08,5417.08,629
2003/7/16,11:34:00,5414.17,5414.17,5414.17,5414.17,493
2003/7/16,11:35:00,5409.91,5409.91,5409.91,5409.91,664
2003/7/16,11:36:00,5408.63,5408.63,5408.63,5408.63,617
2003/7/16,11:37:00,5406.12,5406.12,5406.12,5406.12,618
2003/7/16,11:38:00,5405.19,5405.19,5405.19,5405.19,402
2003/7/16,11:39:00,5402.44,5402.44,5402.44,5402.44,530
2003/7/16,11:40:00,5401.50,5401.50,5401.50,5401.50,358
2003/7/16,11:41:00,5403.18,5403.18,5403.18,5403.18,508
2003/7/16,11:42:00,5402.28,5402.28,5402.28,5402.28,329
2003/7/16,11:43:00,5404.16,5404.16,5404.16,5404.16,338
2003/7/16,11:44:00,5402.93,5402.93,5402.93,5402.93,243
2003/7/16,11:45:00,5404.82,5404.82,5404.82,5404.82,297
2003/7/16,11:46:00,5409.92,5409.92,5409.92,5409.92,269
2003/7/16,11:47:00,5404.53,5404.53,5404.53,5404.53,292
2003/7/16,11:48:00,5410.32,5410.32,5410.32,5410.32,264
2003/7/16,11:49:00,5404.99,5404.99,5404.99,5404.99,298
2003/7/16,11:50:00,5404.22,5404.22,5404.22,5404.22,231
2003/7/16,11:51:00,5405.43,5405.43,5405.43,5405.43,344
2003/7/16,11:52:00,5404.52,5404.52,5404.52,5404.52,204
2003/7/16,11:53:00,5403.34,5403.34,5403.34,5403.34,287
2003/7/16,11:54:00,5400.41,5400.41,5400.41,5400.41,220
2003/7/16,11:55:00,5401.26,5401.26,5401.26,5401.26,276
2003/7/16,11:56:00,5400.06,5400.06,5400.06,5400.06,238
2003/7/16,11:57:00,5400.24,5400.24,5400.24,5400.24,343
2003/7/16,11:58:00,5396.71,5396.71,5396.71,5396.71,370
2003/7/16,11:59:00,5397.67,5397.67,5397.67,5397.67,520
2003/7/16,12:00:00,5389.52,5389.52,5389.52,5389.52,417
2003/7/16,12:01:00,5395.03,5395.03,5395.03,5395.03,653
2003/7/16,12:02:00,5394.25,5394.25,5394.25,5394.25,455
2003/7/16,12:03:00,5387.76,5387.76,5387.76,5387.76,407
2003/7/16,12:04:00,5390.08,5390.08,5390.08,5390.08,320
2003/7/16,12:05:00,5390.12,5390.12,5390.12,5390.12,314
2003/7/16,12:06:00,5397.34,5397.34,5397.34,5397.34,260
2003/7/16,12:07:00,5397.53,5397.53,5397.53,5397.53,270
2003/7/16,12:08:00,5391.04,5391.04,5391.04,5391.04,242
2003/7/16,12:09:00,5398.72,5398.72,5398.72,5398.72,241
2003/7/16,12:10:00,5398.81,5398.81,5398.81,5398.81,168
2003/7/16,12:11:00,5394.92,5394.92,5394.92,5394.92,322
2003/7/16,12:12:00,5401.54,5401.54,5401.54,5401.54,213
2003/7/16,12:13:00,5402.02,5402.02,5402.02,5402.02,251
2003/7/16,12:14:00,5401.01,5401.01,5401.01,5401.01,194
2003/7/16,12:15:00,5403.22,5403.22,5403.22,5403.22,243
2003/7/16,12:16:00,5402.79,5402.79,5402.79,5402.79,369
2003/7/16,12:17:00,5402.97,5402.97,5402.97,5402.97,269
2003/7/16,12:18:00,5405.37,5405.37,5405.37,5405.37,208
2003/7/16,12:19:00,5405.36,5405.36,5405.36,5405.36,345
2003/7/16,12:20:00,5407.31,5407.31,5407.31,5407.31,272
2003/7/16,12:21:00,5412.34,5412.34,5412.34,5412.34,478
2003/7/16,12:22:00,5414.00,5414.00,5414.00,5414.00,343
2003/7/16,12:23:00,5409.48,5409.48,5409.48,5409.48,363
2003/7/16,12:24:00,5411.08,5411.08,5411.08,5411.08,339
2003/7/16,12:25:00,5409.38,5409.38,5409.38,5409.38,352
2003/7/16,12:26:00,5411.74,5411.74,5411.74,5411.74,537
2003/7/16,12:27:00,5411.00,5411.00,5411.00,5411.00,361
2003/7/16,12:28:00,5411.15,5411.15,5411.15,5411.15,313
2003/7/16,12:29:00,5409.60,5409.60,5409.60,5409.60,344
2003/7/16,12:30:00,5408.54,5408.54,5408.54,5408.54,242
2003/7/16,12:31:00,5409.15,5409.15,5409.15,5409.15,414
2003/7/16,12:32:00,5407.36,5407.36,5407.36,5407.36,264
2003/7/16,12:33:00,5407.48,5407.48,5407.48,5407.48,423
2003/7/16,12:34:00,5403.59,5403.59,5403.59,5403.59,236
2003/7/16,12:35:00,5406.29,5406.29,5406.29,5406.29,381
2003/7/16,12:36:00,5409.26,5409.26,5409.26,5409.26,513
2003/7/16,12:37:00,5417.03,5417.03,5417.03,5417.03,405
2003/7/16,12:38:00,5415.67,5415.67,5415.67,5415.67,343
2003/7/16,12:39:00,5411.79,5411.79,5411.79,5411.79,542
2003/7/16,12:40:00,5412.07,5412.07,5412.07,5412.07,309
2003/7/16,12:41:00,5412.28,5412.28,5412.28,5412.28,461
2003/7/16,12:42:00,5414.81,5414.81,5414.81,5414.81,270
2003/7/16,12:43:00,5415.38,5415.38,5415.38,5415.38,382
2003/7/16,12:44:00,5410.83,5410.83,5410.83,5410.83,337
2003/7/16,12:45:00,5410.22,5410.22,5410.22,5410.22,395
2003/7/16,12:46:00,5412.83,5412.83,5412.83,5412.83,288
2003/7/16,12:47:00,5410.73,5410.73,5410.73,5410.73,361
2003/7/16,12:48:00,5413.26,5413.26,5413.26,5413.26,279
2003/7/16,12:49:00,5412.84,5412.84,5412.84,5412.84,338
2003/7/16,12:50:00,5411.01,5411.01,5411.01,5411.01,224
2003/7/16,12:51:00,5406.83,5406.83,5406.83,5406.83,453
2003/7/16,12:52:00,5412.06,5412.06,5412.06,5412.06,315
2003/7/16,12:53:00,5410.95,5410.95,5410.95,5410.95,334
2003/7/16,12:54:00,5409.75,5409.75,5409.75,5409.75,252
2003/7/16,12:55:00,5410.80,5410.80,5410.80,5410.80,342
2003/7/16,12:56:00,5409.66,5409.66,5409.66,5409.66,330
2003/7/16,12:57:00,5411.92,5411.92,5411.92,5411.92,520
2003/7/16,12:58:00,5409.71,5409.71,5409.71,5409.71,406
2003/7/16,12:59:00,5410.78,5410.78,5410.78,5410.78,455
2003/7/16,13:00:00,5408.82,5408.82,5408.82,5408.82,315
2003/7/16,13:01:00,5406.55,5406.55,5406.55,5406.55,473
2003/7/16,13:02:00,5406.74,5406.74,5406.74,5406.74,371
2003/7/16,13:03:00,5405.74,5405.74,5405.74,5405.74,563
2003/7/16,13:04:00,5403.25,5403.25,5403.25,5403.25,353
2003/7/16,13:05:00,5401.76,5401.76,5401.76,5401.76,567
2003/7/16,13:06:00,5398.58,5398.58,5398.58,5398.58,438
2003/7/16,13:07:00,5395.95,5395.95,5395.95,5395.95,575
2003/7/16,13:08:00,5397.48,5397.48,5397.48,5397.48,504
2003/7/16,13:09:00,5391.31,5391.31,5391.31,5391.31,713
2003/7/16,13:10:00,5391.31,5391.31,5391.31,5391.31,480
2003/7/16,13:11:00,5394.44,5394.44,5394.44,5394.44,630
2003/7/16,13:12:00,5391.72,5391.72,5391.72,5391.72,431
2003/7/16,13:13:00,5389.98,5389.98,5389.98,5389.98,532
2003/7/16,13:14:00,5397.46,5397.46,5397.46,5397.46,411
2003/7/16,13:15:00,5396.45,5396.45,5396.45,5396.45,526
2003/7/16,13:16:00,5396.00,5396.00,5396.00,5396.00,368
2003/7/16,13:17:00,5397.99,5397.99,5397.99,5397.99,546
2003/7/16,13:18:00,5399.71,5399.71,5399.71,5399.71,365
2003/7/16,13:19:00,5405.21,5405.21,5405.21,5405.21,558
2003/7/16,13:20:00,5405.39,5405.39,5405.39,5405.39,479
2003/7/16,13:21:00,5401.41,5401.41,5401.41,5401.41,548
2003/7/16,13:22:00,5404.93,5404.93,5404.93,5404.93,559
2003/7/16,13:23:00,5407.00,5407.00,5407.00,5407.00,837
2003/7/16,13:24:00,5409.28,5409.28,5409.28,5409.28,835
2003/7/16,13:25:00,5409.51,5409.51,5409.51,5409.51,1356
2003/7/16,13:26:00,5409.51,5409.51,5409.51,5409.51,0
2003/7/16,13:27:00,5409.51,5409.51,5409.51,5409.51,0
2003/7/16,13:28:00,5409.51,5409.51,5409.51,5409.51,0
2003/7/16,13:29:00,5409.51,5409.51,5409.51,5409.51,0
2003/7/16,13:30:00,5413.87,5413.87,5413.87,5413.87,6111
2003/7/17,09:00:00,5413.87,5413.87,5413.87,5413.87,194
2003/7/17,09:01:00,5389.52,5389.52,5389.52,5389.52,5779
2003/7/17,09:02:00,5385.39,5385.39,5385.39,5385.39,984
2003/7/17,09:03:00,5392.82,5392.82,5392.82,5392.82,1434
2003/7/17,09:04:00,5393.93,5393.93,5393.93,5393.93,1133
2003/7/17,09:05:00,5402.17,5402.17,5402.17,5402.17,1624
2003/7/17,09:06:00,5399.66,5399.66,5399.66,5399.66,1211
2003/7/17,09:07:00,5402.57,5402.57,5402.57,5402.57,1475
2003/7/17,09:08:00,5399.44,5399.44,5399.44,5399.44,957
2003/7/17,09:09:00,5397.06,5397.06,5397.06,5397.06,1327
2003/7/17,09:10:00,5395.07,5395.07,5395.07,5395.07,1002
2003/7/17,09:11:00,5382.69,5382.69,5382.69,5382.69,1409
2003/7/17,09:12:00,5389.36,5389.36,5389.36,5389.36,966
2003/7/17,09:13:00,5383.94,5383.94,5383.94,5383.94,1209
2003/7/17,09:14:00,5380.58,5380.58,5380.58,5380.58,885
2003/7/17,09:15:00,5380.41,5380.41,5380.41,5380.41,1077
2003/7/17,09:16:00,5369.91,5369.91,5369.91,5369.91,973
2003/7/17,09:17:00,5365.03,5365.03,5365.03,5365.03,1287
2003/7/17,09:18:00,5360.09,5360.09,5360.09,5360.09,981
2003/7/17,09:19:00,5361.56,5361.56,5361.56,5361.56,1007
2003/7/17,09:20:00,5361.82,5361.82,5361.82,5361.82,781
2003/7/17,09:21:00,5365.57,5365.57,5365.57,5365.57,1004
2003/7/17,09:22:00,5363.89,5363.89,5363.89,5363.89,631
2003/7/17,09:23:00,5378.44,5378.44,5378.44,5378.44,955
2003/7/17,09:24:00,5376.25,5376.25,5376.25,5376.25,572
2003/7/17,09:25:00,5380.28,5380.28,5380.28,5380.28,781
2003/7/17,09:26:00,5382.32,5382.32,5382.32,5382.32,732
2003/7/17,09:27:00,5391.91,5391.91,5391.91,5391.91,782
2003/7/17,09:28:00,5387.43,5387.43,5387.43,5387.43,585
2003/7/17,09:29:00,5393.39,5393.39,5393.39,5393.39,741
2003/7/17,09:30:00,5389.68,5389.68,5389.68,5389.68,684
2003/7/17,09:31:00,5388.56,5388.56,5388.56,5388.56,846
2003/7/17,09:32:00,5385.18,5385.18,5385.18,5385.18,500
2003/7/17,09:33:00,5382.46,5382.46,5382.46,5382.46,625
2003/7/17,09:34:00,5381.34,5381.34,5381.34,5381.34,449
2003/7/17,09:35:00,5372.31,5372.31,5372.31,5372.31,553
2003/7/17,09:36:00,5378.76,5378.76,5378.76,5378.76,422
2003/7/17,09:37:00,5378.44,5378.44,5378.44,5378.44,486
2003/7/17,09:38:00,5378.98,5378.98,5378.98,5378.98,345
2003/7/17,09:39:00,5388.16,5388.16,5388.16,5388.16,693
2003/7/17,09:40:00,5385.46,5385.46,5385.46,5385.46,404
2003/7/17,09:41:00,5393.44,5393.44,5393.44,5393.44,724
2003/7/17,09:42:00,5389.45,5389.45,5389.45,5389.45,390
2003/7/17,09:43:00,5391.33,5391.33,5391.33,5391.33,543
2003/7/17,09:44:00,5390.76,5390.76,5390.76,5390.76,374
2003/7/17,09:45:00,5396.68,5396.68,5396.68,5396.68,518
2003/7/17,09:46:00,5392.63,5392.63,5392.63,5392.63,467
2003/7/17,09:47:00,5392.48,5392.48,5392.48,5392.48,632
2003/7/17,09:48:00,5393.79,5393.79,5393.79,5393.79,471
2003/7/17,09:49:00,5393.43,5393.43,5393.43,5393.43,666
2003/7/17,09:50:00,5394.57,5394.57,5394.57,5394.57,549
2003/7/17,09:51:00,5394.38,5394.38,5394.38,5394.38,872
2003/7/17,09:52:00,5398.12,5398.12,5398.12,5398.12,550
2003/7/17,09:53:00,5408.80,5408.80,5408.80,5408.80,741
2003/7/17,09:54:00,5401.24,5401.24,5401.24,5401.24,397
2003/7/17,09:55:00,5403.62,5403.62,5403.62,5403.62,607
2003/7/17,09:56:00,5403.28,5403.28,5403.28,5403.28,568
2003/7/17,09:57:00,5403.81,5403.81,5403.81,5403.81,650
2003/7/17,09:58:00,5406.95,5406.95,5406.95,5406.95,409
2003/7/17,09:59:00,5408.15,5408.15,5408.15,5408.15,580
2003/7/17,10:00:00,5403.61,5403.61,5403.61,5403.61,386
2003/7/17,10:01:00,5406.65,5406.65,5406.65,5406.65,725
2003/7/17,10:02:00,5411.70,5411.70,5411.70,5411.70,584
2003/7/17,10:03:00,5403.46,5403.46,5403.46,5403.46,783
2003/7/17,10:04:00,5406.18,5406.18,5406.18,5406.18,582
2003/7/17,10:05:00,5411.84,5411.84,5411.84,5411.84,628
2003/7/17,10:06:00,5409.10,5409.10,5409.10,5409.10,499
2003/7/17,10:07:00,5410.45,5410.45,5410.45,5410.45,576
2003/7/17,10:08:00,5409.14,5409.14,5409.14,5409.14,440
2003/7/17,10:09:00,5409.19,5409.19,5409.19,5409.19,550
2003/7/17,10:10:00,5412.01,5412.01,5412.01,5412.01,522
2003/7/17,10:11:00,5412.85,5412.85,5412.85,5412.85,564
2003/7/17,10:12:00,5419.75,5419.75,5419.75,5419.75,437
2003/7/17,10:13:00,5422.64,5422.64,5422.64,5422.64,557
2003/7/17,10:14:00,5427.29,5427.29,5427.29,5427.29,510
2003/7/17,10:15:00,5425.80,5425.80,5425.80,5425.80,639
2003/7/17,10:16:00,5429.92,5429.92,5429.92,5429.92,565
2003/7/17,10:17:00,5426.13,5426.13,5426.13,5426.13,613
2003/7/17,10:18:00,5426.27,5426.27,5426.27,5426.27,503
2003/7/17,10:19:00,5427.52,5427.52,5427.52,5427.52,668
2003/7/17,10:20:00,5426.12,5426.12,5426.12,5426.12,473
2003/7/17,10:21:00,5415.61,5415.61,5415.61,5415.61,603
2003/7/17,10:22:00,5416.66,5416.66,5416.66,5416.66,381
2003/7/17,10:23:00,5409.23,5409.23,5409.23,5409.23,613
2003/7/17,10:24:00,5409.44,5409.44,5409.44,5409.44,471
2003/7/17,10:25:00,5409.38,5409.38,5409.38,5409.38,482
2003/7/17,10:26:00,5408.08,5408.08,5408.08,5408.08,318
2003/7/17,10:27:00,5405.62,5405.62,5405.62,5405.62,423
2003/7/17,10:28:00,5411.49,5411.49,5411.49,5411.49,290
2003/7/17,10:29:00,5402.32,5402.32,5402.32,5402.32,377
2003/7/17,10:30:00,5403.36,5403.36,5403.36,5403.36,306
2003/7/17,10:31:00,5402.48,5402.48,5402.48,5402.48,387
2003/7/17,10:32:00,5400.53,5400.53,5400.53,5400.53,298
2003/7/17,10:33:00,5398.43,5398.43,5398.43,5398.43,359
2003/7/17,10:34:00,5392.26,5392.26,5392.26,5392.26,447
2003/7/17,10:35:00,5397.87,5397.87,5397.87,5397.87,626
2003/7/17,10:36:00,5395.71,5395.71,5395.71,5395.71,553
2003/7/17,10:37:00,5391.46,5391.46,5391.46,5391.46,677
2003/7/17,10:38:00,5386.61,5386.61,5386.61,5386.61,442
2003/7/17,10:39:00,5391.77,5391.77,5391.77,5391.77,521
2003/7/17,10:40:00,5392.52,5392.52,5392.52,5392.52,329
2003/7/17,10:41:00,5388.13,5388.13,5388.13,5388.13,486
2003/7/17,10:42:00,5388.12,5388.12,5388.12,5388.12,273
2003/7/17,10:43:00,5394.88,5394.88,5394.88,5394.88,329
2003/7/17,10:44:00,5389.99,5389.99,5389.99,5389.99,273
2003/7/17,10:45:00,5392.25,5392.25,5392.25,5392.25,285
2003/7/17,10:46:00,5397.24,5397.24,5397.24,5397.24,281
2003/7/17,10:47:00,5397.10,5397.10,5397.10,5397.10,374
2003/7/17,10:48:00,5395.66,5395.66,5395.66,5395.66,205
2003/7/17,10:49:00,5396.35,5396.35,5396.35,5396.35,309
2003/7/17,10:50:00,5396.75,5396.75,5396.75,5396.75,268
2003/7/17,10:51:00,5399.14,5399.14,5399.14,5399.14,394
2003/7/17,10:52:00,5398.73,5398.73,5398.73,5398.73,216
2003/7/17,10:53:00,5395.88,5395.88,5395.88,5395.88,378
2003/7/17,10:54:00,5396.20,5396.20,5396.20,5396.20,204
2003/7/17,10:55:00,5398.27,5398.27,5398.27,5398.27,260
2003/7/17,10:56:00,5395.72,5395.72,5395.72,5395.72,195
2003/7/17,10:57:00,5395.47,5395.47,5395.47,5395.47,271
2003/7/17,10:58:00,5395.75,5395.75,5395.75,5395.75,178
2003/7/17,10:59:00,5396.63,5396.63,5396.63,5396.63,285
2003/7/17,11:00:00,5397.08,5397.08,5397.08,5397.08,219
2003/7/17,11:01:00,5397.10,5397.10,5397.10,5397.10,374
2003/7/17,11:02:00,5394.62,5394.62,5394.62,5394.62,195
2003/7/17,11:03:00,5396.58,5396.58,5396.58,5396.58,250
2003/7/17,11:04:00,5395.03,5395.03,5395.03,5395.03,191
2003/7/17,11:05:00,5401.41,5401.41,5401.41,5401.41,238
2003/7/17,11:06:00,5398.34,5398.34,5398.34,5398.34,179
2003/7/17,11:07:00,5398.29,5398.29,5398.29,5398.29,280
2003/7/17,11:08:00,5398.46,5398.46,5398.46,5398.46,166
2003/7/17,11:09:00,5405.17,5405.17,5405.17,5405.17,201
2003/7/17,11:10:00,5397.27,5397.27,5397.27,5397.27,144
2003/7/17,11:11:00,5403.07,5403.07,5403.07,5403.07,323
2003/7/17,11:12:00,5398.69,5398.69,5398.69,5398.69,161
2003/7/17,11:13:00,5403.81,5403.81,5403.81,5403.81,239
2003/7/17,11:14:00,5395.72,5395.72,5395.72,5395.72,192
2003/7/17,11:15:00,5406.10,5406.10,5406.10,5406.10,288
2003/7/17,11:16:00,5402.67,5402.67,5402.67,5402.67,242
2003/7/17,11:17:00,5402.79,5402.79,5402.79,5402.79,405
2003/7/17,11:18:00,5400.08,5400.08,5400.08,5400.08,320
2003/7/17,11:19:00,5405.46,5405.46,5405.46,5405.46,315
2003/7/17,11:20:00,5400.16,5400.16,5400.16,5400.16,213
2003/7/17,11:21:00,5405.76,5405.76,5405.76,5405.76,315
2003/7/17,11:22:00,5404.79,5404.79,5404.79,5404.79,181
2003/7/17,11:23:00,5398.86,5398.86,5398.86,5398.86,261
2003/7/17,11:24:00,5404.05,5404.05,5404.05,5404.05,174
2003/7/17,11:25:00,5402.89,5402.89,5402.89,5402.89,270
2003/7/17,11:26:00,5402.93,5402.93,5402.93,5402.93,247
2003/7/17,11:27:00,5394.85,5394.85,5394.85,5394.85,270
2003/7/17,11:28:00,5389.10,5389.10,5389.10,5389.10,262
2003/7/17,11:29:00,5393.70,5393.70,5393.70,5393.70,493
2003/7/17,11:30:00,5387.28,5387.28,5387.28,5387.28,407
2003/7/17,11:31:00,5387.14,5387.14,5387.14,5387.14,590
2003/7/17,11:32:00,5389.95,5389.95,5389.95,5389.95,428
2003/7/17,11:33:00,5382.75,5382.75,5382.75,5382.75,528
2003/7/17,11:34:00,5383.67,5383.67,5383.67,5383.67,383
2003/7/17,11:35:00,5386.08,5386.08,5386.08,5386.08,559
2003/7/17,11:36:00,5380.07,5380.07,5380.07,5380.07,422
2003/7/17,11:37:00,5378.95,5378.95,5378.95,5378.95,577
2003/7/17,11:38:00,5379.19,5379.19,5379.19,5379.19,472
2003/7/17,11:39:00,5375.01,5375.01,5375.01,5375.01,658
2003/7/17,11:40:00,5375.97,5375.97,5375.97,5375.97,381
2003/7/17,11:41:00,5375.68,5375.68,5375.68,5375.68,541
2003/7/17,11:42:00,5374.67,5374.67,5374.67,5374.67,336
2003/7/17,11:43:00,5379.65,5379.65,5379.65,5379.65,351
2003/7/17,11:44:00,5377.33,5377.33,5377.33,5377.33,238
2003/7/17,11:45:00,5372.94,5372.94,5372.94,5372.94,328
2003/7/17,11:46:00,5377.34,5377.34,5377.34,5377.34,232
2003/7/17,11:47:00,5374.20,5374.20,5374.20,5374.20,335
2003/7/17,11:48:00,5381.27,5381.27,5381.27,5381.27,227
2003/7/17,11:49:00,5374.91,5374.91,5374.91,5374.91,330
2003/7/17,11:50:00,5378.67,5378.67,5378.67,5378.67,205
2003/7/17,11:51:00,5375.80,5375.80,5375.80,5375.80,253
2003/7/17,11:52:00,5374.48,5374.48,5374.48,5374.48,186
2003/7/17,11:53:00,5372.70,5372.70,5372.70,5372.70,291
2003/7/17,11:54:00,5372.50,5372.50,5372.50,5372.50,184
2003/7/17,11:55:00,5369.03,5369.03,5369.03,5369.03,332
2003/7/17,11:56:00,5368.17,5368.17,5368.17,5368.17,312
2003/7/17,11:57:00,5367.78,5367.78,5367.78,5367.78,517
2003/7/17,11:58:00,5370.05,5370.05,5370.05,5370.05,459
2003/7/17,11:59:00,5369.82,5369.82,5369.82,5369.82,608
2003/7/17,12:00:00,5363.65,5363.65,5363.65,5363.65,450
2003/7/17,12:01:00,5360.56,5360.56,5360.56,5360.56,656
2003/7/17,12:02:00,5355.23,5355.23,5355.23,5355.23,531
2003/7/17,12:03:00,5355.87,5355.87,5355.87,5355.87,688
2003/7/17,12:04:00,5356.42,5356.42,5356.42,5356.42,429
2003/7/17,12:05:00,5354.87,5354.87,5354.87,5354.87,627
2003/7/17,12:06:00,5354.81,5354.81,5354.81,5354.81,550
2003/7/17,12:07:00,5354.92,5354.92,5354.92,5354.92,558
2003/7/17,12:08:00,5354.47,5354.47,5354.47,5354.47,406
2003/7/17,12:09:00,5363.35,5363.35,5363.35,5363.35,490
2003/7/17,12:10:00,5358.69,5358.69,5358.69,5358.69,325
2003/7/17,12:11:00,5359.11,5359.11,5359.11,5359.11,401
2003/7/17,12:12:00,5361.81,5361.81,5361.81,5361.81,375
2003/7/17,12:13:00,5360.12,5360.12,5360.12,5360.12,397
2003/7/17,12:14:00,5360.91,5360.91,5360.91,5360.91,254
2003/7/17,12:15:00,5355.59,5355.59,5355.59,5355.59,282
2003/7/17,12:16:00,5361.99,5361.99,5361.99,5361.99,224
2003/7/17,12:17:00,5361.27,5361.27,5361.27,5361.27,314
2003/7/17,12:18:00,5360.64,5360.64,5360.64,5360.64,170
2003/7/17,12:19:00,5361.13,5361.13,5361.13,5361.13,280
2003/7/17,12:20:00,5362.30,5362.30,5362.30,5362.30,200
2003/7/17,12:21:00,5361.44,5361.44,5361.44,5361.44,288
2003/7/17,12:22:00,5364.23,5364.23,5364.23,5364.23,212
2003/7/17,12:23:00,5364.27,5364.27,5364.27,5364.27,337
2003/7/17,12:24:00,5367.84,5367.84,5367.84,5367.84,240
2003/7/17,12:25:00,5370.02,5370.02,5370.02,5370.02,314
2003/7/17,12:26:00,5368.84,5368.84,5368.84,5368.84,217
2003/7/17,12:27:00,5370.86,5370.86,5370.86,5370.86,268
2003/7/17,12:28:00,5373.81,5373.81,5373.81,5373.81,220
2003/7/17,12:29:00,5375.47,5375.47,5375.47,5375.47,366
2003/7/17,12:30:00,5374.20,5374.20,5374.20,5374.20,218
2003/7/17,12:31:00,5369.48,5369.48,5369.48,5369.48,312
2003/7/17,12:32:00,5368.64,5368.64,5368.64,5368.64,188
2003/7/17,12:33:00,5366.00,5366.00,5366.00,5366.00,301
2003/7/17,12:34:00,5365.73,5365.73,5365.73,5365.73,252
2003/7/17,12:35:00,5367.21,5367.21,5367.21,5367.21,321
2003/7/17,12:36:00,5366.16,5366.16,5366.16,5366.16,286
2003/7/17,12:37:00,5361.58,5361.58,5361.58,5361.58,348
2003/7/17,12:38:00,5363.33,5363.33,5363.33,5363.33,291
2003/7/17,12:39:00,5356.60,5356.60,5356.60,5356.60,428
2003/7/17,12:40:00,5355.67,5355.67,5355.67,5355.67,332
2003/7/17,12:41:00,5355.11,5355.11,5355.11,5355.11,572
2003/7/17,12:42:00,5348.44,5348.44,5348.44,5348.44,424
2003/7/17,12:43:00,5343.34,5343.34,5343.34,5343.34,809
2003/7/17,12:44:00,5340.05,5340.05,5340.05,5340.05,664
2003/7/17,12:45:00,5333.21,5333.21,5333.21,5333.21,892
2003/7/17,12:46:00,5331.13,5331.13,5331.13,5331.13,751
2003/7/17,12:47:00,5326.86,5326.86,5326.86,5326.86,1093
2003/7/17,12:48:00,5323.63,5323.63,5323.63,5323.63,780
2003/7/17,12:49:00,5321.46,5321.46,5321.46,5321.46,1170
2003/7/17,12:50:00,5325.01,5325.01,5325.01,5325.01,666
2003/7/17,12:51:00,5326.60,5326.60,5326.60,5326.60,850
2003/7/17,12:52:00,5329.42,5329.42,5329.42,5329.42,493
2003/7/17,12:53:00,5339.79,5339.79,5339.79,5339.79,606
2003/7/17,12:54:00,5342.82,5342.82,5342.82,5342.82,428
2003/7/17,12:55:00,5343.28,5343.28,5343.28,5343.28,480
2003/7/17,12:56:00,5338.79,5338.79,5338.79,5338.79,320
2003/7/17,12:57:00,5338.01,5338.01,5338.01,5338.01,404
2003/7/17,12:58:00,5337.67,5337.67,5337.67,5337.67,286
2003/7/17,12:59:00,5343.46,5343.46,5343.46,5343.46,286
2003/7/17,13:00:00,5338.59,5338.59,5338.59,5338.59,244
2003/7/17,13:01:00,5333.64,5333.64,5333.64,5333.64,317
2003/7/17,13:02:00,5336.66,5336.66,5336.66,5336.66,261
2003/7/17,13:03:00,5330.93,5330.93,5330.93,5330.93,440
2003/7/17,13:04:00,5328.35,5328.35,5328.35,5328.35,314
2003/7/17,13:05:00,5326.62,5326.62,5326.62,5326.62,332
2003/7/17,13:06:00,5326.43,5326.43,5326.43,5326.43,285
2003/7/17,13:07:00,5331.52,5331.52,5331.52,5331.52,413
2003/7/17,13:08:00,5328.39,5328.39,5328.39,5328.39,328
2003/7/17,13:09:00,5335.66,5335.66,5335.66,5335.66,376
2003/7/17,13:10:00,5335.09,5335.09,5335.09,5335.09,280
2003/7/17,13:11:00,5336.75,5336.75,5336.75,5336.75,425
2003/7/17,13:12:00,5337.47,5337.47,5337.47,5337.47,285
2003/7/17,13:13:00,5338.80,5338.80,5338.80,5338.80,435
2003/7/17,13:14:00,5336.83,5336.83,5336.83,5336.83,297
2003/7/17,13:15:00,5335.44,5335.44,5335.44,5335.44,419
2003/7/17,13:16:00,5326.18,5326.18,5326.18,5326.18,391
2003/7/17,13:17:00,5328.91,5328.91,5328.91,5328.91,572
2003/7/17,13:18:00,5320.91,5320.91,5320.91,5320.91,598
2003/7/17,13:19:00,5323.27,5323.27,5323.27,5323.27,716
2003/7/17,13:20:00,5315.84,5315.84,5315.84,5315.84,619
2003/7/17,13:21:00,5312.26,5312.26,5312.26,5312.26,912
2003/7/17,13:22:00,5311.03,5311.03,5311.03,5311.03,692
2003/7/17,13:23:00,5307.83,5307.83,5307.83,5307.83,1031
2003/7/17,13:24:00,5305.99,5305.99,5305.99,5305.99,749
2003/7/17,13:25:00,5311.23,5311.23,5311.23,5311.23,993
2003/7/17,13:26:00,5311.23,5311.23,5311.23,5311.23,0
2003/7/17,13:27:00,5311.23,5311.23,5311.23,5311.23,0
2003/7/17,13:28:00,5311.23,5311.23,5311.23,5311.23,0
2003/7/17,13:29:00,5311.23,5311.23,5311.23,5311.23,0
2003/7/17,13:30:00,5299.51,5299.51,5299.51,5299.51,4670
2003/7/18,09:00:00,5299.51,5299.51,5299.51,5299.51,205
2003/7/18,09:01:00,5291.53,5291.53,5291.53,5291.53,3496
2003/7/18,09:02:00,5296.09,5296.09,5296.09,5296.09,733
2003/7/18,09:03:00,5306.20,5306.20,5306.20,5306.20,1309
2003/7/18,09:04:00,5316.20,5316.20,5316.20,5316.20,953
2003/7/18,09:05:00,5316.68,5316.68,5316.68,5316.68,1181
2003/7/18,09:06:00,5326.62,5326.62,5326.62,5326.62,995
2003/7/18,09:07:00,5321.80,5321.80,5321.80,5321.80,1126
2003/7/18,09:08:00,5318.92,5318.92,5318.92,5318.92,847
2003/7/18,09:09:00,5313.46,5313.46,5313.46,5313.46,1264
2003/7/18,09:10:00,5311.80,5311.80,5311.80,5311.80,716
2003/7/18,09:11:00,5306.21,5306.21,5306.21,5306.21,1062
2003/7/18,09:12:00,5300.57,5300.57,5300.57,5300.57,721
2003/7/18,09:13:00,5296.96,5296.96,5296.96,5296.96,957
2003/7/18,09:14:00,5293.98,5293.98,5293.98,5293.98,735
2003/7/18,09:15:00,5289.55,5289.55,5289.55,5289.55,896
2003/7/18,09:16:00,5287.46,5287.46,5287.46,5287.46,661
2003/7/18,09:17:00,5283.19,5283.19,5283.19,5283.19,842
2003/7/18,09:18:00,5279.17,5279.17,5279.17,5279.17,647
2003/7/18,09:19:00,5276.76,5276.76,5276.76,5276.76,747
2003/7/18,09:20:00,5270.05,5270.05,5270.05,5270.05,550
2003/7/18,09:21:00,5271.73,5271.73,5271.73,5271.73,957
2003/7/18,09:22:00,5272.80,5272.80,5272.80,5272.80,601
2003/7/18,09:23:00,5272.61,5272.61,5272.61,5272.61,709
2003/7/18,09:24:00,5275.78,5275.78,5275.78,5275.78,503
2003/7/18,09:25:00,5283.94,5283.94,5283.94,5283.94,641
2003/7/18,09:26:00,5278.86,5278.86,5278.86,5278.86,513
2003/7/18,09:27:00,5287.61,5287.61,5287.61,5287.61,597
2003/7/18,09:28:00,5282.98,5282.98,5282.98,5282.98,327
2003/7/18,09:29:00,5284.27,5284.27,5284.27,5284.27,478
2003/7/18,09:30:00,5284.94,5284.94,5284.94,5284.94,340
2003/7/18,09:31:00,5288.96,5288.96,5288.96,5288.96,438
2003/7/18,09:32:00,5284.36,5284.36,5284.36,5284.36,298
2003/7/18,09:33:00,5284.55,5284.55,5284.55,5284.55,367
2003/7/18,09:34:00,5289.36,5289.36,5289.36,5289.36,259
2003/7/18,09:35:00,5283.00,5283.00,5283.00,5283.00,345
2003/7/18,09:36:00,5285.67,5285.67,5285.67,5285.67,251
2003/7/18,09:37:00,5287.99,5287.99,5287.99,5287.99,322
2003/7/18,09:38:00,5288.20,5288.20,5288.20,5288.20,241
2003/7/18,09:39:00,5285.90,5285.90,5285.90,5285.90,464
2003/7/18,09:40:00,5289.97,5289.97,5289.97,5289.97,295
2003/7/18,09:41:00,5289.21,5289.21,5289.21,5289.21,376
2003/7/18,09:42:00,5284.95,5284.95,5284.95,5284.95,355
2003/7/18,09:43:00,5293.85,5293.85,5293.85,5293.85,482
2003/7/18,09:44:00,5295.03,5295.03,5295.03,5295.03,399
2003/7/18,09:45:00,5298.71,5298.71,5298.71,5298.71,466
2003/7/18,09:46:00,5300.92,5300.92,5300.92,5300.92,457
2003/7/18,09:47:00,5302.47,5302.47,5302.47,5302.47,570
2003/7/18,09:48:00,5304.93,5304.93,5304.93,5304.93,444
2003/7/18,09:49:00,5307.72,5307.72,5307.72,5307.72,583
2003/7/18,09:50:00,5307.05,5307.05,5307.05,5307.05,335
2003/7/18,09:51:00,5308.44,5308.44,5308.44,5308.44,660
2003/7/18,09:52:00,5307.57,5307.57,5307.57,5307.57,371
2003/7/18,09:53:00,5312.97,5312.97,5312.97,5312.97,484
2003/7/18,09:54:00,5311.09,5311.09,5311.09,5311.09,286
2003/7/18,09:55:00,5302.46,5302.46,5302.46,5302.46,447
2003/7/18,09:56:00,5305.13,5305.13,5305.13,5305.13,315
2003/7/18,09:57:00,5304.20,5304.20,5304.20,5304.20,362
2003/7/18,09:58:00,5294.82,5294.82,5294.82,5294.82,262
2003/7/18,09:59:00,5291.34,5291.34,5291.34,5291.34,463
2003/7/18,10:00:00,5289.64,5289.64,5289.64,5289.64,313
2003/7/18,10:01:00,5287.87,5287.87,5287.87,5287.87,443
2003/7/18,10:02:00,5287.06,5287.06,5287.06,5287.06,291
2003/7/18,10:03:00,5286.19,5286.19,5286.19,5286.19,423
2003/7/18,10:04:00,5284.66,5284.66,5284.66,5284.66,300
2003/7/18,10:05:00,5284.18,5284.18,5284.18,5284.18,399
2003/7/18,10:06:00,5283.02,5283.02,5283.02,5283.02,373
2003/7/18,10:07:00,5280.41,5280.41,5280.41,5280.41,472
2003/7/18,10:08:00,5282.62,5282.62,5282.62,5282.62,395
2003/7/18,10:09:00,5277.54,5277.54,5277.54,5277.54,523
2003/7/18,10:10:00,5279.14,5279.14,5279.14,5279.14,285
2003/7/18,10:11:00,5277.74,5277.74,5277.74,5277.74,373
2003/7/18,10:12:00,5276.96,5276.96,5276.96,5276.96,185
2003/7/18,10:13:00,5274.98,5274.98,5274.98,5274.98,352
2003/7/18,10:14:00,5274.79,5274.79,5274.79,5274.79,221
2003/7/18,10:15:00,5274.96,5274.96,5274.96,5274.96,360
2003/7/18,10:16:00,5274.79,5274.79,5274.79,5274.79,308
2003/7/18,10:17:00,5272.11,5272.11,5272.11,5272.11,382
2003/7/18,10:18:00,5266.04,5266.04,5266.04,5266.04,318
2003/7/18,10:19:00,5264.00,5264.00,5264.00,5264.00,536
2003/7/18,10:20:00,5269.77,5269.77,5269.77,5269.77,396
2003/7/18,10:21:00,5259.66,5259.66,5259.66,5259.66,603
2003/7/18,10:22:00,5263.89,5263.89,5263.89,5263.89,375
2003/7/18,10:23:00,5255.96,5255.96,5255.96,5255.96,685
2003/7/18,10:24:00,5255.04,5255.04,5255.04,5255.04,422
2003/7/18,10:25:00,5255.69,5255.69,5255.69,5255.69,596
2003/7/18,10:26:00,5250.35,5250.35,5250.35,5250.35,480
2003/7/18,10:27:00,5254.22,5254.22,5254.22,5254.22,562
2003/7/18,10:28:00,5251.34,5251.34,5251.34,5251.34,399
2003/7/18,10:29:00,5256.26,5256.26,5256.26,5256.26,473
2003/7/18,10:30:00,5250.03,5250.03,5250.03,5250.03,313
2003/7/18,10:31:00,5259.37,5259.37,5259.37,5259.37,500
2003/7/18,10:32:00,5260.16,5260.16,5260.16,5260.16,230
2003/7/18,10:33:00,5263.15,5263.15,5263.15,5263.15,324
2003/7/18,10:34:00,5265.38,5265.38,5265.38,5265.38,227
2003/7/18,10:35:00,5262.05,5262.05,5262.05,5262.05,314
2003/7/18,10:36:00,5269.61,5269.61,5269.61,5269.61,300
2003/7/18,10:37:00,5271.85,5271.85,5271.85,5271.85,315
2003/7/18,10:38:00,5271.66,5271.66,5271.66,5271.66,215
2003/7/18,10:39:00,5270.88,5270.88,5270.88,5270.88,252
2003/7/18,10:40:00,5272.66,5272.66,5272.66,5272.66,145
2003/7/18,10:41:00,5271.56,5271.56,5271.56,5271.56,299
2003/7/18,10:42:00,5274.40,5274.40,5274.40,5274.40,157
2003/7/18,10:43:00,5271.92,5271.92,5271.92,5271.92,268
2003/7/18,10:44:00,5272.59,5272.59,5272.59,5272.59,153
2003/7/18,10:45:00,5271.74,5271.74,5271.74,5271.74,244
2003/7/18,10:46:00,5273.49,5273.49,5273.49,5273.49,193
2003/7/18,10:47:00,5274.60,5274.60,5274.60,5274.60,281
2003/7/18,10:48:00,5274.43,5274.43,5274.43,5274.43,190
2003/7/18,10:49:00,5276.06,5276.06,5276.06,5276.06,251
2003/7/18,10:50:00,5276.34,5276.34,5276.34,5276.34,149
2003/7/18,10:51:00,5272.25,5272.25,5272.25,5272.25,372
2003/7/18,10:52:00,5276.58,5276.58,5276.58,5276.58,162
2003/7/18,10:53:00,5275.09,5275.09,5275.09,5275.09,220
2003/7/18,10:54:00,5277.63,5277.63,5277.63,5277.63,134
2003/7/18,10:55:00,5279.58,5279.58,5279.58,5279.58,215
2003/7/18,10:56:00,5281.62,5281.62,5281.62,5281.62,190
2003/7/18,10:57:00,5276.47,5276.47,5276.47,5276.47,174
2003/7/18,10:58:00,5277.10,5277.10,5277.10,5277.10,123
2003/7/18,10:59:00,5278.00,5278.00,5278.00,5278.00,213
2003/7/18,11:00:00,5279.51,5279.51,5279.51,5279.51,134
2003/7/18,11:01:00,5278.27,5278.27,5278.27,5278.27,219
2003/7/18,11:02:00,5278.71,5278.71,5278.71,5278.71,118
2003/7/18,11:03:00,5277.28,5277.28,5277.28,5277.28,195
2003/7/18,11:04:00,5276.47,5276.47,5276.47,5276.47,110
2003/7/18,11:05:00,5278.19,5278.19,5278.19,5278.19,183
2003/7/18,11:06:00,5277.57,5277.57,5277.57,5277.57,177
2003/7/18,11:07:00,5276.96,5276.96,5276.96,5276.96,203
2003/7/18,11:08:00,5278.09,5278.09,5278.09,5278.09,146
2003/7/18,11:09:00,5278.88,5278.88,5278.88,5278.88,211
2003/7/18,11:10:00,5277.56,5277.56,5277.56,5277.56,122
2003/7/18,11:11:00,5279.85,5279.85,5279.85,5279.85,241
2003/7/18,11:12:00,5283.33,5283.33,5283.33,5283.33,152
2003/7/18,11:13:00,5275.19,5275.19,5275.19,5275.19,211
2003/7/18,11:14:00,5279.87,5279.87,5279.87,5279.87,130
2003/7/18,11:15:00,5290.96,5290.96,5290.96,5290.96,421
2003/7/18,11:16:00,5291.22,5291.22,5291.22,5291.22,414
2003/7/18,11:17:00,5295.49,5295.49,5295.49,5295.49,504
2003/7/18,11:18:00,5297.26,5297.26,5297.26,5297.26,477
2003/7/18,11:19:00,5300.82,5300.82,5300.82,5300.82,751
2003/7/18,11:20:00,5297.88,5297.88,5297.88,5297.88,413
2003/7/18,11:21:00,5304.51,5304.51,5304.51,5304.51,792
2003/7/18,11:22:00,5305.50,5305.50,5305.50,5305.50,342
2003/7/18,11:23:00,5304.40,5304.40,5304.40,5304.40,449
2003/7/18,11:24:00,5303.65,5303.65,5303.65,5303.65,248
2003/7/18,11:25:00,5302.32,5302.32,5302.32,5302.32,319
2003/7/18,11:26:00,5300.57,5300.57,5300.57,5300.57,271
2003/7/18,11:27:00,5299.07,5299.07,5299.07,5299.07,267
2003/7/18,11:28:00,5296.45,5296.45,5296.45,5296.45,191
2003/7/18,11:29:00,5295.33,5295.33,5295.33,5295.33,247
2003/7/18,11:30:00,5293.76,5293.76,5293.76,5293.76,154
2003/7/18,11:31:00,5294.45,5294.45,5294.45,5294.45,277
2003/7/18,11:32:00,5291.88,5291.88,5291.88,5291.88,163
2003/7/18,11:33:00,5295.00,5295.00,5295.00,5295.00,163
2003/7/18,11:34:00,5292.05,5292.05,5292.05,5292.05,150
2003/7/18,11:35:00,5294.85,5294.85,5294.85,5294.85,297
2003/7/18,11:36:00,5300.92,5300.92,5300.92,5300.92,219
2003/7/18,11:37:00,5303.77,5303.77,5303.77,5303.77,454
2003/7/18,11:38:00,5302.87,5302.87,5302.87,5302.87,258
2003/7/18,11:39:00,5307.00,5307.00,5307.00,5307.00,527
2003/7/18,11:40:00,5302.57,5302.57,5302.57,5302.57,223
2003/7/18,11:41:00,5303.68,5303.68,5303.68,5303.68,529
2003/7/18,11:42:00,5307.50,5307.50,5307.50,5307.50,289
2003/7/18,11:43:00,5309.29,5309.29,5309.29,5309.29,339
2003/7/18,11:44:00,5306.06,5306.06,5306.06,5306.06,215
2003/7/18,11:45:00,5314.83,5314.83,5314.83,5314.83,286
2003/7/18,11:46:00,5311.67,5311.67,5311.67,5311.67,258
2003/7/18,11:47:00,5308.13,5308.13,5308.13,5308.13,298
2003/7/18,11:48:00,5313.94,5313.94,5313.94,5313.94,270
2003/7/18,11:49:00,5311.48,5311.48,5311.48,5311.48,355
2003/7/18,11:50:00,5310.79,5310.79,5310.79,5310.79,262
2003/7/18,11:51:00,5311.83,5311.83,5311.83,5311.83,528
2003/7/18,11:52:00,5311.74,5311.74,5311.74,5311.74,302
2003/7/18,11:53:00,5317.59,5317.59,5317.59,5317.59,282
2003/7/18,11:54:00,5315.48,5315.48,5315.48,5315.48,202
2003/7/18,11:55:00,5316.96,5316.96,5316.96,5316.96,289
2003/7/18,11:56:00,5315.70,5315.70,5315.70,5315.70,214
2003/7/18,11:57:00,5314.48,5314.48,5314.48,5314.48,221
2003/7/18,11:58:00,5317.20,5317.20,5317.20,5317.20,173
2003/7/18,11:59:00,5313.36,5313.36,5313.36,5313.36,208
2003/7/18,12:00:00,5308.21,5308.21,5308.21,5308.21,193
2003/7/18,12:01:00,5310.58,5310.58,5310.58,5310.58,299
2003/7/18,12:02:00,5310.22,5310.22,5310.22,5310.22,218
2003/7/18,12:03:00,5299.64,5299.64,5299.64,5299.64,231
2003/7/18,12:04:00,5302.80,5302.80,5302.80,5302.80,202
2003/7/18,12:05:00,5299.50,5299.50,5299.50,5299.50,257
2003/7/18,12:06:00,5297.01,5297.01,5297.01,5297.01,177
2003/7/18,12:07:00,5294.77,5294.77,5294.77,5294.77,294
2003/7/18,12:08:00,5296.74,5296.74,5296.74,5296.74,209
2003/7/18,12:09:00,5298.37,5298.37,5298.37,5298.37,254
2003/7/18,12:10:00,5295.28,5295.28,5295.28,5295.28,157
2003/7/18,12:11:00,5302.38,5302.38,5302.38,5302.38,198
2003/7/18,12:12:00,5296.92,5296.92,5296.92,5296.92,104
2003/7/18,12:13:00,5297.48,5297.48,5297.48,5297.48,187
2003/7/18,12:14:00,5295.35,5295.35,5295.35,5295.35,150
2003/7/18,12:15:00,5301.36,5301.36,5301.36,5301.36,204
2003/7/18,12:16:00,5300.73,5300.73,5300.73,5300.73,133
2003/7/18,12:17:00,5301.40,5301.40,5301.40,5301.40,181
2003/7/18,12:18:00,5302.34,5302.34,5302.34,5302.34,114
2003/7/18,12:19:00,5301.80,5301.80,5301.80,5301.80,211
2003/7/18,12:20:00,5296.37,5296.37,5296.37,5296.37,270
2003/7/18,12:21:00,5296.90,5296.90,5296.90,5296.90,327
2003/7/18,12:22:00,5293.60,5293.60,5293.60,5293.60,203
2003/7/18,12:23:00,5292.96,5292.96,5292.96,5292.96,228
2003/7/18,12:24:00,5293.49,5293.49,5293.49,5293.49,199
2003/7/18,12:25:00,5290.80,5290.80,5290.80,5290.80,273
2003/7/18,12:26:00,5291.23,5291.23,5291.23,5291.23,229
2003/7/18,12:27:00,5288.66,5288.66,5288.66,5288.66,350
2003/7/18,12:28:00,5288.99,5288.99,5288.99,5288.99,216
2003/7/18,12:29:00,5287.61,5287.61,5287.61,5287.61,416
2003/7/18,12:30:00,5288.25,5288.25,5288.25,5288.25,265
2003/7/18,12:31:00,5292.85,5292.85,5292.85,5292.85,283
2003/7/18,12:32:00,5288.03,5288.03,5288.03,5288.03,137
2003/7/18,12:33:00,5292.87,5292.87,5292.87,5292.87,180
2003/7/18,12:34:00,5287.61,5287.61,5287.61,5287.61,129
2003/7/18,12:35:00,5295.06,5295.06,5295.06,5295.06,232
2003/7/18,12:36:00,5292.18,5292.18,5292.18,5292.18,170
2003/7/18,12:37:00,5295.47,5295.47,5295.47,5295.47,162
2003/7/18,12:38:00,5291.74,5291.74,5291.74,5291.74,136
2003/7/18,12:39:00,5296.82,5296.82,5296.82,5296.82,197
2003/7/18,12:40:00,5290.51,5290.51,5290.51,5290.51,121
2003/7/18,12:41:00,5298.49,5298.49,5298.49,5298.49,232
2003/7/18,12:42:00,5293.44,5293.44,5293.44,5293.44,169
2003/7/18,12:43:00,5299.89,5299.89,5299.89,5299.89,195
2003/7/18,12:44:00,5304.04,5304.04,5304.04,5304.04,133
2003/7/18,12:45:00,5304.37,5304.37,5304.37,5304.37,249
2003/7/18,12:46:00,5306.37,5306.37,5306.37,5306.37,174
2003/7/18,12:47:00,5305.96,5305.96,5305.96,5305.96,245
2003/7/18,12:48:00,5307.78,5307.78,5307.78,5307.78,183
2003/7/18,12:49:00,5308.46,5308.46,5308.46,5308.46,256
2003/7/18,12:50:00,5306.45,5306.45,5306.45,5306.45,184
2003/7/18,12:51:00,5309.27,5309.27,5309.27,5309.27,283
2003/7/18,12:52:00,5308.29,5308.29,5308.29,5308.29,263
2003/7/18,12:53:00,5308.41,5308.41,5308.41,5308.41,274
2003/7/18,12:54:00,5312.26,5312.26,5312.26,5312.26,191
2003/7/18,12:55:00,5311.98,5311.98,5311.98,5311.98,282
2003/7/18,12:56:00,5314.51,5314.51,5314.51,5314.51,200
2003/7/18,12:57:00,5313.62,5313.62,5313.62,5313.62,331
2003/7/18,12:58:00,5310.50,5310.50,5310.50,5310.50,228
2003/7/18,12:59:00,5308.63,5308.63,5308.63,5308.63,303
2003/7/18,13:00:00,5307.38,5307.38,5307.38,5307.38,232
2003/7/18,13:01:00,5308.13,5308.13,5308.13,5308.13,372
2003/7/18,13:02:00,5303.37,5303.37,5303.37,5303.37,197
2003/7/18,13:03:00,5305.69,5305.69,5305.69,5305.69,273
2003/7/18,13:04:00,5297.27,5297.27,5297.27,5297.27,182
2003/7/18,13:05:00,5295.36,5295.36,5295.36,5295.36,266
2003/7/18,13:06:00,5295.25,5295.25,5295.25,5295.25,264
2003/7/18,13:07:00,5290.02,5290.02,5290.02,5290.02,402
2003/7/18,13:08:00,5289.69,5289.69,5289.69,5289.69,255
2003/7/18,13:09:00,5287.78,5287.78,5287.78,5287.78,491
2003/7/18,13:10:00,5287.67,5287.67,5287.67,5287.67,293
2003/7/18,13:11:00,5284.88,5284.88,5284.88,5284.88,482
2003/7/18,13:12:00,5286.97,5286.97,5286.97,5286.97,251
2003/7/18,13:13:00,5285.78,5285.78,5285.78,5285.78,467
2003/7/18,13:14:00,5290.05,5290.05,5290.05,5290.05,254
2003/7/18,13:15:00,5288.92,5288.92,5288.92,5288.92,406
2003/7/18,13:16:00,5289.23,5289.23,5289.23,5289.23,352
2003/7/18,13:17:00,5294.86,5294.86,5294.86,5294.86,377
2003/7/18,13:18:00,5290.89,5290.89,5290.89,5290.89,269
2003/7/18,13:19:00,5292.96,5292.96,5292.96,5292.96,548
2003/7/18,13:20:00,5294.41,5294.41,5294.41,5294.41,308
2003/7/18,13:21:00,5299.94,5299.94,5299.94,5299.94,465
2003/7/18,13:22:00,5300.05,5300.05,5300.05,5300.05,449
2003/7/18,13:23:00,5300.92,5300.92,5300.92,5300.92,619
2003/7/18,13:24:00,5298.35,5298.35,5298.35,5298.35,572
2003/7/18,13:25:00,5298.97,5298.97,5298.97,5298.97,818
2003/7/18,13:26:00,5298.97,5298.97,5298.97,5298.97,0
2003/7/18,13:27:00,5298.97,5298.97,5298.97,5298.97,0
2003/7/18,13:28:00,5298.97,5298.97,5298.97,5298.97,0
2003/7/18,13:29:00,5298.97,5298.97,5298.97,5298.97,0
2003/7/18,13:30:00,5287.38,5287.38,5287.38,5287.38,4273
2003/7/21,09:00:00,5287.38,5287.38,5287.38,5287.38,201
2003/7/21,09:01:00,5338.53,5338.53,5338.53,5338.53,3309
2003/7/21,09:02:00,5341.02,5341.02,5341.02,5341.02,890
2003/7/21,09:03:00,5347.62,5347.62,5347.62,5347.62,1356
2003/7/21,09:04:00,5349.20,5349.20,5349.20,5349.20,943
2003/7/21,09:05:00,5345.77,5345.77,5345.77,5345.77,1310
2003/7/21,09:06:00,5343.15,5343.15,5343.15,5343.15,820
2003/7/21,09:07:00,5340.02,5340.02,5340.02,5340.02,1086
2003/7/21,09:08:00,5338.05,5338.05,5338.05,5338.05,669
2003/7/21,09:09:00,5336.24,5336.24,5336.24,5336.24,875
2003/7/21,09:10:00,5334.99,5334.99,5334.99,5334.99,578
2003/7/21,09:11:00,5333.63,5333.63,5333.63,5333.63,773
2003/7/21,09:12:00,5337.26,5337.26,5337.26,5337.26,555
2003/7/21,09:13:00,5336.52,5336.52,5336.52,5336.52,953
2003/7/21,09:14:00,5342.19,5342.19,5342.19,5342.19,735
2003/7/21,09:15:00,5338.93,5338.93,5338.93,5338.93,966
2003/7/21,09:16:00,5344.16,5344.16,5344.16,5344.16,584
2003/7/21,09:17:00,5338.02,5338.02,5338.02,5338.02,703
2003/7/21,09:18:00,5336.22,5336.22,5336.22,5336.22,530
2003/7/21,09:19:00,5332.61,5332.61,5332.61,5332.61,796
2003/7/21,09:20:00,5338.19,5338.19,5338.19,5338.19,506
2003/7/21,09:21:00,5331.25,5331.25,5331.25,5331.25,618
2003/7/21,09:22:00,5329.70,5329.70,5329.70,5329.70,410
2003/7/21,09:23:00,5321.35,5321.35,5321.35,5321.35,621
2003/7/21,09:24:00,5322.17,5322.17,5322.17,5322.17,494
2003/7/21,09:25:00,5319.02,5319.02,5319.02,5319.02,670
2003/7/21,09:26:00,5313.17,5313.17,5313.17,5313.17,388
2003/7/21,09:27:00,5315.49,5315.49,5315.49,5315.49,575
2003/7/21,09:28:00,5309.97,5309.97,5309.97,5309.97,418
2003/7/21,09:29:00,5311.92,5311.92,5311.92,5311.92,567
2003/7/21,09:30:00,5315.30,5315.30,5315.30,5315.30,334
2003/7/21,09:31:00,5317.05,5317.05,5317.05,5317.05,516
2003/7/21,09:32:00,5316.99,5316.99,5316.99,5316.99,296
2003/7/21,09:33:00,5319.51,5319.51,5319.51,5319.51,388
2003/7/21,09:34:00,5316.35,5316.35,5316.35,5316.35,290
2003/7/21,09:35:00,5313.03,5313.03,5313.03,5313.03,492
2003/7/21,09:36:00,5313.71,5313.71,5313.71,5313.71,307
2003/7/21,09:37:00,5308.64,5308.64,5308.64,5308.64,453
2003/7/21,09:38:00,5316.12,5316.12,5316.12,5316.12,284
2003/7/21,09:39:00,5305.98,5305.98,5305.98,5305.98,369
2003/7/21,09:40:00,5311.42,5311.42,5311.42,5311.42,288
2003/7/21,09:41:00,5312.36,5312.36,5312.36,5312.36,427
2003/7/21,09:42:00,5309.84,5309.84,5309.84,5309.84,214
2003/7/21,09:43:00,5305.45,5305.45,5305.45,5305.45,369
2003/7/21,09:44:00,5312.66,5312.66,5312.66,5312.66,207
2003/7/21,09:45:00,5306.50,5306.50,5306.50,5306.50,424
2003/7/21,09:46:00,5308.52,5308.52,5308.52,5308.52,265
2003/7/21,09:47:00,5309.89,5309.89,5309.89,5309.89,343
2003/7/21,09:48:00,5310.31,5310.31,5310.31,5310.31,237
2003/7/21,09:49:00,5311.55,5311.55,5311.55,5311.55,288
2003/7/21,09:50:00,5307.95,5307.95,5307.95,5307.95,225
2003/7/21,09:51:00,5305.16,5305.16,5305.16,5305.16,258
2003/7/21,09:52:00,5313.64,5313.64,5313.64,5313.64,214
2003/7/21,09:53:00,5312.69,5312.69,5312.69,5312.69,289
2003/7/21,09:54:00,5307.31,5307.31,5307.31,5307.31,193
2003/7/21,09:55:00,5307.78,5307.78,5307.78,5307.78,237
2003/7/21,09:56:00,5311.43,5311.43,5311.43,5311.43,181
2003/7/21,09:57:00,5306.84,5306.84,5306.84,5306.84,309
2003/7/21,09:58:00,5305.97,5305.97,5305.97,5305.97,179
2003/7/21,09:59:00,5305.72,5305.72,5305.72,5305.72,252
2003/7/21,10:00:00,5301.05,5301.05,5301.05,5301.05,185
2003/7/21,10:01:00,5310.14,5310.14,5310.14,5310.14,262
2003/7/21,10:02:00,5306.85,5306.85,5306.85,5306.85,202
2003/7/21,10:03:00,5308.93,5308.93,5308.93,5308.93,306
2003/7/21,10:04:00,5301.20,5301.20,5301.20,5301.20,189
2003/7/21,10:05:00,5301.69,5301.69,5301.69,5301.69,301
2003/7/21,10:06:00,5301.00,5301.00,5301.00,5301.00,204
2003/7/21,10:07:00,5308.40,5308.40,5308.40,5308.40,303
2003/7/21,10:08:00,5301.03,5301.03,5301.03,5301.03,212
2003/7/21,10:09:00,5302.91,5302.91,5302.91,5302.91,294
2003/7/21,10:10:00,5300.64,5300.64,5300.64,5300.64,178
2003/7/21,10:11:00,5304.90,5304.90,5304.90,5304.90,257
2003/7/21,10:12:00,5297.20,5297.20,5297.20,5297.20,151
2003/7/21,10:13:00,5297.78,5297.78,5297.78,5297.78,262
2003/7/21,10:14:00,5294.56,5294.56,5294.56,5294.56,256
2003/7/21,10:15:00,5292.07,5292.07,5292.07,5292.07,407
2003/7/21,10:16:00,5295.63,5295.63,5295.63,5295.63,332
2003/7/21,10:17:00,5288.36,5288.36,5288.36,5288.36,514
2003/7/21,10:18:00,5285.39,5285.39,5285.39,5285.39,447
2003/7/21,10:19:00,5284.08,5284.08,5284.08,5284.08,694
2003/7/21,10:20:00,5278.85,5278.85,5278.85,5278.85,567
2003/7/21,10:21:00,5277.36,5277.36,5277.36,5277.36,689
2003/7/21,10:22:00,5277.66,5277.66,5277.66,5277.66,389
2003/7/21,10:23:00,5276.05,5276.05,5276.05,5276.05,480
2003/7/21,10:24:00,5276.87,5276.87,5276.87,5276.87,383
2003/7/21,10:25:00,5278.08,5278.08,5278.08,5278.08,368
2003/7/21,10:26:00,5279.46,5279.46,5279.46,5279.46,273
2003/7/21,10:27:00,5281.77,5281.77,5281.77,5281.77,360
2003/7/21,10:28:00,5282.87,5282.87,5282.87,5282.87,222
2003/7/21,10:29:00,5289.21,5289.21,5289.21,5289.21,262
2003/7/21,10:30:00,5287.05,5287.05,5287.05,5287.05,179
2003/7/21,10:31:00,5289.72,5289.72,5289.72,5289.72,299
2003/7/21,10:32:00,5289.74,5289.74,5289.74,5289.74,167
2003/7/21,10:33:00,5286.79,5286.79,5286.79,5286.79,239
2003/7/21,10:34:00,5283.97,5283.97,5283.97,5283.97,131
2003/7/21,10:35:00,5283.41,5283.41,5283.41,5283.41,186
2003/7/21,10:36:00,5283.60,5283.60,5283.60,5283.60,144
2003/7/21,10:37:00,5276.30,5276.30,5276.30,5276.30,196
2003/7/21,10:38:00,5275.30,5275.30,5275.30,5275.30,222
2003/7/21,10:39:00,5269.99,5269.99,5269.99,5269.99,376
2003/7/21,10:40:00,5273.50,5273.50,5273.50,5273.50,244
2003/7/21,10:41:00,5272.57,5272.57,5272.57,5272.57,387
2003/7/21,10:42:00,5267.33,5267.33,5267.33,5267.33,239
2003/7/21,10:43:00,5263.65,5263.65,5263.65,5263.65,378
2003/7/21,10:44:00,5271.30,5271.30,5271.30,5271.30,261
2003/7/21,10:45:00,5263.23,5263.23,5263.23,5263.23,342
2003/7/21,10:46:00,5267.97,5267.97,5267.97,5267.97,189
2003/7/21,10:47:00,5263.09,5263.09,5263.09,5263.09,279
2003/7/21,10:48:00,5273.01,5273.01,5273.01,5273.01,182
2003/7/21,10:49:00,5269.27,5269.27,5269.27,5269.27,266
2003/7/21,10:50:00,5272.11,5272.11,5272.11,5272.11,226
2003/7/21,10:51:00,5276.69,5276.69,5276.69,5276.69,407
2003/7/21,10:52:00,5277.08,5277.08,5277.08,5277.08,189
2003/7/21,10:53:00,5276.83,5276.83,5276.83,5276.83,264
2003/7/21,10:54:00,5274.00,5274.00,5274.00,5274.00,161
2003/7/21,10:55:00,5278.02,5278.02,5278.02,5278.02,241
2003/7/21,10:56:00,5276.03,5276.03,5276.03,5276.03,232
2003/7/21,10:57:00,5278.47,5278.47,5278.47,5278.47,262
2003/7/21,10:58:00,5278.10,5278.10,5278.10,5278.10,176
2003/7/21,10:59:00,5281.01,5281.01,5281.01,5281.01,319
2003/7/21,11:00:00,5277.66,5277.66,5277.66,5277.66,206
2003/7/21,11:01:00,5281.63,5281.63,5281.63,5281.63,319
2003/7/21,11:02:00,5277.34,5277.34,5277.34,5277.34,222
2003/7/21,11:03:00,5283.62,5283.62,5283.62,5283.62,329
2003/7/21,11:04:00,5285.51,5285.51,5285.51,5285.51,237
2003/7/21,11:05:00,5287.00,5287.00,5287.00,5287.00,315
2003/7/21,11:06:00,5286.88,5286.88,5286.88,5286.88,228
2003/7/21,11:07:00,5287.95,5287.95,5287.95,5287.95,345
2003/7/21,11:08:00,5286.55,5286.55,5286.55,5286.55,217
2003/7/21,11:09:00,5294.25,5294.25,5294.25,5294.25,308
2003/7/21,11:10:00,5294.34,5294.34,5294.34,5294.34,279
2003/7/21,11:11:00,5293.83,5293.83,5293.83,5293.83,311
2003/7/21,11:12:00,5291.18,5291.18,5291.18,5291.18,240
2003/7/21,11:13:00,5287.83,5287.83,5287.83,5287.83,289
2003/7/21,11:14:00,5291.83,5291.83,5291.83,5291.83,203
2003/7/21,11:15:00,5290.88,5290.88,5290.88,5290.88,241
2003/7/21,11:16:00,5292.06,5292.06,5292.06,5292.06,174
2003/7/21,11:17:00,5289.80,5289.80,5289.80,5289.80,255
2003/7/21,11:18:00,5290.06,5290.06,5290.06,5290.06,218
2003/7/21,11:19:00,5289.32,5289.32,5289.32,5289.32,263
2003/7/21,11:20:00,5291.29,5291.29,5291.29,5291.29,133
2003/7/21,11:21:00,5282.11,5282.11,5282.11,5282.11,177
2003/7/21,11:22:00,5290.42,5290.42,5290.42,5290.42,185
2003/7/21,11:23:00,5278.14,5278.14,5278.14,5278.14,352
2003/7/21,11:24:00,5281.92,5281.92,5281.92,5281.92,217
2003/7/21,11:25:00,5277.26,5277.26,5277.26,5277.26,348
2003/7/21,11:26:00,5278.06,5278.06,5278.06,5278.06,324
2003/7/21,11:27:00,5272.55,5272.55,5272.55,5272.55,360
2003/7/21,11:28:00,5275.46,5275.46,5275.46,5275.46,277
2003/7/21,11:29:00,5270.56,5270.56,5270.56,5270.56,319
2003/7/21,11:30:00,5276.89,5276.89,5276.89,5276.89,161
2003/7/21,11:31:00,5277.45,5277.45,5277.45,5277.45,275
2003/7/21,11:32:00,5280.75,5280.75,5280.75,5280.75,147
2003/7/21,11:33:00,5278.41,5278.41,5278.41,5278.41,200
2003/7/21,11:34:00,5274.73,5274.73,5274.73,5274.73,123
2003/7/21,11:35:00,5272.37,5272.37,5272.37,5272.37,201
2003/7/21,11:36:00,5272.48,5272.48,5272.48,5272.48,136
2003/7/21,11:37:00,5271.68,5271.68,5271.68,5271.68,176
2003/7/21,11:38:00,5271.72,5271.72,5271.72,5271.72,108
2003/7/21,11:39:00,5277.01,5277.01,5277.01,5277.01,153
2003/7/21,11:40:00,5277.02,5277.02,5277.02,5277.02,145
2003/7/21,11:41:00,5279.00,5279.00,5279.00,5279.00,148
2003/7/21,11:42:00,5279.33,5279.33,5279.33,5279.33,114
2003/7/21,11:43:00,5280.30,5280.30,5280.30,5280.30,193
2003/7/21,11:44:00,5278.93,5278.93,5278.93,5278.93,147
2003/7/21,11:45:00,5273.96,5273.96,5273.96,5273.96,178
2003/7/21,11:46:00,5279.28,5279.28,5279.28,5279.28,119
2003/7/21,11:47:00,5274.96,5274.96,5274.96,5274.96,204
2003/7/21,11:48:00,5277.46,5277.46,5277.46,5277.46,142
2003/7/21,11:49:00,5279.64,5279.64,5279.64,5279.64,186
2003/7/21,11:50:00,5282.91,5282.91,5282.91,5282.91,132
2003/7/21,11:51:00,5280.46,5280.46,5280.46,5280.46,185
2003/7/21,11:52:00,5280.83,5280.83,5280.83,5280.83,138
2003/7/21,11:53:00,5286.35,5286.35,5286.35,5286.35,217
2003/7/21,11:54:00,5282.50,5282.50,5282.50,5282.50,134
2003/7/21,11:55:00,5287.04,5287.04,5287.04,5287.04,216
2003/7/21,11:56:00,5283.88,5283.88,5283.88,5283.88,235
2003/7/21,11:57:00,5290.61,5290.61,5290.61,5290.61,294
2003/7/21,11:58:00,5286.55,5286.55,5286.55,5286.55,230
2003/7/21,11:59:00,5290.44,5290.44,5290.44,5290.44,235
2003/7/21,12:00:00,5286.82,5286.82,5286.82,5286.82,212
2003/7/21,12:01:00,5289.87,5289.87,5289.87,5289.87,254
2003/7/21,12:02:00,5292.60,5292.60,5292.60,5292.60,170
2003/7/21,12:03:00,5293.45,5293.45,5293.45,5293.45,218
2003/7/21,12:04:00,5296.30,5296.30,5296.30,5296.30,144
2003/7/21,12:05:00,5296.20,5296.20,5296.20,5296.20,245
2003/7/21,12:06:00,5296.19,5296.19,5296.19,5296.19,129
2003/7/21,12:07:00,5291.58,5291.58,5291.58,5291.58,190
2003/7/21,12:08:00,5288.43,5288.43,5288.43,5288.43,200
2003/7/21,12:09:00,5287.19,5287.19,5287.19,5287.19,239
2003/7/21,12:10:00,5285.52,5285.52,5285.52,5285.52,211
2003/7/21,12:11:00,5283.00,5283.00,5283.00,5283.00,294
2003/7/21,12:12:00,5281.22,5281.22,5281.22,5281.22,231
2003/7/21,12:13:00,5276.98,5276.98,5276.98,5276.98,330
2003/7/21,12:14:00,5283.33,5283.33,5283.33,5283.33,225
2003/7/21,12:15:00,5282.36,5282.36,5282.36,5282.36,248
2003/7/21,12:16:00,5279.09,5279.09,5279.09,5279.09,167
2003/7/21,12:17:00,5284.18,5284.18,5284.18,5284.18,234
2003/7/21,12:18:00,5283.46,5283.46,5283.46,5283.46,115
2003/7/21,12:19:00,5278.77,5278.77,5278.77,5278.77,153
2003/7/21,12:20:00,5280.69,5280.69,5280.69,5280.69,97
2003/7/21,12:21:00,5276.72,5276.72,5276.72,5276.72,144
2003/7/21,12:22:00,5284.39,5284.39,5284.39,5284.39,119
2003/7/21,12:23:00,5279.24,5279.24,5279.24,5279.24,162
2003/7/21,12:24:00,5280.30,5280.30,5280.30,5280.30,105
2003/7/21,12:25:00,5280.30,5280.30,5280.30,5280.30,146
2003/7/21,12:26:00,5279.58,5279.58,5279.58,5279.58,103
2003/7/21,12:27:00,5286.12,5286.12,5286.12,5286.12,141
2003/7/21,12:28:00,5278.84,5278.84,5278.84,5278.84,116
2003/7/21,12:29:00,5283.27,5283.27,5283.27,5283.27,185
2003/7/21,12:30:00,5283.26,5283.26,5283.26,5283.26,174
2003/7/21,12:31:00,5276.72,5276.72,5276.72,5276.72,206
2003/7/21,12:32:00,5275.81,5275.81,5275.81,5275.81,169
2003/7/21,12:33:00,5273.57,5273.57,5273.57,5273.57,398
2003/7/21,12:34:00,5278.16,5278.16,5278.16,5278.16,271
2003/7/21,12:35:00,5279.26,5279.26,5279.26,5279.26,395
2003/7/21,12:36:00,5278.10,5278.10,5278.10,5278.10,341
2003/7/21,12:37:00,5274.84,5274.84,5274.84,5274.84,434
2003/7/21,12:38:00,5272.09,5272.09,5272.09,5272.09,340
2003/7/21,12:39:00,5270.88,5270.88,5270.88,5270.88,367
2003/7/21,12:40:00,5269.95,5269.95,5269.95,5269.95,288
2003/7/21,12:41:00,5270.88,5270.88,5270.88,5270.88,354
2003/7/21,12:42:00,5267.28,5267.28,5267.28,5267.28,375
2003/7/21,12:43:00,5263.44,5263.44,5263.44,5263.44,488
2003/7/21,12:44:00,5260.39,5260.39,5260.39,5260.39,417
2003/7/21,12:45:00,5259.25,5259.25,5259.25,5259.25,627
2003/7/21,12:46:00,5255.40,5255.40,5255.40,5255.40,412
2003/7/21,12:47:00,5250.82,5250.82,5250.82,5250.82,492
2003/7/21,12:48:00,5247.49,5247.49,5247.49,5247.49,438
2003/7/21,12:49:00,5255.81,5255.81,5255.81,5255.81,549
2003/7/21,12:50:00,5255.13,5255.13,5255.13,5255.13,354
2003/7/21,12:51:00,5253.00,5253.00,5253.00,5253.00,378
2003/7/21,12:52:00,5248.85,5248.85,5248.85,5248.85,273
2003/7/21,12:53:00,5249.38,5249.38,5249.38,5249.38,344
2003/7/21,12:54:00,5252.70,5252.70,5252.70,5252.70,205
2003/7/21,12:55:00,5254.30,5254.30,5254.30,5254.30,281
2003/7/21,12:56:00,5258.48,5258.48,5258.48,5258.48,251
2003/7/21,12:57:00,5257.38,5257.38,5257.38,5257.38,251
2003/7/21,12:58:00,5262.13,5262.13,5262.13,5262.13,214
2003/7/21,12:59:00,5255.22,5255.22,5255.22,5255.22,308
2003/7/21,13:00:00,5258.90,5258.90,5258.90,5258.90,203
2003/7/21,13:01:00,5261.59,5261.59,5261.59,5261.59,266
2003/7/21,13:02:00,5262.33,5262.33,5262.33,5262.33,166
2003/7/21,13:03:00,5258.94,5258.94,5258.94,5258.94,212
2003/7/21,13:04:00,5255.92,5255.92,5255.92,5255.92,194
2003/7/21,13:05:00,5254.33,5254.33,5254.33,5254.33,274
2003/7/21,13:06:00,5256.54,5256.54,5256.54,5256.54,233
2003/7/21,13:07:00,5257.09,5257.09,5257.09,5257.09,278
2003/7/21,13:08:00,5253.38,5253.38,5253.38,5253.38,200
2003/7/21,13:09:00,5251.75,5251.75,5251.75,5251.75,293
2003/7/21,13:10:00,5253.19,5253.19,5253.19,5253.19,213
2003/7/21,13:11:00,5257.57,5257.57,5257.57,5257.57,359
2003/7/21,13:12:00,5248.38,5248.38,5248.38,5248.38,250
2003/7/21,13:13:00,5250.87,5250.87,5250.87,5250.87,359
2003/7/21,13:14:00,5251.60,5251.60,5251.60,5251.60,273
2003/7/21,13:15:00,5249.61,5249.61,5249.61,5249.61,454
2003/7/21,13:16:00,5247.74,5247.74,5247.74,5247.74,319
2003/7/21,13:17:00,5249.25,5249.25,5249.25,5249.25,590
2003/7/21,13:18:00,5241.37,5241.37,5241.37,5241.37,476
2003/7/21,13:19:00,5242.53,5242.53,5242.53,5242.53,717
2003/7/21,13:20:00,5240.56,5240.56,5240.56,5240.56,533
2003/7/21,13:21:00,5237.92,5237.92,5237.92,5237.92,820
2003/7/21,13:22:00,5241.86,5241.86,5241.86,5241.86,602
2003/7/21,13:23:00,5232.30,5232.30,5232.30,5232.30,795
2003/7/21,13:24:00,5229.17,5229.17,5229.17,5229.17,613
2003/7/21,13:25:00,5236.40,5236.40,5236.40,5236.40,804
2003/7/21,13:26:00,5236.40,5236.40,5236.40,5236.40,0
2003/7/21,13:27:00,5236.40,5236.40,5236.40,5236.40,0
2003/7/21,13:28:00,5236.40,5236.40,5236.40,5236.40,0
2003/7/21,13:29:00,5236.40,5236.40,5236.40,5236.40,0
2003/7/21,13:30:00,5219.30,5219.30,5219.30,5219.30,4643
2003/7/22,09:00:00,5219.30,5219.30,5219.30,5219.30,123
2003/7/22,09:01:00,5225.57,5225.57,5225.57,5225.57,2248
2003/7/22,09:02:00,5229.12,5229.12,5229.12,5229.12,623
2003/7/22,09:03:00,5240.95,5240.95,5240.95,5240.95,730
2003/7/22,09:04:00,5244.08,5244.08,5244.08,5244.08,551
2003/7/22,09:05:00,5243.34,5243.34,5243.34,5243.34,781
2003/7/22,09:06:00,5238.73,5238.73,5238.73,5238.73,485
2003/7/22,09:07:00,5231.47,5231.47,5231.47,5231.47,704
2003/7/22,09:08:00,5229.77,5229.77,5229.77,5229.77,529
2003/7/22,09:09:00,5224.76,5224.76,5224.76,5224.76,755
2003/7/22,09:10:00,5222.25,5222.25,5222.25,5222.25,678
2003/7/22,09:11:00,5222.24,5222.24,5222.24,5222.24,776
2003/7/22,09:12:00,5216.65,5216.65,5216.65,5216.65,644
2003/7/22,09:13:00,5230.08,5230.08,5230.08,5230.08,736
2003/7/22,09:14:00,5226.87,5226.87,5226.87,5226.87,487
2003/7/22,09:15:00,5228.97,5228.97,5228.97,5228.97,625
2003/7/22,09:16:00,5233.41,5233.41,5233.41,5233.41,413
2003/7/22,09:17:00,5228.16,5228.16,5228.16,5228.16,508
2003/7/22,09:18:00,5233.94,5233.94,5233.94,5233.94,311
2003/7/22,09:19:00,5236.96,5236.96,5236.96,5236.96,453
2003/7/22,09:20:00,5233.71,5233.71,5233.71,5233.71,279
2003/7/22,09:21:00,5237.61,5237.61,5237.61,5237.61,421
2003/7/22,09:22:00,5232.46,5232.46,5232.46,5232.46,245
2003/7/22,09:23:00,5236.63,5236.63,5236.63,5236.63,363
2003/7/22,09:24:00,5241.99,5241.99,5241.99,5241.99,274
2003/7/22,09:25:00,5236.00,5236.00,5236.00,5236.00,371
2003/7/22,09:26:00,5241.99,5241.99,5241.99,5241.99,338
2003/7/22,09:27:00,5246.12,5246.12,5246.12,5246.12,427
2003/7/22,09:28:00,5247.52,5247.52,5247.52,5247.52,275
2003/7/22,09:29:00,5243.13,5243.13,5243.13,5243.13,409
2003/7/22,09:30:00,5249.77,5249.77,5249.77,5249.77,294
2003/7/22,09:31:00,5242.28,5242.28,5242.28,5242.28,426
2003/7/22,09:32:00,5248.76,5248.76,5248.76,5248.76,325
2003/7/22,09:33:00,5247.44,5247.44,5247.44,5247.44,499
2003/7/22,09:34:00,5242.97,5242.97,5242.97,5242.97,310
2003/7/22,09:35:00,5249.27,5249.27,5249.27,5249.27,417
2003/7/22,09:36:00,5244.45,5244.45,5244.45,5244.45,269
2003/7/22,09:37:00,5241.45,5241.45,5241.45,5241.45,375
2003/7/22,09:38:00,5246.64,5246.64,5246.64,5246.64,265
2003/7/22,09:39:00,5246.85,5246.85,5246.85,5246.85,408
2003/7/22,09:40:00,5246.34,5246.34,5246.34,5246.34,297
2003/7/22,09:41:00,5239.41,5239.41,5239.41,5239.41,318
2003/7/22,09:42:00,5238.79,5238.79,5238.79,5238.79,241
2003/7/22,09:43:00,5243.03,5243.03,5243.03,5243.03,320
2003/7/22,09:44:00,5240.06,5240.06,5240.06,5240.06,291
2003/7/22,09:45:00,5240.10,5240.10,5240.10,5240.10,278
2003/7/22,09:46:00,5245.54,5245.54,5245.54,5245.54,221
2003/7/22,09:47:00,5239.49,5239.49,5239.49,5239.49,264
2003/7/22,09:48:00,5244.11,5244.11,5244.11,5244.11,197
2003/7/22,09:49:00,5245.64,5245.64,5245.64,5245.64,241
2003/7/22,09:50:00,5245.08,5245.08,5245.08,5245.08,204
2003/7/22,09:51:00,5246.97,5246.97,5246.97,5246.97,376
2003/7/22,09:52:00,5252.83,5252.83,5252.83,5252.83,274
2003/7/22,09:53:00,5246.71,5246.71,5246.71,5246.71,408
2003/7/22,09:54:00,5256.06,5256.06,5256.06,5256.06,250
2003/7/22,09:55:00,5256.07,5256.07,5256.07,5256.07,362
2003/7/22,09:56:00,5259.82,5259.82,5259.82,5259.82,360
2003/7/22,09:57:00,5261.49,5261.49,5261.49,5261.49,611
2003/7/22,09:58:00,5265.01,5265.01,5265.01,5265.01,498
2003/7/22,09:59:00,5267.83,5267.83,5267.83,5267.83,641
2003/7/22,10:00:00,5270.75,5270.75,5270.75,5270.75,452
2003/7/22,10:01:00,5268.99,5268.99,5268.99,5268.99,612
2003/7/22,10:02:00,5271.63,5271.63,5271.63,5271.63,519
2003/7/22,10:03:00,5270.12,5270.12,5270.12,5270.12,615
2003/7/22,10:04:00,5266.46,5266.46,5266.46,5266.46,412
2003/7/22,10:05:00,5260.31,5260.31,5260.31,5260.31,523
2003/7/22,10:06:00,5264.45,5264.45,5264.45,5264.45,319
2003/7/22,10:07:00,5256.00,5256.00,5256.00,5256.00,358
2003/7/22,10:08:00,5259.77,5259.77,5259.77,5259.77,267
2003/7/22,10:09:00,5256.62,5256.62,5256.62,5256.62,324
2003/7/22,10:10:00,5260.10,5260.10,5260.10,5260.10,227
2003/7/22,10:11:00,5260.48,5260.48,5260.48,5260.48,305
2003/7/22,10:12:00,5260.97,5260.97,5260.97,5260.97,219
2003/7/22,10:13:00,5254.09,5254.09,5254.09,5254.09,338
2003/7/22,10:14:00,5261.80,5261.80,5261.80,5261.80,226
2003/7/22,10:15:00,5253.42,5253.42,5253.42,5253.42,267
2003/7/22,10:16:00,5256.41,5256.41,5256.41,5256.41,154
2003/7/22,10:17:00,5258.22,5258.22,5258.22,5258.22,197
2003/7/22,10:18:00,5257.14,5257.14,5257.14,5257.14,194
2003/7/22,10:19:00,5254.47,5254.47,5254.47,5254.47,234
2003/7/22,10:20:00,5259.02,5259.02,5259.02,5259.02,231
2003/7/22,10:21:00,5254.09,5254.09,5254.09,5254.09,282
2003/7/22,10:22:00,5253.37,5253.37,5253.37,5253.37,191
2003/7/22,10:23:00,5253.31,5253.31,5253.31,5253.31,227
2003/7/22,10:24:00,5254.72,5254.72,5254.72,5254.72,221
2003/7/22,10:25:00,5251.71,5251.71,5251.71,5251.71,290
2003/7/22,10:26:00,5250.53,5250.53,5250.53,5250.53,195
2003/7/22,10:27:00,5248.52,5248.52,5248.52,5248.52,241
2003/7/22,10:28:00,5250.73,5250.73,5250.73,5250.73,207
2003/7/22,10:29:00,5251.50,5251.50,5251.50,5251.50,305
2003/7/22,10:30:00,5251.11,5251.11,5251.11,5251.11,189
2003/7/22,10:31:00,5254.54,5254.54,5254.54,5254.54,221
2003/7/22,10:32:00,5253.63,5253.63,5253.63,5253.63,152
2003/7/22,10:33:00,5251.99,5251.99,5251.99,5251.99,209
2003/7/22,10:34:00,5253.83,5253.83,5253.83,5253.83,148
2003/7/22,10:35:00,5247.54,5247.54,5247.54,5247.54,236
2003/7/22,10:36:00,5247.07,5247.07,5247.07,5247.07,196
2003/7/22,10:37:00,5247.73,5247.73,5247.73,5247.73,221
2003/7/22,10:38:00,5247.71,5247.71,5247.71,5247.71,131
2003/7/22,10:39:00,5246.66,5246.66,5246.66,5246.66,215
2003/7/22,10:40:00,5246.30,5246.30,5246.30,5246.30,156
2003/7/22,10:41:00,5245.55,5245.55,5245.55,5245.55,227
2003/7/22,10:42:00,5245.26,5245.26,5245.26,5245.26,177
2003/7/22,10:43:00,5244.05,5244.05,5244.05,5244.05,257
2003/7/22,10:44:00,5244.92,5244.92,5244.92,5244.92,198
2003/7/22,10:45:00,5240.85,5240.85,5240.85,5240.85,322
2003/7/22,10:46:00,5243.46,5243.46,5243.46,5243.46,186
2003/7/22,10:47:00,5237.50,5237.50,5237.50,5237.50,286
2003/7/22,10:48:00,5241.29,5241.29,5241.29,5241.29,196
2003/7/22,10:49:00,5234.27,5234.27,5234.27,5234.27,362
2003/7/22,10:50:00,5240.94,5240.94,5240.94,5240.94,241
2003/7/22,10:51:00,5240.47,5240.47,5240.47,5240.47,346
2003/7/22,10:52:00,5243.87,5243.87,5243.87,5243.87,200
2003/7/22,10:53:00,5237.27,5237.27,5237.27,5237.27,214
2003/7/22,10:54:00,5238.30,5238.30,5238.30,5238.30,179
2003/7/22,10:55:00,5239.80,5239.80,5239.80,5239.80,258
2003/7/22,10:56:00,5242.87,5242.87,5242.87,5242.87,226
2003/7/22,10:57:00,5239.18,5239.18,5239.18,5239.18,255
2003/7/22,10:58:00,5238.53,5238.53,5238.53,5238.53,239
2003/7/22,10:59:00,5250.70,5250.70,5250.70,5250.70,395
2003/7/22,11:00:00,5250.78,5250.78,5250.78,5250.78,200
2003/7/22,11:01:00,5247.94,5247.94,5247.94,5247.94,227
2003/7/22,11:02:00,5248.32,5248.32,5248.32,5248.32,162
2003/7/22,11:03:00,5246.34,5246.34,5246.34,5246.34,230
2003/7/22,11:04:00,5246.52,5246.52,5246.52,5246.52,141
2003/7/22,11:05:00,5244.41,5244.41,5244.41,5244.41,171
2003/7/22,11:06:00,5242.84,5242.84,5242.84,5242.84,104
2003/7/22,11:07:00,5254.92,5254.92,5254.92,5254.92,185
2003/7/22,11:08:00,5241.23,5241.23,5241.23,5241.23,119
2003/7/22,11:09:00,5243.60,5243.60,5243.60,5243.60,224
2003/7/22,11:10:00,5243.57,5243.57,5243.57,5243.57,117
2003/7/22,11:11:00,5244.32,5244.32,5244.32,5244.32,170
2003/7/22,11:12:00,5238.68,5238.68,5238.68,5238.68,89
2003/7/22,11:13:00,5246.60,5246.60,5246.60,5246.60,177
2003/7/22,11:14:00,5237.58,5237.58,5237.58,5237.58,113
2003/7/22,11:15:00,5241.95,5241.95,5241.95,5241.95,192
2003/7/22,11:16:00,5245.21,5245.21,5245.21,5245.21,134
2003/7/22,11:17:00,5239.34,5239.34,5239.34,5239.34,208
2003/7/22,11:18:00,5238.51,5238.51,5238.51,5238.51,137
2003/7/22,11:19:00,5239.66,5239.66,5239.66,5239.66,184
2003/7/22,11:20:00,5237.84,5237.84,5237.84,5237.84,147
2003/7/22,11:21:00,5238.49,5238.49,5238.49,5238.49,223
2003/7/22,11:22:00,5233.51,5233.51,5233.51,5233.51,157
2003/7/22,11:23:00,5236.04,5236.04,5236.04,5236.04,243
2003/7/22,11:24:00,5237.88,5237.88,5237.88,5237.88,198
2003/7/22,11:25:00,5236.81,5236.81,5236.81,5236.81,245
2003/7/22,11:26:00,5234.38,5234.38,5234.38,5234.38,179
2003/7/22,11:27:00,5232.49,5232.49,5232.49,5232.49,249
2003/7/22,11:28:00,5233.82,5233.82,5233.82,5233.82,208
2003/7/22,11:29:00,5228.44,5228.44,5228.44,5228.44,346
2003/7/22,11:30:00,5223.37,5223.37,5223.37,5223.37,230
2003/7/22,11:31:00,5222.49,5222.49,5222.49,5222.49,405
2003/7/22,11:32:00,5219.49,5219.49,5219.49,5219.49,319
2003/7/22,11:33:00,5218.32,5218.32,5218.32,5218.32,397
2003/7/22,11:34:00,5222.37,5222.37,5222.37,5222.37,314
2003/7/22,11:35:00,5221.68,5221.68,5221.68,5221.68,354
2003/7/22,11:36:00,5221.13,5221.13,5221.13,5221.13,238
2003/7/22,11:37:00,5221.46,5221.46,5221.46,5221.46,285
2003/7/22,11:38:00,5220.32,5220.32,5220.32,5220.32,167
2003/7/22,11:39:00,5222.07,5222.07,5222.07,5222.07,224
2003/7/22,11:40:00,5223.55,5223.55,5223.55,5223.55,152
2003/7/22,11:41:00,5219.79,5219.79,5219.79,5219.79,259
2003/7/22,11:42:00,5216.59,5216.59,5216.59,5216.59,162
2003/7/22,11:43:00,5216.23,5216.23,5216.23,5216.23,249
2003/7/22,11:44:00,5221.76,5221.76,5221.76,5221.76,214
2003/7/22,11:45:00,5215.77,5215.77,5215.77,5215.77,272
2003/7/22,11:46:00,5213.06,5213.06,5213.06,5213.06,194
2003/7/22,11:47:00,5215.01,5215.01,5215.01,5215.01,262
2003/7/22,11:48:00,5221.03,5221.03,5221.03,5221.03,253
2003/7/22,11:49:00,5222.28,5222.28,5222.28,5222.28,219
2003/7/22,11:50:00,5219.41,5219.41,5219.41,5219.41,201
2003/7/22,11:51:00,5220.73,5220.73,5220.73,5220.73,206
2003/7/22,11:52:00,5223.61,5223.61,5223.61,5223.61,173
2003/7/22,11:53:00,5224.15,5224.15,5224.15,5224.15,223
2003/7/22,11:54:00,5223.99,5223.99,5223.99,5223.99,160
2003/7/22,11:55:00,5222.22,5222.22,5222.22,5222.22,230
2003/7/22,11:56:00,5225.00,5225.00,5225.00,5225.00,201
2003/7/22,11:57:00,5223.85,5223.85,5223.85,5223.85,198
2003/7/22,11:58:00,5225.80,5225.80,5225.80,5225.80,110
2003/7/22,11:59:00,5220.92,5220.92,5220.92,5220.92,183
2003/7/22,12:00:00,5222.80,5222.80,5222.80,5222.80,158
2003/7/22,12:01:00,5224.02,5224.02,5224.02,5224.02,260
2003/7/22,12:02:00,5218.31,5218.31,5218.31,5218.31,165
2003/7/22,12:03:00,5225.92,5225.92,5225.92,5225.92,221
2003/7/22,12:04:00,5225.18,5225.18,5225.18,5225.18,140
2003/7/22,12:05:00,5221.74,5221.74,5221.74,5221.74,178
2003/7/22,12:06:00,5223.54,5223.54,5223.54,5223.54,93
2003/7/22,12:07:00,5216.95,5216.95,5216.95,5216.95,153
2003/7/22,12:08:00,5215.64,5215.64,5215.64,5215.64,114
2003/7/22,12:09:00,5217.17,5217.17,5217.17,5217.17,213
2003/7/22,12:10:00,5217.07,5217.07,5217.07,5217.07,137
2003/7/22,12:11:00,5215.75,5215.75,5215.75,5215.75,225
2003/7/22,12:12:00,5215.59,5215.59,5215.59,5215.59,139
2003/7/22,12:13:00,5213.55,5213.55,5213.55,5213.55,174
2003/7/22,12:14:00,5221.87,5221.87,5221.87,5221.87,136
2003/7/22,12:15:00,5217.47,5217.47,5217.47,5217.47,252
2003/7/22,12:16:00,5223.57,5223.57,5223.57,5223.57,120
2003/7/22,12:17:00,5214.87,5214.87,5214.87,5214.87,203
2003/7/22,12:18:00,5218.23,5218.23,5218.23,5218.23,198
2003/7/22,12:19:00,5224.66,5224.66,5224.66,5224.66,223
2003/7/22,12:20:00,5225.07,5225.07,5225.07,5225.07,175
2003/7/22,12:21:00,5227.84,5227.84,5227.84,5227.84,171
2003/7/22,12:22:00,5226.91,5226.91,5226.91,5226.91,157
2003/7/22,12:23:00,5229.29,5229.29,5229.29,5229.29,271
2003/7/22,12:24:00,5232.08,5232.08,5232.08,5232.08,234
2003/7/22,12:25:00,5230.74,5230.74,5230.74,5230.74,297
2003/7/22,12:26:00,5234.57,5234.57,5234.57,5234.57,203
2003/7/22,12:27:00,5229.37,5229.37,5229.37,5229.37,252
2003/7/22,12:28:00,5234.35,5234.35,5234.35,5234.35,141
2003/7/22,12:29:00,5233.22,5233.22,5233.22,5233.22,216
2003/7/22,12:30:00,5235.01,5235.01,5235.01,5235.01,151
2003/7/22,12:31:00,5234.41,5234.41,5234.41,5234.41,195
2003/7/22,12:32:00,5234.01,5234.01,5234.01,5234.01,136
2003/7/22,12:33:00,5235.51,5235.51,5235.51,5235.51,194
2003/7/22,12:34:00,5237.27,5237.27,5237.27,5237.27,101
2003/7/22,12:35:00,5237.28,5237.28,5237.28,5237.28,163
2003/7/22,12:36:00,5234.53,5234.53,5234.53,5234.53,84
2003/7/22,12:37:00,5236.07,5236.07,5236.07,5236.07,204
2003/7/22,12:38:00,5234.49,5234.49,5234.49,5234.49,187
2003/7/22,12:39:00,5231.75,5231.75,5231.75,5231.75,195
2003/7/22,12:40:00,5233.52,5233.52,5233.52,5233.52,108
2003/7/22,12:41:00,5231.32,5231.32,5231.32,5231.32,209
2003/7/22,12:42:00,5231.48,5231.48,5231.48,5231.48,109
2003/7/22,12:43:00,5235.21,5235.21,5235.21,5235.21,293
2003/7/22,12:44:00,5233.53,5233.53,5233.53,5233.53,134
2003/7/22,12:45:00,5234.17,5234.17,5234.17,5234.17,201
2003/7/22,12:46:00,5233.97,5233.97,5233.97,5233.97,151
2003/7/22,12:47:00,5236.91,5236.91,5236.91,5236.91,261
2003/7/22,12:48:00,5229.73,5229.73,5229.73,5229.73,205
2003/7/22,12:49:00,5239.36,5239.36,5239.36,5239.36,306
2003/7/22,12:50:00,5238.57,5238.57,5238.57,5238.57,176
2003/7/22,12:51:00,5241.58,5241.58,5241.58,5241.58,261
2003/7/22,12:52:00,5242.37,5242.37,5242.37,5242.37,219
2003/7/22,12:53:00,5244.44,5244.44,5244.44,5244.44,375
2003/7/22,12:54:00,5243.31,5243.31,5243.31,5243.31,315
2003/7/22,12:55:00,5241.22,5241.22,5241.22,5241.22,368
2003/7/22,12:56:00,5240.63,5240.63,5240.63,5240.63,316
2003/7/22,12:57:00,5246.25,5246.25,5246.25,5246.25,383
2003/7/22,12:58:00,5241.02,5241.02,5241.02,5241.02,287
2003/7/22,12:59:00,5243.61,5243.61,5243.61,5243.61,323
2003/7/22,13:00:00,5248.23,5248.23,5248.23,5248.23,245
2003/7/22,13:01:00,5246.09,5246.09,5246.09,5246.09,291
2003/7/22,13:02:00,5245.62,5245.62,5245.62,5245.62,217
2003/7/22,13:03:00,5246.43,5246.43,5246.43,5246.43,450
2003/7/22,13:04:00,5250.27,5250.27,5250.27,5250.27,305
2003/7/22,13:05:00,5256.01,5256.01,5256.01,5256.01,652
2003/7/22,13:06:00,5260.87,5260.87,5260.87,5260.87,371
2003/7/22,13:07:00,5258.66,5258.66,5258.66,5258.66,754
2003/7/22,13:08:00,5258.44,5258.44,5258.44,5258.44,475
2003/7/22,13:09:00,5258.29,5258.29,5258.29,5258.29,663
2003/7/22,13:10:00,5262.54,5262.54,5262.54,5262.54,579
2003/7/22,13:11:00,5261.51,5261.51,5261.51,5261.51,597
2003/7/22,13:12:00,5262.37,5262.37,5262.37,5262.37,388
2003/7/22,13:13:00,5256.16,5256.16,5256.16,5256.16,427
2003/7/22,13:14:00,5259.13,5259.13,5259.13,5259.13,353
2003/7/22,13:15:00,5259.01,5259.01,5259.01,5259.01,448
2003/7/22,13:16:00,5253.76,5253.76,5253.76,5253.76,263
2003/7/22,13:17:00,5249.64,5249.64,5249.64,5249.64,501
2003/7/22,13:18:00,5250.56,5250.56,5250.56,5250.56,422
2003/7/22,13:19:00,5249.38,5249.38,5249.38,5249.38,799
2003/7/22,13:20:00,5252.15,5252.15,5252.15,5252.15,562
2003/7/22,13:21:00,5260.31,5260.31,5260.31,5260.31,895
2003/7/22,13:22:00,5256.10,5256.10,5256.10,5256.10,646
2003/7/22,13:23:00,5267.52,5267.52,5267.52,5267.52,1111
2003/7/22,13:24:00,5259.81,5259.81,5259.81,5259.81,745
2003/7/22,13:25:00,5268.53,5268.53,5268.53,5268.53,1214
2003/7/22,13:26:00,5268.53,5268.53,5268.53,5268.53,0
2003/7/22,13:27:00,5268.53,5268.53,5268.53,5268.53,0
2003/7/22,13:28:00,5268.53,5268.53,5268.53,5268.53,0
2003/7/22,13:29:00,5268.53,5268.53,5268.53,5268.53,0
2003/7/22,13:30:00,5261.01,5261.01,5261.01,5261.01,5266
2003/7/23,09:00:00,5261.01,5261.01,5261.01,5261.01,113
2003/7/23,09:01:00,5299.12,5299.12,5299.12,5299.12,3011
2003/7/23,09:02:00,5300.24,5300.24,5300.24,5300.24,894
2003/7/23,09:03:00,5297.54,5297.54,5297.54,5297.54,1268
2003/7/23,09:04:00,5302.64,5302.64,5302.64,5302.64,794
2003/7/23,09:05:00,5300.78,5300.78,5300.78,5300.78,1047
2003/7/23,09:06:00,5302.84,5302.84,5302.84,5302.84,846
2003/7/23,09:07:00,5305.87,5305.87,5305.87,5305.87,1102
2003/7/23,09:08:00,5309.01,5309.01,5309.01,5309.01,751
2003/7/23,09:09:00,5309.81,5309.81,5309.81,5309.81,1023
2003/7/23,09:10:00,5310.04,5310.04,5310.04,5310.04,802
2003/7/23,09:11:00,5309.72,5309.72,5309.72,5309.72,992
2003/7/23,09:12:00,5305.17,5305.17,5305.17,5305.17,595
2003/7/23,09:13:00,5296.73,5296.73,5296.73,5296.73,797
2003/7/23,09:14:00,5301.62,5301.62,5301.62,5301.62,523
2003/7/23,09:15:00,5295.59,5295.59,5295.59,5295.59,614
2003/7/23,09:16:00,5291.04,5291.04,5291.04,5291.04,419
2003/7/23,09:17:00,5285.71,5285.71,5285.71,5285.71,561
2003/7/23,09:18:00,5289.77,5289.77,5289.77,5289.77,394
2003/7/23,09:19:00,5283.16,5283.16,5283.16,5283.16,558
2003/7/23,09:20:00,5285.13,5285.13,5285.13,5285.13,465
2003/7/23,09:21:00,5283.09,5283.09,5283.09,5283.09,631
2003/7/23,09:22:00,5284.02,5284.02,5284.02,5284.02,427
2003/7/23,09:23:00,5285.51,5285.51,5285.51,5285.51,497
2003/7/23,09:24:00,5285.54,5285.54,5285.54,5285.54,313
2003/7/23,09:25:00,5287.60,5287.60,5287.60,5287.60,516
2003/7/23,09:26:00,5292.77,5292.77,5292.77,5292.77,377
2003/7/23,09:27:00,5292.39,5292.39,5292.39,5292.39,510
2003/7/23,09:28:00,5298.78,5298.78,5298.78,5298.78,495
2003/7/23,09:29:00,5299.50,5299.50,5299.50,5299.50,545
2003/7/23,09:30:00,5299.21,5299.21,5299.21,5299.21,492
2003/7/23,09:31:00,5300.90,5300.90,5300.90,5300.90,672
2003/7/23,09:32:00,5302.19,5302.19,5302.19,5302.19,433
2003/7/23,09:33:00,5300.32,5300.32,5300.32,5300.32,592
2003/7/23,09:34:00,5301.20,5301.20,5301.20,5301.20,341
2003/7/23,09:35:00,5299.49,5299.49,5299.49,5299.49,494
2003/7/23,09:36:00,5299.73,5299.73,5299.73,5299.73,316
2003/7/23,09:37:00,5292.87,5292.87,5292.87,5292.87,367
2003/7/23,09:38:00,5293.00,5293.00,5293.00,5293.00,280
2003/7/23,09:39:00,5295.88,5295.88,5295.88,5295.88,441
2003/7/23,09:40:00,5289.97,5289.97,5289.97,5289.97,304
2003/7/23,09:41:00,5289.70,5289.70,5289.70,5289.70,437
2003/7/23,09:42:00,5289.81,5289.81,5289.81,5289.81,307
2003/7/23,09:43:00,5293.60,5293.60,5293.60,5293.60,397
2003/7/23,09:44:00,5296.24,5296.24,5296.24,5296.24,330
2003/7/23,09:45:00,5293.97,5293.97,5293.97,5293.97,462
2003/7/23,09:46:00,5301.37,5301.37,5301.37,5301.37,305
2003/7/23,09:47:00,5300.51,5300.51,5300.51,5300.51,428
2003/7/23,09:48:00,5306.16,5306.16,5306.16,5306.16,396
2003/7/23,09:49:00,5309.18,5309.18,5309.18,5309.18,578
2003/7/23,09:50:00,5311.26,5311.26,5311.26,5311.26,386
2003/7/23,09:51:00,5314.35,5314.35,5314.35,5314.35,645
2003/7/23,09:52:00,5315.44,5315.44,5315.44,5315.44,446
2003/7/23,09:53:00,5318.29,5318.29,5318.29,5318.29,819
2003/7/23,09:54:00,5320.35,5320.35,5320.35,5320.35,642
2003/7/23,09:55:00,5327.79,5327.79,5327.79,5327.79,921
2003/7/23,09:56:00,5332.92,5332.92,5332.92,5332.92,639
2003/7/23,09:57:00,5331.39,5331.39,5331.39,5331.39,782
2003/7/23,09:58:00,5331.24,5331.24,5331.24,5331.24,555
2003/7/23,09:59:00,5331.03,5331.03,5331.03,5331.03,719
2003/7/23,10:00:00,5330.82,5330.82,5330.82,5330.82,430
2003/7/23,10:01:00,5327.83,5327.83,5327.83,5327.83,528
2003/7/23,10:02:00,5328.14,5328.14,5328.14,5328.14,463
2003/7/23,10:03:00,5329.03,5329.03,5329.03,5329.03,459
2003/7/23,10:04:00,5329.01,5329.01,5329.01,5329.01,360
2003/7/23,10:05:00,5332.14,5332.14,5332.14,5332.14,733
2003/7/23,10:06:00,5336.65,5336.65,5336.65,5336.65,363
2003/7/23,10:07:00,5334.42,5334.42,5334.42,5334.42,666
2003/7/23,10:08:00,5336.74,5336.74,5336.74,5336.74,524
2003/7/23,10:09:00,5339.43,5339.43,5339.43,5339.43,576
2003/7/23,10:10:00,5338.08,5338.08,5338.08,5338.08,452
2003/7/23,10:11:00,5340.41,5340.41,5340.41,5340.41,609
2003/7/23,10:12:00,5345.99,5345.99,5345.99,5345.99,457
2003/7/23,10:13:00,5342.59,5342.59,5342.59,5342.59,584
2003/7/23,10:14:00,5343.75,5343.75,5343.75,5343.75,389
2003/7/23,10:15:00,5342.93,5342.93,5342.93,5342.93,583
2003/7/23,10:16:00,5340.22,5340.22,5340.22,5340.22,328
2003/7/23,10:17:00,5335.92,5335.92,5335.92,5335.92,534
2003/7/23,10:18:00,5339.62,5339.62,5339.62,5339.62,346
2003/7/23,10:19:00,5333.03,5333.03,5333.03,5333.03,504
2003/7/23,10:20:00,5336.61,5336.61,5336.61,5336.61,343
2003/7/23,10:21:00,5335.17,5335.17,5335.17,5335.17,406
2003/7/23,10:22:00,5332.80,5332.80,5332.80,5332.80,254
2003/7/23,10:23:00,5328.38,5328.38,5328.38,5328.38,340
2003/7/23,10:24:00,5329.43,5329.43,5329.43,5329.43,251
2003/7/23,10:25:00,5322.31,5322.31,5322.31,5322.31,350
2003/7/23,10:26:00,5322.63,5322.63,5322.63,5322.63,220
2003/7/23,10:27:00,5323.87,5323.87,5323.87,5323.87,364
2003/7/23,10:28:00,5326.77,5326.77,5326.77,5326.77,180
2003/7/23,10:29:00,5327.41,5327.41,5327.41,5327.41,282
2003/7/23,10:30:00,5328.66,5328.66,5328.66,5328.66,186
2003/7/23,10:31:00,5328.30,5328.30,5328.30,5328.30,262
2003/7/23,10:32:00,5328.08,5328.08,5328.08,5328.08,145
2003/7/23,10:33:00,5328.24,5328.24,5328.24,5328.24,260
2003/7/23,10:34:00,5322.34,5322.34,5322.34,5322.34,158
2003/7/23,10:35:00,5323.22,5323.22,5323.22,5323.22,263
2003/7/23,10:36:00,5327.43,5327.43,5327.43,5327.43,224
2003/7/23,10:37:00,5320.57,5320.57,5320.57,5320.57,261
2003/7/23,10:38:00,5327.43,5327.43,5327.43,5327.43,218
2003/7/23,10:39:00,5326.57,5326.57,5326.57,5326.57,332
2003/7/23,10:40:00,5321.74,5321.74,5321.74,5321.74,183
2003/7/23,10:41:00,5327.58,5327.58,5327.58,5327.58,339
2003/7/23,10:42:00,5326.53,5326.53,5326.53,5326.53,210
2003/7/23,10:43:00,5321.28,5321.28,5321.28,5321.28,274
2003/7/23,10:44:00,5322.50,5322.50,5322.50,5322.50,203
2003/7/23,10:45:00,5326.88,5326.88,5326.88,5326.88,273
2003/7/23,10:46:00,5326.61,5326.61,5326.61,5326.61,206
2003/7/23,10:47:00,5323.43,5323.43,5323.43,5323.43,301
2003/7/23,10:48:00,5322.68,5322.68,5322.68,5322.68,255
2003/7/23,10:49:00,5331.52,5331.52,5331.52,5331.52,401
2003/7/23,10:50:00,5328.78,5328.78,5328.78,5328.78,360
2003/7/23,10:51:00,5335.90,5335.90,5335.90,5335.90,496
2003/7/23,10:52:00,5331.25,5331.25,5331.25,5331.25,314
2003/7/23,10:53:00,5332.23,5332.23,5332.23,5332.23,426
2003/7/23,10:54:00,5339.34,5339.34,5339.34,5339.34,262
2003/7/23,10:55:00,5336.13,5336.13,5336.13,5336.13,314
2003/7/23,10:56:00,5333.79,5333.79,5333.79,5333.79,223
2003/7/23,10:57:00,5332.26,5332.26,5332.26,5332.26,282
2003/7/23,10:58:00,5339.58,5339.58,5339.58,5339.58,210
2003/7/23,10:59:00,5329.56,5329.56,5329.56,5329.56,349
2003/7/23,11:00:00,5338.98,5338.98,5338.98,5338.98,200
2003/7/23,11:01:00,5331.08,5331.08,5331.08,5331.08,361
2003/7/23,11:02:00,5339.32,5339.32,5339.32,5339.32,233
2003/7/23,11:03:00,5333.05,5333.05,5333.05,5333.05,371
2003/7/23,11:04:00,5332.19,5332.19,5332.19,5332.19,185
2003/7/23,11:05:00,5332.77,5332.77,5332.77,5332.77,283
2003/7/23,11:06:00,5334.15,5334.15,5334.15,5334.15,159
2003/7/23,11:07:00,5338.32,5338.32,5338.32,5338.32,302
2003/7/23,11:08:00,5336.45,5336.45,5336.45,5336.45,200
2003/7/23,11:09:00,5329.97,5329.97,5329.97,5329.97,256
2003/7/23,11:10:00,5335.00,5335.00,5335.00,5335.00,182
2003/7/23,11:11:00,5334.54,5334.54,5334.54,5334.54,278
2003/7/23,11:12:00,5332.77,5332.77,5332.77,5332.77,180
2003/7/23,11:13:00,5326.76,5326.76,5326.76,5326.76,237
2003/7/23,11:14:00,5331.31,5331.31,5331.31,5331.31,192
2003/7/23,11:15:00,5322.55,5322.55,5322.55,5322.55,290
2003/7/23,11:16:00,5330.88,5330.88,5330.88,5330.88,193
2003/7/23,11:17:00,5324.48,5324.48,5324.48,5324.48,335
2003/7/23,11:18:00,5323.89,5323.89,5323.89,5323.89,196
2003/7/23,11:19:00,5320.86,5320.86,5320.86,5320.86,340
2003/7/23,11:20:00,5317.13,5317.13,5317.13,5317.13,446
2003/7/23,11:21:00,5314.03,5314.03,5314.03,5314.03,547
2003/7/23,11:22:00,5311.18,5311.18,5311.18,5311.18,450
2003/7/23,11:23:00,5309.32,5309.32,5309.32,5309.32,565
2003/7/23,11:24:00,5304.86,5304.86,5304.86,5304.86,321
2003/7/23,11:25:00,5304.60,5304.60,5304.60,5304.60,482
2003/7/23,11:26:00,5306.00,5306.00,5306.00,5306.00,252
2003/7/23,11:27:00,5308.23,5308.23,5308.23,5308.23,351
2003/7/23,11:28:00,5308.46,5308.46,5308.46,5308.46,221
2003/7/23,11:29:00,5308.35,5308.35,5308.35,5308.35,264
2003/7/23,11:30:00,5309.98,5309.98,5309.98,5309.98,151
2003/7/23,11:31:00,5310.04,5310.04,5310.04,5310.04,275
2003/7/23,11:32:00,5313.28,5313.28,5313.28,5313.28,158
2003/7/23,11:33:00,5314.73,5314.73,5314.73,5314.73,206
2003/7/23,11:34:00,5311.10,5311.10,5311.10,5311.10,144
2003/7/23,11:35:00,5317.15,5317.15,5317.15,5317.15,209
2003/7/23,11:36:00,5310.97,5310.97,5310.97,5310.97,226
2003/7/23,11:37:00,5311.49,5311.49,5311.49,5311.49,260
2003/7/23,11:38:00,5311.36,5311.36,5311.36,5311.36,175
2003/7/23,11:39:00,5316.27,5316.27,5316.27,5316.27,275
2003/7/23,11:40:00,5315.86,5315.86,5315.86,5315.86,168
2003/7/23,11:41:00,5310.69,5310.69,5310.69,5310.69,222
2003/7/23,11:42:00,5316.00,5316.00,5316.00,5316.00,183
2003/7/23,11:43:00,5309.76,5309.76,5309.76,5309.76,271
2003/7/23,11:44:00,5314.14,5314.14,5314.14,5314.14,182
2003/7/23,11:45:00,5312.65,5312.65,5312.65,5312.65,230
2003/7/23,11:46:00,5312.17,5312.17,5312.17,5312.17,159
2003/7/23,11:47:00,5307.66,5307.66,5307.66,5307.66,226
2003/7/23,11:48:00,5308.35,5308.35,5308.35,5308.35,143
2003/7/23,11:49:00,5305.21,5305.21,5305.21,5305.21,189
2003/7/23,11:50:00,5303.84,5303.84,5303.84,5303.84,165
2003/7/23,11:51:00,5306.30,5306.30,5306.30,5306.30,249
2003/7/23,11:52:00,5306.66,5306.66,5306.66,5306.66,125
2003/7/23,11:53:00,5305.58,5305.58,5305.58,5305.58,228
2003/7/23,11:54:00,5305.07,5305.07,5305.07,5305.07,122
2003/7/23,11:55:00,5304.81,5304.81,5304.81,5304.81,230
2003/7/23,11:56:00,5302.32,5302.32,5302.32,5302.32,182
2003/7/23,11:57:00,5301.83,5301.83,5301.83,5301.83,245
2003/7/23,11:58:00,5302.17,5302.17,5302.17,5302.17,178
2003/7/23,11:59:00,5300.20,5300.20,5300.20,5300.20,216
2003/7/23,12:00:00,5301.35,5301.35,5301.35,5301.35,160
2003/7/23,12:01:00,5300.39,5300.39,5300.39,5300.39,228
2003/7/23,12:02:00,5301.93,5301.93,5301.93,5301.93,178
2003/7/23,12:03:00,5301.09,5301.09,5301.09,5301.09,262
2003/7/23,12:04:00,5303.93,5303.93,5303.93,5303.93,154
2003/7/23,12:05:00,5303.96,5303.96,5303.96,5303.96,204
2003/7/23,12:06:00,5299.92,5299.92,5299.92,5299.92,116
2003/7/23,12:07:00,5305.52,5305.52,5305.52,5305.52,171
2003/7/23,12:08:00,5305.88,5305.88,5305.88,5305.88,133
2003/7/23,12:09:00,5309.00,5309.00,5309.00,5309.00,174
2003/7/23,12:10:00,5309.26,5309.26,5309.26,5309.26,143
2003/7/23,12:11:00,5307.82,5307.82,5307.82,5307.82,202
2003/7/23,12:12:00,5307.25,5307.25,5307.25,5307.25,136
2003/7/23,12:13:00,5308.68,5308.68,5308.68,5308.68,221
2003/7/23,12:14:00,5310.00,5310.00,5310.00,5310.00,184
2003/7/23,12:15:00,5309.90,5309.90,5309.90,5309.90,162
2003/7/23,12:16:00,5309.72,5309.72,5309.72,5309.72,112
2003/7/23,12:17:00,5307.34,5307.34,5307.34,5307.34,164
2003/7/23,12:18:00,5303.08,5303.08,5303.08,5303.08,98
2003/7/23,12:19:00,5309.13,5309.13,5309.13,5309.13,159
2003/7/23,12:20:00,5308.62,5308.62,5308.62,5308.62,157
2003/7/23,12:21:00,5306.13,5306.13,5306.13,5306.13,156
2003/7/23,12:22:00,5301.60,5301.60,5301.60,5301.60,113
2003/7/23,12:23:00,5303.74,5303.74,5303.74,5303.74,164
2003/7/23,12:24:00,5302.14,5302.14,5302.14,5302.14,125
2003/7/23,12:25:00,5302.82,5302.82,5302.82,5302.82,174
2003/7/23,12:26:00,5301.73,5301.73,5301.73,5301.73,206
2003/7/23,12:27:00,5301.51,5301.51,5301.51,5301.51,206
2003/7/23,12:28:00,5301.65,5301.65,5301.65,5301.65,127
2003/7/23,12:29:00,5301.64,5301.64,5301.64,5301.64,241
2003/7/23,12:30:00,5305.13,5305.13,5305.13,5305.13,157
2003/7/23,12:31:00,5302.47,5302.47,5302.47,5302.47,312
2003/7/23,12:32:00,5302.49,5302.49,5302.49,5302.49,184
2003/7/23,12:33:00,5303.12,5303.12,5303.12,5303.12,210
2003/7/23,12:34:00,5295.45,5295.45,5295.45,5295.45,184
2003/7/23,12:35:00,5301.79,5301.79,5301.79,5301.79,225
2003/7/23,12:36:00,5298.67,5298.67,5298.67,5298.67,176
2003/7/23,12:37:00,5298.79,5298.79,5298.79,5298.79,235
2003/7/23,12:38:00,5295.47,5295.47,5295.47,5295.47,183
2003/7/23,12:39:00,5288.72,5288.72,5288.72,5288.72,244
2003/7/23,12:40:00,5293.16,5293.16,5293.16,5293.16,195
2003/7/23,12:41:00,5294.83,5294.83,5294.83,5294.83,467
2003/7/23,12:42:00,5288.91,5288.91,5288.91,5288.91,244
2003/7/23,12:43:00,5290.70,5290.70,5290.70,5290.70,354
2003/7/23,12:44:00,5289.41,5289.41,5289.41,5289.41,276
2003/7/23,12:45:00,5289.77,5289.77,5289.77,5289.77,361
2003/7/23,12:46:00,5288.01,5288.01,5288.01,5288.01,247
2003/7/23,12:47:00,5286.89,5286.89,5286.89,5286.89,391
2003/7/23,12:48:00,5286.18,5286.18,5286.18,5286.18,355
2003/7/23,12:49:00,5277.30,5277.30,5277.30,5277.30,431
2003/7/23,12:50:00,5281.17,5281.17,5281.17,5281.17,394
2003/7/23,12:51:00,5278.49,5278.49,5278.49,5278.49,478
2003/7/23,12:52:00,5279.36,5279.36,5279.36,5279.36,315
2003/7/23,12:53:00,5284.83,5284.83,5284.83,5284.83,415
2003/7/23,12:54:00,5285.06,5285.06,5285.06,5285.06,263
2003/7/23,12:55:00,5288.75,5288.75,5288.75,5288.75,357
2003/7/23,12:56:00,5292.83,5292.83,5292.83,5292.83,244
2003/7/23,12:57:00,5292.86,5292.86,5292.86,5292.86,279
2003/7/23,12:58:00,5300.72,5300.72,5300.72,5300.72,278
2003/7/23,12:59:00,5298.38,5298.38,5298.38,5298.38,250
2003/7/23,13:00:00,5296.91,5296.91,5296.91,5296.91,214
2003/7/23,13:01:00,5293.30,5293.30,5293.30,5293.30,331
2003/7/23,13:02:00,5294.16,5294.16,5294.16,5294.16,181
2003/7/23,13:03:00,5291.70,5291.70,5291.70,5291.70,293
2003/7/23,13:04:00,5291.14,5291.14,5291.14,5291.14,150
2003/7/23,13:05:00,5294.60,5294.60,5294.60,5294.60,279
2003/7/23,13:06:00,5294.54,5294.54,5294.54,5294.54,209
2003/7/23,13:07:00,5297.10,5297.10,5297.10,5297.10,385
2003/7/23,13:08:00,5294.94,5294.94,5294.94,5294.94,274
2003/7/23,13:09:00,5293.92,5293.92,5293.92,5293.92,313
2003/7/23,13:10:00,5293.87,5293.87,5293.87,5293.87,221
2003/7/23,13:11:00,5295.33,5295.33,5295.33,5295.33,345
2003/7/23,13:12:00,5293.38,5293.38,5293.38,5293.38,277
2003/7/23,13:13:00,5292.96,5292.96,5292.96,5292.96,382
2003/7/23,13:14:00,5292.82,5292.82,5292.82,5292.82,396
2003/7/23,13:15:00,5297.42,5297.42,5297.42,5297.42,488
2003/7/23,13:16:00,5298.51,5298.51,5298.51,5298.51,397
2003/7/23,13:17:00,5296.52,5296.52,5296.52,5296.52,557
2003/7/23,13:18:00,5296.83,5296.83,5296.83,5296.83,342
2003/7/23,13:19:00,5292.51,5292.51,5292.51,5292.51,572
2003/7/23,13:20:00,5295.88,5295.88,5295.88,5295.88,414
2003/7/23,13:21:00,5289.85,5289.85,5289.85,5289.85,708
2003/7/23,13:22:00,5289.82,5289.82,5289.82,5289.82,464
2003/7/23,13:23:00,5291.53,5291.53,5291.53,5291.53,796
2003/7/23,13:24:00,5289.63,5289.63,5289.63,5289.63,642
2003/7/23,13:25:00,5294.98,5294.98,5294.98,5294.98,1100
2003/7/23,13:26:00,5294.98,5294.98,5294.98,5294.98,0
2003/7/23,13:27:00,5294.98,5294.98,5294.98,5294.98,0
2003/7/23,13:28:00,5294.98,5294.98,5294.98,5294.98,0
2003/7/23,13:29:00,5294.98,5294.98,5294.98,5294.98,0
2003/7/23,13:30:00,5287.89,5287.89,5287.89,5287.89,6028
2003/7/24,09:00:00,5287.89,5287.89,5287.89,5287.89,161
2003/7/24,09:01:00,5324.63,5324.63,5324.63,5324.63,3997
2003/7/24,09:02:00,5328.95,5328.95,5328.95,5328.95,932
2003/7/24,09:03:00,5329.81,5329.81,5329.81,5329.81,1686
2003/7/24,09:04:00,5327.05,5327.05,5327.05,5327.05,1087
2003/7/24,09:05:00,5321.70,5321.70,5321.70,5321.70,1195
2003/7/24,09:06:00,5319.13,5319.13,5319.13,5319.13,821
2003/7/24,09:07:00,5311.35,5311.35,5311.35,5311.35,1086
2003/7/24,09:08:00,5307.51,5307.51,5307.51,5307.51,729
2003/7/24,09:09:00,5307.27,5307.27,5307.27,5307.27,1069
2003/7/24,09:10:00,5305.70,5305.70,5305.70,5305.70,652
2003/7/24,09:11:00,5311.08,5311.08,5311.08,5311.08,870
2003/7/24,09:12:00,5312.01,5312.01,5312.01,5312.01,531
2003/7/24,09:13:00,5315.74,5315.74,5315.74,5315.74,813
2003/7/24,09:14:00,5314.26,5314.26,5314.26,5314.26,601
2003/7/24,09:15:00,5320.37,5320.37,5320.37,5320.37,810
2003/7/24,09:16:00,5323.08,5323.08,5323.08,5323.08,609
2003/7/24,09:17:00,5323.63,5323.63,5323.63,5323.63,854
2003/7/24,09:18:00,5322.53,5322.53,5322.53,5322.53,566
2003/7/24,09:19:00,5325.12,5325.12,5325.12,5325.12,754
2003/7/24,09:20:00,5323.57,5323.57,5323.57,5323.57,531
2003/7/24,09:21:00,5322.14,5322.14,5322.14,5322.14,651
2003/7/24,09:22:00,5321.14,5321.14,5321.14,5321.14,394
2003/7/24,09:23:00,5320.40,5320.40,5320.40,5320.40,693
2003/7/24,09:24:00,5319.52,5319.52,5319.52,5319.52,447
2003/7/24,09:25:00,5320.05,5320.05,5320.05,5320.05,635
2003/7/24,09:26:00,5322.82,5322.82,5322.82,5322.82,473
2003/7/24,09:27:00,5326.96,5326.96,5326.96,5326.96,671
2003/7/24,09:28:00,5332.16,5332.16,5332.16,5332.16,564
2003/7/24,09:29:00,5337.49,5337.49,5337.49,5337.49,850
2003/7/24,09:30:00,5341.14,5341.14,5341.14,5341.14,759
2003/7/24,09:31:00,5346.50,5346.50,5346.50,5346.50,1410
2003/7/24,09:32:00,5350.02,5350.02,5350.02,5350.02,722
2003/7/24,09:33:00,5353.38,5353.38,5353.38,5353.38,910
2003/7/24,09:34:00,5348.40,5348.40,5348.40,5348.40,683
2003/7/24,09:35:00,5353.55,5353.55,5353.55,5353.55,1030
2003/7/24,09:36:00,5345.59,5345.59,5345.59,5345.59,473
2003/7/24,09:37:00,5347.06,5347.06,5347.06,5347.06,749
2003/7/24,09:38:00,5348.63,5348.63,5348.63,5348.63,429
2003/7/24,09:39:00,5351.76,5351.76,5351.76,5351.76,615
2003/7/24,09:40:00,5347.72,5347.72,5347.72,5347.72,439
2003/7/24,09:41:00,5347.14,5347.14,5347.14,5347.14,706
2003/7/24,09:42:00,5345.90,5345.90,5345.90,5345.90,439
2003/7/24,09:43:00,5345.91,5345.91,5345.91,5345.91,607
2003/7/24,09:44:00,5344.36,5344.36,5344.36,5344.36,421
2003/7/24,09:45:00,5345.63,5345.63,5345.63,5345.63,587
2003/7/24,09:46:00,5345.25,5345.25,5345.25,5345.25,375
2003/7/24,09:47:00,5351.56,5351.56,5351.56,5351.56,541
2003/7/24,09:48:00,5353.75,5353.75,5353.75,5353.75,423
2003/7/24,09:49:00,5352.00,5352.00,5352.00,5352.00,592
2003/7/24,09:50:00,5357.20,5357.20,5357.20,5357.20,491
2003/7/24,09:51:00,5362.54,5362.54,5362.54,5362.54,644
2003/7/24,09:52:00,5365.66,5365.66,5365.66,5365.66,433
2003/7/24,09:53:00,5365.70,5365.70,5365.70,5365.70,722
2003/7/24,09:54:00,5367.41,5367.41,5367.41,5367.41,521
2003/7/24,09:55:00,5369.76,5369.76,5369.76,5369.76,771
2003/7/24,09:56:00,5368.42,5368.42,5368.42,5368.42,565
2003/7/24,09:57:00,5370.20,5370.20,5370.20,5370.20,890
2003/7/24,09:58:00,5370.80,5370.80,5370.80,5370.80,628
2003/7/24,09:59:00,5376.69,5376.69,5376.69,5376.69,975
2003/7/24,10:00:00,5376.60,5376.60,5376.60,5376.60,563
2003/7/24,10:01:00,5375.11,5375.11,5375.11,5375.11,988
2003/7/24,10:02:00,5376.85,5376.85,5376.85,5376.85,656
2003/7/24,10:03:00,5375.36,5375.36,5375.36,5375.36,756
2003/7/24,10:04:00,5375.68,5375.68,5375.68,5375.68,474
2003/7/24,10:05:00,5373.87,5373.87,5373.87,5373.87,624
2003/7/24,10:06:00,5372.61,5372.61,5372.61,5372.61,378
2003/7/24,10:07:00,5370.30,5370.30,5370.30,5370.30,599
2003/7/24,10:08:00,5368.42,5368.42,5368.42,5368.42,419
2003/7/24,10:09:00,5364.94,5364.94,5364.94,5364.94,725
2003/7/24,10:10:00,5364.16,5364.16,5364.16,5364.16,409
2003/7/24,10:11:00,5356.40,5356.40,5356.40,5356.40,617
2003/7/24,10:12:00,5355.69,5355.69,5355.69,5355.69,429
2003/7/24,10:13:00,5359.70,5359.70,5359.70,5359.70,543
2003/7/24,10:14:00,5358.18,5358.18,5358.18,5358.18,395
2003/7/24,10:15:00,5358.16,5358.16,5358.16,5358.16,465
2003/7/24,10:16:00,5361.63,5361.63,5361.63,5361.63,373
2003/7/24,10:17:00,5364.15,5364.15,5364.15,5364.15,544
2003/7/24,10:18:00,5367.15,5367.15,5367.15,5367.15,299
2003/7/24,10:19:00,5369.37,5369.37,5369.37,5369.37,455
2003/7/24,10:20:00,5367.68,5367.68,5367.68,5367.68,306
2003/7/24,10:21:00,5367.11,5367.11,5367.11,5367.11,465
2003/7/24,10:22:00,5364.57,5364.57,5364.57,5364.57,256
2003/7/24,10:23:00,5359.02,5359.02,5359.02,5359.02,404
2003/7/24,10:24:00,5356.98,5356.98,5356.98,5356.98,287
2003/7/24,10:25:00,5359.47,5359.47,5359.47,5359.47,378
2003/7/24,10:26:00,5358.03,5358.03,5358.03,5358.03,297
2003/7/24,10:27:00,5363.33,5363.33,5363.33,5363.33,374
2003/7/24,10:28:00,5362.54,5362.54,5362.54,5362.54,222
2003/7/24,10:29:00,5361.74,5361.74,5361.74,5361.74,372
2003/7/24,10:30:00,5354.45,5354.45,5354.45,5354.45,319
2003/7/24,10:31:00,5355.57,5355.57,5355.57,5355.57,330
2003/7/24,10:32:00,5355.28,5355.28,5355.28,5355.28,274
2003/7/24,10:33:00,5355.94,5355.94,5355.94,5355.94,322
2003/7/24,10:34:00,5355.39,5355.39,5355.39,5355.39,250
2003/7/24,10:35:00,5361.23,5361.23,5361.23,5361.23,338
2003/7/24,10:36:00,5358.82,5358.82,5358.82,5358.82,220
2003/7/24,10:37:00,5360.75,5360.75,5360.75,5360.75,256
2003/7/24,10:38:00,5360.54,5360.54,5360.54,5360.54,255
2003/7/24,10:39:00,5365.65,5365.65,5365.65,5365.65,415
2003/7/24,10:40:00,5368.32,5368.32,5368.32,5368.32,395
2003/7/24,10:41:00,5372.51,5372.51,5372.51,5372.51,754
2003/7/24,10:42:00,5376.31,5376.31,5376.31,5376.31,513
2003/7/24,10:43:00,5378.41,5378.41,5378.41,5378.41,626
2003/7/24,10:44:00,5378.39,5378.39,5378.39,5378.39,417
2003/7/24,10:45:00,5378.45,5378.45,5378.45,5378.45,531
2003/7/24,10:46:00,5376.83,5376.83,5376.83,5376.83,313
2003/7/24,10:47:00,5376.42,5376.42,5376.42,5376.42,422
2003/7/24,10:48:00,5372.21,5372.21,5372.21,5372.21,285
2003/7/24,10:49:00,5368.04,5368.04,5368.04,5368.04,369
2003/7/24,10:50:00,5369.06,5369.06,5369.06,5369.06,214
2003/7/24,10:51:00,5365.98,5365.98,5365.98,5365.98,376
2003/7/24,10:52:00,5366.18,5366.18,5366.18,5366.18,232
2003/7/24,10:53:00,5364.07,5364.07,5364.07,5364.07,383
2003/7/24,10:54:00,5362.61,5362.61,5362.61,5362.61,245
2003/7/24,10:55:00,5361.52,5361.52,5361.52,5361.52,339
2003/7/24,10:56:00,5368.25,5368.25,5368.25,5368.25,185
2003/7/24,10:57:00,5360.97,5360.97,5360.97,5360.97,231
2003/7/24,10:58:00,5361.96,5361.96,5361.96,5361.96,155
2003/7/24,10:59:00,5359.85,5359.85,5359.85,5359.85,240
2003/7/24,11:00:00,5363.71,5363.71,5363.71,5363.71,194
2003/7/24,11:01:00,5365.56,5365.56,5365.56,5365.56,263
2003/7/24,11:02:00,5359.85,5359.85,5359.85,5359.85,171
2003/7/24,11:03:00,5363.17,5363.17,5363.17,5363.17,271
2003/7/24,11:04:00,5360.31,5360.31,5360.31,5360.31,205
2003/7/24,11:05:00,5365.85,5365.85,5365.85,5365.85,253
2003/7/24,11:06:00,5359.68,5359.68,5359.68,5359.68,163
2003/7/24,11:07:00,5364.93,5364.93,5364.93,5364.93,225
2003/7/24,11:08:00,5358.00,5358.00,5358.00,5358.00,325
2003/7/24,11:09:00,5363.06,5363.06,5363.06,5363.06,702
2003/7/24,11:10:00,5361.11,5361.11,5361.11,5361.11,477
2003/7/24,11:11:00,5361.65,5361.65,5361.65,5361.65,554
2003/7/24,11:12:00,5363.19,5363.19,5363.19,5363.19,428
2003/7/24,11:13:00,5362.06,5362.06,5362.06,5362.06,475
2003/7/24,11:14:00,5362.89,5362.89,5362.89,5362.89,365
2003/7/24,11:15:00,5361.21,5361.21,5361.21,5361.21,483
2003/7/24,11:16:00,5359.57,5359.57,5359.57,5359.57,526
2003/7/24,11:17:00,5359.26,5359.26,5359.26,5359.26,544
2003/7/24,11:18:00,5357.39,5357.39,5357.39,5357.39,382
2003/7/24,11:19:00,5356.91,5356.91,5356.91,5356.91,549
2003/7/24,11:20:00,5355.83,5355.83,5355.83,5355.83,356
2003/7/24,11:21:00,5350.69,5350.69,5350.69,5350.69,462
2003/7/24,11:22:00,5350.68,5350.68,5350.68,5350.68,331
2003/7/24,11:23:00,5350.86,5350.86,5350.86,5350.86,415
2003/7/24,11:24:00,5349.73,5349.73,5349.73,5349.73,257
2003/7/24,11:25:00,5350.41,5350.41,5350.41,5350.41,416
2003/7/24,11:26:00,5347.19,5347.19,5347.19,5347.19,265
2003/7/24,11:27:00,5344.36,5344.36,5344.36,5344.36,315
2003/7/24,11:28:00,5344.12,5344.12,5344.12,5344.12,235
2003/7/24,11:29:00,5343.81,5343.81,5343.81,5343.81,339
2003/7/24,11:30:00,5342.65,5342.65,5342.65,5342.65,202
2003/7/24,11:31:00,5342.36,5342.36,5342.36,5342.36,321
2003/7/24,11:32:00,5340.65,5340.65,5340.65,5340.65,188
2003/7/24,11:33:00,5347.51,5347.51,5347.51,5347.51,275
2003/7/24,11:34:00,5344.35,5344.35,5344.35,5344.35,165
2003/7/24,11:35:00,5350.93,5350.93,5350.93,5350.93,260
2003/7/24,11:36:00,5350.79,5350.79,5350.79,5350.79,218
2003/7/24,11:37:00,5354.89,5354.89,5354.89,5354.89,267
2003/7/24,11:38:00,5355.38,5355.38,5355.38,5355.38,240
2003/7/24,11:39:00,5359.42,5359.42,5359.42,5359.42,272
2003/7/24,11:40:00,5354.61,5354.61,5354.61,5354.61,297
2003/7/24,11:41:00,5360.67,5360.67,5360.67,5360.67,326
2003/7/24,11:42:00,5362.17,5362.17,5362.17,5362.17,275
2003/7/24,11:43:00,5356.45,5356.45,5356.45,5356.45,352
2003/7/24,11:44:00,5358.68,5358.68,5358.68,5358.68,293
2003/7/24,11:45:00,5357.95,5357.95,5357.95,5357.95,418
2003/7/24,11:46:00,5357.71,5357.71,5357.71,5357.71,342
2003/7/24,11:47:00,5358.43,5358.43,5358.43,5358.43,431
2003/7/24,11:48:00,5362.03,5362.03,5362.03,5362.03,285
2003/7/24,11:49:00,5359.16,5359.16,5359.16,5359.16,399
2003/7/24,11:50:00,5363.78,5363.78,5363.78,5363.78,323
2003/7/24,11:51:00,5364.98,5364.98,5364.98,5364.98,524
2003/7/24,11:52:00,5362.87,5362.87,5362.87,5362.87,252
2003/7/24,11:53:00,5360.62,5360.62,5360.62,5360.62,310
2003/7/24,11:54:00,5359.43,5359.43,5359.43,5359.43,426
2003/7/24,11:55:00,5366.64,5366.64,5366.64,5366.64,294
2003/7/24,11:56:00,5364.72,5364.72,5364.72,5364.72,229
2003/7/24,11:57:00,5366.25,5366.25,5366.25,5366.25,433
2003/7/24,11:58:00,5370.43,5370.43,5370.43,5370.43,235
2003/7/24,11:59:00,5371.07,5371.07,5371.07,5371.07,437
2003/7/24,12:00:00,5371.28,5371.28,5371.28,5371.28,299
2003/7/24,12:01:00,5371.19,5371.19,5371.19,5371.19,494
2003/7/24,12:02:00,5377.34,5377.34,5377.34,5377.34,396
2003/7/24,12:03:00,5380.25,5380.25,5380.25,5380.25,586
2003/7/24,12:04:00,5372.49,5372.49,5372.49,5372.49,398
2003/7/24,12:05:00,5378.80,5378.80,5378.80,5378.80,548
2003/7/24,12:06:00,5373.97,5373.97,5373.97,5373.97,400
2003/7/24,12:07:00,5376.18,5376.18,5376.18,5376.18,615
2003/7/24,12:08:00,5376.52,5376.52,5376.52,5376.52,351
2003/7/24,12:09:00,5370.29,5370.29,5370.29,5370.29,396
2003/7/24,12:10:00,5369.28,5369.28,5369.28,5369.28,317
2003/7/24,12:11:00,5368.01,5368.01,5368.01,5368.01,302
2003/7/24,12:12:00,5365.66,5365.66,5365.66,5365.66,244
2003/7/24,12:13:00,5365.97,5365.97,5365.97,5365.97,260
2003/7/24,12:14:00,5365.01,5365.01,5365.01,5365.01,176
2003/7/24,12:15:00,5365.50,5365.50,5365.50,5365.50,283
2003/7/24,12:16:00,5364.10,5364.10,5364.10,5364.10,198
2003/7/24,12:17:00,5366.58,5366.58,5366.58,5366.58,250
2003/7/24,12:18:00,5366.82,5366.82,5366.82,5366.82,139
2003/7/24,12:19:00,5361.60,5361.60,5361.60,5361.60,193
2003/7/24,12:20:00,5366.20,5366.20,5366.20,5366.20,178
2003/7/24,12:21:00,5369.35,5369.35,5369.35,5369.35,301
2003/7/24,12:22:00,5365.58,5365.58,5365.58,5365.58,298
2003/7/24,12:23:00,5369.72,5369.72,5369.72,5369.72,881
2003/7/24,12:24:00,5372.54,5372.54,5372.54,5372.54,530
2003/7/24,12:25:00,5374.97,5374.97,5374.97,5374.97,825
2003/7/24,12:26:00,5378.39,5378.39,5378.39,5378.39,638
2003/7/24,12:27:00,5377.01,5377.01,5377.01,5377.01,695
2003/7/24,12:28:00,5375.29,5375.29,5375.29,5375.29,323
2003/7/24,12:29:00,5375.17,5375.17,5375.17,5375.17,549
2003/7/24,12:30:00,5373.54,5373.54,5373.54,5373.54,268
2003/7/24,12:31:00,5374.39,5374.39,5374.39,5374.39,427
2003/7/24,12:32:00,5375.81,5375.81,5375.81,5375.81,213
2003/7/24,12:33:00,5376.18,5376.18,5376.18,5376.18,342
2003/7/24,12:34:00,5374.77,5374.77,5374.77,5374.77,311
2003/7/24,12:35:00,5375.50,5375.50,5375.50,5375.50,435
2003/7/24,12:36:00,5378.48,5378.48,5378.48,5378.48,253
2003/7/24,12:37:00,5377.33,5377.33,5377.33,5377.33,427
2003/7/24,12:38:00,5383.84,5383.84,5383.84,5383.84,254
2003/7/24,12:39:00,5378.37,5378.37,5378.37,5378.37,403
2003/7/24,12:40:00,5378.69,5378.69,5378.69,5378.69,262
2003/7/24,12:41:00,5377.64,5377.64,5377.64,5377.64,354
2003/7/24,12:42:00,5377.88,5377.88,5377.88,5377.88,299
2003/7/24,12:43:00,5374.71,5374.71,5374.71,5374.71,453
2003/7/24,12:44:00,5374.98,5374.98,5374.98,5374.98,279
2003/7/24,12:45:00,5375.90,5375.90,5375.90,5375.90,416
2003/7/24,12:46:00,5376.42,5376.42,5376.42,5376.42,335
2003/7/24,12:47:00,5377.65,5377.65,5377.65,5377.65,617
2003/7/24,12:48:00,5377.15,5377.15,5377.15,5377.15,509
2003/7/24,12:49:00,5383.67,5383.67,5383.67,5383.67,415
2003/7/24,12:50:00,5378.72,5378.72,5378.72,5378.72,288
2003/7/24,12:51:00,5381.81,5381.81,5381.81,5381.81,549
2003/7/24,12:52:00,5384.31,5384.31,5384.31,5384.31,285
2003/7/24,12:53:00,5388.65,5388.65,5388.65,5388.65,411
2003/7/24,12:54:00,5388.48,5388.48,5388.48,5388.48,262
2003/7/24,12:55:00,5386.90,5386.90,5386.90,5386.90,443
2003/7/24,12:56:00,5387.43,5387.43,5387.43,5387.43,263
2003/7/24,12:57:00,5389.83,5389.83,5389.83,5389.83,420
2003/7/24,12:58:00,5388.43,5388.43,5388.43,5388.43,262
2003/7/24,12:59:00,5382.40,5382.40,5382.40,5382.40,397
2003/7/24,13:00:00,5382.07,5382.07,5382.07,5382.07,245
2003/7/24,13:01:00,5385.47,5385.47,5385.47,5385.47,383
2003/7/24,13:02:00,5380.53,5380.53,5380.53,5380.53,256
2003/7/24,13:03:00,5384.92,5384.92,5384.92,5384.92,359
2003/7/24,13:04:00,5379.40,5379.40,5379.40,5379.40,276
2003/7/24,13:05:00,5386.89,5386.89,5386.89,5386.89,353
2003/7/24,13:06:00,5386.11,5386.11,5386.11,5386.11,273
2003/7/24,13:07:00,5383.08,5383.08,5383.08,5383.08,645
2003/7/24,13:08:00,5387.19,5387.19,5387.19,5387.19,436
2003/7/24,13:09:00,5385.99,5385.99,5385.99,5385.99,490
2003/7/24,13:10:00,5384.37,5384.37,5384.37,5384.37,416
2003/7/24,13:11:00,5387.75,5387.75,5387.75,5387.75,609
2003/7/24,13:12:00,5385.15,5385.15,5385.15,5385.15,394
2003/7/24,13:13:00,5391.31,5391.31,5391.31,5391.31,548
2003/7/24,13:14:00,5390.63,5390.63,5390.63,5390.63,420
2003/7/24,13:15:00,5384.60,5384.60,5384.60,5384.60,707
2003/7/24,13:16:00,5386.58,5386.58,5386.58,5386.58,482
2003/7/24,13:17:00,5382.92,5382.92,5382.92,5382.92,685
2003/7/24,13:18:00,5391.03,5391.03,5391.03,5391.03,402
2003/7/24,13:19:00,5386.49,5386.49,5386.49,5386.49,592
2003/7/24,13:20:00,5390.53,5390.53,5390.53,5390.53,467
2003/7/24,13:21:00,5387.64,5387.64,5387.64,5387.64,645
2003/7/24,13:22:00,5384.67,5384.67,5384.67,5384.67,574
2003/7/24,13:23:00,5394.88,5394.88,5394.88,5394.88,946
2003/7/24,13:24:00,5391.82,5391.82,5391.82,5391.82,841
2003/7/24,13:25:00,5399.05,5399.05,5399.05,5399.05,1456
2003/7/24,13:26:00,5399.06,5399.06,5399.06,5399.06,0
2003/7/24,13:27:00,5399.06,5399.06,5399.06,5399.06,0
2003/7/24,13:28:00,5399.06,5399.06,5399.06,5399.06,0
2003/7/24,13:29:00,5399.06,5399.06,5399.06,5399.06,0
2003/7/24,13:30:00,5402.75,5402.75,5402.75,5402.75,5944
2003/7/25,09:00:00,5402.75,5402.75,5402.75,5402.75,404
2003/7/25,09:01:00,5389.89,5389.89,5389.89,5389.89,3881
2003/7/25,09:02:00,5386.09,5386.09,5386.09,5386.09,777
2003/7/25,09:03:00,5383.23,5383.23,5383.23,5383.23,1329
2003/7/25,09:04:00,5394.14,5394.14,5394.14,5394.14,1161
2003/7/25,09:05:00,5399.61,5399.61,5399.61,5399.61,1720
2003/7/25,09:06:00,5400.26,5400.26,5400.26,5400.26,1133
2003/7/25,09:07:00,5402.78,5402.78,5402.78,5402.78,1919
2003/7/25,09:08:00,5405.83,5405.83,5405.83,5405.83,1000
2003/7/25,09:09:00,5403.83,5403.83,5403.83,5403.83,1303
2003/7/25,09:10:00,5401.13,5401.13,5401.13,5401.13,861
2003/7/25,09:11:00,5395.18,5395.18,5395.18,5395.18,1190
2003/7/25,09:12:00,5393.25,5393.25,5393.25,5393.25,698
2003/7/25,09:13:00,5386.25,5386.25,5386.25,5386.25,1158
2003/7/25,09:14:00,5384.43,5384.43,5384.43,5384.43,905
2003/7/25,09:15:00,5383.22,5383.22,5383.22,5383.22,1008
2003/7/25,09:16:00,5383.23,5383.23,5383.23,5383.23,565
2003/7/25,09:17:00,5382.78,5382.78,5382.78,5382.78,909
2003/7/25,09:18:00,5383.57,5383.57,5383.57,5383.57,661
2003/7/25,09:19:00,5385.30,5385.30,5385.30,5385.30,900
2003/7/25,09:20:00,5379.81,5379.81,5379.81,5379.81,612
2003/7/25,09:21:00,5389.25,5389.25,5389.25,5389.25,880
2003/7/25,09:22:00,5384.43,5384.43,5384.43,5384.43,561
2003/7/25,09:23:00,5390.82,5390.82,5390.82,5390.82,872
2003/7/25,09:24:00,5387.07,5387.07,5387.07,5387.07,528
2003/7/25,09:25:00,5387.36,5387.36,5387.36,5387.36,794
2003/7/25,09:26:00,5389.78,5389.78,5389.78,5389.78,541
2003/7/25,09:27:00,5398.79,5398.79,5398.79,5398.79,785
2003/7/25,09:28:00,5398.74,5398.74,5398.74,5398.74,472
2003/7/25,09:29:00,5399.86,5399.86,5399.86,5399.86,772
2003/7/25,09:30:00,5398.93,5398.93,5398.93,5398.93,693
2003/7/25,09:31:00,5401.22,5401.22,5401.22,5401.22,1004
2003/7/25,09:32:00,5411.63,5411.63,5411.63,5411.63,689
2003/7/25,09:33:00,5415.21,5415.21,5415.21,5415.21,1205
2003/7/25,09:34:00,5419.37,5419.37,5419.37,5419.37,1194
2003/7/25,09:35:00,5426.65,5426.65,5426.65,5426.65,1184
2003/7/25,09:36:00,5425.73,5425.73,5425.73,5425.73,778
2003/7/25,09:37:00,5427.98,5427.98,5427.98,5427.98,1123
2003/7/25,09:38:00,5434.62,5434.62,5434.62,5434.62,907
2003/7/25,09:39:00,5428.29,5428.29,5428.29,5428.29,1268
2003/7/25,09:40:00,5425.02,5425.02,5425.02,5425.02,678
2003/7/25,09:41:00,5429.53,5429.53,5429.53,5429.53,901
2003/7/25,09:42:00,5426.52,5426.52,5426.52,5426.52,762
2003/7/25,09:43:00,5422.44,5422.44,5422.44,5422.44,784
2003/7/25,09:44:00,5419.43,5419.43,5419.43,5419.43,424
2003/7/25,09:45:00,5415.58,5415.58,5415.58,5415.58,609
2003/7/25,09:46:00,5414.80,5414.80,5414.80,5414.80,392
2003/7/25,09:47:00,5411.15,5411.15,5411.15,5411.15,602
2003/7/25,09:48:00,5410.28,5410.28,5410.28,5410.28,385
2003/7/25,09:49:00,5411.95,5411.95,5411.95,5411.95,517
2003/7/25,09:50:00,5413.09,5413.09,5413.09,5413.09,388
2003/7/25,09:51:00,5406.11,5406.11,5406.11,5406.11,459
2003/7/25,09:52:00,5412.82,5412.82,5412.82,5412.82,382
2003/7/25,09:53:00,5413.68,5413.68,5413.68,5413.68,467
2003/7/25,09:54:00,5414.42,5414.42,5414.42,5414.42,354
2003/7/25,09:55:00,5411.36,5411.36,5411.36,5411.36,405
2003/7/25,09:56:00,5411.26,5411.26,5411.26,5411.26,265
2003/7/25,09:57:00,5405.13,5405.13,5405.13,5405.13,381
2003/7/25,09:58:00,5406.08,5406.08,5406.08,5406.08,337
2003/7/25,09:59:00,5403.72,5403.72,5403.72,5403.72,484
2003/7/25,10:00:00,5400.16,5400.16,5400.16,5400.16,432
2003/7/25,10:01:00,5392.88,5392.88,5392.88,5392.88,520
2003/7/25,10:02:00,5395.15,5395.15,5395.15,5395.15,361
2003/7/25,10:03:00,5398.19,5398.19,5398.19,5398.19,645
2003/7/25,10:04:00,5395.03,5395.03,5395.03,5395.03,342
2003/7/25,10:05:00,5398.14,5398.14,5398.14,5398.14,551
2003/7/25,10:06:00,5391.49,5391.49,5391.49,5391.49,362
2003/7/25,10:07:00,5389.15,5389.15,5389.15,5389.15,471
2003/7/25,10:08:00,5393.28,5393.28,5393.28,5393.28,275
2003/7/25,10:09:00,5387.76,5387.76,5387.76,5387.76,319
2003/7/25,10:10:00,5391.69,5391.69,5391.69,5391.69,308
2003/7/25,10:11:00,5393.02,5393.02,5393.02,5393.02,326
2003/7/25,10:12:00,5386.29,5386.29,5386.29,5386.29,242
2003/7/25,10:13:00,5388.53,5388.53,5388.53,5388.53,473
2003/7/25,10:14:00,5397.58,5397.58,5397.58,5397.58,321
2003/7/25,10:15:00,5394.94,5394.94,5394.94,5394.94,476
2003/7/25,10:16:00,5392.93,5392.93,5392.93,5392.93,264
2003/7/25,10:17:00,5393.42,5393.42,5393.42,5393.42,410
2003/7/25,10:18:00,5400.00,5400.00,5400.00,5400.00,245
2003/7/25,10:19:00,5402.36,5402.36,5402.36,5402.36,355
2003/7/25,10:20:00,5401.78,5401.78,5401.78,5401.78,178
2003/7/25,10:21:00,5406.74,5406.74,5406.74,5406.74,315
2003/7/25,10:22:00,5406.80,5406.80,5406.80,5406.80,227
2003/7/25,10:23:00,5405.48,5405.48,5405.48,5405.48,524
2003/7/25,10:24:00,5404.22,5404.22,5404.22,5404.22,387
2003/7/25,10:25:00,5406.30,5406.30,5406.30,5406.30,634
2003/7/25,10:26:00,5413.70,5413.70,5413.70,5413.70,431
2003/7/25,10:27:00,5412.52,5412.52,5412.52,5412.52,523
2003/7/25,10:28:00,5410.25,5410.25,5410.25,5410.25,354
2003/7/25,10:29:00,5412.62,5412.62,5412.62,5412.62,433
2003/7/25,10:30:00,5411.93,5411.93,5411.93,5411.93,322
2003/7/25,10:31:00,5413.23,5413.23,5413.23,5413.23,456
2003/7/25,10:32:00,5409.90,5409.90,5409.90,5409.90,288
2003/7/25,10:33:00,5408.79,5408.79,5408.79,5408.79,334
2003/7/25,10:34:00,5412.71,5412.71,5412.71,5412.71,250
2003/7/25,10:35:00,5406.99,5406.99,5406.99,5406.99,316
2003/7/25,10:36:00,5409.77,5409.77,5409.77,5409.77,200
2003/7/25,10:37:00,5406.38,5406.38,5406.38,5406.38,340
2003/7/25,10:38:00,5409.99,5409.99,5409.99,5409.99,194
2003/7/25,10:39:00,5402.76,5402.76,5402.76,5402.76,273
2003/7/25,10:40:00,5402.71,5402.71,5402.71,5402.71,274
2003/7/25,10:41:00,5407.47,5407.47,5407.47,5407.47,352
2003/7/25,10:42:00,5400.30,5400.30,5400.30,5400.30,220
2003/7/25,10:43:00,5403.84,5403.84,5403.84,5403.84,316
2003/7/25,10:44:00,5398.94,5398.94,5398.94,5398.94,305
2003/7/25,10:45:00,5397.67,5397.67,5397.67,5397.67,376
2003/7/25,10:46:00,5398.50,5398.50,5398.50,5398.50,217
2003/7/25,10:47:00,5403.02,5403.02,5403.02,5403.02,317
2003/7/25,10:48:00,5402.95,5402.95,5402.95,5402.95,192
2003/7/25,10:49:00,5398.63,5398.63,5398.63,5398.63,282
2003/7/25,10:50:00,5403.13,5403.13,5403.13,5403.13,180
2003/7/25,10:51:00,5399.29,5399.29,5399.29,5399.29,242
2003/7/25,10:52:00,5402.53,5402.53,5402.53,5402.53,203
2003/7/25,10:53:00,5404.81,5404.81,5404.81,5404.81,194
2003/7/25,10:54:00,5400.16,5400.16,5400.16,5400.16,144
2003/7/25,10:55:00,5397.79,5397.79,5397.79,5397.79,226
2003/7/25,10:56:00,5404.41,5404.41,5404.41,5404.41,179
2003/7/25,10:57:00,5401.90,5401.90,5401.90,5401.90,253
2003/7/25,10:58:00,5403.38,5403.38,5403.38,5403.38,217
2003/7/25,10:59:00,5404.52,5404.52,5404.52,5404.52,299
2003/7/25,11:00:00,5403.21,5403.21,5403.21,5403.21,201
2003/7/25,11:01:00,5405.30,5405.30,5405.30,5405.30,308
2003/7/25,11:02:00,5405.34,5405.34,5405.34,5405.34,252
2003/7/25,11:03:00,5408.85,5408.85,5408.85,5408.85,278
2003/7/25,11:04:00,5403.92,5403.92,5403.92,5403.92,232
2003/7/25,11:05:00,5410.82,5410.82,5410.82,5410.82,315
2003/7/25,11:06:00,5403.36,5403.36,5403.36,5403.36,255
2003/7/25,11:07:00,5405.88,5405.88,5405.88,5405.88,400
2003/7/25,11:08:00,5411.55,5411.55,5411.55,5411.55,261
2003/7/25,11:09:00,5417.33,5417.33,5417.33,5417.33,431
2003/7/25,11:10:00,5415.14,5415.14,5415.14,5415.14,304
2003/7/25,11:11:00,5419.58,5419.58,5419.58,5419.58,559
2003/7/25,11:12:00,5416.37,5416.37,5416.37,5416.37,373
2003/7/25,11:13:00,5421.10,5421.10,5421.10,5421.10,645
2003/7/25,11:14:00,5419.43,5419.43,5419.43,5419.43,294
2003/7/25,11:15:00,5421.43,5421.43,5421.43,5421.43,483
2003/7/25,11:16:00,5421.07,5421.07,5421.07,5421.07,366
2003/7/25,11:17:00,5416.79,5416.79,5416.79,5416.79,445
2003/7/25,11:18:00,5411.73,5411.73,5411.73,5411.73,242
2003/7/25,11:19:00,5406.87,5406.87,5406.87,5406.87,419
2003/7/25,11:20:00,5411.53,5411.53,5411.53,5411.53,238
2003/7/25,11:21:00,5413.42,5413.42,5413.42,5413.42,296
2003/7/25,11:22:00,5408.12,5408.12,5408.12,5408.12,224
2003/7/25,11:23:00,5413.53,5413.53,5413.53,5413.53,316
2003/7/25,11:24:00,5406.09,5406.09,5406.09,5406.09,192
2003/7/25,11:25:00,5408.27,5408.27,5408.27,5408.27,243
2003/7/25,11:26:00,5407.53,5407.53,5407.53,5407.53,177
2003/7/25,11:27:00,5410.38,5410.38,5410.38,5410.38,264
2003/7/25,11:28:00,5411.13,5411.13,5411.13,5411.13,143
2003/7/25,11:29:00,5409.86,5409.86,5409.86,5409.86,245
2003/7/25,11:30:00,5408.72,5408.72,5408.72,5408.72,201
2003/7/25,11:31:00,5412.25,5412.25,5412.25,5412.25,212
2003/7/25,11:32:00,5410.44,5410.44,5410.44,5410.44,173
2003/7/25,11:33:00,5409.13,5409.13,5409.13,5409.13,249
2003/7/25,11:34:00,5412.53,5412.53,5412.53,5412.53,167
2003/7/25,11:35:00,5412.33,5412.33,5412.33,5412.33,385
2003/7/25,11:36:00,5412.72,5412.72,5412.72,5412.72,307
2003/7/25,11:37:00,5414.79,5414.79,5414.79,5414.79,307
2003/7/25,11:38:00,5418.23,5418.23,5418.23,5418.23,293
2003/7/25,11:39:00,5419.02,5419.02,5419.02,5419.02,348
2003/7/25,11:40:00,5419.79,5419.79,5419.79,5419.79,251
2003/7/25,11:41:00,5420.50,5420.50,5420.50,5420.50,506
2003/7/25,11:42:00,5424.15,5424.15,5424.15,5424.15,306
2003/7/25,11:43:00,5426.79,5426.79,5426.79,5426.79,568
2003/7/25,11:44:00,5431.91,5431.91,5431.91,5431.91,491
2003/7/25,11:45:00,5434.72,5434.72,5434.72,5434.72,879
2003/7/25,11:46:00,5433.56,5433.56,5433.56,5433.56,613
2003/7/25,11:47:00,5431.05,5431.05,5431.05,5431.05,701
2003/7/25,11:48:00,5437.79,5437.79,5437.79,5437.79,514
2003/7/25,11:49:00,5438.83,5438.83,5438.83,5438.83,805
2003/7/25,11:50:00,5433.10,5433.10,5433.10,5433.10,541
2003/7/25,11:51:00,5433.79,5433.79,5433.79,5433.79,576
2003/7/25,11:52:00,5439.69,5439.69,5439.69,5439.69,392
2003/7/25,11:53:00,5438.05,5438.05,5438.05,5438.05,474
2003/7/25,11:54:00,5433.66,5433.66,5433.66,5433.66,262
2003/7/25,11:55:00,5431.52,5431.52,5431.52,5431.52,398
2003/7/25,11:56:00,5430.64,5430.64,5430.64,5430.64,240
2003/7/25,11:57:00,5426.14,5426.14,5426.14,5426.14,415
2003/7/25,11:58:00,5431.54,5431.54,5431.54,5431.54,280
2003/7/25,11:59:00,5426.66,5426.66,5426.66,5426.66,370
2003/7/25,12:00:00,5426.00,5426.00,5426.00,5426.00,254
2003/7/25,12:01:00,5421.07,5421.07,5421.07,5421.07,278
2003/7/25,12:02:00,5421.68,5421.68,5421.68,5421.68,234
2003/7/25,12:03:00,5422.95,5422.95,5422.95,5422.95,268
2003/7/25,12:04:00,5418.69,5418.69,5418.69,5418.69,179
2003/7/25,12:05:00,5423.63,5423.63,5423.63,5423.63,337
2003/7/25,12:06:00,5421.11,5421.11,5421.11,5421.11,183
2003/7/25,12:07:00,5421.24,5421.24,5421.24,5421.24,318
2003/7/25,12:08:00,5422.32,5422.32,5422.32,5422.32,223
2003/7/25,12:09:00,5421.01,5421.01,5421.01,5421.01,278
2003/7/25,12:10:00,5419.78,5419.78,5419.78,5419.78,186
2003/7/25,12:11:00,5420.39,5420.39,5420.39,5420.39,296
2003/7/25,12:12:00,5421.06,5421.06,5421.06,5421.06,162
2003/7/25,12:13:00,5422.06,5422.06,5422.06,5422.06,275
2003/7/25,12:14:00,5419.50,5419.50,5419.50,5419.50,169
2003/7/25,12:15:00,5421.36,5421.36,5421.36,5421.36,223
2003/7/25,12:16:00,5426.79,5426.79,5426.79,5426.79,153
2003/7/25,12:17:00,5427.55,5427.55,5427.55,5427.55,206
2003/7/25,12:18:00,5423.62,5423.62,5423.62,5423.62,217
2003/7/25,12:19:00,5424.64,5424.64,5424.64,5424.64,244
2003/7/25,12:20:00,5429.45,5429.45,5429.45,5429.45,321
2003/7/25,12:21:00,5433.05,5433.05,5433.05,5433.05,379
2003/7/25,12:22:00,5436.88,5436.88,5436.88,5436.88,240
2003/7/25,12:23:00,5436.29,5436.29,5436.29,5436.29,499
2003/7/25,12:24:00,5432.70,5432.70,5432.70,5432.70,277
2003/7/25,12:25:00,5437.90,5437.90,5437.90,5437.90,506
2003/7/25,12:26:00,5433.18,5433.18,5433.18,5433.18,332
2003/7/25,12:27:00,5440.80,5440.80,5440.80,5440.80,611
2003/7/25,12:28:00,5439.54,5439.54,5439.54,5439.54,353
2003/7/25,12:29:00,5437.54,5437.54,5437.54,5437.54,490
2003/7/25,12:30:00,5432.93,5432.93,5432.93,5432.93,303
2003/7/25,12:31:00,5441.02,5441.02,5441.02,5441.02,507
2003/7/25,12:32:00,5439.18,5439.18,5439.18,5439.18,221
2003/7/25,12:33:00,5440.14,5440.14,5440.14,5440.14,367
2003/7/25,12:34:00,5434.50,5434.50,5434.50,5434.50,189
2003/7/25,12:35:00,5437.23,5437.23,5437.23,5437.23,325
2003/7/25,12:36:00,5435.45,5435.45,5435.45,5435.45,237
2003/7/25,12:37:00,5433.88,5433.88,5433.88,5433.88,342
2003/7/25,12:38:00,5437.19,5437.19,5437.19,5437.19,239
2003/7/25,12:39:00,5431.92,5431.92,5431.92,5431.92,387
2003/7/25,12:40:00,5431.12,5431.12,5431.12,5431.12,322
2003/7/25,12:41:00,5437.63,5437.63,5437.63,5437.63,448
2003/7/25,12:42:00,5431.17,5431.17,5431.17,5431.17,281
2003/7/25,12:43:00,5431.37,5431.37,5431.37,5431.37,510
2003/7/25,12:44:00,5434.74,5434.74,5434.74,5434.74,322
2003/7/25,12:45:00,5434.28,5434.28,5434.28,5434.28,413
2003/7/25,12:46:00,5431.23,5431.23,5431.23,5431.23,276
2003/7/25,12:47:00,5434.46,5434.46,5434.46,5434.46,430
2003/7/25,12:48:00,5436.76,5436.76,5436.76,5436.76,296
2003/7/25,12:49:00,5438.00,5438.00,5438.00,5438.00,433
2003/7/25,12:50:00,5432.38,5432.38,5432.38,5432.38,254
2003/7/25,12:51:00,5438.76,5438.76,5438.76,5438.76,386
2003/7/25,12:52:00,5436.85,5436.85,5436.85,5436.85,288
2003/7/25,12:53:00,5432.40,5432.40,5432.40,5432.40,427
2003/7/25,12:54:00,5433.44,5433.44,5433.44,5433.44,343
2003/7/25,12:55:00,5435.09,5435.09,5435.09,5435.09,446
2003/7/25,12:56:00,5427.87,5427.87,5427.87,5427.87,428
2003/7/25,12:57:00,5427.57,5427.57,5427.57,5427.57,496
2003/7/25,12:58:00,5422.79,5422.79,5422.79,5422.79,416
2003/7/25,12:59:00,5419.99,5419.99,5419.99,5419.99,621
2003/7/25,13:00:00,5418.53,5418.53,5418.53,5418.53,523
2003/7/25,13:01:00,5414.65,5414.65,5414.65,5414.65,728
2003/7/25,13:02:00,5411.36,5411.36,5411.36,5411.36,611
2003/7/25,13:03:00,5405.83,5405.83,5405.83,5405.83,957
2003/7/25,13:04:00,5398.54,5398.54,5398.54,5398.54,627
2003/7/25,13:05:00,5396.58,5396.58,5396.58,5396.58,727
2003/7/25,13:06:00,5400.79,5400.79,5400.79,5400.79,530
2003/7/25,13:07:00,5405.09,5405.09,5405.09,5405.09,639
2003/7/25,13:08:00,5407.78,5407.78,5407.78,5407.78,396
2003/7/25,13:09:00,5410.57,5410.57,5410.57,5410.57,479
2003/7/25,13:10:00,5414.38,5414.38,5414.38,5414.38,355
2003/7/25,13:11:00,5417.21,5417.21,5417.21,5417.21,478
2003/7/25,13:12:00,5414.35,5414.35,5414.35,5414.35,339
2003/7/25,13:13:00,5412.45,5412.45,5412.45,5412.45,468
2003/7/25,13:14:00,5409.03,5409.03,5409.03,5409.03,358
2003/7/25,13:15:00,5406.40,5406.40,5406.40,5406.40,509
2003/7/25,13:16:00,5408.65,5408.65,5408.65,5408.65,347
2003/7/25,13:17:00,5403.18,5403.18,5403.18,5403.18,499
2003/7/25,13:18:00,5405.16,5405.16,5405.16,5405.16,369
2003/7/25,13:19:00,5397.91,5397.91,5397.91,5397.91,616
2003/7/25,13:20:00,5398.44,5398.44,5398.44,5398.44,459
2003/7/25,13:21:00,5395.87,5395.87,5395.87,5395.87,726
2003/7/25,13:22:00,5401.37,5401.37,5401.37,5401.37,632
2003/7/25,13:23:00,5395.51,5395.51,5395.51,5395.51,875
2003/7/25,13:24:00,5396.19,5396.19,5396.19,5396.19,621
2003/7/25,13:25:00,5396.48,5396.48,5396.48,5396.48,876
2003/7/25,13:26:00,5396.49,5396.49,5396.49,5396.49,0
2003/7/25,13:27:00,5396.49,5396.49,5396.49,5396.49,0
2003/7/25,13:28:00,5396.49,5396.49,5396.49,5396.49,0
2003/7/25,13:29:00,5396.49,5396.49,5396.49,5396.49,0
2003/7/25,13:30:00,5394.75,5394.75,5394.75,5394.75,4807
2003/7/28,09:00:00,5394.75,5394.75,5394.75,5394.75,158
2003/7/28,09:01:00,5476.16,5476.16,5476.16,5476.16,5950
2003/7/28,09:02:00,5480.33,5480.33,5480.33,5480.33,1075
2003/7/28,09:03:00,5480.03,5480.03,5480.03,5480.03,1621
2003/7/28,09:04:00,5473.20,5473.20,5473.20,5473.20,1151
2003/7/28,09:05:00,5473.11,5473.11,5473.11,5473.11,1510
2003/7/28,09:06:00,5472.74,5472.74,5472.74,5472.74,875
2003/7/28,09:07:00,5472.09,5472.09,5472.09,5472.09,1279
2003/7/28,09:08:00,5471.12,5471.12,5471.12,5471.12,888
2003/7/28,09:09:00,5471.48,5471.48,5471.48,5471.48,1257
2003/7/28,09:10:00,5473.95,5473.95,5473.95,5473.95,837
2003/7/28,09:11:00,5476.01,5476.01,5476.01,5476.01,1134
2003/7/28,09:12:00,5478.76,5478.76,5478.76,5478.76,1002
2003/7/28,09:13:00,5487.40,5487.40,5487.40,5487.40,1361
2003/7/28,09:14:00,5489.74,5489.74,5489.74,5489.74,947
2003/7/28,09:15:00,5493.26,5493.26,5493.26,5493.26,1390
2003/7/28,09:16:00,5487.24,5487.24,5487.24,5487.24,1004
2003/7/28,09:17:00,5493.10,5493.10,5493.10,5493.10,1298
2003/7/28,09:18:00,5488.18,5488.18,5488.18,5488.18,1031
2003/7/28,09:19:00,5486.04,5486.04,5486.04,5486.04,1129
2003/7/28,09:20:00,5484.93,5484.93,5484.93,5484.93,841
2003/7/28,09:21:00,5482.00,5482.00,5482.00,5482.00,918
2003/7/28,09:22:00,5479.82,5479.82,5479.82,5479.82,678
2003/7/28,09:23:00,5480.01,5480.01,5480.01,5480.01,777
2003/7/28,09:24:00,5477.73,5477.73,5477.73,5477.73,662
2003/7/28,09:25:00,5480.75,5480.75,5480.75,5480.75,1132
2003/7/28,09:26:00,5480.50,5480.50,5480.50,5480.50,981
2003/7/28,09:27:00,5481.09,5481.09,5481.09,5481.09,1450
2003/7/28,09:28:00,5480.69,5480.69,5480.69,5480.69,907
2003/7/28,09:29:00,5480.26,5480.26,5480.26,5480.26,1144
2003/7/28,09:30:00,5481.13,5481.13,5481.13,5481.13,619
2003/7/28,09:31:00,5481.30,5481.30,5481.30,5481.30,777
2003/7/28,09:32:00,5477.42,5477.42,5477.42,5477.42,559
2003/7/28,09:33:00,5479.66,5479.66,5479.66,5479.66,738
2003/7/28,09:34:00,5473.35,5473.35,5473.35,5473.35,556
2003/7/28,09:35:00,5474.48,5474.48,5474.48,5474.48,704
2003/7/28,09:36:00,5469.82,5469.82,5469.82,5469.82,524
2003/7/28,09:37:00,5473.57,5473.57,5473.57,5473.57,719
2003/7/28,09:38:00,5474.09,5474.09,5474.09,5474.09,538
2003/7/28,09:39:00,5467.28,5467.28,5467.28,5467.28,688
2003/7/28,09:40:00,5478.08,5478.08,5478.08,5478.08,547
2003/7/28,09:41:00,5468.10,5468.10,5468.10,5468.10,758
2003/7/28,09:42:00,5477.87,5477.87,5477.87,5477.87,513
2003/7/28,09:43:00,5475.28,5475.28,5475.28,5475.28,713
2003/7/28,09:44:00,5473.73,5473.73,5473.73,5473.73,502
2003/7/28,09:45:00,5471.31,5471.31,5471.31,5471.31,659
2003/7/28,09:46:00,5466.31,5466.31,5466.31,5466.31,475
2003/7/28,09:47:00,5463.80,5463.80,5463.80,5463.80,835
2003/7/28,09:48:00,5462.85,5462.85,5462.85,5462.85,650
2003/7/28,09:49:00,5461.07,5461.07,5461.07,5461.07,800
2003/7/28,09:50:00,5464.57,5464.57,5464.57,5464.57,601
2003/7/28,09:51:00,5464.02,5464.02,5464.02,5464.02,823
2003/7/28,09:52:00,5462.09,5462.09,5462.09,5462.09,641
2003/7/28,09:53:00,5462.65,5462.65,5462.65,5462.65,669
2003/7/28,09:54:00,5461.31,5461.31,5461.31,5461.31,488
2003/7/28,09:55:00,5463.46,5463.46,5463.46,5463.46,707
2003/7/28,09:56:00,5461.80,5461.80,5461.80,5461.80,500
2003/7/28,09:57:00,5458.08,5458.08,5458.08,5458.08,595
2003/7/28,09:58:00,5462.29,5462.29,5462.29,5462.29,466
2003/7/28,09:59:00,5460.00,5460.00,5460.00,5460.00,594
2003/7/28,10:00:00,5459.09,5459.09,5459.09,5459.09,449
2003/7/28,10:01:00,5452.39,5452.39,5452.39,5452.39,674
2003/7/28,10:02:00,5458.84,5458.84,5458.84,5458.84,536
2003/7/28,10:03:00,5453.06,5453.06,5453.06,5453.06,693
2003/7/28,10:04:00,5448.29,5448.29,5448.29,5448.29,528
2003/7/28,10:05:00,5448.97,5448.97,5448.97,5448.97,599
2003/7/28,10:06:00,5445.54,5445.54,5445.54,5445.54,473
2003/7/28,10:07:00,5446.76,5446.76,5446.76,5446.76,505
2003/7/28,10:08:00,5445.56,5445.56,5445.56,5445.56,372
2003/7/28,10:09:00,5451.72,5451.72,5451.72,5451.72,564
2003/7/28,10:10:00,5451.63,5451.63,5451.63,5451.63,440
2003/7/28,10:11:00,5450.98,5450.98,5450.98,5450.98,606
2003/7/28,10:12:00,5453.90,5453.90,5453.90,5453.90,454
2003/7/28,10:13:00,5462.16,5462.16,5462.16,5462.16,631
2003/7/28,10:14:00,5470.24,5470.24,5470.24,5470.24,560
2003/7/28,10:15:00,5472.09,5472.09,5472.09,5472.09,763
2003/7/28,10:16:00,5475.82,5475.82,5475.82,5475.82,551
2003/7/28,10:17:00,5477.38,5477.38,5477.38,5477.38,781
2003/7/28,10:18:00,5470.23,5470.23,5470.23,5470.23,632
2003/7/28,10:19:00,5473.43,5473.43,5473.43,5473.43,643
2003/7/28,10:20:00,5478.88,5478.88,5478.88,5478.88,692
2003/7/28,10:21:00,5479.93,5479.93,5479.93,5479.93,746
2003/7/28,10:22:00,5480.20,5480.20,5480.20,5480.20,628
2003/7/28,10:23:00,5474.97,5474.97,5474.97,5474.97,705
2003/7/28,10:24:00,5477.80,5477.80,5477.80,5477.80,511
2003/7/28,10:25:00,5475.56,5475.56,5475.56,5475.56,757
2003/7/28,10:26:00,5472.89,5472.89,5472.89,5472.89,516
2003/7/28,10:27:00,5472.97,5472.97,5472.97,5472.97,676
2003/7/28,10:28:00,5467.76,5467.76,5467.76,5467.76,516
2003/7/28,10:29:00,5466.49,5466.49,5466.49,5466.49,629
2003/7/28,10:30:00,5466.27,5466.27,5466.27,5466.27,497
2003/7/28,10:31:00,5470.28,5470.28,5470.28,5470.28,668
2003/7/28,10:32:00,5461.65,5461.65,5461.65,5461.65,404
2003/7/28,10:33:00,5460.98,5460.98,5460.98,5460.98,703
2003/7/28,10:34:00,5461.78,5461.78,5461.78,5461.78,500
2003/7/28,10:35:00,5457.38,5457.38,5457.38,5457.38,599
2003/7/28,10:36:00,5463.16,5463.16,5463.16,5463.16,378
2003/7/28,10:37:00,5464.18,5464.18,5464.18,5464.18,542
2003/7/28,10:38:00,5464.83,5464.83,5464.83,5464.83,379
2003/7/28,10:39:00,5471.07,5471.07,5471.07,5471.07,475
2003/7/28,10:40:00,5468.52,5468.52,5468.52,5468.52,361
2003/7/28,10:41:00,5476.63,5476.63,5476.63,5476.63,413
2003/7/28,10:42:00,5478.05,5478.05,5478.05,5478.05,293
2003/7/28,10:43:00,5469.64,5469.64,5469.64,5469.64,416
2003/7/28,10:44:00,5477.89,5477.89,5477.89,5477.89,290
2003/7/28,10:45:00,5470.83,5470.83,5470.83,5470.83,383
2003/7/28,10:46:00,5471.29,5471.29,5471.29,5471.29,283
2003/7/28,10:47:00,5477.96,5477.96,5477.96,5477.96,307
2003/7/28,10:48:00,5473.12,5473.12,5473.12,5473.12,225
2003/7/28,10:49:00,5476.65,5476.65,5476.65,5476.65,317
2003/7/28,10:50:00,5476.61,5476.61,5476.61,5476.61,227
2003/7/28,10:51:00,5478.56,5478.56,5478.56,5478.56,339
2003/7/28,10:52:00,5477.54,5477.54,5477.54,5477.54,299
2003/7/28,10:53:00,5474.75,5474.75,5474.75,5474.75,367
2003/7/28,10:54:00,5471.05,5471.05,5471.05,5471.05,311
2003/7/28,10:55:00,5476.11,5476.11,5476.11,5476.11,318
2003/7/28,10:56:00,5476.58,5476.58,5476.58,5476.58,274
2003/7/28,10:57:00,5477.44,5477.44,5477.44,5477.44,359
2003/7/28,10:58:00,5478.45,5478.45,5478.45,5478.45,286
2003/7/28,10:59:00,5477.02,5477.02,5477.02,5477.02,383
2003/7/28,11:00:00,5474.54,5474.54,5474.54,5474.54,299
2003/7/28,11:01:00,5479.17,5479.17,5479.17,5479.17,357
2003/7/28,11:02:00,5475.46,5475.46,5475.46,5475.46,256
2003/7/28,11:03:00,5474.86,5474.86,5474.86,5474.86,320
2003/7/28,11:04:00,5479.14,5479.14,5479.14,5479.14,225
2003/7/28,11:05:00,5476.64,5476.64,5476.64,5476.64,287
2003/7/28,11:06:00,5474.86,5474.86,5474.86,5474.86,191
2003/7/28,11:07:00,5480.39,5480.39,5480.39,5480.39,256
2003/7/28,11:08:00,5480.20,5480.20,5480.20,5480.20,203
2003/7/28,11:09:00,5475.59,5475.59,5475.59,5475.59,282
2003/7/28,11:10:00,5480.74,5480.74,5480.74,5480.74,294
2003/7/28,11:11:00,5475.49,5475.49,5475.49,5475.49,409
2003/7/28,11:12:00,5483.00,5483.00,5483.00,5483.00,233
2003/7/28,11:13:00,5476.01,5476.01,5476.01,5476.01,373
2003/7/28,11:14:00,5484.73,5484.73,5484.73,5484.73,329
2003/7/28,11:15:00,5480.34,5480.34,5480.34,5480.34,347
2003/7/28,11:16:00,5484.91,5484.91,5484.91,5484.91,297
2003/7/28,11:17:00,5484.76,5484.76,5484.76,5484.76,321
2003/7/28,11:18:00,5486.98,5486.98,5486.98,5486.98,281
2003/7/28,11:19:00,5487.63,5487.63,5487.63,5487.63,397
2003/7/28,11:20:00,5488.20,5488.20,5488.20,5488.20,329
2003/7/28,11:21:00,5489.76,5489.76,5489.76,5489.76,446
2003/7/28,11:22:00,5487.29,5487.29,5487.29,5487.29,285
2003/7/28,11:23:00,5487.18,5487.18,5487.18,5487.18,459
2003/7/28,11:24:00,5491.70,5491.70,5491.70,5491.70,353
2003/7/28,11:25:00,5487.08,5487.08,5487.08,5487.08,553
2003/7/28,11:26:00,5491.87,5491.87,5491.87,5491.87,293
2003/7/28,11:27:00,5489.02,5489.02,5489.02,5489.02,472
2003/7/28,11:28:00,5490.79,5490.79,5490.79,5490.79,389
2003/7/28,11:29:00,5492.81,5492.81,5492.81,5492.81,408
2003/7/28,11:30:00,5493.04,5493.04,5493.04,5493.04,344
2003/7/28,11:31:00,5497.99,5497.99,5497.99,5497.99,508
2003/7/28,11:32:00,5498.31,5498.31,5498.31,5498.31,301
2003/7/28,11:33:00,5500.18,5500.18,5500.18,5500.18,502
2003/7/28,11:34:00,5501.13,5501.13,5501.13,5501.13,407
2003/7/28,11:35:00,5503.01,5503.01,5503.01,5503.01,574
2003/7/28,11:36:00,5504.38,5504.38,5504.38,5504.38,400
2003/7/28,11:37:00,5502.43,5502.43,5502.43,5502.43,583
2003/7/28,11:38:00,5501.30,5501.30,5501.30,5501.30,445
2003/7/28,11:39:00,5500.85,5500.85,5500.85,5500.85,508
2003/7/28,11:40:00,5500.98,5500.98,5500.98,5500.98,378
2003/7/28,11:41:00,5500.65,5500.65,5500.65,5500.65,531
2003/7/28,11:42:00,5502.44,5502.44,5502.44,5502.44,465
2003/7/28,11:43:00,5500.84,5500.84,5500.84,5500.84,429
2003/7/28,11:44:00,5498.75,5498.75,5498.75,5498.75,276
2003/7/28,11:45:00,5495.67,5495.67,5495.67,5495.67,374
2003/7/28,11:46:00,5495.91,5495.91,5495.91,5495.91,285
2003/7/28,11:47:00,5498.27,5498.27,5498.27,5498.27,397
2003/7/28,11:48:00,5495.23,5495.23,5495.23,5495.23,359
2003/7/28,11:49:00,5493.57,5493.57,5493.57,5493.57,451
2003/7/28,11:50:00,5491.62,5491.62,5491.62,5491.62,269
2003/7/28,11:51:00,5487.51,5487.51,5487.51,5487.51,421
2003/7/28,11:52:00,5488.34,5488.34,5488.34,5488.34,297
2003/7/28,11:53:00,5478.98,5478.98,5478.98,5478.98,410
2003/7/28,11:54:00,5479.65,5479.65,5479.65,5479.65,310
2003/7/28,11:55:00,5474.89,5474.89,5474.89,5474.89,597
2003/7/28,11:56:00,5473.79,5473.79,5473.79,5473.79,594
2003/7/28,11:57:00,5475.15,5475.15,5475.15,5475.15,628
2003/7/28,11:58:00,5474.91,5474.91,5474.91,5474.91,437
2003/7/28,11:59:00,5469.95,5469.95,5469.95,5469.95,440
2003/7/28,12:00:00,5469.47,5469.47,5469.47,5469.47,278
2003/7/28,12:01:00,5466.78,5466.78,5466.78,5466.78,365
2003/7/28,12:02:00,5466.45,5466.45,5466.45,5466.45,287
2003/7/28,12:03:00,5470.43,5470.43,5470.43,5470.43,336
2003/7/28,12:04:00,5470.17,5470.17,5470.17,5470.17,272
2003/7/28,12:05:00,5477.27,5477.27,5477.27,5477.27,291
2003/7/28,12:06:00,5471.86,5471.86,5471.86,5471.86,172
2003/7/28,12:07:00,5473.64,5473.64,5473.64,5473.64,217
2003/7/28,12:08:00,5479.11,5479.11,5479.11,5479.11,158
2003/7/28,12:09:00,5471.70,5471.70,5471.70,5471.70,282
2003/7/28,12:10:00,5480.97,5480.97,5480.97,5480.97,158
2003/7/28,12:11:00,5475.99,5475.99,5475.99,5475.99,207
2003/7/28,12:12:00,5479.18,5479.18,5479.18,5479.18,155
2003/7/28,12:13:00,5474.93,5474.93,5474.93,5474.93,191
2003/7/28,12:14:00,5476.23,5476.23,5476.23,5476.23,130
2003/7/28,12:15:00,5472.95,5472.95,5472.95,5472.95,165
2003/7/28,12:16:00,5474.84,5474.84,5474.84,5474.84,247
2003/7/28,12:17:00,5474.20,5474.20,5474.20,5474.20,222
2003/7/28,12:18:00,5473.53,5473.53,5473.53,5473.53,157
2003/7/28,12:19:00,5472.16,5472.16,5472.16,5472.16,232
2003/7/28,12:20:00,5476.65,5476.65,5476.65,5476.65,162
2003/7/28,12:21:00,5472.26,5472.26,5472.26,5472.26,304
2003/7/28,12:22:00,5472.99,5472.99,5472.99,5472.99,285
2003/7/28,12:23:00,5470.63,5470.63,5470.63,5470.63,237
2003/7/28,12:24:00,5472.30,5472.30,5472.30,5472.30,143
2003/7/28,12:25:00,5476.74,5476.74,5476.74,5476.74,195
2003/7/28,12:26:00,5470.93,5470.93,5470.93,5470.93,239
2003/7/28,12:27:00,5476.26,5476.26,5476.26,5476.26,269
2003/7/28,12:28:00,5480.91,5480.91,5480.91,5480.91,233
2003/7/28,12:29:00,5481.57,5481.57,5481.57,5481.57,298
2003/7/28,12:30:00,5482.78,5482.78,5482.78,5482.78,192
2003/7/28,12:31:00,5477.65,5477.65,5477.65,5477.65,292
2003/7/28,12:32:00,5484.93,5484.93,5484.93,5484.93,236
2003/7/28,12:33:00,5487.39,5487.39,5487.39,5487.39,259
2003/7/28,12:34:00,5481.33,5481.33,5481.33,5481.33,251
2003/7/28,12:35:00,5482.14,5482.14,5482.14,5482.14,371
2003/7/28,12:36:00,5484.22,5484.22,5484.22,5484.22,270
2003/7/28,12:37:00,5485.82,5485.82,5485.82,5485.82,409
2003/7/28,12:38:00,5490.36,5490.36,5490.36,5490.36,328
2003/7/28,12:39:00,5489.81,5489.81,5489.81,5489.81,383
2003/7/28,12:40:00,5485.38,5485.38,5485.38,5485.38,383
2003/7/28,12:41:00,5486.93,5486.93,5486.93,5486.93,405
2003/7/28,12:42:00,5480.35,5480.35,5480.35,5480.35,321
2003/7/28,12:43:00,5481.51,5481.51,5481.51,5481.51,460
2003/7/28,12:44:00,5484.19,5484.19,5484.19,5484.19,298
2003/7/28,12:45:00,5479.54,5479.54,5479.54,5479.54,444
2003/7/28,12:46:00,5484.83,5484.83,5484.83,5484.83,267
2003/7/28,12:47:00,5488.19,5488.19,5488.19,5488.19,448
2003/7/28,12:48:00,5480.47,5480.47,5480.47,5480.47,263
2003/7/28,12:49:00,5480.89,5480.89,5480.89,5480.89,443
2003/7/28,12:50:00,5477.49,5477.49,5477.49,5477.49,374
2003/7/28,12:51:00,5478.02,5478.02,5478.02,5478.02,574
2003/7/28,12:52:00,5479.93,5479.93,5479.93,5479.93,395
2003/7/28,12:53:00,5473.93,5473.93,5473.93,5473.93,731
2003/7/28,12:54:00,5466.82,5466.82,5466.82,5466.82,511
2003/7/28,12:55:00,5464.52,5464.52,5464.52,5464.52,728
2003/7/28,12:56:00,5462.47,5462.47,5462.47,5462.47,554
2003/7/28,12:57:00,5461.68,5461.68,5461.68,5461.68,702
2003/7/28,12:58:00,5461.19,5461.19,5461.19,5461.19,494
2003/7/28,12:59:00,5458.63,5458.63,5458.63,5458.63,562
2003/7/28,13:00:00,5458.14,5458.14,5458.14,5458.14,425
2003/7/28,13:01:00,5462.83,5462.83,5462.83,5462.83,631
2003/7/28,13:02:00,5460.89,5460.89,5460.89,5460.89,370
2003/7/28,13:03:00,5460.69,5460.69,5460.69,5460.69,604
2003/7/28,13:04:00,5455.41,5455.41,5455.41,5455.41,399
2003/7/28,13:05:00,5452.25,5452.25,5452.25,5452.25,550
2003/7/28,13:06:00,5448.89,5448.89,5448.89,5448.89,515
2003/7/28,13:07:00,5449.05,5449.05,5449.05,5449.05,796
2003/7/28,13:08:00,5443.40,5443.40,5443.40,5443.40,551
2003/7/28,13:09:00,5449.75,5449.75,5449.75,5449.75,730
2003/7/28,13:10:00,5444.03,5444.03,5444.03,5444.03,664
2003/7/28,13:11:00,5444.81,5444.81,5444.81,5444.81,667
2003/7/28,13:12:00,5446.36,5446.36,5446.36,5446.36,476
2003/7/28,13:13:00,5445.08,5445.08,5445.08,5445.08,569
2003/7/28,13:14:00,5445.44,5445.44,5445.44,5445.44,435
2003/7/28,13:15:00,5447.29,5447.29,5447.29,5447.29,526
2003/7/28,13:16:00,5455.46,5455.46,5455.46,5455.46,451
2003/7/28,13:17:00,5447.97,5447.97,5447.97,5447.97,557
2003/7/28,13:18:00,5448.36,5448.36,5448.36,5448.36,339
2003/7/28,13:19:00,5455.83,5455.83,5455.83,5455.83,571
2003/7/28,13:20:00,5453.13,5453.13,5453.13,5453.13,425
2003/7/28,13:21:00,5450.64,5450.64,5450.64,5450.64,579
2003/7/28,13:22:00,5459.07,5459.07,5459.07,5459.07,526
2003/7/28,13:23:00,5458.66,5458.66,5458.66,5458.66,767
2003/7/28,13:24:00,5454.59,5454.59,5454.59,5454.59,665
2003/7/28,13:25:00,5451.04,5451.04,5451.04,5451.04,997
2003/7/28,13:26:00,5451.04,5451.04,5451.04,5451.04,0
2003/7/28,13:27:00,5451.04,5451.04,5451.04,5451.04,0
2003/7/28,13:28:00,5451.04,5451.04,5451.04,5451.04,0
2003/7/28,13:29:00,5451.04,5451.04,5451.04,5451.04,0
2003/7/28,13:30:00,5451.80,5451.80,5451.80,5451.80,5022
2003/7/29,09:00:00,5451.80,5451.80,5451.80,5451.80,336
2003/7/29,09:01:00,5463.14,5463.14,5463.14,5463.14,4383
2003/7/29,09:02:00,5464.95,5464.95,5464.95,5464.95,904
2003/7/29,09:03:00,5460.23,5460.23,5460.23,5460.23,1075
2003/7/29,09:04:00,5459.51,5459.51,5459.51,5459.51,953
2003/7/29,09:05:00,5453.52,5453.52,5453.52,5453.52,1294
2003/7/29,09:06:00,5446.97,5446.97,5446.97,5446.97,816
2003/7/29,09:07:00,5444.06,5444.06,5444.06,5444.06,1062
2003/7/29,09:08:00,5438.29,5438.29,5438.29,5438.29,759
2003/7/29,09:09:00,5436.21,5436.21,5436.21,5436.21,960
2003/7/29,09:10:00,5420.72,5420.72,5420.72,5420.72,794
2003/7/29,09:11:00,5415.42,5415.42,5415.42,5415.42,1270
2003/7/29,09:12:00,5403.93,5403.93,5403.93,5403.93,911
2003/7/29,09:13:00,5396.10,5396.10,5396.10,5396.10,1217
2003/7/29,09:14:00,5389.10,5389.10,5389.10,5389.10,919
2003/7/29,09:15:00,5392.46,5392.46,5392.46,5392.46,1247
2003/7/29,09:16:00,5387.30,5387.30,5387.30,5387.30,805
2003/7/29,09:17:00,5391.99,5391.99,5391.99,5391.99,1095
2003/7/29,09:18:00,5400.45,5400.45,5400.45,5400.45,788
2003/7/29,09:19:00,5407.62,5407.62,5407.62,5407.62,946
2003/7/29,09:20:00,5409.24,5409.24,5409.24,5409.24,763
2003/7/29,09:21:00,5413.76,5413.76,5413.76,5413.76,874
2003/7/29,09:22:00,5421.80,5421.80,5421.80,5421.80,574
2003/7/29,09:23:00,5416.55,5416.55,5416.55,5416.55,660
2003/7/29,09:24:00,5417.78,5417.78,5417.78,5417.78,517
2003/7/29,09:25:00,5414.71,5414.71,5414.71,5414.71,667
2003/7/29,09:26:00,5413.97,5413.97,5413.97,5413.97,478
2003/7/29,09:27:00,5413.49,5413.49,5413.49,5413.49,633
2003/7/29,09:28:00,5409.66,5409.66,5409.66,5409.66,404
2003/7/29,09:29:00,5408.16,5408.16,5408.16,5408.16,573
2003/7/29,09:30:00,5405.41,5405.41,5405.41,5405.41,403
2003/7/29,09:31:00,5402.37,5402.37,5402.37,5402.37,579
2003/7/29,09:32:00,5400.73,5400.73,5400.73,5400.73,443
2003/7/29,09:33:00,5395.74,5395.74,5395.74,5395.74,671
2003/7/29,09:34:00,5397.24,5397.24,5397.24,5397.24,441
2003/7/29,09:35:00,5391.17,5391.17,5391.17,5391.17,705
2003/7/29,09:36:00,5390.32,5390.32,5390.32,5390.32,564
2003/7/29,09:37:00,5384.70,5384.70,5384.70,5384.70,738
2003/7/29,09:38:00,5379.30,5379.30,5379.30,5379.30,463
2003/7/29,09:39:00,5376.46,5376.46,5376.46,5376.46,821
2003/7/29,09:40:00,5371.05,5371.05,5371.05,5371.05,569
2003/7/29,09:41:00,5366.98,5366.98,5366.98,5366.98,798
2003/7/29,09:42:00,5367.30,5367.30,5367.30,5367.30,638
2003/7/29,09:43:00,5372.86,5372.86,5372.86,5372.86,830
2003/7/29,09:44:00,5364.68,5364.68,5364.68,5364.68,551
2003/7/29,09:45:00,5375.12,5375.12,5375.12,5375.12,706
2003/7/29,09:46:00,5376.06,5376.06,5376.06,5376.06,575
2003/7/29,09:47:00,5376.77,5376.77,5376.77,5376.77,772
2003/7/29,09:48:00,5376.79,5376.79,5376.79,5376.79,411
2003/7/29,09:49:00,5377.34,5377.34,5377.34,5377.34,552
2003/7/29,09:50:00,5376.41,5376.41,5376.41,5376.41,356
2003/7/29,09:51:00,5376.35,5376.35,5376.35,5376.35,468
2003/7/29,09:52:00,5369.58,5369.58,5369.58,5369.58,298
2003/7/29,09:53:00,5372.54,5372.54,5372.54,5372.54,383
2003/7/29,09:54:00,5374.95,5374.95,5374.95,5374.95,245
2003/7/29,09:55:00,5368.24,5368.24,5368.24,5368.24,432
2003/7/29,09:56:00,5370.91,5370.91,5370.91,5370.91,280
2003/7/29,09:57:00,5367.14,5367.14,5367.14,5367.14,350
2003/7/29,09:58:00,5368.37,5368.37,5368.37,5368.37,325
2003/7/29,09:59:00,5371.06,5371.06,5371.06,5371.06,363
2003/7/29,10:00:00,5368.64,5368.64,5368.64,5368.64,282
2003/7/29,10:01:00,5375.00,5375.00,5375.00,5375.00,338
2003/7/29,10:02:00,5375.67,5375.67,5375.67,5375.67,259
2003/7/29,10:03:00,5376.66,5376.66,5376.66,5376.66,326
2003/7/29,10:04:00,5376.66,5376.66,5376.66,5376.66,254
2003/7/29,10:05:00,5375.87,5375.87,5375.87,5375.87,431
2003/7/29,10:06:00,5379.34,5379.34,5379.34,5379.34,298
2003/7/29,10:07:00,5375.95,5375.95,5375.95,5375.95,425
2003/7/29,10:08:00,5378.87,5378.87,5378.87,5378.87,328
2003/7/29,10:09:00,5376.04,5376.04,5376.04,5376.04,455
2003/7/29,10:10:00,5382.33,5382.33,5382.33,5382.33,250
2003/7/29,10:11:00,5376.16,5376.16,5376.16,5376.16,381
2003/7/29,10:12:00,5382.68,5382.68,5382.68,5382.68,213
2003/7/29,10:13:00,5380.73,5380.73,5380.73,5380.73,286
2003/7/29,10:14:00,5382.13,5382.13,5382.13,5382.13,174
2003/7/29,10:15:00,5378.07,5378.07,5378.07,5378.07,255
2003/7/29,10:16:00,5377.48,5377.48,5377.48,5377.48,182
2003/7/29,10:17:00,5374.00,5374.00,5374.00,5374.00,273
2003/7/29,10:18:00,5372.82,5372.82,5372.82,5372.82,168
2003/7/29,10:19:00,5368.55,5368.55,5368.55,5368.55,261
2003/7/29,10:20:00,5371.94,5371.94,5371.94,5371.94,177
2003/7/29,10:21:00,5366.49,5366.49,5366.49,5366.49,349
2003/7/29,10:22:00,5370.62,5370.62,5370.62,5370.62,291
2003/7/29,10:23:00,5361.09,5361.09,5361.09,5361.09,382
2003/7/29,10:24:00,5363.59,5363.59,5363.59,5363.59,359
2003/7/29,10:25:00,5355.17,5355.17,5355.17,5355.17,446
2003/7/29,10:26:00,5355.20,5355.20,5355.20,5355.20,348
2003/7/29,10:27:00,5354.08,5354.08,5354.08,5354.08,515
2003/7/29,10:28:00,5353.75,5353.75,5353.75,5353.75,451
2003/7/29,10:29:00,5347.35,5347.35,5347.35,5347.35,565
2003/7/29,10:30:00,5345.07,5345.07,5345.07,5345.07,417
2003/7/29,10:31:00,5342.57,5342.57,5342.57,5342.57,640
2003/7/29,10:32:00,5342.42,5342.42,5342.42,5342.42,540
2003/7/29,10:33:00,5338.41,5338.41,5338.41,5338.41,660
2003/7/29,10:34:00,5338.63,5338.63,5338.63,5338.63,371
2003/7/29,10:35:00,5338.00,5338.00,5338.00,5338.00,567
2003/7/29,10:36:00,5343.41,5343.41,5343.41,5343.41,419
2003/7/29,10:37:00,5340.13,5340.13,5340.13,5340.13,472
2003/7/29,10:38:00,5346.03,5346.03,5346.03,5346.03,255
2003/7/29,10:39:00,5350.33,5350.33,5350.33,5350.33,384
2003/7/29,10:40:00,5344.96,5344.96,5344.96,5344.96,227
2003/7/29,10:41:00,5351.05,5351.05,5351.05,5351.05,355
2003/7/29,10:42:00,5349.62,5349.62,5349.62,5349.62,218
2003/7/29,10:43:00,5360.80,5360.80,5360.80,5360.80,287
2003/7/29,10:44:00,5356.04,5356.04,5356.04,5356.04,176
2003/7/29,10:45:00,5359.01,5359.01,5359.01,5359.01,282
2003/7/29,10:46:00,5359.54,5359.54,5359.54,5359.54,249
2003/7/29,10:47:00,5365.33,5365.33,5365.33,5365.33,267
2003/7/29,10:48:00,5361.16,5361.16,5361.16,5361.16,174
2003/7/29,10:49:00,5359.23,5359.23,5359.23,5359.23,339
2003/7/29,10:50:00,5365.08,5365.08,5365.08,5365.08,201
2003/7/29,10:51:00,5361.08,5361.08,5361.08,5361.08,251
2003/7/29,10:52:00,5371.22,5371.22,5371.22,5371.22,197
2003/7/29,10:53:00,5368.43,5368.43,5368.43,5368.43,219
2003/7/29,10:54:00,5370.77,5370.77,5370.77,5370.77,217
2003/7/29,10:55:00,5371.18,5371.18,5371.18,5371.18,293
2003/7/29,10:56:00,5372.72,5372.72,5372.72,5372.72,257
2003/7/29,10:57:00,5369.44,5369.44,5369.44,5369.44,470
2003/7/29,10:58:00,5376.15,5376.15,5376.15,5376.15,345
2003/7/29,10:59:00,5377.79,5377.79,5377.79,5377.79,408
2003/7/29,11:00:00,5379.56,5379.56,5379.56,5379.56,303
2003/7/29,11:01:00,5379.57,5379.57,5379.57,5379.57,358
2003/7/29,11:02:00,5375.70,5375.70,5375.70,5375.70,244
2003/7/29,11:03:00,5381.10,5381.10,5381.10,5381.10,334
2003/7/29,11:04:00,5378.30,5378.30,5378.30,5378.30,182
2003/7/29,11:05:00,5367.38,5367.38,5367.38,5367.38,303
2003/7/29,11:06:00,5377.02,5377.02,5377.02,5377.02,263
2003/7/29,11:07:00,5373.66,5373.66,5373.66,5373.66,246
2003/7/29,11:08:00,5372.88,5372.88,5372.88,5372.88,152
2003/7/29,11:09:00,5365.65,5365.65,5365.65,5365.65,222
2003/7/29,11:10:00,5366.68,5366.68,5366.68,5366.68,142
2003/7/29,11:11:00,5369.83,5369.83,5369.83,5369.83,245
2003/7/29,11:12:00,5370.37,5370.37,5370.37,5370.37,122
2003/7/29,11:13:00,5369.29,5369.29,5369.29,5369.29,228
2003/7/29,11:14:00,5366.42,5366.42,5366.42,5366.42,125
2003/7/29,11:15:00,5370.53,5370.53,5370.53,5370.53,201
2003/7/29,11:16:00,5370.74,5370.74,5370.74,5370.74,166
2003/7/29,11:17:00,5371.80,5371.80,5371.80,5371.80,250
2003/7/29,11:18:00,5373.20,5373.20,5373.20,5373.20,158
2003/7/29,11:19:00,5368.47,5368.47,5368.47,5368.47,240
2003/7/29,11:20:00,5371.61,5371.61,5371.61,5371.61,245
2003/7/29,11:21:00,5368.81,5368.81,5368.81,5368.81,259
2003/7/29,11:22:00,5363.97,5363.97,5363.97,5363.97,225
2003/7/29,11:23:00,5366.92,5366.92,5366.92,5366.92,229
2003/7/29,11:24:00,5369.60,5369.60,5369.60,5369.60,146
2003/7/29,11:25:00,5366.40,5366.40,5366.40,5366.40,226
2003/7/29,11:26:00,5368.57,5368.57,5368.57,5368.57,136
2003/7/29,11:27:00,5373.12,5373.12,5373.12,5373.12,219
2003/7/29,11:28:00,5372.55,5372.55,5372.55,5372.55,140
2003/7/29,11:29:00,5372.82,5372.82,5372.82,5372.82,269
2003/7/29,11:30:00,5375.30,5375.30,5375.30,5375.30,187
2003/7/29,11:31:00,5372.37,5372.37,5372.37,5372.37,268
2003/7/29,11:32:00,5373.73,5373.73,5373.73,5373.73,117
2003/7/29,11:33:00,5375.72,5375.72,5375.72,5375.72,221
2003/7/29,11:34:00,5369.91,5369.91,5369.91,5369.91,129
2003/7/29,11:35:00,5363.56,5363.56,5363.56,5363.56,238
2003/7/29,11:36:00,5373.81,5373.81,5373.81,5373.81,120
2003/7/29,11:37:00,5372.14,5372.14,5372.14,5372.14,199
2003/7/29,11:38:00,5371.23,5371.23,5371.23,5371.23,154
2003/7/29,11:39:00,5364.79,5364.79,5364.79,5364.79,219
2003/7/29,11:40:00,5369.47,5369.47,5369.47,5369.47,151
2003/7/29,11:41:00,5363.25,5363.25,5363.25,5363.25,233
2003/7/29,11:42:00,5368.11,5368.11,5368.11,5368.11,175
2003/7/29,11:43:00,5364.80,5364.80,5364.80,5364.80,259
2003/7/29,11:44:00,5367.61,5367.61,5367.61,5367.61,162
2003/7/29,11:45:00,5367.32,5367.32,5367.32,5367.32,236
2003/7/29,11:46:00,5360.72,5360.72,5360.72,5360.72,184
2003/7/29,11:47:00,5363.14,5363.14,5363.14,5363.14,295
2003/7/29,11:48:00,5357.89,5357.89,5357.89,5357.89,195
2003/7/29,11:49:00,5355.64,5355.64,5355.64,5355.64,196
2003/7/29,11:50:00,5356.57,5356.57,5356.57,5356.57,176
2003/7/29,11:51:00,5355.95,5355.95,5355.95,5355.95,253
2003/7/29,11:52:00,5360.74,5360.74,5360.74,5360.74,139
2003/7/29,11:53:00,5360.30,5360.30,5360.30,5360.30,253
2003/7/29,11:54:00,5358.34,5358.34,5358.34,5358.34,166
2003/7/29,11:55:00,5354.79,5354.79,5354.79,5354.79,202
2003/7/29,11:56:00,5354.61,5354.61,5354.61,5354.61,172
2003/7/29,11:57:00,5362.67,5362.67,5362.67,5362.67,177
2003/7/29,11:58:00,5359.70,5359.70,5359.70,5359.70,144
2003/7/29,11:59:00,5356.26,5356.26,5356.26,5356.26,167
2003/7/29,12:00:00,5363.15,5363.15,5363.15,5363.15,167
2003/7/29,12:01:00,5360.85,5360.85,5360.85,5360.85,241
2003/7/29,12:02:00,5362.57,5362.57,5362.57,5362.57,112
2003/7/29,12:03:00,5364.80,5364.80,5364.80,5364.80,170
2003/7/29,12:04:00,5364.34,5364.34,5364.34,5364.34,145
2003/7/29,12:05:00,5366.32,5366.32,5366.32,5366.32,186
2003/7/29,12:06:00,5364.76,5364.76,5364.76,5364.76,153
2003/7/29,12:07:00,5365.97,5365.97,5365.97,5365.97,181
2003/7/29,12:08:00,5361.51,5361.51,5361.51,5361.51,95
2003/7/29,12:09:00,5367.82,5367.82,5367.82,5367.82,143
2003/7/29,12:10:00,5359.36,5359.36,5359.36,5359.36,119
2003/7/29,12:11:00,5362.52,5362.52,5362.52,5362.52,203
2003/7/29,12:12:00,5363.63,5363.63,5363.63,5363.63,108
2003/7/29,12:13:00,5359.08,5359.08,5359.08,5359.08,162
2003/7/29,12:14:00,5357.97,5357.97,5357.97,5357.97,100
2003/7/29,12:15:00,5356.85,5356.85,5356.85,5356.85,170
2003/7/29,12:16:00,5363.79,5363.79,5363.79,5363.79,145
2003/7/29,12:17:00,5359.24,5359.24,5359.24,5359.24,145
2003/7/29,12:18:00,5363.34,5363.34,5363.34,5363.34,123
2003/7/29,12:19:00,5363.53,5363.53,5363.53,5363.53,193
2003/7/29,12:20:00,5361.25,5361.25,5361.25,5361.25,110
2003/7/29,12:21:00,5361.63,5361.63,5361.63,5361.63,244
2003/7/29,12:22:00,5358.66,5358.66,5358.66,5358.66,123
2003/7/29,12:23:00,5362.64,5362.64,5362.64,5362.64,169
2003/7/29,12:24:00,5359.50,5359.50,5359.50,5359.50,144
2003/7/29,12:25:00,5365.62,5365.62,5365.62,5365.62,244
2003/7/29,12:26:00,5365.18,5365.18,5365.18,5365.18,181
2003/7/29,12:27:00,5364.01,5364.01,5364.01,5364.01,218
2003/7/29,12:28:00,5363.27,5363.27,5363.27,5363.27,118
2003/7/29,12:29:00,5359.04,5359.04,5359.04,5359.04,243
2003/7/29,12:30:00,5366.23,5366.23,5366.23,5366.23,130
2003/7/29,12:31:00,5362.95,5362.95,5362.95,5362.95,207
2003/7/29,12:32:00,5366.46,5366.46,5366.46,5366.46,149
2003/7/29,12:33:00,5364.15,5364.15,5364.15,5364.15,168
2003/7/29,12:34:00,5365.51,5365.51,5365.51,5365.51,109
2003/7/29,12:35:00,5365.25,5365.25,5365.25,5365.25,188
2003/7/29,12:36:00,5363.94,5363.94,5363.94,5363.94,163
2003/7/29,12:37:00,5363.10,5363.10,5363.10,5363.10,176
2003/7/29,12:38:00,5364.09,5364.09,5364.09,5364.09,146
2003/7/29,12:39:00,5363.02,5363.02,5363.02,5363.02,197
2003/7/29,12:40:00,5363.94,5363.94,5363.94,5363.94,136
2003/7/29,12:41:00,5357.17,5357.17,5357.17,5357.17,248
2003/7/29,12:42:00,5361.14,5361.14,5361.14,5361.14,200
2003/7/29,12:43:00,5355.83,5355.83,5355.83,5355.83,322
2003/7/29,12:44:00,5357.05,5357.05,5357.05,5357.05,290
2003/7/29,12:45:00,5349.96,5349.96,5349.96,5349.96,379
2003/7/29,12:46:00,5354.81,5354.81,5354.81,5354.81,281
2003/7/29,12:47:00,5346.93,5346.93,5346.93,5346.93,466
2003/7/29,12:48:00,5352.78,5352.78,5352.78,5352.78,222
2003/7/29,12:49:00,5350.26,5350.26,5350.26,5350.26,340
2003/7/29,12:50:00,5346.22,5346.22,5346.22,5346.22,204
2003/7/29,12:51:00,5348.87,5348.87,5348.87,5348.87,296
2003/7/29,12:52:00,5352.62,5352.62,5352.62,5352.62,254
2003/7/29,12:53:00,5353.95,5353.95,5353.95,5353.95,326
2003/7/29,12:54:00,5357.84,5357.84,5357.84,5357.84,221
2003/7/29,12:55:00,5358.43,5358.43,5358.43,5358.43,500
2003/7/29,12:56:00,5358.86,5358.86,5358.86,5358.86,254
2003/7/29,12:57:00,5365.13,5365.13,5365.13,5365.13,430
2003/7/29,12:58:00,5367.99,5367.99,5367.99,5367.99,291
2003/7/29,12:59:00,5371.04,5371.04,5371.04,5371.04,334
2003/7/29,13:00:00,5377.79,5377.79,5377.79,5377.79,286
2003/7/29,13:01:00,5373.40,5373.40,5373.40,5373.40,458
2003/7/29,13:02:00,5375.69,5375.69,5375.69,5375.69,316
2003/7/29,13:03:00,5378.41,5378.41,5378.41,5378.41,430
2003/7/29,13:04:00,5384.72,5384.72,5384.72,5384.72,241
2003/7/29,13:05:00,5376.65,5376.65,5376.65,5376.65,341
2003/7/29,13:06:00,5383.10,5383.10,5383.10,5383.10,287
2003/7/29,13:07:00,5375.72,5375.72,5375.72,5375.72,313
2003/7/29,13:08:00,5378.99,5378.99,5378.99,5378.99,227
2003/7/29,13:09:00,5374.41,5374.41,5374.41,5374.41,302
2003/7/29,13:10:00,5377.61,5377.61,5377.61,5377.61,231
2003/7/29,13:11:00,5370.60,5370.60,5370.60,5370.60,354
2003/7/29,13:12:00,5369.98,5369.98,5369.98,5369.98,235
2003/7/29,13:13:00,5368.17,5368.17,5368.17,5368.17,314
2003/7/29,13:14:00,5368.95,5368.95,5368.95,5368.95,250
2003/7/29,13:15:00,5365.31,5365.31,5365.31,5365.31,336
2003/7/29,13:16:00,5365.93,5365.93,5365.93,5365.93,293
2003/7/29,13:17:00,5364.98,5364.98,5364.98,5364.98,444
2003/7/29,13:18:00,5363.17,5363.17,5363.17,5363.17,307
2003/7/29,13:19:00,5363.42,5363.42,5363.42,5363.42,488
2003/7/29,13:20:00,5362.77,5362.77,5362.77,5362.77,422
2003/7/29,13:21:00,5357.64,5357.64,5357.64,5357.64,587
2003/7/29,13:22:00,5363.82,5363.82,5363.82,5363.82,437
2003/7/29,13:23:00,5358.96,5358.96,5358.96,5358.96,680
2003/7/29,13:24:00,5357.62,5357.62,5357.62,5357.62,576
2003/7/29,13:25:00,5352.28,5352.28,5352.28,5352.28,793
2003/7/29,13:26:00,5352.28,5352.28,5352.28,5352.28,0
2003/7/29,13:27:00,5352.28,5352.28,5352.28,5352.28,0
2003/7/29,13:28:00,5352.28,5352.28,5352.28,5352.28,0
2003/7/29,13:29:00,5352.28,5352.28,5352.28,5352.28,0
2003/7/29,13:30:00,5342.46,5342.46,5342.46,5342.46,4309
2003/7/30,09:00:00,5342.46,5342.46,5342.46,5342.46,115
2003/7/30,09:01:00,5327.24,5327.24,5327.24,5327.24,2272
2003/7/30,09:02:00,5326.25,5326.25,5326.25,5326.25,489
2003/7/30,09:03:00,5326.84,5326.84,5326.84,5326.84,763
2003/7/30,09:04:00,5327.74,5327.74,5327.74,5327.74,640
2003/7/30,09:05:00,5332.24,5332.24,5332.24,5332.24,787
2003/7/30,09:06:00,5337.38,5337.38,5337.38,5337.38,571
2003/7/30,09:07:00,5342.57,5342.57,5342.57,5342.57,967
2003/7/30,09:08:00,5345.39,5345.39,5345.39,5345.39,745
2003/7/30,09:09:00,5350.66,5350.66,5350.66,5350.66,931
2003/7/30,09:10:00,5348.79,5348.79,5348.79,5348.79,689
2003/7/30,09:11:00,5354.96,5354.96,5354.96,5354.96,810
2003/7/30,09:12:00,5350.24,5350.24,5350.24,5350.24,506
2003/7/30,09:13:00,5347.85,5347.85,5347.85,5347.85,711
2003/7/30,09:14:00,5346.74,5346.74,5346.74,5346.74,412
2003/7/30,09:15:00,5344.02,5344.02,5344.02,5344.02,607
2003/7/30,09:16:00,5341.25,5341.25,5341.25,5341.25,471
2003/7/30,09:17:00,5338.10,5338.10,5338.10,5338.10,569
2003/7/30,09:18:00,5340.47,5340.47,5340.47,5340.47,459
2003/7/30,09:19:00,5332.26,5332.26,5332.26,5332.26,527
2003/7/30,09:20:00,5329.89,5329.89,5329.89,5329.89,395
2003/7/30,09:21:00,5326.13,5326.13,5326.13,5326.13,607
2003/7/30,09:22:00,5326.86,5326.86,5326.86,5326.86,405
2003/7/30,09:23:00,5325.65,5325.65,5325.65,5325.65,635
2003/7/30,09:24:00,5325.01,5325.01,5325.01,5325.01,354
2003/7/30,09:25:00,5324.64,5324.64,5324.64,5324.64,554
2003/7/30,09:26:00,5325.06,5325.06,5325.06,5325.06,300
2003/7/30,09:27:00,5325.79,5325.79,5325.79,5325.79,416
2003/7/30,09:28:00,5324.64,5324.64,5324.64,5324.64,301
2003/7/30,09:29:00,5320.19,5320.19,5320.19,5320.19,376
2003/7/30,09:30:00,5326.29,5326.29,5326.29,5326.29,262
2003/7/30,09:31:00,5317.84,5317.84,5317.84,5317.84,374
2003/7/30,09:32:00,5322.34,5322.34,5322.34,5322.34,261
2003/7/30,09:33:00,5318.92,5318.92,5318.92,5318.92,406
2003/7/30,09:34:00,5316.75,5316.75,5316.75,5316.75,373
2003/7/30,09:35:00,5306.06,5306.06,5306.06,5306.06,497
2003/7/30,09:36:00,5304.21,5304.21,5304.21,5304.21,429
2003/7/30,09:37:00,5298.22,5298.22,5298.22,5298.22,731
2003/7/30,09:38:00,5292.62,5292.62,5292.62,5292.62,473
2003/7/30,09:39:00,5288.06,5288.06,5288.06,5288.06,784
2003/7/30,09:40:00,5283.80,5283.80,5283.80,5283.80,610
2003/7/30,09:41:00,5279.82,5279.82,5279.82,5279.82,850
2003/7/30,09:42:00,5278.81,5278.81,5278.81,5278.81,465
2003/7/30,09:43:00,5281.40,5281.40,5281.40,5281.40,672
2003/7/30,09:44:00,5283.52,5283.52,5283.52,5283.52,514
2003/7/30,09:45:00,5291.05,5291.05,5291.05,5291.05,504
2003/7/30,09:46:00,5284.21,5284.21,5284.21,5284.21,372
2003/7/30,09:47:00,5294.56,5294.56,5294.56,5294.56,437
2003/7/30,09:48:00,5295.13,5295.13,5295.13,5295.13,306
2003/7/30,09:49:00,5294.88,5294.88,5294.88,5294.88,403
2003/7/30,09:50:00,5297.40,5297.40,5297.40,5297.40,218
2003/7/30,09:51:00,5301.83,5301.83,5301.83,5301.83,302
2003/7/30,09:52:00,5302.41,5302.41,5302.41,5302.41,221
2003/7/30,09:53:00,5297.65,5297.65,5297.65,5297.65,286
2003/7/30,09:54:00,5302.23,5302.23,5302.23,5302.23,199
2003/7/30,09:55:00,5297.90,5297.90,5297.90,5297.90,316
2003/7/30,09:56:00,5296.59,5296.59,5296.59,5296.59,257
2003/7/30,09:57:00,5297.01,5297.01,5297.01,5297.01,259
2003/7/30,09:58:00,5296.28,5296.28,5296.28,5296.28,172
2003/7/30,09:59:00,5288.75,5288.75,5288.75,5288.75,234
2003/7/30,10:00:00,5293.39,5293.39,5293.39,5293.39,217
2003/7/30,10:01:00,5284.71,5284.71,5284.71,5284.71,353
2003/7/30,10:02:00,5287.90,5287.90,5287.90,5287.90,172
2003/7/30,10:03:00,5287.15,5287.15,5287.15,5287.15,311
2003/7/30,10:04:00,5291.50,5291.50,5291.50,5291.50,185
2003/7/30,10:05:00,5286.63,5286.63,5286.63,5286.63,265
2003/7/30,10:06:00,5288.19,5288.19,5288.19,5288.19,217
2003/7/30,10:07:00,5294.31,5294.31,5294.31,5294.31,313
2003/7/30,10:08:00,5295.39,5295.39,5295.39,5295.39,220
2003/7/30,10:09:00,5296.73,5296.73,5296.73,5296.73,259
2003/7/30,10:10:00,5297.19,5297.19,5297.19,5297.19,178
2003/7/30,10:11:00,5299.61,5299.61,5299.61,5299.61,313
2003/7/30,10:12:00,5296.09,5296.09,5296.09,5296.09,174
2003/7/30,10:13:00,5298.65,5298.65,5298.65,5298.65,237
2003/7/30,10:14:00,5295.98,5295.98,5295.98,5295.98,146
2003/7/30,10:15:00,5295.02,5295.02,5295.02,5295.02,250
2003/7/30,10:16:00,5300.36,5300.36,5300.36,5300.36,158
2003/7/30,10:17:00,5295.61,5295.61,5295.61,5295.61,206
2003/7/30,10:18:00,5302.03,5302.03,5302.03,5302.03,147
2003/7/30,10:19:00,5300.43,5300.43,5300.43,5300.43,224
2003/7/30,10:20:00,5301.40,5301.40,5301.40,5301.40,127
2003/7/30,10:21:00,5301.32,5301.32,5301.32,5301.32,302
2003/7/30,10:22:00,5299.98,5299.98,5299.98,5299.98,196
2003/7/30,10:23:00,5301.90,5301.90,5301.90,5301.90,237
2003/7/30,10:24:00,5301.60,5301.60,5301.60,5301.60,140
2003/7/30,10:25:00,5301.54,5301.54,5301.54,5301.54,267
2003/7/30,10:26:00,5302.35,5302.35,5302.35,5302.35,151
2003/7/30,10:27:00,5303.48,5303.48,5303.48,5303.48,270
2003/7/30,10:28:00,5302.46,5302.46,5302.46,5302.46,137
2003/7/30,10:29:00,5302.81,5302.81,5302.81,5302.81,246
2003/7/30,10:30:00,5300.35,5300.35,5300.35,5300.35,220
2003/7/30,10:31:00,5301.15,5301.15,5301.15,5301.15,210
2003/7/30,10:32:00,5305.60,5305.60,5305.60,5305.60,143
2003/7/30,10:33:00,5307.17,5307.17,5307.17,5307.17,219
2003/7/30,10:34:00,5309.23,5309.23,5309.23,5309.23,147
2003/7/30,10:35:00,5313.01,5313.01,5313.01,5313.01,319
2003/7/30,10:36:00,5308.09,5308.09,5308.09,5308.09,241
2003/7/30,10:37:00,5315.17,5315.17,5315.17,5315.17,383
2003/7/30,10:38:00,5315.74,5315.74,5315.74,5315.74,256
2003/7/30,10:39:00,5317.90,5317.90,5317.90,5317.90,393
2003/7/30,10:40:00,5318.33,5318.33,5318.33,5318.33,244
2003/7/30,10:41:00,5318.92,5318.92,5318.92,5318.92,371
2003/7/30,10:42:00,5321.18,5321.18,5321.18,5321.18,269
2003/7/30,10:43:00,5320.22,5320.22,5320.22,5320.22,336
2003/7/30,10:44:00,5319.70,5319.70,5319.70,5319.70,217
2003/7/30,10:45:00,5319.58,5319.58,5319.58,5319.58,253
2003/7/30,10:46:00,5318.51,5318.51,5318.51,5318.51,177
2003/7/30,10:47:00,5319.90,5319.90,5319.90,5319.90,216
2003/7/30,10:48:00,5317.34,5317.34,5317.34,5317.34,162
2003/7/30,10:49:00,5314.51,5314.51,5314.51,5314.51,201
2003/7/30,10:50:00,5314.33,5314.33,5314.33,5314.33,168
2003/7/30,10:51:00,5308.18,5308.18,5308.18,5308.18,212
2003/7/30,10:52:00,5312.60,5312.60,5312.60,5312.60,158
2003/7/30,10:53:00,5306.37,5306.37,5306.37,5306.37,197
2003/7/30,10:54:00,5306.24,5306.24,5306.24,5306.24,137
2003/7/30,10:55:00,5309.76,5309.76,5309.76,5309.76,162
2003/7/30,10:56:00,5310.43,5310.43,5310.43,5310.43,113
2003/7/30,10:57:00,5309.40,5309.40,5309.40,5309.40,151
2003/7/30,10:58:00,5311.18,5311.18,5311.18,5311.18,113
2003/7/30,10:59:00,5308.36,5308.36,5308.36,5308.36,170
2003/7/30,11:00:00,5311.58,5311.58,5311.58,5311.58,116
2003/7/30,11:01:00,5305.43,5305.43,5305.43,5305.43,172
2003/7/30,11:02:00,5308.90,5308.90,5308.90,5308.90,141
2003/7/30,11:03:00,5306.49,5306.49,5306.49,5306.49,172
2003/7/30,11:04:00,5310.80,5310.80,5310.80,5310.80,116
2003/7/30,11:05:00,5311.26,5311.26,5311.26,5311.26,190
2003/7/30,11:06:00,5311.10,5311.10,5311.10,5311.10,162
2003/7/30,11:07:00,5306.12,5306.12,5306.12,5306.12,141
2003/7/30,11:08:00,5310.32,5310.32,5310.32,5310.32,145
2003/7/30,11:09:00,5305.82,5305.82,5305.82,5305.82,195
2003/7/30,11:10:00,5310.72,5310.72,5310.72,5310.72,133
2003/7/30,11:11:00,5302.53,5302.53,5302.53,5302.53,214
2003/7/30,11:12:00,5307.31,5307.31,5307.31,5307.31,235
2003/7/30,11:13:00,5301.60,5301.60,5301.60,5301.60,183
2003/7/30,11:14:00,5307.56,5307.56,5307.56,5307.56,174
2003/7/30,11:15:00,5304.02,5304.02,5304.02,5304.02,222
2003/7/30,11:16:00,5304.52,5304.52,5304.52,5304.52,165
2003/7/30,11:17:00,5305.88,5305.88,5305.88,5305.88,175
2003/7/30,11:18:00,5305.49,5305.49,5305.49,5305.49,122
2003/7/30,11:19:00,5305.91,5305.91,5305.91,5305.91,173
2003/7/30,11:20:00,5307.38,5307.38,5307.38,5307.38,120
2003/7/30,11:21:00,5307.47,5307.47,5307.47,5307.47,181
2003/7/30,11:22:00,5304.17,5304.17,5304.17,5304.17,123
2003/7/30,11:23:00,5303.25,5303.25,5303.25,5303.25,161
2003/7/30,11:24:00,5310.49,5310.49,5310.49,5310.49,141
2003/7/30,11:25:00,5305.80,5305.80,5305.80,5305.80,185
2003/7/30,11:26:00,5306.22,5306.22,5306.22,5306.22,95
2003/7/30,11:27:00,5311.57,5311.57,5311.57,5311.57,164
2003/7/30,11:28:00,5306.46,5306.46,5306.46,5306.46,146
2003/7/30,11:29:00,5312.58,5312.58,5312.58,5312.58,260
2003/7/30,11:30:00,5309.42,5309.42,5309.42,5309.42,184
2003/7/30,11:31:00,5314.84,5314.84,5314.84,5314.84,267
2003/7/30,11:32:00,5316.98,5316.98,5316.98,5316.98,227
2003/7/30,11:33:00,5318.72,5318.72,5318.72,5318.72,376
2003/7/30,11:34:00,5320.12,5320.12,5320.12,5320.12,244
2003/7/30,11:35:00,5318.71,5318.71,5318.71,5318.71,308
2003/7/30,11:36:00,5317.69,5317.69,5317.69,5317.69,180
2003/7/30,11:37:00,5326.88,5326.88,5326.88,5326.88,317
2003/7/30,11:38:00,5325.16,5325.16,5325.16,5325.16,214
2003/7/30,11:39:00,5327.19,5327.19,5327.19,5327.19,259
2003/7/30,11:40:00,5326.76,5326.76,5326.76,5326.76,155
2003/7/30,11:41:00,5326.40,5326.40,5326.40,5326.40,244
2003/7/30,11:42:00,5328.14,5328.14,5328.14,5328.14,152
2003/7/30,11:43:00,5326.39,5326.39,5326.39,5326.39,216
2003/7/30,11:44:00,5326.45,5326.45,5326.45,5326.45,141
2003/7/30,11:45:00,5323.76,5323.76,5323.76,5323.76,211
2003/7/30,11:46:00,5321.79,5321.79,5321.79,5321.79,154
2003/7/30,11:47:00,5318.44,5318.44,5318.44,5318.44,211
2003/7/30,11:48:00,5317.50,5317.50,5317.50,5317.50,121
2003/7/30,11:49:00,5321.36,5321.36,5321.36,5321.36,188
2003/7/30,11:50:00,5321.65,5321.65,5321.65,5321.65,135
2003/7/30,11:51:00,5315.91,5315.91,5315.91,5315.91,193
2003/7/30,11:52:00,5316.17,5316.17,5316.17,5316.17,109
2003/7/30,11:53:00,5315.39,5315.39,5315.39,5315.39,196
2003/7/30,11:54:00,5314.46,5314.46,5314.46,5314.46,140
2003/7/30,11:55:00,5319.12,5319.12,5319.12,5319.12,209
2003/7/30,11:56:00,5313.70,5313.70,5313.70,5313.70,144
2003/7/30,11:57:00,5319.69,5319.69,5319.69,5319.69,175
2003/7/30,11:58:00,5319.13,5319.13,5319.13,5319.13,177
2003/7/30,11:59:00,5313.26,5313.26,5313.26,5313.26,211
2003/7/30,12:00:00,5313.30,5313.30,5313.30,5313.30,134
2003/7/30,12:01:00,5319.61,5319.61,5319.61,5319.61,213
2003/7/30,12:02:00,5318.87,5318.87,5318.87,5318.87,111
2003/7/30,12:03:00,5318.06,5318.06,5318.06,5318.06,178
2003/7/30,12:04:00,5315.69,5315.69,5315.69,5315.69,119
2003/7/30,12:05:00,5319.67,5319.67,5319.67,5319.67,188
2003/7/30,12:06:00,5319.55,5319.55,5319.55,5319.55,89
2003/7/30,12:07:00,5321.35,5321.35,5321.35,5321.35,233
2003/7/30,12:08:00,5317.28,5317.28,5317.28,5317.28,136
2003/7/30,12:09:00,5324.93,5324.93,5324.93,5324.93,200
2003/7/30,12:10:00,5320.49,5320.49,5320.49,5320.49,171
2003/7/30,12:11:00,5321.07,5321.07,5321.07,5321.07,235
2003/7/30,12:12:00,5326.90,5326.90,5326.90,5326.90,95
2003/7/30,12:13:00,5326.43,5326.43,5326.43,5326.43,218
2003/7/30,12:14:00,5322.36,5322.36,5322.36,5322.36,152
2003/7/30,12:15:00,5326.88,5326.88,5326.88,5326.88,172
2003/7/30,12:16:00,5325.23,5325.23,5325.23,5325.23,183
2003/7/30,12:17:00,5327.53,5327.53,5327.53,5327.53,224
2003/7/30,12:18:00,5325.13,5325.13,5325.13,5325.13,128
2003/7/30,12:19:00,5328.93,5328.93,5328.93,5328.93,181
2003/7/30,12:20:00,5330.08,5330.08,5330.08,5330.08,133
2003/7/30,12:21:00,5329.61,5329.61,5329.61,5329.61,197
2003/7/30,12:22:00,5327.08,5327.08,5327.08,5327.08,145
2003/7/30,12:23:00,5335.42,5335.42,5335.42,5335.42,218
2003/7/30,12:24:00,5333.67,5333.67,5333.67,5333.67,171
2003/7/30,12:25:00,5331.76,5331.76,5331.76,5331.76,306
2003/7/30,12:26:00,5331.72,5331.72,5331.72,5331.72,166
2003/7/30,12:27:00,5336.16,5336.16,5336.16,5336.16,368
2003/7/30,12:28:00,5338.11,5338.11,5338.11,5338.11,236
2003/7/30,12:29:00,5339.54,5339.54,5339.54,5339.54,341
2003/7/30,12:30:00,5339.56,5339.56,5339.56,5339.56,317
2003/7/30,12:31:00,5339.72,5339.72,5339.72,5339.72,330
2003/7/30,12:32:00,5340.77,5340.77,5340.77,5340.77,247
2003/7/30,12:33:00,5341.36,5341.36,5341.36,5341.36,323
2003/7/30,12:34:00,5338.93,5338.93,5338.93,5338.93,212
2003/7/30,12:35:00,5340.54,5340.54,5340.54,5340.54,262
2003/7/30,12:36:00,5333.07,5333.07,5333.07,5333.07,155
2003/7/30,12:37:00,5331.87,5331.87,5331.87,5331.87,286
2003/7/30,12:38:00,5330.67,5330.67,5330.67,5330.67,298
2003/7/30,12:39:00,5325.97,5325.97,5325.97,5325.97,365
2003/7/30,12:40:00,5324.73,5324.73,5324.73,5324.73,233
2003/7/30,12:41:00,5322.84,5322.84,5322.84,5322.84,434
2003/7/30,12:42:00,5321.53,5321.53,5321.53,5321.53,273
2003/7/30,12:43:00,5317.34,5317.34,5317.34,5317.34,433
2003/7/30,12:44:00,5313.71,5313.71,5313.71,5313.71,256
2003/7/30,12:45:00,5312.77,5312.77,5312.77,5312.77,340
2003/7/30,12:46:00,5308.81,5308.81,5308.81,5308.81,250
2003/7/30,12:47:00,5312.78,5312.78,5312.78,5312.78,356
2003/7/30,12:48:00,5304.60,5304.60,5304.60,5304.60,247
2003/7/30,12:49:00,5313.36,5313.36,5313.36,5313.36,245
2003/7/30,12:50:00,5308.40,5308.40,5308.40,5308.40,160
2003/7/30,12:51:00,5308.27,5308.27,5308.27,5308.27,219
2003/7/30,12:52:00,5311.00,5311.00,5311.00,5311.00,199
2003/7/30,12:53:00,5307.68,5307.68,5307.68,5307.68,216
2003/7/30,12:54:00,5309.80,5309.80,5309.80,5309.80,171
2003/7/30,12:55:00,5308.57,5308.57,5308.57,5308.57,252
2003/7/30,12:56:00,5316.87,5316.87,5316.87,5316.87,176
2003/7/30,12:57:00,5309.68,5309.68,5309.68,5309.68,246
2003/7/30,12:58:00,5318.02,5318.02,5318.02,5318.02,171
2003/7/30,12:59:00,5314.93,5314.93,5314.93,5314.93,229
2003/7/30,13:00:00,5317.09,5317.09,5317.09,5317.09,171
2003/7/30,13:01:00,5312.86,5312.86,5312.86,5312.86,212
2003/7/30,13:02:00,5318.00,5318.00,5318.00,5318.00,167
2003/7/30,13:03:00,5317.36,5317.36,5317.36,5317.36,234
2003/7/30,13:04:00,5318.06,5318.06,5318.06,5318.06,186
2003/7/30,13:05:00,5314.87,5314.87,5314.87,5314.87,235
2003/7/30,13:06:00,5309.30,5309.30,5309.30,5309.30,336
2003/7/30,13:07:00,5305.11,5305.11,5305.11,5305.11,406
2003/7/30,13:08:00,5301.19,5301.19,5301.19,5301.19,315
2003/7/30,13:09:00,5298.89,5298.89,5298.89,5298.89,565
2003/7/30,13:10:00,5297.29,5297.29,5297.29,5297.29,530
2003/7/30,13:11:00,5294.08,5294.08,5294.08,5294.08,742
2003/7/30,13:12:00,5291.53,5291.53,5291.53,5291.53,523
2003/7/30,13:13:00,5291.45,5291.45,5291.45,5291.45,701
2003/7/30,13:14:00,5288.68,5288.68,5288.68,5288.68,435
2003/7/30,13:15:00,5291.41,5291.41,5291.41,5291.41,512
2003/7/30,13:16:00,5292.80,5292.80,5292.80,5292.80,273
2003/7/30,13:17:00,5293.65,5293.65,5293.65,5293.65,455
2003/7/30,13:18:00,5292.49,5292.49,5292.49,5292.49,331
2003/7/30,13:19:00,5295.40,5295.40,5295.40,5295.40,427
2003/7/30,13:20:00,5298.36,5298.36,5298.36,5298.36,269
2003/7/30,13:21:00,5297.61,5297.61,5297.61,5297.61,405
2003/7/30,13:22:00,5301.93,5301.93,5301.93,5301.93,366
2003/7/30,13:23:00,5298.58,5298.58,5298.58,5298.58,500
2003/7/30,13:24:00,5300.19,5300.19,5300.19,5300.19,484
2003/7/30,13:25:00,5293.50,5293.50,5293.50,5293.50,823
2003/7/30,13:26:00,5293.50,5293.50,5293.50,5293.50,0
2003/7/30,13:27:00,5293.50,5293.50,5293.50,5293.50,0
2003/7/30,13:28:00,5293.50,5293.50,5293.50,5293.50,0
2003/7/30,13:29:00,5293.50,5293.50,5293.50,5293.50,0
2003/7/30,13:30:00,5307.18,5307.18,5307.18,5307.18,7121
2003/7/31,09:00:00,5307.18,5307.18,5307.18,5307.18,128
2003/7/31,09:01:00,5294.52,5294.52,5294.52,5294.52,2386
2003/7/31,09:02:00,5292.32,5292.32,5292.32,5292.32,543
2003/7/31,09:03:00,5292.36,5292.36,5292.36,5292.36,797
2003/7/31,09:04:00,5284.76,5284.76,5284.76,5284.76,654
2003/7/31,09:05:00,5281.19,5281.19,5281.19,5281.19,946
2003/7/31,09:06:00,5278.38,5278.38,5278.38,5278.38,618
2003/7/31,09:07:00,5275.02,5275.02,5275.02,5275.02,773
2003/7/31,09:08:00,5275.12,5275.12,5275.12,5275.12,460
2003/7/31,09:09:00,5279.30,5279.30,5279.30,5279.30,686
2003/7/31,09:10:00,5280.37,5280.37,5280.37,5280.37,462
2003/7/31,09:11:00,5283.27,5283.27,5283.27,5283.27,722
2003/7/31,09:12:00,5289.29,5289.29,5289.29,5289.29,426
2003/7/31,09:13:00,5292.95,5292.95,5292.95,5292.95,626
2003/7/31,09:14:00,5295.41,5295.41,5295.41,5295.41,436
2003/7/31,09:15:00,5301.87,5301.87,5301.87,5301.87,739
2003/7/31,09:16:00,5305.65,5305.65,5305.65,5305.65,492
2003/7/31,09:17:00,5310.46,5310.46,5310.46,5310.46,872
2003/7/31,09:18:00,5312.26,5312.26,5312.26,5312.26,564
2003/7/31,09:19:00,5320.92,5320.92,5320.92,5320.92,674
2003/7/31,09:20:00,5319.04,5319.04,5319.04,5319.04,516
2003/7/31,09:21:00,5315.52,5315.52,5315.52,5315.52,798
2003/7/31,09:22:00,5322.48,5322.48,5322.48,5322.48,515
2003/7/31,09:23:00,5318.02,5318.02,5318.02,5318.02,627
2003/7/31,09:24:00,5314.99,5314.99,5314.99,5314.99,367
2003/7/31,09:25:00,5313.28,5313.28,5313.28,5313.28,571
2003/7/31,09:26:00,5311.22,5311.22,5311.22,5311.22,371
2003/7/31,09:27:00,5310.91,5310.91,5310.91,5310.91,491
2003/7/31,09:28:00,5305.24,5305.24,5305.24,5305.24,338
2003/7/31,09:29:00,5307.16,5307.16,5307.16,5307.16,407
2003/7/31,09:30:00,5305.25,5305.25,5305.25,5305.25,311
2003/7/31,09:31:00,5301.52,5301.52,5301.52,5301.52,455
2003/7/31,09:32:00,5309.37,5309.37,5309.37,5309.37,242
2003/7/31,09:33:00,5302.60,5302.60,5302.60,5302.60,418
2003/7/31,09:34:00,5300.75,5300.75,5300.75,5300.75,295
2003/7/31,09:35:00,5298.34,5298.34,5298.34,5298.34,353
2003/7/31,09:36:00,5299.52,5299.52,5299.52,5299.52,297
2003/7/31,09:37:00,5304.41,5304.41,5304.41,5304.41,262
2003/7/31,09:38:00,5300.31,5300.31,5300.31,5300.31,229
2003/7/31,09:39:00,5298.84,5298.84,5298.84,5298.84,301
2003/7/31,09:40:00,5303.56,5303.56,5303.56,5303.56,193
2003/7/31,09:41:00,5304.21,5304.21,5304.21,5304.21,290
2003/7/31,09:42:00,5305.48,5305.48,5305.48,5305.48,190
2003/7/31,09:43:00,5300.63,5300.63,5300.63,5300.63,263
2003/7/31,09:44:00,5307.18,5307.18,5307.18,5307.18,270
2003/7/31,09:45:00,5307.45,5307.45,5307.45,5307.45,417
2003/7/31,09:46:00,5310.53,5310.53,5310.53,5310.53,277
2003/7/31,09:47:00,5319.69,5319.69,5319.69,5319.69,437
2003/7/31,09:48:00,5323.67,5323.67,5323.67,5323.67,328
2003/7/31,09:49:00,5320.66,5320.66,5320.66,5320.66,475
2003/7/31,09:50:00,5323.23,5323.23,5323.23,5323.23,329
2003/7/31,09:51:00,5324.50,5324.50,5324.50,5324.50,457
2003/7/31,09:52:00,5323.30,5323.30,5323.30,5323.30,283
2003/7/31,09:53:00,5328.39,5328.39,5328.39,5328.39,417
2003/7/31,09:54:00,5323.52,5323.52,5323.52,5323.52,253
2003/7/31,09:55:00,5324.24,5324.24,5324.24,5324.24,366
2003/7/31,09:56:00,5328.34,5328.34,5328.34,5328.34,239
2003/7/31,09:57:00,5323.31,5323.31,5323.31,5323.31,336
2003/7/31,09:58:00,5328.55,5328.55,5328.55,5328.55,206
2003/7/31,09:59:00,5321.01,5321.01,5321.01,5321.01,281
2003/7/31,10:00:00,5322.80,5322.80,5322.80,5322.80,203
2003/7/31,10:01:00,5321.35,5321.35,5321.35,5321.35,299
2003/7/31,10:02:00,5318.67,5318.67,5318.67,5318.67,243
2003/7/31,10:03:00,5316.34,5316.34,5316.34,5316.34,310
2003/7/31,10:04:00,5316.61,5316.61,5316.61,5316.61,196
2003/7/31,10:05:00,5315.48,5315.48,5315.48,5315.48,252
2003/7/31,10:06:00,5313.89,5313.89,5313.89,5313.89,182
2003/7/31,10:07:00,5315.09,5315.09,5315.09,5315.09,223
2003/7/31,10:08:00,5314.27,5314.27,5314.27,5314.27,161
2003/7/31,10:09:00,5314.65,5314.65,5314.65,5314.65,232
2003/7/31,10:10:00,5315.10,5315.10,5315.10,5315.10,180
2003/7/31,10:11:00,5312.60,5312.60,5312.60,5312.60,255
2003/7/31,10:12:00,5315.01,5315.01,5315.01,5315.01,190
2003/7/31,10:13:00,5321.53,5321.53,5321.53,5321.53,307
2003/7/31,10:14:00,5321.23,5321.23,5321.23,5321.23,232
2003/7/31,10:15:00,5316.96,5316.96,5316.96,5316.96,358
2003/7/31,10:16:00,5323.50,5323.50,5323.50,5323.50,243
2003/7/31,10:17:00,5324.45,5324.45,5324.45,5324.45,350
2003/7/31,10:18:00,5320.39,5320.39,5320.39,5320.39,311
2003/7/31,10:19:00,5324.58,5324.58,5324.58,5324.58,314
2003/7/31,10:20:00,5319.37,5319.37,5319.37,5319.37,222
2003/7/31,10:21:00,5318.44,5318.44,5318.44,5318.44,350
2003/7/31,10:22:00,5318.02,5318.02,5318.02,5318.02,223
2003/7/31,10:23:00,5316.51,5316.51,5316.51,5316.51,302
2003/7/31,10:24:00,5314.31,5314.31,5314.31,5314.31,188
2003/7/31,10:25:00,5314.63,5314.63,5314.63,5314.63,261
2003/7/31,10:26:00,5314.35,5314.35,5314.35,5314.35,177
2003/7/31,10:27:00,5313.24,5313.24,5313.24,5313.24,288
2003/7/31,10:28:00,5319.75,5319.75,5319.75,5319.75,209
2003/7/31,10:29:00,5313.86,5313.86,5313.86,5313.86,284
2003/7/31,10:30:00,5313.46,5313.46,5313.46,5313.46,157
2003/7/31,10:31:00,5313.08,5313.08,5313.08,5313.08,300
2003/7/31,10:32:00,5310.84,5310.84,5310.84,5310.84,220
2003/7/31,10:33:00,5313.27,5313.27,5313.27,5313.27,295
2003/7/31,10:34:00,5307.13,5307.13,5307.13,5307.13,249
2003/7/31,10:35:00,5309.33,5309.33,5309.33,5309.33,386
2003/7/31,10:36:00,5308.57,5308.57,5308.57,5308.57,292
2003/7/31,10:37:00,5308.05,5308.05,5308.05,5308.05,586
2003/7/31,10:38:00,5310.11,5310.11,5310.11,5310.11,273
2003/7/31,10:39:00,5308.80,5308.80,5308.80,5308.80,366
2003/7/31,10:40:00,5308.20,5308.20,5308.20,5308.20,310
2003/7/31,10:41:00,5307.74,5307.74,5307.74,5307.74,301
2003/7/31,10:42:00,5312.16,5312.16,5312.16,5312.16,238
2003/7/31,10:43:00,5308.60,5308.60,5308.60,5308.60,304
2003/7/31,10:44:00,5312.95,5312.95,5312.95,5312.95,178
2003/7/31,10:45:00,5305.56,5305.56,5305.56,5305.56,298
2003/7/31,10:46:00,5301.57,5301.57,5301.57,5301.57,217
2003/7/31,10:47:00,5301.99,5301.99,5301.99,5301.99,320
2003/7/31,10:48:00,5301.39,5301.39,5301.39,5301.39,237
2003/7/31,10:49:00,5299.83,5299.83,5299.83,5299.83,325
2003/7/31,10:50:00,5297.71,5297.71,5297.71,5297.71,241
2003/7/31,10:51:00,5296.20,5296.20,5296.20,5296.20,349
2003/7/31,10:52:00,5294.71,5294.71,5294.71,5294.71,270
2003/7/31,10:53:00,5290.50,5290.50,5290.50,5290.50,439
2003/7/31,10:54:00,5287.84,5287.84,5287.84,5287.84,319
2003/7/31,10:55:00,5284.66,5284.66,5284.66,5284.66,641
2003/7/31,10:56:00,5283.63,5283.63,5283.63,5283.63,490
2003/7/31,10:57:00,5280.43,5280.43,5280.43,5280.43,742
2003/7/31,10:58:00,5278.62,5278.62,5278.62,5278.62,391
2003/7/31,10:59:00,5279.02,5279.02,5279.02,5279.02,487
2003/7/31,11:00:00,5279.36,5279.36,5279.36,5279.36,367
2003/7/31,11:01:00,5282.81,5282.81,5282.81,5282.81,402
2003/7/31,11:02:00,5282.52,5282.52,5282.52,5282.52,230
2003/7/31,11:03:00,5284.32,5284.32,5284.32,5284.32,362
2003/7/31,11:04:00,5285.18,5285.18,5285.18,5285.18,168
2003/7/31,11:05:00,5289.98,5289.98,5289.98,5289.98,280
2003/7/31,11:06:00,5288.10,5288.10,5288.10,5288.10,157
2003/7/31,11:07:00,5288.88,5288.88,5288.88,5288.88,279
2003/7/31,11:08:00,5288.05,5288.05,5288.05,5288.05,158
2003/7/31,11:09:00,5287.50,5287.50,5287.50,5287.50,205
2003/7/31,11:10:00,5285.26,5285.26,5285.26,5285.26,175
2003/7/31,11:11:00,5285.40,5285.40,5285.40,5285.40,222
2003/7/31,11:12:00,5285.52,5285.52,5285.52,5285.52,161
2003/7/31,11:13:00,5281.14,5281.14,5281.14,5281.14,270
2003/7/31,11:14:00,5278.46,5278.46,5278.46,5278.46,182
2003/7/31,11:15:00,5279.79,5279.79,5279.79,5279.79,278
2003/7/31,11:16:00,5278.52,5278.52,5278.52,5278.52,229
2003/7/31,11:17:00,5275.58,5275.58,5275.58,5275.58,345
2003/7/31,11:18:00,5275.28,5275.28,5275.28,5275.28,217
2003/7/31,11:19:00,5272.19,5272.19,5272.19,5272.19,390
2003/7/31,11:20:00,5266.11,5266.11,5266.11,5266.11,274
2003/7/31,11:21:00,5269.03,5269.03,5269.03,5269.03,406
2003/7/31,11:22:00,5262.47,5262.47,5262.47,5262.47,248
2003/7/31,11:23:00,5266.44,5266.44,5266.44,5266.44,459
2003/7/31,11:24:00,5260.83,5260.83,5260.83,5260.83,202
2003/7/31,11:25:00,5261.18,5261.18,5261.18,5261.18,289
2003/7/31,11:26:00,5267.49,5267.49,5267.49,5267.49,187
2003/7/31,11:27:00,5268.95,5268.95,5268.95,5268.95,308
2003/7/31,11:28:00,5265.89,5265.89,5265.89,5265.89,243
2003/7/31,11:29:00,5265.64,5265.64,5265.64,5265.64,331
2003/7/31,11:30:00,5266.47,5266.47,5266.47,5266.47,265
2003/7/31,11:31:00,5272.06,5272.06,5272.06,5272.06,239
2003/7/31,11:32:00,5275.41,5275.41,5275.41,5275.41,137
2003/7/31,11:33:00,5275.99,5275.99,5275.99,5275.99,215
2003/7/31,11:34:00,5276.27,5276.27,5276.27,5276.27,273
2003/7/31,11:35:00,5278.74,5278.74,5278.74,5278.74,246
2003/7/31,11:36:00,5280.99,5280.99,5280.99,5280.99,167
2003/7/31,11:37:00,5281.91,5281.91,5281.91,5281.91,197
2003/7/31,11:38:00,5281.30,5281.30,5281.30,5281.30,123
2003/7/31,11:39:00,5281.31,5281.31,5281.31,5281.31,236
2003/7/31,11:40:00,5282.68,5282.68,5282.68,5282.68,154
2003/7/31,11:41:00,5287.63,5287.63,5287.63,5287.63,491
2003/7/31,11:42:00,5288.54,5288.54,5288.54,5288.54,228
2003/7/31,11:43:00,5290.49,5290.49,5290.49,5290.49,251
2003/7/31,11:44:00,5291.44,5291.44,5291.44,5291.44,227
2003/7/31,11:45:00,5292.73,5292.73,5292.73,5292.73,355
2003/7/31,11:46:00,5293.52,5293.52,5293.52,5293.52,147
2003/7/31,11:47:00,5294.71,5294.71,5294.71,5294.71,205
2003/7/31,11:48:00,5294.29,5294.29,5294.29,5294.29,138
2003/7/31,11:49:00,5294.37,5294.37,5294.37,5294.37,297
2003/7/31,11:50:00,5294.11,5294.11,5294.11,5294.11,157
2003/7/31,11:51:00,5292.04,5292.04,5292.04,5292.04,225
2003/7/31,11:52:00,5291.67,5291.67,5291.67,5291.67,107
2003/7/31,11:53:00,5293.53,5293.53,5293.53,5293.53,206
2003/7/31,11:54:00,5288.63,5288.63,5288.63,5288.63,129
2003/7/31,11:55:00,5289.58,5289.58,5289.58,5289.58,144
2003/7/31,11:56:00,5288.50,5288.50,5288.50,5288.50,123
2003/7/31,11:57:00,5288.56,5288.56,5288.56,5288.56,152
2003/7/31,11:58:00,5289.06,5289.06,5289.06,5289.06,104
2003/7/31,11:59:00,5288.06,5288.06,5288.06,5288.06,135
2003/7/31,12:00:00,5288.11,5288.11,5288.11,5288.11,133
2003/7/31,12:01:00,5290.59,5290.59,5290.59,5290.59,164
2003/7/31,12:02:00,5288.07,5288.07,5288.07,5288.07,94
2003/7/31,12:03:00,5290.32,5290.32,5290.32,5290.32,138
2003/7/31,12:04:00,5289.54,5289.54,5289.54,5289.54,93
2003/7/31,12:05:00,5288.38,5288.38,5288.38,5288.38,127
2003/7/31,12:06:00,5287.27,5287.27,5287.27,5287.27,84
2003/7/31,12:07:00,5290.44,5290.44,5290.44,5290.44,140
2003/7/31,12:08:00,5288.78,5288.78,5288.78,5288.78,92
2003/7/31,12:09:00,5288.50,5288.50,5288.50,5288.50,120
2003/7/31,12:10:00,5290.60,5290.60,5290.60,5290.60,101
2003/7/31,12:11:00,5290.76,5290.76,5290.76,5290.76,176
2003/7/31,12:12:00,5292.01,5292.01,5292.01,5292.01,109
2003/7/31,12:13:00,5289.31,5289.31,5289.31,5289.31,210
2003/7/31,12:14:00,5289.95,5289.95,5289.95,5289.95,106
2003/7/31,12:15:00,5290.41,5290.41,5290.41,5290.41,171
2003/7/31,12:16:00,5289.00,5289.00,5289.00,5289.00,141
2003/7/31,12:17:00,5290.13,5290.13,5290.13,5290.13,287
2003/7/31,12:18:00,5291.08,5291.08,5291.08,5291.08,114
2003/7/31,12:19:00,5293.12,5293.12,5293.12,5293.12,178
2003/7/31,12:20:00,5293.03,5293.03,5293.03,5293.03,127
2003/7/31,12:21:00,5294.13,5294.13,5294.13,5294.13,213
2003/7/31,12:22:00,5296.21,5296.21,5296.21,5296.21,139
2003/7/31,12:23:00,5304.01,5304.01,5304.01,5304.01,601
2003/7/31,12:24:00,5309.10,5309.10,5309.10,5309.10,294
2003/7/31,12:25:00,5312.03,5312.03,5312.03,5312.03,581
2003/7/31,12:26:00,5317.02,5317.02,5317.02,5317.02,353
2003/7/31,12:27:00,5320.20,5320.20,5320.20,5320.20,535
2003/7/31,12:28:00,5320.73,5320.73,5320.73,5320.73,256
2003/7/31,12:29:00,5322.14,5322.14,5322.14,5322.14,384
2003/7/31,12:30:00,5323.52,5323.52,5323.52,5323.52,215
2003/7/31,12:31:00,5319.61,5319.61,5319.61,5319.61,303
2003/7/31,12:32:00,5320.03,5320.03,5320.03,5320.03,199
2003/7/31,12:33:00,5317.50,5317.50,5317.50,5317.50,335
2003/7/31,12:34:00,5317.07,5317.07,5317.07,5317.07,162
2003/7/31,12:35:00,5313.73,5313.73,5313.73,5313.73,238
2003/7/31,12:36:00,5311.71,5311.71,5311.71,5311.71,148
2003/7/31,12:37:00,5310.21,5310.21,5310.21,5310.21,258
2003/7/31,12:38:00,5310.30,5310.30,5310.30,5310.30,187
2003/7/31,12:39:00,5304.45,5304.45,5304.45,5304.45,218
2003/7/31,12:40:00,5305.80,5305.80,5305.80,5305.80,146
2003/7/31,12:41:00,5309.75,5309.75,5309.75,5309.75,202
2003/7/31,12:42:00,5304.00,5304.00,5304.00,5304.00,124
2003/7/31,12:43:00,5307.88,5307.88,5307.88,5307.88,214
2003/7/31,12:44:00,5308.72,5308.72,5308.72,5308.72,111
2003/7/31,12:45:00,5303.94,5303.94,5303.94,5303.94,157
2003/7/31,12:46:00,5308.80,5308.80,5308.80,5308.80,141
2003/7/31,12:47:00,5308.36,5308.36,5308.36,5308.36,162
2003/7/31,12:48:00,5303.57,5303.57,5303.57,5303.57,102
2003/7/31,12:49:00,5303.26,5303.26,5303.26,5303.26,153
2003/7/31,12:50:00,5309.60,5309.60,5309.60,5309.60,109
2003/7/31,12:51:00,5304.02,5304.02,5304.02,5304.02,166
2003/7/31,12:52:00,5308.93,5308.93,5308.93,5308.93,96
2003/7/31,12:53:00,5303.73,5303.73,5303.73,5303.73,157
2003/7/31,12:54:00,5308.35,5308.35,5308.35,5308.35,104
2003/7/31,12:55:00,5302.03,5302.03,5302.03,5302.03,205
2003/7/31,12:56:00,5306.72,5306.72,5306.72,5306.72,140
2003/7/31,12:57:00,5299.30,5299.30,5299.30,5299.30,188
2003/7/31,12:58:00,5300.61,5300.61,5300.61,5300.61,120
2003/7/31,12:59:00,5297.77,5297.77,5297.77,5297.77,186
2003/7/31,13:00:00,5298.79,5298.79,5298.79,5298.79,127
2003/7/31,13:01:00,5297.39,5297.39,5297.39,5297.39,274
2003/7/31,13:02:00,5295.34,5295.34,5295.34,5295.34,213
2003/7/31,13:03:00,5295.09,5295.09,5295.09,5295.09,218
2003/7/31,13:04:00,5293.42,5293.42,5293.42,5293.42,187
2003/7/31,13:05:00,5293.39,5293.39,5293.39,5293.39,297
2003/7/31,13:06:00,5292.01,5292.01,5292.01,5292.01,171
2003/7/31,13:07:00,5297.24,5297.24,5297.24,5297.24,496
2003/7/31,13:08:00,5297.63,5297.63,5297.63,5297.63,208
2003/7/31,13:09:00,5299.79,5299.79,5299.79,5299.79,294
2003/7/31,13:10:00,5302.76,5302.76,5302.76,5302.76,229
2003/7/31,13:11:00,5301.32,5301.32,5301.32,5301.32,358
2003/7/31,13:12:00,5303.55,5303.55,5303.55,5303.55,180
2003/7/31,13:13:00,5305.15,5305.15,5305.15,5305.15,262
2003/7/31,13:14:00,5305.02,5305.02,5305.02,5305.02,195
2003/7/31,13:15:00,5305.41,5305.41,5305.41,5305.41,375
2003/7/31,13:16:00,5306.43,5306.43,5306.43,5306.43,234
2003/7/31,13:17:00,5310.21,5310.21,5310.21,5310.21,374
2003/7/31,13:18:00,5311.71,5311.71,5311.71,5311.71,291
2003/7/31,13:19:00,5312.91,5312.91,5312.91,5312.91,392
2003/7/31,13:20:00,5313.10,5313.10,5313.10,5313.10,383
2003/7/31,13:21:00,5313.70,5313.70,5313.70,5313.70,607
2003/7/31,13:22:00,5309.36,5309.36,5309.36,5309.36,354
2003/7/31,13:23:00,5309.13,5309.13,5309.13,5309.13,612
2003/7/31,13:24:00,5310.23,5310.23,5310.23,5310.23,474
2003/7/31,13:25:00,5308.40,5308.40,5308.40,5308.40,901
2003/7/31,13:26:00,5308.40,5308.40,5308.40,5308.40,0
2003/7/31,13:27:00,5308.40,5308.40,5308.40,5308.40,0
2003/7/31,13:28:00,5308.40,5308.40,5308.40,5308.40,0
2003/7/31,13:29:00,5308.40,5308.40,5308.40,5308.40,0
2003/7/31,13:30:00,5318.34,5318.34,5318.34,5318.34,4487
2003/8/1,09:00:00,5318.34,5318.34,5318.34,5318.34,220
2003/8/1,09:01:00,5365.73,5365.73,5365.73,5365.73,3028
2003/8/1,09:02:00,5367.40,5367.40,5367.40,5367.40,912
2003/8/1,09:03:00,5368.42,5368.42,5368.42,5368.42,1095
2003/8/1,09:04:00,5368.61,5368.61,5368.61,5368.61,674
2003/8/1,09:05:00,5363.90,5363.90,5363.90,5363.90,1034
2003/8/1,09:06:00,5363.89,5363.89,5363.89,5363.89,661
2003/8/1,09:07:00,5364.11,5364.11,5364.11,5364.11,1332
2003/8/1,09:08:00,5365.90,5365.90,5365.90,5365.90,762
2003/8/1,09:09:00,5369.21,5369.21,5369.21,5369.21,1072
2003/8/1,09:10:00,5367.80,5367.80,5367.80,5367.80,645
2003/8/1,09:11:00,5372.26,5372.26,5372.26,5372.26,979
2003/8/1,09:12:00,5373.53,5373.53,5373.53,5373.53,606
2003/8/1,09:13:00,5374.97,5374.97,5374.97,5374.97,841
2003/8/1,09:14:00,5375.21,5375.21,5375.21,5375.21,604
2003/8/1,09:15:00,5377.15,5377.15,5377.15,5377.15,918
2003/8/1,09:16:00,5377.83,5377.83,5377.83,5377.83,534
2003/8/1,09:17:00,5379.89,5379.89,5379.89,5379.89,932
2003/8/1,09:18:00,5380.87,5380.87,5380.87,5380.87,525
2003/8/1,09:19:00,5378.97,5378.97,5378.97,5378.97,725
2003/8/1,09:20:00,5378.84,5378.84,5378.84,5378.84,666
2003/8/1,09:21:00,5381.42,5381.42,5381.42,5381.42,901
2003/8/1,09:22:00,5379.98,5379.98,5379.98,5379.98,520
2003/8/1,09:23:00,5380.92,5380.92,5380.92,5380.92,708
2003/8/1,09:24:00,5378.83,5378.83,5378.83,5378.83,410
2003/8/1,09:25:00,5370.82,5370.82,5370.82,5370.82,629
2003/8/1,09:26:00,5366.88,5366.88,5366.88,5366.88,429
2003/8/1,09:27:00,5368.20,5368.20,5368.20,5368.20,590
2003/8/1,09:28:00,5366.53,5366.53,5366.53,5366.53,351
2003/8/1,09:29:00,5364.92,5364.92,5364.92,5364.92,589
2003/8/1,09:30:00,5367.76,5367.76,5367.76,5367.76,324
2003/8/1,09:31:00,5375.18,5375.18,5375.18,5375.18,495
2003/8/1,09:32:00,5371.68,5371.68,5371.68,5371.68,370
2003/8/1,09:33:00,5370.64,5370.64,5370.64,5370.64,414
2003/8/1,09:34:00,5378.17,5378.17,5378.17,5378.17,340
2003/8/1,09:35:00,5372.44,5372.44,5372.44,5372.44,424
2003/8/1,09:36:00,5377.82,5377.82,5377.82,5377.82,409
2003/8/1,09:37:00,5379.18,5379.18,5379.18,5379.18,708
2003/8/1,09:38:00,5383.76,5383.76,5383.76,5383.76,467
2003/8/1,09:39:00,5384.56,5384.56,5384.56,5384.56,719
2003/8/1,09:40:00,5386.55,5386.55,5386.55,5386.55,496
2003/8/1,09:41:00,5388.92,5388.92,5388.92,5388.92,748
2003/8/1,09:42:00,5389.21,5389.21,5389.21,5389.21,547
2003/8/1,09:43:00,5390.53,5390.53,5390.53,5390.53,722
2003/8/1,09:44:00,5390.61,5390.61,5390.61,5390.61,461
2003/8/1,09:45:00,5389.45,5389.45,5389.45,5389.45,624
2003/8/1,09:46:00,5389.00,5389.00,5389.00,5389.00,366
2003/8/1,09:47:00,5392.05,5392.05,5392.05,5392.05,628
2003/8/1,09:48:00,5389.42,5389.42,5389.42,5389.42,429
2003/8/1,09:49:00,5389.81,5389.81,5389.81,5389.81,688
2003/8/1,09:50:00,5392.22,5392.22,5392.22,5392.22,427
2003/8/1,09:51:00,5390.56,5390.56,5390.56,5390.56,578
2003/8/1,09:52:00,5388.75,5388.75,5388.75,5388.75,372
2003/8/1,09:53:00,5389.11,5389.11,5389.11,5389.11,488
2003/8/1,09:54:00,5385.56,5385.56,5385.56,5385.56,270
2003/8/1,09:55:00,5383.53,5383.53,5383.53,5383.53,371
2003/8/1,09:56:00,5384.25,5384.25,5384.25,5384.25,290
2003/8/1,09:57:00,5380.59,5380.59,5380.59,5380.59,379
2003/8/1,09:58:00,5380.52,5380.52,5380.52,5380.52,295
2003/8/1,09:59:00,5378.24,5378.24,5378.24,5378.24,291
2003/8/1,10:00:00,5380.25,5380.25,5380.25,5380.25,277
2003/8/1,10:01:00,5378.12,5378.12,5378.12,5378.12,425
2003/8/1,10:02:00,5379.48,5379.48,5379.48,5379.48,256
2003/8/1,10:03:00,5378.08,5378.08,5378.08,5378.08,361
2003/8/1,10:04:00,5379.53,5379.53,5379.53,5379.53,260
2003/8/1,10:05:00,5381.36,5381.36,5381.36,5381.36,310
2003/8/1,10:06:00,5380.16,5380.16,5380.16,5380.16,214
2003/8/1,10:07:00,5380.22,5380.22,5380.22,5380.22,343
2003/8/1,10:08:00,5378.33,5378.33,5378.33,5378.33,201
2003/8/1,10:09:00,5379.92,5379.92,5379.92,5379.92,306
2003/8/1,10:10:00,5378.45,5378.45,5378.45,5378.45,210
2003/8/1,10:11:00,5381.57,5381.57,5381.57,5381.57,305
2003/8/1,10:12:00,5379.97,5379.97,5379.97,5379.97,208
2003/8/1,10:13:00,5380.75,5380.75,5380.75,5380.75,387
2003/8/1,10:14:00,5380.19,5380.19,5380.19,5380.19,247
2003/8/1,10:15:00,5381.22,5381.22,5381.22,5381.22,500
2003/8/1,10:16:00,5383.00,5383.00,5383.00,5383.00,380
2003/8/1,10:17:00,5383.07,5383.07,5383.07,5383.07,388
2003/8/1,10:18:00,5382.11,5382.11,5382.11,5382.11,251
2003/8/1,10:19:00,5385.40,5385.40,5385.40,5385.40,334
2003/8/1,10:20:00,5382.13,5382.13,5382.13,5382.13,300
2003/8/1,10:21:00,5383.69,5383.69,5383.69,5383.69,307
2003/8/1,10:22:00,5382.39,5382.39,5382.39,5382.39,173
2003/8/1,10:23:00,5380.89,5380.89,5380.89,5380.89,305
2003/8/1,10:24:00,5379.99,5379.99,5379.99,5379.99,194
2003/8/1,10:25:00,5379.35,5379.35,5379.35,5379.35,283
2003/8/1,10:26:00,5379.06,5379.06,5379.06,5379.06,219
2003/8/1,10:27:00,5376.76,5376.76,5376.76,5376.76,325
2003/8/1,10:28:00,5378.43,5378.43,5378.43,5378.43,187
2003/8/1,10:29:00,5377.36,5377.36,5377.36,5377.36,301
2003/8/1,10:30:00,5378.42,5378.42,5378.42,5378.42,248
2003/8/1,10:31:00,5378.11,5378.11,5378.11,5378.11,339
2003/8/1,10:32:00,5375.57,5375.57,5375.57,5375.57,188
2003/8/1,10:33:00,5376.47,5376.47,5376.47,5376.47,279
2003/8/1,10:34:00,5376.09,5376.09,5376.09,5376.09,190
2003/8/1,10:35:00,5378.01,5378.01,5378.01,5378.01,296
2003/8/1,10:36:00,5376.01,5376.01,5376.01,5376.01,267
2003/8/1,10:37:00,5374.32,5374.32,5374.32,5374.32,322
2003/8/1,10:38:00,5370.32,5370.32,5370.32,5370.32,163
2003/8/1,10:39:00,5375.07,5375.07,5375.07,5375.07,212
2003/8/1,10:40:00,5372.28,5372.28,5372.28,5372.28,172
2003/8/1,10:41:00,5373.21,5373.21,5373.21,5373.21,252
2003/8/1,10:42:00,5368.26,5368.26,5368.26,5368.26,140
2003/8/1,10:43:00,5370.99,5370.99,5370.99,5370.99,222
2003/8/1,10:44:00,5373.53,5373.53,5373.53,5373.53,163
2003/8/1,10:45:00,5372.16,5372.16,5372.16,5372.16,306
2003/8/1,10:46:00,5378.10,5378.10,5378.10,5378.10,195
2003/8/1,10:47:00,5375.32,5375.32,5375.32,5375.32,291
2003/8/1,10:48:00,5373.85,5373.85,5373.85,5373.85,170
2003/8/1,10:49:00,5373.56,5373.56,5373.56,5373.56,225
2003/8/1,10:50:00,5375.63,5375.63,5375.63,5375.63,159
2003/8/1,10:51:00,5376.82,5376.82,5376.82,5376.82,207
2003/8/1,10:52:00,5378.21,5378.21,5378.21,5378.21,208
2003/8/1,10:53:00,5377.53,5377.53,5377.53,5377.53,275
2003/8/1,10:54:00,5378.95,5378.95,5378.95,5378.95,209
2003/8/1,10:55:00,5377.36,5377.36,5377.36,5377.36,325
2003/8/1,10:56:00,5379.07,5379.07,5379.07,5379.07,219
2003/8/1,10:57:00,5378.42,5378.42,5378.42,5378.42,384
2003/8/1,10:58:00,5384.74,5384.74,5384.74,5384.74,306
2003/8/1,10:59:00,5379.52,5379.52,5379.52,5379.52,453
2003/8/1,11:00:00,5382.26,5382.26,5382.26,5382.26,333
2003/8/1,11:01:00,5382.56,5382.56,5382.56,5382.56,374
2003/8/1,11:02:00,5383.37,5383.37,5383.37,5383.37,311
2003/8/1,11:03:00,5384.28,5384.28,5384.28,5384.28,339
2003/8/1,11:04:00,5393.48,5393.48,5393.48,5393.48,256
2003/8/1,11:05:00,5384.52,5384.52,5384.52,5384.52,327
2003/8/1,11:06:00,5392.01,5392.01,5392.01,5392.01,382
2003/8/1,11:07:00,5392.38,5392.38,5392.38,5392.38,479
2003/8/1,11:08:00,5388.76,5388.76,5388.76,5388.76,337
2003/8/1,11:09:00,5388.73,5388.73,5388.73,5388.73,415
2003/8/1,11:10:00,5393.55,5393.55,5393.55,5393.55,335
2003/8/1,11:11:00,5393.63,5393.63,5393.63,5393.63,388
2003/8/1,11:12:00,5393.60,5393.60,5393.60,5393.60,519
2003/8/1,11:13:00,5395.91,5395.91,5395.91,5395.91,939
2003/8/1,11:14:00,5403.18,5403.18,5403.18,5403.18,426
2003/8/1,11:15:00,5406.35,5406.35,5406.35,5406.35,579
2003/8/1,11:16:00,5408.15,5408.15,5408.15,5408.15,333
2003/8/1,11:17:00,5406.75,5406.75,5406.75,5406.75,615
2003/8/1,11:18:00,5403.23,5403.23,5403.23,5403.23,377
2003/8/1,11:19:00,5401.13,5401.13,5401.13,5401.13,481
2003/8/1,11:20:00,5400.74,5400.74,5400.74,5400.74,289
2003/8/1,11:21:00,5404.76,5404.76,5404.76,5404.76,574
2003/8/1,11:22:00,5399.03,5399.03,5399.03,5399.03,300
2003/8/1,11:23:00,5396.64,5396.64,5396.64,5396.64,357
2003/8/1,11:24:00,5400.74,5400.74,5400.74,5400.74,252
2003/8/1,11:25:00,5395.94,5395.94,5395.94,5395.94,361
2003/8/1,11:26:00,5402.32,5402.32,5402.32,5402.32,263
2003/8/1,11:27:00,5395.37,5395.37,5395.37,5395.37,344
2003/8/1,11:28:00,5395.40,5395.40,5395.40,5395.40,187
2003/8/1,11:29:00,5393.70,5393.70,5393.70,5393.70,285
2003/8/1,11:30:00,5394.95,5394.95,5394.95,5394.95,258
2003/8/1,11:31:00,5395.94,5395.94,5395.94,5395.94,387
2003/8/1,11:32:00,5401.65,5401.65,5401.65,5401.65,258
2003/8/1,11:33:00,5399.64,5399.64,5399.64,5399.64,403
2003/8/1,11:34:00,5403.40,5403.40,5403.40,5403.40,228
2003/8/1,11:35:00,5397.39,5397.39,5397.39,5397.39,260
2003/8/1,11:36:00,5399.31,5399.31,5399.31,5399.31,203
2003/8/1,11:37:00,5404.15,5404.15,5404.15,5404.15,267
2003/8/1,11:38:00,5397.72,5397.72,5397.72,5397.72,140
2003/8/1,11:39:00,5404.60,5404.60,5404.60,5404.60,239
2003/8/1,11:40:00,5397.77,5397.77,5397.77,5397.77,175
2003/8/1,11:41:00,5401.24,5401.24,5401.24,5401.24,281
2003/8/1,11:42:00,5397.12,5397.12,5397.12,5397.12,206
2003/8/1,11:43:00,5397.32,5397.32,5397.32,5397.32,332
2003/8/1,11:44:00,5398.47,5398.47,5398.47,5398.47,192
2003/8/1,11:45:00,5399.31,5399.31,5399.31,5399.31,259
2003/8/1,11:46:00,5396.82,5396.82,5396.82,5396.82,244
2003/8/1,11:47:00,5397.27,5397.27,5397.27,5397.27,311
2003/8/1,11:48:00,5396.87,5396.87,5396.87,5396.87,167
2003/8/1,11:49:00,5396.26,5396.26,5396.26,5396.26,251
2003/8/1,11:50:00,5397.37,5397.37,5397.37,5397.37,194
2003/8/1,11:51:00,5398.54,5398.54,5398.54,5398.54,243
2003/8/1,11:52:00,5397.65,5397.65,5397.65,5397.65,175
2003/8/1,11:53:00,5402.28,5402.28,5402.28,5402.28,224
2003/8/1,11:54:00,5401.59,5401.59,5401.59,5401.59,177
2003/8/1,11:55:00,5397.09,5397.09,5397.09,5397.09,216
2003/8/1,11:56:00,5402.99,5402.99,5402.99,5402.99,171
2003/8/1,11:57:00,5396.36,5396.36,5396.36,5396.36,273
2003/8/1,11:58:00,5401.01,5401.01,5401.01,5401.01,154
2003/8/1,11:59:00,5395.58,5395.58,5395.58,5395.58,206
2003/8/1,12:00:00,5401.44,5401.44,5401.44,5401.44,133
2003/8/1,12:01:00,5396.96,5396.96,5396.96,5396.96,273
2003/8/1,12:02:00,5396.87,5396.87,5396.87,5396.87,192
2003/8/1,12:03:00,5397.84,5397.84,5397.84,5397.84,247
2003/8/1,12:04:00,5396.64,5396.64,5396.64,5396.64,134
2003/8/1,12:05:00,5395.74,5395.74,5395.74,5395.74,246
2003/8/1,12:06:00,5399.55,5399.55,5399.55,5399.55,182
2003/8/1,12:07:00,5399.94,5399.94,5399.94,5399.94,262
2003/8/1,12:08:00,5396.77,5396.77,5396.77,5396.77,201
2003/8/1,12:09:00,5393.85,5393.85,5393.85,5393.85,233
2003/8/1,12:10:00,5395.02,5395.02,5395.02,5395.02,205
2003/8/1,12:11:00,5394.81,5394.81,5394.81,5394.81,283
2003/8/1,12:12:00,5395.64,5395.64,5395.64,5395.64,316
2003/8/1,12:13:00,5396.47,5396.47,5396.47,5396.47,369
2003/8/1,12:14:00,5396.13,5396.13,5396.13,5396.13,212
2003/8/1,12:15:00,5399.44,5399.44,5399.44,5399.44,328
2003/8/1,12:16:00,5400.39,5400.39,5400.39,5400.39,201
2003/8/1,12:17:00,5396.77,5396.77,5396.77,5396.77,247
2003/8/1,12:18:00,5401.97,5401.97,5401.97,5401.97,188
2003/8/1,12:19:00,5396.11,5396.11,5396.11,5396.11,191
2003/8/1,12:20:00,5397.31,5397.31,5397.31,5397.31,141
2003/8/1,12:21:00,5396.97,5396.97,5396.97,5396.97,251
2003/8/1,12:22:00,5393.42,5393.42,5393.42,5393.42,177
2003/8/1,12:23:00,5391.86,5391.86,5391.86,5391.86,336
2003/8/1,12:24:00,5392.82,5392.82,5392.82,5392.82,229
2003/8/1,12:25:00,5389.98,5389.98,5389.98,5389.98,320
2003/8/1,12:26:00,5391.79,5391.79,5391.79,5391.79,228
2003/8/1,12:27:00,5387.78,5387.78,5387.78,5387.78,297
2003/8/1,12:28:00,5388.73,5388.73,5388.73,5388.73,232
2003/8/1,12:29:00,5386.74,5386.74,5386.74,5386.74,289
2003/8/1,12:30:00,5387.01,5387.01,5387.01,5387.01,204
2003/8/1,12:31:00,5387.51,5387.51,5387.51,5387.51,274
2003/8/1,12:32:00,5388.70,5388.70,5388.70,5388.70,192
2003/8/1,12:33:00,5387.66,5387.66,5387.66,5387.66,238
2003/8/1,12:34:00,5386.91,5386.91,5386.91,5386.91,204
2003/8/1,12:35:00,5382.54,5382.54,5382.54,5382.54,236
2003/8/1,12:36:00,5384.71,5384.71,5384.71,5384.71,224
2003/8/1,12:37:00,5382.46,5382.46,5382.46,5382.46,263
2003/8/1,12:38:00,5380.25,5380.25,5380.25,5380.25,257
2003/8/1,12:39:00,5379.68,5379.68,5379.68,5379.68,315
2003/8/1,12:40:00,5380.92,5380.92,5380.92,5380.92,193
2003/8/1,12:41:00,5381.28,5381.28,5381.28,5381.28,359
2003/8/1,12:42:00,5383.04,5383.04,5383.04,5383.04,215
2003/8/1,12:43:00,5385.69,5385.69,5385.69,5385.69,264
2003/8/1,12:44:00,5384.68,5384.68,5384.68,5384.68,222
2003/8/1,12:45:00,5384.55,5384.55,5384.55,5384.55,274
2003/8/1,12:46:00,5386.06,5386.06,5386.06,5386.06,240
2003/8/1,12:47:00,5393.33,5393.33,5393.33,5393.33,686
2003/8/1,12:48:00,5396.74,5396.74,5396.74,5396.74,429
2003/8/1,12:49:00,5399.15,5399.15,5399.15,5399.15,423
2003/8/1,12:50:00,5401.25,5401.25,5401.25,5401.25,250
2003/8/1,12:51:00,5403.34,5403.34,5403.34,5403.34,392
2003/8/1,12:52:00,5403.82,5403.82,5403.82,5403.82,266
2003/8/1,12:53:00,5402.56,5402.56,5402.56,5402.56,348
2003/8/1,12:54:00,5403.24,5403.24,5403.24,5403.24,300
2003/8/1,12:55:00,5403.02,5403.02,5403.02,5403.02,423
2003/8/1,12:56:00,5400.72,5400.72,5400.72,5400.72,234
2003/8/1,12:57:00,5395.06,5395.06,5395.06,5395.06,331
2003/8/1,12:58:00,5396.76,5396.76,5396.76,5396.76,232
2003/8/1,12:59:00,5390.35,5390.35,5390.35,5390.35,309
2003/8/1,13:00:00,5395.02,5395.02,5395.02,5395.02,204
2003/8/1,13:01:00,5389.89,5389.89,5389.89,5389.89,246
2003/8/1,13:02:00,5389.27,5389.27,5389.27,5389.27,217
2003/8/1,13:03:00,5388.93,5388.93,5388.93,5388.93,296
2003/8/1,13:04:00,5388.83,5388.83,5388.83,5388.83,209
2003/8/1,13:05:00,5387.43,5387.43,5387.43,5387.43,302
2003/8/1,13:06:00,5387.00,5387.00,5387.00,5387.00,254
2003/8/1,13:07:00,5385.63,5385.63,5385.63,5385.63,294
2003/8/1,13:08:00,5385.90,5385.90,5385.90,5385.90,195
2003/8/1,13:09:00,5390.82,5390.82,5390.82,5390.82,321
2003/8/1,13:10:00,5385.47,5385.47,5385.47,5385.47,208
2003/8/1,13:11:00,5393.69,5393.69,5393.69,5393.69,302
2003/8/1,13:12:00,5388.16,5388.16,5388.16,5388.16,202
2003/8/1,13:13:00,5393.39,5393.39,5393.39,5393.39,300
2003/8/1,13:14:00,5393.25,5393.25,5393.25,5393.25,279
2003/8/1,13:15:00,5391.99,5391.99,5391.99,5391.99,388
2003/8/1,13:16:00,5389.52,5389.52,5389.52,5389.52,241
2003/8/1,13:17:00,5395.19,5395.19,5395.19,5395.19,424
2003/8/1,13:18:00,5395.38,5395.38,5395.38,5395.38,308
2003/8/1,13:19:00,5395.84,5395.84,5395.84,5395.84,438
2003/8/1,13:20:00,5394.60,5394.60,5394.60,5394.60,381
2003/8/1,13:21:00,5390.73,5390.73,5390.73,5390.73,533
2003/8/1,13:22:00,5387.83,5387.83,5387.83,5387.83,388
2003/8/1,13:23:00,5395.16,5395.16,5395.16,5395.16,777
2003/8/1,13:24:00,5389.51,5389.51,5389.51,5389.51,638
2003/8/1,13:25:00,5390.41,5390.41,5390.41,5390.41,941
2003/8/1,13:26:00,5390.41,5390.41,5390.41,5390.41,0
2003/8/1,13:27:00,5390.41,5390.41,5390.41,5390.41,0
2003/8/1,13:28:00,5390.41,5390.41,5390.41,5390.41,0
2003/8/1,13:29:00,5390.41,5390.41,5390.41,5390.41,0
2003/8/1,13:30:00,5390.51,5390.51,5390.51,5390.51,5002
2003/8/4,09:00:00,5390.51,5390.51,5390.51,5390.51,166
2003/8/4,09:01:00,5393.10,5393.10,5393.10,5393.10,2584
2003/8/4,09:02:00,5384.60,5384.60,5384.60,5384.60,554
2003/8/4,09:03:00,5373.96,5373.96,5373.96,5373.96,974
2003/8/4,09:04:00,5374.53,5374.53,5374.53,5374.53,579
2003/8/4,09:05:00,5373.00,5373.00,5373.00,5373.00,678
2003/8/4,09:06:00,5373.26,5373.26,5373.26,5373.26,425
2003/8/4,09:07:00,5375.71,5375.71,5375.71,5375.71,678
2003/8/4,09:08:00,5379.44,5379.44,5379.44,5379.44,526
2003/8/4,09:09:00,5386.71,5386.71,5386.71,5386.71,853
2003/8/4,09:10:00,5391.26,5391.26,5391.26,5391.26,736
2003/8/4,09:11:00,5399.95,5399.95,5399.95,5399.95,898
2003/8/4,09:12:00,5395.86,5395.86,5395.86,5395.86,736
2003/8/4,09:13:00,5390.53,5390.53,5390.53,5390.53,1166
2003/8/4,09:14:00,5389.06,5389.06,5389.06,5389.06,596
2003/8/4,09:15:00,5388.44,5388.44,5388.44,5388.44,836
2003/8/4,09:16:00,5385.76,5385.76,5385.76,5385.76,478
2003/8/4,09:17:00,5382.84,5382.84,5382.84,5382.84,618
2003/8/4,09:18:00,5382.16,5382.16,5382.16,5382.16,388
2003/8/4,09:19:00,5380.99,5380.99,5380.99,5380.99,545
2003/8/4,09:20:00,5378.49,5378.49,5378.49,5378.49,432
2003/8/4,09:21:00,5378.47,5378.47,5378.47,5378.47,514
2003/8/4,09:22:00,5384.69,5384.69,5384.69,5384.69,559
2003/8/4,09:23:00,5388.14,5388.14,5388.14,5388.14,579
2003/8/4,09:24:00,5388.07,5388.07,5388.07,5388.07,490
2003/8/4,09:25:00,5392.71,5392.71,5392.71,5392.71,689
2003/8/4,09:26:00,5400.41,5400.41,5400.41,5400.41,475
2003/8/4,09:27:00,5394.40,5394.40,5394.40,5394.40,543
2003/8/4,09:28:00,5392.68,5392.68,5392.68,5392.68,435
2003/8/4,09:29:00,5391.34,5391.34,5391.34,5391.34,493
2003/8/4,09:30:00,5386.65,5386.65,5386.65,5386.65,379
2003/8/4,09:31:00,5388.34,5388.34,5388.34,5388.34,438
2003/8/4,09:32:00,5383.22,5383.22,5383.22,5383.22,384
2003/8/4,09:33:00,5380.85,5380.85,5380.85,5380.85,519
2003/8/4,09:34:00,5376.86,5376.86,5376.86,5376.86,395
2003/8/4,09:35:00,5374.02,5374.02,5374.02,5374.02,527
2003/8/4,09:36:00,5369.32,5369.32,5369.32,5369.32,361
2003/8/4,09:37:00,5365.72,5365.72,5365.72,5365.72,442
2003/8/4,09:38:00,5365.67,5365.67,5365.67,5365.67,314
2003/8/4,09:39:00,5368.00,5368.00,5368.00,5368.00,506
2003/8/4,09:40:00,5361.87,5361.87,5361.87,5361.87,267
2003/8/4,09:41:00,5367.02,5367.02,5367.02,5367.02,419
2003/8/4,09:42:00,5364.62,5364.62,5364.62,5364.62,270
2003/8/4,09:43:00,5367.74,5367.74,5367.74,5367.74,417
2003/8/4,09:44:00,5370.83,5370.83,5370.83,5370.83,287
2003/8/4,09:45:00,5371.72,5371.72,5371.72,5371.72,315
2003/8/4,09:46:00,5373.87,5373.87,5373.87,5373.87,383
2003/8/4,09:47:00,5375.40,5375.40,5375.40,5375.40,295
2003/8/4,09:48:00,5375.94,5375.94,5375.94,5375.94,321
2003/8/4,09:49:00,5377.87,5377.87,5377.87,5377.87,279
2003/8/4,09:50:00,5377.70,5377.70,5377.70,5377.70,259
2003/8/4,09:51:00,5377.17,5377.17,5377.17,5377.17,292
2003/8/4,09:52:00,5377.36,5377.36,5377.36,5377.36,190
2003/8/4,09:53:00,5377.42,5377.42,5377.42,5377.42,209
2003/8/4,09:54:00,5370.57,5370.57,5370.57,5370.57,232
2003/8/4,09:55:00,5376.22,5376.22,5376.22,5376.22,232
2003/8/4,09:56:00,5374.04,5374.04,5374.04,5374.04,187
2003/8/4,09:57:00,5374.33,5374.33,5374.33,5374.33,324
2003/8/4,09:58:00,5376.17,5376.17,5376.17,5376.17,197
2003/8/4,09:59:00,5376.44,5376.44,5376.44,5376.44,291
2003/8/4,10:00:00,5377.34,5377.34,5377.34,5377.34,195
2003/8/4,10:01:00,5377.86,5377.86,5377.86,5377.86,247
2003/8/4,10:02:00,5379.93,5379.93,5379.93,5379.93,193
2003/8/4,10:03:00,5381.55,5381.55,5381.55,5381.55,293
2003/8/4,10:04:00,5381.83,5381.83,5381.83,5381.83,179
2003/8/4,10:05:00,5382.65,5382.65,5382.65,5382.65,312
2003/8/4,10:06:00,5382.36,5382.36,5382.36,5382.36,172
2003/8/4,10:07:00,5383.23,5383.23,5383.23,5383.23,305
2003/8/4,10:08:00,5384.22,5384.22,5384.22,5384.22,223
2003/8/4,10:09:00,5386.06,5386.06,5386.06,5386.06,320
2003/8/4,10:10:00,5383.32,5383.32,5383.32,5383.32,226
2003/8/4,10:11:00,5383.78,5383.78,5383.78,5383.78,352
2003/8/4,10:12:00,5383.33,5383.33,5383.33,5383.33,182
2003/8/4,10:13:00,5384.13,5384.13,5384.13,5384.13,252
2003/8/4,10:14:00,5382.82,5382.82,5382.82,5382.82,173
2003/8/4,10:15:00,5380.49,5380.49,5380.49,5380.49,269
2003/8/4,10:16:00,5380.26,5380.26,5380.26,5380.26,178
2003/8/4,10:17:00,5378.46,5378.46,5378.46,5378.46,236
2003/8/4,10:18:00,5378.99,5378.99,5378.99,5378.99,168
2003/8/4,10:19:00,5378.11,5378.11,5378.11,5378.11,183
2003/8/4,10:20:00,5376.25,5376.25,5376.25,5376.25,189
2003/8/4,10:21:00,5374.58,5374.58,5374.58,5374.58,262
2003/8/4,10:22:00,5373.73,5373.73,5373.73,5373.73,153
2003/8/4,10:23:00,5374.43,5374.43,5374.43,5374.43,196
2003/8/4,10:24:00,5374.93,5374.93,5374.93,5374.93,156
2003/8/4,10:25:00,5374.32,5374.32,5374.32,5374.32,166
2003/8/4,10:26:00,5380.97,5380.97,5380.97,5380.97,134
2003/8/4,10:27:00,5371.36,5371.36,5371.36,5371.36,193
2003/8/4,10:28:00,5377.15,5377.15,5377.15,5377.15,139
2003/8/4,10:29:00,5374.49,5374.49,5374.49,5374.49,182
2003/8/4,10:30:00,5372.58,5372.58,5372.58,5372.58,132
2003/8/4,10:31:00,5373.74,5373.74,5373.74,5373.74,200
2003/8/4,10:32:00,5366.82,5366.82,5366.82,5366.82,119
2003/8/4,10:33:00,5366.79,5366.79,5366.79,5366.79,206
2003/8/4,10:34:00,5373.40,5373.40,5373.40,5373.40,174
2003/8/4,10:35:00,5367.12,5367.12,5367.12,5367.12,301
2003/8/4,10:36:00,5366.93,5366.93,5366.93,5366.93,173
2003/8/4,10:37:00,5364.50,5364.50,5364.50,5364.50,219
2003/8/4,10:38:00,5361.87,5361.87,5361.87,5361.87,192
2003/8/4,10:39:00,5364.40,5364.40,5364.40,5364.40,270
2003/8/4,10:40:00,5363.15,5363.15,5363.15,5363.15,167
2003/8/4,10:41:00,5366.81,5366.81,5366.81,5366.81,232
2003/8/4,10:42:00,5364.02,5364.02,5364.02,5364.02,119
2003/8/4,10:43:00,5365.83,5365.83,5365.83,5365.83,207
2003/8/4,10:44:00,5366.26,5366.26,5366.26,5366.26,138
2003/8/4,10:45:00,5366.30,5366.30,5366.30,5366.30,187
2003/8/4,10:46:00,5374.67,5374.67,5374.67,5374.67,115
2003/8/4,10:47:00,5368.43,5368.43,5368.43,5368.43,174
2003/8/4,10:48:00,5371.16,5371.16,5371.16,5371.16,116
2003/8/4,10:49:00,5369.36,5369.36,5369.36,5369.36,183
2003/8/4,10:50:00,5372.21,5372.21,5372.21,5372.21,132
2003/8/4,10:51:00,5372.00,5372.00,5372.00,5372.00,203
2003/8/4,10:52:00,5369.77,5369.77,5369.77,5369.77,177
2003/8/4,10:53:00,5370.43,5370.43,5370.43,5370.43,180
2003/8/4,10:54:00,5371.50,5371.50,5371.50,5371.50,119
2003/8/4,10:55:00,5371.29,5371.29,5371.29,5371.29,178
2003/8/4,10:56:00,5370.96,5370.96,5370.96,5370.96,153
2003/8/4,10:57:00,5371.73,5371.73,5371.73,5371.73,215
2003/8/4,10:58:00,5374.12,5374.12,5374.12,5374.12,176
2003/8/4,10:59:00,5375.84,5375.84,5375.84,5375.84,237
2003/8/4,11:00:00,5376.03,5376.03,5376.03,5376.03,190
2003/8/4,11:01:00,5379.24,5379.24,5379.24,5379.24,219
2003/8/4,11:02:00,5377.77,5377.77,5377.77,5377.77,145
2003/8/4,11:03:00,5378.15,5378.15,5378.15,5378.15,221
2003/8/4,11:04:00,5379.70,5379.70,5379.70,5379.70,129
2003/8/4,11:05:00,5377.99,5377.99,5377.99,5377.99,145
2003/8/4,11:06:00,5385.13,5385.13,5385.13,5385.13,171
2003/8/4,11:07:00,5379.74,5379.74,5379.74,5379.74,214
2003/8/4,11:08:00,5381.50,5381.50,5381.50,5381.50,131
2003/8/4,11:09:00,5379.81,5379.81,5379.81,5379.81,165
2003/8/4,11:10:00,5379.11,5379.11,5379.11,5379.11,115
2003/8/4,11:11:00,5377.35,5377.35,5377.35,5377.35,212
2003/8/4,11:12:00,5377.53,5377.53,5377.53,5377.53,137
2003/8/4,11:13:00,5376.52,5376.52,5376.52,5376.52,188
2003/8/4,11:14:00,5375.34,5375.34,5375.34,5375.34,111
2003/8/4,11:15:00,5375.21,5375.21,5375.21,5375.21,200
2003/8/4,11:16:00,5375.86,5375.86,5375.86,5375.86,144
2003/8/4,11:17:00,5371.81,5371.81,5371.81,5371.81,207
2003/8/4,11:18:00,5374.17,5374.17,5374.17,5374.17,133
2003/8/4,11:19:00,5371.93,5371.93,5371.93,5371.93,173
2003/8/4,11:20:00,5373.69,5373.69,5373.69,5373.69,130
2003/8/4,11:21:00,5378.02,5378.02,5378.02,5378.02,177
2003/8/4,11:22:00,5374.69,5374.69,5374.69,5374.69,132
2003/8/4,11:23:00,5380.53,5380.53,5380.53,5380.53,234
2003/8/4,11:24:00,5381.32,5381.32,5381.32,5381.32,136
2003/8/4,11:25:00,5375.84,5375.84,5375.84,5375.84,186
2003/8/4,11:26:00,5381.35,5381.35,5381.35,5381.35,158
2003/8/4,11:27:00,5378.74,5378.74,5378.74,5378.74,207
2003/8/4,11:28:00,5377.69,5377.69,5377.69,5377.69,153
2003/8/4,11:29:00,5376.79,5376.79,5376.79,5376.79,178
2003/8/4,11:30:00,5377.17,5377.17,5377.17,5377.17,129
2003/8/4,11:31:00,5375.11,5375.11,5375.11,5375.11,202
2003/8/4,11:32:00,5375.56,5375.56,5375.56,5375.56,101
2003/8/4,11:33:00,5374.80,5374.80,5374.80,5374.80,206
2003/8/4,11:34:00,5373.85,5373.85,5373.85,5373.85,120
2003/8/4,11:35:00,5372.81,5372.81,5372.81,5372.81,160
2003/8/4,11:36:00,5375.46,5375.46,5375.46,5375.46,101
2003/8/4,11:37:00,5373.79,5373.79,5373.79,5373.79,128
2003/8/4,11:38:00,5374.14,5374.14,5374.14,5374.14,85
2003/8/4,11:39:00,5375.24,5375.24,5375.24,5375.24,128
2003/8/4,11:40:00,5374.58,5374.58,5374.58,5374.58,105
2003/8/4,11:41:00,5381.60,5381.60,5381.60,5381.60,146
2003/8/4,11:42:00,5379.81,5379.81,5379.81,5379.81,131
2003/8/4,11:43:00,5375.42,5375.42,5375.42,5375.42,166
2003/8/4,11:44:00,5376.73,5376.73,5376.73,5376.73,120
2003/8/4,11:45:00,5381.64,5381.64,5381.64,5381.64,153
2003/8/4,11:46:00,5375.24,5375.24,5375.24,5375.24,115
2003/8/4,11:47:00,5377.06,5377.06,5377.06,5377.06,186
2003/8/4,11:48:00,5377.01,5377.01,5377.01,5377.01,99
2003/8/4,11:49:00,5378.19,5378.19,5378.19,5378.19,128
2003/8/4,11:50:00,5375.82,5375.82,5375.82,5375.82,106
2003/8/4,11:51:00,5374.82,5374.82,5374.82,5374.82,149
2003/8/4,11:52:00,5374.12,5374.12,5374.12,5374.12,111
2003/8/4,11:53:00,5371.84,5371.84,5371.84,5371.84,183
2003/8/4,11:54:00,5373.72,5373.72,5373.72,5373.72,144
2003/8/4,11:55:00,5372.29,5372.29,5372.29,5372.29,209
2003/8/4,11:56:00,5372.68,5372.68,5372.68,5372.68,113
2003/8/4,11:57:00,5372.38,5372.38,5372.38,5372.38,125
2003/8/4,11:58:00,5372.53,5372.53,5372.53,5372.53,118
2003/8/4,11:59:00,5373.18,5373.18,5373.18,5373.18,133
2003/8/4,12:00:00,5377.36,5377.36,5377.36,5377.36,96
2003/8/4,12:01:00,5377.16,5377.16,5377.16,5377.16,139
2003/8/4,12:02:00,5379.14,5379.14,5379.14,5379.14,85
2003/8/4,12:03:00,5372.45,5372.45,5372.45,5372.45,119
2003/8/4,12:04:00,5374.02,5374.02,5374.02,5374.02,128
2003/8/4,12:05:00,5373.80,5373.80,5373.80,5373.80,127
2003/8/4,12:06:00,5377.25,5377.25,5377.25,5377.25,83
2003/8/4,12:07:00,5373.93,5373.93,5373.93,5373.93,108
2003/8/4,12:08:00,5374.06,5374.06,5374.06,5374.06,83
2003/8/4,12:09:00,5373.64,5373.64,5373.64,5373.64,105
2003/8/4,12:10:00,5377.79,5377.79,5377.79,5377.79,81
2003/8/4,12:11:00,5379.17,5379.17,5379.17,5379.17,113
2003/8/4,12:12:00,5381.35,5381.35,5381.35,5381.35,115
2003/8/4,12:13:00,5380.38,5380.38,5380.38,5380.38,123
2003/8/4,12:14:00,5375.19,5375.19,5375.19,5375.19,123
2003/8/4,12:15:00,5381.84,5381.84,5381.84,5381.84,200
2003/8/4,12:16:00,5382.38,5382.38,5382.38,5382.38,149
2003/8/4,12:17:00,5385.42,5385.42,5385.42,5385.42,213
2003/8/4,12:18:00,5385.46,5385.46,5385.46,5385.46,182
2003/8/4,12:19:00,5386.89,5386.89,5386.89,5386.89,281
2003/8/4,12:20:00,5388.01,5388.01,5388.01,5388.01,206
2003/8/4,12:21:00,5386.73,5386.73,5386.73,5386.73,355
2003/8/4,12:22:00,5387.74,5387.74,5387.74,5387.74,253
2003/8/4,12:23:00,5387.84,5387.84,5387.84,5387.84,308
2003/8/4,12:24:00,5388.12,5388.12,5388.12,5388.12,207
2003/8/4,12:25:00,5388.80,5388.80,5388.80,5388.80,307
2003/8/4,12:26:00,5387.46,5387.46,5387.46,5387.46,278
2003/8/4,12:27:00,5384.41,5384.41,5384.41,5384.41,294
2003/8/4,12:28:00,5385.14,5385.14,5385.14,5385.14,193
2003/8/4,12:29:00,5384.50,5384.50,5384.50,5384.50,241
2003/8/4,12:30:00,5381.42,5381.42,5381.42,5381.42,196
2003/8/4,12:31:00,5380.75,5380.75,5380.75,5380.75,242
2003/8/4,12:32:00,5379.62,5379.62,5379.62,5379.62,197
2003/8/4,12:33:00,5375.99,5375.99,5375.99,5375.99,248
2003/8/4,12:34:00,5380.81,5380.81,5380.81,5380.81,156
2003/8/4,12:35:00,5380.35,5380.35,5380.35,5380.35,153
2003/8/4,12:36:00,5378.19,5378.19,5378.19,5378.19,154
2003/8/4,12:37:00,5379.38,5379.38,5379.38,5379.38,155
2003/8/4,12:38:00,5377.32,5377.32,5377.32,5377.32,138
2003/8/4,12:39:00,5380.36,5380.36,5380.36,5380.36,153
2003/8/4,12:40:00,5380.27,5380.27,5380.27,5380.27,142
2003/8/4,12:41:00,5380.52,5380.52,5380.52,5380.52,166
2003/8/4,12:42:00,5380.38,5380.38,5380.38,5380.38,126
2003/8/4,12:43:00,5380.79,5380.79,5380.79,5380.79,147
2003/8/4,12:44:00,5380.21,5380.21,5380.21,5380.21,135
2003/8/4,12:45:00,5381.40,5381.40,5381.40,5381.40,188
2003/8/4,12:46:00,5382.60,5382.60,5382.60,5382.60,165
2003/8/4,12:47:00,5383.71,5383.71,5383.71,5383.71,216
2003/8/4,12:48:00,5382.60,5382.60,5382.60,5382.60,181
2003/8/4,12:49:00,5385.20,5385.20,5385.20,5385.20,241
2003/8/4,12:50:00,5384.07,5384.07,5384.07,5384.07,136
2003/8/4,12:51:00,5385.14,5385.14,5385.14,5385.14,237
2003/8/4,12:52:00,5387.29,5387.29,5387.29,5387.29,189
2003/8/4,12:53:00,5388.41,5388.41,5388.41,5388.41,324
2003/8/4,12:54:00,5388.52,5388.52,5388.52,5388.52,232
2003/8/4,12:55:00,5395.75,5395.75,5395.75,5395.75,256
2003/8/4,12:56:00,5390.61,5390.61,5390.61,5390.61,182
2003/8/4,12:57:00,5396.40,5396.40,5396.40,5396.40,288
2003/8/4,12:58:00,5389.77,5389.77,5389.77,5389.77,309
2003/8/4,12:59:00,5391.07,5391.07,5391.07,5391.07,332
2003/8/4,13:00:00,5392.99,5392.99,5392.99,5392.99,208
2003/8/4,13:01:00,5385.91,5385.91,5385.91,5385.91,315
2003/8/4,13:02:00,5384.85,5384.85,5384.85,5384.85,206
2003/8/4,13:03:00,5383.96,5383.96,5383.96,5383.96,367
2003/8/4,13:04:00,5380.81,5380.81,5380.81,5380.81,283
2003/8/4,13:05:00,5380.85,5380.85,5380.85,5380.85,302
2003/8/4,13:06:00,5377.06,5377.06,5377.06,5377.06,193
2003/8/4,13:07:00,5375.36,5375.36,5375.36,5375.36,339
2003/8/4,13:08:00,5376.66,5376.66,5376.66,5376.66,272
2003/8/4,13:09:00,5374.28,5374.28,5374.28,5374.28,316
2003/8/4,13:10:00,5380.95,5380.95,5380.95,5380.95,193
2003/8/4,13:11:00,5380.15,5380.15,5380.15,5380.15,285
2003/8/4,13:12:00,5380.01,5380.01,5380.01,5380.01,190
2003/8/4,13:13:00,5376.63,5376.63,5376.63,5376.63,227
2003/8/4,13:14:00,5378.97,5378.97,5378.97,5378.97,215
2003/8/4,13:15:00,5373.93,5373.93,5373.93,5373.93,315
2003/8/4,13:16:00,5378.43,5378.43,5378.43,5378.43,308
2003/8/4,13:17:00,5378.72,5378.72,5378.72,5378.72,424
2003/8/4,13:18:00,5378.82,5378.82,5378.82,5378.82,410
2003/8/4,13:19:00,5380.56,5380.56,5380.56,5380.56,516
2003/8/4,13:20:00,5379.85,5379.85,5379.85,5379.85,322
2003/8/4,13:21:00,5384.11,5384.11,5384.11,5384.11,577
2003/8/4,13:22:00,5380.10,5380.10,5380.10,5380.10,418
2003/8/4,13:23:00,5380.72,5380.72,5380.72,5380.72,578
2003/8/4,13:24:00,5380.90,5380.90,5380.90,5380.90,585
2003/8/4,13:25:00,5379.41,5379.41,5379.41,5379.41,647
2003/8/4,13:26:00,5379.41,5379.41,5379.41,5379.41,0
2003/8/4,13:27:00,5379.41,5379.41,5379.41,5379.41,0
2003/8/4,13:28:00,5379.41,5379.41,5379.41,5379.41,0
2003/8/4,13:29:00,5379.41,5379.41,5379.41,5379.41,0
2003/8/4,13:30:00,5377.19,5377.19,5377.19,5377.19,3979
2003/8/5,09:00:00,5377.19,5377.19,5377.19,5377.19,119
2003/8/5,09:01:00,5403.84,5403.84,5403.84,5403.84,2708
2003/8/5,09:02:00,5405.20,5405.20,5405.20,5405.20,562
2003/8/5,09:03:00,5407.50,5407.50,5407.50,5407.50,959
2003/8/5,09:04:00,5405.00,5405.00,5405.00,5405.00,562
2003/8/5,09:05:00,5398.89,5398.89,5398.89,5398.89,900
2003/8/5,09:06:00,5400.77,5400.77,5400.77,5400.77,554
2003/8/5,09:07:00,5392.87,5392.87,5392.87,5392.87,680
2003/8/5,09:08:00,5391.69,5391.69,5391.69,5391.69,503
2003/8/5,09:09:00,5386.09,5386.09,5386.09,5386.09,647
2003/8/5,09:10:00,5385.43,5385.43,5385.43,5385.43,483
2003/8/5,09:11:00,5385.45,5385.45,5385.45,5385.45,734
2003/8/5,09:12:00,5383.76,5383.76,5383.76,5383.76,560
2003/8/5,09:13:00,5385.87,5385.87,5385.87,5385.87,639
2003/8/5,09:14:00,5386.42,5386.42,5386.42,5386.42,508
2003/8/5,09:15:00,5385.39,5385.39,5385.39,5385.39,538
2003/8/5,09:16:00,5386.34,5386.34,5386.34,5386.34,447
2003/8/5,09:17:00,5384.14,5384.14,5384.14,5384.14,552
2003/8/5,09:18:00,5384.28,5384.28,5384.28,5384.28,389
2003/8/5,09:19:00,5382.89,5382.89,5382.89,5382.89,446
2003/8/5,09:20:00,5381.51,5381.51,5381.51,5381.51,382
2003/8/5,09:21:00,5378.92,5378.92,5378.92,5378.92,556
2003/8/5,09:22:00,5376.17,5376.17,5376.17,5376.17,382
2003/8/5,09:23:00,5372.82,5372.82,5372.82,5372.82,600
2003/8/5,09:24:00,5372.36,5372.36,5372.36,5372.36,393
2003/8/5,09:25:00,5371.25,5371.25,5371.25,5371.25,557
2003/8/5,09:26:00,5367.92,5367.92,5367.92,5367.92,375
2003/8/5,09:27:00,5367.44,5367.44,5367.44,5367.44,582
2003/8/5,09:28:00,5364.05,5364.05,5364.05,5364.05,431
2003/8/5,09:29:00,5361.91,5361.91,5361.91,5361.91,578
2003/8/5,09:30:00,5361.80,5361.80,5361.80,5361.80,453
2003/8/5,09:31:00,5350.58,5350.58,5350.58,5350.58,566
2003/8/5,09:32:00,5350.39,5350.39,5350.39,5350.39,360
2003/8/5,09:33:00,5344.60,5344.60,5344.60,5344.60,702
2003/8/5,09:34:00,5341.36,5341.36,5341.36,5341.36,448
2003/8/5,09:35:00,5338.91,5338.91,5338.91,5338.91,553
2003/8/5,09:36:00,5335.40,5335.40,5335.40,5335.40,373
2003/8/5,09:37:00,5334.37,5334.37,5334.37,5334.37,762
2003/8/5,09:38:00,5331.92,5331.92,5331.92,5331.92,429
2003/8/5,09:39:00,5331.22,5331.22,5331.22,5331.22,573
2003/8/5,09:40:00,5331.55,5331.55,5331.55,5331.55,371
2003/8/5,09:41:00,5342.84,5342.84,5342.84,5342.84,452
2003/8/5,09:42:00,5341.77,5341.77,5341.77,5341.77,312
2003/8/5,09:43:00,5341.51,5341.51,5341.51,5341.51,489
2003/8/5,09:44:00,5342.92,5342.92,5342.92,5342.92,354
2003/8/5,09:45:00,5339.30,5339.30,5339.30,5339.30,469
2003/8/5,09:46:00,5339.74,5339.74,5339.74,5339.74,362
2003/8/5,09:47:00,5328.14,5328.14,5328.14,5328.14,550
2003/8/5,09:48:00,5329.06,5329.06,5329.06,5329.06,464
2003/8/5,09:49:00,5318.56,5318.56,5318.56,5318.56,716
2003/8/5,09:50:00,5317.30,5317.30,5317.30,5317.30,565
2003/8/5,09:51:00,5317.30,5317.30,5317.30,5317.30,743
2003/8/5,09:52:00,5311.83,5311.83,5311.83,5311.83,437
2003/8/5,09:53:00,5312.02,5312.02,5312.02,5312.02,576
2003/8/5,09:54:00,5315.04,5315.04,5315.04,5315.04,390
2003/8/5,09:55:00,5315.55,5315.55,5315.55,5315.55,573
2003/8/5,09:56:00,5314.44,5314.44,5314.44,5314.44,370
2003/8/5,09:57:00,5324.44,5324.44,5324.44,5324.44,474
2003/8/5,09:58:00,5324.24,5324.24,5324.24,5324.24,276
2003/8/5,09:59:00,5319.19,5319.19,5319.19,5319.19,366
2003/8/5,10:00:00,5315.47,5315.47,5315.47,5315.47,297
2003/8/5,10:01:00,5322.87,5322.87,5322.87,5322.87,348
2003/8/5,10:02:00,5320.20,5320.20,5320.20,5320.20,208
2003/8/5,10:03:00,5314.80,5314.80,5314.80,5314.80,445
2003/8/5,10:04:00,5308.52,5308.52,5308.52,5308.52,258
2003/8/5,10:05:00,5305.03,5305.03,5305.03,5305.03,350
2003/8/5,10:06:00,5303.66,5303.66,5303.66,5303.66,344
2003/8/5,10:07:00,5298.56,5298.56,5298.56,5298.56,693
2003/8/5,10:08:00,5296.69,5296.69,5296.69,5296.69,574
2003/8/5,10:09:00,5294.15,5294.15,5294.15,5294.15,579
2003/8/5,10:10:00,5291.01,5291.01,5291.01,5291.01,447
2003/8/5,10:11:00,5290.98,5290.98,5290.98,5290.98,593
2003/8/5,10:12:00,5290.22,5290.22,5290.22,5290.22,409
2003/8/5,10:13:00,5290.51,5290.51,5290.51,5290.51,503
2003/8/5,10:14:00,5291.60,5291.60,5291.60,5291.60,353
2003/8/5,10:15:00,5294.61,5294.61,5294.61,5294.61,396
2003/8/5,10:16:00,5297.88,5297.88,5297.88,5297.88,275
2003/8/5,10:17:00,5302.90,5302.90,5302.90,5302.90,320
2003/8/5,10:18:00,5305.36,5305.36,5305.36,5305.36,210
2003/8/5,10:19:00,5308.79,5308.79,5308.79,5308.79,305
2003/8/5,10:20:00,5310.56,5310.56,5310.56,5310.56,245
2003/8/5,10:21:00,5318.81,5318.81,5318.81,5318.81,374
2003/8/5,10:22:00,5315.35,5315.35,5315.35,5315.35,235
2003/8/5,10:23:00,5311.82,5311.82,5311.82,5311.82,407
2003/8/5,10:24:00,5316.51,5316.51,5316.51,5316.51,218
2003/8/5,10:25:00,5319.49,5319.49,5319.49,5319.49,268
2003/8/5,10:26:00,5315.12,5315.12,5315.12,5315.12,197
2003/8/5,10:27:00,5313.74,5313.74,5313.74,5313.74,270
2003/8/5,10:28:00,5319.41,5319.41,5319.41,5319.41,149
2003/8/5,10:29:00,5314.01,5314.01,5314.01,5314.01,208
2003/8/5,10:30:00,5311.44,5311.44,5311.44,5311.44,207
2003/8/5,10:31:00,5310.09,5310.09,5310.09,5310.09,269
2003/8/5,10:32:00,5308.60,5308.60,5308.60,5308.60,195
2003/8/5,10:33:00,5311.70,5311.70,5311.70,5311.70,225
2003/8/5,10:34:00,5309.21,5309.21,5309.21,5309.21,189
2003/8/5,10:35:00,5309.63,5309.63,5309.63,5309.63,216
2003/8/5,10:36:00,5306.62,5306.62,5306.62,5306.62,185
2003/8/5,10:37:00,5311.37,5311.37,5311.37,5311.37,187
2003/8/5,10:38:00,5311.31,5311.31,5311.31,5311.31,152
2003/8/5,10:39:00,5316.71,5316.71,5316.71,5316.71,199
2003/8/5,10:40:00,5317.81,5317.81,5317.81,5317.81,144
2003/8/5,10:41:00,5320.28,5320.28,5320.28,5320.28,279
2003/8/5,10:42:00,5319.74,5319.74,5319.74,5319.74,183
2003/8/5,10:43:00,5314.71,5314.71,5314.71,5314.71,261
2003/8/5,10:44:00,5319.14,5319.14,5319.14,5319.14,171
2003/8/5,10:45:00,5316.07,5316.07,5316.07,5316.07,244
2003/8/5,10:46:00,5316.60,5316.60,5316.60,5316.60,196
2003/8/5,10:47:00,5316.53,5316.53,5316.53,5316.53,169
2003/8/5,10:48:00,5320.05,5320.05,5320.05,5320.05,203
2003/8/5,10:49:00,5319.08,5319.08,5319.08,5319.08,249
2003/8/5,10:50:00,5319.18,5319.18,5319.18,5319.18,211
2003/8/5,10:51:00,5319.27,5319.27,5319.27,5319.27,211
2003/8/5,10:52:00,5319.37,5319.37,5319.37,5319.37,141
2003/8/5,10:53:00,5316.59,5316.59,5316.59,5316.59,288
2003/8/5,10:54:00,5315.12,5315.12,5315.12,5315.12,171
2003/8/5,10:55:00,5309.51,5309.51,5309.51,5309.51,219
2003/8/5,10:56:00,5314.36,5314.36,5314.36,5314.36,174
2003/8/5,10:57:00,5306.28,5306.28,5306.28,5306.28,301
2003/8/5,10:58:00,5309.42,5309.42,5309.42,5309.42,259
2003/8/5,10:59:00,5304.56,5304.56,5304.56,5304.56,312
2003/8/5,11:00:00,5309.70,5309.70,5309.70,5309.70,173
2003/8/5,11:01:00,5311.09,5311.09,5311.09,5311.09,249
2003/8/5,11:02:00,5309.40,5309.40,5309.40,5309.40,158
2003/8/5,11:03:00,5302.37,5302.37,5302.37,5302.37,276
2003/8/5,11:04:00,5307.54,5307.54,5307.54,5307.54,171
2003/8/5,11:05:00,5308.19,5308.19,5308.19,5308.19,185
2003/8/5,11:06:00,5307.95,5307.95,5307.95,5307.95,159
2003/8/5,11:07:00,5310.39,5310.39,5310.39,5310.39,189
2003/8/5,11:08:00,5310.95,5310.95,5310.95,5310.95,193
2003/8/5,11:09:00,5311.05,5311.05,5311.05,5311.05,232
2003/8/5,11:10:00,5311.76,5311.76,5311.76,5311.76,171
2003/8/5,11:11:00,5311.11,5311.11,5311.11,5311.11,218
2003/8/5,11:12:00,5314.25,5314.25,5314.25,5314.25,128
2003/8/5,11:13:00,5314.43,5314.43,5314.43,5314.43,187
2003/8/5,11:14:00,5312.67,5312.67,5312.67,5312.67,126
2003/8/5,11:15:00,5313.14,5313.14,5313.14,5313.14,147
2003/8/5,11:16:00,5312.46,5312.46,5312.46,5312.46,121
2003/8/5,11:17:00,5312.45,5312.45,5312.45,5312.45,158
2003/8/5,11:18:00,5312.70,5312.70,5312.70,5312.70,100
2003/8/5,11:19:00,5305.59,5305.59,5305.59,5305.59,194
2003/8/5,11:20:00,5307.40,5307.40,5307.40,5307.40,143
2003/8/5,11:21:00,5302.36,5302.36,5302.36,5302.36,227
2003/8/5,11:22:00,5301.11,5301.11,5301.11,5301.11,179
2003/8/5,11:23:00,5304.25,5304.25,5304.25,5304.25,261
2003/8/5,11:24:00,5304.73,5304.73,5304.73,5304.73,179
2003/8/5,11:25:00,5304.59,5304.59,5304.59,5304.59,231
2003/8/5,11:26:00,5304.28,5304.28,5304.28,5304.28,213
2003/8/5,11:27:00,5304.02,5304.02,5304.02,5304.02,264
2003/8/5,11:28:00,5303.13,5303.13,5303.13,5303.13,145
2003/8/5,11:29:00,5296.72,5296.72,5296.72,5296.72,249
2003/8/5,11:30:00,5292.79,5292.79,5292.79,5292.79,343
2003/8/5,11:31:00,5286.27,5286.27,5286.27,5286.27,454
2003/8/5,11:32:00,5285.82,5285.82,5285.82,5285.82,322
2003/8/5,11:33:00,5285.98,5285.98,5285.98,5285.98,534
2003/8/5,11:34:00,5286.34,5286.34,5286.34,5286.34,306
2003/8/5,11:35:00,5287.84,5287.84,5287.84,5287.84,388
2003/8/5,11:36:00,5284.35,5284.35,5284.35,5284.35,249
2003/8/5,11:37:00,5284.55,5284.55,5284.55,5284.55,337
2003/8/5,11:38:00,5284.63,5284.63,5284.63,5284.63,281
2003/8/5,11:39:00,5282.93,5282.93,5282.93,5282.93,399
2003/8/5,11:40:00,5284.74,5284.74,5284.74,5284.74,255
2003/8/5,11:41:00,5284.99,5284.99,5284.99,5284.99,258
2003/8/5,11:42:00,5282.15,5282.15,5282.15,5282.15,223
2003/8/5,11:43:00,5285.11,5285.11,5285.11,5285.11,273
2003/8/5,11:44:00,5281.86,5281.86,5281.86,5281.86,218
2003/8/5,11:45:00,5283.89,5283.89,5283.89,5283.89,237
2003/8/5,11:46:00,5282.91,5282.91,5282.91,5282.91,143
2003/8/5,11:47:00,5283.88,5283.88,5283.88,5283.88,190
2003/8/5,11:48:00,5284.18,5284.18,5284.18,5284.18,169
2003/8/5,11:49:00,5284.98,5284.98,5284.98,5284.98,173
2003/8/5,11:50:00,5286.03,5286.03,5286.03,5286.03,145
2003/8/5,11:51:00,5285.35,5285.35,5285.35,5285.35,198
2003/8/5,11:52:00,5291.61,5291.61,5291.61,5291.61,123
2003/8/5,11:53:00,5290.34,5290.34,5290.34,5290.34,209
2003/8/5,11:54:00,5290.32,5290.32,5290.32,5290.32,180
2003/8/5,11:55:00,5291.14,5291.14,5291.14,5291.14,210
2003/8/5,11:56:00,5293.21,5293.21,5293.21,5293.21,157
2003/8/5,11:57:00,5294.77,5294.77,5294.77,5294.77,175
2003/8/5,11:58:00,5294.49,5294.49,5294.49,5294.49,114
2003/8/5,11:59:00,5291.07,5291.07,5291.07,5291.07,156
2003/8/5,12:00:00,5295.54,5295.54,5295.54,5295.54,120
2003/8/5,12:01:00,5297.60,5297.60,5297.60,5297.60,162
2003/8/5,12:02:00,5296.74,5296.74,5296.74,5296.74,95
2003/8/5,12:03:00,5293.70,5293.70,5293.70,5293.70,171
2003/8/5,12:04:00,5296.98,5296.98,5296.98,5296.98,187
2003/8/5,12:05:00,5291.60,5291.60,5291.60,5291.60,151
2003/8/5,12:06:00,5293.51,5293.51,5293.51,5293.51,126
2003/8/5,12:07:00,5295.77,5295.77,5295.77,5295.77,133
2003/8/5,12:08:00,5295.35,5295.35,5295.35,5295.35,98
2003/8/5,12:09:00,5295.57,5295.57,5295.57,5295.57,105
2003/8/5,12:10:00,5294.55,5294.55,5294.55,5294.55,83
2003/8/5,12:11:00,5294.96,5294.96,5294.96,5294.96,114
2003/8/5,12:12:00,5294.97,5294.97,5294.97,5294.97,84
2003/8/5,12:13:00,5294.58,5294.58,5294.58,5294.58,159
2003/8/5,12:14:00,5297.28,5297.28,5297.28,5297.28,117
2003/8/5,12:15:00,5295.44,5295.44,5295.44,5295.44,127
2003/8/5,12:16:00,5295.08,5295.08,5295.08,5295.08,114
2003/8/5,12:17:00,5296.20,5296.20,5296.20,5296.20,149
2003/8/5,12:18:00,5291.62,5291.62,5291.62,5291.62,103
2003/8/5,12:19:00,5296.49,5296.49,5296.49,5296.49,138
2003/8/5,12:20:00,5295.14,5295.14,5295.14,5295.14,95
2003/8/5,12:21:00,5292.90,5292.90,5292.90,5292.90,136
2003/8/5,12:22:00,5294.94,5294.94,5294.94,5294.94,116
2003/8/5,12:23:00,5288.67,5288.67,5288.67,5288.67,146
2003/8/5,12:24:00,5292.55,5292.55,5292.55,5292.55,125
2003/8/5,12:25:00,5288.83,5288.83,5288.83,5288.83,176
2003/8/5,12:26:00,5290.77,5290.77,5290.77,5290.77,190
2003/8/5,12:27:00,5283.67,5283.67,5283.67,5283.67,257
2003/8/5,12:28:00,5285.49,5285.49,5285.49,5285.49,202
2003/8/5,12:29:00,5279.02,5279.02,5279.02,5279.02,239
2003/8/5,12:30:00,5285.02,5285.02,5285.02,5285.02,151
2003/8/5,12:31:00,5277.85,5277.85,5277.85,5277.85,306
2003/8/5,12:32:00,5281.53,5281.53,5281.53,5281.53,249
2003/8/5,12:33:00,5275.97,5275.97,5275.97,5275.97,286
2003/8/5,12:34:00,5279.84,5279.84,5279.84,5279.84,169
2003/8/5,12:35:00,5279.81,5279.81,5279.81,5279.81,266
2003/8/5,12:36:00,5282.99,5282.99,5282.99,5282.99,175
2003/8/5,12:37:00,5282.48,5282.48,5282.48,5282.48,210
2003/8/5,12:38:00,5284.32,5284.32,5284.32,5284.32,147
2003/8/5,12:39:00,5284.97,5284.97,5284.97,5284.97,277
2003/8/5,12:40:00,5291.92,5291.92,5291.92,5291.92,134
2003/8/5,12:41:00,5285.15,5285.15,5285.15,5285.15,198
2003/8/5,12:42:00,5288.90,5288.90,5288.90,5288.90,142
2003/8/5,12:43:00,5289.23,5289.23,5289.23,5289.23,180
2003/8/5,12:44:00,5287.92,5287.92,5287.92,5287.92,135
2003/8/5,12:45:00,5290.16,5290.16,5290.16,5290.16,154
2003/8/5,12:46:00,5289.37,5289.37,5289.37,5289.37,126
2003/8/5,12:47:00,5289.89,5289.89,5289.89,5289.89,155
2003/8/5,12:48:00,5292.11,5292.11,5292.11,5292.11,109
2003/8/5,12:49:00,5296.19,5296.19,5296.19,5296.19,168
2003/8/5,12:50:00,5293.67,5293.67,5293.67,5293.67,121
2003/8/5,12:51:00,5298.35,5298.35,5298.35,5298.35,197
2003/8/5,12:52:00,5298.19,5298.19,5298.19,5298.19,175
2003/8/5,12:53:00,5300.46,5300.46,5300.46,5300.46,285
2003/8/5,12:54:00,5299.88,5299.88,5299.88,5299.88,164
2003/8/5,12:55:00,5301.92,5301.92,5301.92,5301.92,215
2003/8/5,12:56:00,5296.15,5296.15,5296.15,5296.15,168
2003/8/5,12:57:00,5301.99,5301.99,5301.99,5301.99,268
2003/8/5,12:58:00,5295.54,5295.54,5295.54,5295.54,140
2003/8/5,12:59:00,5295.72,5295.72,5295.72,5295.72,249
2003/8/5,13:00:00,5295.10,5295.10,5295.10,5295.10,181
2003/8/5,13:01:00,5296.40,5296.40,5296.40,5296.40,260
2003/8/5,13:02:00,5289.27,5289.27,5289.27,5289.27,152
2003/8/5,13:03:00,5290.36,5290.36,5290.36,5290.36,252
2003/8/5,13:04:00,5288.81,5288.81,5288.81,5288.81,312
2003/8/5,13:05:00,5285.28,5285.28,5285.28,5285.28,394
2003/8/5,13:06:00,5285.20,5285.20,5285.20,5285.20,301
2003/8/5,13:07:00,5281.89,5281.89,5281.89,5281.89,397
2003/8/5,13:08:00,5287.68,5287.68,5287.68,5287.68,297
2003/8/5,13:09:00,5285.24,5285.24,5285.24,5285.24,344
2003/8/5,13:10:00,5281.25,5281.25,5281.25,5281.25,344
2003/8/5,13:11:00,5286.34,5286.34,5286.34,5286.34,381
2003/8/5,13:12:00,5285.35,5285.35,5285.35,5285.35,288
2003/8/5,13:13:00,5278.36,5278.36,5278.36,5278.36,422
2003/8/5,13:14:00,5278.15,5278.15,5278.15,5278.15,309
2003/8/5,13:15:00,5280.86,5280.86,5280.86,5280.86,493
2003/8/5,13:16:00,5278.09,5278.09,5278.09,5278.09,374
2003/8/5,13:17:00,5274.42,5274.42,5274.42,5274.42,504
2003/8/5,13:18:00,5274.17,5274.17,5274.17,5274.17,446
2003/8/5,13:19:00,5269.88,5269.88,5269.88,5269.88,593
2003/8/5,13:20:00,5269.76,5269.76,5269.76,5269.76,506
2003/8/5,13:21:00,5274.38,5274.38,5274.38,5274.38,585
2003/8/5,13:22:00,5273.25,5273.25,5273.25,5273.25,461
2003/8/5,13:23:00,5269.72,5269.72,5269.72,5269.72,645
2003/8/5,13:24:00,5271.27,5271.27,5271.27,5271.27,453
2003/8/5,13:25:00,5272.67,5272.67,5272.67,5272.67,865
2003/8/5,13:26:00,5272.67,5272.67,5272.67,5272.67,0
2003/8/5,13:27:00,5272.67,5272.67,5272.67,5272.67,0
2003/8/5,13:28:00,5272.67,5272.67,5272.67,5272.67,0
2003/8/5,13:29:00,5272.67,5272.67,5272.67,5272.67,0
2003/8/5,13:30:00,5259.45,5259.45,5259.45,5259.45,4295
2003/8/6,09:00:00,5259.45,5259.45,5259.45,5259.45,121
2003/8/6,09:01:00,5214.09,5214.09,5214.09,5214.09,2628
2003/8/6,09:02:00,5211.39,5211.39,5211.39,5211.39,474
2003/8/6,09:03:00,5219.04,5219.04,5219.04,5219.04,700
2003/8/6,09:04:00,5213.54,5213.54,5213.54,5213.54,560
2003/8/6,09:05:00,5225.29,5225.29,5225.29,5225.29,652
2003/8/6,09:06:00,5225.17,5225.17,5225.17,5225.17,488
2003/8/6,09:07:00,5234.11,5234.11,5234.11,5234.11,609
2003/8/6,09:08:00,5229.75,5229.75,5229.75,5229.75,396
2003/8/6,09:09:00,5230.41,5230.41,5230.41,5230.41,579
2003/8/6,09:10:00,5225.76,5225.76,5225.76,5225.76,385
2003/8/6,09:11:00,5222.03,5222.03,5222.03,5222.03,556
2003/8/6,09:12:00,5218.67,5218.67,5218.67,5218.67,392
2003/8/6,09:13:00,5221.13,5221.13,5221.13,5221.13,540
2003/8/6,09:14:00,5221.23,5221.23,5221.23,5221.23,370
2003/8/6,09:15:00,5219.16,5219.16,5219.16,5219.16,583
2003/8/6,09:16:00,5217.83,5217.83,5217.83,5217.83,380
2003/8/6,09:17:00,5218.33,5218.33,5218.33,5218.33,550
2003/8/6,09:18:00,5220.38,5220.38,5220.38,5220.38,342
2003/8/6,09:19:00,5224.92,5224.92,5224.92,5224.92,547
2003/8/6,09:20:00,5227.81,5227.81,5227.81,5227.81,350
2003/8/6,09:21:00,5231.62,5231.62,5231.62,5231.62,513
2003/8/6,09:22:00,5233.23,5233.23,5233.23,5233.23,287
2003/8/6,09:23:00,5236.49,5236.49,5236.49,5236.49,442
2003/8/6,09:24:00,5243.32,5243.32,5243.32,5243.32,262
2003/8/6,09:25:00,5243.73,5243.73,5243.73,5243.73,379
2003/8/6,09:26:00,5247.09,5247.09,5247.09,5247.09,255
2003/8/6,09:27:00,5249.88,5249.88,5249.88,5249.88,407
2003/8/6,09:28:00,5245.53,5245.53,5245.53,5245.53,269
2003/8/6,09:29:00,5245.65,5245.65,5245.65,5245.65,380
2003/8/6,09:30:00,5243.39,5243.39,5243.39,5243.39,309
2003/8/6,09:31:00,5240.89,5240.89,5240.89,5240.89,459
2003/8/6,09:32:00,5239.79,5239.79,5239.79,5239.79,308
2003/8/6,09:33:00,5238.82,5238.82,5238.82,5238.82,406
2003/8/6,09:34:00,5236.46,5236.46,5236.46,5236.46,242
2003/8/6,09:35:00,5230.28,5230.28,5230.28,5230.28,270
2003/8/6,09:36:00,5235.32,5235.32,5235.32,5235.32,163
2003/8/6,09:37:00,5234.27,5234.27,5234.27,5234.27,236
2003/8/6,09:38:00,5236.34,5236.34,5236.34,5236.34,190
2003/8/6,09:39:00,5230.43,5230.43,5230.43,5230.43,242
2003/8/6,09:40:00,5234.75,5234.75,5234.75,5234.75,164
2003/8/6,09:41:00,5234.23,5234.23,5234.23,5234.23,221
2003/8/6,09:42:00,5241.03,5241.03,5241.03,5241.03,151
2003/8/6,09:43:00,5238.29,5238.29,5238.29,5238.29,206
2003/8/6,09:44:00,5246.16,5246.16,5246.16,5246.16,182
2003/8/6,09:45:00,5242.55,5242.55,5242.55,5242.55,326
2003/8/6,09:46:00,5246.64,5246.64,5246.64,5246.64,227
2003/8/6,09:47:00,5251.91,5251.91,5251.91,5251.91,293
2003/8/6,09:48:00,5248.13,5248.13,5248.13,5248.13,242
2003/8/6,09:49:00,5242.78,5242.78,5242.78,5242.78,385
2003/8/6,09:50:00,5238.39,5238.39,5238.39,5238.39,379
2003/8/6,09:51:00,5239.85,5239.85,5239.85,5239.85,378
2003/8/6,09:52:00,5232.12,5232.12,5232.12,5232.12,206
2003/8/6,09:53:00,5239.82,5239.82,5239.82,5239.82,212
2003/8/6,09:54:00,5238.54,5238.54,5238.54,5238.54,127
2003/8/6,09:55:00,5241.49,5241.49,5241.49,5241.49,179
2003/8/6,09:56:00,5240.63,5240.63,5240.63,5240.63,146
2003/8/6,09:57:00,5238.89,5238.89,5238.89,5238.89,191
2003/8/6,09:58:00,5241.71,5241.71,5241.71,5241.71,161
2003/8/6,09:59:00,5240.75,5240.75,5240.75,5240.75,156
2003/8/6,10:00:00,5238.52,5238.52,5238.52,5238.52,148
2003/8/6,10:01:00,5242.75,5242.75,5242.75,5242.75,189
2003/8/6,10:02:00,5239.91,5239.91,5239.91,5239.91,135
2003/8/6,10:03:00,5240.84,5240.84,5240.84,5240.84,152
2003/8/6,10:04:00,5240.55,5240.55,5240.55,5240.55,103
2003/8/6,10:05:00,5242.05,5242.05,5242.05,5242.05,172
2003/8/6,10:06:00,5242.17,5242.17,5242.17,5242.17,174
2003/8/6,10:07:00,5247.88,5247.88,5247.88,5247.88,172
2003/8/6,10:08:00,5243.89,5243.89,5243.89,5243.89,158
2003/8/6,10:09:00,5240.52,5240.52,5240.52,5240.52,231
2003/8/6,10:10:00,5247.87,5247.87,5247.87,5247.87,170
2003/8/6,10:11:00,5244.46,5244.46,5244.46,5244.46,220
2003/8/6,10:12:00,5243.20,5243.20,5243.20,5243.20,202
2003/8/6,10:13:00,5242.50,5242.50,5242.50,5242.50,236
2003/8/6,10:14:00,5242.25,5242.25,5242.25,5242.25,132
2003/8/6,10:15:00,5247.68,5247.68,5247.68,5247.68,152
2003/8/6,10:16:00,5240.78,5240.78,5240.78,5240.78,133
2003/8/6,10:17:00,5240.64,5240.64,5240.64,5240.64,190
2003/8/6,10:18:00,5239.40,5239.40,5239.40,5239.40,104
2003/8/6,10:19:00,5240.32,5240.32,5240.32,5240.32,165
2003/8/6,10:20:00,5237.41,5237.41,5237.41,5237.41,109
2003/8/6,10:21:00,5237.99,5237.99,5237.99,5237.99,134
2003/8/6,10:22:00,5242.22,5242.22,5242.22,5242.22,139
2003/8/6,10:23:00,5238.92,5238.92,5238.92,5238.92,168
2003/8/6,10:24:00,5238.77,5238.77,5238.77,5238.77,129
2003/8/6,10:25:00,5237.61,5237.61,5237.61,5237.61,162
2003/8/6,10:26:00,5243.22,5243.22,5243.22,5243.22,94
2003/8/6,10:27:00,5233.51,5233.51,5233.51,5233.51,197
2003/8/6,10:28:00,5236.01,5236.01,5236.01,5236.01,121
2003/8/6,10:29:00,5241.15,5241.15,5241.15,5241.15,223
2003/8/6,10:30:00,5234.80,5234.80,5234.80,5234.80,135
2003/8/6,10:31:00,5239.79,5239.79,5239.79,5239.79,242
2003/8/6,10:32:00,5231.33,5231.33,5231.33,5231.33,208
2003/8/6,10:33:00,5227.55,5227.55,5227.55,5227.55,258
2003/8/6,10:34:00,5227.87,5227.87,5227.87,5227.87,251
2003/8/6,10:35:00,5225.99,5225.99,5225.99,5225.99,238
2003/8/6,10:36:00,5224.43,5224.43,5224.43,5224.43,225
2003/8/6,10:37:00,5227.87,5227.87,5227.87,5227.87,309
2003/8/6,10:38:00,5227.88,5227.88,5227.88,5227.88,170
2003/8/6,10:39:00,5222.03,5222.03,5222.03,5222.03,227
2003/8/6,10:40:00,5222.68,5222.68,5222.68,5222.68,215
2003/8/6,10:41:00,5217.75,5217.75,5217.75,5217.75,330
2003/8/6,10:42:00,5217.68,5217.68,5217.68,5217.68,240
2003/8/6,10:43:00,5217.11,5217.11,5217.11,5217.11,369
2003/8/6,10:44:00,5210.57,5210.57,5210.57,5210.57,268
2003/8/6,10:45:00,5207.61,5207.61,5207.61,5207.61,373
2003/8/6,10:46:00,5213.01,5213.01,5213.01,5213.01,325
2003/8/6,10:47:00,5210.82,5210.82,5210.82,5210.82,346
2003/8/6,10:48:00,5212.76,5212.76,5212.76,5212.76,201
2003/8/6,10:49:00,5214.11,5214.11,5214.11,5214.11,303
2003/8/6,10:50:00,5209.22,5209.22,5209.22,5209.22,214
2003/8/6,10:51:00,5216.00,5216.00,5216.00,5216.00,247
2003/8/6,10:52:00,5209.49,5209.49,5209.49,5209.49,190
2003/8/6,10:53:00,5216.05,5216.05,5216.05,5216.05,216
2003/8/6,10:54:00,5217.55,5217.55,5217.55,5217.55,138
2003/8/6,10:55:00,5216.32,5216.32,5216.32,5216.32,177
2003/8/6,10:56:00,5217.92,5217.92,5217.92,5217.92,132
2003/8/6,10:57:00,5217.42,5217.42,5217.42,5217.42,142
2003/8/6,10:58:00,5220.39,5220.39,5220.39,5220.39,139
2003/8/6,10:59:00,5215.58,5215.58,5215.58,5215.58,127
2003/8/6,11:00:00,5221.29,5221.29,5221.29,5221.29,102
2003/8/6,11:01:00,5217.56,5217.56,5217.56,5217.56,140
2003/8/6,11:02:00,5222.24,5222.24,5222.24,5222.24,89
2003/8/6,11:03:00,5221.71,5221.71,5221.71,5221.71,166
2003/8/6,11:04:00,5223.14,5223.14,5223.14,5223.14,145
2003/8/6,11:05:00,5222.72,5222.72,5222.72,5222.72,141
2003/8/6,11:06:00,5224.26,5224.26,5224.26,5224.26,92
2003/8/6,11:07:00,5225.17,5225.17,5225.17,5225.17,158
2003/8/6,11:08:00,5225.62,5225.62,5225.62,5225.62,79
2003/8/6,11:09:00,5217.83,5217.83,5217.83,5217.83,138
2003/8/6,11:10:00,5223.42,5223.42,5223.42,5223.42,89
2003/8/6,11:11:00,5224.08,5224.08,5224.08,5224.08,128
2003/8/6,11:12:00,5222.52,5222.52,5222.52,5222.52,121
2003/8/6,11:13:00,5224.05,5224.05,5224.05,5224.05,167
2003/8/6,11:14:00,5222.92,5222.92,5222.92,5222.92,92
2003/8/6,11:15:00,5223.67,5223.67,5223.67,5223.67,142
2003/8/6,11:16:00,5224.95,5224.95,5224.95,5224.95,102
2003/8/6,11:17:00,5224.27,5224.27,5224.27,5224.27,132
2003/8/6,11:18:00,5223.57,5223.57,5223.57,5223.57,94
2003/8/6,11:19:00,5219.51,5219.51,5219.51,5219.51,179
2003/8/6,11:20:00,5224.18,5224.18,5224.18,5224.18,102
2003/8/6,11:21:00,5226.20,5226.20,5226.20,5226.20,113
2003/8/6,11:22:00,5224.79,5224.79,5224.79,5224.79,99
2003/8/6,11:23:00,5225.42,5225.42,5225.42,5225.42,162
2003/8/6,11:24:00,5226.27,5226.27,5226.27,5226.27,109
2003/8/6,11:25:00,5224.17,5224.17,5224.17,5224.17,127
2003/8/6,11:26:00,5225.95,5225.95,5225.95,5225.95,122
2003/8/6,11:27:00,5219.26,5219.26,5219.26,5219.26,213
2003/8/6,11:28:00,5225.33,5225.33,5225.33,5225.33,138
2003/8/6,11:29:00,5220.80,5220.80,5220.80,5220.80,173
2003/8/6,11:30:00,5220.84,5220.84,5220.84,5220.84,108
2003/8/6,11:31:00,5225.73,5225.73,5225.73,5225.73,136
2003/8/6,11:32:00,5226.71,5226.71,5226.71,5226.71,101
2003/8/6,11:33:00,5225.77,5225.77,5225.77,5225.77,119
2003/8/6,11:34:00,5226.43,5226.43,5226.43,5226.43,119
2003/8/6,11:35:00,5227.52,5227.52,5227.52,5227.52,129
2003/8/6,11:36:00,5228.94,5228.94,5228.94,5228.94,130
2003/8/6,11:37:00,5227.54,5227.54,5227.54,5227.54,197
2003/8/6,11:38:00,5229.33,5229.33,5229.33,5229.33,166
2003/8/6,11:39:00,5229.10,5229.10,5229.10,5229.10,238
2003/8/6,11:40:00,5230.60,5230.60,5230.60,5230.60,140
2003/8/6,11:41:00,5230.89,5230.89,5230.89,5230.89,172
2003/8/6,11:42:00,5232.45,5232.45,5232.45,5232.45,114
2003/8/6,11:43:00,5231.95,5231.95,5231.95,5231.95,177
2003/8/6,11:44:00,5237.71,5237.71,5237.71,5237.71,145
2003/8/6,11:45:00,5234.13,5234.13,5234.13,5234.13,199
2003/8/6,11:46:00,5233.48,5233.48,5233.48,5233.48,170
2003/8/6,11:47:00,5235.45,5235.45,5235.45,5235.45,162
2003/8/6,11:48:00,5234.46,5234.46,5234.46,5234.46,116
2003/8/6,11:49:00,5236.62,5236.62,5236.62,5236.62,144
2003/8/6,11:50:00,5236.91,5236.91,5236.91,5236.91,101
2003/8/6,11:51:00,5237.21,5237.21,5237.21,5237.21,170
2003/8/6,11:52:00,5237.25,5237.25,5237.25,5237.25,114
2003/8/6,11:53:00,5237.16,5237.16,5237.16,5237.16,154
2003/8/6,11:54:00,5237.33,5237.33,5237.33,5237.33,171
2003/8/6,11:55:00,5236.87,5236.87,5236.87,5236.87,179
2003/8/6,11:56:00,5237.91,5237.91,5237.91,5237.91,164
2003/8/6,11:57:00,5235.08,5235.08,5235.08,5235.08,271
2003/8/6,11:58:00,5236.47,5236.47,5236.47,5236.47,139
2003/8/6,11:59:00,5238.60,5238.60,5238.60,5238.60,205
2003/8/6,12:00:00,5242.78,5242.78,5242.78,5242.78,140
2003/8/6,12:01:00,5238.48,5238.48,5238.48,5238.48,182
2003/8/6,12:02:00,5240.05,5240.05,5240.05,5240.05,141
2003/8/6,12:03:00,5238.97,5238.97,5238.97,5238.97,149
2003/8/6,12:04:00,5237.90,5237.90,5237.90,5237.90,100
2003/8/6,12:05:00,5237.76,5237.76,5237.76,5237.76,147
2003/8/6,12:06:00,5237.10,5237.10,5237.10,5237.10,100
2003/8/6,12:07:00,5239.15,5239.15,5239.15,5239.15,154
2003/8/6,12:08:00,5238.54,5238.54,5238.54,5238.54,141
2003/8/6,12:09:00,5236.85,5236.85,5236.85,5236.85,152
2003/8/6,12:10:00,5232.86,5232.86,5232.86,5232.86,177
2003/8/6,12:11:00,5239.62,5239.62,5239.62,5239.62,208
2003/8/6,12:12:00,5234.56,5234.56,5234.56,5234.56,93
2003/8/6,12:13:00,5235.08,5235.08,5235.08,5235.08,168
2003/8/6,12:14:00,5232.75,5232.75,5232.75,5232.75,118
2003/8/6,12:15:00,5233.95,5233.95,5233.95,5233.95,188
2003/8/6,12:16:00,5234.03,5234.03,5234.03,5234.03,112
2003/8/6,12:17:00,5232.97,5232.97,5232.97,5232.97,147
2003/8/6,12:18:00,5233.10,5233.10,5233.10,5233.10,99
2003/8/6,12:19:00,5233.72,5233.72,5233.72,5233.72,152
2003/8/6,12:20:00,5231.69,5231.69,5231.69,5231.69,119
2003/8/6,12:21:00,5234.47,5234.47,5234.47,5234.47,115
2003/8/6,12:22:00,5232.88,5232.88,5232.88,5232.88,85
2003/8/6,12:23:00,5232.54,5232.54,5232.54,5232.54,126
2003/8/6,12:24:00,5233.13,5233.13,5233.13,5233.13,100
2003/8/6,12:25:00,5232.46,5232.46,5232.46,5232.46,136
2003/8/6,12:26:00,5238.40,5238.40,5238.40,5238.40,83
2003/8/6,12:27:00,5232.93,5232.93,5232.93,5232.93,135
2003/8/6,12:28:00,5232.15,5232.15,5232.15,5232.15,103
2003/8/6,12:29:00,5232.14,5232.14,5232.14,5232.14,167
2003/8/6,12:30:00,5238.49,5238.49,5238.49,5238.49,94
2003/8/6,12:31:00,5232.39,5232.39,5232.39,5232.39,170
2003/8/6,12:32:00,5232.33,5232.33,5232.33,5232.33,101
2003/8/6,12:33:00,5236.44,5236.44,5236.44,5236.44,168
2003/8/6,12:34:00,5230.78,5230.78,5230.78,5230.78,128
2003/8/6,12:35:00,5233.11,5233.11,5233.11,5233.11,143
2003/8/6,12:36:00,5237.58,5237.58,5237.58,5237.58,113
2003/8/6,12:37:00,5232.60,5232.60,5232.60,5232.60,148
2003/8/6,12:38:00,5236.69,5236.69,5236.69,5236.69,94
2003/8/6,12:39:00,5235.58,5235.58,5235.58,5235.58,139
2003/8/6,12:40:00,5236.46,5236.46,5236.46,5236.46,105
2003/8/6,12:41:00,5232.63,5232.63,5232.63,5232.63,180
2003/8/6,12:42:00,5236.01,5236.01,5236.01,5236.01,116
2003/8/6,12:43:00,5231.40,5231.40,5231.40,5231.40,157
2003/8/6,12:44:00,5229.32,5229.32,5229.32,5229.32,114
2003/8/6,12:45:00,5229.82,5229.82,5229.82,5229.82,176
2003/8/6,12:46:00,5227.67,5227.67,5227.67,5227.67,133
2003/8/6,12:47:00,5226.27,5226.27,5226.27,5226.27,177
2003/8/6,12:48:00,5224.66,5224.66,5224.66,5224.66,146
2003/8/6,12:49:00,5223.44,5223.44,5223.44,5223.44,212
2003/8/6,12:50:00,5222.64,5222.64,5222.64,5222.64,148
2003/8/6,12:51:00,5221.63,5221.63,5221.63,5221.63,257
2003/8/6,12:52:00,5223.26,5223.26,5223.26,5223.26,160
2003/8/6,12:53:00,5222.94,5222.94,5222.94,5222.94,232
2003/8/6,12:54:00,5221.29,5221.29,5221.29,5221.29,174
2003/8/6,12:55:00,5219.28,5219.28,5219.28,5219.28,277
2003/8/6,12:56:00,5220.99,5220.99,5220.99,5220.99,252
2003/8/6,12:57:00,5219.65,5219.65,5219.65,5219.65,276
2003/8/6,12:58:00,5218.82,5218.82,5218.82,5218.82,195
2003/8/6,12:59:00,5214.30,5214.30,5214.30,5214.30,277
2003/8/6,13:00:00,5216.39,5216.39,5216.39,5216.39,219
2003/8/6,13:01:00,5217.63,5217.63,5217.63,5217.63,256
2003/8/6,13:02:00,5220.86,5220.86,5220.86,5220.86,187
2003/8/6,13:03:00,5220.31,5220.31,5220.31,5220.31,257
2003/8/6,13:04:00,5221.13,5221.13,5221.13,5221.13,194
2003/8/6,13:05:00,5226.52,5226.52,5226.52,5226.52,216
2003/8/6,13:06:00,5225.17,5225.17,5225.17,5225.17,180
2003/8/6,13:07:00,5225.87,5225.87,5225.87,5225.87,194
2003/8/6,13:08:00,5226.61,5226.61,5226.61,5226.61,140
2003/8/6,13:09:00,5227.88,5227.88,5227.88,5227.88,205
2003/8/6,13:10:00,5224.91,5224.91,5224.91,5224.91,133
2003/8/6,13:11:00,5221.86,5221.86,5221.86,5221.86,221
2003/8/6,13:12:00,5223.23,5223.23,5223.23,5223.23,125
2003/8/6,13:13:00,5225.79,5225.79,5225.79,5225.79,232
2003/8/6,13:14:00,5223.63,5223.63,5223.63,5223.63,220
2003/8/6,13:15:00,5223.11,5223.11,5223.11,5223.11,262
2003/8/6,13:16:00,5220.54,5220.54,5220.54,5220.54,257
2003/8/6,13:17:00,5226.64,5226.64,5226.64,5226.64,325
2003/8/6,13:18:00,5221.86,5221.86,5221.86,5221.86,248
2003/8/6,13:19:00,5227.56,5227.56,5227.56,5227.56,374
2003/8/6,13:20:00,5227.60,5227.60,5227.60,5227.60,281
2003/8/6,13:21:00,5227.97,5227.97,5227.97,5227.97,424
2003/8/6,13:22:00,5221.63,5221.63,5221.63,5221.63,326
2003/8/6,13:23:00,5221.84,5221.84,5221.84,5221.84,495
2003/8/6,13:24:00,5221.44,5221.44,5221.44,5221.44,439
2003/8/6,13:25:00,5220.38,5220.38,5220.38,5220.38,618
2003/8/6,13:26:00,5220.38,5220.38,5220.38,5220.38,0
2003/8/6,13:27:00,5220.38,5220.38,5220.38,5220.38,0
2003/8/6,13:28:00,5220.38,5220.38,5220.38,5220.38,0
2003/8/6,13:29:00,5220.38,5220.38,5220.38,5220.38,0
2003/8/6,13:30:00,5225.83,5225.83,5225.83,5225.83,4048
2003/8/7,09:00:00,5225.83,5225.83,5225.83,5225.83,115
2003/8/7,09:01:00,5257.56,5257.56,5257.56,5257.56,3868
2003/8/7,09:02:00,5268.78,5268.78,5268.78,5268.78,1116
2003/8/7,09:03:00,5272.27,5272.27,5272.27,5272.27,1534
2003/8/7,09:04:00,5269.66,5269.66,5269.66,5269.66,996
2003/8/7,09:05:00,5269.17,5269.17,5269.17,5269.17,1207
2003/8/7,09:06:00,5268.98,5268.98,5268.98,5268.98,1065
2003/8/7,09:07:00,5270.35,5270.35,5270.35,5270.35,897
2003/8/7,09:08:00,5265.48,5265.48,5265.48,5265.48,769
2003/8/7,09:09:00,5259.99,5259.99,5259.99,5259.99,960
2003/8/7,09:10:00,5253.56,5253.56,5253.56,5253.56,671
2003/8/7,09:11:00,5247.39,5247.39,5247.39,5247.39,764
2003/8/7,09:12:00,5252.61,5252.61,5252.61,5252.61,503
2003/8/7,09:13:00,5251.38,5251.38,5251.38,5251.38,617
2003/8/7,09:14:00,5252.12,5252.12,5252.12,5252.12,355
2003/8/7,09:15:00,5244.80,5244.80,5244.80,5244.80,457
2003/8/7,09:16:00,5245.21,5245.21,5245.21,5245.21,340
2003/8/7,09:17:00,5241.78,5241.78,5241.78,5241.78,594
2003/8/7,09:18:00,5240.88,5240.88,5240.88,5240.88,473
2003/8/7,09:19:00,5236.89,5236.89,5236.89,5236.89,554
2003/8/7,09:20:00,5238.21,5238.21,5238.21,5238.21,456
2003/8/7,09:21:00,5236.83,5236.83,5236.83,5236.83,504
2003/8/7,09:22:00,5238.02,5238.02,5238.02,5238.02,361
2003/8/7,09:23:00,5239.27,5239.27,5239.27,5239.27,528
2003/8/7,09:24:00,5240.79,5240.79,5240.79,5240.79,344
2003/8/7,09:25:00,5240.96,5240.96,5240.96,5240.96,342
2003/8/7,09:26:00,5246.09,5246.09,5246.09,5246.09,231
2003/8/7,09:27:00,5241.76,5241.76,5241.76,5241.76,458
2003/8/7,09:28:00,5244.41,5244.41,5244.41,5244.41,243
2003/8/7,09:29:00,5243.56,5243.56,5243.56,5243.56,405
2003/8/7,09:30:00,5243.81,5243.81,5243.81,5243.81,284
2003/8/7,09:31:00,5243.85,5243.85,5243.85,5243.85,349
2003/8/7,09:32:00,5242.30,5242.30,5242.30,5242.30,221
2003/8/7,09:33:00,5242.13,5242.13,5242.13,5242.13,327
2003/8/7,09:34:00,5241.22,5241.22,5241.22,5241.22,232
2003/8/7,09:35:00,5239.89,5239.89,5239.89,5239.89,318
2003/8/7,09:36:00,5238.88,5238.88,5238.88,5238.88,253
2003/8/7,09:37:00,5234.78,5234.78,5234.78,5234.78,313
2003/8/7,09:38:00,5233.01,5233.01,5233.01,5233.01,264
2003/8/7,09:39:00,5228.48,5228.48,5228.48,5228.48,473
2003/8/7,09:40:00,5226.55,5226.55,5226.55,5226.55,390
2003/8/7,09:41:00,5217.70,5217.70,5217.70,5217.70,470
2003/8/7,09:42:00,5221.62,5221.62,5221.62,5221.62,390
2003/8/7,09:43:00,5214.10,5214.10,5214.10,5214.10,677
2003/8/7,09:44:00,5211.52,5211.52,5211.52,5211.52,416
2003/8/7,09:45:00,5209.19,5209.19,5209.19,5209.19,589
2003/8/7,09:46:00,5206.80,5206.80,5206.80,5206.80,458
2003/8/7,09:47:00,5199.31,5199.31,5199.31,5199.31,744
2003/8/7,09:48:00,5203.19,5203.19,5203.19,5203.19,369
2003/8/7,09:49:00,5202.63,5202.63,5202.63,5202.63,568
2003/8/7,09:50:00,5194.93,5194.93,5194.93,5194.93,355
2003/8/7,09:51:00,5193.18,5193.18,5193.18,5193.18,495
2003/8/7,09:52:00,5194.31,5194.31,5194.31,5194.31,336
2003/8/7,09:53:00,5193.38,5193.38,5193.38,5193.38,432
2003/8/7,09:54:00,5198.29,5198.29,5198.29,5198.29,309
2003/8/7,09:55:00,5198.35,5198.35,5198.35,5198.35,420
2003/8/7,09:56:00,5202.38,5202.38,5202.38,5202.38,255
2003/8/7,09:57:00,5197.92,5197.92,5197.92,5197.92,473
2003/8/7,09:58:00,5205.06,5205.06,5205.06,5205.06,289
2003/8/7,09:59:00,5208.14,5208.14,5208.14,5208.14,311
2003/8/7,10:00:00,5208.34,5208.34,5208.34,5208.34,221
2003/8/7,10:01:00,5211.78,5211.78,5211.78,5211.78,290
2003/8/7,10:02:00,5209.01,5209.01,5209.01,5209.01,180
2003/8/7,10:03:00,5213.15,5213.15,5213.15,5213.15,234
2003/8/7,10:04:00,5207.45,5207.45,5207.45,5207.45,184
2003/8/7,10:05:00,5214.41,5214.41,5214.41,5214.41,291
2003/8/7,10:06:00,5212.51,5212.51,5212.51,5212.51,176
2003/8/7,10:07:00,5205.65,5205.65,5205.65,5205.65,255
2003/8/7,10:08:00,5208.13,5208.13,5208.13,5208.13,172
2003/8/7,10:09:00,5207.75,5207.75,5207.75,5207.75,230
2003/8/7,10:10:00,5212.76,5212.76,5212.76,5212.76,158
2003/8/7,10:11:00,5205.59,5205.59,5205.59,5205.59,231
2003/8/7,10:12:00,5211.87,5211.87,5211.87,5211.87,158
2003/8/7,10:13:00,5210.11,5210.11,5210.11,5210.11,241
2003/8/7,10:14:00,5203.08,5203.08,5203.08,5203.08,145
2003/8/7,10:15:00,5211.63,5211.63,5211.63,5211.63,202
2003/8/7,10:16:00,5211.02,5211.02,5211.02,5211.02,186
2003/8/7,10:17:00,5210.48,5210.48,5210.48,5210.48,235
2003/8/7,10:18:00,5205.25,5205.25,5205.25,5205.25,161
2003/8/7,10:19:00,5205.94,5205.94,5205.94,5205.94,235
2003/8/7,10:20:00,5210.40,5210.40,5210.40,5210.40,203
2003/8/7,10:21:00,5204.77,5204.77,5204.77,5204.77,243
2003/8/7,10:22:00,5208.12,5208.12,5208.12,5208.12,234
2003/8/7,10:23:00,5208.42,5208.42,5208.42,5208.42,223
2003/8/7,10:24:00,5201.34,5201.34,5201.34,5201.34,187
2003/8/7,10:25:00,5200.76,5200.76,5200.76,5200.76,177
2003/8/7,10:26:00,5207.42,5207.42,5207.42,5207.42,172
2003/8/7,10:27:00,5201.71,5201.71,5201.71,5201.71,201
2003/8/7,10:28:00,5203.54,5203.54,5203.54,5203.54,183
2003/8/7,10:29:00,5199.59,5199.59,5199.59,5199.59,215
2003/8/7,10:30:00,5203.87,5203.87,5203.87,5203.87,208
2003/8/7,10:31:00,5199.79,5199.79,5199.79,5199.79,224
2003/8/7,10:32:00,5204.60,5204.60,5204.60,5204.60,148
2003/8/7,10:33:00,5206.72,5206.72,5206.72,5206.72,216
2003/8/7,10:34:00,5202.70,5202.70,5202.70,5202.70,125
2003/8/7,10:35:00,5207.32,5207.32,5207.32,5207.32,220
2003/8/7,10:36:00,5208.33,5208.33,5208.33,5208.33,134
2003/8/7,10:37:00,5208.76,5208.76,5208.76,5208.76,179
2003/8/7,10:38:00,5210.36,5210.36,5210.36,5210.36,133
2003/8/7,10:39:00,5211.15,5211.15,5211.15,5211.15,212
2003/8/7,10:40:00,5213.06,5213.06,5213.06,5213.06,149
2003/8/7,10:41:00,5214.37,5214.37,5214.37,5214.37,244
2003/8/7,10:42:00,5213.86,5213.86,5213.86,5213.86,303
2003/8/7,10:43:00,5217.35,5217.35,5217.35,5217.35,335
2003/8/7,10:44:00,5218.73,5218.73,5218.73,5218.73,267
2003/8/7,10:45:00,5222.07,5222.07,5222.07,5222.07,376
2003/8/7,10:46:00,5223.97,5223.97,5223.97,5223.97,345
2003/8/7,10:47:00,5226.90,5226.90,5226.90,5226.90,554
2003/8/7,10:48:00,5227.81,5227.81,5227.81,5227.81,334
2003/8/7,10:49:00,5229.76,5229.76,5229.76,5229.76,375
2003/8/7,10:50:00,5231.97,5231.97,5231.97,5231.97,304
2003/8/7,10:51:00,5230.66,5230.66,5230.66,5230.66,398
2003/8/7,10:52:00,5230.97,5230.97,5230.97,5230.97,261
2003/8/7,10:53:00,5229.76,5229.76,5229.76,5229.76,344
2003/8/7,10:54:00,5227.89,5227.89,5227.89,5227.89,197
2003/8/7,10:55:00,5228.06,5228.06,5228.06,5228.06,234
2003/8/7,10:56:00,5231.54,5231.54,5231.54,5231.54,158
2003/8/7,10:57:00,5228.52,5228.52,5228.52,5228.52,191
2003/8/7,10:58:00,5228.16,5228.16,5228.16,5228.16,161
2003/8/7,10:59:00,5227.79,5227.79,5227.79,5227.79,183
2003/8/7,11:00:00,5229.11,5229.11,5229.11,5229.11,190
2003/8/7,11:01:00,5231.40,5231.40,5231.40,5231.40,175
2003/8/7,11:02:00,5237.30,5237.30,5237.30,5237.30,341
2003/8/7,11:03:00,5235.69,5235.69,5235.69,5235.69,642
2003/8/7,11:04:00,5236.56,5236.56,5236.56,5236.56,948
2003/8/7,11:05:00,5245.65,5245.65,5245.65,5245.65,733
2003/8/7,11:06:00,5247.88,5247.88,5247.88,5247.88,463
2003/8/7,11:07:00,5250.09,5250.09,5250.09,5250.09,609
2003/8/7,11:08:00,5250.78,5250.78,5250.78,5250.78,348
2003/8/7,11:09:00,5249.99,5249.99,5249.99,5249.99,468
2003/8/7,11:10:00,5248.99,5248.99,5248.99,5248.99,259
2003/8/7,11:11:00,5245.18,5245.18,5245.18,5245.18,353
2003/8/7,11:12:00,5247.60,5247.60,5247.60,5247.60,221
2003/8/7,11:13:00,5241.75,5241.75,5241.75,5241.75,326
2003/8/7,11:14:00,5240.87,5240.87,5240.87,5240.87,200
2003/8/7,11:15:00,5239.55,5239.55,5239.55,5239.55,218
2003/8/7,11:16:00,5238.16,5238.16,5238.16,5238.16,155
2003/8/7,11:17:00,5242.88,5242.88,5242.88,5242.88,192
2003/8/7,11:18:00,5236.94,5236.94,5236.94,5236.94,113
2003/8/7,11:19:00,5244.46,5244.46,5244.46,5244.46,179
2003/8/7,11:20:00,5237.09,5237.09,5237.09,5237.09,139
2003/8/7,11:21:00,5245.36,5245.36,5245.36,5245.36,186
2003/8/7,11:22:00,5244.03,5244.03,5244.03,5244.03,183
2003/8/7,11:23:00,5245.63,5245.63,5245.63,5245.63,214
2003/8/7,11:24:00,5240.85,5240.85,5240.85,5240.85,175
2003/8/7,11:25:00,5241.48,5241.48,5241.48,5241.48,366
2003/8/7,11:26:00,5247.26,5247.26,5247.26,5247.26,198
2003/8/7,11:27:00,5249.62,5249.62,5249.62,5249.62,298
2003/8/7,11:28:00,5246.67,5246.67,5246.67,5246.67,196
2003/8/7,11:29:00,5248.04,5248.04,5248.04,5248.04,305
2003/8/7,11:30:00,5249.30,5249.30,5249.30,5249.30,168
2003/8/7,11:31:00,5250.46,5250.46,5250.46,5250.46,287
2003/8/7,11:32:00,5251.13,5251.13,5251.13,5251.13,251
2003/8/7,11:33:00,5253.52,5253.52,5253.52,5253.52,305
2003/8/7,11:34:00,5252.42,5252.42,5252.42,5252.42,195
2003/8/7,11:35:00,5254.66,5254.66,5254.66,5254.66,276
2003/8/7,11:36:00,5254.75,5254.75,5254.75,5254.75,161
2003/8/7,11:37:00,5252.52,5252.52,5252.52,5252.52,250
2003/8/7,11:38:00,5257.04,5257.04,5257.04,5257.04,165
2003/8/7,11:39:00,5251.24,5251.24,5251.24,5251.24,306
2003/8/7,11:40:00,5253.96,5253.96,5253.96,5253.96,233
2003/8/7,11:41:00,5250.91,5250.91,5250.91,5250.91,282
2003/8/7,11:42:00,5252.61,5252.61,5252.61,5252.61,189
2003/8/7,11:43:00,5252.03,5252.03,5252.03,5252.03,369
2003/8/7,11:44:00,5255.69,5255.69,5255.69,5255.69,238
2003/8/7,11:45:00,5251.54,5251.54,5251.54,5251.54,299
2003/8/7,11:46:00,5258.06,5258.06,5258.06,5258.06,192
2003/8/7,11:47:00,5258.56,5258.56,5258.56,5258.56,305
2003/8/7,11:48:00,5258.86,5258.86,5258.86,5258.86,174
2003/8/7,11:49:00,5260.32,5260.32,5260.32,5260.32,261
2003/8/7,11:50:00,5259.83,5259.83,5259.83,5259.83,181
2003/8/7,11:51:00,5263.45,5263.45,5263.45,5263.45,310
2003/8/7,11:52:00,5265.54,5265.54,5265.54,5265.54,226
2003/8/7,11:53:00,5271.85,5271.85,5271.85,5271.85,510
2003/8/7,11:54:00,5276.43,5276.43,5276.43,5276.43,666
2003/8/7,11:55:00,5278.35,5278.35,5278.35,5278.35,1033
2003/8/7,11:56:00,5285.13,5285.13,5285.13,5285.13,597
2003/8/7,11:57:00,5282.53,5282.53,5282.53,5282.53,705
2003/8/7,11:58:00,5281.95,5281.95,5281.95,5281.95,334
2003/8/7,11:59:00,5280.33,5280.33,5280.33,5280.33,498
2003/8/7,12:00:00,5278.94,5278.94,5278.94,5278.94,293
2003/8/7,12:01:00,5277.67,5277.67,5277.67,5277.67,417
2003/8/7,12:02:00,5277.89,5277.89,5277.89,5277.89,292
2003/8/7,12:03:00,5276.40,5276.40,5276.40,5276.40,354
2003/8/7,12:04:00,5274.85,5274.85,5274.85,5274.85,204
2003/8/7,12:05:00,5274.82,5274.82,5274.82,5274.82,341
2003/8/7,12:06:00,5271.44,5271.44,5271.44,5271.44,199
2003/8/7,12:07:00,5273.03,5273.03,5273.03,5273.03,235
2003/8/7,12:08:00,5270.66,5270.66,5270.66,5270.66,183
2003/8/7,12:09:00,5272.17,5272.17,5272.17,5272.17,241
2003/8/7,12:10:00,5272.63,5272.63,5272.63,5272.63,140
2003/8/7,12:11:00,5272.92,5272.92,5272.92,5272.92,177
2003/8/7,12:12:00,5266.57,5266.57,5266.57,5266.57,164
2003/8/7,12:13:00,5272.05,5272.05,5272.05,5272.05,173
2003/8/7,12:14:00,5265.98,5265.98,5265.98,5265.98,154
2003/8/7,12:15:00,5271.01,5271.01,5271.01,5271.01,237
2003/8/7,12:16:00,5267.31,5267.31,5267.31,5267.31,158
2003/8/7,12:17:00,5264.79,5264.79,5264.79,5264.79,247
2003/8/7,12:18:00,5271.83,5271.83,5271.83,5271.83,160
2003/8/7,12:19:00,5270.02,5270.02,5270.02,5270.02,260
2003/8/7,12:20:00,5267.24,5267.24,5267.24,5267.24,171
2003/8/7,12:21:00,5268.15,5268.15,5268.15,5268.15,270
2003/8/7,12:22:00,5267.21,5267.21,5267.21,5267.21,152
2003/8/7,12:23:00,5272.93,5272.93,5272.93,5272.93,255
2003/8/7,12:24:00,5269.16,5269.16,5269.16,5269.16,151
2003/8/7,12:25:00,5268.54,5268.54,5268.54,5268.54,248
2003/8/7,12:26:00,5267.82,5267.82,5267.82,5267.82,199
2003/8/7,12:27:00,5272.82,5272.82,5272.82,5272.82,223
2003/8/7,12:28:00,5267.47,5267.47,5267.47,5267.47,107
2003/8/7,12:29:00,5273.63,5273.63,5273.63,5273.63,224
2003/8/7,12:30:00,5272.79,5272.79,5272.79,5272.79,177
2003/8/7,12:31:00,5276.15,5276.15,5276.15,5276.15,351
2003/8/7,12:32:00,5276.52,5276.52,5276.52,5276.52,224
2003/8/7,12:33:00,5279.14,5279.14,5279.14,5279.14,336
2003/8/7,12:34:00,5279.48,5279.48,5279.48,5279.48,164
2003/8/7,12:35:00,5282.84,5282.84,5282.84,5282.84,323
2003/8/7,12:36:00,5280.55,5280.55,5280.55,5280.55,163
2003/8/7,12:37:00,5286.99,5286.99,5286.99,5286.99,301
2003/8/7,12:38:00,5281.54,5281.54,5281.54,5281.54,190
2003/8/7,12:39:00,5280.93,5280.93,5280.93,5280.93,313
2003/8/7,12:40:00,5281.14,5281.14,5281.14,5281.14,163
2003/8/7,12:41:00,5280.12,5280.12,5280.12,5280.12,237
2003/8/7,12:42:00,5279.45,5279.45,5279.45,5279.45,176
2003/8/7,12:43:00,5278.23,5278.23,5278.23,5278.23,268
2003/8/7,12:44:00,5273.08,5273.08,5273.08,5273.08,134
2003/8/7,12:45:00,5271.13,5271.13,5271.13,5271.13,216
2003/8/7,12:46:00,5277.57,5277.57,5277.57,5277.57,129
2003/8/7,12:47:00,5274.45,5274.45,5274.45,5274.45,301
2003/8/7,12:48:00,5272.98,5272.98,5272.98,5272.98,142
2003/8/7,12:49:00,5272.68,5272.68,5272.68,5272.68,195
2003/8/7,12:50:00,5272.65,5272.65,5272.65,5272.65,128
2003/8/7,12:51:00,5266.79,5266.79,5266.79,5266.79,199
2003/8/7,12:52:00,5272.89,5272.89,5272.89,5272.89,123
2003/8/7,12:53:00,5270.86,5270.86,5270.86,5270.86,256
2003/8/7,12:54:00,5265.30,5265.30,5265.30,5265.30,178
2003/8/7,12:55:00,5270.74,5270.74,5270.74,5270.74,279
2003/8/7,12:56:00,5266.14,5266.14,5266.14,5266.14,166
2003/8/7,12:57:00,5265.86,5265.86,5265.86,5265.86,252
2003/8/7,12:58:00,5264.88,5264.88,5264.88,5264.88,190
2003/8/7,12:59:00,5265.27,5265.27,5265.27,5265.27,276
2003/8/7,13:00:00,5263.70,5263.70,5263.70,5263.70,157
2003/8/7,13:01:00,5267.17,5267.17,5267.17,5267.17,223
2003/8/7,13:02:00,5260.86,5260.86,5260.86,5260.86,182
2003/8/7,13:03:00,5260.26,5260.26,5260.26,5260.26,309
2003/8/7,13:04:00,5264.66,5264.66,5264.66,5264.66,177
2003/8/7,13:05:00,5260.21,5260.21,5260.21,5260.21,338
2003/8/7,13:06:00,5264.51,5264.51,5264.51,5264.51,177
2003/8/7,13:07:00,5258.04,5258.04,5258.04,5258.04,335
2003/8/7,13:08:00,5258.04,5258.04,5258.04,5258.04,233
2003/8/7,13:09:00,5257.08,5257.08,5257.08,5257.08,480
2003/8/7,13:10:00,5258.26,5258.26,5258.26,5258.26,241
2003/8/7,13:11:00,5254.89,5254.89,5254.89,5254.89,434
2003/8/7,13:12:00,5252.74,5252.74,5252.74,5252.74,277
2003/8/7,13:13:00,5252.71,5252.71,5252.71,5252.71,360
2003/8/7,13:14:00,5252.36,5252.36,5252.36,5252.36,223
2003/8/7,13:15:00,5252.93,5252.93,5252.93,5252.93,306
2003/8/7,13:16:00,5257.78,5257.78,5257.78,5257.78,197
2003/8/7,13:17:00,5261.84,5261.84,5261.84,5261.84,343
2003/8/7,13:18:00,5264.48,5264.48,5264.48,5264.48,239
2003/8/7,13:19:00,5267.20,5267.20,5267.20,5267.20,453
2003/8/7,13:20:00,5269.35,5269.35,5269.35,5269.35,292
2003/8/7,13:21:00,5271.05,5271.05,5271.05,5271.05,489
2003/8/7,13:22:00,5272.32,5272.32,5272.32,5272.32,408
2003/8/7,13:23:00,5274.03,5274.03,5274.03,5274.03,547
2003/8/7,13:24:00,5271.72,5271.72,5271.72,5271.72,418
2003/8/7,13:25:00,5267.38,5267.38,5267.38,5267.38,666
2003/8/7,13:26:00,5267.38,5267.38,5267.38,5267.38,0
2003/8/7,13:27:00,5267.38,5267.38,5267.38,5267.38,0
2003/8/7,13:28:00,5267.38,5267.38,5267.38,5267.38,0
2003/8/7,13:29:00,5267.38,5267.38,5267.38,5267.38,0
2003/8/7,13:30:00,5259.07,5259.07,5259.07,5259.07,3980
2003/8/8,09:00:00,5259.07,5259.07,5259.07,5259.07,131
2003/8/8,09:01:00,5270.95,5270.95,5270.95,5270.95,2620
2003/8/8,09:02:00,5268.82,5268.82,5268.82,5268.82,587
2003/8/8,09:03:00,5267.86,5267.86,5267.86,5267.86,972
2003/8/8,09:04:00,5267.21,5267.21,5267.21,5267.21,550
2003/8/8,09:05:00,5272.79,5272.79,5272.79,5272.79,1040
2003/8/8,09:06:00,5269.61,5269.61,5269.61,5269.61,786
2003/8/8,09:07:00,5277.64,5277.64,5277.64,5277.64,1349
2003/8/8,09:08:00,5272.97,5272.97,5272.97,5272.97,812
2003/8/8,09:09:00,5278.66,5278.66,5278.66,5278.66,902
2003/8/8,09:10:00,5276.63,5276.63,5276.63,5276.63,681
2003/8/8,09:11:00,5274.43,5274.43,5274.43,5274.43,774
2003/8/8,09:12:00,5277.55,5277.55,5277.55,5277.55,514
2003/8/8,09:13:00,5276.26,5276.26,5276.26,5276.26,719
2003/8/8,09:14:00,5272.68,5272.68,5272.68,5272.68,569
2003/8/8,09:15:00,5275.73,5275.73,5275.73,5275.73,758
2003/8/8,09:16:00,5276.26,5276.26,5276.26,5276.26,468
2003/8/8,09:17:00,5281.98,5281.98,5281.98,5281.98,810
2003/8/8,09:18:00,5285.06,5285.06,5285.06,5285.06,563
2003/8/8,09:19:00,5285.45,5285.45,5285.45,5285.45,1025
2003/8/8,09:20:00,5293.94,5293.94,5293.94,5293.94,739
2003/8/8,09:21:00,5297.56,5297.56,5297.56,5297.56,1154
2003/8/8,09:22:00,5292.24,5292.24,5292.24,5292.24,753
2003/8/8,09:23:00,5294.98,5294.98,5294.98,5294.98,1049
2003/8/8,09:24:00,5293.82,5293.82,5293.82,5293.82,517
2003/8/8,09:25:00,5288.26,5288.26,5288.26,5288.26,750
2003/8/8,09:26:00,5286.24,5286.24,5286.24,5286.24,325
2003/8/8,09:27:00,5286.71,5286.71,5286.71,5286.71,499
2003/8/8,09:28:00,5285.47,5285.47,5285.47,5285.47,371
2003/8/8,09:29:00,5284.57,5284.57,5284.57,5284.57,584
2003/8/8,09:30:00,5283.72,5283.72,5283.72,5283.72,385
2003/8/8,09:31:00,5282.85,5282.85,5282.85,5282.85,572
2003/8/8,09:32:00,5280.97,5280.97,5280.97,5280.97,387
2003/8/8,09:33:00,5274.72,5274.72,5274.72,5274.72,476
2003/8/8,09:34:00,5280.65,5280.65,5280.65,5280.65,314
2003/8/8,09:35:00,5280.28,5280.28,5280.28,5280.28,620
2003/8/8,09:36:00,5282.13,5282.13,5282.13,5282.13,412
2003/8/8,09:37:00,5281.22,5281.22,5281.22,5281.22,650
2003/8/8,09:38:00,5282.95,5282.95,5282.95,5282.95,519
2003/8/8,09:39:00,5291.85,5291.85,5291.85,5291.85,918
2003/8/8,09:40:00,5289.50,5289.50,5289.50,5289.50,625
2003/8/8,09:41:00,5296.67,5296.67,5296.67,5296.67,871
2003/8/8,09:42:00,5292.71,5292.71,5292.71,5292.71,507
2003/8/8,09:43:00,5296.47,5296.47,5296.47,5296.47,688
2003/8/8,09:44:00,5296.94,5296.94,5296.94,5296.94,358
2003/8/8,09:45:00,5288.76,5288.76,5288.76,5288.76,535
2003/8/8,09:46:00,5294.30,5294.30,5294.30,5294.30,321
2003/8/8,09:47:00,5287.68,5287.68,5287.68,5287.68,503
2003/8/8,09:48:00,5287.95,5287.95,5287.95,5287.95,299
2003/8/8,09:49:00,5286.38,5286.38,5286.38,5286.38,441
2003/8/8,09:50:00,5286.75,5286.75,5286.75,5286.75,336
2003/8/8,09:51:00,5286.79,5286.79,5286.79,5286.79,394
2003/8/8,09:52:00,5287.12,5287.12,5287.12,5287.12,317
2003/8/8,09:53:00,5286.56,5286.56,5286.56,5286.56,383
2003/8/8,09:54:00,5286.15,5286.15,5286.15,5286.15,222
2003/8/8,09:55:00,5286.24,5286.24,5286.24,5286.24,324
2003/8/8,09:56:00,5290.13,5290.13,5290.13,5290.13,249
2003/8/8,09:57:00,5287.99,5287.99,5287.99,5287.99,322
2003/8/8,09:58:00,5287.88,5287.88,5287.88,5287.88,292
2003/8/8,09:59:00,5294.05,5294.05,5294.05,5294.05,571
2003/8/8,10:00:00,5290.13,5290.13,5290.13,5290.13,428
2003/8/8,10:01:00,5290.97,5290.97,5290.97,5290.97,529
2003/8/8,10:02:00,5294.03,5294.03,5294.03,5294.03,286
2003/8/8,10:03:00,5291.96,5291.96,5291.96,5291.96,355
2003/8/8,10:04:00,5292.94,5292.94,5292.94,5292.94,227
2003/8/8,10:05:00,5291.37,5291.37,5291.37,5291.37,320
2003/8/8,10:06:00,5291.45,5291.45,5291.45,5291.45,245
2003/8/8,10:07:00,5297.40,5297.40,5297.40,5297.40,349
2003/8/8,10:08:00,5292.63,5292.63,5292.63,5292.63,241
2003/8/8,10:09:00,5297.44,5297.44,5297.44,5297.44,400
2003/8/8,10:10:00,5301.85,5301.85,5301.85,5301.85,323
2003/8/8,10:11:00,5298.15,5298.15,5298.15,5298.15,450
2003/8/8,10:12:00,5305.94,5305.94,5305.94,5305.94,251
2003/8/8,10:13:00,5308.49,5308.49,5308.49,5308.49,469
2003/8/8,10:14:00,5309.81,5309.81,5309.81,5309.81,409
2003/8/8,10:15:00,5312.00,5312.00,5312.00,5312.00,849
2003/8/8,10:16:00,5312.98,5312.98,5312.98,5312.98,526
2003/8/8,10:17:00,5314.83,5314.83,5314.83,5314.83,671
2003/8/8,10:18:00,5315.18,5315.18,5315.18,5315.18,452
2003/8/8,10:19:00,5314.68,5314.68,5314.68,5314.68,670
2003/8/8,10:20:00,5313.94,5313.94,5313.94,5313.94,427
2003/8/8,10:21:00,5311.05,5311.05,5311.05,5311.05,471
2003/8/8,10:22:00,5302.04,5302.04,5302.04,5302.04,330
2003/8/8,10:23:00,5300.47,5300.47,5300.47,5300.47,501
2003/8/8,10:24:00,5297.67,5297.67,5297.67,5297.67,312
2003/8/8,10:25:00,5294.13,5294.13,5294.13,5294.13,373
2003/8/8,10:26:00,5294.01,5294.01,5294.01,5294.01,254
2003/8/8,10:27:00,5292.46,5292.46,5292.46,5292.46,423
2003/8/8,10:28:00,5298.86,5298.86,5298.86,5298.86,251
2003/8/8,10:29:00,5295.13,5295.13,5295.13,5295.13,334
2003/8/8,10:30:00,5299.33,5299.33,5299.33,5299.33,191
2003/8/8,10:31:00,5296.61,5296.61,5296.61,5296.61,324
2003/8/8,10:32:00,5300.65,5300.65,5300.65,5300.65,154
2003/8/8,10:33:00,5296.62,5296.62,5296.62,5296.62,245
2003/8/8,10:34:00,5300.49,5300.49,5300.49,5300.49,269
2003/8/8,10:35:00,5296.42,5296.42,5296.42,5296.42,318
2003/8/8,10:36:00,5296.38,5296.38,5296.38,5296.38,178
2003/8/8,10:37:00,5301.71,5301.71,5301.71,5301.71,236
2003/8/8,10:38:00,5301.25,5301.25,5301.25,5301.25,156
2003/8/8,10:39:00,5301.35,5301.35,5301.35,5301.35,235
2003/8/8,10:40:00,5301.03,5301.03,5301.03,5301.03,187
2003/8/8,10:41:00,5300.17,5300.17,5300.17,5300.17,257
2003/8/8,10:42:00,5293.81,5293.81,5293.81,5293.81,254
2003/8/8,10:43:00,5300.16,5300.16,5300.16,5300.16,237
2003/8/8,10:44:00,5292.59,5292.59,5292.59,5292.59,177
2003/8/8,10:45:00,5297.62,5297.62,5297.62,5297.62,293
2003/8/8,10:46:00,5292.22,5292.22,5292.22,5292.22,244
2003/8/8,10:47:00,5288.58,5288.58,5288.58,5288.58,469
2003/8/8,10:48:00,5286.46,5286.46,5286.46,5286.46,313
2003/8/8,10:49:00,5283.49,5283.49,5283.49,5283.49,517
2003/8/8,10:50:00,5280.59,5280.59,5280.59,5280.59,509
2003/8/8,10:51:00,5277.72,5277.72,5277.72,5277.72,484
2003/8/8,10:52:00,5275.97,5275.97,5275.97,5275.97,386
2003/8/8,10:53:00,5276.33,5276.33,5276.33,5276.33,454
2003/8/8,10:54:00,5276.16,5276.16,5276.16,5276.16,255
2003/8/8,10:55:00,5276.22,5276.22,5276.22,5276.22,295
2003/8/8,10:56:00,5277.68,5277.68,5277.68,5277.68,222
2003/8/8,10:57:00,5277.16,5277.16,5277.16,5277.16,225
2003/8/8,10:58:00,5277.69,5277.69,5277.69,5277.69,168
2003/8/8,10:59:00,5277.61,5277.61,5277.61,5277.61,203
2003/8/8,11:00:00,5276.75,5276.75,5276.75,5276.75,169
2003/8/8,11:01:00,5274.45,5274.45,5274.45,5274.45,212
2003/8/8,11:02:00,5275.83,5275.83,5275.83,5275.83,169
2003/8/8,11:03:00,5274.22,5274.22,5274.22,5274.22,259
2003/8/8,11:04:00,5273.98,5273.98,5273.98,5273.98,194
2003/8/8,11:05:00,5271.43,5271.43,5271.43,5271.43,274
2003/8/8,11:06:00,5266.33,5266.33,5266.33,5266.33,262
2003/8/8,11:07:00,5262.74,5262.74,5262.74,5262.74,379
2003/8/8,11:08:00,5266.09,5266.09,5266.09,5266.09,307
2003/8/8,11:09:00,5260.90,5260.90,5260.90,5260.90,574
2003/8/8,11:10:00,5261.34,5261.34,5261.34,5261.34,386
2003/8/8,11:11:00,5265.22,5265.22,5265.22,5265.22,392
2003/8/8,11:12:00,5265.02,5265.02,5265.02,5265.02,287
2003/8/8,11:13:00,5268.38,5268.38,5268.38,5268.38,300
2003/8/8,11:14:00,5269.65,5269.65,5269.65,5269.65,203
2003/8/8,11:15:00,5271.26,5271.26,5271.26,5271.26,307
2003/8/8,11:16:00,5271.06,5271.06,5271.06,5271.06,203
2003/8/8,11:17:00,5273.46,5273.46,5273.46,5273.46,232
2003/8/8,11:18:00,5273.45,5273.45,5273.45,5273.45,148
2003/8/8,11:19:00,5273.28,5273.28,5273.28,5273.28,190
2003/8/8,11:20:00,5271.88,5271.88,5271.88,5271.88,132
2003/8/8,11:21:00,5272.67,5272.67,5272.67,5272.67,213
2003/8/8,11:22:00,5273.30,5273.30,5273.30,5273.30,159
2003/8/8,11:23:00,5274.19,5274.19,5274.19,5274.19,201
2003/8/8,11:24:00,5274.87,5274.87,5274.87,5274.87,171
2003/8/8,11:25:00,5276.73,5276.73,5276.73,5276.73,234
2003/8/8,11:26:00,5276.57,5276.57,5276.57,5276.57,143
2003/8/8,11:27:00,5275.01,5275.01,5275.01,5275.01,169
2003/8/8,11:28:00,5274.03,5274.03,5274.03,5274.03,137
2003/8/8,11:29:00,5274.87,5274.87,5274.87,5274.87,170
2003/8/8,11:30:00,5273.64,5273.64,5273.64,5273.64,130
2003/8/8,11:31:00,5274.01,5274.01,5274.01,5274.01,146
2003/8/8,11:32:00,5274.98,5274.98,5274.98,5274.98,103
2003/8/8,11:33:00,5273.47,5273.47,5273.47,5273.47,141
2003/8/8,11:34:00,5273.15,5273.15,5273.15,5273.15,86
2003/8/8,11:35:00,5269.90,5269.90,5269.90,5269.90,204
2003/8/8,11:36:00,5274.11,5274.11,5274.11,5274.11,162
2003/8/8,11:37:00,5273.97,5273.97,5273.97,5273.97,231
2003/8/8,11:38:00,5266.60,5266.60,5266.60,5266.60,168
2003/8/8,11:39:00,5271.18,5271.18,5271.18,5271.18,182
2003/8/8,11:40:00,5271.38,5271.38,5271.38,5271.38,149
2003/8/8,11:41:00,5265.29,5265.29,5265.29,5265.29,181
2003/8/8,11:42:00,5269.45,5269.45,5269.45,5269.45,115
2003/8/8,11:43:00,5267.21,5267.21,5267.21,5267.21,192
2003/8/8,11:44:00,5262.32,5262.32,5262.32,5262.32,206
2003/8/8,11:45:00,5260.87,5260.87,5260.87,5260.87,302
2003/8/8,11:46:00,5257.36,5257.36,5257.36,5257.36,285
2003/8/8,11:47:00,5254.13,5254.13,5254.13,5254.13,445
2003/8/8,11:48:00,5253.78,5253.78,5253.78,5253.78,375
2003/8/8,11:49:00,5251.39,5251.39,5251.39,5251.39,462
2003/8/8,11:50:00,5256.19,5256.19,5256.19,5256.19,340
2003/8/8,11:51:00,5248.19,5248.19,5248.19,5248.19,321
2003/8/8,11:52:00,5257.64,5257.64,5257.64,5257.64,241
2003/8/8,11:53:00,5251.74,5251.74,5251.74,5251.74,229
2003/8/8,11:54:00,5252.50,5252.50,5252.50,5252.50,169
2003/8/8,11:55:00,5254.50,5254.50,5254.50,5254.50,236
2003/8/8,11:56:00,5259.46,5259.46,5259.46,5259.46,198
2003/8/8,11:57:00,5256.90,5256.90,5256.90,5256.90,204
2003/8/8,11:58:00,5258.23,5258.23,5258.23,5258.23,110
2003/8/8,11:59:00,5261.65,5261.65,5261.65,5261.65,166
2003/8/8,12:00:00,5264.46,5264.46,5264.46,5264.46,112
2003/8/8,12:01:00,5262.00,5262.00,5262.00,5262.00,184
2003/8/8,12:02:00,5259.62,5259.62,5259.62,5259.62,178
2003/8/8,12:03:00,5258.90,5258.90,5258.90,5258.90,206
2003/8/8,12:04:00,5264.13,5264.13,5264.13,5264.13,130
2003/8/8,12:05:00,5264.44,5264.44,5264.44,5264.44,177
2003/8/8,12:06:00,5257.93,5257.93,5257.93,5257.93,121
2003/8/8,12:07:00,5264.61,5264.61,5264.61,5264.61,161
2003/8/8,12:08:00,5258.45,5258.45,5258.45,5258.45,132
2003/8/8,12:09:00,5256.24,5256.24,5256.24,5256.24,140
2003/8/8,12:10:00,5257.35,5257.35,5257.35,5257.35,118
2003/8/8,12:11:00,5255.17,5255.17,5255.17,5255.17,206
2003/8/8,12:12:00,5261.83,5261.83,5261.83,5261.83,150
2003/8/8,12:13:00,5256.60,5256.60,5256.60,5256.60,186
2003/8/8,12:14:00,5256.47,5256.47,5256.47,5256.47,124
2003/8/8,12:15:00,5262.36,5262.36,5262.36,5262.36,131
2003/8/8,12:16:00,5257.86,5257.86,5257.86,5257.86,147
2003/8/8,12:17:00,5257.26,5257.26,5257.26,5257.26,189
2003/8/8,12:18:00,5258.63,5258.63,5258.63,5258.63,168
2003/8/8,12:19:00,5263.40,5263.40,5263.40,5263.40,234
2003/8/8,12:20:00,5265.74,5265.74,5265.74,5265.74,152
2003/8/8,12:21:00,5267.77,5267.77,5267.77,5267.77,194
2003/8/8,12:22:00,5263.27,5263.27,5263.27,5263.27,132
2003/8/8,12:23:00,5270.50,5270.50,5270.50,5270.50,215
2003/8/8,12:24:00,5270.69,5270.69,5270.69,5270.69,149
2003/8/8,12:25:00,5271.54,5271.54,5271.54,5271.54,174
2003/8/8,12:26:00,5270.55,5270.55,5270.55,5270.55,168
2003/8/8,12:27:00,5271.60,5271.60,5271.60,5271.60,174
2003/8/8,12:28:00,5272.03,5272.03,5272.03,5272.03,129
2003/8/8,12:29:00,5273.62,5273.62,5273.62,5273.62,207
2003/8/8,12:30:00,5273.64,5273.64,5273.64,5273.64,138
2003/8/8,12:31:00,5273.62,5273.62,5273.62,5273.62,176
2003/8/8,12:32:00,5274.10,5274.10,5274.10,5274.10,129
2003/8/8,12:33:00,5273.50,5273.50,5273.50,5273.50,166
2003/8/8,12:34:00,5267.03,5267.03,5267.03,5267.03,131
2003/8/8,12:35:00,5268.57,5268.57,5268.57,5268.57,219
2003/8/8,12:36:00,5271.77,5271.77,5271.77,5271.77,158
2003/8/8,12:37:00,5270.30,5270.30,5270.30,5270.30,184
2003/8/8,12:38:00,5266.53,5266.53,5266.53,5266.53,131
2003/8/8,12:39:00,5263.22,5263.22,5263.22,5263.22,236
2003/8/8,12:40:00,5265.25,5265.25,5265.25,5265.25,122
2003/8/8,12:41:00,5259.34,5259.34,5259.34,5259.34,206
2003/8/8,12:42:00,5265.22,5265.22,5265.22,5265.22,176
2003/8/8,12:43:00,5260.28,5260.28,5260.28,5260.28,225
2003/8/8,12:44:00,5260.10,5260.10,5260.10,5260.10,146
2003/8/8,12:45:00,5258.31,5258.31,5258.31,5258.31,227
2003/8/8,12:46:00,5258.22,5258.22,5258.22,5258.22,155
2003/8/8,12:47:00,5256.12,5256.12,5256.12,5256.12,221
2003/8/8,12:48:00,5257.97,5257.97,5257.97,5257.97,174
2003/8/8,12:49:00,5258.55,5258.55,5258.55,5258.55,193
2003/8/8,12:50:00,5262.74,5262.74,5262.74,5262.74,155
2003/8/8,12:51:00,5264.50,5264.50,5264.50,5264.50,210
2003/8/8,12:52:00,5260.04,5260.04,5260.04,5260.04,166
2003/8/8,12:53:00,5265.12,5265.12,5265.12,5265.12,192
2003/8/8,12:54:00,5262.73,5262.73,5262.73,5262.73,192
2003/8/8,12:55:00,5264.43,5264.43,5264.43,5264.43,373
2003/8/8,12:56:00,5264.73,5264.73,5264.73,5264.73,291
2003/8/8,12:57:00,5267.20,5267.20,5267.20,5267.20,279
2003/8/8,12:58:00,5266.10,5266.10,5266.10,5266.10,195
2003/8/8,12:59:00,5264.63,5264.63,5264.63,5264.63,195
2003/8/8,13:00:00,5264.60,5264.60,5264.60,5264.60,155
2003/8/8,13:01:00,5259.97,5259.97,5259.97,5259.97,297
2003/8/8,13:02:00,5251.99,5251.99,5251.99,5251.99,308
2003/8/8,13:03:00,5247.57,5247.57,5247.57,5247.57,471
2003/8/8,13:04:00,5247.18,5247.18,5247.18,5247.18,475
2003/8/8,13:05:00,5242.67,5242.67,5242.67,5242.67,673
2003/8/8,13:06:00,5240.10,5240.10,5240.10,5240.10,524
2003/8/8,13:07:00,5239.11,5239.11,5239.11,5239.11,560
2003/8/8,13:08:00,5238.23,5238.23,5238.23,5238.23,400
2003/8/8,13:09:00,5242.88,5242.88,5242.88,5242.88,445
2003/8/8,13:10:00,5238.17,5238.17,5238.17,5238.17,390
2003/8/8,13:11:00,5241.08,5241.08,5241.08,5241.08,388
2003/8/8,13:12:00,5245.28,5245.28,5245.28,5245.28,324
2003/8/8,13:13:00,5240.04,5240.04,5240.04,5240.04,406
2003/8/8,13:14:00,5241.36,5241.36,5241.36,5241.36,249
2003/8/8,13:15:00,5245.09,5245.09,5245.09,5245.09,474
2003/8/8,13:16:00,5245.98,5245.98,5245.98,5245.98,311
2003/8/8,13:17:00,5243.50,5243.50,5243.50,5243.50,392
2003/8/8,13:18:00,5242.16,5242.16,5242.16,5242.16,371
2003/8/8,13:19:00,5248.27,5248.27,5248.27,5248.27,441
2003/8/8,13:20:00,5248.93,5248.93,5248.93,5248.93,319
2003/8/8,13:21:00,5247.21,5247.21,5247.21,5247.21,470
2003/8/8,13:22:00,5248.00,5248.00,5248.00,5248.00,311
2003/8/8,13:23:00,5245.86,5245.86,5245.86,5245.86,451
2003/8/8,13:24:00,5235.87,5235.87,5235.87,5235.87,548
2003/8/8,13:25:00,5236.48,5236.48,5236.48,5236.48,768
2003/8/8,13:26:00,5236.48,5236.48,5236.48,5236.48,0
2003/8/8,13:27:00,5236.48,5236.48,5236.48,5236.48,0
2003/8/8,13:28:00,5236.48,5236.48,5236.48,5236.48,0
2003/8/8,13:29:00,5236.48,5236.48,5236.48,5236.48,0
2003/8/8,13:30:00,5232.55,5232.55,5232.55,5232.55,3587
2003/8/11,09:00:00,5232.55,5232.55,5232.55,5232.55,152
2003/8/11,09:01:00,5239.17,5239.17,5239.17,5239.17,1702
2003/8/11,09:02:00,5234.72,5234.72,5234.72,5234.72,397
2003/8/11,09:03:00,5231.98,5231.98,5231.98,5231.98,595
2003/8/11,09:04:00,5231.56,5231.56,5231.56,5231.56,438
2003/8/11,09:05:00,5225.51,5225.51,5225.51,5225.51,692
2003/8/11,09:06:00,5220.18,5220.18,5220.18,5220.18,425
2003/8/11,09:07:00,5207.78,5207.78,5207.78,5207.78,692
2003/8/11,09:08:00,5208.02,5208.02,5208.02,5208.02,391
2003/8/11,09:09:00,5200.56,5200.56,5200.56,5200.56,721
2003/8/11,09:10:00,5203.59,5203.59,5203.59,5203.59,494
2003/8/11,09:11:00,5202.88,5202.88,5202.88,5202.88,577
2003/8/11,09:12:00,5208.72,5208.72,5208.72,5208.72,381
2003/8/11,09:13:00,5211.88,5211.88,5211.88,5211.88,512
2003/8/11,09:14:00,5214.98,5214.98,5214.98,5214.98,456
2003/8/11,09:15:00,5226.49,5226.49,5226.49,5226.49,575
2003/8/11,09:16:00,5228.22,5228.22,5228.22,5228.22,421
2003/8/11,09:17:00,5230.45,5230.45,5230.45,5230.45,522
2003/8/11,09:18:00,5229.95,5229.95,5229.95,5229.95,615
2003/8/11,09:19:00,5223.25,5223.25,5223.25,5223.25,567
2003/8/11,09:20:00,5226.50,5226.50,5226.50,5226.50,402
2003/8/11,09:21:00,5227.29,5227.29,5227.29,5227.29,389
2003/8/11,09:22:00,5224.85,5224.85,5224.85,5224.85,346
2003/8/11,09:23:00,5222.93,5222.93,5222.93,5222.93,341
2003/8/11,09:24:00,5219.75,5219.75,5219.75,5219.75,204
2003/8/11,09:25:00,5217.40,5217.40,5217.40,5217.40,263
2003/8/11,09:26:00,5220.58,5220.58,5220.58,5220.58,220
2003/8/11,09:27:00,5212.97,5212.97,5212.97,5212.97,356
2003/8/11,09:28:00,5211.18,5211.18,5211.18,5211.18,317
2003/8/11,09:29:00,5207.88,5207.88,5207.88,5207.88,423
2003/8/11,09:30:00,5212.59,5212.59,5212.59,5212.59,322
2003/8/11,09:31:00,5207.42,5207.42,5207.42,5207.42,369
2003/8/11,09:32:00,5208.74,5208.74,5208.74,5208.74,284
2003/8/11,09:33:00,5202.86,5202.86,5202.86,5202.86,403
2003/8/11,09:34:00,5201.99,5201.99,5201.99,5201.99,343
2003/8/11,09:35:00,5200.20,5200.20,5200.20,5200.20,435
2003/8/11,09:36:00,5200.49,5200.49,5200.49,5200.49,251
2003/8/11,09:37:00,5196.98,5196.98,5196.98,5196.98,380
2003/8/11,09:38:00,5195.90,5195.90,5195.90,5195.90,238
2003/8/11,09:39:00,5190.89,5190.89,5190.89,5190.89,444
2003/8/11,09:40:00,5191.06,5191.06,5191.06,5191.06,349
2003/8/11,09:41:00,5187.05,5187.05,5187.05,5187.05,548
2003/8/11,09:42:00,5185.75,5185.75,5185.75,5185.75,422
2003/8/11,09:43:00,5181.35,5181.35,5181.35,5181.35,492
2003/8/11,09:44:00,5178.10,5178.10,5178.10,5178.10,512
2003/8/11,09:45:00,5174.77,5174.77,5174.77,5174.77,550
2003/8/11,09:46:00,5182.29,5182.29,5182.29,5182.29,378
2003/8/11,09:47:00,5185.70,5185.70,5185.70,5185.70,539
2003/8/11,09:48:00,5186.51,5186.51,5186.51,5186.51,311
2003/8/11,09:49:00,5191.05,5191.05,5191.05,5191.05,428
2003/8/11,09:50:00,5193.26,5193.26,5193.26,5193.26,412
2003/8/11,09:51:00,5196.48,5196.48,5196.48,5196.48,284
2003/8/11,09:52:00,5202.50,5202.50,5202.50,5202.50,198
2003/8/11,09:53:00,5201.00,5201.00,5201.00,5201.00,205
2003/8/11,09:54:00,5204.22,5204.22,5204.22,5204.22,165
2003/8/11,09:55:00,5200.16,5200.16,5200.16,5200.16,215
2003/8/11,09:56:00,5204.95,5204.95,5204.95,5204.95,161
2003/8/11,09:57:00,5198.56,5198.56,5198.56,5198.56,191
2003/8/11,09:58:00,5196.78,5196.78,5196.78,5196.78,159
2003/8/11,09:59:00,5202.07,5202.07,5202.07,5202.07,244
2003/8/11,10:00:00,5197.32,5197.32,5197.32,5197.32,199
2003/8/11,10:01:00,5199.07,5199.07,5199.07,5199.07,417
2003/8/11,10:02:00,5199.91,5199.91,5199.91,5199.91,233
2003/8/11,10:03:00,5204.17,5204.17,5204.17,5204.17,276
2003/8/11,10:04:00,5199.58,5199.58,5199.58,5199.58,186
2003/8/11,10:05:00,5199.54,5199.54,5199.54,5199.54,187
2003/8/11,10:06:00,5205.62,5205.62,5205.62,5205.62,147
2003/8/11,10:07:00,5203.85,5203.85,5203.85,5203.85,211
2003/8/11,10:08:00,5207.58,5207.58,5207.58,5207.58,133
2003/8/11,10:09:00,5205.84,5205.84,5205.84,5205.84,186
2003/8/11,10:10:00,5203.65,5203.65,5203.65,5203.65,118
2003/8/11,10:11:00,5209.40,5209.40,5209.40,5209.40,215
2003/8/11,10:12:00,5209.92,5209.92,5209.92,5209.92,173
2003/8/11,10:13:00,5206.17,5206.17,5206.17,5206.17,225
2003/8/11,10:14:00,5211.39,5211.39,5211.39,5211.39,202
2003/8/11,10:15:00,5207.64,5207.64,5207.64,5207.64,347
2003/8/11,10:16:00,5213.54,5213.54,5213.54,5213.54,293
2003/8/11,10:17:00,5212.00,5212.00,5212.00,5212.00,490
2003/8/11,10:18:00,5212.22,5212.22,5212.22,5212.22,355
2003/8/11,10:19:00,5214.12,5214.12,5214.12,5214.12,383
2003/8/11,10:20:00,5217.83,5217.83,5217.83,5217.83,237
2003/8/11,10:21:00,5217.09,5217.09,5217.09,5217.09,213
2003/8/11,10:22:00,5216.13,5216.13,5216.13,5216.13,139
2003/8/11,10:23:00,5216.99,5216.99,5216.99,5216.99,212
2003/8/11,10:24:00,5212.03,5212.03,5212.03,5212.03,150
2003/8/11,10:25:00,5211.60,5211.60,5211.60,5211.60,209
2003/8/11,10:26:00,5210.09,5210.09,5210.09,5210.09,127
2003/8/11,10:27:00,5208.55,5208.55,5208.55,5208.55,168
2003/8/11,10:28:00,5211.34,5211.34,5211.34,5211.34,161
2003/8/11,10:29:00,5210.36,5210.36,5210.36,5210.36,223
2003/8/11,10:30:00,5211.09,5211.09,5211.09,5211.09,101
2003/8/11,10:31:00,5209.70,5209.70,5209.70,5209.70,153
2003/8/11,10:32:00,5208.19,5208.19,5208.19,5208.19,103
2003/8/11,10:33:00,5209.95,5209.95,5209.95,5209.95,226
2003/8/11,10:34:00,5214.85,5214.85,5214.85,5214.85,119
2003/8/11,10:35:00,5210.70,5210.70,5210.70,5210.70,224
2003/8/11,10:36:00,5214.90,5214.90,5214.90,5214.90,131
2003/8/11,10:37:00,5212.01,5212.01,5212.01,5212.01,168
2003/8/11,10:38:00,5210.44,5210.44,5210.44,5210.44,119
2003/8/11,10:39:00,5209.72,5209.72,5209.72,5209.72,137
2003/8/11,10:40:00,5213.64,5213.64,5213.64,5213.64,137
2003/8/11,10:41:00,5211.76,5211.76,5211.76,5211.76,159
2003/8/11,10:42:00,5210.69,5210.69,5210.69,5210.69,130
2003/8/11,10:43:00,5208.41,5208.41,5208.41,5208.41,217
2003/8/11,10:44:00,5212.78,5212.78,5212.78,5212.78,108
2003/8/11,10:45:00,5207.03,5207.03,5207.03,5207.03,244
2003/8/11,10:46:00,5206.94,5206.94,5206.94,5206.94,144
2003/8/11,10:47:00,5209.39,5209.39,5209.39,5209.39,179
2003/8/11,10:48:00,5200.72,5200.72,5200.72,5200.72,105
2003/8/11,10:49:00,5206.02,5206.02,5206.02,5206.02,181
2003/8/11,10:50:00,5201.06,5201.06,5201.06,5201.06,146
2003/8/11,10:51:00,5206.28,5206.28,5206.28,5206.28,183
2003/8/11,10:52:00,5199.86,5199.86,5199.86,5199.86,127
2003/8/11,10:53:00,5202.00,5202.00,5202.00,5202.00,178
2003/8/11,10:54:00,5201.79,5201.79,5201.79,5201.79,138
2003/8/11,10:55:00,5206.15,5206.15,5206.15,5206.15,230
2003/8/11,10:56:00,5201.82,5201.82,5201.82,5201.82,135
2003/8/11,10:57:00,5202.35,5202.35,5202.35,5202.35,214
2003/8/11,10:58:00,5201.29,5201.29,5201.29,5201.29,154
2003/8/11,10:59:00,5200.52,5200.52,5200.52,5200.52,213
2003/8/11,11:00:00,5204.49,5204.49,5204.49,5204.49,141
2003/8/11,11:01:00,5198.98,5198.98,5198.98,5198.98,231
2003/8/11,11:02:00,5200.21,5200.21,5200.21,5200.21,163
2003/8/11,11:03:00,5198.41,5198.41,5198.41,5198.41,257
2003/8/11,11:04:00,5199.21,5199.21,5199.21,5199.21,136
2003/8/11,11:05:00,5205.35,5205.35,5205.35,5205.35,182
2003/8/11,11:06:00,5203.67,5203.67,5203.67,5203.67,148
2003/8/11,11:07:00,5206.85,5206.85,5206.85,5206.85,287
2003/8/11,11:08:00,5200.89,5200.89,5200.89,5200.89,235
2003/8/11,11:09:00,5205.85,5205.85,5205.85,5205.85,325
2003/8/11,11:10:00,5205.26,5205.26,5205.26,5205.26,194
2003/8/11,11:11:00,5204.09,5204.09,5204.09,5204.09,205
2003/8/11,11:12:00,5206.62,5206.62,5206.62,5206.62,163
2003/8/11,11:13:00,5206.66,5206.66,5206.66,5206.66,163
2003/8/11,11:14:00,5206.77,5206.77,5206.77,5206.77,105
2003/8/11,11:15:00,5204.86,5204.86,5204.86,5204.86,176
2003/8/11,11:16:00,5210.74,5210.74,5210.74,5210.74,112
2003/8/11,11:17:00,5209.76,5209.76,5209.76,5209.76,150
2003/8/11,11:18:00,5210.21,5210.21,5210.21,5210.21,111
2003/8/11,11:19:00,5203.96,5203.96,5203.96,5203.96,157
2003/8/11,11:20:00,5203.75,5203.75,5203.75,5203.75,123
2003/8/11,11:21:00,5202.72,5202.72,5202.72,5202.72,155
2003/8/11,11:22:00,5202.48,5202.48,5202.48,5202.48,114
2003/8/11,11:23:00,5201.23,5201.23,5201.23,5201.23,143
2003/8/11,11:24:00,5200.61,5200.61,5200.61,5200.61,135
2003/8/11,11:25:00,5198.99,5198.99,5198.99,5198.99,212
2003/8/11,11:26:00,5204.33,5204.33,5204.33,5204.33,105
2003/8/11,11:27:00,5197.82,5197.82,5197.82,5197.82,154
2003/8/11,11:28:00,5196.99,5196.99,5196.99,5196.99,122
2003/8/11,11:29:00,5196.07,5196.07,5196.07,5196.07,194
2003/8/11,11:30:00,5201.04,5201.04,5201.04,5201.04,157
2003/8/11,11:31:00,5195.99,5195.99,5195.99,5195.99,174
2003/8/11,11:32:00,5196.63,5196.63,5196.63,5196.63,97
2003/8/11,11:33:00,5194.99,5194.99,5194.99,5194.99,137
2003/8/11,11:34:00,5197.50,5197.50,5197.50,5197.50,113
2003/8/11,11:35:00,5195.64,5195.64,5195.64,5195.64,158
2003/8/11,11:36:00,5194.22,5194.22,5194.22,5194.22,130
2003/8/11,11:37:00,5194.81,5194.81,5194.81,5194.81,170
2003/8/11,11:38:00,5194.21,5194.21,5194.21,5194.21,116
2003/8/11,11:39:00,5194.82,5194.82,5194.82,5194.82,169
2003/8/11,11:40:00,5195.08,5195.08,5195.08,5195.08,140
2003/8/11,11:41:00,5192.94,5192.94,5192.94,5192.94,206
2003/8/11,11:42:00,5194.14,5194.14,5194.14,5194.14,168
2003/8/11,11:43:00,5198.57,5198.57,5198.57,5198.57,168
2003/8/11,11:44:00,5191.67,5191.67,5191.67,5191.67,116
2003/8/11,11:45:00,5191.39,5191.39,5191.39,5191.39,159
2003/8/11,11:46:00,5192.04,5192.04,5192.04,5192.04,169
2003/8/11,11:47:00,5193.57,5193.57,5193.57,5193.57,284
2003/8/11,11:48:00,5188.98,5188.98,5188.98,5188.98,173
2003/8/11,11:49:00,5188.29,5188.29,5188.29,5188.29,204
2003/8/11,11:50:00,5194.45,5194.45,5194.45,5194.45,118
2003/8/11,11:51:00,5188.82,5188.82,5188.82,5188.82,216
2003/8/11,11:52:00,5189.38,5189.38,5189.38,5189.38,183
2003/8/11,11:53:00,5187.64,5187.64,5187.64,5187.64,174
2003/8/11,11:54:00,5191.45,5191.45,5191.45,5191.45,112
2003/8/11,11:55:00,5190.61,5190.61,5190.61,5190.61,129
2003/8/11,11:56:00,5191.01,5191.01,5191.01,5191.01,100
2003/8/11,11:57:00,5190.54,5190.54,5190.54,5190.54,152
2003/8/11,11:58:00,5191.87,5191.87,5191.87,5191.87,108
2003/8/11,11:59:00,5191.88,5191.88,5191.88,5191.88,157
2003/8/11,12:00:00,5192.01,5192.01,5192.01,5192.01,119
2003/8/11,12:01:00,5195.37,5195.37,5195.37,5195.37,135
2003/8/11,12:02:00,5195.50,5195.50,5195.50,5195.50,95
2003/8/11,12:03:00,5197.71,5197.71,5197.71,5197.71,177
2003/8/11,12:04:00,5196.97,5196.97,5196.97,5196.97,105
2003/8/11,12:05:00,5197.63,5197.63,5197.63,5197.63,146
2003/8/11,12:06:00,5203.09,5203.09,5203.09,5203.09,101
2003/8/11,12:07:00,5196.79,5196.79,5196.79,5196.79,168
2003/8/11,12:08:00,5199.62,5199.62,5199.62,5199.62,121
2003/8/11,12:09:00,5199.88,5199.88,5199.88,5199.88,210
2003/8/11,12:10:00,5198.88,5198.88,5198.88,5198.88,103
2003/8/11,12:11:00,5200.56,5200.56,5200.56,5200.56,157
2003/8/11,12:12:00,5203.71,5203.71,5203.71,5203.71,113
2003/8/11,12:13:00,5203.70,5203.70,5203.70,5203.70,139
2003/8/11,12:14:00,5203.09,5203.09,5203.09,5203.09,121
2003/8/11,12:15:00,5202.91,5202.91,5202.91,5202.91,143
2003/8/11,12:16:00,5204.14,5204.14,5204.14,5204.14,104
2003/8/11,12:17:00,5205.78,5205.78,5205.78,5205.78,163
2003/8/11,12:18:00,5202.04,5202.04,5202.04,5202.04,111
2003/8/11,12:19:00,5209.68,5209.68,5209.68,5209.68,150
2003/8/11,12:20:00,5201.33,5201.33,5201.33,5201.33,119
2003/8/11,12:21:00,5204.28,5204.28,5204.28,5204.28,207
2003/8/11,12:22:00,5204.54,5204.54,5204.54,5204.54,114
2003/8/11,12:23:00,5202.35,5202.35,5202.35,5202.35,189
2003/8/11,12:24:00,5204.22,5204.22,5204.22,5204.22,105
2003/8/11,12:25:00,5207.19,5207.19,5207.19,5207.19,147
2003/8/11,12:26:00,5203.71,5203.71,5203.71,5203.71,90
2003/8/11,12:27:00,5200.44,5200.44,5200.44,5200.44,127
2003/8/11,12:28:00,5201.74,5201.74,5201.74,5201.74,86
2003/8/11,12:29:00,5200.79,5200.79,5200.79,5200.79,120
2003/8/11,12:30:00,5200.86,5200.86,5200.86,5200.86,91
2003/8/11,12:31:00,5205.43,5205.43,5205.43,5205.43,128
2003/8/11,12:32:00,5200.63,5200.63,5200.63,5200.63,94
2003/8/11,12:33:00,5199.65,5199.65,5199.65,5199.65,137
2003/8/11,12:34:00,5204.95,5204.95,5204.95,5204.95,123
2003/8/11,12:35:00,5201.46,5201.46,5201.46,5201.46,146
2003/8/11,12:36:00,5200.11,5200.11,5200.11,5200.11,100
2003/8/11,12:37:00,5201.25,5201.25,5201.25,5201.25,137
2003/8/11,12:38:00,5201.04,5201.04,5201.04,5201.04,125
2003/8/11,12:39:00,5200.36,5200.36,5200.36,5200.36,125
2003/8/11,12:40:00,5206.72,5206.72,5206.72,5206.72,104
2003/8/11,12:41:00,5201.05,5201.05,5201.05,5201.05,163
2003/8/11,12:42:00,5206.33,5206.33,5206.33,5206.33,79
2003/8/11,12:43:00,5199.68,5199.68,5199.68,5199.68,143
2003/8/11,12:44:00,5202.17,5202.17,5202.17,5202.17,96
2003/8/11,12:45:00,5201.27,5201.27,5201.27,5201.27,150
2003/8/11,12:46:00,5201.01,5201.01,5201.01,5201.01,132
2003/8/11,12:47:00,5202.52,5202.52,5202.52,5202.52,173
2003/8/11,12:48:00,5206.89,5206.89,5206.89,5206.89,127
2003/8/11,12:49:00,5201.57,5201.57,5201.57,5201.57,191
2003/8/11,12:50:00,5203.65,5203.65,5203.65,5203.65,107
2003/8/11,12:51:00,5202.55,5202.55,5202.55,5202.55,166
2003/8/11,12:52:00,5201.13,5201.13,5201.13,5201.13,117
2003/8/11,12:53:00,5200.71,5200.71,5200.71,5200.71,161
2003/8/11,12:54:00,5205.35,5205.35,5205.35,5205.35,117
2003/8/11,12:55:00,5198.34,5198.34,5198.34,5198.34,208
2003/8/11,12:56:00,5199.95,5199.95,5199.95,5199.95,130
2003/8/11,12:57:00,5203.79,5203.79,5203.79,5203.79,211
2003/8/11,12:58:00,5207.83,5207.83,5207.83,5207.83,145
2003/8/11,12:59:00,5211.23,5211.23,5211.23,5211.23,339
2003/8/11,13:00:00,5207.03,5207.03,5207.03,5207.03,266
2003/8/11,13:01:00,5210.71,5210.71,5210.71,5210.71,355
2003/8/11,13:02:00,5214.73,5214.73,5214.73,5214.73,249
2003/8/11,13:03:00,5215.01,5215.01,5215.01,5215.01,274
2003/8/11,13:04:00,5209.10,5209.10,5209.10,5209.10,238
2003/8/11,13:05:00,5208.25,5208.25,5208.25,5208.25,298
2003/8/11,13:06:00,5206.72,5206.72,5206.72,5206.72,189
2003/8/11,13:07:00,5206.02,5206.02,5206.02,5206.02,255
2003/8/11,13:08:00,5205.56,5205.56,5205.56,5205.56,211
2003/8/11,13:09:00,5207.76,5207.76,5207.76,5207.76,255
2003/8/11,13:10:00,5206.92,5206.92,5206.92,5206.92,181
2003/8/11,13:11:00,5206.27,5206.27,5206.27,5206.27,253
2003/8/11,13:12:00,5205.49,5205.49,5205.49,5205.49,195
2003/8/11,13:13:00,5204.25,5204.25,5204.25,5204.25,272
2003/8/11,13:14:00,5203.18,5203.18,5203.18,5203.18,143
2003/8/11,13:15:00,5206.68,5206.68,5206.68,5206.68,277
2003/8/11,13:16:00,5201.85,5201.85,5201.85,5201.85,232
2003/8/11,13:17:00,5202.11,5202.11,5202.11,5202.11,312
2003/8/11,13:18:00,5200.71,5200.71,5200.71,5200.71,215
2003/8/11,13:19:00,5199.98,5199.98,5199.98,5199.98,339
2003/8/11,13:20:00,5205.03,5205.03,5205.03,5205.03,201
2003/8/11,13:21:00,5199.59,5199.59,5199.59,5199.59,344
2003/8/11,13:22:00,5200.18,5200.18,5200.18,5200.18,275
2003/8/11,13:23:00,5198.37,5198.37,5198.37,5198.37,475
2003/8/11,13:24:00,5201.14,5201.14,5201.14,5201.14,371
2003/8/11,13:25:00,5207.57,5207.57,5207.57,5207.57,758
2003/8/11,13:26:00,5207.57,5207.57,5207.57,5207.57,0
2003/8/11,13:27:00,5207.57,5207.57,5207.57,5207.57,0
2003/8/11,13:28:00,5207.57,5207.57,5207.57,5207.57,0
2003/8/11,13:29:00,5207.57,5207.57,5207.57,5207.57,0
2003/8/11,13:30:00,5214.60,5214.60,5214.60,5214.60,4139
2003/8/12,09:00:00,5214.60,5214.60,5214.60,5214.60,113
2003/8/12,09:01:00,5250.45,5250.45,5250.45,5250.45,2023
2003/8/12,09:02:00,5251.55,5251.55,5251.55,5251.55,587
2003/8/12,09:03:00,5251.41,5251.41,5251.41,5251.41,773
2003/8/12,09:04:00,5253.39,5253.39,5253.39,5253.39,615
2003/8/12,09:05:00,5260.86,5260.86,5260.86,5260.86,1018
2003/8/12,09:06:00,5265.80,5265.80,5265.80,5265.80,726
2003/8/12,09:07:00,5266.77,5266.77,5266.77,5266.77,912
2003/8/12,09:08:00,5267.03,5267.03,5267.03,5267.03,791
2003/8/12,09:09:00,5270.86,5270.86,5270.86,5270.86,821
2003/8/12,09:10:00,5265.96,5265.96,5265.96,5265.96,561
2003/8/12,09:11:00,5268.14,5268.14,5268.14,5268.14,651
2003/8/12,09:12:00,5267.75,5267.75,5267.75,5267.75,403
2003/8/12,09:13:00,5265.16,5265.16,5265.16,5265.16,524
2003/8/12,09:14:00,5258.16,5258.16,5258.16,5258.16,356
2003/8/12,09:15:00,5261.67,5261.67,5261.67,5261.67,678
2003/8/12,09:16:00,5258.96,5258.96,5258.96,5258.96,430
2003/8/12,09:17:00,5258.87,5258.87,5258.87,5258.87,689
2003/8/12,09:18:00,5253.42,5253.42,5253.42,5253.42,434
2003/8/12,09:19:00,5257.70,5257.70,5257.70,5257.70,493
2003/8/12,09:20:00,5255.04,5255.04,5255.04,5255.04,404
2003/8/12,09:21:00,5253.33,5253.33,5253.33,5253.33,433
2003/8/12,09:22:00,5252.52,5252.52,5252.52,5252.52,309
2003/8/12,09:23:00,5251.11,5251.11,5251.11,5251.11,429
2003/8/12,09:24:00,5249.66,5249.66,5249.66,5249.66,288
2003/8/12,09:25:00,5252.34,5252.34,5252.34,5252.34,434
2003/8/12,09:26:00,5247.78,5247.78,5247.78,5247.78,317
2003/8/12,09:27:00,5245.09,5245.09,5245.09,5245.09,330
2003/8/12,09:28:00,5245.42,5245.42,5245.42,5245.42,282
2003/8/12,09:29:00,5245.81,5245.81,5245.81,5245.81,406
2003/8/12,09:30:00,5248.53,5248.53,5248.53,5248.53,324
2003/8/12,09:31:00,5249.93,5249.93,5249.93,5249.93,648
2003/8/12,09:32:00,5252.71,5252.71,5252.71,5252.71,296
2003/8/12,09:33:00,5260.95,5260.95,5260.95,5260.95,558
2003/8/12,09:34:00,5262.00,5262.00,5262.00,5262.00,276
2003/8/12,09:35:00,5256.27,5256.27,5256.27,5256.27,412
2003/8/12,09:36:00,5263.23,5263.23,5263.23,5263.23,250
2003/8/12,09:37:00,5258.74,5258.74,5258.74,5258.74,301
2003/8/12,09:38:00,5259.11,5259.11,5259.11,5259.11,257
2003/8/12,09:39:00,5260.66,5260.66,5260.66,5260.66,371
2003/8/12,09:40:00,5267.00,5267.00,5267.00,5267.00,223
2003/8/12,09:41:00,5262.32,5262.32,5262.32,5262.32,349
2003/8/12,09:42:00,5261.81,5261.81,5261.81,5261.81,259
2003/8/12,09:43:00,5268.43,5268.43,5268.43,5268.43,403
2003/8/12,09:44:00,5268.95,5268.95,5268.95,5268.95,190
2003/8/12,09:45:00,5265.17,5265.17,5265.17,5265.17,342
2003/8/12,09:46:00,5265.39,5265.39,5265.39,5265.39,215
2003/8/12,09:47:00,5269.32,5269.32,5269.32,5269.32,312
2003/8/12,09:48:00,5269.09,5269.09,5269.09,5269.09,284
2003/8/12,09:49:00,5264.28,5264.28,5264.28,5264.28,357
2003/8/12,09:50:00,5264.96,5264.96,5264.96,5264.96,247
2003/8/12,09:51:00,5264.18,5264.18,5264.18,5264.18,302
2003/8/12,09:52:00,5263.09,5263.09,5263.09,5263.09,231
2003/8/12,09:53:00,5262.52,5262.52,5262.52,5262.52,271
2003/8/12,09:54:00,5262.33,5262.33,5262.33,5262.33,205
2003/8/12,09:55:00,5261.29,5261.29,5261.29,5261.29,341
2003/8/12,09:56:00,5265.55,5265.55,5265.55,5265.55,222
2003/8/12,09:57:00,5260.35,5260.35,5260.35,5260.35,276
2003/8/12,09:58:00,5262.75,5262.75,5262.75,5262.75,211
2003/8/12,09:59:00,5256.93,5256.93,5256.93,5256.93,273
2003/8/12,10:00:00,5255.95,5255.95,5255.95,5255.95,197
2003/8/12,10:01:00,5256.00,5256.00,5256.00,5256.00,305
2003/8/12,10:02:00,5253.08,5253.08,5253.08,5253.08,156
2003/8/12,10:03:00,5253.01,5253.01,5253.01,5253.01,268
2003/8/12,10:04:00,5253.53,5253.53,5253.53,5253.53,168
2003/8/12,10:05:00,5251.90,5251.90,5251.90,5251.90,313
2003/8/12,10:06:00,5250.83,5250.83,5250.83,5250.83,205
2003/8/12,10:07:00,5251.96,5251.96,5251.96,5251.96,210
2003/8/12,10:08:00,5251.31,5251.31,5251.31,5251.31,163
2003/8/12,10:09:00,5248.20,5248.20,5248.20,5248.20,227
2003/8/12,10:10:00,5253.78,5253.78,5253.78,5253.78,145
2003/8/12,10:11:00,5251.17,5251.17,5251.17,5251.17,209
2003/8/12,10:12:00,5252.44,5252.44,5252.44,5252.44,107
2003/8/12,10:13:00,5255.88,5255.88,5255.88,5255.88,157
2003/8/12,10:14:00,5252.04,5252.04,5252.04,5252.04,125
2003/8/12,10:15:00,5257.71,5257.71,5257.71,5257.71,161
2003/8/12,10:16:00,5252.24,5252.24,5252.24,5252.24,107
2003/8/12,10:17:00,5261.64,5261.64,5261.64,5261.64,183
2003/8/12,10:18:00,5254.76,5254.76,5254.76,5254.76,131
2003/8/12,10:19:00,5253.25,5253.25,5253.25,5253.25,177
2003/8/12,10:20:00,5253.33,5253.33,5253.33,5253.33,113
2003/8/12,10:21:00,5257.21,5257.21,5257.21,5257.21,163
2003/8/12,10:22:00,5250.41,5250.41,5250.41,5250.41,118
2003/8/12,10:23:00,5250.57,5250.57,5250.57,5250.57,131
2003/8/12,10:24:00,5248.96,5248.96,5248.96,5248.96,108
2003/8/12,10:25:00,5247.37,5247.37,5247.37,5247.37,126
2003/8/12,10:26:00,5247.93,5247.93,5247.93,5247.93,120
2003/8/12,10:27:00,5247.74,5247.74,5247.74,5247.74,156
2003/8/12,10:28:00,5248.28,5248.28,5248.28,5248.28,90
2003/8/12,10:29:00,5248.45,5248.45,5248.45,5248.45,189
2003/8/12,10:30:00,5246.45,5246.45,5246.45,5246.45,106
2003/8/12,10:31:00,5247.51,5247.51,5247.51,5247.51,164
2003/8/12,10:32:00,5251.54,5251.54,5251.54,5251.54,115
2003/8/12,10:33:00,5246.73,5246.73,5246.73,5246.73,136
2003/8/12,10:34:00,5252.25,5252.25,5252.25,5252.25,109
2003/8/12,10:35:00,5246.47,5246.47,5246.47,5246.47,207
2003/8/12,10:36:00,5247.66,5247.66,5247.66,5247.66,130
2003/8/12,10:37:00,5248.01,5248.01,5248.01,5248.01,138
2003/8/12,10:38:00,5247.40,5247.40,5247.40,5247.40,141
2003/8/12,10:39:00,5248.23,5248.23,5248.23,5248.23,147
2003/8/12,10:40:00,5249.24,5249.24,5249.24,5249.24,107
2003/8/12,10:41:00,5247.93,5247.93,5247.93,5247.93,134
2003/8/12,10:42:00,5248.63,5248.63,5248.63,5248.63,74
2003/8/12,10:43:00,5251.54,5251.54,5251.54,5251.54,138
2003/8/12,10:44:00,5249.30,5249.30,5249.30,5249.30,116
2003/8/12,10:45:00,5249.50,5249.50,5249.50,5249.50,164
2003/8/12,10:46:00,5250.28,5250.28,5250.28,5250.28,117
2003/8/12,10:47:00,5250.04,5250.04,5250.04,5250.04,165
2003/8/12,10:48:00,5253.00,5253.00,5253.00,5253.00,150
2003/8/12,10:49:00,5251.58,5251.58,5251.58,5251.58,183
2003/8/12,10:50:00,5251.70,5251.70,5251.70,5251.70,117
2003/8/12,10:51:00,5251.62,5251.62,5251.62,5251.62,189
2003/8/12,10:52:00,5250.92,5250.92,5250.92,5250.92,175
2003/8/12,10:53:00,5258.95,5258.95,5258.95,5258.95,215
2003/8/12,10:54:00,5254.70,5254.70,5254.70,5254.70,155
2003/8/12,10:55:00,5256.13,5256.13,5256.13,5256.13,291
2003/8/12,10:56:00,5256.42,5256.42,5256.42,5256.42,306
2003/8/12,10:57:00,5266.21,5266.21,5266.21,5266.21,344
2003/8/12,10:58:00,5257.46,5257.46,5257.46,5257.46,274
2003/8/12,10:59:00,5264.07,5264.07,5264.07,5264.07,275
2003/8/12,11:00:00,5258.37,5258.37,5258.37,5258.37,205
2003/8/12,11:01:00,5261.87,5261.87,5261.87,5261.87,194
2003/8/12,11:02:00,5259.20,5259.20,5259.20,5259.20,123
2003/8/12,11:03:00,5261.16,5261.16,5261.16,5261.16,199
2003/8/12,11:04:00,5259.93,5259.93,5259.93,5259.93,166
2003/8/12,11:05:00,5261.47,5261.47,5261.47,5261.47,211
2003/8/12,11:06:00,5255.84,5255.84,5255.84,5255.84,145
2003/8/12,11:07:00,5260.56,5260.56,5260.56,5260.56,240
2003/8/12,11:08:00,5257.09,5257.09,5257.09,5257.09,154
2003/8/12,11:09:00,5257.27,5257.27,5257.27,5257.27,171
2003/8/12,11:10:00,5259.04,5259.04,5259.04,5259.04,108
2003/8/12,11:11:00,5261.42,5261.42,5261.42,5261.42,156
2003/8/12,11:12:00,5255.94,5255.94,5255.94,5255.94,120
2003/8/12,11:13:00,5255.16,5255.16,5255.16,5255.16,183
2003/8/12,11:14:00,5258.71,5258.71,5258.71,5258.71,109
2003/8/12,11:15:00,5254.85,5254.85,5254.85,5254.85,177
2003/8/12,11:16:00,5254.34,5254.34,5254.34,5254.34,124
2003/8/12,11:17:00,5251.41,5251.41,5251.41,5251.41,160
2003/8/12,11:18:00,5252.41,5252.41,5252.41,5252.41,109
2003/8/12,11:19:00,5247.40,5247.40,5247.40,5247.40,134
2003/8/12,11:20:00,5246.80,5246.80,5246.80,5246.80,183
2003/8/12,11:21:00,5250.64,5250.64,5250.64,5250.64,178
2003/8/12,11:22:00,5245.71,5245.71,5245.71,5245.71,132
2003/8/12,11:23:00,5246.85,5246.85,5246.85,5246.85,166
2003/8/12,11:24:00,5247.56,5247.56,5247.56,5247.56,117
2003/8/12,11:25:00,5251.23,5251.23,5251.23,5251.23,154
2003/8/12,11:26:00,5247.43,5247.43,5247.43,5247.43,160
2003/8/12,11:27:00,5252.66,5252.66,5252.66,5252.66,155
2003/8/12,11:28:00,5245.81,5245.81,5245.81,5245.81,103
2003/8/12,11:29:00,5245.92,5245.92,5245.92,5245.92,144
2003/8/12,11:30:00,5252.08,5252.08,5252.08,5252.08,102
2003/8/12,11:31:00,5250.27,5250.27,5250.27,5250.27,111
2003/8/12,11:32:00,5251.66,5251.66,5251.66,5251.66,109
2003/8/12,11:33:00,5252.16,5252.16,5252.16,5252.16,167
2003/8/12,11:34:00,5248.10,5248.10,5248.10,5248.10,115
2003/8/12,11:35:00,5248.17,5248.17,5248.17,5248.17,177
2003/8/12,11:36:00,5247.63,5247.63,5247.63,5247.63,159
2003/8/12,11:37:00,5245.92,5245.92,5245.92,5245.92,154
2003/8/12,11:38:00,5253.41,5253.41,5253.41,5253.41,112
2003/8/12,11:39:00,5248.42,5248.42,5248.42,5248.42,130
2003/8/12,11:40:00,5254.16,5254.16,5254.16,5254.16,89
2003/8/12,11:41:00,5250.47,5250.47,5250.47,5250.47,147
2003/8/12,11:42:00,5256.55,5256.55,5256.55,5256.55,82
2003/8/12,11:43:00,5257.05,5257.05,5257.05,5257.05,159
2003/8/12,11:44:00,5257.42,5257.42,5257.42,5257.42,147
2003/8/12,11:45:00,5258.24,5258.24,5258.24,5258.24,181
2003/8/12,11:46:00,5255.79,5255.79,5255.79,5255.79,160
2003/8/12,11:47:00,5257.78,5257.78,5257.78,5257.78,228
2003/8/12,11:48:00,5254.83,5254.83,5254.83,5254.83,108
2003/8/12,11:49:00,5260.39,5260.39,5260.39,5260.39,177
2003/8/12,11:50:00,5262.03,5262.03,5262.03,5262.03,138
2003/8/12,11:51:00,5256.67,5256.67,5256.67,5256.67,171
2003/8/12,11:52:00,5262.04,5262.04,5262.04,5262.04,180
2003/8/12,11:53:00,5256.42,5256.42,5256.42,5256.42,204
2003/8/12,11:54:00,5264.06,5264.06,5264.06,5264.06,213
2003/8/12,11:55:00,5263.22,5263.22,5263.22,5263.22,259
2003/8/12,11:56:00,5259.62,5259.62,5259.62,5259.62,139
2003/8/12,11:57:00,5264.15,5264.15,5264.15,5264.15,219
2003/8/12,11:58:00,5259.12,5259.12,5259.12,5259.12,142
2003/8/12,11:59:00,5258.46,5258.46,5258.46,5258.46,178
2003/8/12,12:00:00,5262.82,5262.82,5262.82,5262.82,123
2003/8/12,12:01:00,5263.31,5263.31,5263.31,5263.31,161
2003/8/12,12:02:00,5262.50,5262.50,5262.50,5262.50,96
2003/8/12,12:03:00,5258.61,5258.61,5258.61,5258.61,146
2003/8/12,12:04:00,5258.64,5258.64,5258.64,5258.64,108
2003/8/12,12:05:00,5264.01,5264.01,5264.01,5264.01,216
2003/8/12,12:06:00,5262.84,5262.84,5262.84,5262.84,143
2003/8/12,12:07:00,5263.50,5263.50,5263.50,5263.50,136
2003/8/12,12:08:00,5265.00,5265.00,5265.00,5265.00,104
2003/8/12,12:09:00,5261.17,5261.17,5261.17,5261.17,149
2003/8/12,12:10:00,5265.13,5265.13,5265.13,5265.13,105
2003/8/12,12:11:00,5258.04,5258.04,5258.04,5258.04,153
2003/8/12,12:12:00,5262.61,5262.61,5262.61,5262.61,100
2003/8/12,12:13:00,5256.83,5256.83,5256.83,5256.83,150
2003/8/12,12:14:00,5257.82,5257.82,5257.82,5257.82,100
2003/8/12,12:15:00,5262.00,5262.00,5262.00,5262.00,209
2003/8/12,12:16:00,5261.22,5261.22,5261.22,5261.22,291
2003/8/12,12:17:00,5257.95,5257.95,5257.95,5257.95,428
2003/8/12,12:18:00,5260.56,5260.56,5260.56,5260.56,220
2003/8/12,12:19:00,5265.05,5265.05,5265.05,5265.05,317
2003/8/12,12:20:00,5260.10,5260.10,5260.10,5260.10,216
2003/8/12,12:21:00,5261.74,5261.74,5261.74,5261.74,342
2003/8/12,12:22:00,5259.80,5259.80,5259.80,5259.80,137
2003/8/12,12:23:00,5266.18,5266.18,5266.18,5266.18,292
2003/8/12,12:24:00,5266.82,5266.82,5266.82,5266.82,147
2003/8/12,12:25:00,5265.52,5265.52,5265.52,5265.52,264
2003/8/12,12:26:00,5266.87,5266.87,5266.87,5266.87,144
2003/8/12,12:27:00,5260.82,5260.82,5260.82,5260.82,173
2003/8/12,12:28:00,5267.75,5267.75,5267.75,5267.75,135
2003/8/12,12:29:00,5268.79,5268.79,5268.79,5268.79,286
2003/8/12,12:30:00,5268.73,5268.73,5268.73,5268.73,140
2003/8/12,12:31:00,5269.45,5269.45,5269.45,5269.45,316
2003/8/12,12:32:00,5270.54,5270.54,5270.54,5270.54,206
2003/8/12,12:33:00,5271.09,5271.09,5271.09,5271.09,489
2003/8/12,12:34:00,5272.08,5272.08,5272.08,5272.08,425
2003/8/12,12:35:00,5265.11,5265.11,5265.11,5265.11,1008
2003/8/12,12:36:00,5272.59,5272.59,5272.59,5272.59,574
2003/8/12,12:37:00,5271.03,5271.03,5271.03,5271.03,641
2003/8/12,12:38:00,5270.90,5270.90,5270.90,5270.90,230
2003/8/12,12:39:00,5269.89,5269.89,5269.89,5269.89,306
2003/8/12,12:40:00,5265.42,5265.42,5265.42,5265.42,184
2003/8/12,12:41:00,5268.25,5268.25,5268.25,5268.25,272
2003/8/12,12:42:00,5262.77,5262.77,5262.77,5262.77,196
2003/8/12,12:43:00,5267.39,5267.39,5267.39,5267.39,299
2003/8/12,12:44:00,5261.39,5261.39,5261.39,5261.39,193
2003/8/12,12:45:00,5267.69,5267.69,5267.69,5267.69,239
2003/8/12,12:46:00,5260.99,5260.99,5260.99,5260.99,229
2003/8/12,12:47:00,5260.27,5260.27,5260.27,5260.27,274
2003/8/12,12:48:00,5266.71,5266.71,5266.71,5266.71,161
2003/8/12,12:49:00,5257.59,5257.59,5257.59,5257.59,239
2003/8/12,12:50:00,5260.16,5260.16,5260.16,5260.16,165
2003/8/12,12:51:00,5269.33,5269.33,5269.33,5269.33,364
2003/8/12,12:52:00,5261.68,5261.68,5261.68,5261.68,263
2003/8/12,12:53:00,5268.86,5268.86,5268.86,5268.86,589
2003/8/12,12:54:00,5271.01,5271.01,5271.01,5271.01,425
2003/8/12,12:55:00,5272.96,5272.96,5272.96,5272.96,554
2003/8/12,12:56:00,5270.68,5270.68,5270.68,5270.68,318
2003/8/12,12:57:00,5272.81,5272.81,5272.81,5272.81,362
2003/8/12,12:58:00,5266.84,5266.84,5266.84,5266.84,244
2003/8/12,12:59:00,5270.93,5270.93,5270.93,5270.93,426
2003/8/12,13:00:00,5264.44,5264.44,5264.44,5264.44,368
2003/8/12,13:01:00,5263.12,5263.12,5263.12,5263.12,247
2003/8/12,13:02:00,5263.72,5263.72,5263.72,5263.72,227
2003/8/12,13:03:00,5261.15,5261.15,5261.15,5261.15,261
2003/8/12,13:04:00,5266.23,5266.23,5266.23,5266.23,186
2003/8/12,13:05:00,5264.95,5264.95,5264.95,5264.95,245
2003/8/12,13:06:00,5260.06,5260.06,5260.06,5260.06,156
2003/8/12,13:07:00,5260.83,5260.83,5260.83,5260.83,273
2003/8/12,13:08:00,5261.12,5261.12,5261.12,5261.12,175
2003/8/12,13:09:00,5259.07,5259.07,5259.07,5259.07,273
2003/8/12,13:10:00,5263.87,5263.87,5263.87,5263.87,159
2003/8/12,13:11:00,5259.82,5259.82,5259.82,5259.82,331
2003/8/12,13:12:00,5259.76,5259.76,5259.76,5259.76,267
2003/8/12,13:13:00,5262.46,5262.46,5262.46,5262.46,351
2003/8/12,13:14:00,5257.95,5257.95,5257.95,5257.95,316
2003/8/12,13:15:00,5262.76,5262.76,5262.76,5262.76,396
2003/8/12,13:16:00,5258.90,5258.90,5258.90,5258.90,330
2003/8/12,13:17:00,5255.42,5255.42,5255.42,5255.42,441
2003/8/12,13:18:00,5257.19,5257.19,5257.19,5257.19,256
2003/8/12,13:19:00,5255.63,5255.63,5255.63,5255.63,396
2003/8/12,13:20:00,5257.61,5257.61,5257.61,5257.61,313
2003/8/12,13:21:00,5254.04,5254.04,5254.04,5254.04,384
2003/8/12,13:22:00,5260.11,5260.11,5260.11,5260.11,316
2003/8/12,13:23:00,5257.82,5257.82,5257.82,5257.82,433
2003/8/12,13:24:00,5259.00,5259.00,5259.00,5259.00,392
2003/8/12,13:25:00,5255.08,5255.08,5255.08,5255.08,596
2003/8/12,13:26:00,5255.08,5255.08,5255.08,5255.08,0
2003/8/12,13:27:00,5255.08,5255.08,5255.08,5255.08,0
2003/8/12,13:28:00,5255.08,5255.08,5255.08,5255.08,0
2003/8/12,13:29:00,5255.08,5255.08,5255.08,5255.08,0
2003/8/12,13:30:00,5255.24,5255.24,5255.24,5255.24,3076
2003/8/13,09:00:00,5255.24,5255.24,5255.24,5255.24,143
2003/8/13,09:01:00,5319.30,5319.30,5319.30,5319.30,3194
2003/8/13,09:02:00,5318.53,5318.53,5318.53,5318.53,760
2003/8/13,09:03:00,5325.51,5325.51,5325.51,5325.51,1339
2003/8/13,09:04:00,5324.98,5324.98,5324.98,5324.98,898
2003/8/13,09:05:00,5328.73,5328.73,5328.73,5328.73,1363
2003/8/13,09:06:00,5330.02,5330.02,5330.02,5330.02,1035
2003/8/13,09:07:00,5328.14,5328.14,5328.14,5328.14,1174
2003/8/13,09:08:00,5332.30,5332.30,5332.30,5332.30,710
2003/8/13,09:09:00,5326.42,5326.42,5326.42,5326.42,866
2003/8/13,09:10:00,5325.35,5325.35,5325.35,5325.35,630
2003/8/13,09:11:00,5327.99,5327.99,5327.99,5327.99,916
2003/8/13,09:12:00,5329.34,5329.34,5329.34,5329.34,764
2003/8/13,09:13:00,5331.97,5331.97,5331.97,5331.97,978
2003/8/13,09:14:00,5335.15,5335.15,5335.15,5335.15,865
2003/8/13,09:15:00,5344.00,5344.00,5344.00,5344.00,1316
2003/8/13,09:16:00,5346.07,5346.07,5346.07,5346.07,887
2003/8/13,09:17:00,5347.14,5347.14,5347.14,5347.14,1441
2003/8/13,09:18:00,5341.75,5341.75,5341.75,5341.75,772
2003/8/13,09:19:00,5346.75,5346.75,5346.75,5346.75,978
2003/8/13,09:20:00,5345.46,5345.46,5345.46,5345.46,632
2003/8/13,09:21:00,5347.31,5347.31,5347.31,5347.31,861
2003/8/13,09:22:00,5348.28,5348.28,5348.28,5348.28,558
2003/8/13,09:23:00,5350.56,5350.56,5350.56,5350.56,743
2003/8/13,09:24:00,5351.51,5351.51,5351.51,5351.51,512
2003/8/13,09:25:00,5352.00,5352.00,5352.00,5352.00,931
2003/8/13,09:26:00,5348.30,5348.30,5348.30,5348.30,595
2003/8/13,09:27:00,5351.86,5351.86,5351.86,5351.86,1023
2003/8/13,09:28:00,5359.02,5359.02,5359.02,5359.02,820
2003/8/13,09:29:00,5363.10,5363.10,5363.10,5363.10,1357
2003/8/13,09:30:00,5369.76,5369.76,5369.76,5369.76,843
2003/8/13,09:31:00,5365.79,5365.79,5365.79,5365.79,1334
2003/8/13,09:32:00,5371.18,5371.18,5371.18,5371.18,777
2003/8/13,09:33:00,5364.64,5364.64,5364.64,5364.64,1003
2003/8/13,09:34:00,5370.40,5370.40,5370.40,5370.40,566
2003/8/13,09:35:00,5367.75,5367.75,5367.75,5367.75,803
2003/8/13,09:36:00,5362.40,5362.40,5362.40,5362.40,500
2003/8/13,09:37:00,5368.32,5368.32,5368.32,5368.32,700
2003/8/13,09:38:00,5367.42,5367.42,5367.42,5367.42,455
2003/8/13,09:39:00,5361.67,5361.67,5361.67,5361.67,597
2003/8/13,09:40:00,5365.45,5365.45,5365.45,5365.45,366
2003/8/13,09:41:00,5358.13,5358.13,5358.13,5358.13,579
2003/8/13,09:42:00,5362.14,5362.14,5362.14,5362.14,395
2003/8/13,09:43:00,5356.26,5356.26,5356.26,5356.26,519
2003/8/13,09:44:00,5355.01,5355.01,5355.01,5355.01,373
2003/8/13,09:45:00,5354.30,5354.30,5354.30,5354.30,573
2003/8/13,09:46:00,5354.43,5354.43,5354.43,5354.43,430
2003/8/13,09:47:00,5353.13,5353.13,5353.13,5353.13,455
2003/8/13,09:48:00,5354.57,5354.57,5354.57,5354.57,347
2003/8/13,09:49:00,5353.09,5353.09,5353.09,5353.09,381
2003/8/13,09:50:00,5352.03,5352.03,5352.03,5352.03,424
2003/8/13,09:51:00,5348.75,5348.75,5348.75,5348.75,465
2003/8/13,09:52:00,5354.44,5354.44,5354.44,5354.44,347
2003/8/13,09:53:00,5355.61,5355.61,5355.61,5355.61,482
2003/8/13,09:54:00,5359.46,5359.46,5359.46,5359.46,343
2003/8/13,09:55:00,5361.17,5361.17,5361.17,5361.17,577
2003/8/13,09:56:00,5362.40,5362.40,5362.40,5362.40,451
2003/8/13,09:57:00,5366.46,5366.46,5366.46,5366.46,810
2003/8/13,09:58:00,5364.60,5364.60,5364.60,5364.60,639
2003/8/13,09:59:00,5369.46,5369.46,5369.46,5369.46,822
2003/8/13,10:00:00,5372.29,5372.29,5372.29,5372.29,593
2003/8/13,10:01:00,5373.65,5373.65,5373.65,5373.65,764
2003/8/13,10:02:00,5379.54,5379.54,5379.54,5379.54,500
2003/8/13,10:03:00,5374.98,5374.98,5374.98,5374.98,678
2003/8/13,10:04:00,5380.34,5380.34,5380.34,5380.34,494
2003/8/13,10:05:00,5382.01,5382.01,5382.01,5382.01,712
2003/8/13,10:06:00,5383.30,5383.30,5383.30,5383.30,491
2003/8/13,10:07:00,5385.22,5385.22,5385.22,5385.22,782
2003/8/13,10:08:00,5386.46,5386.46,5386.46,5386.46,539
2003/8/13,10:09:00,5386.69,5386.69,5386.69,5386.69,823
2003/8/13,10:10:00,5387.34,5387.34,5387.34,5387.34,591
2003/8/13,10:11:00,5386.33,5386.33,5386.33,5386.33,621
2003/8/13,10:12:00,5386.52,5386.52,5386.52,5386.52,400
2003/8/13,10:13:00,5385.79,5385.79,5385.79,5385.79,581
2003/8/13,10:14:00,5385.72,5385.72,5385.72,5385.72,370
2003/8/13,10:15:00,5384.90,5384.90,5384.90,5384.90,520
2003/8/13,10:16:00,5385.57,5385.57,5385.57,5385.57,313
2003/8/13,10:17:00,5385.98,5385.98,5385.98,5385.98,432
2003/8/13,10:18:00,5385.71,5385.71,5385.71,5385.71,349
2003/8/13,10:19:00,5392.82,5392.82,5392.82,5392.82,464
2003/8/13,10:20:00,5390.48,5390.48,5390.48,5390.48,302
2003/8/13,10:21:00,5386.61,5386.61,5386.61,5386.61,367
2003/8/13,10:22:00,5386.73,5386.73,5386.73,5386.73,268
2003/8/13,10:23:00,5392.74,5392.74,5392.74,5392.74,395
2003/8/13,10:24:00,5391.39,5391.39,5391.39,5391.39,261
2003/8/13,10:25:00,5388.46,5388.46,5388.46,5388.46,453
2003/8/13,10:26:00,5387.27,5387.27,5387.27,5387.27,320
2003/8/13,10:27:00,5386.39,5386.39,5386.39,5386.39,383
2003/8/13,10:28:00,5390.10,5390.10,5390.10,5390.10,228
2003/8/13,10:29:00,5387.79,5387.79,5387.79,5387.79,435
2003/8/13,10:30:00,5389.06,5389.06,5389.06,5389.06,348
2003/8/13,10:31:00,5391.08,5391.08,5391.08,5391.08,403
2003/8/13,10:32:00,5392.25,5392.25,5392.25,5392.25,382
2003/8/13,10:33:00,5392.57,5392.57,5392.57,5392.57,587
2003/8/13,10:34:00,5394.07,5394.07,5394.07,5394.07,483
2003/8/13,10:35:00,5397.02,5397.02,5397.02,5397.02,694
2003/8/13,10:36:00,5397.72,5397.72,5397.72,5397.72,488
2003/8/13,10:37:00,5405.39,5405.39,5405.39,5405.39,882
2003/8/13,10:38:00,5404.69,5404.69,5404.69,5404.69,586
2003/8/13,10:39:00,5408.55,5408.55,5408.55,5408.55,833
2003/8/13,10:40:00,5409.20,5409.20,5409.20,5409.20,683
2003/8/13,10:41:00,5404.72,5404.72,5404.72,5404.72,720
2003/8/13,10:42:00,5411.20,5411.20,5411.20,5411.20,438
2003/8/13,10:43:00,5402.93,5402.93,5402.93,5402.93,616
2003/8/13,10:44:00,5402.43,5402.43,5402.43,5402.43,378
2003/8/13,10:45:00,5401.91,5401.91,5401.91,5401.91,541
2003/8/13,10:46:00,5398.51,5398.51,5398.51,5398.51,307
2003/8/13,10:47:00,5397.68,5397.68,5397.68,5397.68,429
2003/8/13,10:48:00,5397.29,5397.29,5397.29,5397.29,298
2003/8/13,10:49:00,5395.83,5395.83,5395.83,5395.83,398
2003/8/13,10:50:00,5394.30,5394.30,5394.30,5394.30,237
2003/8/13,10:51:00,5395.88,5395.88,5395.88,5395.88,356
2003/8/13,10:52:00,5393.07,5393.07,5393.07,5393.07,272
2003/8/13,10:53:00,5395.05,5395.05,5395.05,5395.05,377
2003/8/13,10:54:00,5392.93,5392.93,5392.93,5392.93,270
2003/8/13,10:55:00,5394.98,5394.98,5394.98,5394.98,373
2003/8/13,10:56:00,5398.44,5398.44,5398.44,5398.44,212
2003/8/13,10:57:00,5394.77,5394.77,5394.77,5394.77,268
2003/8/13,10:58:00,5394.92,5394.92,5394.92,5394.92,193
2003/8/13,10:59:00,5394.94,5394.94,5394.94,5394.94,298
2003/8/13,11:00:00,5396.86,5396.86,5396.86,5396.86,260
2003/8/13,11:01:00,5404.52,5404.52,5404.52,5404.52,328
2003/8/13,11:02:00,5405.58,5405.58,5405.58,5405.58,348
2003/8/13,11:03:00,5402.97,5402.97,5402.97,5402.97,590
2003/8/13,11:04:00,5403.08,5403.08,5403.08,5403.08,661
2003/8/13,11:05:00,5409.29,5409.29,5409.29,5409.29,596
2003/8/13,11:06:00,5404.08,5404.08,5404.08,5404.08,451
2003/8/13,11:07:00,5410.51,5410.51,5410.51,5410.51,1140
2003/8/13,11:08:00,5406.58,5406.58,5406.58,5406.58,420
2003/8/13,11:09:00,5413.61,5413.61,5413.61,5413.61,625
2003/8/13,11:10:00,5407.32,5407.32,5407.32,5407.32,309
2003/8/13,11:11:00,5405.02,5405.02,5405.02,5405.02,572
2003/8/13,11:12:00,5405.64,5405.64,5405.64,5405.64,345
2003/8/13,11:13:00,5405.55,5405.55,5405.55,5405.55,426
2003/8/13,11:14:00,5404.61,5404.61,5404.61,5404.61,241
2003/8/13,11:15:00,5404.73,5404.73,5404.73,5404.73,433
2003/8/13,11:16:00,5408.50,5408.50,5408.50,5408.50,232
2003/8/13,11:17:00,5405.59,5405.59,5405.59,5405.59,371
2003/8/13,11:18:00,5409.06,5409.06,5409.06,5409.06,225
2003/8/13,11:19:00,5408.87,5408.87,5408.87,5408.87,313
2003/8/13,11:20:00,5409.69,5409.69,5409.69,5409.69,243
2003/8/13,11:21:00,5408.06,5408.06,5408.06,5408.06,320
2003/8/13,11:22:00,5409.08,5409.08,5409.08,5409.08,195
2003/8/13,11:23:00,5402.32,5402.32,5402.32,5402.32,416
2003/8/13,11:24:00,5407.44,5407.44,5407.44,5407.44,260
2003/8/13,11:25:00,5410.59,5410.59,5410.59,5410.59,405
2003/8/13,11:26:00,5403.09,5403.09,5403.09,5403.09,249
2003/8/13,11:27:00,5400.63,5400.63,5400.63,5400.63,345
2003/8/13,11:28:00,5407.68,5407.68,5407.68,5407.68,186
2003/8/13,11:29:00,5406.91,5406.91,5406.91,5406.91,265
2003/8/13,11:30:00,5403.75,5403.75,5403.75,5403.75,236
2003/8/13,11:31:00,5408.57,5408.57,5408.57,5408.57,317
2003/8/13,11:32:00,5401.99,5401.99,5401.99,5401.99,205
2003/8/13,11:33:00,5407.89,5407.89,5407.89,5407.89,337
2003/8/13,11:34:00,5406.66,5406.66,5406.66,5406.66,193
2003/8/13,11:35:00,5399.36,5399.36,5399.36,5399.36,276
2003/8/13,11:36:00,5400.43,5400.43,5400.43,5400.43,204
2003/8/13,11:37:00,5404.02,5404.02,5404.02,5404.02,342
2003/8/13,11:38:00,5400.25,5400.25,5400.25,5400.25,364
2003/8/13,11:39:00,5400.01,5400.01,5400.01,5400.01,333
2003/8/13,11:40:00,5407.15,5407.15,5407.15,5407.15,317
2003/8/13,11:41:00,5402.23,5402.23,5402.23,5402.23,539
2003/8/13,11:42:00,5408.80,5408.80,5408.80,5408.80,331
2003/8/13,11:43:00,5405.24,5405.24,5405.24,5405.24,353
2003/8/13,11:44:00,5409.16,5409.16,5409.16,5409.16,225
2003/8/13,11:45:00,5410.32,5410.32,5410.32,5410.32,388
2003/8/13,11:46:00,5411.98,5411.98,5411.98,5411.98,221
2003/8/13,11:47:00,5415.92,5415.92,5415.92,5415.92,417
2003/8/13,11:48:00,5409.12,5409.12,5409.12,5409.12,245
2003/8/13,11:49:00,5410.16,5410.16,5410.16,5410.16,475
2003/8/13,11:50:00,5411.77,5411.77,5411.77,5411.77,314
2003/8/13,11:51:00,5411.77,5411.77,5411.77,5411.77,438
2003/8/13,11:52:00,5419.68,5419.68,5419.68,5419.68,266
2003/8/13,11:53:00,5419.92,5419.92,5419.92,5419.92,456
2003/8/13,11:54:00,5420.15,5420.15,5420.15,5420.15,291
2003/8/13,11:55:00,5424.75,5424.75,5424.75,5424.75,529
2003/8/13,11:56:00,5424.76,5424.76,5424.76,5424.76,314
2003/8/13,11:57:00,5425.70,5425.70,5425.70,5425.70,499
2003/8/13,11:58:00,5427.09,5427.09,5427.09,5427.09,367
2003/8/13,11:59:00,5426.65,5426.65,5426.65,5426.65,568
2003/8/13,12:00:00,5428.27,5428.27,5428.27,5428.27,279
2003/8/13,12:01:00,5422.41,5422.41,5422.41,5422.41,509
2003/8/13,12:02:00,5427.71,5427.71,5427.71,5427.71,262
2003/8/13,12:03:00,5422.38,5422.38,5422.38,5422.38,395
2003/8/13,12:04:00,5428.17,5428.17,5428.17,5428.17,240
2003/8/13,12:05:00,5424.70,5424.70,5424.70,5424.70,291
2003/8/13,12:06:00,5425.64,5425.64,5425.64,5425.64,242
2003/8/13,12:07:00,5424.55,5424.55,5424.55,5424.55,364
2003/8/13,12:08:00,5429.58,5429.58,5429.58,5429.58,200
2003/8/13,12:09:00,5426.68,5426.68,5426.68,5426.68,333
2003/8/13,12:10:00,5427.32,5427.32,5427.32,5427.32,218
2003/8/13,12:11:00,5421.26,5421.26,5421.26,5421.26,345
2003/8/13,12:12:00,5425.57,5425.57,5425.57,5425.57,202
2003/8/13,12:13:00,5418.87,5418.87,5418.87,5418.87,285
2003/8/13,12:14:00,5425.58,5425.58,5425.58,5425.58,246
2003/8/13,12:15:00,5423.79,5423.79,5423.79,5423.79,380
2003/8/13,12:16:00,5425.35,5425.35,5425.35,5425.35,259
2003/8/13,12:17:00,5424.62,5424.62,5424.62,5424.62,304
2003/8/13,12:18:00,5424.40,5424.40,5424.40,5424.40,224
2003/8/13,12:19:00,5419.59,5419.59,5419.59,5419.59,416
2003/8/13,12:20:00,5419.28,5419.28,5419.28,5419.28,262
2003/8/13,12:21:00,5426.65,5426.65,5426.65,5426.65,358
2003/8/13,12:22:00,5427.36,5427.36,5427.36,5427.36,254
2003/8/13,12:23:00,5422.32,5422.32,5422.32,5422.32,377
2003/8/13,12:24:00,5422.88,5422.88,5422.88,5422.88,211
2003/8/13,12:25:00,5428.18,5428.18,5428.18,5428.18,315
2003/8/13,12:26:00,5428.99,5428.99,5428.99,5428.99,220
2003/8/13,12:27:00,5435.26,5435.26,5435.26,5435.26,460
2003/8/13,12:28:00,5433.68,5433.68,5433.68,5433.68,271
2003/8/13,12:29:00,5437.17,5437.17,5437.17,5437.17,579
2003/8/13,12:30:00,5445.68,5445.68,5445.68,5445.68,468
2003/8/13,12:31:00,5448.08,5448.08,5448.08,5448.08,545
2003/8/13,12:32:00,5442.02,5442.02,5442.02,5442.02,334
2003/8/13,12:33:00,5440.02,5440.02,5440.02,5440.02,434
2003/8/13,12:34:00,5440.76,5440.76,5440.76,5440.76,247
2003/8/13,12:35:00,5443.76,5443.76,5443.76,5443.76,393
2003/8/13,12:36:00,5438.13,5438.13,5438.13,5438.13,216
2003/8/13,12:37:00,5441.01,5441.01,5441.01,5441.01,345
2003/8/13,12:38:00,5435.35,5435.35,5435.35,5435.35,222
2003/8/13,12:39:00,5435.46,5435.46,5435.46,5435.46,299
2003/8/13,12:40:00,5435.46,5435.46,5435.46,5435.46,240
2003/8/13,12:41:00,5436.51,5436.51,5436.51,5436.51,401
2003/8/13,12:42:00,5436.13,5436.13,5436.13,5436.13,299
2003/8/13,12:43:00,5437.18,5437.18,5437.18,5437.18,431
2003/8/13,12:44:00,5437.17,5437.17,5437.17,5437.17,314
2003/8/13,12:45:00,5437.38,5437.38,5437.38,5437.38,456
2003/8/13,12:46:00,5438.78,5438.78,5438.78,5438.78,331
2003/8/13,12:47:00,5450.87,5450.87,5450.87,5450.87,463
2003/8/13,12:48:00,5453.01,5453.01,5453.01,5453.01,357
2003/8/13,12:49:00,5448.78,5448.78,5448.78,5448.78,478
2003/8/13,12:50:00,5453.82,5453.82,5453.82,5453.82,337
2003/8/13,12:51:00,5446.11,5446.11,5446.11,5446.11,349
2003/8/13,12:52:00,5444.87,5444.87,5444.87,5444.87,296
2003/8/13,12:53:00,5448.07,5448.07,5448.07,5448.07,345
2003/8/13,12:54:00,5447.30,5447.30,5447.30,5447.30,232
2003/8/13,12:55:00,5439.92,5439.92,5439.92,5439.92,366
2003/8/13,12:56:00,5439.25,5439.25,5439.25,5439.25,275
2003/8/13,12:57:00,5441.84,5441.84,5441.84,5441.84,423
2003/8/13,12:58:00,5435.83,5435.83,5435.83,5435.83,265
2003/8/13,12:59:00,5434.43,5434.43,5434.43,5434.43,465
2003/8/13,13:00:00,5430.96,5430.96,5430.96,5430.96,288
2003/8/13,13:01:00,5428.85,5428.85,5428.85,5428.85,509
2003/8/13,13:02:00,5425.09,5425.09,5425.09,5425.09,331
2003/8/13,13:03:00,5423.81,5423.81,5423.81,5423.81,527
2003/8/13,13:04:00,5427.71,5427.71,5427.71,5427.71,499
2003/8/13,13:05:00,5428.80,5428.80,5428.80,5428.80,540
2003/8/13,13:06:00,5423.85,5423.85,5423.85,5423.85,310
2003/8/13,13:07:00,5429.43,5429.43,5429.43,5429.43,463
2003/8/13,13:08:00,5432.18,5432.18,5432.18,5432.18,264
2003/8/13,13:09:00,5429.69,5429.69,5429.69,5429.69,428
2003/8/13,13:10:00,5431.86,5431.86,5431.86,5431.86,249
2003/8/13,13:11:00,5438.40,5438.40,5438.40,5438.40,276
2003/8/13,13:12:00,5432.08,5432.08,5432.08,5432.08,245
2003/8/13,13:13:00,5436.91,5436.91,5436.91,5436.91,416
2003/8/13,13:14:00,5431.70,5431.70,5431.70,5431.70,307
2003/8/13,13:15:00,5434.59,5434.59,5434.59,5434.59,439
2003/8/13,13:16:00,5442.09,5442.09,5442.09,5442.09,397
2003/8/13,13:17:00,5437.79,5437.79,5437.79,5437.79,618
2003/8/13,13:18:00,5441.85,5441.85,5441.85,5441.85,425
2003/8/13,13:19:00,5441.68,5441.68,5441.68,5441.68,666
2003/8/13,13:20:00,5448.09,5448.09,5448.09,5448.09,473
2003/8/13,13:21:00,5444.98,5444.98,5444.98,5444.98,887
2003/8/13,13:22:00,5452.35,5452.35,5452.35,5452.35,764
2003/8/13,13:23:00,5444.91,5444.91,5444.91,5444.91,890
2003/8/13,13:24:00,5454.36,5454.36,5454.36,5454.36,463
2003/8/13,13:25:00,5444.98,5444.98,5444.98,5444.98,925
2003/8/13,13:26:00,5444.95,5444.95,5444.95,5444.95,0
2003/8/13,13:27:00,5444.95,5444.95,5444.95,5444.95,0
2003/8/13,13:28:00,5444.95,5444.95,5444.95,5444.95,0
2003/8/13,13:29:00,5444.95,5444.95,5444.95,5444.95,0
2003/8/13,13:30:00,5442.27,5442.27,5442.27,5442.27,4161
2003/8/14,09:00:00,5442.27,5442.27,5442.27,5442.27,210
2003/8/14,09:01:00,5463.54,5463.54,5463.54,5463.54,4304
2003/8/14,09:02:00,5459.56,5459.56,5459.56,5459.56,866
2003/8/14,09:03:00,5458.89,5458.89,5458.89,5458.89,1346
2003/8/14,09:04:00,5459.95,5459.95,5459.95,5459.95,1138
2003/8/14,09:05:00,5459.86,5459.86,5459.86,5459.86,1570
2003/8/14,09:06:00,5457.69,5457.69,5457.69,5457.69,1248
2003/8/14,09:07:00,5454.57,5454.57,5454.57,5454.57,1382
2003/8/14,09:08:00,5450.57,5450.57,5450.57,5450.57,900
2003/8/14,09:09:00,5441.30,5441.30,5441.30,5441.30,1683
2003/8/14,09:10:00,5438.53,5438.53,5438.53,5438.53,922
2003/8/14,09:11:00,5434.81,5434.81,5434.81,5434.81,1156
2003/8/14,09:12:00,5432.94,5432.94,5432.94,5432.94,763
2003/8/14,09:13:00,5437.21,5437.21,5437.21,5437.21,1069
2003/8/14,09:14:00,5435.33,5435.33,5435.33,5435.33,745
2003/8/14,09:15:00,5445.62,5445.62,5445.62,5445.62,1289
2003/8/14,09:16:00,5446.85,5446.85,5446.85,5446.85,790
2003/8/14,09:17:00,5455.05,5455.05,5455.05,5455.05,1309
2003/8/14,09:18:00,5460.73,5460.73,5460.73,5460.73,836
2003/8/14,09:19:00,5464.53,5464.53,5464.53,5464.53,1231
2003/8/14,09:20:00,5470.53,5470.53,5470.53,5470.53,954
2003/8/14,09:21:00,5470.97,5470.97,5470.97,5470.97,1356
2003/8/14,09:22:00,5471.35,5471.35,5471.35,5471.35,1153
2003/8/14,09:23:00,5472.93,5472.93,5472.93,5472.93,1028
2003/8/14,09:24:00,5476.74,5476.74,5476.74,5476.74,681
2003/8/14,09:25:00,5473.29,5473.29,5473.29,5473.29,1091
2003/8/14,09:26:00,5470.97,5470.97,5470.97,5470.97,671
2003/8/14,09:27:00,5470.61,5470.61,5470.61,5470.61,798
2003/8/14,09:28:00,5469.35,5469.35,5469.35,5469.35,477
2003/8/14,09:29:00,5469.20,5469.20,5469.20,5469.20,717
2003/8/14,09:30:00,5467.08,5467.08,5467.08,5467.08,509
2003/8/14,09:31:00,5466.05,5466.05,5466.05,5466.05,726
2003/8/14,09:32:00,5465.98,5465.98,5465.98,5465.98,439
2003/8/14,09:33:00,5467.26,5467.26,5467.26,5467.26,753
2003/8/14,09:34:00,5468.11,5468.11,5468.11,5468.11,588
2003/8/14,09:35:00,5473.96,5473.96,5473.96,5473.96,971
2003/8/14,09:36:00,5475.92,5475.92,5475.92,5475.92,673
2003/8/14,09:37:00,5481.25,5481.25,5481.25,5481.25,833
2003/8/14,09:38:00,5482.28,5482.28,5482.28,5482.28,582
2003/8/14,09:39:00,5483.33,5483.33,5483.33,5483.33,779
2003/8/14,09:40:00,5482.85,5482.85,5482.85,5482.85,681
2003/8/14,09:41:00,5483.98,5483.98,5483.98,5483.98,686
2003/8/14,09:42:00,5485.90,5485.90,5485.90,5485.90,490
2003/8/14,09:43:00,5483.02,5483.02,5483.02,5483.02,697
2003/8/14,09:44:00,5482.91,5482.91,5482.91,5482.91,446
2003/8/14,09:45:00,5479.19,5479.19,5479.19,5479.19,641
2003/8/14,09:46:00,5477.27,5477.27,5477.27,5477.27,448
2003/8/14,09:47:00,5469.13,5469.13,5469.13,5469.13,746
2003/8/14,09:48:00,5466.55,5466.55,5466.55,5466.55,497
2003/8/14,09:49:00,5465.00,5465.00,5465.00,5465.00,657
2003/8/14,09:50:00,5460.01,5460.01,5460.01,5460.01,634
2003/8/14,09:51:00,5455.80,5455.80,5455.80,5455.80,598
2003/8/14,09:52:00,5457.62,5457.62,5457.62,5457.62,463
2003/8/14,09:53:00,5450.96,5450.96,5450.96,5450.96,584
2003/8/14,09:54:00,5449.86,5449.86,5449.86,5449.86,419
2003/8/14,09:55:00,5447.98,5447.98,5447.98,5447.98,594
2003/8/14,09:56:00,5448.08,5448.08,5448.08,5448.08,408
2003/8/14,09:57:00,5450.56,5450.56,5450.56,5450.56,480
2003/8/14,09:58:00,5456.80,5456.80,5456.80,5456.80,345
2003/8/14,09:59:00,5458.57,5458.57,5458.57,5458.57,599
2003/8/14,10:00:00,5460.04,5460.04,5460.04,5460.04,744
2003/8/14,10:01:00,5463.70,5463.70,5463.70,5463.70,781
2003/8/14,10:02:00,5470.07,5470.07,5470.07,5470.07,565
2003/8/14,10:03:00,5468.17,5468.17,5468.17,5468.17,637
2003/8/14,10:04:00,5468.37,5468.37,5468.37,5468.37,325
2003/8/14,10:05:00,5470.11,5470.11,5470.11,5470.11,363
2003/8/14,10:06:00,5467.03,5467.03,5467.03,5467.03,300
2003/8/14,10:07:00,5467.27,5467.27,5467.27,5467.27,333
2003/8/14,10:08:00,5467.82,5467.82,5467.82,5467.82,281
2003/8/14,10:09:00,5469.01,5469.01,5469.01,5469.01,525
2003/8/14,10:10:00,5469.01,5469.01,5469.01,5469.01,513
2003/8/14,10:11:00,5470.30,5470.30,5470.30,5470.30,651
2003/8/14,10:12:00,5467.37,5467.37,5467.37,5467.37,602
2003/8/14,10:13:00,5466.40,5466.40,5466.40,5466.40,893
2003/8/14,10:14:00,5470.46,5470.46,5470.46,5470.46,415
2003/8/14,10:15:00,5469.02,5469.02,5469.02,5469.02,456
2003/8/14,10:16:00,5467.64,5467.64,5467.64,5467.64,268
2003/8/14,10:17:00,5467.58,5467.58,5467.58,5467.58,396
2003/8/14,10:18:00,5467.30,5467.30,5467.30,5467.30,233
2003/8/14,10:19:00,5460.05,5460.05,5460.05,5460.05,330
2003/8/14,10:20:00,5464.19,5464.19,5464.19,5464.19,275
2003/8/14,10:21:00,5457.86,5457.86,5457.86,5457.86,413
2003/8/14,10:22:00,5459.11,5459.11,5459.11,5459.11,226
2003/8/14,10:23:00,5457.25,5457.25,5457.25,5457.25,361
2003/8/14,10:24:00,5457.80,5457.80,5457.80,5457.80,238
2003/8/14,10:25:00,5455.88,5455.88,5455.88,5455.88,425
2003/8/14,10:26:00,5455.43,5455.43,5455.43,5455.43,247
2003/8/14,10:27:00,5453.38,5453.38,5453.38,5453.38,430
2003/8/14,10:28:00,5453.74,5453.74,5453.74,5453.74,310
2003/8/14,10:29:00,5457.28,5457.28,5457.28,5457.28,403
2003/8/14,10:30:00,5452.45,5452.45,5452.45,5452.45,229
2003/8/14,10:31:00,5453.25,5453.25,5453.25,5453.25,307
2003/8/14,10:32:00,5452.87,5452.87,5452.87,5452.87,281
2003/8/14,10:33:00,5453.12,5453.12,5453.12,5453.12,321
2003/8/14,10:34:00,5451.54,5451.54,5451.54,5451.54,326
2003/8/14,10:35:00,5457.43,5457.43,5457.43,5457.43,395
2003/8/14,10:36:00,5451.27,5451.27,5451.27,5451.27,240
2003/8/14,10:37:00,5454.24,5454.24,5454.24,5454.24,501
2003/8/14,10:38:00,5457.76,5457.76,5457.76,5457.76,318
2003/8/14,10:39:00,5453.63,5453.63,5453.63,5453.63,389
2003/8/14,10:40:00,5456.71,5456.71,5456.71,5456.71,244
2003/8/14,10:41:00,5454.26,5454.26,5454.26,5454.26,367
2003/8/14,10:42:00,5457.28,5457.28,5457.28,5457.28,286
2003/8/14,10:43:00,5458.55,5458.55,5458.55,5458.55,401
2003/8/14,10:44:00,5460.26,5460.26,5460.26,5460.26,337
2003/8/14,10:45:00,5460.08,5460.08,5460.08,5460.08,482
2003/8/14,10:46:00,5462.53,5462.53,5462.53,5462.53,634
2003/8/14,10:47:00,5463.97,5463.97,5463.97,5463.97,574
2003/8/14,10:48:00,5468.18,5468.18,5468.18,5468.18,487
2003/8/14,10:49:00,5464.23,5464.23,5464.23,5464.23,592
2003/8/14,10:50:00,5470.14,5470.14,5470.14,5470.14,407
2003/8/14,10:51:00,5467.64,5467.64,5467.64,5467.64,511
2003/8/14,10:52:00,5461.54,5461.54,5461.54,5461.54,266
2003/8/14,10:53:00,5462.12,5462.12,5462.12,5462.12,305
2003/8/14,10:54:00,5462.18,5462.18,5462.18,5462.18,217
2003/8/14,10:55:00,5465.89,5465.89,5465.89,5465.89,325
2003/8/14,10:56:00,5459.79,5459.79,5459.79,5459.79,233
2003/8/14,10:57:00,5462.90,5462.90,5462.90,5462.90,300
2003/8/14,10:58:00,5457.71,5457.71,5457.71,5457.71,171
2003/8/14,10:59:00,5458.47,5458.47,5458.47,5458.47,270
2003/8/14,11:00:00,5459.83,5459.83,5459.83,5459.83,198
2003/8/14,11:01:00,5459.15,5459.15,5459.15,5459.15,340
2003/8/14,11:02:00,5459.31,5459.31,5459.31,5459.31,258
2003/8/14,11:03:00,5464.51,5464.51,5464.51,5464.51,296
2003/8/14,11:04:00,5461.34,5461.34,5461.34,5461.34,240
2003/8/14,11:05:00,5462.42,5462.42,5462.42,5462.42,388
2003/8/14,11:06:00,5463.74,5463.74,5463.74,5463.74,328
2003/8/14,11:07:00,5471.29,5471.29,5471.29,5471.29,481
2003/8/14,11:08:00,5465.21,5465.21,5465.21,5465.21,429
2003/8/14,11:09:00,5471.52,5471.52,5471.52,5471.52,457
2003/8/14,11:10:00,5466.07,5466.07,5466.07,5466.07,336
2003/8/14,11:11:00,5466.52,5466.52,5466.52,5466.52,376
2003/8/14,11:12:00,5467.39,5467.39,5467.39,5467.39,274
2003/8/14,11:13:00,5471.20,5471.20,5471.20,5471.20,321
2003/8/14,11:14:00,5466.65,5466.65,5466.65,5466.65,286
2003/8/14,11:15:00,5472.59,5472.59,5472.59,5472.59,434
2003/8/14,11:16:00,5474.60,5474.60,5474.60,5474.60,497
2003/8/14,11:17:00,5472.36,5472.36,5472.36,5472.36,635
2003/8/14,11:18:00,5473.23,5473.23,5473.23,5473.23,725
2003/8/14,11:19:00,5477.47,5477.47,5477.47,5477.47,1675
2003/8/14,11:20:00,5481.16,5481.16,5481.16,5481.16,746
2003/8/14,11:21:00,5487.57,5487.57,5487.57,5487.57,946
2003/8/14,11:22:00,5483.14,5483.14,5483.14,5483.14,799
2003/8/14,11:23:00,5483.98,5483.98,5483.98,5483.98,1353
2003/8/14,11:24:00,5488.82,5488.82,5488.82,5488.82,550
2003/8/14,11:25:00,5485.57,5485.57,5485.57,5485.57,762
2003/8/14,11:26:00,5483.71,5483.71,5483.71,5483.71,355
2003/8/14,11:27:00,5484.36,5484.36,5484.36,5484.36,549
2003/8/14,11:28:00,5487.91,5487.91,5487.91,5487.91,411
2003/8/14,11:29:00,5481.77,5481.77,5481.77,5481.77,563
2003/8/14,11:30:00,5481.78,5481.78,5481.78,5481.78,416
2003/8/14,11:31:00,5479.41,5479.41,5479.41,5479.41,464
2003/8/14,11:32:00,5478.26,5478.26,5478.26,5478.26,296
2003/8/14,11:33:00,5476.03,5476.03,5476.03,5476.03,485
2003/8/14,11:34:00,5472.84,5472.84,5472.84,5472.84,288
2003/8/14,11:35:00,5477.16,5477.16,5477.16,5477.16,567
2003/8/14,11:36:00,5470.73,5470.73,5470.73,5470.73,314
2003/8/14,11:37:00,5470.08,5470.08,5470.08,5470.08,457
2003/8/14,11:38:00,5473.98,5473.98,5473.98,5473.98,329
2003/8/14,11:39:00,5466.17,5466.17,5466.17,5466.17,742
2003/8/14,11:40:00,5465.07,5465.07,5465.07,5465.07,428
2003/8/14,11:41:00,5464.06,5464.06,5464.06,5464.06,581
2003/8/14,11:42:00,5462.33,5462.33,5462.33,5462.33,595
2003/8/14,11:43:00,5459.62,5459.62,5459.62,5459.62,732
2003/8/14,11:44:00,5460.28,5460.28,5460.28,5460.28,580
2003/8/14,11:45:00,5455.70,5455.70,5455.70,5455.70,590
2003/8/14,11:46:00,5455.61,5455.61,5455.61,5455.61,337
2003/8/14,11:47:00,5454.29,5454.29,5454.29,5454.29,513
2003/8/14,11:48:00,5454.26,5454.26,5454.26,5454.26,304
2003/8/14,11:49:00,5450.05,5450.05,5450.05,5450.05,425
2003/8/14,11:50:00,5448.42,5448.42,5448.42,5448.42,437
2003/8/14,11:51:00,5447.64,5447.64,5447.64,5447.64,788
2003/8/14,11:52:00,5442.82,5442.82,5442.82,5442.82,703
2003/8/14,11:53:00,5440.16,5440.16,5440.16,5440.16,784
2003/8/14,11:54:00,5440.21,5440.21,5440.21,5440.21,784
2003/8/14,11:55:00,5439.94,5439.94,5439.94,5439.94,744
2003/8/14,11:56:00,5439.77,5439.77,5439.77,5439.77,425
2003/8/14,11:57:00,5441.10,5441.10,5441.10,5441.10,417
2003/8/14,11:58:00,5440.90,5440.90,5440.90,5440.90,376
2003/8/14,11:59:00,5436.17,5436.17,5436.17,5436.17,455
2003/8/14,12:00:00,5436.49,5436.49,5436.49,5436.49,395
2003/8/14,12:01:00,5435.01,5435.01,5435.01,5435.01,512
2003/8/14,12:02:00,5438.02,5438.02,5438.02,5438.02,391
2003/8/14,12:03:00,5436.15,5436.15,5436.15,5436.15,604
2003/8/14,12:04:00,5435.19,5435.19,5435.19,5435.19,452
2003/8/14,12:05:00,5436.61,5436.61,5436.61,5436.61,573
2003/8/14,12:06:00,5433.31,5433.31,5433.31,5433.31,399
2003/8/14,12:07:00,5435.73,5435.73,5435.73,5435.73,449
2003/8/14,12:08:00,5437.14,5437.14,5437.14,5437.14,294
2003/8/14,12:09:00,5438.36,5438.36,5438.36,5438.36,271
2003/8/14,12:10:00,5442.23,5442.23,5442.23,5442.23,239
2003/8/14,12:11:00,5441.73,5441.73,5441.73,5441.73,409
2003/8/14,12:12:00,5444.29,5444.29,5444.29,5444.29,282
2003/8/14,12:13:00,5443.96,5443.96,5443.96,5443.96,339
2003/8/14,12:14:00,5444.96,5444.96,5444.96,5444.96,237
2003/8/14,12:15:00,5447.10,5447.10,5447.10,5447.10,274
2003/8/14,12:16:00,5447.95,5447.95,5447.95,5447.95,198
2003/8/14,12:17:00,5444.62,5444.62,5444.62,5444.62,305
2003/8/14,12:18:00,5452.97,5452.97,5452.97,5452.97,222
2003/8/14,12:19:00,5448.43,5448.43,5448.43,5448.43,245
2003/8/14,12:20:00,5449.94,5449.94,5449.94,5449.94,271
2003/8/14,12:21:00,5450.85,5450.85,5450.85,5450.85,333
2003/8/14,12:22:00,5447.74,5447.74,5447.74,5447.74,202
2003/8/14,12:23:00,5455.00,5455.00,5455.00,5455.00,285
2003/8/14,12:24:00,5446.60,5446.60,5446.60,5446.60,247
2003/8/14,12:25:00,5447.14,5447.14,5447.14,5447.14,397
2003/8/14,12:26:00,5444.77,5444.77,5444.77,5444.77,344
2003/8/14,12:27:00,5440.99,5440.99,5440.99,5440.99,814
2003/8/14,12:28:00,5437.76,5437.76,5437.76,5437.76,551
2003/8/14,12:29:00,5431.46,5431.46,5431.46,5431.46,884
2003/8/14,12:30:00,5428.51,5428.51,5428.51,5428.51,736
2003/8/14,12:31:00,5425.81,5425.81,5425.81,5425.81,894
2003/8/14,12:32:00,5418.45,5418.45,5418.45,5418.45,489
2003/8/14,12:33:00,5418.74,5418.74,5418.74,5418.74,493
2003/8/14,12:34:00,5415.79,5415.79,5415.79,5415.79,373
2003/8/14,12:35:00,5413.48,5413.48,5413.48,5413.48,423
2003/8/14,12:36:00,5419.92,5419.92,5419.92,5419.92,316
2003/8/14,12:37:00,5416.89,5416.89,5416.89,5416.89,377
2003/8/14,12:38:00,5420.14,5420.14,5420.14,5420.14,255
2003/8/14,12:39:00,5424.87,5424.87,5424.87,5424.87,326
2003/8/14,12:40:00,5426.95,5426.95,5426.95,5426.95,214
2003/8/14,12:41:00,5428.33,5428.33,5428.33,5428.33,340
2003/8/14,12:42:00,5428.26,5428.26,5428.26,5428.26,266
2003/8/14,12:43:00,5429.70,5429.70,5429.70,5429.70,401
2003/8/14,12:44:00,5427.80,5427.80,5427.80,5427.80,254
2003/8/14,12:45:00,5433.30,5433.30,5433.30,5433.30,369
2003/8/14,12:46:00,5431.57,5431.57,5431.57,5431.57,190
2003/8/14,12:47:00,5426.87,5426.87,5426.87,5426.87,383
2003/8/14,12:48:00,5433.92,5433.92,5433.92,5433.92,255
2003/8/14,12:49:00,5435.44,5435.44,5435.44,5435.44,491
2003/8/14,12:50:00,5437.21,5437.21,5437.21,5437.21,299
2003/8/14,12:51:00,5438.67,5438.67,5438.67,5438.67,407
2003/8/14,12:52:00,5439.73,5439.73,5439.73,5439.73,278
2003/8/14,12:53:00,5440.23,5440.23,5440.23,5440.23,371
2003/8/14,12:54:00,5442.14,5442.14,5442.14,5442.14,316
2003/8/14,12:55:00,5444.26,5444.26,5444.26,5444.26,308
2003/8/14,12:56:00,5444.66,5444.66,5444.66,5444.66,328
2003/8/14,12:57:00,5445.95,5445.95,5445.95,5445.95,331
2003/8/14,12:58:00,5446.04,5446.04,5446.04,5446.04,292
2003/8/14,12:59:00,5445.51,5445.51,5445.51,5445.51,328
2003/8/14,13:00:00,5444.41,5444.41,5444.41,5444.41,243
2003/8/14,13:01:00,5444.00,5444.00,5444.00,5444.00,435
2003/8/14,13:02:00,5441.07,5441.07,5441.07,5441.07,226
2003/8/14,13:03:00,5441.86,5441.86,5441.86,5441.86,457
2003/8/14,13:04:00,5438.68,5438.68,5438.68,5438.68,378
2003/8/14,13:05:00,5435.14,5435.14,5435.14,5435.14,516
2003/8/14,13:06:00,5434.49,5434.49,5434.49,5434.49,609
2003/8/14,13:07:00,5429.10,5429.10,5429.10,5429.10,868
2003/8/14,13:08:00,5427.16,5427.16,5427.16,5427.16,721
2003/8/14,13:09:00,5420.22,5420.22,5420.22,5420.22,864
2003/8/14,13:10:00,5418.41,5418.41,5418.41,5418.41,736
2003/8/14,13:11:00,5412.82,5412.82,5412.82,5412.82,884
2003/8/14,13:12:00,5412.88,5412.88,5412.88,5412.88,479
2003/8/14,13:13:00,5413.60,5413.60,5413.60,5413.60,471
2003/8/14,13:14:00,5410.98,5410.98,5410.98,5410.98,333
2003/8/14,13:15:00,5411.98,5411.98,5411.98,5411.98,549
2003/8/14,13:16:00,5410.12,5410.12,5410.12,5410.12,457
2003/8/14,13:17:00,5411.83,5411.83,5411.83,5411.83,533
2003/8/14,13:18:00,5412.32,5412.32,5412.32,5412.32,411
2003/8/14,13:19:00,5415.79,5415.79,5415.79,5415.79,603
2003/8/14,13:20:00,5420.74,5420.74,5420.74,5420.74,477
2003/8/14,13:21:00,5426.07,5426.07,5426.07,5426.07,700
2003/8/14,13:22:00,5422.86,5422.86,5422.86,5422.86,469
2003/8/14,13:23:00,5434.75,5434.75,5434.75,5434.75,696
2003/8/14,13:24:00,5436.00,5436.00,5436.00,5436.00,559
2003/8/14,13:25:00,5439.64,5439.64,5439.64,5439.64,902
2003/8/14,13:26:00,5439.64,5439.64,5439.64,5439.64,0
2003/8/14,13:27:00,5439.64,5439.64,5439.64,5439.64,0
2003/8/14,13:28:00,5439.64,5439.64,5439.64,5439.64,0
2003/8/14,13:29:00,5439.64,5439.64,5439.64,5439.64,0
2003/8/14,13:30:00,5436.75,5436.75,5436.75,5436.75,4251
2003/8/15,09:00:00,5436.75,5436.75,5436.75,5436.75,189
2003/8/15,09:01:00,5491.85,5491.85,5491.85,5491.85,3174
2003/8/15,09:02:00,5490.06,5490.06,5490.06,5490.06,1076
2003/8/15,09:03:00,5504.19,5504.19,5504.19,5504.19,1622
2003/8/15,09:04:00,5513.02,5513.02,5513.02,5513.02,1271
2003/8/15,09:05:00,5519.47,5519.47,5519.47,5519.47,1774
2003/8/15,09:06:00,5518.96,5518.96,5518.96,5518.96,986
2003/8/15,09:07:00,5517.16,5517.16,5517.16,5517.16,1560
2003/8/15,09:08:00,5513.71,5513.71,5513.71,5513.71,969
2003/8/15,09:09:00,5509.40,5509.40,5509.40,5509.40,1201
2003/8/15,09:10:00,5506.50,5506.50,5506.50,5506.50,690
2003/8/15,09:11:00,5499.75,5499.75,5499.75,5499.75,961
2003/8/15,09:12:00,5499.18,5499.18,5499.18,5499.18,594
2003/8/15,09:13:00,5505.42,5505.42,5505.42,5505.42,1000
2003/8/15,09:14:00,5502.21,5502.21,5502.21,5502.21,691
2003/8/15,09:15:00,5507.87,5507.87,5507.87,5507.87,1189
2003/8/15,09:16:00,5511.71,5511.71,5511.71,5511.71,770
2003/8/15,09:17:00,5511.73,5511.73,5511.73,5511.73,1196
2003/8/15,09:18:00,5520.22,5520.22,5520.22,5520.22,924
2003/8/15,09:19:00,5517.28,5517.28,5517.28,5517.28,1245
2003/8/15,09:20:00,5523.19,5523.19,5523.19,5523.19,955
2003/8/15,09:21:00,5520.93,5520.93,5520.93,5520.93,1350
2003/8/15,09:22:00,5525.08,5525.08,5525.08,5525.08,767
2003/8/15,09:23:00,5521.15,5521.15,5521.15,5521.15,1102
2003/8/15,09:24:00,5522.37,5522.37,5522.37,5522.37,660
2003/8/15,09:25:00,5522.34,5522.34,5522.34,5522.34,1063
2003/8/15,09:26:00,5524.89,5524.89,5524.89,5524.89,753
2003/8/15,09:27:00,5523.61,5523.61,5523.61,5523.61,1059
2003/8/15,09:28:00,5525.18,5525.18,5525.18,5525.18,728
2003/8/15,09:29:00,5529.75,5529.75,5529.75,5529.75,1008
2003/8/15,09:30:00,5529.27,5529.27,5529.27,5529.27,612
2003/8/15,09:31:00,5532.80,5532.80,5532.80,5532.80,1009
2003/8/15,09:32:00,5538.29,5538.29,5538.29,5538.29,536
2003/8/15,09:33:00,5532.86,5532.86,5532.86,5532.86,911
2003/8/15,09:34:00,5539.62,5539.62,5539.62,5539.62,516
2003/8/15,09:35:00,5540.00,5540.00,5540.00,5540.00,857
2003/8/15,09:36:00,5539.13,5539.13,5539.13,5539.13,543
2003/8/15,09:37:00,5534.45,5534.45,5534.45,5534.45,781
2003/8/15,09:38:00,5534.24,5534.24,5534.24,5534.24,586
2003/8/15,09:39:00,5534.04,5534.04,5534.04,5534.04,776
2003/8/15,09:40:00,5531.15,5531.15,5531.15,5531.15,605
2003/8/15,09:41:00,5533.92,5533.92,5533.92,5533.92,807
2003/8/15,09:42:00,5528.59,5528.59,5528.59,5528.59,527
2003/8/15,09:43:00,5527.25,5527.25,5527.25,5527.25,822
2003/8/15,09:44:00,5524.49,5524.49,5524.49,5524.49,629
2003/8/15,09:45:00,5520.24,5520.24,5520.24,5520.24,992
2003/8/15,09:46:00,5516.16,5516.16,5516.16,5516.16,608
2003/8/15,09:47:00,5511.66,5511.66,5511.66,5511.66,915
2003/8/15,09:48:00,5511.08,5511.08,5511.08,5511.08,776
2003/8/15,09:49:00,5508.35,5508.35,5508.35,5508.35,1096
2003/8/15,09:50:00,5509.11,5509.11,5509.11,5509.11,757
2003/8/15,09:51:00,5504.69,5504.69,5504.69,5504.69,842
2003/8/15,09:52:00,5505.74,5505.74,5505.74,5505.74,537
2003/8/15,09:53:00,5503.57,5503.57,5503.57,5503.57,649
2003/8/15,09:54:00,5503.07,5503.07,5503.07,5503.07,498
2003/8/15,09:55:00,5503.20,5503.20,5503.20,5503.20,819
2003/8/15,09:56:00,5502.07,5502.07,5502.07,5502.07,418
2003/8/15,09:57:00,5505.55,5505.55,5505.55,5505.55,567
2003/8/15,09:58:00,5504.32,5504.32,5504.32,5504.32,379
2003/8/15,09:59:00,5506.22,5506.22,5506.22,5506.22,494
2003/8/15,10:00:00,5505.00,5505.00,5505.00,5505.00,371
2003/8/15,10:01:00,5505.01,5505.01,5505.01,5505.01,428
2003/8/15,10:02:00,5505.00,5505.00,5505.00,5505.00,358
2003/8/15,10:03:00,5503.63,5503.63,5503.63,5503.63,464
2003/8/15,10:04:00,5504.80,5504.80,5504.80,5504.80,313
2003/8/15,10:05:00,5501.63,5501.63,5501.63,5501.63,594
2003/8/15,10:06:00,5500.56,5500.56,5500.56,5500.56,392
2003/8/15,10:07:00,5500.92,5500.92,5500.92,5500.92,417
2003/8/15,10:08:00,5498.22,5498.22,5498.22,5498.22,334
2003/8/15,10:09:00,5498.31,5498.31,5498.31,5498.31,367
2003/8/15,10:10:00,5501.22,5501.22,5501.22,5501.22,348
2003/8/15,10:11:00,5496.73,5496.73,5496.73,5496.73,323
2003/8/15,10:12:00,5496.97,5496.97,5496.97,5496.97,244
2003/8/15,10:13:00,5499.30,5499.30,5499.30,5499.30,312
2003/8/15,10:14:00,5495.63,5495.63,5495.63,5495.63,277
2003/8/15,10:15:00,5492.21,5492.21,5492.21,5492.21,321
2003/8/15,10:16:00,5491.43,5491.43,5491.43,5491.43,287
2003/8/15,10:17:00,5487.53,5487.53,5487.53,5487.53,590
2003/8/15,10:18:00,5486.58,5486.58,5486.58,5486.58,363
2003/8/15,10:19:00,5481.45,5481.45,5481.45,5481.45,506
2003/8/15,10:20:00,5481.66,5481.66,5481.66,5481.66,396
2003/8/15,10:21:00,5479.15,5479.15,5479.15,5479.15,665
2003/8/15,10:22:00,5479.04,5479.04,5479.04,5479.04,386
2003/8/15,10:23:00,5478.60,5478.60,5478.60,5478.60,556
2003/8/15,10:24:00,5479.60,5479.60,5479.60,5479.60,341
2003/8/15,10:25:00,5478.34,5478.34,5478.34,5478.34,463
2003/8/15,10:26:00,5482.26,5482.26,5482.26,5482.26,309
2003/8/15,10:27:00,5485.51,5485.51,5485.51,5485.51,302
2003/8/15,10:28:00,5487.54,5487.54,5487.54,5487.54,237
2003/8/15,10:29:00,5494.65,5494.65,5494.65,5494.65,302
2003/8/15,10:30:00,5491.21,5491.21,5491.21,5491.21,230
2003/8/15,10:31:00,5496.93,5496.93,5496.93,5496.93,286
2003/8/15,10:32:00,5491.70,5491.70,5491.70,5491.70,187
2003/8/15,10:33:00,5491.55,5491.55,5491.55,5491.55,235
2003/8/15,10:34:00,5496.98,5496.98,5496.98,5496.98,215
2003/8/15,10:35:00,5491.83,5491.83,5491.83,5491.83,248
2003/8/15,10:36:00,5496.35,5496.35,5496.35,5496.35,170
2003/8/15,10:37:00,5491.82,5491.82,5491.82,5491.82,274
2003/8/15,10:38:00,5495.47,5495.47,5495.47,5495.47,220
2003/8/15,10:39:00,5499.08,5499.08,5499.08,5499.08,216
2003/8/15,10:40:00,5495.62,5495.62,5495.62,5495.62,172
2003/8/15,10:41:00,5497.77,5497.77,5497.77,5497.77,258
2003/8/15,10:42:00,5493.52,5493.52,5493.52,5493.52,184
2003/8/15,10:43:00,5494.10,5494.10,5494.10,5494.10,248
2003/8/15,10:44:00,5497.16,5497.16,5497.16,5497.16,198
2003/8/15,10:45:00,5497.08,5497.08,5497.08,5497.08,246
2003/8/15,10:46:00,5498.49,5498.49,5498.49,5498.49,188
2003/8/15,10:47:00,5499.25,5499.25,5499.25,5499.25,499
2003/8/15,10:48:00,5501.71,5501.71,5501.71,5501.71,274
2003/8/15,10:49:00,5510.94,5510.94,5510.94,5510.94,395
2003/8/15,10:50:00,5503.03,5503.03,5503.03,5503.03,338
2003/8/15,10:51:00,5507.20,5507.20,5507.20,5507.20,424
2003/8/15,10:52:00,5509.93,5509.93,5509.93,5509.93,262
2003/8/15,10:53:00,5508.68,5508.68,5508.68,5508.68,353
2003/8/15,10:54:00,5506.99,5506.99,5506.99,5506.99,267
2003/8/15,10:55:00,5506.30,5506.30,5506.30,5506.30,321
2003/8/15,10:56:00,5504.98,5504.98,5504.98,5504.98,245
2003/8/15,10:57:00,5503.73,5503.73,5503.73,5503.73,279
2003/8/15,10:58:00,5504.22,5504.22,5504.22,5504.22,187
2003/8/15,10:59:00,5501.91,5501.91,5501.91,5501.91,338
2003/8/15,11:00:00,5502.91,5502.91,5502.91,5502.91,214
2003/8/15,11:01:00,5509.55,5509.55,5509.55,5509.55,341
2003/8/15,11:02:00,5503.95,5503.95,5503.95,5503.95,308
2003/8/15,11:03:00,5505.59,5505.59,5505.59,5505.59,371
2003/8/15,11:04:00,5504.56,5504.56,5504.56,5504.56,291
2003/8/15,11:05:00,5506.02,5506.02,5506.02,5506.02,280
2003/8/15,11:06:00,5505.55,5505.55,5505.55,5505.55,221
2003/8/15,11:07:00,5503.65,5503.65,5503.65,5503.65,258
2003/8/15,11:08:00,5504.38,5504.38,5504.38,5504.38,190
2003/8/15,11:09:00,5500.81,5500.81,5500.81,5500.81,333
2003/8/15,11:10:00,5500.40,5500.40,5500.40,5500.40,193
2003/8/15,11:11:00,5499.20,5499.20,5499.20,5499.20,313
2003/8/15,11:12:00,5499.04,5499.04,5499.04,5499.04,298
2003/8/15,11:13:00,5496.39,5496.39,5496.39,5496.39,308
2003/8/15,11:14:00,5497.41,5497.41,5497.41,5497.41,256
2003/8/15,11:15:00,5494.59,5494.59,5494.59,5494.59,293
2003/8/15,11:16:00,5495.51,5495.51,5495.51,5495.51,261
2003/8/15,11:17:00,5492.47,5492.47,5492.47,5492.47,315
2003/8/15,11:18:00,5495.20,5495.20,5495.20,5495.20,219
2003/8/15,11:19:00,5494.10,5494.10,5494.10,5494.10,267
2003/8/15,11:20:00,5494.09,5494.09,5494.09,5494.09,196
2003/8/15,11:21:00,5492.65,5492.65,5492.65,5492.65,289
2003/8/15,11:22:00,5495.86,5495.86,5495.86,5495.86,212
2003/8/15,11:23:00,5496.07,5496.07,5496.07,5496.07,472
2003/8/15,11:24:00,5497.17,5497.17,5497.17,5497.17,263
2003/8/15,11:25:00,5498.43,5498.43,5498.43,5498.43,378
2003/8/15,11:26:00,5498.91,5498.91,5498.91,5498.91,205
2003/8/15,11:27:00,5499.34,5499.34,5499.34,5499.34,259
2003/8/15,11:28:00,5501.69,5501.69,5501.69,5501.69,207
2003/8/15,11:29:00,5509.03,5509.03,5509.03,5509.03,321
2003/8/15,11:30:00,5504.93,5504.93,5504.93,5504.93,187
2003/8/15,11:31:00,5502.67,5502.67,5502.67,5502.67,283
2003/8/15,11:32:00,5504.17,5504.17,5504.17,5504.17,166
2003/8/15,11:33:00,5502.95,5502.95,5502.95,5502.95,229
2003/8/15,11:34:00,5502.16,5502.16,5502.16,5502.16,151
2003/8/15,11:35:00,5502.25,5502.25,5502.25,5502.25,274
2003/8/15,11:36:00,5502.30,5502.30,5502.30,5502.30,204
2003/8/15,11:37:00,5502.09,5502.09,5502.09,5502.09,284
2003/8/15,11:38:00,5503.21,5503.21,5503.21,5503.21,172
2003/8/15,11:39:00,5503.10,5503.10,5503.10,5503.10,238
2003/8/15,11:40:00,5503.52,5503.52,5503.52,5503.52,227
2003/8/15,11:41:00,5502.31,5502.31,5502.31,5502.31,257
2003/8/15,11:42:00,5502.02,5502.02,5502.02,5502.02,182
2003/8/15,11:43:00,5503.70,5503.70,5503.70,5503.70,251
2003/8/15,11:44:00,5500.42,5500.42,5500.42,5500.42,182
2003/8/15,11:45:00,5506.67,5506.67,5506.67,5506.67,310
2003/8/15,11:46:00,5500.88,5500.88,5500.88,5500.88,283
2003/8/15,11:47:00,5499.31,5499.31,5499.31,5499.31,281
2003/8/15,11:48:00,5499.95,5499.95,5499.95,5499.95,246
2003/8/15,11:49:00,5498.33,5498.33,5498.33,5498.33,374
2003/8/15,11:50:00,5501.97,5501.97,5501.97,5501.97,242
2003/8/15,11:51:00,5495.32,5495.32,5495.32,5495.32,276
2003/8/15,11:52:00,5496.79,5496.79,5496.79,5496.79,186
2003/8/15,11:53:00,5494.33,5494.33,5494.33,5494.33,286
2003/8/15,11:54:00,5495.69,5495.69,5495.69,5495.69,227
2003/8/15,11:55:00,5496.46,5496.46,5496.46,5496.46,284
2003/8/15,11:56:00,5489.55,5489.55,5489.55,5489.55,292
2003/8/15,11:57:00,5488.03,5488.03,5488.03,5488.03,558
2003/8/15,11:58:00,5483.74,5483.74,5483.74,5483.74,484
2003/8/15,11:59:00,5477.90,5477.90,5477.90,5477.90,657
2003/8/15,12:00:00,5477.84,5477.84,5477.84,5477.84,458
2003/8/15,12:01:00,5473.64,5473.64,5473.64,5473.64,567
2003/8/15,12:02:00,5473.94,5473.94,5473.94,5473.94,339
2003/8/15,12:03:00,5471.60,5471.60,5471.60,5471.60,379
2003/8/15,12:04:00,5473.25,5473.25,5473.25,5473.25,271
2003/8/15,12:05:00,5475.20,5475.20,5475.20,5475.20,364
2003/8/15,12:06:00,5474.72,5474.72,5474.72,5474.72,273
2003/8/15,12:07:00,5474.93,5474.93,5474.93,5474.93,320
2003/8/15,12:08:00,5474.11,5474.11,5474.11,5474.11,211
2003/8/15,12:09:00,5475.35,5475.35,5475.35,5475.35,233
2003/8/15,12:10:00,5475.35,5475.35,5475.35,5475.35,171
2003/8/15,12:11:00,5476.37,5476.37,5476.37,5476.37,197
2003/8/15,12:12:00,5475.90,5475.90,5475.90,5475.90,158
2003/8/15,12:13:00,5476.45,5476.45,5476.45,5476.45,192
2003/8/15,12:14:00,5476.34,5476.34,5476.34,5476.34,142
2003/8/15,12:15:00,5476.41,5476.41,5476.41,5476.41,172
2003/8/15,12:16:00,5476.76,5476.76,5476.76,5476.76,152
2003/8/15,12:17:00,5483.88,5483.88,5483.88,5483.88,174
2003/8/15,12:18:00,5477.56,5477.56,5477.56,5477.56,153
2003/8/15,12:19:00,5488.34,5488.34,5488.34,5488.34,275
2003/8/15,12:20:00,5485.22,5485.22,5485.22,5485.22,181
2003/8/15,12:21:00,5486.35,5486.35,5486.35,5486.35,219
2003/8/15,12:22:00,5486.43,5486.43,5486.43,5486.43,161
2003/8/15,12:23:00,5484.77,5484.77,5484.77,5484.77,181
2003/8/15,12:24:00,5486.60,5486.60,5486.60,5486.60,167
2003/8/15,12:25:00,5484.98,5484.98,5484.98,5484.98,215
2003/8/15,12:26:00,5485.93,5485.93,5485.93,5485.93,177
2003/8/15,12:27:00,5487.33,5487.33,5487.33,5487.33,203
2003/8/15,12:28:00,5485.78,5485.78,5485.78,5485.78,159
2003/8/15,12:29:00,5489.79,5489.79,5489.79,5489.79,222
2003/8/15,12:30:00,5488.35,5488.35,5488.35,5488.35,167
2003/8/15,12:31:00,5490.40,5490.40,5490.40,5490.40,215
2003/8/15,12:32:00,5489.71,5489.71,5489.71,5489.71,220
2003/8/15,12:33:00,5488.87,5488.87,5488.87,5488.87,253
2003/8/15,12:34:00,5493.16,5493.16,5493.16,5493.16,190
2003/8/15,12:35:00,5489.99,5489.99,5489.99,5489.99,215
2003/8/15,12:36:00,5494.03,5494.03,5494.03,5494.03,152
2003/8/15,12:37:00,5495.72,5495.72,5495.72,5495.72,182
2003/8/15,12:38:00,5488.64,5488.64,5488.64,5488.64,146
2003/8/15,12:39:00,5489.62,5489.62,5489.62,5489.62,193
2003/8/15,12:40:00,5487.48,5487.48,5487.48,5487.48,204
2003/8/15,12:41:00,5485.90,5485.90,5485.90,5485.90,165
2003/8/15,12:42:00,5489.62,5489.62,5489.62,5489.62,187
2003/8/15,12:43:00,5487.32,5487.32,5487.32,5487.32,259
2003/8/15,12:44:00,5484.48,5484.48,5484.48,5484.48,179
2003/8/15,12:45:00,5483.10,5483.10,5483.10,5483.10,219
2003/8/15,12:46:00,5484.77,5484.77,5484.77,5484.77,162
2003/8/15,12:47:00,5482.83,5482.83,5482.83,5482.83,232
2003/8/15,12:48:00,5479.24,5479.24,5479.24,5479.24,192
2003/8/15,12:49:00,5480.42,5480.42,5480.42,5480.42,263
2003/8/15,12:50:00,5479.47,5479.47,5479.47,5479.47,257
2003/8/15,12:51:00,5480.66,5480.66,5480.66,5480.66,327
2003/8/15,12:52:00,5480.40,5480.40,5480.40,5480.40,196
2003/8/15,12:53:00,5478.47,5478.47,5478.47,5478.47,242
2003/8/15,12:54:00,5486.18,5486.18,5486.18,5486.18,279
2003/8/15,12:55:00,5478.54,5478.54,5478.54,5478.54,388
2003/8/15,12:56:00,5479.86,5479.86,5479.86,5479.86,316
2003/8/15,12:57:00,5479.62,5479.62,5479.62,5479.62,372
2003/8/15,12:58:00,5480.14,5480.14,5480.14,5480.14,292
2003/8/15,12:59:00,5480.57,5480.57,5480.57,5480.57,331
2003/8/15,13:00:00,5479.53,5479.53,5479.53,5479.53,291
2003/8/15,13:01:00,5479.37,5479.37,5479.37,5479.37,385
2003/8/15,13:02:00,5478.82,5478.82,5478.82,5478.82,249
2003/8/15,13:03:00,5479.36,5479.36,5479.36,5479.36,387
2003/8/15,13:04:00,5479.04,5479.04,5479.04,5479.04,389
2003/8/15,13:05:00,5481.96,5481.96,5481.96,5481.96,489
2003/8/15,13:06:00,5481.14,5481.14,5481.14,5481.14,319
2003/8/15,13:07:00,5480.64,5480.64,5480.64,5480.64,419
2003/8/15,13:08:00,5481.40,5481.40,5481.40,5481.40,287
2003/8/15,13:09:00,5485.63,5485.63,5485.63,5485.63,451
2003/8/15,13:10:00,5483.17,5483.17,5483.17,5483.17,301
2003/8/15,13:11:00,5484.37,5484.37,5484.37,5484.37,291
2003/8/15,13:12:00,5489.52,5489.52,5489.52,5489.52,256
2003/8/15,13:13:00,5485.93,5485.93,5485.93,5485.93,400
2003/8/15,13:14:00,5486.33,5486.33,5486.33,5486.33,356
2003/8/15,13:15:00,5485.48,5485.48,5485.48,5485.48,431
2003/8/15,13:16:00,5491.11,5491.11,5491.11,5491.11,388
2003/8/15,13:17:00,5486.77,5486.77,5486.77,5486.77,485
2003/8/15,13:18:00,5486.86,5486.86,5486.86,5486.86,458
2003/8/15,13:19:00,5484.54,5484.54,5484.54,5484.54,521
2003/8/15,13:20:00,5485.64,5485.64,5485.64,5485.64,470
2003/8/15,13:21:00,5484.59,5484.59,5484.59,5484.59,573
2003/8/15,13:22:00,5484.69,5484.69,5484.69,5484.69,565
2003/8/15,13:23:00,5486.49,5486.49,5486.49,5486.49,745
2003/8/15,13:24:00,5494.57,5494.57,5494.57,5494.57,673
2003/8/15,13:25:00,5486.42,5486.42,5486.42,5486.42,1033
2003/8/15,13:26:00,5486.42,5486.42,5486.42,5486.42,0
2003/8/15,13:27:00,5486.42,5486.42,5486.42,5486.42,0
2003/8/15,13:28:00,5486.42,5486.42,5486.42,5486.42,0
2003/8/15,13:29:00,5486.42,5486.42,5486.42,5486.42,0
2003/8/15,13:30:00,5488.74,5488.74,5488.74,5488.74,6014
2003/8/18,09:00:00,5488.74,5488.74,5488.74,5488.74,179
2003/8/18,09:01:00,5528.09,5528.09,5528.09,5528.09,3102
2003/8/18,09:02:00,5530.46,5530.46,5530.46,5530.46,840
2003/8/18,09:03:00,5529.37,5529.37,5529.37,5529.37,1128
2003/8/18,09:04:00,5528.95,5528.95,5528.95,5528.95,873
2003/8/18,09:05:00,5524.11,5524.11,5524.11,5524.11,1011
2003/8/18,09:06:00,5521.20,5521.20,5521.20,5521.20,704
2003/8/18,09:07:00,5516.78,5516.78,5516.78,5516.78,952
2003/8/18,09:08:00,5511.17,5511.17,5511.17,5511.17,682
2003/8/18,09:09:00,5511.64,5511.64,5511.64,5511.64,816
2003/8/18,09:10:00,5511.74,5511.74,5511.74,5511.74,674
2003/8/18,09:11:00,5510.66,5510.66,5510.66,5510.66,760
2003/8/18,09:12:00,5510.12,5510.12,5510.12,5510.12,540
2003/8/18,09:13:00,5509.28,5509.28,5509.28,5509.28,719
2003/8/18,09:14:00,5515.41,5515.41,5515.41,5515.41,438
2003/8/18,09:15:00,5509.94,5509.94,5509.94,5509.94,650
2003/8/18,09:16:00,5510.37,5510.37,5510.37,5510.37,571
2003/8/18,09:17:00,5508.21,5508.21,5508.21,5508.21,545
2003/8/18,09:18:00,5508.32,5508.32,5508.32,5508.32,535
2003/8/18,09:19:00,5513.13,5513.13,5513.13,5513.13,567
2003/8/18,09:20:00,5510.31,5510.31,5510.31,5510.31,502
2003/8/18,09:21:00,5510.83,5510.83,5510.83,5510.83,652
2003/8/18,09:22:00,5513.15,5513.15,5513.15,5513.15,476
2003/8/18,09:23:00,5513.19,5513.19,5513.19,5513.19,709
2003/8/18,09:24:00,5513.07,5513.07,5513.07,5513.07,456
2003/8/18,09:25:00,5513.63,5513.63,5513.63,5513.63,661
2003/8/18,09:26:00,5511.31,5511.31,5511.31,5511.31,470
2003/8/18,09:27:00,5513.26,5513.26,5513.26,5513.26,677
2003/8/18,09:28:00,5515.63,5515.63,5515.63,5515.63,492
2003/8/18,09:29:00,5515.02,5515.02,5515.02,5515.02,660
2003/8/18,09:30:00,5519.85,5519.85,5519.85,5519.85,539
2003/8/18,09:31:00,5522.80,5522.80,5522.80,5522.80,785
2003/8/18,09:32:00,5521.67,5521.67,5521.67,5521.67,606
2003/8/18,09:33:00,5525.09,5525.09,5525.09,5525.09,831
2003/8/18,09:34:00,5528.59,5528.59,5528.59,5528.59,453
2003/8/18,09:35:00,5525.79,5525.79,5525.79,5525.79,778
2003/8/18,09:36:00,5525.34,5525.34,5525.34,5525.34,475
2003/8/18,09:37:00,5522.32,5522.32,5522.32,5522.32,715
2003/8/18,09:38:00,5524.56,5524.56,5524.56,5524.56,418
2003/8/18,09:39:00,5523.95,5523.95,5523.95,5523.95,601
2003/8/18,09:40:00,5523.60,5523.60,5523.60,5523.60,485
2003/8/18,09:41:00,5523.01,5523.01,5523.01,5523.01,600
2003/8/18,09:42:00,5525.40,5525.40,5525.40,5525.40,318
2003/8/18,09:43:00,5520.68,5520.68,5520.68,5520.68,535
2003/8/18,09:44:00,5517.67,5517.67,5517.67,5517.67,408
2003/8/18,09:45:00,5509.04,5509.04,5509.04,5509.04,620
2003/8/18,09:46:00,5511.86,5511.86,5511.86,5511.86,458
2003/8/18,09:47:00,5504.07,5504.07,5504.07,5504.07,710
2003/8/18,09:48:00,5506.04,5506.04,5506.04,5506.04,523
2003/8/18,09:49:00,5496.53,5496.53,5496.53,5496.53,625
2003/8/18,09:50:00,5494.47,5494.47,5494.47,5494.47,453
2003/8/18,09:51:00,5496.43,5496.43,5496.43,5496.43,573
2003/8/18,09:52:00,5490.92,5490.92,5490.92,5490.92,429
2003/8/18,09:53:00,5492.52,5492.52,5492.52,5492.52,549
2003/8/18,09:54:00,5493.79,5493.79,5493.79,5493.79,316
2003/8/18,09:55:00,5495.31,5495.31,5495.31,5495.31,372
2003/8/18,09:56:00,5493.69,5493.69,5493.69,5493.69,261
2003/8/18,09:57:00,5493.02,5493.02,5493.02,5493.02,407
2003/8/18,09:58:00,5495.97,5495.97,5495.97,5495.97,262
2003/8/18,09:59:00,5498.75,5498.75,5498.75,5498.75,327
2003/8/18,10:00:00,5502.08,5502.08,5502.08,5502.08,194
2003/8/18,10:01:00,5503.76,5503.76,5503.76,5503.76,270
2003/8/18,10:02:00,5502.32,5502.32,5502.32,5502.32,179
2003/8/18,10:03:00,5501.34,5501.34,5501.34,5501.34,328
2003/8/18,10:04:00,5501.13,5501.13,5501.13,5501.13,158
2003/8/18,10:05:00,5502.93,5502.93,5502.93,5502.93,480
2003/8/18,10:06:00,5498.78,5498.78,5498.78,5498.78,219
2003/8/18,10:07:00,5501.78,5501.78,5501.78,5501.78,403
2003/8/18,10:08:00,5499.04,5499.04,5499.04,5499.04,254
2003/8/18,10:09:00,5499.71,5499.71,5499.71,5499.71,346
2003/8/18,10:10:00,5500.64,5500.64,5500.64,5500.64,269
2003/8/18,10:11:00,5495.83,5495.83,5495.83,5495.83,431
2003/8/18,10:12:00,5496.06,5496.06,5496.06,5496.06,278
2003/8/18,10:13:00,5487.69,5487.69,5487.69,5487.69,376
2003/8/18,10:14:00,5490.93,5490.93,5490.93,5490.93,292
2003/8/18,10:15:00,5492.01,5492.01,5492.01,5492.01,536
2003/8/18,10:16:00,5487.60,5487.60,5487.60,5487.60,395
2003/8/18,10:17:00,5488.13,5488.13,5488.13,5488.13,667
2003/8/18,10:18:00,5481.28,5481.28,5481.28,5481.28,562
2003/8/18,10:19:00,5480.64,5480.64,5480.64,5480.64,636
2003/8/18,10:20:00,5481.13,5481.13,5481.13,5481.13,455
2003/8/18,10:21:00,5480.81,5480.81,5480.81,5480.81,482
2003/8/18,10:22:00,5483.50,5483.50,5483.50,5483.50,271
2003/8/18,10:23:00,5485.29,5485.29,5485.29,5485.29,361
2003/8/18,10:24:00,5487.23,5487.23,5487.23,5487.23,184
2003/8/18,10:25:00,5490.33,5490.33,5490.33,5490.33,303
2003/8/18,10:26:00,5489.38,5489.38,5489.38,5489.38,194
2003/8/18,10:27:00,5492.73,5492.73,5492.73,5492.73,251
2003/8/18,10:28:00,5493.36,5493.36,5493.36,5493.36,178
2003/8/18,10:29:00,5495.37,5495.37,5495.37,5495.37,224
2003/8/18,10:30:00,5498.31,5498.31,5498.31,5498.31,209
2003/8/18,10:31:00,5498.33,5498.33,5498.33,5498.33,281
2003/8/18,10:32:00,5502.75,5502.75,5502.75,5502.75,242
2003/8/18,10:33:00,5500.63,5500.63,5500.63,5500.63,320
2003/8/18,10:34:00,5501.29,5501.29,5501.29,5501.29,202
2003/8/18,10:35:00,5503.29,5503.29,5503.29,5503.29,349
2003/8/18,10:36:00,5509.65,5509.65,5509.65,5509.65,260
2003/8/18,10:37:00,5504.75,5504.75,5504.75,5504.75,343
2003/8/18,10:38:00,5513.87,5513.87,5513.87,5513.87,208
2003/8/18,10:39:00,5506.59,5506.59,5506.59,5506.59,301
2003/8/18,10:40:00,5515.77,5515.77,5515.77,5515.77,186
2003/8/18,10:41:00,5510.65,5510.65,5510.65,5510.65,340
2003/8/18,10:42:00,5511.12,5511.12,5511.12,5511.12,231
2003/8/18,10:43:00,5510.70,5510.70,5510.70,5510.70,330
2003/8/18,10:44:00,5513.14,5513.14,5513.14,5513.14,251
2003/8/18,10:45:00,5512.52,5512.52,5512.52,5512.52,368
2003/8/18,10:46:00,5517.86,5517.86,5517.86,5517.86,261
2003/8/18,10:47:00,5514.33,5514.33,5514.33,5514.33,473
2003/8/18,10:48:00,5515.24,5515.24,5515.24,5515.24,404
2003/8/18,10:49:00,5516.26,5516.26,5516.26,5516.26,453
2003/8/18,10:50:00,5514.91,5514.91,5514.91,5514.91,310
2003/8/18,10:51:00,5514.53,5514.53,5514.53,5514.53,435
2003/8/18,10:52:00,5510.75,5510.75,5510.75,5510.75,256
2003/8/18,10:53:00,5512.05,5512.05,5512.05,5512.05,425
2003/8/18,10:54:00,5507.43,5507.43,5507.43,5507.43,273
2003/8/18,10:55:00,5506.90,5506.90,5506.90,5506.90,340
2003/8/18,10:56:00,5506.70,5506.70,5506.70,5506.70,285
2003/8/18,10:57:00,5509.42,5509.42,5509.42,5509.42,317
2003/8/18,10:58:00,5508.05,5508.05,5508.05,5508.05,174
2003/8/18,10:59:00,5509.84,5509.84,5509.84,5509.84,238
2003/8/18,11:00:00,5510.97,5510.97,5510.97,5510.97,188
2003/8/18,11:01:00,5514.93,5514.93,5514.93,5514.93,264
2003/8/18,11:02:00,5516.73,5516.73,5516.73,5516.73,146
2003/8/18,11:03:00,5510.43,5510.43,5510.43,5510.43,244
2003/8/18,11:04:00,5512.52,5512.52,5512.52,5512.52,170
2003/8/18,11:05:00,5514.94,5514.94,5514.94,5514.94,254
2003/8/18,11:06:00,5520.90,5520.90,5520.90,5520.90,190
2003/8/18,11:07:00,5521.86,5521.86,5521.86,5521.86,313
2003/8/18,11:08:00,5517.70,5517.70,5517.70,5517.70,235
2003/8/18,11:09:00,5519.67,5519.67,5519.67,5519.67,279
2003/8/18,11:10:00,5526.36,5526.36,5526.36,5526.36,198
2003/8/18,11:11:00,5525.06,5525.06,5525.06,5525.06,294
2003/8/18,11:12:00,5520.31,5520.31,5520.31,5520.31,209
2003/8/18,11:13:00,5527.19,5527.19,5527.19,5527.19,360
2003/8/18,11:14:00,5523.21,5523.21,5523.21,5523.21,261
2003/8/18,11:15:00,5531.76,5531.76,5531.76,5531.76,501
2003/8/18,11:16:00,5521.50,5521.50,5521.50,5521.50,323
2003/8/18,11:17:00,5524.34,5524.34,5524.34,5524.34,450
2003/8/18,11:18:00,5522.24,5522.24,5522.24,5522.24,334
2003/8/18,11:19:00,5522.71,5522.71,5522.71,5522.71,480
2003/8/18,11:20:00,5522.84,5522.84,5522.84,5522.84,278
2003/8/18,11:21:00,5523.18,5523.18,5523.18,5523.18,391
2003/8/18,11:22:00,5521.53,5521.53,5521.53,5521.53,272
2003/8/18,11:23:00,5518.69,5518.69,5518.69,5518.69,369
2003/8/18,11:24:00,5512.10,5512.10,5512.10,5512.10,445
2003/8/18,11:25:00,5513.68,5513.68,5513.68,5513.68,423
2003/8/18,11:26:00,5512.27,5512.27,5512.27,5512.27,218
2003/8/18,11:27:00,5513.36,5513.36,5513.36,5513.36,353
2003/8/18,11:28:00,5512.05,5512.05,5512.05,5512.05,211
2003/8/18,11:29:00,5513.11,5513.11,5513.11,5513.11,252
2003/8/18,11:30:00,5512.88,5512.88,5512.88,5512.88,240
2003/8/18,11:31:00,5513.34,5513.34,5513.34,5513.34,249
2003/8/18,11:32:00,5514.78,5514.78,5514.78,5514.78,150
2003/8/18,11:33:00,5514.75,5514.75,5514.75,5514.75,172
2003/8/18,11:34:00,5520.96,5520.96,5520.96,5520.96,135
2003/8/18,11:35:00,5515.54,5515.54,5515.54,5515.54,221
2003/8/18,11:36:00,5521.35,5521.35,5521.35,5521.35,153
2003/8/18,11:37:00,5515.36,5515.36,5515.36,5515.36,195
2003/8/18,11:38:00,5513.54,5513.54,5513.54,5513.54,139
2003/8/18,11:39:00,5514.62,5514.62,5514.62,5514.62,170
2003/8/18,11:40:00,5513.60,5513.60,5513.60,5513.60,127
2003/8/18,11:41:00,5514.47,5514.47,5514.47,5514.47,179
2003/8/18,11:42:00,5511.67,5511.67,5511.67,5511.67,125
2003/8/18,11:43:00,5510.98,5510.98,5510.98,5510.98,203
2003/8/18,11:44:00,5507.56,5507.56,5507.56,5507.56,127
2003/8/18,11:45:00,5508.42,5508.42,5508.42,5508.42,244
2003/8/18,11:46:00,5507.42,5507.42,5507.42,5507.42,186
2003/8/18,11:47:00,5506.02,5506.02,5506.02,5506.02,238
2003/8/18,11:48:00,5505.00,5505.00,5505.00,5505.00,135
2003/8/18,11:49:00,5505.89,5505.89,5505.89,5505.89,234
2003/8/18,11:50:00,5505.59,5505.59,5505.59,5505.59,135
2003/8/18,11:51:00,5504.64,5504.64,5504.64,5504.64,231
2003/8/18,11:52:00,5504.99,5504.99,5504.99,5504.99,147
2003/8/18,11:53:00,5506.90,5506.90,5506.90,5506.90,198
2003/8/18,11:54:00,5508.39,5508.39,5508.39,5508.39,177
2003/8/18,11:55:00,5509.81,5509.81,5509.81,5509.81,232
2003/8/18,11:56:00,5508.55,5508.55,5508.55,5508.55,164
2003/8/18,11:57:00,5516.36,5516.36,5516.36,5516.36,225
2003/8/18,11:58:00,5511.08,5511.08,5511.08,5511.08,146
2003/8/18,11:59:00,5511.84,5511.84,5511.84,5511.84,210
2003/8/18,12:00:00,5514.83,5514.83,5514.83,5514.83,198
2003/8/18,12:01:00,5512.59,5512.59,5512.59,5512.59,216
2003/8/18,12:02:00,5514.12,5514.12,5514.12,5514.12,167
2003/8/18,12:03:00,5519.04,5519.04,5519.04,5519.04,213
2003/8/18,12:04:00,5519.55,5519.55,5519.55,5519.55,133
2003/8/18,12:05:00,5514.66,5514.66,5514.66,5514.66,260
2003/8/18,12:06:00,5520.50,5520.50,5520.50,5520.50,158
2003/8/18,12:07:00,5513.51,5513.51,5513.51,5513.51,229
2003/8/18,12:08:00,5517.86,5517.86,5517.86,5517.86,136
2003/8/18,12:09:00,5515.62,5515.62,5515.62,5515.62,202
2003/8/18,12:10:00,5515.25,5515.25,5515.25,5515.25,138
2003/8/18,12:11:00,5513.00,5513.00,5513.00,5513.00,215
2003/8/18,12:12:00,5517.52,5517.52,5517.52,5517.52,159
2003/8/18,12:13:00,5512.95,5512.95,5512.95,5512.95,192
2003/8/18,12:14:00,5512.75,5512.75,5512.75,5512.75,152
2003/8/18,12:15:00,5513.99,5513.99,5513.99,5513.99,249
2003/8/18,12:16:00,5514.10,5514.10,5514.10,5514.10,152
2003/8/18,12:17:00,5513.35,5513.35,5513.35,5513.35,217
2003/8/18,12:18:00,5519.07,5519.07,5519.07,5519.07,145
2003/8/18,12:19:00,5512.21,5512.21,5512.21,5512.21,211
2003/8/18,12:20:00,5514.07,5514.07,5514.07,5514.07,142
2003/8/18,12:21:00,5513.41,5513.41,5513.41,5513.41,226
2003/8/18,12:22:00,5513.94,5513.94,5513.94,5513.94,130
2003/8/18,12:23:00,5513.25,5513.25,5513.25,5513.25,208
2003/8/18,12:24:00,5514.95,5514.95,5514.95,5514.95,159
2003/8/18,12:25:00,5512.63,5512.63,5512.63,5512.63,207
2003/8/18,12:26:00,5511.48,5511.48,5511.48,5511.48,194
2003/8/18,12:27:00,5513.17,5513.17,5513.17,5513.17,204
2003/8/18,12:28:00,5512.01,5512.01,5512.01,5512.01,141
2003/8/18,12:29:00,5513.30,5513.30,5513.30,5513.30,264
2003/8/18,12:30:00,5516.64,5516.64,5516.64,5516.64,153
2003/8/18,12:31:00,5513.92,5513.92,5513.92,5513.92,237
2003/8/18,12:32:00,5515.62,5515.62,5515.62,5515.62,142
2003/8/18,12:33:00,5515.01,5515.01,5515.01,5515.01,187
2003/8/18,12:34:00,5520.45,5520.45,5520.45,5520.45,150
2003/8/18,12:35:00,5515.43,5515.43,5515.43,5515.43,229
2003/8/18,12:36:00,5517.56,5517.56,5517.56,5517.56,154
2003/8/18,12:37:00,5515.94,5515.94,5515.94,5515.94,250
2003/8/18,12:38:00,5517.56,5517.56,5517.56,5517.56,274
2003/8/18,12:39:00,5526.42,5526.42,5526.42,5526.42,601
2003/8/18,12:40:00,5521.18,5521.18,5521.18,5521.18,325
2003/8/18,12:41:00,5529.72,5529.72,5529.72,5529.72,458
2003/8/18,12:42:00,5525.28,5525.28,5525.28,5525.28,263
2003/8/18,12:43:00,5530.34,5530.34,5530.34,5530.34,948
2003/8/18,12:44:00,5530.63,5530.63,5530.63,5530.63,387
2003/8/18,12:45:00,5533.97,5533.97,5533.97,5533.97,489
2003/8/18,12:46:00,5536.49,5536.49,5536.49,5536.49,290
2003/8/18,12:47:00,5539.02,5539.02,5539.02,5539.02,446
2003/8/18,12:48:00,5538.58,5538.58,5538.58,5538.58,316
2003/8/18,12:49:00,5537.89,5537.89,5537.89,5537.89,436
2003/8/18,12:50:00,5535.19,5535.19,5535.19,5535.19,262
2003/8/18,12:51:00,5535.80,5535.80,5535.80,5535.80,336
2003/8/18,12:52:00,5533.96,5533.96,5533.96,5533.96,204
2003/8/18,12:53:00,5534.60,5534.60,5534.60,5534.60,328
2003/8/18,12:54:00,5532.37,5532.37,5532.37,5532.37,265
2003/8/18,12:55:00,5532.17,5532.17,5532.17,5532.17,367
2003/8/18,12:56:00,5526.47,5526.47,5526.47,5526.47,196
2003/8/18,12:57:00,5530.00,5530.00,5530.00,5530.00,306
2003/8/18,12:58:00,5526.57,5526.57,5526.57,5526.57,253
2003/8/18,12:59:00,5520.36,5520.36,5520.36,5520.36,344
2003/8/18,13:00:00,5522.15,5522.15,5522.15,5522.15,243
2003/8/18,13:01:00,5520.42,5520.42,5520.42,5520.42,360
2003/8/18,13:02:00,5515.35,5515.35,5515.35,5515.35,309
2003/8/18,13:03:00,5516.64,5516.64,5516.64,5516.64,438
2003/8/18,13:04:00,5515.03,5515.03,5515.03,5515.03,291
2003/8/18,13:05:00,5514.42,5514.42,5514.42,5514.42,491
2003/8/18,13:06:00,5512.40,5512.40,5512.40,5512.40,292
2003/8/18,13:07:00,5512.39,5512.39,5512.39,5512.39,405
2003/8/18,13:08:00,5511.48,5511.48,5511.48,5511.48,274
2003/8/18,13:09:00,5512.99,5512.99,5512.99,5512.99,390
2003/8/18,13:10:00,5511.31,5511.31,5511.31,5511.31,298
2003/8/18,13:11:00,5511.12,5511.12,5511.12,5511.12,345
2003/8/18,13:12:00,5513.99,5513.99,5513.99,5513.99,239
2003/8/18,13:13:00,5514.00,5514.00,5514.00,5514.00,388
2003/8/18,13:14:00,5513.40,5513.40,5513.40,5513.40,272
2003/8/18,13:15:00,5512.53,5512.53,5512.53,5512.53,398
2003/8/18,13:16:00,5513.16,5513.16,5513.16,5513.16,242
2003/8/18,13:17:00,5512.29,5512.29,5512.29,5512.29,398
2003/8/18,13:18:00,5510.95,5510.95,5510.95,5510.95,289
2003/8/18,13:19:00,5511.02,5511.02,5511.02,5511.02,501
2003/8/18,13:20:00,5510.19,5510.19,5510.19,5510.19,379
2003/8/18,13:21:00,5509.58,5509.58,5509.58,5509.58,500
2003/8/18,13:22:00,5506.79,5506.79,5506.79,5506.79,455
2003/8/18,13:23:00,5509.66,5509.66,5509.66,5509.66,716
2003/8/18,13:24:00,5509.31,5509.31,5509.31,5509.31,550
2003/8/18,13:25:00,5509.96,5509.96,5509.96,5509.96,954
2003/8/18,13:26:00,5509.96,5509.96,5509.96,5509.96,0
2003/8/18,13:27:00,5509.96,5509.96,5509.96,5509.96,0
2003/8/18,13:28:00,5509.96,5509.96,5509.96,5509.96,0
2003/8/18,13:29:00,5509.96,5509.96,5509.96,5509.96,0
2003/8/18,13:30:00,5516.80,5516.80,5516.80,5516.80,4839
2003/8/19,09:00:00,5516.80,5516.80,5516.80,5516.80,171
2003/8/19,09:01:00,5586.43,5586.43,5586.43,5586.43,5451
2003/8/19,09:02:00,5593.49,5593.49,5593.49,5593.49,1090
2003/8/19,09:03:00,5594.55,5594.55,5594.55,5594.55,1608
2003/8/19,09:04:00,5591.29,5591.29,5591.29,5591.29,834
2003/8/19,09:05:00,5587.85,5587.85,5587.85,5587.85,1294
2003/8/19,09:06:00,5587.49,5587.49,5587.49,5587.49,801
2003/8/19,09:07:00,5576.94,5576.94,5576.94,5576.94,1248
2003/8/19,09:08:00,5584.83,5584.83,5584.83,5584.83,802
2003/8/19,09:09:00,5584.72,5584.72,5584.72,5584.72,983
2003/8/19,09:10:00,5585.50,5585.50,5585.50,5585.50,756
2003/8/19,09:11:00,5587.25,5587.25,5587.25,5587.25,1137
2003/8/19,09:12:00,5590.17,5590.17,5590.17,5590.17,746
2003/8/19,09:13:00,5591.91,5591.91,5591.91,5591.91,1021
2003/8/19,09:14:00,5592.17,5592.17,5592.17,5592.17,909
2003/8/19,09:15:00,5594.60,5594.60,5594.60,5594.60,1070
2003/8/19,09:16:00,5594.93,5594.93,5594.93,5594.93,647
2003/8/19,09:17:00,5589.80,5589.80,5589.80,5589.80,796
2003/8/19,09:18:00,5591.62,5591.62,5591.62,5591.62,550
2003/8/19,09:19:00,5588.74,5588.74,5588.74,5588.74,830
2003/8/19,09:20:00,5588.29,5588.29,5588.29,5588.29,705
2003/8/19,09:21:00,5584.26,5584.26,5584.26,5584.26,640
2003/8/19,09:22:00,5581.70,5581.70,5581.70,5581.70,484
2003/8/19,09:23:00,5579.72,5579.72,5579.72,5579.72,697
2003/8/19,09:24:00,5582.15,5582.15,5582.15,5582.15,557
2003/8/19,09:25:00,5577.52,5577.52,5577.52,5577.52,753
2003/8/19,09:26:00,5577.30,5577.30,5577.30,5577.30,504
2003/8/19,09:27:00,5568.70,5568.70,5568.70,5568.70,854
2003/8/19,09:28:00,5570.18,5570.18,5570.18,5570.18,525
2003/8/19,09:29:00,5572.36,5572.36,5572.36,5572.36,706
2003/8/19,09:30:00,5573.42,5573.42,5573.42,5573.42,453
2003/8/19,09:31:00,5570.48,5570.48,5570.48,5570.48,773
2003/8/19,09:32:00,5571.35,5571.35,5571.35,5571.35,475
2003/8/19,09:33:00,5577.25,5577.25,5577.25,5577.25,492
2003/8/19,09:34:00,5571.43,5571.43,5571.43,5571.43,397
2003/8/19,09:35:00,5575.05,5575.05,5575.05,5575.05,547
2003/8/19,09:36:00,5576.39,5576.39,5576.39,5576.39,389
2003/8/19,09:37:00,5580.06,5580.06,5580.06,5580.06,582
2003/8/19,09:38:00,5578.71,5578.71,5578.71,5578.71,375
2003/8/19,09:39:00,5575.70,5575.70,5575.70,5575.70,541
2003/8/19,09:40:00,5574.03,5574.03,5574.03,5574.03,418
2003/8/19,09:41:00,5572.91,5572.91,5572.91,5572.91,456
2003/8/19,09:42:00,5577.34,5577.34,5577.34,5577.34,351
2003/8/19,09:43:00,5574.12,5574.12,5574.12,5574.12,714
2003/8/19,09:44:00,5575.76,5575.76,5575.76,5575.76,466
2003/8/19,09:45:00,5573.60,5573.60,5573.60,5573.60,584
2003/8/19,09:46:00,5572.53,5572.53,5572.53,5572.53,404
2003/8/19,09:47:00,5579.11,5579.11,5579.11,5579.11,679
2003/8/19,09:48:00,5572.44,5572.44,5572.44,5572.44,375
2003/8/19,09:49:00,5574.15,5574.15,5574.15,5574.15,544
2003/8/19,09:50:00,5575.69,5575.69,5575.69,5575.69,353
2003/8/19,09:51:00,5576.35,5576.35,5576.35,5576.35,445
2003/8/19,09:52:00,5579.81,5579.81,5579.81,5579.81,322
2003/8/19,09:53:00,5576.01,5576.01,5576.01,5576.01,399
2003/8/19,09:54:00,5578.77,5578.77,5578.77,5578.77,309
2003/8/19,09:55:00,5579.50,5579.50,5579.50,5579.50,516
2003/8/19,09:56:00,5578.21,5578.21,5578.21,5578.21,417
2003/8/19,09:57:00,5578.90,5578.90,5578.90,5578.90,422
2003/8/19,09:58:00,5580.75,5580.75,5580.75,5580.75,407
2003/8/19,09:59:00,5581.90,5581.90,5581.90,5581.90,678
2003/8/19,10:00:00,5580.82,5580.82,5580.82,5580.82,439
2003/8/19,10:01:00,5581.78,5581.78,5581.78,5581.78,541
2003/8/19,10:02:00,5581.11,5581.11,5581.11,5581.11,299
2003/8/19,10:03:00,5578.06,5578.06,5578.06,5578.06,376
2003/8/19,10:04:00,5578.61,5578.61,5578.61,5578.61,278
2003/8/19,10:05:00,5577.97,5577.97,5577.97,5577.97,440
2003/8/19,10:06:00,5576.38,5576.38,5576.38,5576.38,297
2003/8/19,10:07:00,5574.40,5574.40,5574.40,5574.40,385
2003/8/19,10:08:00,5572.03,5572.03,5572.03,5572.03,251
2003/8/19,10:09:00,5569.73,5569.73,5569.73,5569.73,513
2003/8/19,10:10:00,5567.02,5567.02,5567.02,5567.02,406
2003/8/19,10:11:00,5565.55,5565.55,5565.55,5565.55,563
2003/8/19,10:12:00,5559.63,5559.63,5559.63,5559.63,339
2003/8/19,10:13:00,5559.61,5559.61,5559.61,5559.61,741
2003/8/19,10:14:00,5561.17,5561.17,5561.17,5561.17,459
2003/8/19,10:15:00,5559.68,5559.68,5559.68,5559.68,606
2003/8/19,10:16:00,5560.09,5560.09,5560.09,5560.09,332
2003/8/19,10:17:00,5557.24,5557.24,5557.24,5557.24,449
2003/8/19,10:18:00,5559.49,5559.49,5559.49,5559.49,376
2003/8/19,10:19:00,5558.66,5558.66,5558.66,5558.66,390
2003/8/19,10:20:00,5557.46,5557.46,5557.46,5557.46,274
2003/8/19,10:21:00,5557.22,5557.22,5557.22,5557.22,368
2003/8/19,10:22:00,5553.42,5553.42,5553.42,5553.42,231
2003/8/19,10:23:00,5557.53,5557.53,5557.53,5557.53,296
2003/8/19,10:24:00,5557.31,5557.31,5557.31,5557.31,174
2003/8/19,10:25:00,5559.64,5559.64,5559.64,5559.64,286
2003/8/19,10:26:00,5558.12,5558.12,5558.12,5558.12,292
2003/8/19,10:27:00,5552.79,5552.79,5552.79,5552.79,264
2003/8/19,10:28:00,5550.57,5550.57,5550.57,5550.57,164
2003/8/19,10:29:00,5556.02,5556.02,5556.02,5556.02,346
2003/8/19,10:30:00,5555.81,5555.81,5555.81,5555.81,242
2003/8/19,10:31:00,5556.05,5556.05,5556.05,5556.05,233
2003/8/19,10:32:00,5556.25,5556.25,5556.25,5556.25,207
2003/8/19,10:33:00,5557.63,5557.63,5557.63,5557.63,297
2003/8/19,10:34:00,5557.58,5557.58,5557.58,5557.58,176
2003/8/19,10:35:00,5552.23,5552.23,5552.23,5552.23,246
2003/8/19,10:36:00,5554.63,5554.63,5554.63,5554.63,155
2003/8/19,10:37:00,5557.04,5557.04,5557.04,5557.04,222
2003/8/19,10:38:00,5553.08,5553.08,5553.08,5553.08,187
2003/8/19,10:39:00,5556.46,5556.46,5556.46,5556.46,274
2003/8/19,10:40:00,5556.26,5556.26,5556.26,5556.26,211
2003/8/19,10:41:00,5550.77,5550.77,5550.77,5550.77,194
2003/8/19,10:42:00,5557.88,5557.88,5557.88,5557.88,165
2003/8/19,10:43:00,5550.78,5550.78,5550.78,5550.78,250
2003/8/19,10:44:00,5556.32,5556.32,5556.32,5556.32,203
2003/8/19,10:45:00,5557.95,5557.95,5557.95,5557.95,288
2003/8/19,10:46:00,5552.39,5552.39,5552.39,5552.39,230
2003/8/19,10:47:00,5559.87,5559.87,5559.87,5559.87,282
2003/8/19,10:48:00,5558.48,5558.48,5558.48,5558.48,285
2003/8/19,10:49:00,5553.12,5553.12,5553.12,5553.12,355
2003/8/19,10:50:00,5559.32,5559.32,5559.32,5559.32,211
2003/8/19,10:51:00,5553.60,5553.60,5553.60,5553.60,281
2003/8/19,10:52:00,5554.68,5554.68,5554.68,5554.68,187
2003/8/19,10:53:00,5557.11,5557.11,5557.11,5557.11,289
2003/8/19,10:54:00,5556.82,5556.82,5556.82,5556.82,234
2003/8/19,10:55:00,5558.16,5558.16,5558.16,5558.16,331
2003/8/19,10:56:00,5557.06,5557.06,5557.06,5557.06,184
2003/8/19,10:57:00,5557.40,5557.40,5557.40,5557.40,370
2003/8/19,10:58:00,5559.29,5559.29,5559.29,5559.29,256
2003/8/19,10:59:00,5553.94,5553.94,5553.94,5553.94,277
2003/8/19,11:00:00,5563.75,5563.75,5563.75,5563.75,183
2003/8/19,11:01:00,5560.44,5560.44,5560.44,5560.44,320
2003/8/19,11:02:00,5557.28,5557.28,5557.28,5557.28,215
2003/8/19,11:03:00,5557.28,5557.28,5557.28,5557.28,290
2003/8/19,11:04:00,5556.95,5556.95,5556.95,5556.95,204
2003/8/19,11:05:00,5555.68,5555.68,5555.68,5555.68,238
2003/8/19,11:06:00,5559.11,5559.11,5559.11,5559.11,173
2003/8/19,11:07:00,5561.71,5561.71,5561.71,5561.71,282
2003/8/19,11:08:00,5561.53,5561.53,5561.53,5561.53,210
2003/8/19,11:09:00,5562.99,5562.99,5562.99,5562.99,209
2003/8/19,11:10:00,5564.23,5564.23,5564.23,5564.23,154
2003/8/19,11:11:00,5565.60,5565.60,5565.60,5565.60,260
2003/8/19,11:12:00,5566.56,5566.56,5566.56,5566.56,150
2003/8/19,11:13:00,5565.55,5565.55,5565.55,5565.55,265
2003/8/19,11:14:00,5566.18,5566.18,5566.18,5566.18,149
2003/8/19,11:15:00,5566.31,5566.31,5566.31,5566.31,245
2003/8/19,11:16:00,5566.99,5566.99,5566.99,5566.99,170
2003/8/19,11:17:00,5567.76,5567.76,5567.76,5567.76,194
2003/8/19,11:18:00,5567.53,5567.53,5567.53,5567.53,248
2003/8/19,11:19:00,5572.56,5572.56,5572.56,5572.56,353
2003/8/19,11:20:00,5572.64,5572.64,5572.64,5572.64,280
2003/8/19,11:21:00,5572.94,5572.94,5572.94,5572.94,373
2003/8/19,11:22:00,5574.81,5574.81,5574.81,5574.81,310
2003/8/19,11:23:00,5574.54,5574.54,5574.54,5574.54,358
2003/8/19,11:24:00,5574.36,5574.36,5574.36,5574.36,289
2003/8/19,11:25:00,5575.31,5575.31,5575.31,5575.31,314
2003/8/19,11:26:00,5573.38,5573.38,5573.38,5573.38,232
2003/8/19,11:27:00,5573.68,5573.68,5573.68,5573.68,470
2003/8/19,11:28:00,5573.71,5573.71,5573.71,5573.71,255
2003/8/19,11:29:00,5575.31,5575.31,5575.31,5575.31,411
2003/8/19,11:30:00,5573.56,5573.56,5573.56,5573.56,242
2003/8/19,11:31:00,5572.25,5572.25,5572.25,5572.25,359
2003/8/19,11:32:00,5573.09,5573.09,5573.09,5573.09,203
2003/8/19,11:33:00,5571.68,5571.68,5571.68,5571.68,371
2003/8/19,11:34:00,5569.17,5569.17,5569.17,5569.17,210
2003/8/19,11:35:00,5567.41,5567.41,5567.41,5567.41,301
2003/8/19,11:36:00,5566.47,5566.47,5566.47,5566.47,224
2003/8/19,11:37:00,5566.09,5566.09,5566.09,5566.09,291
2003/8/19,11:38:00,5558.32,5558.32,5558.32,5558.32,267
2003/8/19,11:39:00,5556.88,5556.88,5556.88,5556.88,330
2003/8/19,11:40:00,5563.74,5563.74,5563.74,5563.74,252
2003/8/19,11:41:00,5560.56,5560.56,5560.56,5560.56,348
2003/8/19,11:42:00,5558.96,5558.96,5558.96,5558.96,291
2003/8/19,11:43:00,5554.85,5554.85,5554.85,5554.85,376
2003/8/19,11:44:00,5553.19,5553.19,5553.19,5553.19,399
2003/8/19,11:45:00,5555.27,5555.27,5555.27,5555.27,425
2003/8/19,11:46:00,5555.22,5555.22,5555.22,5555.22,399
2003/8/19,11:47:00,5555.52,5555.52,5555.52,5555.52,546
2003/8/19,11:48:00,5556.39,5556.39,5556.39,5556.39,350
2003/8/19,11:49:00,5557.47,5557.47,5557.47,5557.47,353
2003/8/19,11:50:00,5552.30,5552.30,5552.30,5552.30,261
2003/8/19,11:51:00,5553.07,5553.07,5553.07,5553.07,272
2003/8/19,11:52:00,5553.91,5553.91,5553.91,5553.91,209
2003/8/19,11:53:00,5556.95,5556.95,5556.95,5556.95,305
2003/8/19,11:54:00,5556.57,5556.57,5556.57,5556.57,194
2003/8/19,11:55:00,5551.89,5551.89,5551.89,5551.89,369
2003/8/19,11:56:00,5553.87,5553.87,5553.87,5553.87,311
2003/8/19,11:57:00,5549.69,5549.69,5549.69,5549.69,415
2003/8/19,11:58:00,5550.37,5550.37,5550.37,5550.37,347
2003/8/19,11:59:00,5541.86,5541.86,5541.86,5541.86,547
2003/8/19,12:00:00,5542.12,5542.12,5542.12,5542.12,326
2003/8/19,12:01:00,5541.40,5541.40,5541.40,5541.40,401
2003/8/19,12:02:00,5541.01,5541.01,5541.01,5541.01,337
2003/8/19,12:03:00,5541.60,5541.60,5541.60,5541.60,339
2003/8/19,12:04:00,5540.01,5540.01,5540.01,5540.01,408
2003/8/19,12:05:00,5536.90,5536.90,5536.90,5536.90,393
2003/8/19,12:06:00,5536.85,5536.85,5536.85,5536.85,259
2003/8/19,12:07:00,5536.50,5536.50,5536.50,5536.50,362
2003/8/19,12:08:00,5533.09,5533.09,5533.09,5533.09,352
2003/8/19,12:09:00,5534.09,5534.09,5534.09,5534.09,373
2003/8/19,12:10:00,5532.89,5532.89,5532.89,5532.89,350
2003/8/19,12:11:00,5531.54,5531.54,5531.54,5531.54,358
2003/8/19,12:12:00,5531.67,5531.67,5531.67,5531.67,300
2003/8/19,12:13:00,5532.56,5532.56,5532.56,5532.56,452
2003/8/19,12:14:00,5533.34,5533.34,5533.34,5533.34,346
2003/8/19,12:15:00,5532.10,5532.10,5532.10,5532.10,405
2003/8/19,12:16:00,5530.94,5530.94,5530.94,5530.94,346
2003/8/19,12:17:00,5531.68,5531.68,5531.68,5531.68,446
2003/8/19,12:18:00,5531.01,5531.01,5531.01,5531.01,287
2003/8/19,12:19:00,5528.96,5528.96,5528.96,5528.96,327
2003/8/19,12:20:00,5529.42,5529.42,5529.42,5529.42,321
2003/8/19,12:21:00,5529.68,5529.68,5529.68,5529.68,459
2003/8/19,12:22:00,5528.24,5528.24,5528.24,5528.24,297
2003/8/19,12:23:00,5539.33,5539.33,5539.33,5539.33,418
2003/8/19,12:24:00,5535.79,5535.79,5535.79,5535.79,269
2003/8/19,12:25:00,5538.95,5538.95,5538.95,5538.95,417
2003/8/19,12:26:00,5536.99,5536.99,5536.99,5536.99,256
2003/8/19,12:27:00,5545.40,5545.40,5545.40,5545.40,367
2003/8/19,12:28:00,5541.59,5541.59,5541.59,5541.59,281
2003/8/19,12:29:00,5538.54,5538.54,5538.54,5538.54,249
2003/8/19,12:30:00,5537.58,5537.58,5537.58,5537.58,231
2003/8/19,12:31:00,5537.92,5537.92,5537.92,5537.92,255
2003/8/19,12:32:00,5535.05,5535.05,5535.05,5535.05,237
2003/8/19,12:33:00,5531.87,5531.87,5531.87,5531.87,449
2003/8/19,12:34:00,5530.84,5530.84,5530.84,5530.84,450
2003/8/19,12:35:00,5526.91,5526.91,5526.91,5526.91,631
2003/8/19,12:36:00,5522.54,5522.54,5522.54,5522.54,586
2003/8/19,12:37:00,5520.63,5520.63,5520.63,5520.63,841
2003/8/19,12:38:00,5518.87,5518.87,5518.87,5518.87,659
2003/8/19,12:39:00,5517.09,5517.09,5517.09,5517.09,614
2003/8/19,12:40:00,5516.41,5516.41,5516.41,5516.41,419
2003/8/19,12:41:00,5513.85,5513.85,5513.85,5513.85,471
2003/8/19,12:42:00,5515.78,5515.78,5515.78,5515.78,411
2003/8/19,12:43:00,5517.00,5517.00,5517.00,5517.00,453
2003/8/19,12:44:00,5521.69,5521.69,5521.69,5521.69,326
2003/8/19,12:45:00,5522.48,5522.48,5522.48,5522.48,428
2003/8/19,12:46:00,5522.95,5522.95,5522.95,5522.95,278
2003/8/19,12:47:00,5527.03,5527.03,5527.03,5527.03,370
2003/8/19,12:48:00,5527.18,5527.18,5527.18,5527.18,283
2003/8/19,12:49:00,5529.59,5529.59,5529.59,5529.59,391
2003/8/19,12:50:00,5528.58,5528.58,5528.58,5528.58,313
2003/8/19,12:51:00,5528.99,5528.99,5528.99,5528.99,330
2003/8/19,12:52:00,5528.78,5528.78,5528.78,5528.78,243
2003/8/19,12:53:00,5528.26,5528.26,5528.26,5528.26,294
2003/8/19,12:54:00,5528.56,5528.56,5528.56,5528.56,208
2003/8/19,12:55:00,5527.86,5527.86,5527.86,5527.86,273
2003/8/19,12:56:00,5526.35,5526.35,5526.35,5526.35,250
2003/8/19,12:57:00,5523.42,5523.42,5523.42,5523.42,275
2003/8/19,12:58:00,5522.18,5522.18,5522.18,5522.18,253
2003/8/19,12:59:00,5525.73,5525.73,5525.73,5525.73,423
2003/8/19,13:00:00,5518.44,5518.44,5518.44,5518.44,421
2003/8/19,13:01:00,5517.17,5517.17,5517.17,5517.17,466
2003/8/19,13:02:00,5513.78,5513.78,5513.78,5513.78,450
2003/8/19,13:03:00,5512.30,5512.30,5512.30,5512.30,741
2003/8/19,13:04:00,5509.09,5509.09,5509.09,5509.09,564
2003/8/19,13:05:00,5507.33,5507.33,5507.33,5507.33,708
2003/8/19,13:06:00,5503.68,5503.68,5503.68,5503.68,661
2003/8/19,13:07:00,5501.16,5501.16,5501.16,5501.16,765
2003/8/19,13:08:00,5501.59,5501.59,5501.59,5501.59,480
2003/8/19,13:09:00,5501.49,5501.49,5501.49,5501.49,680
2003/8/19,13:10:00,5498.38,5498.38,5498.38,5498.38,474
2003/8/19,13:11:00,5503.88,5503.88,5503.88,5503.88,566
2003/8/19,13:12:00,5500.54,5500.54,5500.54,5500.54,386
2003/8/19,13:13:00,5510.42,5510.42,5510.42,5510.42,508
2003/8/19,13:14:00,5512.85,5512.85,5512.85,5512.85,343
2003/8/19,13:15:00,5515.42,5515.42,5515.42,5515.42,486
2003/8/19,13:16:00,5517.10,5517.10,5517.10,5517.10,332
2003/8/19,13:17:00,5516.08,5516.08,5516.08,5516.08,445
2003/8/19,13:18:00,5518.85,5518.85,5518.85,5518.85,314
2003/8/19,13:19:00,5516.61,5516.61,5516.61,5516.61,500
2003/8/19,13:20:00,5516.46,5516.46,5516.46,5516.46,314
2003/8/19,13:21:00,5517.63,5517.63,5517.63,5517.63,456
2003/8/19,13:22:00,5515.20,5515.20,5515.20,5515.20,350
2003/8/19,13:23:00,5515.01,5515.01,5515.01,5515.01,582
2003/8/19,13:24:00,5518.04,5518.04,5518.04,5518.04,598
2003/8/19,13:25:00,5518.65,5518.65,5518.65,5518.65,1097
2003/8/19,13:26:00,5518.68,5518.68,5518.68,5518.68,0
2003/8/19,13:27:00,5518.68,5518.68,5518.68,5518.68,0
2003/8/19,13:28:00,5518.68,5518.68,5518.68,5518.68,0
2003/8/19,13:29:00,5518.68,5518.68,5518.68,5518.68,0
2003/8/19,13:30:00,5512.16,5512.16,5512.16,5512.16,3988
2003/8/20,09:00:00,5512.16,5512.16,5512.16,5512.16,146
2003/8/20,09:01:00,5548.84,5548.84,5548.84,5548.84,3952
2003/8/20,09:02:00,5548.15,5548.15,5548.15,5548.15,907
2003/8/20,09:03:00,5546.55,5546.55,5546.55,5546.55,1106
2003/8/20,09:04:00,5544.31,5544.31,5544.31,5544.31,744
2003/8/20,09:05:00,5542.55,5542.55,5542.55,5542.55,985
2003/8/20,09:06:00,5535.89,5535.89,5535.89,5535.89,694
2003/8/20,09:07:00,5534.68,5534.68,5534.68,5534.68,749
2003/8/20,09:08:00,5531.03,5531.03,5531.03,5531.03,666
2003/8/20,09:09:00,5531.30,5531.30,5531.30,5531.30,764
2003/8/20,09:10:00,5526.47,5526.47,5526.47,5526.47,624
2003/8/20,09:11:00,5532.10,5532.10,5532.10,5532.10,770
2003/8/20,09:12:00,5531.57,5531.57,5531.57,5531.57,672
2003/8/20,09:13:00,5538.10,5538.10,5538.10,5538.10,783
2003/8/20,09:14:00,5540.26,5540.26,5540.26,5540.26,588
2003/8/20,09:15:00,5542.63,5542.63,5542.63,5542.63,747
2003/8/20,09:16:00,5544.59,5544.59,5544.59,5544.59,584
2003/8/20,09:17:00,5546.55,5546.55,5546.55,5546.55,790
2003/8/20,09:18:00,5544.29,5544.29,5544.29,5544.29,475
2003/8/20,09:19:00,5544.11,5544.11,5544.11,5544.11,565
2003/8/20,09:20:00,5543.95,5543.95,5543.95,5543.95,501
2003/8/20,09:21:00,5542.23,5542.23,5542.23,5542.23,556
2003/8/20,09:22:00,5540.70,5540.70,5540.70,5540.70,454
2003/8/20,09:23:00,5539.25,5539.25,5539.25,5539.25,550
2003/8/20,09:24:00,5540.66,5540.66,5540.66,5540.66,399
2003/8/20,09:25:00,5540.67,5540.67,5540.67,5540.67,578
2003/8/20,09:26:00,5541.90,5541.90,5541.90,5541.90,416
2003/8/20,09:27:00,5544.59,5544.59,5544.59,5544.59,584
2003/8/20,09:28:00,5546.09,5546.09,5546.09,5546.09,398
2003/8/20,09:29:00,5551.65,5551.65,5551.65,5551.65,568
2003/8/20,09:30:00,5549.87,5549.87,5549.87,5549.87,392
2003/8/20,09:31:00,5552.31,5552.31,5552.31,5552.31,505
2003/8/20,09:32:00,5553.87,5553.87,5553.87,5553.87,349
2003/8/20,09:33:00,5552.29,5552.29,5552.29,5552.29,455
2003/8/20,09:34:00,5554.70,5554.70,5554.70,5554.70,287
2003/8/20,09:35:00,5553.14,5553.14,5553.14,5553.14,465
2003/8/20,09:36:00,5561.57,5561.57,5561.57,5561.57,334
2003/8/20,09:37:00,5553.97,5553.97,5553.97,5553.97,437
2003/8/20,09:38:00,5561.04,5561.04,5561.04,5561.04,380
2003/8/20,09:39:00,5553.96,5553.96,5553.96,5553.96,533
2003/8/20,09:40:00,5553.12,5553.12,5553.12,5553.12,331
2003/8/20,09:41:00,5552.68,5552.68,5552.68,5552.68,391
2003/8/20,09:42:00,5547.74,5547.74,5547.74,5547.74,277
2003/8/20,09:43:00,5547.85,5547.85,5547.85,5547.85,438
2003/8/20,09:44:00,5547.09,5547.09,5547.09,5547.09,321
2003/8/20,09:45:00,5544.24,5544.24,5544.24,5544.24,387
2003/8/20,09:46:00,5543.15,5543.15,5543.15,5543.15,327
2003/8/20,09:47:00,5541.95,5541.95,5541.95,5541.95,425
2003/8/20,09:48:00,5540.14,5540.14,5540.14,5540.14,377
2003/8/20,09:49:00,5537.58,5537.58,5537.58,5537.58,522
2003/8/20,09:50:00,5537.64,5537.64,5537.64,5537.64,419
2003/8/20,09:51:00,5529.76,5529.76,5529.76,5529.76,589
2003/8/20,09:52:00,5532.66,5532.66,5532.66,5532.66,372
2003/8/20,09:53:00,5529.73,5529.73,5529.73,5529.73,641
2003/8/20,09:54:00,5529.92,5529.92,5529.92,5529.92,277
2003/8/20,09:55:00,5530.35,5530.35,5530.35,5530.35,445
2003/8/20,09:56:00,5529.40,5529.40,5529.40,5529.40,331
2003/8/20,09:57:00,5529.66,5529.66,5529.66,5529.66,340
2003/8/20,09:58:00,5531.48,5531.48,5531.48,5531.48,220
2003/8/20,09:59:00,5531.05,5531.05,5531.05,5531.05,348
2003/8/20,10:00:00,5526.83,5526.83,5526.83,5526.83,197
2003/8/20,10:01:00,5535.37,5535.37,5535.37,5535.37,258
2003/8/20,10:02:00,5534.08,5534.08,5534.08,5534.08,177
2003/8/20,10:03:00,5538.61,5538.61,5538.61,5538.61,279
2003/8/20,10:04:00,5529.87,5529.87,5529.87,5529.87,140
2003/8/20,10:05:00,5536.95,5536.95,5536.95,5536.95,263
2003/8/20,10:06:00,5539.85,5539.85,5539.85,5539.85,235
2003/8/20,10:07:00,5538.37,5538.37,5538.37,5538.37,267
2003/8/20,10:08:00,5538.61,5538.61,5538.61,5538.61,163
2003/8/20,10:09:00,5540.56,5540.56,5540.56,5540.56,208
2003/8/20,10:10:00,5541.29,5541.29,5541.29,5541.29,180
2003/8/20,10:11:00,5540.53,5540.53,5540.53,5540.53,234
2003/8/20,10:12:00,5540.57,5540.57,5540.57,5540.57,110
2003/8/20,10:13:00,5539.45,5539.45,5539.45,5539.45,179
2003/8/20,10:14:00,5539.10,5539.10,5539.10,5539.10,157
2003/8/20,10:15:00,5538.44,5538.44,5538.44,5538.44,215
2003/8/20,10:16:00,5537.92,5537.92,5537.92,5537.92,138
2003/8/20,10:17:00,5537.78,5537.78,5537.78,5537.78,258
2003/8/20,10:18:00,5534.93,5534.93,5534.93,5534.93,160
2003/8/20,10:19:00,5535.04,5535.04,5535.04,5535.04,176
2003/8/20,10:20:00,5527.94,5527.94,5527.94,5527.94,124
2003/8/20,10:21:00,5532.91,5532.91,5532.91,5532.91,180
2003/8/20,10:22:00,5533.52,5533.52,5533.52,5533.52,182
2003/8/20,10:23:00,5531.29,5531.29,5531.29,5531.29,236
2003/8/20,10:24:00,5525.61,5525.61,5525.61,5525.61,141
2003/8/20,10:25:00,5529.69,5529.69,5529.69,5529.69,247
2003/8/20,10:26:00,5525.45,5525.45,5525.45,5525.45,167
2003/8/20,10:27:00,5526.38,5526.38,5526.38,5526.38,191
2003/8/20,10:28:00,5531.12,5531.12,5531.12,5531.12,154
2003/8/20,10:29:00,5532.61,5532.61,5532.61,5532.61,236
2003/8/20,10:30:00,5535.53,5535.53,5535.53,5535.53,245
2003/8/20,10:31:00,5537.78,5537.78,5537.78,5537.78,306
2003/8/20,10:32:00,5540.83,5540.83,5540.83,5540.83,272
2003/8/20,10:33:00,5540.18,5540.18,5540.18,5540.18,415
2003/8/20,10:34:00,5542.43,5542.43,5542.43,5542.43,295
2003/8/20,10:35:00,5543.63,5543.63,5543.63,5543.63,351
2003/8/20,10:36:00,5539.87,5539.87,5539.87,5539.87,178
2003/8/20,10:37:00,5545.80,5545.80,5545.80,5545.80,274
2003/8/20,10:38:00,5545.83,5545.83,5545.83,5545.83,192
2003/8/20,10:39:00,5545.11,5545.11,5545.11,5545.11,261
2003/8/20,10:40:00,5544.48,5544.48,5544.48,5544.48,144
2003/8/20,10:41:00,5544.23,5544.23,5544.23,5544.23,220
2003/8/20,10:42:00,5542.93,5542.93,5542.93,5542.93,113
2003/8/20,10:43:00,5542.15,5542.15,5542.15,5542.15,211
2003/8/20,10:44:00,5538.99,5538.99,5538.99,5538.99,148
2003/8/20,10:45:00,5541.35,5541.35,5541.35,5541.35,227
2003/8/20,10:46:00,5541.13,5541.13,5541.13,5541.13,125
2003/8/20,10:47:00,5540.82,5540.82,5540.82,5540.82,205
2003/8/20,10:48:00,5540.71,5540.71,5540.71,5540.71,99
2003/8/20,10:49:00,5539.28,5539.28,5539.28,5539.28,225
2003/8/20,10:50:00,5540.59,5540.59,5540.59,5540.59,170
2003/8/20,10:51:00,5542.61,5542.61,5542.61,5542.61,194
2003/8/20,10:52:00,5543.36,5543.36,5543.36,5543.36,169
2003/8/20,10:53:00,5546.48,5546.48,5546.48,5546.48,283
2003/8/20,10:54:00,5545.70,5545.70,5545.70,5545.70,272
2003/8/20,10:55:00,5547.45,5547.45,5547.45,5547.45,275
2003/8/20,10:56:00,5549.50,5549.50,5549.50,5549.50,205
2003/8/20,10:57:00,5548.40,5548.40,5548.40,5548.40,351
2003/8/20,10:58:00,5548.03,5548.03,5548.03,5548.03,203
2003/8/20,10:59:00,5547.09,5547.09,5547.09,5547.09,401
2003/8/20,11:00:00,5547.35,5547.35,5547.35,5547.35,172
2003/8/20,11:01:00,5548.12,5548.12,5548.12,5548.12,203
2003/8/20,11:02:00,5546.81,5546.81,5546.81,5546.81,158
2003/8/20,11:03:00,5538.89,5538.89,5538.89,5538.89,262
2003/8/20,11:04:00,5545.12,5545.12,5545.12,5545.12,198
2003/8/20,11:05:00,5542.14,5542.14,5542.14,5542.14,247
2003/8/20,11:06:00,5544.77,5544.77,5544.77,5544.77,165
2003/8/20,11:07:00,5545.11,5545.11,5545.11,5545.11,187
2003/8/20,11:08:00,5544.31,5544.31,5544.31,5544.31,135
2003/8/20,11:09:00,5541.84,5541.84,5541.84,5541.84,206
2003/8/20,11:10:00,5543.85,5543.85,5543.85,5543.85,116
2003/8/20,11:11:00,5543.40,5543.40,5543.40,5543.40,173
2003/8/20,11:12:00,5544.99,5544.99,5544.99,5544.99,129
2003/8/20,11:13:00,5543.07,5543.07,5543.07,5543.07,201
2003/8/20,11:14:00,5544.60,5544.60,5544.60,5544.60,140
2003/8/20,11:15:00,5543.65,5543.65,5543.65,5543.65,166
2003/8/20,11:16:00,5548.63,5548.63,5548.63,5548.63,180
2003/8/20,11:17:00,5548.78,5548.78,5548.78,5548.78,256
2003/8/20,11:18:00,5541.85,5541.85,5541.85,5541.85,145
2003/8/20,11:19:00,5546.61,5546.61,5546.61,5546.61,262
2003/8/20,11:20:00,5543.91,5543.91,5543.91,5543.91,126
2003/8/20,11:21:00,5544.56,5544.56,5544.56,5544.56,166
2003/8/20,11:22:00,5542.72,5542.72,5542.72,5542.72,110
2003/8/20,11:23:00,5546.58,5546.58,5546.58,5546.58,212
2003/8/20,11:24:00,5542.51,5542.51,5542.51,5542.51,127
2003/8/20,11:25:00,5542.61,5542.61,5542.61,5542.61,182
2003/8/20,11:26:00,5543.14,5543.14,5543.14,5543.14,120
2003/8/20,11:27:00,5544.78,5544.78,5544.78,5544.78,204
2003/8/20,11:28:00,5543.20,5543.20,5543.20,5543.20,134
2003/8/20,11:29:00,5543.71,5543.71,5543.71,5543.71,142
2003/8/20,11:30:00,5544.46,5544.46,5544.46,5544.46,116
2003/8/20,11:31:00,5544.46,5544.46,5544.46,5544.46,168
2003/8/20,11:32:00,5538.63,5538.63,5538.63,5538.63,153
2003/8/20,11:33:00,5544.97,5544.97,5544.97,5544.97,194
2003/8/20,11:34:00,5546.35,5546.35,5546.35,5546.35,150
2003/8/20,11:35:00,5545.30,5545.30,5545.30,5545.30,159
2003/8/20,11:36:00,5545.83,5545.83,5545.83,5545.83,112
2003/8/20,11:37:00,5543.00,5543.00,5543.00,5543.00,299
2003/8/20,11:38:00,5543.43,5543.43,5543.43,5543.43,106
2003/8/20,11:39:00,5545.33,5545.33,5545.33,5545.33,191
2003/8/20,11:40:00,5548.06,5548.06,5548.06,5548.06,225
2003/8/20,11:41:00,5549.69,5549.69,5549.69,5549.69,199
2003/8/20,11:42:00,5549.69,5549.69,5549.69,5549.69,167
2003/8/20,11:43:00,5551.22,5551.22,5551.22,5551.22,195
2003/8/20,11:44:00,5551.69,5551.69,5551.69,5551.69,154
2003/8/20,11:45:00,5549.28,5549.28,5549.28,5549.28,254
2003/8/20,11:46:00,5551.13,5551.13,5551.13,5551.13,159
2003/8/20,11:47:00,5552.36,5552.36,5552.36,5552.36,256
2003/8/20,11:48:00,5553.53,5553.53,5553.53,5553.53,148
2003/8/20,11:49:00,5553.47,5553.47,5553.47,5553.47,346
2003/8/20,11:50:00,5555.37,5555.37,5555.37,5555.37,230
2003/8/20,11:51:00,5554.43,5554.43,5554.43,5554.43,298
2003/8/20,11:52:00,5554.65,5554.65,5554.65,5554.65,199
2003/8/20,11:53:00,5556.97,5556.97,5556.97,5556.97,284
2003/8/20,11:54:00,5557.20,5557.20,5557.20,5557.20,165
2003/8/20,11:55:00,5557.03,5557.03,5557.03,5557.03,298
2003/8/20,11:56:00,5554.31,5554.31,5554.31,5554.31,173
2003/8/20,11:57:00,5554.62,5554.62,5554.62,5554.62,209
2003/8/20,11:58:00,5554.30,5554.30,5554.30,5554.30,190
2003/8/20,11:59:00,5562.95,5562.95,5562.95,5562.95,403
2003/8/20,12:00:00,5554.28,5554.28,5554.28,5554.28,169
2003/8/20,12:01:00,5556.91,5556.91,5556.91,5556.91,218
2003/8/20,12:02:00,5555.70,5555.70,5555.70,5555.70,212
2003/8/20,12:03:00,5556.00,5556.00,5556.00,5556.00,239
2003/8/20,12:04:00,5553.97,5553.97,5553.97,5553.97,165
2003/8/20,12:05:00,5554.23,5554.23,5554.23,5554.23,249
2003/8/20,12:06:00,5555.86,5555.86,5555.86,5555.86,127
2003/8/20,12:07:00,5556.12,5556.12,5556.12,5556.12,270
2003/8/20,12:08:00,5554.88,5554.88,5554.88,5554.88,136
2003/8/20,12:09:00,5554.09,5554.09,5554.09,5554.09,166
2003/8/20,12:10:00,5555.66,5555.66,5555.66,5555.66,141
2003/8/20,12:11:00,5555.99,5555.99,5555.99,5555.99,247
2003/8/20,12:12:00,5553.96,5553.96,5553.96,5553.96,133
2003/8/20,12:13:00,5554.36,5554.36,5554.36,5554.36,165
2003/8/20,12:14:00,5552.81,5552.81,5552.81,5552.81,134
2003/8/20,12:15:00,5552.14,5552.14,5552.14,5552.14,179
2003/8/20,12:16:00,5551.80,5551.80,5551.80,5551.80,144
2003/8/20,12:17:00,5552.02,5552.02,5552.02,5552.02,171
2003/8/20,12:18:00,5547.89,5547.89,5547.89,5547.89,157
2003/8/20,12:19:00,5546.58,5546.58,5546.58,5546.58,259
2003/8/20,12:20:00,5546.30,5546.30,5546.30,5546.30,276
2003/8/20,12:21:00,5540.59,5540.59,5540.59,5540.59,360
2003/8/20,12:22:00,5540.87,5540.87,5540.87,5540.87,220
2003/8/20,12:23:00,5540.63,5540.63,5540.63,5540.63,410
2003/8/20,12:24:00,5540.38,5540.38,5540.38,5540.38,254
2003/8/20,12:25:00,5538.05,5538.05,5538.05,5538.05,343
2003/8/20,12:26:00,5537.61,5537.61,5537.61,5537.61,184
2003/8/20,12:27:00,5538.22,5538.22,5538.22,5538.22,235
2003/8/20,12:28:00,5536.81,5536.81,5536.81,5536.81,166
2003/8/20,12:29:00,5539.20,5539.20,5539.20,5539.20,276
2003/8/20,12:30:00,5538.62,5538.62,5538.62,5538.62,184
2003/8/20,12:31:00,5539.40,5539.40,5539.40,5539.40,253
2003/8/20,12:32:00,5540.80,5540.80,5540.80,5540.80,161
2003/8/20,12:33:00,5540.83,5540.83,5540.83,5540.83,285
2003/8/20,12:34:00,5541.04,5541.04,5541.04,5541.04,148
2003/8/20,12:35:00,5540.04,5540.04,5540.04,5540.04,169
2003/8/20,12:36:00,5540.24,5540.24,5540.24,5540.24,120
2003/8/20,12:37:00,5539.81,5539.81,5539.81,5539.81,204
2003/8/20,12:38:00,5538.02,5538.02,5538.02,5538.02,116
2003/8/20,12:39:00,5533.55,5533.55,5533.55,5533.55,223
2003/8/20,12:40:00,5532.18,5532.18,5532.18,5532.18,174
2003/8/20,12:41:00,5532.44,5532.44,5532.44,5532.44,262
2003/8/20,12:42:00,5534.63,5534.63,5534.63,5534.63,150
2003/8/20,12:43:00,5529.67,5529.67,5529.67,5529.67,225
2003/8/20,12:44:00,5533.77,5533.77,5533.77,5533.77,159
2003/8/20,12:45:00,5534.56,5534.56,5534.56,5534.56,239
2003/8/20,12:46:00,5533.61,5533.61,5533.61,5533.61,218
2003/8/20,12:47:00,5535.98,5535.98,5535.98,5535.98,208
2003/8/20,12:48:00,5534.99,5534.99,5534.99,5534.99,158
2003/8/20,12:49:00,5537.76,5537.76,5537.76,5537.76,181
2003/8/20,12:50:00,5539.33,5539.33,5539.33,5539.33,135
2003/8/20,12:51:00,5540.07,5540.07,5540.07,5540.07,171
2003/8/20,12:52:00,5540.84,5540.84,5540.84,5540.84,136
2003/8/20,12:53:00,5542.26,5542.26,5542.26,5542.26,236
2003/8/20,12:54:00,5543.78,5543.78,5543.78,5543.78,216
2003/8/20,12:55:00,5539.04,5539.04,5539.04,5539.04,278
2003/8/20,12:56:00,5542.72,5542.72,5542.72,5542.72,304
2003/8/20,12:57:00,5539.66,5539.66,5539.66,5539.66,282
2003/8/20,12:58:00,5537.40,5537.40,5537.40,5537.40,195
2003/8/20,12:59:00,5543.32,5543.32,5543.32,5543.32,221
2003/8/20,13:00:00,5535.52,5535.52,5535.52,5535.52,154
2003/8/20,13:01:00,5546.83,5546.83,5546.83,5546.83,407
2003/8/20,13:02:00,5543.48,5543.48,5543.48,5543.48,196
2003/8/20,13:03:00,5542.99,5542.99,5542.99,5542.99,347
2003/8/20,13:04:00,5542.94,5542.94,5542.94,5542.94,209
2003/8/20,13:05:00,5543.69,5543.69,5543.69,5543.69,463
2003/8/20,13:06:00,5545.98,5545.98,5545.98,5545.98,305
2003/8/20,13:07:00,5545.67,5545.67,5545.67,5545.67,340
2003/8/20,13:08:00,5544.32,5544.32,5544.32,5544.32,257
2003/8/20,13:09:00,5554.13,5554.13,5554.13,5554.13,379
2003/8/20,13:10:00,5547.77,5547.77,5547.77,5547.77,341
2003/8/20,13:11:00,5553.33,5553.33,5553.33,5553.33,388
2003/8/20,13:12:00,5547.43,5547.43,5547.43,5547.43,339
2003/8/20,13:13:00,5544.94,5544.94,5544.94,5544.94,421
2003/8/20,13:14:00,5544.15,5544.15,5544.15,5544.15,313
2003/8/20,13:15:00,5545.34,5545.34,5545.34,5545.34,452
2003/8/20,13:16:00,5544.66,5544.66,5544.66,5544.66,375
2003/8/20,13:17:00,5545.13,5545.13,5545.13,5545.13,494
2003/8/20,13:18:00,5538.41,5538.41,5538.41,5538.41,298
2003/8/20,13:19:00,5537.13,5537.13,5537.13,5537.13,444
2003/8/20,13:20:00,5537.87,5537.87,5537.87,5537.87,403
2003/8/20,13:21:00,5538.32,5538.32,5538.32,5538.32,661
2003/8/20,13:22:00,5539.25,5539.25,5539.25,5539.25,500
2003/8/20,13:23:00,5542.13,5542.13,5542.13,5542.13,757
2003/8/20,13:24:00,5543.23,5543.23,5543.23,5543.23,470
2003/8/20,13:25:00,5545.59,5545.59,5545.59,5545.59,894
2003/8/20,13:26:00,5545.59,5545.59,5545.59,5545.59,0
2003/8/20,13:27:00,5545.59,5545.59,5545.59,5545.59,0
2003/8/20,13:28:00,5545.59,5545.59,5545.59,5545.59,0
2003/8/20,13:29:00,5545.59,5545.59,5545.59,5545.59,0
2003/8/20,13:30:00,5543.61,5543.61,5543.61,5543.61,4673
2003/8/21,09:00:00,5543.61,5543.61,5543.61,5543.61,125
2003/8/21,09:01:00,5545.97,5545.97,5545.97,5545.97,2259
2003/8/21,09:02:00,5543.71,5543.71,5543.71,5543.71,623
2003/8/21,09:03:00,5537.01,5537.01,5537.01,5537.01,963
2003/8/21,09:04:00,5535.50,5535.50,5535.50,5535.50,585
2003/8/21,09:05:00,5538.53,5538.53,5538.53,5538.53,1005
2003/8/21,09:06:00,5522.42,5522.42,5522.42,5522.42,537
2003/8/21,09:07:00,5531.81,5531.81,5531.81,5531.81,860
2003/8/21,09:08:00,5527.27,5527.27,5527.27,5527.27,451
2003/8/21,09:09:00,5539.64,5539.64,5539.64,5539.64,779
2003/8/21,09:10:00,5532.63,5532.63,5532.63,5532.63,573
2003/8/21,09:11:00,5544.31,5544.31,5544.31,5544.31,798
2003/8/21,09:12:00,5540.01,5540.01,5540.01,5540.01,512
2003/8/21,09:13:00,5554.17,5554.17,5554.17,5554.17,831
2003/8/21,09:14:00,5549.85,5549.85,5549.85,5549.85,525
2003/8/21,09:15:00,5563.29,5563.29,5563.29,5563.29,873
2003/8/21,09:16:00,5553.94,5553.94,5553.94,5553.94,683
2003/8/21,09:17:00,5556.20,5556.20,5556.20,5556.20,969
2003/8/21,09:18:00,5557.16,5557.16,5557.16,5557.16,549
2003/8/21,09:19:00,5558.48,5558.48,5558.48,5558.48,721
2003/8/21,09:20:00,5557.62,5557.62,5557.62,5557.62,481
2003/8/21,09:21:00,5558.77,5558.77,5558.77,5558.77,482
2003/8/21,09:22:00,5556.36,5556.36,5556.36,5556.36,385
2003/8/21,09:23:00,5555.58,5555.58,5555.58,5555.58,527
2003/8/21,09:24:00,5553.43,5553.43,5553.43,5553.43,378
2003/8/21,09:25:00,5552.00,5552.00,5552.00,5552.00,507
2003/8/21,09:26:00,5547.27,5547.27,5547.27,5547.27,421
2003/8/21,09:27:00,5546.09,5546.09,5546.09,5546.09,581
2003/8/21,09:28:00,5543.19,5543.19,5543.19,5543.19,388
2003/8/21,09:29:00,5543.17,5543.17,5543.17,5543.17,582
2003/8/21,09:30:00,5543.50,5543.50,5543.50,5543.50,358
2003/8/21,09:31:00,5545.30,5545.30,5545.30,5545.30,386
2003/8/21,09:32:00,5547.98,5547.98,5547.98,5547.98,318
2003/8/21,09:33:00,5544.09,5544.09,5544.09,5544.09,439
2003/8/21,09:34:00,5552.77,5552.77,5552.77,5552.77,346
2003/8/21,09:35:00,5553.61,5553.61,5553.61,5553.61,351
2003/8/21,09:36:00,5549.89,5549.89,5549.89,5549.89,286
2003/8/21,09:37:00,5556.34,5556.34,5556.34,5556.34,433
2003/8/21,09:38:00,5554.74,5554.74,5554.74,5554.74,293
2003/8/21,09:39:00,5557.54,5557.54,5557.54,5557.54,388
2003/8/21,09:40:00,5557.06,5557.06,5557.06,5557.06,269
2003/8/21,09:41:00,5556.13,5556.13,5556.13,5556.13,391
2003/8/21,09:42:00,5556.56,5556.56,5556.56,5556.56,236
2003/8/21,09:43:00,5555.33,5555.33,5555.33,5555.33,387
2003/8/21,09:44:00,5556.60,5556.60,5556.60,5556.60,239
2003/8/21,09:45:00,5556.16,5556.16,5556.16,5556.16,269
2003/8/21,09:46:00,5557.84,5557.84,5557.84,5557.84,237
2003/8/21,09:47:00,5556.60,5556.60,5556.60,5556.60,323
2003/8/21,09:48:00,5558.75,5558.75,5558.75,5558.75,180
2003/8/21,09:49:00,5556.11,5556.11,5556.11,5556.11,263
2003/8/21,09:50:00,5558.17,5558.17,5558.17,5558.17,215
2003/8/21,09:51:00,5556.84,5556.84,5556.84,5556.84,289
2003/8/21,09:52:00,5551.56,5551.56,5551.56,5551.56,251
2003/8/21,09:53:00,5557.02,5557.02,5557.02,5557.02,357
2003/8/21,09:54:00,5551.17,5551.17,5551.17,5551.17,242
2003/8/21,09:55:00,5553.57,5553.57,5553.57,5553.57,249
2003/8/21,09:56:00,5551.86,5551.86,5551.86,5551.86,228
2003/8/21,09:57:00,5541.85,5541.85,5541.85,5541.85,304
2003/8/21,09:58:00,5549.11,5549.11,5549.11,5549.11,262
2003/8/21,09:59:00,5541.56,5541.56,5541.56,5541.56,340
2003/8/21,10:00:00,5544.03,5544.03,5544.03,5544.03,344
2003/8/21,10:01:00,5539.71,5539.71,5539.71,5539.71,356
2003/8/21,10:02:00,5542.18,5542.18,5542.18,5542.18,258
2003/8/21,10:03:00,5539.88,5539.88,5539.88,5539.88,371
2003/8/21,10:04:00,5532.99,5532.99,5532.99,5532.99,234
2003/8/21,10:05:00,5538.75,5538.75,5538.75,5538.75,279
2003/8/21,10:06:00,5539.36,5539.36,5539.36,5539.36,248
2003/8/21,10:07:00,5534.81,5534.81,5534.81,5534.81,284
2003/8/21,10:08:00,5539.70,5539.70,5539.70,5539.70,219
2003/8/21,10:09:00,5534.37,5534.37,5534.37,5534.37,300
2003/8/21,10:10:00,5535.12,5535.12,5535.12,5535.12,191
2003/8/21,10:11:00,5535.24,5535.24,5535.24,5535.24,330
2003/8/21,10:12:00,5539.57,5539.57,5539.57,5539.57,292
2003/8/21,10:13:00,5543.16,5543.16,5543.16,5543.16,297
2003/8/21,10:14:00,5541.27,5541.27,5541.27,5541.27,207
2003/8/21,10:15:00,5538.30,5538.30,5538.30,5538.30,273
2003/8/21,10:16:00,5543.76,5543.76,5543.76,5543.76,186
2003/8/21,10:17:00,5541.32,5541.32,5541.32,5541.32,224
2003/8/21,10:18:00,5545.68,5545.68,5545.68,5545.68,213
2003/8/21,10:19:00,5540.21,5540.21,5540.21,5540.21,225
2003/8/21,10:20:00,5546.48,5546.48,5546.48,5546.48,170
2003/8/21,10:21:00,5541.29,5541.29,5541.29,5541.29,241
2003/8/21,10:22:00,5547.77,5547.77,5547.77,5547.77,166
2003/8/21,10:23:00,5546.73,5546.73,5546.73,5546.73,177
2003/8/21,10:24:00,5546.58,5546.58,5546.58,5546.58,172
2003/8/21,10:25:00,5543.10,5543.10,5543.10,5543.10,183
2003/8/21,10:26:00,5548.54,5548.54,5548.54,5548.54,153
2003/8/21,10:27:00,5547.88,5547.88,5547.88,5547.88,149
2003/8/21,10:28:00,5545.42,5545.42,5545.42,5545.42,113
2003/8/21,10:29:00,5546.79,5546.79,5546.79,5546.79,147
2003/8/21,10:30:00,5541.73,5541.73,5541.73,5541.73,135
2003/8/21,10:31:00,5542.49,5542.49,5542.49,5542.49,199
2003/8/21,10:32:00,5543.45,5543.45,5543.45,5543.45,124
2003/8/21,10:33:00,5546.13,5546.13,5546.13,5546.13,127
2003/8/21,10:34:00,5545.34,5545.34,5545.34,5545.34,144
2003/8/21,10:35:00,5541.87,5541.87,5541.87,5541.87,162
2003/8/21,10:36:00,5548.02,5548.02,5548.02,5548.02,117
2003/8/21,10:37:00,5544.40,5544.40,5544.40,5544.40,213
2003/8/21,10:38:00,5541.24,5541.24,5541.24,5541.24,120
2003/8/21,10:39:00,5546.94,5546.94,5546.94,5546.94,140
2003/8/21,10:40:00,5546.04,5546.04,5546.04,5546.04,104
2003/8/21,10:41:00,5547.23,5547.23,5547.23,5547.23,229
2003/8/21,10:42:00,5545.88,5545.88,5545.88,5545.88,140
2003/8/21,10:43:00,5543.46,5543.46,5543.46,5543.46,206
2003/8/21,10:44:00,5549.26,5549.26,5549.26,5549.26,98
2003/8/21,10:45:00,5545.30,5545.30,5545.30,5545.30,206
2003/8/21,10:46:00,5550.96,5550.96,5550.96,5550.96,170
2003/8/21,10:47:00,5552.44,5552.44,5552.44,5552.44,294
2003/8/21,10:48:00,5554.38,5554.38,5554.38,5554.38,172
2003/8/21,10:49:00,5556.43,5556.43,5556.43,5556.43,312
2003/8/21,10:50:00,5557.78,5557.78,5557.78,5557.78,368
2003/8/21,10:51:00,5558.67,5558.67,5558.67,5558.67,420
2003/8/21,10:52:00,5558.69,5558.69,5558.69,5558.69,356
2003/8/21,10:53:00,5559.26,5559.26,5559.26,5559.26,377
2003/8/21,10:54:00,5561.16,5561.16,5561.16,5561.16,298
2003/8/21,10:55:00,5562.22,5562.22,5562.22,5562.22,441
2003/8/21,10:56:00,5562.18,5562.18,5562.18,5562.18,206
2003/8/21,10:57:00,5562.29,5562.29,5562.29,5562.29,362
2003/8/21,10:58:00,5563.83,5563.83,5563.83,5563.83,205
2003/8/21,10:59:00,5561.32,5561.32,5561.32,5561.32,242
2003/8/21,11:00:00,5556.95,5556.95,5556.95,5556.95,160
2003/8/21,11:01:00,5562.47,5562.47,5562.47,5562.47,269
2003/8/21,11:02:00,5562.44,5562.44,5562.44,5562.44,182
2003/8/21,11:03:00,5556.94,5556.94,5556.94,5556.94,240
2003/8/21,11:04:00,5561.20,5561.20,5561.20,5561.20,158
2003/8/21,11:05:00,5555.14,5555.14,5555.14,5555.14,197
2003/8/21,11:06:00,5559.25,5559.25,5559.25,5559.25,185
2003/8/21,11:07:00,5560.07,5560.07,5560.07,5560.07,227
2003/8/21,11:08:00,5558.82,5558.82,5558.82,5558.82,186
2003/8/21,11:09:00,5562.60,5562.60,5562.60,5562.60,194
2003/8/21,11:10:00,5559.03,5559.03,5559.03,5559.03,189
2003/8/21,11:11:00,5562.56,5562.56,5562.56,5562.56,227
2003/8/21,11:12:00,5563.00,5563.00,5563.00,5563.00,210
2003/8/21,11:13:00,5564.39,5564.39,5564.39,5564.39,276
2003/8/21,11:14:00,5564.80,5564.80,5564.80,5564.80,320
2003/8/21,11:15:00,5567.46,5567.46,5567.46,5567.46,366
2003/8/21,11:16:00,5569.63,5569.63,5569.63,5569.63,211
2003/8/21,11:17:00,5571.13,5571.13,5571.13,5571.13,399
2003/8/21,11:18:00,5572.79,5572.79,5572.79,5572.79,485
2003/8/21,11:19:00,5576.41,5576.41,5576.41,5576.41,569
2003/8/21,11:20:00,5576.99,5576.99,5576.99,5576.99,544
2003/8/21,11:21:00,5579.10,5579.10,5579.10,5579.10,680
2003/8/21,11:22:00,5580.40,5580.40,5580.40,5580.40,486
2003/8/21,11:23:00,5578.22,5578.22,5578.22,5578.22,602
2003/8/21,11:24:00,5578.67,5578.67,5578.67,5578.67,380
2003/8/21,11:25:00,5574.05,5574.05,5574.05,5574.05,381
2003/8/21,11:26:00,5577.54,5577.54,5577.54,5577.54,312
2003/8/21,11:27:00,5574.53,5574.53,5574.53,5574.53,525
2003/8/21,11:28:00,5574.36,5574.36,5574.36,5574.36,242
2003/8/21,11:29:00,5574.28,5574.28,5574.28,5574.28,324
2003/8/21,11:30:00,5572.32,5572.32,5572.32,5572.32,275
2003/8/21,11:31:00,5572.96,5572.96,5572.96,5572.96,301
2003/8/21,11:32:00,5571.99,5571.99,5571.99,5571.99,219
2003/8/21,11:33:00,5571.92,5571.92,5571.92,5571.92,294
2003/8/21,11:34:00,5570.62,5570.62,5570.62,5570.62,299
2003/8/21,11:35:00,5578.64,5578.64,5578.64,5578.64,380
2003/8/21,11:36:00,5571.72,5571.72,5571.72,5571.72,184
2003/8/21,11:37:00,5571.30,5571.30,5571.30,5571.30,278
2003/8/21,11:38:00,5579.60,5579.60,5579.60,5579.60,218
2003/8/21,11:39:00,5571.26,5571.26,5571.26,5571.26,227
2003/8/21,11:40:00,5570.43,5570.43,5570.43,5570.43,166
2003/8/21,11:41:00,5579.48,5579.48,5579.48,5579.48,250
2003/8/21,11:42:00,5571.06,5571.06,5571.06,5571.06,165
2003/8/21,11:43:00,5578.35,5578.35,5578.35,5578.35,197
2003/8/21,11:44:00,5574.99,5574.99,5574.99,5574.99,156
2003/8/21,11:45:00,5569.48,5569.48,5569.48,5569.48,173
2003/8/21,11:46:00,5569.63,5569.63,5569.63,5569.63,125
2003/8/21,11:47:00,5568.73,5568.73,5568.73,5568.73,167
2003/8/21,11:48:00,5567.59,5567.59,5567.59,5567.59,121
2003/8/21,11:49:00,5566.00,5566.00,5566.00,5566.00,176
2003/8/21,11:50:00,5565.84,5565.84,5565.84,5565.84,171
2003/8/21,11:51:00,5566.55,5566.55,5566.55,5566.55,200
2003/8/21,11:52:00,5568.26,5568.26,5568.26,5568.26,143
2003/8/21,11:53:00,5566.52,5566.52,5566.52,5566.52,202
2003/8/21,11:54:00,5565.13,5565.13,5565.13,5565.13,129
2003/8/21,11:55:00,5563.87,5563.87,5563.87,5563.87,207
2003/8/21,11:56:00,5563.52,5563.52,5563.52,5563.52,134
2003/8/21,11:57:00,5563.80,5563.80,5563.80,5563.80,177
2003/8/21,11:58:00,5567.01,5567.01,5567.01,5567.01,132
2003/8/21,11:59:00,5564.81,5564.81,5564.81,5564.81,188
2003/8/21,12:00:00,5565.37,5565.37,5565.37,5565.37,158
2003/8/21,12:01:00,5564.53,5564.53,5564.53,5564.53,249
2003/8/21,12:02:00,5568.55,5568.55,5568.55,5568.55,207
2003/8/21,12:03:00,5564.92,5564.92,5564.92,5564.92,196
2003/8/21,12:04:00,5573.37,5573.37,5573.37,5573.37,132
2003/8/21,12:05:00,5567.78,5567.78,5567.78,5567.78,274
2003/8/21,12:06:00,5576.45,5576.45,5576.45,5576.45,259
2003/8/21,12:07:00,5574.21,5574.21,5574.21,5574.21,272
2003/8/21,12:08:00,5569.76,5569.76,5569.76,5569.76,214
2003/8/21,12:09:00,5570.07,5570.07,5570.07,5570.07,200
2003/8/21,12:10:00,5573.20,5573.20,5573.20,5573.20,245
2003/8/21,12:11:00,5568.99,5568.99,5568.99,5568.99,244
2003/8/21,12:12:00,5568.33,5568.33,5568.33,5568.33,260
2003/8/21,12:13:00,5569.37,5569.37,5569.37,5569.37,287
2003/8/21,12:14:00,5571.62,5571.62,5571.62,5571.62,185
2003/8/21,12:15:00,5573.23,5573.23,5573.23,5573.23,212
2003/8/21,12:16:00,5574.17,5574.17,5574.17,5574.17,202
2003/8/21,12:17:00,5573.92,5573.92,5573.92,5573.92,296
2003/8/21,12:18:00,5583.55,5583.55,5583.55,5583.55,263
2003/8/21,12:19:00,5582.65,5582.65,5582.65,5582.65,331
2003/8/21,12:20:00,5579.94,5579.94,5579.94,5579.94,313
2003/8/21,12:21:00,5585.21,5585.21,5585.21,5585.21,526
2003/8/21,12:22:00,5585.97,5585.97,5585.97,5585.97,334
2003/8/21,12:23:00,5581.27,5581.27,5581.27,5581.27,501
2003/8/21,12:24:00,5588.48,5588.48,5588.48,5588.48,378
2003/8/21,12:25:00,5588.71,5588.71,5588.71,5588.71,682
2003/8/21,12:26:00,5591.72,5591.72,5591.72,5591.72,554
2003/8/21,12:27:00,5583.49,5583.49,5583.49,5583.49,626
2003/8/21,12:28:00,5590.59,5590.59,5590.59,5590.59,595
2003/8/21,12:29:00,5588.16,5588.16,5588.16,5588.16,454
2003/8/21,12:30:00,5584.54,5584.54,5584.54,5584.54,351
2003/8/21,12:31:00,5581.65,5581.65,5581.65,5581.65,426
2003/8/21,12:32:00,5583.16,5583.16,5583.16,5583.16,464
2003/8/21,12:33:00,5582.42,5582.42,5582.42,5582.42,520
2003/8/21,12:34:00,5588.01,5588.01,5588.01,5588.01,393
2003/8/21,12:35:00,5583.17,5583.17,5583.17,5583.17,461
2003/8/21,12:36:00,5582.60,5582.60,5582.60,5582.60,279
2003/8/21,12:37:00,5582.30,5582.30,5582.30,5582.30,381
2003/8/21,12:38:00,5585.59,5585.59,5585.59,5585.59,288
2003/8/21,12:39:00,5589.10,5589.10,5589.10,5589.10,482
2003/8/21,12:40:00,5594.16,5594.16,5594.16,5594.16,391
2003/8/21,12:41:00,5599.67,5599.67,5599.67,5599.67,533
2003/8/21,12:42:00,5596.52,5596.52,5596.52,5596.52,556
2003/8/21,12:43:00,5595.54,5595.54,5595.54,5595.54,699
2003/8/21,12:44:00,5604.66,5604.66,5604.66,5604.66,751
2003/8/21,12:45:00,5605.13,5605.13,5605.13,5605.13,647
2003/8/21,12:46:00,5603.62,5603.62,5603.62,5603.62,660
2003/8/21,12:47:00,5599.65,5599.65,5599.65,5599.65,622
2003/8/21,12:48:00,5599.01,5599.01,5599.01,5599.01,469
2003/8/21,12:49:00,5596.01,5596.01,5596.01,5596.01,494
2003/8/21,12:50:00,5590.13,5590.13,5590.13,5590.13,342
2003/8/21,12:51:00,5591.85,5591.85,5591.85,5591.85,425
2003/8/21,12:52:00,5587.91,5587.91,5587.91,5587.91,354
2003/8/21,12:53:00,5591.17,5591.17,5591.17,5591.17,434
2003/8/21,12:54:00,5596.24,5596.24,5596.24,5596.24,556
2003/8/21,12:55:00,5601.75,5601.75,5601.75,5601.75,758
2003/8/21,12:56:00,5606.06,5606.06,5606.06,5606.06,1040
2003/8/21,12:57:00,5611.06,5611.06,5611.06,5611.06,1723
2003/8/21,12:58:00,5608.11,5608.11,5608.11,5608.11,778
2003/8/21,12:59:00,5602.44,5602.44,5602.44,5602.44,624
2003/8/21,13:00:00,5596.78,5596.78,5596.78,5596.78,468
2003/8/21,13:01:00,5596.93,5596.93,5596.93,5596.93,589
2003/8/21,13:02:00,5591.11,5591.11,5591.11,5591.11,449
2003/8/21,13:03:00,5591.50,5591.50,5591.50,5591.50,509
2003/8/21,13:04:00,5586.75,5586.75,5586.75,5586.75,490
2003/8/21,13:05:00,5583.38,5583.38,5583.38,5583.38,506
2003/8/21,13:06:00,5583.12,5583.12,5583.12,5583.12,412
2003/8/21,13:07:00,5581.35,5581.35,5581.35,5581.35,636
2003/8/21,13:08:00,5586.02,5586.02,5586.02,5586.02,879
2003/8/21,13:09:00,5589.11,5589.11,5589.11,5589.11,637
2003/8/21,13:10:00,5589.92,5589.92,5589.92,5589.92,383
2003/8/21,13:11:00,5595.23,5595.23,5595.23,5595.23,520
2003/8/21,13:12:00,5592.75,5592.75,5592.75,5592.75,342
2003/8/21,13:13:00,5591.01,5591.01,5591.01,5591.01,382
2003/8/21,13:14:00,5599.73,5599.73,5599.73,5599.73,329
2003/8/21,13:15:00,5593.01,5593.01,5593.01,5593.01,469
2003/8/21,13:16:00,5591.27,5591.27,5591.27,5591.27,326
2003/8/21,13:17:00,5592.49,5592.49,5592.49,5592.49,449
2003/8/21,13:18:00,5594.93,5594.93,5594.93,5594.93,396
2003/8/21,13:19:00,5600.61,5600.61,5600.61,5600.61,515
2003/8/21,13:20:00,5600.83,5600.83,5600.83,5600.83,764
2003/8/21,13:21:00,5604.33,5604.33,5604.33,5604.33,1114
2003/8/21,13:22:00,5606.30,5606.30,5606.30,5606.30,941
2003/8/21,13:23:00,5608.14,5608.14,5608.14,5608.14,1181
2003/8/21,13:24:00,5609.19,5609.19,5609.19,5609.19,747
2003/8/21,13:25:00,5612.14,5612.14,5612.14,5612.14,1116
2003/8/21,13:26:00,5612.15,5612.15,5612.15,5612.15,0
2003/8/21,13:27:00,5612.15,5612.15,5612.15,5612.15,0
2003/8/21,13:28:00,5612.15,5612.15,5612.15,5612.15,0
2003/8/21,13:29:00,5612.15,5612.15,5612.15,5612.15,0
2003/8/21,13:30:00,5611.86,5611.86,5611.86,5611.86,5129
2003/8/22,09:00:00,5611.86,5611.86,5611.86,5611.86,181
2003/8/22,09:01:00,5648.94,5648.94,5648.94,5648.94,4987
2003/8/22,09:02:00,5652.24,5652.24,5652.24,5652.24,1317
2003/8/22,09:03:00,5653.27,5653.27,5653.27,5653.27,2083
2003/8/22,09:04:00,5662.96,5662.96,5662.96,5662.96,1376
2003/8/22,09:05:00,5659.29,5659.29,5659.29,5659.29,2242
2003/8/22,09:06:00,5653.02,5653.02,5653.02,5653.02,1079
2003/8/22,09:07:00,5643.00,5643.00,5643.00,5643.00,1499
2003/8/22,09:08:00,5638.44,5638.44,5638.44,5638.44,1074
2003/8/22,09:09:00,5637.17,5637.17,5637.17,5637.17,1307
2003/8/22,09:10:00,5637.24,5637.24,5637.24,5637.24,880
2003/8/22,09:11:00,5642.29,5642.29,5642.29,5642.29,1727
2003/8/22,09:12:00,5646.14,5646.14,5646.14,5646.14,1069
2003/8/22,09:13:00,5648.88,5648.88,5648.88,5648.88,1729
2003/8/22,09:14:00,5651.92,5651.92,5651.92,5651.92,977
2003/8/22,09:15:00,5652.68,5652.68,5652.68,5652.68,1252
2003/8/22,09:16:00,5655.23,5655.23,5655.23,5655.23,827
2003/8/22,09:17:00,5657.25,5657.25,5657.25,5657.25,1172
2003/8/22,09:18:00,5662.73,5662.73,5662.73,5662.73,833
2003/8/22,09:19:00,5664.89,5664.89,5664.89,5664.89,1043
2003/8/22,09:20:00,5665.62,5665.62,5665.62,5665.62,759
2003/8/22,09:21:00,5662.64,5662.64,5662.64,5662.64,1018
2003/8/22,09:22:00,5664.42,5664.42,5664.42,5664.42,717
2003/8/22,09:23:00,5664.20,5664.20,5664.20,5664.20,954
2003/8/22,09:24:00,5664.82,5664.82,5664.82,5664.82,667
2003/8/22,09:25:00,5664.07,5664.07,5664.07,5664.07,950
2003/8/22,09:26:00,5667.21,5667.21,5667.21,5667.21,620
2003/8/22,09:27:00,5662.25,5662.25,5662.25,5662.25,786
2003/8/22,09:28:00,5664.54,5664.54,5664.54,5664.54,510
2003/8/22,09:29:00,5668.76,5668.76,5668.76,5668.76,815
2003/8/22,09:30:00,5668.84,5668.84,5668.84,5668.84,579
2003/8/22,09:31:00,5674.98,5674.98,5674.98,5674.98,854
2003/8/22,09:32:00,5673.86,5673.86,5673.86,5673.86,617
2003/8/22,09:33:00,5683.03,5683.03,5683.03,5683.03,961
2003/8/22,09:34:00,5685.31,5685.31,5685.31,5685.31,679
2003/8/22,09:35:00,5684.32,5684.32,5684.32,5684.32,1023
2003/8/22,09:36:00,5689.52,5689.52,5689.52,5689.52,849
2003/8/22,09:37:00,5691.77,5691.77,5691.77,5691.77,953
2003/8/22,09:38:00,5692.93,5692.93,5692.93,5692.93,652
2003/8/22,09:39:00,5691.95,5691.95,5691.95,5691.95,807
2003/8/22,09:40:00,5691.64,5691.64,5691.64,5691.64,752
2003/8/22,09:41:00,5688.19,5688.19,5688.19,5688.19,1022
2003/8/22,09:42:00,5683.21,5683.21,5683.21,5683.21,671
2003/8/22,09:43:00,5679.23,5679.23,5679.23,5679.23,989
2003/8/22,09:44:00,5671.31,5671.31,5671.31,5671.31,639
2003/8/22,09:45:00,5665.61,5665.61,5665.61,5665.61,868
2003/8/22,09:46:00,5664.88,5664.88,5664.88,5664.88,621
2003/8/22,09:47:00,5665.08,5665.08,5665.08,5665.08,753
2003/8/22,09:48:00,5660.85,5660.85,5660.85,5660.85,404
2003/8/22,09:49:00,5660.26,5660.26,5660.26,5660.26,547
2003/8/22,09:50:00,5658.11,5658.11,5658.11,5658.11,368
2003/8/22,09:51:00,5659.94,5659.94,5659.94,5659.94,504
2003/8/22,09:52:00,5659.77,5659.77,5659.77,5659.77,354
2003/8/22,09:53:00,5659.65,5659.65,5659.65,5659.65,685
2003/8/22,09:54:00,5661.38,5661.38,5661.38,5661.38,322
2003/8/22,09:55:00,5663.35,5663.35,5663.35,5663.35,486
2003/8/22,09:56:00,5661.74,5661.74,5661.74,5661.74,336
2003/8/22,09:57:00,5661.16,5661.16,5661.16,5661.16,496
2003/8/22,09:58:00,5661.64,5661.64,5661.64,5661.64,333
2003/8/22,09:59:00,5661.50,5661.50,5661.50,5661.50,533
2003/8/22,10:00:00,5663.15,5663.15,5663.15,5663.15,413
2003/8/22,10:01:00,5665.33,5665.33,5665.33,5665.33,763
2003/8/22,10:02:00,5664.31,5664.31,5664.31,5664.31,660
2003/8/22,10:03:00,5666.08,5666.08,5666.08,5666.08,861
2003/8/22,10:04:00,5666.78,5666.78,5666.78,5666.78,486
2003/8/22,10:05:00,5667.83,5667.83,5667.83,5667.83,895
2003/8/22,10:06:00,5665.78,5665.78,5665.78,5665.78,446
2003/8/22,10:07:00,5663.82,5663.82,5663.82,5663.82,694
2003/8/22,10:08:00,5661.75,5661.75,5661.75,5661.75,392
2003/8/22,10:09:00,5661.24,5661.24,5661.24,5661.24,548
2003/8/22,10:10:00,5660.18,5660.18,5660.18,5660.18,370
2003/8/22,10:11:00,5657.94,5657.94,5657.94,5657.94,469
2003/8/22,10:12:00,5656.95,5656.95,5656.95,5656.95,374
2003/8/22,10:13:00,5655.13,5655.13,5655.13,5655.13,428
2003/8/22,10:14:00,5654.25,5654.25,5654.25,5654.25,343
2003/8/22,10:15:00,5655.12,5655.12,5655.12,5655.12,407
2003/8/22,10:16:00,5654.53,5654.53,5654.53,5654.53,414
2003/8/22,10:17:00,5655.62,5655.62,5655.62,5655.62,467
2003/8/22,10:18:00,5657.73,5657.73,5657.73,5657.73,379
2003/8/22,10:19:00,5657.99,5657.99,5657.99,5657.99,320
2003/8/22,10:20:00,5658.82,5658.82,5658.82,5658.82,229
2003/8/22,10:21:00,5657.64,5657.64,5657.64,5657.64,297
2003/8/22,10:22:00,5658.81,5658.81,5658.81,5658.81,184
2003/8/22,10:23:00,5661.12,5661.12,5661.12,5661.12,679
2003/8/22,10:24:00,5661.22,5661.22,5661.22,5661.22,363
2003/8/22,10:25:00,5662.27,5662.27,5662.27,5662.27,518
2003/8/22,10:26:00,5664.00,5664.00,5664.00,5664.00,332
2003/8/22,10:27:00,5670.15,5670.15,5670.15,5670.15,400
2003/8/22,10:28:00,5672.17,5672.17,5672.17,5672.17,320
2003/8/22,10:29:00,5667.71,5667.71,5667.71,5667.71,358
2003/8/22,10:30:00,5667.61,5667.61,5667.61,5667.61,253
2003/8/22,10:31:00,5667.68,5667.68,5667.68,5667.68,311
2003/8/22,10:32:00,5669.14,5669.14,5669.14,5669.14,284
2003/8/22,10:33:00,5668.51,5668.51,5668.51,5668.51,316
2003/8/22,10:34:00,5675.38,5675.38,5675.38,5675.38,174
2003/8/22,10:35:00,5670.60,5670.60,5670.60,5670.60,297
2003/8/22,10:36:00,5669.62,5669.62,5669.62,5669.62,224
2003/8/22,10:37:00,5669.84,5669.84,5669.84,5669.84,265
2003/8/22,10:38:00,5671.09,5671.09,5671.09,5671.09,238
2003/8/22,10:39:00,5676.70,5676.70,5676.70,5676.70,316
2003/8/22,10:40:00,5669.64,5669.64,5669.64,5669.64,272
2003/8/22,10:41:00,5669.99,5669.99,5669.99,5669.99,388
2003/8/22,10:42:00,5670.37,5670.37,5670.37,5670.37,245
2003/8/22,10:43:00,5670.27,5670.27,5670.27,5670.27,368
2003/8/22,10:44:00,5669.45,5669.45,5669.45,5669.45,312
2003/8/22,10:45:00,5667.46,5667.46,5667.46,5667.46,376
2003/8/22,10:46:00,5668.44,5668.44,5668.44,5668.44,239
2003/8/22,10:47:00,5669.63,5669.63,5669.63,5669.63,475
2003/8/22,10:48:00,5670.97,5670.97,5670.97,5670.97,248
2003/8/22,10:49:00,5668.51,5668.51,5668.51,5668.51,471
2003/8/22,10:50:00,5670.29,5670.29,5670.29,5670.29,260
2003/8/22,10:51:00,5677.44,5677.44,5677.44,5677.44,368
2003/8/22,10:52:00,5674.27,5674.27,5674.27,5674.27,288
2003/8/22,10:53:00,5679.85,5679.85,5679.85,5679.85,531
2003/8/22,10:54:00,5681.35,5681.35,5681.35,5681.35,403
2003/8/22,10:55:00,5678.72,5678.72,5678.72,5678.72,474
2003/8/22,10:56:00,5678.09,5678.09,5678.09,5678.09,312
2003/8/22,10:57:00,5677.30,5677.30,5677.30,5677.30,493
2003/8/22,10:58:00,5680.76,5680.76,5680.76,5680.76,308
2003/8/22,10:59:00,5680.02,5680.02,5680.02,5680.02,497
2003/8/22,11:00:00,5686.22,5686.22,5686.22,5686.22,335
2003/8/22,11:01:00,5682.75,5682.75,5682.75,5682.75,402
2003/8/22,11:02:00,5684.38,5684.38,5684.38,5684.38,275
2003/8/22,11:03:00,5684.50,5684.50,5684.50,5684.50,528
2003/8/22,11:04:00,5685.11,5685.11,5685.11,5685.11,359
2003/8/22,11:05:00,5683.93,5683.93,5683.93,5683.93,489
2003/8/22,11:06:00,5684.73,5684.73,5684.73,5684.73,350
2003/8/22,11:07:00,5691.26,5691.26,5691.26,5691.26,624
2003/8/22,11:08:00,5686.82,5686.82,5686.82,5686.82,299
2003/8/22,11:09:00,5686.93,5686.93,5686.93,5686.93,496
2003/8/22,11:10:00,5686.96,5686.96,5686.96,5686.96,324
2003/8/22,11:11:00,5684.67,5684.67,5684.67,5684.67,649
2003/8/22,11:12:00,5687.27,5687.27,5687.27,5687.27,349
2003/8/22,11:13:00,5678.80,5678.80,5678.80,5678.80,552
2003/8/22,11:14:00,5680.24,5680.24,5680.24,5680.24,287
2003/8/22,11:15:00,5678.44,5678.44,5678.44,5678.44,454
2003/8/22,11:16:00,5678.57,5678.57,5678.57,5678.57,353
2003/8/22,11:17:00,5674.99,5674.99,5674.99,5674.99,572
2003/8/22,11:18:00,5674.42,5674.42,5674.42,5674.42,346
2003/8/22,11:19:00,5670.86,5670.86,5670.86,5670.86,658
2003/8/22,11:20:00,5670.52,5670.52,5670.52,5670.52,318
2003/8/22,11:21:00,5666.99,5666.99,5666.99,5666.99,676
2003/8/22,11:22:00,5665.95,5665.95,5665.95,5665.95,432
2003/8/22,11:23:00,5663.90,5663.90,5663.90,5663.90,925
2003/8/22,11:24:00,5662.07,5662.07,5662.07,5662.07,490
2003/8/22,11:25:00,5661.56,5661.56,5661.56,5661.56,656
2003/8/22,11:26:00,5660.32,5660.32,5660.32,5660.32,404
2003/8/22,11:27:00,5659.81,5659.81,5659.81,5659.81,559
2003/8/22,11:28:00,5661.49,5661.49,5661.49,5661.49,320
2003/8/22,11:29:00,5662.51,5662.51,5662.51,5662.51,378
2003/8/22,11:30:00,5665.26,5665.26,5665.26,5665.26,209
2003/8/22,11:31:00,5668.11,5668.11,5668.11,5668.11,376
2003/8/22,11:32:00,5664.61,5664.61,5664.61,5664.61,177
2003/8/22,11:33:00,5665.11,5665.11,5665.11,5665.11,295
2003/8/22,11:34:00,5666.25,5666.25,5666.25,5666.25,215
2003/8/22,11:35:00,5662.49,5662.49,5662.49,5662.49,253
2003/8/22,11:36:00,5664.12,5664.12,5664.12,5664.12,142
2003/8/22,11:37:00,5664.08,5664.08,5664.08,5664.08,200
2003/8/22,11:38:00,5664.28,5664.28,5664.28,5664.28,167
2003/8/22,11:39:00,5661.77,5661.77,5661.77,5661.77,251
2003/8/22,11:40:00,5662.17,5662.17,5662.17,5662.17,190
2003/8/22,11:41:00,5663.04,5663.04,5663.04,5663.04,341
2003/8/22,11:42:00,5659.86,5659.86,5659.86,5659.86,221
2003/8/22,11:43:00,5658.84,5658.84,5658.84,5658.84,309
2003/8/22,11:44:00,5658.16,5658.16,5658.16,5658.16,217
2003/8/22,11:45:00,5657.08,5657.08,5657.08,5657.08,317
2003/8/22,11:46:00,5648.48,5648.48,5648.48,5648.48,246
2003/8/22,11:47:00,5645.66,5645.66,5645.66,5645.66,488
2003/8/22,11:48:00,5642.28,5642.28,5642.28,5642.28,463
2003/8/22,11:49:00,5637.20,5637.20,5637.20,5637.20,590
2003/8/22,11:50:00,5636.19,5636.19,5636.19,5636.19,745
2003/8/22,11:51:00,5631.40,5631.40,5631.40,5631.40,680
2003/8/22,11:52:00,5632.06,5632.06,5632.06,5632.06,573
2003/8/22,11:53:00,5629.20,5629.20,5629.20,5629.20,526
2003/8/22,11:54:00,5630.00,5630.00,5630.00,5630.00,444
2003/8/22,11:55:00,5634.21,5634.21,5634.21,5634.21,585
2003/8/22,11:56:00,5636.16,5636.16,5636.16,5636.16,323
2003/8/22,11:57:00,5637.23,5637.23,5637.23,5637.23,406
2003/8/22,11:58:00,5645.41,5645.41,5645.41,5645.41,241
2003/8/22,11:59:00,5641.95,5641.95,5641.95,5641.95,370
2003/8/22,12:00:00,5642.50,5642.50,5642.50,5642.50,224
2003/8/22,12:01:00,5643.63,5643.63,5643.63,5643.63,288
2003/8/22,12:02:00,5641.67,5641.67,5641.67,5641.67,184
2003/8/22,12:03:00,5640.73,5640.73,5640.73,5640.73,264
2003/8/22,12:04:00,5642.08,5642.08,5642.08,5642.08,173
2003/8/22,12:05:00,5641.03,5641.03,5641.03,5641.03,303
2003/8/22,12:06:00,5645.45,5645.45,5645.45,5645.45,179
2003/8/22,12:07:00,5641.80,5641.80,5641.80,5641.80,237
2003/8/22,12:08:00,5642.48,5642.48,5642.48,5642.48,185
2003/8/22,12:09:00,5645.07,5645.07,5645.07,5645.07,268
2003/8/22,12:10:00,5644.37,5644.37,5644.37,5644.37,159
2003/8/22,12:11:00,5644.37,5644.37,5644.37,5644.37,199
2003/8/22,12:12:00,5649.87,5649.87,5649.87,5649.87,151
2003/8/22,12:13:00,5647.44,5647.44,5647.44,5647.44,199
2003/8/22,12:14:00,5652.22,5652.22,5652.22,5652.22,142
2003/8/22,12:15:00,5649.15,5649.15,5649.15,5649.15,220
2003/8/22,12:16:00,5650.04,5650.04,5650.04,5650.04,239
2003/8/22,12:17:00,5655.52,5655.52,5655.52,5655.52,266
2003/8/22,12:18:00,5657.13,5657.13,5657.13,5657.13,188
2003/8/22,12:19:00,5652.72,5652.72,5652.72,5652.72,241
2003/8/22,12:20:00,5652.73,5652.73,5652.73,5652.73,151
2003/8/22,12:21:00,5657.51,5657.51,5657.51,5657.51,246
2003/8/22,12:22:00,5657.19,5657.19,5657.19,5657.19,176
2003/8/22,12:23:00,5652.37,5652.37,5652.37,5652.37,234
2003/8/22,12:24:00,5656.94,5656.94,5656.94,5656.94,167
2003/8/22,12:25:00,5656.26,5656.26,5656.26,5656.26,227
2003/8/22,12:26:00,5655.97,5655.97,5655.97,5655.97,176
2003/8/22,12:27:00,5649.67,5649.67,5649.67,5649.67,202
2003/8/22,12:28:00,5655.19,5655.19,5655.19,5655.19,178
2003/8/22,12:29:00,5648.75,5648.75,5648.75,5648.75,324
2003/8/22,12:30:00,5652.78,5652.78,5652.78,5652.78,127
2003/8/22,12:31:00,5650.04,5650.04,5650.04,5650.04,308
2003/8/22,12:32:00,5655.12,5655.12,5655.12,5655.12,171
2003/8/22,12:33:00,5649.72,5649.72,5649.72,5649.72,269
2003/8/22,12:34:00,5651.00,5651.00,5651.00,5651.00,155
2003/8/22,12:35:00,5654.68,5654.68,5654.68,5654.68,368
2003/8/22,12:36:00,5655.28,5655.28,5655.28,5655.28,270
2003/8/22,12:37:00,5653.10,5653.10,5653.10,5653.10,259
2003/8/22,12:38:00,5652.09,5652.09,5652.09,5652.09,162
2003/8/22,12:39:00,5654.63,5654.63,5654.63,5654.63,239
2003/8/22,12:40:00,5653.13,5653.13,5653.13,5653.13,260
2003/8/22,12:41:00,5655.57,5655.57,5655.57,5655.57,232
2003/8/22,12:42:00,5650.22,5650.22,5650.22,5650.22,131
2003/8/22,12:43:00,5652.59,5652.59,5652.59,5652.59,260
2003/8/22,12:44:00,5659.52,5659.52,5659.52,5659.52,204
2003/8/22,12:45:00,5659.05,5659.05,5659.05,5659.05,344
2003/8/22,12:46:00,5660.00,5660.00,5660.00,5660.00,245
2003/8/22,12:47:00,5662.63,5662.63,5662.63,5662.63,391
2003/8/22,12:48:00,5661.66,5661.66,5661.66,5661.66,256
2003/8/22,12:49:00,5662.08,5662.08,5662.08,5662.08,311
2003/8/22,12:50:00,5660.58,5660.58,5660.58,5660.58,216
2003/8/22,12:51:00,5655.58,5655.58,5655.58,5655.58,290
2003/8/22,12:52:00,5660.96,5660.96,5660.96,5660.96,215
2003/8/22,12:53:00,5656.51,5656.51,5656.51,5656.51,293
2003/8/22,12:54:00,5660.28,5660.28,5660.28,5660.28,197
2003/8/22,12:55:00,5655.92,5655.92,5655.92,5655.92,314
2003/8/22,12:56:00,5658.84,5658.84,5658.84,5658.84,196
2003/8/22,12:57:00,5656.56,5656.56,5656.56,5656.56,313
2003/8/22,12:58:00,5655.43,5655.43,5655.43,5655.43,235
2003/8/22,12:59:00,5651.78,5651.78,5651.78,5651.78,337
2003/8/22,13:00:00,5654.56,5654.56,5654.56,5654.56,276
2003/8/22,13:01:00,5648.04,5648.04,5648.04,5648.04,411
2003/8/22,13:02:00,5651.14,5651.14,5651.14,5651.14,255
2003/8/22,13:03:00,5647.03,5647.03,5647.03,5647.03,409
2003/8/22,13:04:00,5642.64,5642.64,5642.64,5642.64,351
2003/8/22,13:05:00,5647.69,5647.69,5647.69,5647.69,492
2003/8/22,13:06:00,5641.52,5641.52,5641.52,5641.52,334
2003/8/22,13:07:00,5642.26,5642.26,5642.26,5642.26,421
2003/8/22,13:08:00,5641.88,5641.88,5641.88,5641.88,299
2003/8/22,13:09:00,5643.69,5643.69,5643.69,5643.69,420
2003/8/22,13:10:00,5648.94,5648.94,5648.94,5648.94,239
2003/8/22,13:11:00,5646.38,5646.38,5646.38,5646.38,421
2003/8/22,13:12:00,5648.03,5648.03,5648.03,5648.03,307
2003/8/22,13:13:00,5651.58,5651.58,5651.58,5651.58,411
2003/8/22,13:14:00,5648.98,5648.98,5648.98,5648.98,275
2003/8/22,13:15:00,5646.64,5646.64,5646.64,5646.64,398
2003/8/22,13:16:00,5653.38,5653.38,5653.38,5653.38,309
2003/8/22,13:17:00,5650.71,5650.71,5650.71,5650.71,485
2003/8/22,13:18:00,5651.97,5651.97,5651.97,5651.97,346
2003/8/22,13:19:00,5650.49,5650.49,5650.49,5650.49,443
2003/8/22,13:20:00,5651.50,5651.50,5651.50,5651.50,346
2003/8/22,13:21:00,5649.55,5649.55,5649.55,5649.55,581
2003/8/22,13:22:00,5648.10,5648.10,5648.10,5648.10,546
2003/8/22,13:23:00,5649.03,5649.03,5649.03,5649.03,760
2003/8/22,13:24:00,5645.22,5645.22,5645.22,5645.22,674
2003/8/22,13:25:00,5639.92,5639.92,5639.92,5639.92,1031
2003/8/22,13:26:00,5639.92,5639.92,5639.92,5639.92,0
2003/8/22,13:27:00,5639.92,5639.92,5639.92,5639.92,0
2003/8/22,13:28:00,5639.92,5639.92,5639.92,5639.92,0
2003/8/22,13:29:00,5639.92,5639.92,5639.92,5639.92,0
2003/8/22,13:30:00,5646.62,5646.62,5646.62,5646.62,5761
2003/8/25,09:00:00,5646.62,5646.62,5646.62,5646.62,148
2003/8/25,09:01:00,5667.04,5667.04,5667.04,5667.04,3004
2003/8/25,09:02:00,5664.98,5664.98,5664.98,5664.98,608
2003/8/25,09:03:00,5658.42,5658.42,5658.42,5658.42,866
2003/8/25,09:04:00,5654.22,5654.22,5654.22,5654.22,662
2003/8/25,09:05:00,5649.65,5649.65,5649.65,5649.65,805
2003/8/25,09:06:00,5644.81,5644.81,5644.81,5644.81,623
2003/8/25,09:07:00,5649.19,5649.19,5649.19,5649.19,823
2003/8/25,09:08:00,5645.67,5645.67,5645.67,5645.67,634
2003/8/25,09:09:00,5651.05,5651.05,5651.05,5651.05,802
2003/8/25,09:10:00,5647.78,5647.78,5647.78,5647.78,697
2003/8/25,09:11:00,5651.08,5651.08,5651.08,5651.08,988
2003/8/25,09:12:00,5653.05,5653.05,5653.05,5653.05,651
2003/8/25,09:13:00,5656.58,5656.58,5656.58,5656.58,852
2003/8/25,09:14:00,5662.40,5662.40,5662.40,5662.40,608
2003/8/25,09:15:00,5664.59,5664.59,5664.59,5664.59,850
2003/8/25,09:16:00,5668.86,5668.86,5668.86,5668.86,644
2003/8/25,09:17:00,5665.03,5665.03,5665.03,5665.03,1074
2003/8/25,09:18:00,5673.67,5673.67,5673.67,5673.67,615
2003/8/25,09:19:00,5675.05,5675.05,5675.05,5675.05,852
2003/8/25,09:20:00,5675.69,5675.69,5675.69,5675.69,536
2003/8/25,09:21:00,5678.95,5678.95,5678.95,5678.95,857
2003/8/25,09:22:00,5676.82,5676.82,5676.82,5676.82,643
2003/8/25,09:23:00,5679.37,5679.37,5679.37,5679.37,890
2003/8/25,09:24:00,5677.98,5677.98,5677.98,5677.98,804
2003/8/25,09:25:00,5681.59,5681.59,5681.59,5681.59,917
2003/8/25,09:26:00,5686.25,5686.25,5686.25,5686.25,512
2003/8/25,09:27:00,5686.15,5686.15,5686.15,5686.15,662
2003/8/25,09:28:00,5682.71,5682.71,5682.71,5682.71,414
2003/8/25,09:29:00,5677.53,5677.53,5677.53,5677.53,594
2003/8/25,09:30:00,5678.50,5678.50,5678.50,5678.50,398
2003/8/25,09:31:00,5674.42,5674.42,5674.42,5674.42,511
2003/8/25,09:32:00,5678.34,5678.34,5678.34,5678.34,367
2003/8/25,09:33:00,5676.39,5676.39,5676.39,5676.39,529
2003/8/25,09:34:00,5677.33,5677.33,5677.33,5677.33,361
2003/8/25,09:35:00,5671.64,5671.64,5671.64,5671.64,420
2003/8/25,09:36:00,5675.29,5675.29,5675.29,5675.29,373
2003/8/25,09:37:00,5670.94,5670.94,5670.94,5670.94,502
2003/8/25,09:38:00,5667.73,5667.73,5667.73,5667.73,364
2003/8/25,09:39:00,5664.97,5664.97,5664.97,5664.97,493
2003/8/25,09:40:00,5664.60,5664.60,5664.60,5664.60,328
2003/8/25,09:41:00,5660.96,5660.96,5660.96,5660.96,518
2003/8/25,09:42:00,5664.50,5664.50,5664.50,5664.50,421
2003/8/25,09:43:00,5658.69,5658.69,5658.69,5658.69,410
2003/8/25,09:44:00,5657.98,5657.98,5657.98,5657.98,364
2003/8/25,09:45:00,5655.67,5655.67,5655.67,5655.67,389
2003/8/25,09:46:00,5653.37,5653.37,5653.37,5653.37,314
2003/8/25,09:47:00,5656.80,5656.80,5656.80,5656.80,390
2003/8/25,09:48:00,5655.92,5655.92,5655.92,5655.92,296
2003/8/25,09:49:00,5657.79,5657.79,5657.79,5657.79,290
2003/8/25,09:50:00,5662.46,5662.46,5662.46,5662.46,222
2003/8/25,09:51:00,5662.90,5662.90,5662.90,5662.90,341
2003/8/25,09:52:00,5658.72,5658.72,5658.72,5658.72,312
2003/8/25,09:53:00,5666.18,5666.18,5666.18,5666.18,325
2003/8/25,09:54:00,5667.19,5667.19,5667.19,5667.19,195
2003/8/25,09:55:00,5663.19,5663.19,5663.19,5663.19,327
2003/8/25,09:56:00,5668.75,5668.75,5668.75,5668.75,322
2003/8/25,09:57:00,5668.32,5668.32,5668.32,5668.32,410
2003/8/25,09:58:00,5670.24,5670.24,5670.24,5670.24,233
2003/8/25,09:59:00,5671.36,5671.36,5671.36,5671.36,358
2003/8/25,10:00:00,5670.26,5670.26,5670.26,5670.26,320
2003/8/25,10:01:00,5666.01,5666.01,5666.01,5666.01,408
2003/8/25,10:02:00,5664.78,5664.78,5664.78,5664.78,336
2003/8/25,10:03:00,5665.65,5665.65,5665.65,5665.65,420
2003/8/25,10:04:00,5664.76,5664.76,5664.76,5664.76,293
2003/8/25,10:05:00,5664.59,5664.59,5664.59,5664.59,383
2003/8/25,10:06:00,5660.98,5660.98,5660.98,5660.98,350
2003/8/25,10:07:00,5657.04,5657.04,5657.04,5657.04,444
2003/8/25,10:08:00,5657.91,5657.91,5657.91,5657.91,245
2003/8/25,10:09:00,5653.40,5653.40,5653.40,5653.40,389
2003/8/25,10:10:00,5649.17,5649.17,5649.17,5649.17,480
2003/8/25,10:11:00,5646.33,5646.33,5646.33,5646.33,584
2003/8/25,10:12:00,5646.10,5646.10,5646.10,5646.10,373
2003/8/25,10:13:00,5643.10,5643.10,5643.10,5643.10,639
2003/8/25,10:14:00,5638.37,5638.37,5638.37,5638.37,438
2003/8/25,10:15:00,5636.22,5636.22,5636.22,5636.22,662
2003/8/25,10:16:00,5631.63,5631.63,5631.63,5631.63,572
2003/8/25,10:17:00,5628.43,5628.43,5628.43,5628.43,733
2003/8/25,10:18:00,5627.89,5627.89,5627.89,5627.89,428
2003/8/25,10:19:00,5626.60,5626.60,5626.60,5626.60,537
2003/8/25,10:20:00,5626.60,5626.60,5626.60,5626.60,349
2003/8/25,10:21:00,5628.07,5628.07,5628.07,5628.07,382
2003/8/25,10:22:00,5631.23,5631.23,5631.23,5631.23,264
2003/8/25,10:23:00,5636.16,5636.16,5636.16,5636.16,322
2003/8/25,10:24:00,5640.11,5640.11,5640.11,5640.11,228
2003/8/25,10:25:00,5641.06,5641.06,5641.06,5641.06,224
2003/8/25,10:26:00,5643.25,5643.25,5643.25,5643.25,152
2003/8/25,10:27:00,5645.49,5645.49,5645.49,5645.49,193
2003/8/25,10:28:00,5645.63,5645.63,5645.63,5645.63,212
2003/8/25,10:29:00,5642.19,5642.19,5642.19,5642.19,218
2003/8/25,10:30:00,5640.07,5640.07,5640.07,5640.07,216
2003/8/25,10:31:00,5635.61,5635.61,5635.61,5635.61,214
2003/8/25,10:32:00,5634.48,5634.48,5634.48,5634.48,161
2003/8/25,10:33:00,5635.84,5635.84,5635.84,5635.84,233
2003/8/25,10:34:00,5634.74,5634.74,5634.74,5634.74,175
2003/8/25,10:35:00,5631.79,5631.79,5631.79,5631.79,250
2003/8/25,10:36:00,5636.06,5636.06,5636.06,5636.06,172
2003/8/25,10:37:00,5637.03,5637.03,5637.03,5637.03,203
2003/8/25,10:38:00,5637.94,5637.94,5637.94,5637.94,133
2003/8/25,10:39:00,5638.20,5638.20,5638.20,5638.20,199
2003/8/25,10:40:00,5639.76,5639.76,5639.76,5639.76,138
2003/8/25,10:41:00,5640.11,5640.11,5640.11,5640.11,223
2003/8/25,10:42:00,5640.18,5640.18,5640.18,5640.18,128
2003/8/25,10:43:00,5642.96,5642.96,5642.96,5642.96,212
2003/8/25,10:44:00,5643.36,5643.36,5643.36,5643.36,141
2003/8/25,10:45:00,5645.75,5645.75,5645.75,5645.75,229
2003/8/25,10:46:00,5647.54,5647.54,5647.54,5647.54,181
2003/8/25,10:47:00,5649.74,5649.74,5649.74,5649.74,252
2003/8/25,10:48:00,5650.42,5650.42,5650.42,5650.42,182
2003/8/25,10:49:00,5656.52,5656.52,5656.52,5656.52,276
2003/8/25,10:50:00,5651.64,5651.64,5651.64,5651.64,269
2003/8/25,10:51:00,5653.83,5653.83,5653.83,5653.83,317
2003/8/25,10:52:00,5653.12,5653.12,5653.12,5653.12,198
2003/8/25,10:53:00,5651.40,5651.40,5651.40,5651.40,307
2003/8/25,10:54:00,5649.73,5649.73,5649.73,5649.73,176
2003/8/25,10:55:00,5649.04,5649.04,5649.04,5649.04,245
2003/8/25,10:56:00,5648.45,5648.45,5648.45,5648.45,187
2003/8/25,10:57:00,5649.30,5649.30,5649.30,5649.30,201
2003/8/25,10:58:00,5647.44,5647.44,5647.44,5647.44,128
2003/8/25,10:59:00,5648.27,5648.27,5648.27,5648.27,198
2003/8/25,11:00:00,5648.20,5648.20,5648.20,5648.20,158
2003/8/25,11:01:00,5650.01,5650.01,5650.01,5650.01,177
2003/8/25,11:02:00,5650.33,5650.33,5650.33,5650.33,141
2003/8/25,11:03:00,5650.09,5650.09,5650.09,5650.09,202
2003/8/25,11:04:00,5656.00,5656.00,5656.00,5656.00,165
2003/8/25,11:05:00,5651.55,5651.55,5651.55,5651.55,219
2003/8/25,11:06:00,5653.79,5653.79,5653.79,5653.79,120
2003/8/25,11:07:00,5658.22,5658.22,5658.22,5658.22,185
2003/8/25,11:08:00,5654.97,5654.97,5654.97,5654.97,144
2003/8/25,11:09:00,5659.61,5659.61,5659.61,5659.61,180
2003/8/25,11:10:00,5654.71,5654.71,5654.71,5654.71,162
2003/8/25,11:11:00,5658.36,5658.36,5658.36,5658.36,239
2003/8/25,11:12:00,5661.32,5661.32,5661.32,5661.32,139
2003/8/25,11:13:00,5656.56,5656.56,5656.56,5656.56,205
2003/8/25,11:14:00,5657.32,5657.32,5657.32,5657.32,144
2003/8/25,11:15:00,5655.83,5655.83,5655.83,5655.83,196
2003/8/25,11:16:00,5662.21,5662.21,5662.21,5662.21,174
2003/8/25,11:17:00,5656.84,5656.84,5656.84,5656.84,212
2003/8/25,11:18:00,5657.59,5657.59,5657.59,5657.59,152
2003/8/25,11:19:00,5658.04,5658.04,5658.04,5658.04,219
2003/8/25,11:20:00,5659.87,5659.87,5659.87,5659.87,113
2003/8/25,11:21:00,5653.45,5653.45,5653.45,5653.45,228
2003/8/25,11:22:00,5655.60,5655.60,5655.60,5655.60,132
2003/8/25,11:23:00,5653.89,5653.89,5653.89,5653.89,198
2003/8/25,11:24:00,5655.90,5655.90,5655.90,5655.90,132
2003/8/25,11:25:00,5653.45,5653.45,5653.45,5653.45,226
2003/8/25,11:26:00,5653.35,5653.35,5653.35,5653.35,183
2003/8/25,11:27:00,5654.30,5654.30,5654.30,5654.30,262
2003/8/25,11:28:00,5653.23,5653.23,5653.23,5653.23,132
2003/8/25,11:29:00,5653.04,5653.04,5653.04,5653.04,230
2003/8/25,11:30:00,5659.56,5659.56,5659.56,5659.56,173
2003/8/25,11:31:00,5653.84,5653.84,5653.84,5653.84,251
2003/8/25,11:32:00,5653.74,5653.74,5653.74,5653.74,135
2003/8/25,11:33:00,5654.43,5654.43,5654.43,5654.43,184
2003/8/25,11:34:00,5653.58,5653.58,5653.58,5653.58,121
2003/8/25,11:35:00,5653.62,5653.62,5653.62,5653.62,135
2003/8/25,11:36:00,5655.67,5655.67,5655.67,5655.67,132
2003/8/25,11:37:00,5657.10,5657.10,5657.10,5657.10,156
2003/8/25,11:38:00,5654.49,5654.49,5654.49,5654.49,116
2003/8/25,11:39:00,5653.35,5653.35,5653.35,5653.35,167
2003/8/25,11:40:00,5655.28,5655.28,5655.28,5655.28,145
2003/8/25,11:41:00,5655.36,5655.36,5655.36,5655.36,195
2003/8/25,11:42:00,5654.92,5654.92,5654.92,5654.92,158
2003/8/25,11:43:00,5653.23,5653.23,5653.23,5653.23,179
2003/8/25,11:44:00,5654.39,5654.39,5654.39,5654.39,123
2003/8/25,11:45:00,5654.55,5654.55,5654.55,5654.55,182
2003/8/25,11:46:00,5656.44,5656.44,5656.44,5656.44,167
2003/8/25,11:47:00,5653.90,5653.90,5653.90,5653.90,174
2003/8/25,11:48:00,5655.98,5655.98,5655.98,5655.98,122
2003/8/25,11:49:00,5654.70,5654.70,5654.70,5654.70,198
2003/8/25,11:50:00,5654.14,5654.14,5654.14,5654.14,137
2003/8/25,11:51:00,5652.30,5652.30,5652.30,5652.30,187
2003/8/25,11:52:00,5651.30,5651.30,5651.30,5651.30,167
2003/8/25,11:53:00,5651.24,5651.24,5651.24,5651.24,242
2003/8/25,11:54:00,5653.79,5653.79,5653.79,5653.79,197
2003/8/25,11:55:00,5651.19,5651.19,5651.19,5651.19,443
2003/8/25,11:56:00,5658.83,5658.83,5658.83,5658.83,411
2003/8/25,11:57:00,5657.22,5657.22,5657.22,5657.22,360
2003/8/25,11:58:00,5658.60,5658.60,5658.60,5658.60,265
2003/8/25,11:59:00,5662.13,5662.13,5662.13,5662.13,310
2003/8/25,12:00:00,5663.50,5663.50,5663.50,5663.50,231
2003/8/25,12:01:00,5662.23,5662.23,5662.23,5662.23,257
2003/8/25,12:02:00,5669.90,5669.90,5669.90,5669.90,221
2003/8/25,12:03:00,5671.12,5671.12,5671.12,5671.12,338
2003/8/25,12:04:00,5668.28,5668.28,5668.28,5668.28,228
2003/8/25,12:05:00,5672.16,5672.16,5672.16,5672.16,248
2003/8/25,12:06:00,5671.42,5671.42,5671.42,5671.42,217
2003/8/25,12:07:00,5664.32,5664.32,5664.32,5664.32,264
2003/8/25,12:08:00,5664.62,5664.62,5664.62,5664.62,184
2003/8/25,12:09:00,5668.57,5668.57,5668.57,5668.57,238
2003/8/25,12:10:00,5668.64,5668.64,5668.64,5668.64,172
2003/8/25,12:11:00,5661.30,5661.30,5661.30,5661.30,265
2003/8/25,12:12:00,5660.45,5660.45,5660.45,5660.45,158
2003/8/25,12:13:00,5666.02,5666.02,5666.02,5666.02,186
2003/8/25,12:14:00,5660.70,5660.70,5660.70,5660.70,142
2003/8/25,12:15:00,5660.97,5660.97,5660.97,5660.97,174
2003/8/25,12:16:00,5660.59,5660.59,5660.59,5660.59,139
2003/8/25,12:17:00,5661.07,5661.07,5661.07,5661.07,144
2003/8/25,12:18:00,5656.27,5656.27,5656.27,5656.27,148
2003/8/25,12:19:00,5659.06,5659.06,5659.06,5659.06,218
2003/8/25,12:20:00,5664.56,5664.56,5664.56,5664.56,195
2003/8/25,12:21:00,5660.65,5660.65,5660.65,5660.65,234
2003/8/25,12:22:00,5666.28,5666.28,5666.28,5666.28,160
2003/8/25,12:23:00,5666.67,5666.67,5666.67,5666.67,295
2003/8/25,12:24:00,5662.30,5662.30,5662.30,5662.30,218
2003/8/25,12:25:00,5662.88,5662.88,5662.88,5662.88,340
2003/8/25,12:26:00,5664.29,5664.29,5664.29,5664.29,144
2003/8/25,12:27:00,5664.68,5664.68,5664.68,5664.68,223
2003/8/25,12:28:00,5663.62,5663.62,5663.62,5663.62,164
2003/8/25,12:29:00,5664.91,5664.91,5664.91,5664.91,220
2003/8/25,12:30:00,5667.81,5667.81,5667.81,5667.81,180
2003/8/25,12:31:00,5665.78,5665.78,5665.78,5665.78,236
2003/8/25,12:32:00,5665.08,5665.08,5665.08,5665.08,141
2003/8/25,12:33:00,5666.32,5666.32,5666.32,5666.32,234
2003/8/25,12:34:00,5671.77,5671.77,5671.77,5671.77,175
2003/8/25,12:35:00,5665.70,5665.70,5665.70,5665.70,213
2003/8/25,12:36:00,5668.54,5668.54,5668.54,5668.54,269
2003/8/25,12:37:00,5672.24,5672.24,5672.24,5672.24,351
2003/8/25,12:38:00,5669.73,5669.73,5669.73,5669.73,336
2003/8/25,12:39:00,5670.11,5670.11,5670.11,5670.11,423
2003/8/25,12:40:00,5670.44,5670.44,5670.44,5670.44,366
2003/8/25,12:41:00,5669.31,5669.31,5669.31,5669.31,396
2003/8/25,12:42:00,5671.78,5671.78,5671.78,5671.78,310
2003/8/25,12:43:00,5669.66,5669.66,5669.66,5669.66,306
2003/8/25,12:44:00,5671.34,5671.34,5671.34,5671.34,227
2003/8/25,12:45:00,5671.74,5671.74,5671.74,5671.74,306
2003/8/25,12:46:00,5669.02,5669.02,5669.02,5669.02,277
2003/8/25,12:47:00,5677.33,5677.33,5677.33,5677.33,327
2003/8/25,12:48:00,5670.97,5670.97,5670.97,5670.97,262
2003/8/25,12:49:00,5670.37,5670.37,5670.37,5670.37,322
2003/8/25,12:50:00,5674.15,5674.15,5674.15,5674.15,226
2003/8/25,12:51:00,5668.49,5668.49,5668.49,5668.49,279
2003/8/25,12:52:00,5667.78,5667.78,5667.78,5667.78,186
2003/8/25,12:53:00,5667.76,5667.76,5667.76,5667.76,275
2003/8/25,12:54:00,5666.98,5666.98,5666.98,5666.98,205
2003/8/25,12:55:00,5667.58,5667.58,5667.58,5667.58,335
2003/8/25,12:56:00,5663.28,5663.28,5663.28,5663.28,193
2003/8/25,12:57:00,5662.40,5662.40,5662.40,5662.40,320
2003/8/25,12:58:00,5658.72,5658.72,5658.72,5658.72,223
2003/8/25,12:59:00,5657.35,5657.35,5657.35,5657.35,283
2003/8/25,13:00:00,5659.85,5659.85,5659.85,5659.85,248
2003/8/25,13:01:00,5656.18,5656.18,5656.18,5656.18,425
2003/8/25,13:02:00,5657.06,5657.06,5657.06,5657.06,339
2003/8/25,13:03:00,5659.71,5659.71,5659.71,5659.71,360
2003/8/25,13:04:00,5659.95,5659.95,5659.95,5659.95,265
2003/8/25,13:05:00,5665.36,5665.36,5665.36,5665.36,302
2003/8/25,13:06:00,5665.86,5665.86,5665.86,5665.86,196
2003/8/25,13:07:00,5661.76,5661.76,5661.76,5661.76,293
2003/8/25,13:08:00,5668.06,5668.06,5668.06,5668.06,222
2003/8/25,13:09:00,5661.44,5661.44,5661.44,5661.44,280
2003/8/25,13:10:00,5668.99,5668.99,5668.99,5668.99,222
2003/8/25,13:11:00,5660.11,5660.11,5660.11,5660.11,267
2003/8/25,13:12:00,5667.11,5667.11,5667.11,5667.11,209
2003/8/25,13:13:00,5666.97,5666.97,5666.97,5666.97,319
2003/8/25,13:14:00,5665.88,5665.88,5665.88,5665.88,254
2003/8/25,13:15:00,5662.51,5662.51,5662.51,5662.51,292
2003/8/25,13:16:00,5664.93,5664.93,5664.93,5664.93,230
2003/8/25,13:17:00,5664.69,5664.69,5664.69,5664.69,428
2003/8/25,13:18:00,5666.16,5666.16,5666.16,5666.16,342
2003/8/25,13:19:00,5660.92,5660.92,5660.92,5660.92,498
2003/8/25,13:20:00,5664.71,5664.71,5664.71,5664.71,340
2003/8/25,13:21:00,5667.87,5667.87,5667.87,5667.87,441
2003/8/25,13:22:00,5668.84,5668.84,5668.84,5668.84,384
2003/8/25,13:23:00,5670.67,5670.67,5670.67,5670.67,799
2003/8/25,13:24:00,5673.23,5673.23,5673.23,5673.23,901
2003/8/25,13:25:00,5677.76,5677.76,5677.76,5677.76,1523
2003/8/25,13:26:00,5677.76,5677.76,5677.76,5677.76,0
2003/8/25,13:27:00,5677.76,5677.76,5677.76,5677.76,0
2003/8/25,13:28:00,5677.76,5677.76,5677.76,5677.76,0
2003/8/25,13:29:00,5677.76,5677.76,5677.76,5677.76,0
2003/8/25,13:30:00,5686.85,5686.85,5686.85,5686.85,5448
2003/8/26,09:00:00,5686.85,5686.85,5686.85,5686.85,278
2003/8/26,09:01:00,5656.07,5656.07,5656.07,5656.07,2599
2003/8/26,09:02:00,5654.14,5654.14,5654.14,5654.14,648
2003/8/26,09:03:00,5641.18,5641.18,5641.18,5641.18,795
2003/8/26,09:04:00,5636.38,5636.38,5636.38,5636.38,721
2003/8/26,09:05:00,5634.29,5634.29,5634.29,5634.29,1237
2003/8/26,09:06:00,5624.98,5624.98,5624.98,5624.98,798
2003/8/26,09:07:00,5616.17,5616.17,5616.17,5616.17,1069
2003/8/26,09:08:00,5613.74,5613.74,5613.74,5613.74,661
2003/8/26,09:09:00,5609.46,5609.46,5609.46,5609.46,905
2003/8/26,09:10:00,5608.07,5608.07,5608.07,5608.07,736
2003/8/26,09:11:00,5605.01,5605.01,5605.01,5605.01,962
2003/8/26,09:12:00,5605.71,5605.71,5605.71,5605.71,579
2003/8/26,09:13:00,5616.51,5616.51,5616.51,5616.51,682
2003/8/26,09:14:00,5617.33,5617.33,5617.33,5617.33,540
2003/8/26,09:15:00,5622.19,5622.19,5622.19,5622.19,781
2003/8/26,09:16:00,5631.20,5631.20,5631.20,5631.20,646
2003/8/26,09:17:00,5629.52,5629.52,5629.52,5629.52,869
2003/8/26,09:18:00,5629.88,5629.88,5629.88,5629.88,503
2003/8/26,09:19:00,5630.58,5630.58,5630.58,5630.58,698
2003/8/26,09:20:00,5631.20,5631.20,5631.20,5631.20,473
2003/8/26,09:21:00,5625.81,5625.81,5625.81,5625.81,994
2003/8/26,09:22:00,5626.75,5626.75,5626.75,5626.75,401
2003/8/26,09:23:00,5626.24,5626.24,5626.24,5626.24,506
2003/8/26,09:24:00,5623.31,5623.31,5623.31,5623.31,367
2003/8/26,09:25:00,5623.16,5623.16,5623.16,5623.16,581
2003/8/26,09:26:00,5623.21,5623.21,5623.21,5623.21,557
2003/8/26,09:27:00,5623.22,5623.22,5623.22,5623.22,649
2003/8/26,09:28:00,5621.60,5621.60,5621.60,5621.60,423
2003/8/26,09:29:00,5617.77,5617.77,5617.77,5617.77,583
2003/8/26,09:30:00,5617.38,5617.38,5617.38,5617.38,425
2003/8/26,09:31:00,5615.48,5615.48,5615.48,5615.48,791
2003/8/26,09:32:00,5614.86,5614.86,5614.86,5614.86,443
2003/8/26,09:33:00,5614.52,5614.52,5614.52,5614.52,577
2003/8/26,09:34:00,5610.70,5610.70,5610.70,5610.70,453
2003/8/26,09:35:00,5613.00,5613.00,5613.00,5613.00,555
2003/8/26,09:36:00,5612.71,5612.71,5612.71,5612.71,563
2003/8/26,09:37:00,5614.04,5614.04,5614.04,5614.04,492
2003/8/26,09:38:00,5614.15,5614.15,5614.15,5614.15,393
2003/8/26,09:39:00,5614.23,5614.23,5614.23,5614.23,509
2003/8/26,09:40:00,5615.38,5615.38,5615.38,5615.38,303
2003/8/26,09:41:00,5620.13,5620.13,5620.13,5620.13,559
2003/8/26,09:42:00,5615.77,5615.77,5615.77,5615.77,255
2003/8/26,09:43:00,5615.96,5615.96,5615.96,5615.96,461
2003/8/26,09:44:00,5614.88,5614.88,5614.88,5614.88,339
2003/8/26,09:45:00,5618.41,5618.41,5618.41,5618.41,418
2003/8/26,09:46:00,5609.41,5609.41,5609.41,5609.41,535
2003/8/26,09:47:00,5603.13,5603.13,5603.13,5603.13,623
2003/8/26,09:48:00,5601.08,5601.08,5601.08,5601.08,603
2003/8/26,09:49:00,5594.59,5594.59,5594.59,5594.59,907
2003/8/26,09:50:00,5590.84,5590.84,5590.84,5590.84,504
2003/8/26,09:51:00,5578.65,5578.65,5578.65,5578.65,1188
2003/8/26,09:52:00,5580.87,5580.87,5580.87,5580.87,677
2003/8/26,09:53:00,5569.01,5569.01,5569.01,5569.01,1073
2003/8/26,09:54:00,5565.71,5565.71,5565.71,5565.71,653
2003/8/26,09:55:00,5562.74,5562.74,5562.74,5562.74,776
2003/8/26,09:56:00,5561.70,5561.70,5561.70,5561.70,888
2003/8/26,09:57:00,5563.97,5563.97,5563.97,5563.97,775
2003/8/26,09:58:00,5563.94,5563.94,5563.94,5563.94,443
2003/8/26,09:59:00,5568.03,5568.03,5568.03,5568.03,604
2003/8/26,10:00:00,5569.81,5569.81,5569.81,5569.81,373
2003/8/26,10:01:00,5571.46,5571.46,5571.46,5571.46,587
2003/8/26,10:02:00,5573.86,5573.86,5573.86,5573.86,262
2003/8/26,10:03:00,5582.68,5582.68,5582.68,5582.68,387
2003/8/26,10:04:00,5586.75,5586.75,5586.75,5586.75,228
2003/8/26,10:05:00,5585.05,5585.05,5585.05,5585.05,368
2003/8/26,10:06:00,5582.52,5582.52,5582.52,5582.52,346
2003/8/26,10:07:00,5586.27,5586.27,5586.27,5586.27,301
2003/8/26,10:08:00,5584.32,5584.32,5584.32,5584.32,225
2003/8/26,10:09:00,5585.45,5585.45,5585.45,5585.45,270
2003/8/26,10:10:00,5589.84,5589.84,5589.84,5589.84,223
2003/8/26,10:11:00,5589.25,5589.25,5589.25,5589.25,386
2003/8/26,10:12:00,5586.34,5586.34,5586.34,5586.34,169
2003/8/26,10:13:00,5592.23,5592.23,5592.23,5592.23,258
2003/8/26,10:14:00,5585.71,5585.71,5585.71,5585.71,173
2003/8/26,10:15:00,5585.07,5585.07,5585.07,5585.07,290
2003/8/26,10:16:00,5590.22,5590.22,5590.22,5590.22,151
2003/8/26,10:17:00,5589.38,5589.38,5589.38,5589.38,198
2003/8/26,10:18:00,5585.97,5585.97,5585.97,5585.97,128
2003/8/26,10:19:00,5590.88,5590.88,5590.88,5590.88,259
2003/8/26,10:20:00,5590.93,5590.93,5590.93,5590.93,164
2003/8/26,10:21:00,5585.62,5585.62,5585.62,5585.62,334
2003/8/26,10:22:00,5592.14,5592.14,5592.14,5592.14,151
2003/8/26,10:23:00,5590.76,5590.76,5590.76,5590.76,349
2003/8/26,10:24:00,5591.23,5591.23,5591.23,5591.23,186
2003/8/26,10:25:00,5598.08,5598.08,5598.08,5598.08,219
2003/8/26,10:26:00,5591.14,5591.14,5591.14,5591.14,224
2003/8/26,10:27:00,5594.60,5594.60,5594.60,5594.60,248
2003/8/26,10:28:00,5599.37,5599.37,5599.37,5599.37,131
2003/8/26,10:29:00,5595.61,5595.61,5595.61,5595.61,181
2003/8/26,10:30:00,5595.83,5595.83,5595.83,5595.83,119
2003/8/26,10:31:00,5597.38,5597.38,5597.38,5597.38,364
2003/8/26,10:32:00,5601.96,5601.96,5601.96,5601.96,127
2003/8/26,10:33:00,5591.69,5591.69,5591.69,5591.69,286
2003/8/26,10:34:00,5596.37,5596.37,5596.37,5596.37,129
2003/8/26,10:35:00,5595.33,5595.33,5595.33,5595.33,197
2003/8/26,10:36:00,5599.58,5599.58,5599.58,5599.58,252
2003/8/26,10:37:00,5595.78,5595.78,5595.78,5595.78,253
2003/8/26,10:38:00,5595.05,5595.05,5595.05,5595.05,140
2003/8/26,10:39:00,5598.27,5598.27,5598.27,5598.27,209
2003/8/26,10:40:00,5598.91,5598.91,5598.91,5598.91,185
2003/8/26,10:41:00,5599.91,5599.91,5599.91,5599.91,274
2003/8/26,10:42:00,5595.34,5595.34,5595.34,5595.34,173
2003/8/26,10:43:00,5599.77,5599.77,5599.77,5599.77,215
2003/8/26,10:44:00,5599.89,5599.89,5599.89,5599.89,118
2003/8/26,10:45:00,5599.64,5599.64,5599.64,5599.64,202
2003/8/26,10:46:00,5599.74,5599.74,5599.74,5599.74,179
2003/8/26,10:47:00,5599.05,5599.05,5599.05,5599.05,195
2003/8/26,10:48:00,5598.91,5598.91,5598.91,5598.91,113
2003/8/26,10:49:00,5597.85,5597.85,5597.85,5597.85,227
2003/8/26,10:50:00,5597.02,5597.02,5597.02,5597.02,172
2003/8/26,10:51:00,5597.44,5597.44,5597.44,5597.44,229
2003/8/26,10:52:00,5598.88,5598.88,5598.88,5598.88,129
2003/8/26,10:53:00,5596.42,5596.42,5596.42,5596.42,206
2003/8/26,10:54:00,5595.88,5595.88,5595.88,5595.88,158
2003/8/26,10:55:00,5594.06,5594.06,5594.06,5594.06,242
2003/8/26,10:56:00,5589.74,5589.74,5589.74,5589.74,138
2003/8/26,10:57:00,5586.95,5586.95,5586.95,5586.95,236
2003/8/26,10:58:00,5591.09,5591.09,5591.09,5591.09,162
2003/8/26,10:59:00,5586.47,5586.47,5586.47,5586.47,208
2003/8/26,11:00:00,5590.48,5590.48,5590.48,5590.48,149
2003/8/26,11:01:00,5591.07,5591.07,5591.07,5591.07,316
2003/8/26,11:02:00,5584.55,5584.55,5584.55,5584.55,102
2003/8/26,11:03:00,5592.61,5592.61,5592.61,5592.61,185
2003/8/26,11:04:00,5586.28,5586.28,5586.28,5586.28,138
2003/8/26,11:05:00,5591.01,5591.01,5591.01,5591.01,234
2003/8/26,11:06:00,5586.95,5586.95,5586.95,5586.95,136
2003/8/26,11:07:00,5587.11,5587.11,5587.11,5587.11,164
2003/8/26,11:08:00,5587.33,5587.33,5587.33,5587.33,116
2003/8/26,11:09:00,5588.63,5588.63,5588.63,5588.63,146
2003/8/26,11:10:00,5588.30,5588.30,5588.30,5588.30,118
2003/8/26,11:11:00,5592.72,5592.72,5592.72,5592.72,188
2003/8/26,11:12:00,5589.39,5589.39,5589.39,5589.39,106
2003/8/26,11:13:00,5594.17,5594.17,5594.17,5594.17,147
2003/8/26,11:14:00,5593.65,5593.65,5593.65,5593.65,114
2003/8/26,11:15:00,5595.60,5595.60,5595.60,5595.60,137
2003/8/26,11:16:00,5596.83,5596.83,5596.83,5596.83,134
2003/8/26,11:17:00,5595.69,5595.69,5595.69,5595.69,221
2003/8/26,11:18:00,5594.41,5594.41,5594.41,5594.41,182
2003/8/26,11:19:00,5594.03,5594.03,5594.03,5594.03,454
2003/8/26,11:20:00,5592.08,5592.08,5592.08,5592.08,171
2003/8/26,11:21:00,5591.21,5591.21,5591.21,5591.21,360
2003/8/26,11:22:00,5590.12,5590.12,5590.12,5590.12,161
2003/8/26,11:23:00,5586.89,5586.89,5586.89,5586.89,309
2003/8/26,11:24:00,5588.62,5588.62,5588.62,5588.62,228
2003/8/26,11:25:00,5585.24,5585.24,5585.24,5585.24,464
2003/8/26,11:26:00,5586.22,5586.22,5586.22,5586.22,267
2003/8/26,11:27:00,5581.14,5581.14,5581.14,5581.14,353
2003/8/26,11:28:00,5582.61,5582.61,5582.61,5582.61,239
2003/8/26,11:29:00,5578.79,5578.79,5578.79,5578.79,376
2003/8/26,11:30:00,5580.65,5580.65,5580.65,5580.65,274
2003/8/26,11:31:00,5579.96,5579.96,5579.96,5579.96,452
2003/8/26,11:32:00,5577.57,5577.57,5577.57,5577.57,197
2003/8/26,11:33:00,5571.45,5571.45,5571.45,5571.45,353
2003/8/26,11:34:00,5569.99,5569.99,5569.99,5569.99,233
2003/8/26,11:35:00,5567.83,5567.83,5567.83,5567.83,310
2003/8/26,11:36:00,5572.38,5572.38,5572.38,5572.38,335
2003/8/26,11:37:00,5563.56,5563.56,5563.56,5563.56,367
2003/8/26,11:38:00,5564.68,5564.68,5564.68,5564.68,239
2003/8/26,11:39:00,5569.33,5569.33,5569.33,5569.33,381
2003/8/26,11:40:00,5564.40,5564.40,5564.40,5564.40,218
2003/8/26,11:41:00,5563.53,5563.53,5563.53,5563.53,408
2003/8/26,11:42:00,5568.54,5568.54,5568.54,5568.54,200
2003/8/26,11:43:00,5571.45,5571.45,5571.45,5571.45,221
2003/8/26,11:44:00,5572.11,5572.11,5572.11,5572.11,195
2003/8/26,11:45:00,5573.16,5573.16,5573.16,5573.16,197
2003/8/26,11:46:00,5576.35,5576.35,5576.35,5576.35,173
2003/8/26,11:47:00,5571.75,5571.75,5571.75,5571.75,182
2003/8/26,11:48:00,5571.93,5571.93,5571.93,5571.93,125
2003/8/26,11:49:00,5575.46,5575.46,5575.46,5575.46,178
2003/8/26,11:50:00,5575.95,5575.95,5575.95,5575.95,181
2003/8/26,11:51:00,5581.79,5581.79,5581.79,5581.79,221
2003/8/26,11:52:00,5581.53,5581.53,5581.53,5581.53,199
2003/8/26,11:53:00,5583.20,5583.20,5583.20,5583.20,225
2003/8/26,11:54:00,5582.91,5582.91,5582.91,5582.91,145
2003/8/26,11:55:00,5582.26,5582.26,5582.26,5582.26,184
2003/8/26,11:56:00,5579.35,5579.35,5579.35,5579.35,162
2003/8/26,11:57:00,5576.37,5576.37,5576.37,5576.37,185
2003/8/26,11:58:00,5581.50,5581.50,5581.50,5581.50,144
2003/8/26,11:59:00,5577.82,5577.82,5577.82,5577.82,260
2003/8/26,12:00:00,5581.15,5581.15,5581.15,5581.15,133
2003/8/26,12:01:00,5579.90,5579.90,5579.90,5579.90,225
2003/8/26,12:02:00,5582.07,5582.07,5582.07,5582.07,107
2003/8/26,12:03:00,5581.36,5581.36,5581.36,5581.36,176
2003/8/26,12:04:00,5580.16,5580.16,5580.16,5580.16,123
2003/8/26,12:05:00,5588.09,5588.09,5588.09,5588.09,175
2003/8/26,12:06:00,5581.92,5581.92,5581.92,5581.92,157
2003/8/26,12:07:00,5583.24,5583.24,5583.24,5583.24,187
2003/8/26,12:08:00,5582.48,5582.48,5582.48,5582.48,117
2003/8/26,12:09:00,5581.64,5581.64,5581.64,5581.64,197
2003/8/26,12:10:00,5584.50,5584.50,5584.50,5584.50,128
2003/8/26,12:11:00,5580.83,5580.83,5580.83,5580.83,155
2003/8/26,12:12:00,5581.89,5581.89,5581.89,5581.89,119
2003/8/26,12:13:00,5584.95,5584.95,5584.95,5584.95,169
2003/8/26,12:14:00,5582.71,5582.71,5582.71,5582.71,107
2003/8/26,12:15:00,5581.19,5581.19,5581.19,5581.19,153
2003/8/26,12:16:00,5579.75,5579.75,5579.75,5579.75,115
2003/8/26,12:17:00,5582.69,5582.69,5582.69,5582.69,130
2003/8/26,12:18:00,5581.35,5581.35,5581.35,5581.35,105
2003/8/26,12:19:00,5580.37,5580.37,5580.37,5580.37,222
2003/8/26,12:20:00,5580.62,5580.62,5580.62,5580.62,120
2003/8/26,12:21:00,5581.05,5581.05,5581.05,5581.05,176
2003/8/26,12:22:00,5581.37,5581.37,5581.37,5581.37,130
2003/8/26,12:23:00,5581.95,5581.95,5581.95,5581.95,159
2003/8/26,12:24:00,5581.89,5581.89,5581.89,5581.89,127
2003/8/26,12:25:00,5575.33,5575.33,5575.33,5575.33,157
2003/8/26,12:26:00,5580.54,5580.54,5580.54,5580.54,167
2003/8/26,12:27:00,5581.39,5581.39,5581.39,5581.39,249
2003/8/26,12:28:00,5580.60,5580.60,5580.60,5580.60,141
2003/8/26,12:29:00,5575.36,5575.36,5575.36,5575.36,223
2003/8/26,12:30:00,5574.77,5574.77,5574.77,5574.77,113
2003/8/26,12:31:00,5572.14,5572.14,5572.14,5572.14,215
2003/8/26,12:32:00,5578.18,5578.18,5578.18,5578.18,120
2003/8/26,12:33:00,5573.85,5573.85,5573.85,5573.85,192
2003/8/26,12:34:00,5573.75,5573.75,5573.75,5573.75,130
2003/8/26,12:35:00,5574.84,5574.84,5574.84,5574.84,198
2003/8/26,12:36:00,5577.61,5577.61,5577.61,5577.61,190
2003/8/26,12:37:00,5577.31,5577.31,5577.31,5577.31,212
2003/8/26,12:38:00,5575.57,5575.57,5575.57,5575.57,227
2003/8/26,12:39:00,5573.88,5573.88,5573.88,5573.88,166
2003/8/26,12:40:00,5575.71,5575.71,5575.71,5575.71,142
2003/8/26,12:41:00,5575.20,5575.20,5575.20,5575.20,240
2003/8/26,12:42:00,5572.44,5572.44,5572.44,5572.44,128
2003/8/26,12:43:00,5571.41,5571.41,5571.41,5571.41,240
2003/8/26,12:44:00,5571.37,5571.37,5571.37,5571.37,212
2003/8/26,12:45:00,5570.66,5570.66,5570.66,5570.66,381
2003/8/26,12:46:00,5565.30,5565.30,5565.30,5565.30,394
2003/8/26,12:47:00,5566.51,5566.51,5566.51,5566.51,379
2003/8/26,12:48:00,5561.13,5561.13,5561.13,5561.13,304
2003/8/26,12:49:00,5559.36,5559.36,5559.36,5559.36,324
2003/8/26,12:50:00,5560.68,5560.68,5560.68,5560.68,271
2003/8/26,12:51:00,5559.07,5559.07,5559.07,5559.07,464
2003/8/26,12:52:00,5556.59,5556.59,5556.59,5556.59,287
2003/8/26,12:53:00,5556.53,5556.53,5556.53,5556.53,529
2003/8/26,12:54:00,5559.32,5559.32,5559.32,5559.32,242
2003/8/26,12:55:00,5561.95,5561.95,5561.95,5561.95,342
2003/8/26,12:56:00,5558.38,5558.38,5558.38,5558.38,290
2003/8/26,12:57:00,5559.49,5559.49,5559.49,5559.49,328
2003/8/26,12:58:00,5564.24,5564.24,5564.24,5564.24,152
2003/8/26,12:59:00,5557.74,5557.74,5557.74,5557.74,286
2003/8/26,13:00:00,5562.10,5562.10,5562.10,5562.10,177
2003/8/26,13:01:00,5555.63,5555.63,5555.63,5555.63,332
2003/8/26,13:02:00,5561.90,5561.90,5561.90,5561.90,288
2003/8/26,13:03:00,5558.47,5558.47,5558.47,5558.47,353
2003/8/26,13:04:00,5561.59,5561.59,5561.59,5561.59,223
2003/8/26,13:05:00,5560.23,5560.23,5560.23,5560.23,436
2003/8/26,13:06:00,5559.09,5559.09,5559.09,5559.09,291
2003/8/26,13:07:00,5561.05,5561.05,5561.05,5561.05,323
2003/8/26,13:08:00,5558.27,5558.27,5558.27,5558.27,242
2003/8/26,13:09:00,5550.73,5550.73,5550.73,5550.73,335
2003/8/26,13:10:00,5556.90,5556.90,5556.90,5556.90,272
2003/8/26,13:11:00,5553.16,5553.16,5553.16,5553.16,559
2003/8/26,13:12:00,5554.60,5554.60,5554.60,5554.60,412
2003/8/26,13:13:00,5552.02,5552.02,5552.02,5552.02,481
2003/8/26,13:14:00,5550.29,5550.29,5550.29,5550.29,355
2003/8/26,13:15:00,5543.85,5543.85,5543.85,5543.85,502
2003/8/26,13:16:00,5543.24,5543.24,5543.24,5543.24,438
2003/8/26,13:17:00,5546.30,5546.30,5546.30,5546.30,631
2003/8/26,13:18:00,5542.70,5542.70,5542.70,5542.70,473
2003/8/26,13:19:00,5542.43,5542.43,5542.43,5542.43,604
2003/8/26,13:20:00,5543.32,5543.32,5543.32,5543.32,326
2003/8/26,13:21:00,5544.59,5544.59,5544.59,5544.59,618
2003/8/26,13:22:00,5546.69,5546.69,5546.69,5546.69,316
2003/8/26,13:23:00,5548.51,5548.51,5548.51,5548.51,525
2003/8/26,13:24:00,5554.21,5554.21,5554.21,5554.21,405
2003/8/26,13:25:00,5548.97,5548.97,5548.97,5548.97,610
2003/8/26,13:26:00,5549.00,5549.00,5549.00,5549.00,0
2003/8/26,13:27:00,5549.00,5549.00,5549.00,5549.00,0
2003/8/26,13:28:00,5549.00,5549.00,5549.00,5549.00,0
2003/8/26,13:29:00,5549.00,5549.00,5549.00,5549.00,0
2003/8/26,13:30:00,5558.25,5558.25,5558.25,5558.25,3711
2003/8/27,09:00:00,5558.25,5558.25,5558.25,5558.25,127
2003/8/27,09:01:00,5577.30,5577.30,5577.30,5577.30,2067
2003/8/27,09:02:00,5581.62,5581.62,5581.62,5581.62,648
2003/8/27,09:03:00,5588.99,5588.99,5588.99,5588.99,800
2003/8/27,09:04:00,5590.19,5590.19,5590.19,5590.19,607
2003/8/27,09:05:00,5591.39,5591.39,5591.39,5591.39,766
2003/8/27,09:06:00,5591.79,5591.79,5591.79,5591.79,677
2003/8/27,09:07:00,5593.35,5593.35,5593.35,5593.35,835
2003/8/27,09:08:00,5591.54,5591.54,5591.54,5591.54,650
2003/8/27,09:09:00,5591.40,5591.40,5591.40,5591.40,682
2003/8/27,09:10:00,5590.73,5590.73,5590.73,5590.73,581
2003/8/27,09:11:00,5587.98,5587.98,5587.98,5587.98,886
2003/8/27,09:12:00,5586.85,5586.85,5586.85,5586.85,532
2003/8/27,09:13:00,5579.99,5579.99,5579.99,5579.99,894
2003/8/27,09:14:00,5583.50,5583.50,5583.50,5583.50,503
2003/8/27,09:15:00,5583.87,5583.87,5583.87,5583.87,701
2003/8/27,09:16:00,5584.49,5584.49,5584.49,5584.49,588
2003/8/27,09:17:00,5587.35,5587.35,5587.35,5587.35,655
2003/8/27,09:18:00,5582.49,5582.49,5582.49,5582.49,401
2003/8/27,09:19:00,5588.56,5588.56,5588.56,5588.56,677
2003/8/27,09:20:00,5590.03,5590.03,5590.03,5590.03,387
2003/8/27,09:21:00,5591.78,5591.78,5591.78,5591.78,577
2003/8/27,09:22:00,5590.41,5590.41,5590.41,5590.41,368
2003/8/27,09:23:00,5589.71,5589.71,5589.71,5589.71,527
2003/8/27,09:24:00,5588.04,5588.04,5588.04,5588.04,375
2003/8/27,09:25:00,5588.21,5588.21,5588.21,5588.21,506
2003/8/27,09:26:00,5586.18,5586.18,5586.18,5586.18,523
2003/8/27,09:27:00,5582.05,5582.05,5582.05,5582.05,610
2003/8/27,09:28:00,5586.66,5586.66,5586.66,5586.66,381
2003/8/27,09:29:00,5585.21,5585.21,5585.21,5585.21,431
2003/8/27,09:30:00,5586.61,5586.61,5586.61,5586.61,295
2003/8/27,09:31:00,5583.69,5583.69,5583.69,5583.69,526
2003/8/27,09:32:00,5582.30,5582.30,5582.30,5582.30,333
2003/8/27,09:33:00,5582.56,5582.56,5582.56,5582.56,415
2003/8/27,09:34:00,5581.77,5581.77,5581.77,5581.77,297
2003/8/27,09:35:00,5579.42,5579.42,5579.42,5579.42,337
2003/8/27,09:36:00,5577.65,5577.65,5577.65,5577.65,370
2003/8/27,09:37:00,5574.50,5574.50,5574.50,5574.50,398
2003/8/27,09:38:00,5570.88,5570.88,5570.88,5570.88,305
2003/8/27,09:39:00,5567.35,5567.35,5567.35,5567.35,549
2003/8/27,09:40:00,5566.85,5566.85,5566.85,5566.85,352
2003/8/27,09:41:00,5563.25,5563.25,5563.25,5563.25,681
2003/8/27,09:42:00,5560.55,5560.55,5560.55,5560.55,410
2003/8/27,09:43:00,5557.05,5557.05,5557.05,5557.05,655
2003/8/27,09:44:00,5553.98,5553.98,5553.98,5553.98,457
2003/8/27,09:45:00,5551.28,5551.28,5551.28,5551.28,545
2003/8/27,09:46:00,5551.27,5551.27,5551.27,5551.27,429
2003/8/27,09:47:00,5550.24,5550.24,5550.24,5550.24,583
2003/8/27,09:48:00,5548.79,5548.79,5548.79,5548.79,347
2003/8/27,09:49:00,5542.83,5542.83,5542.83,5542.83,380
2003/8/27,09:50:00,5546.98,5546.98,5546.98,5546.98,298
2003/8/27,09:51:00,5542.45,5542.45,5542.45,5542.45,607
2003/8/27,09:52:00,5546.08,5546.08,5546.08,5546.08,379
2003/8/27,09:53:00,5547.29,5547.29,5547.29,5547.29,370
2003/8/27,09:54:00,5546.86,5546.86,5546.86,5546.86,297
2003/8/27,09:55:00,5548.07,5548.07,5548.07,5548.07,475
2003/8/27,09:56:00,5551.50,5551.50,5551.50,5551.50,347
2003/8/27,09:57:00,5547.53,5547.53,5547.53,5547.53,377
2003/8/27,09:58:00,5554.80,5554.80,5554.80,5554.80,229
2003/8/27,09:59:00,5557.80,5557.80,5557.80,5557.80,346
2003/8/27,10:00:00,5557.54,5557.54,5557.54,5557.54,227
2003/8/27,10:01:00,5556.92,5556.92,5556.92,5556.92,325
2003/8/27,10:02:00,5560.91,5560.91,5560.91,5560.91,199
2003/8/27,10:03:00,5559.73,5559.73,5559.73,5559.73,307
2003/8/27,10:04:00,5564.34,5564.34,5564.34,5564.34,200
2003/8/27,10:05:00,5566.87,5566.87,5566.87,5566.87,377
2003/8/27,10:06:00,5568.84,5568.84,5568.84,5568.84,344
2003/8/27,10:07:00,5571.94,5571.94,5571.94,5571.94,375
2003/8/27,10:08:00,5573.61,5573.61,5573.61,5573.61,320
2003/8/27,10:09:00,5575.58,5575.58,5575.58,5575.58,370
2003/8/27,10:10:00,5576.91,5576.91,5576.91,5576.91,330
2003/8/27,10:11:00,5577.50,5577.50,5577.50,5577.50,423
2003/8/27,10:12:00,5578.85,5578.85,5578.85,5578.85,270
2003/8/27,10:13:00,5576.91,5576.91,5576.91,5576.91,312
2003/8/27,10:14:00,5576.01,5576.01,5576.01,5576.01,229
2003/8/27,10:15:00,5572.83,5572.83,5572.83,5572.83,269
2003/8/27,10:16:00,5572.03,5572.03,5572.03,5572.03,190
2003/8/27,10:17:00,5574.64,5574.64,5574.64,5574.64,269
2003/8/27,10:18:00,5573.10,5573.10,5573.10,5573.10,143
2003/8/27,10:19:00,5567.00,5567.00,5567.00,5567.00,247
2003/8/27,10:20:00,5568.19,5568.19,5568.19,5568.19,175
2003/8/27,10:21:00,5571.72,5571.72,5571.72,5571.72,305
2003/8/27,10:22:00,5571.58,5571.58,5571.58,5571.58,189
2003/8/27,10:23:00,5572.77,5572.77,5572.77,5572.77,323
2003/8/27,10:24:00,5574.43,5574.43,5574.43,5574.43,324
2003/8/27,10:25:00,5577.01,5577.01,5577.01,5577.01,311
2003/8/27,10:26:00,5575.12,5575.12,5575.12,5575.12,297
2003/8/27,10:27:00,5573.12,5573.12,5573.12,5573.12,333
2003/8/27,10:28:00,5574.92,5574.92,5574.92,5574.92,269
2003/8/27,10:29:00,5574.53,5574.53,5574.53,5574.53,297
2003/8/27,10:30:00,5575.41,5575.41,5575.41,5575.41,203
2003/8/27,10:31:00,5574.74,5574.74,5574.74,5574.74,428
2003/8/27,10:32:00,5578.49,5578.49,5578.49,5578.49,239
2003/8/27,10:33:00,5580.51,5580.51,5580.51,5580.51,362
2003/8/27,10:34:00,5580.96,5580.96,5580.96,5580.96,215
2003/8/27,10:35:00,5581.99,5581.99,5581.99,5581.99,387
2003/8/27,10:36:00,5581.63,5581.63,5581.63,5581.63,289
2003/8/27,10:37:00,5582.82,5582.82,5582.82,5582.82,358
2003/8/27,10:38:00,5581.35,5581.35,5581.35,5581.35,182
2003/8/27,10:39:00,5582.83,5582.83,5582.83,5582.83,241
2003/8/27,10:40:00,5586.70,5586.70,5586.70,5586.70,181
2003/8/27,10:41:00,5582.40,5582.40,5582.40,5582.40,285
2003/8/27,10:42:00,5588.84,5588.84,5588.84,5588.84,161
2003/8/27,10:43:00,5583.77,5583.77,5583.77,5583.77,258
2003/8/27,10:44:00,5584.36,5584.36,5584.36,5584.36,210
2003/8/27,10:45:00,5586.50,5586.50,5586.50,5586.50,579
2003/8/27,10:46:00,5589.30,5589.30,5589.30,5589.30,406
2003/8/27,10:47:00,5592.83,5592.83,5592.83,5592.83,599
2003/8/27,10:48:00,5601.61,5601.61,5601.61,5601.61,442
2003/8/27,10:49:00,5599.77,5599.77,5599.77,5599.77,662
2003/8/27,10:50:00,5606.34,5606.34,5606.34,5606.34,497
2003/8/27,10:51:00,5609.76,5609.76,5609.76,5609.76,676
2003/8/27,10:52:00,5603.35,5603.35,5603.35,5603.35,262
2003/8/27,10:53:00,5608.16,5608.16,5608.16,5608.16,419
2003/8/27,10:54:00,5605.29,5605.29,5605.29,5605.29,305
2003/8/27,10:55:00,5610.18,5610.18,5610.18,5610.18,396
2003/8/27,10:56:00,5608.67,5608.67,5608.67,5608.67,431
2003/8/27,10:57:00,5610.58,5610.58,5610.58,5610.58,454
2003/8/27,10:58:00,5606.96,5606.96,5606.96,5606.96,244
2003/8/27,10:59:00,5613.39,5613.39,5613.39,5613.39,429
2003/8/27,11:00:00,5612.00,5612.00,5612.00,5612.00,254
2003/8/27,11:01:00,5608.70,5608.70,5608.70,5608.70,439
2003/8/27,11:02:00,5613.78,5613.78,5613.78,5613.78,281
2003/8/27,11:03:00,5609.56,5609.56,5609.56,5609.56,391
2003/8/27,11:04:00,5606.97,5606.97,5606.97,5606.97,250
2003/8/27,11:05:00,5607.68,5607.68,5607.68,5607.68,353
2003/8/27,11:06:00,5607.71,5607.71,5607.71,5607.71,256
2003/8/27,11:07:00,5608.43,5608.43,5608.43,5608.43,273
2003/8/27,11:08:00,5605.14,5605.14,5605.14,5605.14,194
2003/8/27,11:09:00,5603.55,5603.55,5603.55,5603.55,251
2003/8/27,11:10:00,5603.60,5603.60,5603.60,5603.60,233
2003/8/27,11:11:00,5602.04,5602.04,5602.04,5602.04,376
2003/8/27,11:12:00,5600.55,5600.55,5600.55,5600.55,207
2003/8/27,11:13:00,5606.93,5606.93,5606.93,5606.93,456
2003/8/27,11:14:00,5608.93,5608.93,5608.93,5608.93,306
2003/8/27,11:15:00,5610.63,5610.63,5610.63,5610.63,354
2003/8/27,11:16:00,5609.80,5609.80,5609.80,5609.80,553
2003/8/27,11:17:00,5619.71,5619.71,5619.71,5619.71,698
2003/8/27,11:18:00,5621.13,5621.13,5621.13,5621.13,341
2003/8/27,11:19:00,5624.11,5624.11,5624.11,5624.11,569
2003/8/27,11:20:00,5625.14,5625.14,5625.14,5625.14,288
2003/8/27,11:21:00,5619.69,5619.69,5619.69,5619.69,551
2003/8/27,11:22:00,5624.53,5624.53,5624.53,5624.53,298
2003/8/27,11:23:00,5626.46,5626.46,5626.46,5626.46,349
2003/8/27,11:24:00,5623.82,5623.82,5623.82,5623.82,262
2003/8/27,11:25:00,5622.40,5622.40,5622.40,5622.40,362
2003/8/27,11:26:00,5621.31,5621.31,5621.31,5621.31,287
2003/8/27,11:27:00,5614.76,5614.76,5614.76,5614.76,328
2003/8/27,11:28:00,5614.74,5614.74,5614.74,5614.74,201
2003/8/27,11:29:00,5611.52,5611.52,5611.52,5611.52,367
2003/8/27,11:30:00,5615.68,5615.68,5615.68,5615.68,205
2003/8/27,11:31:00,5611.25,5611.25,5611.25,5611.25,314
2003/8/27,11:32:00,5614.26,5614.26,5614.26,5614.26,177
2003/8/27,11:33:00,5608.16,5608.16,5608.16,5608.16,288
2003/8/27,11:34:00,5607.71,5607.71,5607.71,5607.71,179
2003/8/27,11:35:00,5610.62,5610.62,5610.62,5610.62,398
2003/8/27,11:36:00,5605.37,5605.37,5605.37,5605.37,311
2003/8/27,11:37:00,5606.55,5606.55,5606.55,5606.55,349
2003/8/27,11:38:00,5605.15,5605.15,5605.15,5605.15,168
2003/8/27,11:39:00,5606.73,5606.73,5606.73,5606.73,336
2003/8/27,11:40:00,5604.84,5604.84,5604.84,5604.84,179
2003/8/27,11:41:00,5603.77,5603.77,5603.77,5603.77,329
2003/8/27,11:42:00,5602.42,5602.42,5602.42,5602.42,177
2003/8/27,11:43:00,5601.36,5601.36,5601.36,5601.36,321
2003/8/27,11:44:00,5600.83,5600.83,5600.83,5600.83,211
2003/8/27,11:45:00,5601.00,5601.00,5601.00,5601.00,368
2003/8/27,11:46:00,5592.15,5592.15,5592.15,5592.15,268
2003/8/27,11:47:00,5595.53,5595.53,5595.53,5595.53,308
2003/8/27,11:48:00,5594.26,5594.26,5594.26,5594.26,231
2003/8/27,11:49:00,5587.52,5587.52,5587.52,5587.52,347
2003/8/27,11:50:00,5590.23,5590.23,5590.23,5590.23,230
2003/8/27,11:51:00,5589.20,5589.20,5589.20,5589.20,447
2003/8/27,11:52:00,5583.19,5583.19,5583.19,5583.19,241
2003/8/27,11:53:00,5580.64,5580.64,5580.64,5580.64,430
2003/8/27,11:54:00,5585.32,5585.32,5585.32,5585.32,223
2003/8/27,11:55:00,5585.19,5585.19,5585.19,5585.19,412
2003/8/27,11:56:00,5583.84,5583.84,5583.84,5583.84,267
2003/8/27,11:57:00,5578.21,5578.21,5578.21,5578.21,285
2003/8/27,11:58:00,5578.03,5578.03,5578.03,5578.03,146
2003/8/27,11:59:00,5578.21,5578.21,5578.21,5578.21,275
2003/8/27,12:00:00,5582.61,5582.61,5582.61,5582.61,145
2003/8/27,12:01:00,5586.64,5586.64,5586.64,5586.64,304
2003/8/27,12:02:00,5586.18,5586.18,5586.18,5586.18,177
2003/8/27,12:03:00,5586.36,5586.36,5586.36,5586.36,157
2003/8/27,12:04:00,5583.25,5583.25,5583.25,5583.25,134
2003/8/27,12:05:00,5580.43,5580.43,5580.43,5580.43,225
2003/8/27,12:06:00,5581.07,5581.07,5581.07,5581.07,175
2003/8/27,12:07:00,5582.38,5582.38,5582.38,5582.38,238
2003/8/27,12:08:00,5581.20,5581.20,5581.20,5581.20,165
2003/8/27,12:09:00,5580.56,5580.56,5580.56,5580.56,205
2003/8/27,12:10:00,5580.34,5580.34,5580.34,5580.34,135
2003/8/27,12:11:00,5581.60,5581.60,5581.60,5581.60,243
2003/8/27,12:12:00,5586.20,5586.20,5586.20,5586.20,145
2003/8/27,12:13:00,5581.78,5581.78,5581.78,5581.78,198
2003/8/27,12:14:00,5580.48,5580.48,5580.48,5580.48,123
2003/8/27,12:15:00,5580.35,5580.35,5580.35,5580.35,219
2003/8/27,12:16:00,5581.69,5581.69,5581.69,5581.69,133
2003/8/27,12:17:00,5581.75,5581.75,5581.75,5581.75,173
2003/8/27,12:18:00,5582.56,5582.56,5582.56,5582.56,146
2003/8/27,12:19:00,5583.49,5583.49,5583.49,5583.49,194
2003/8/27,12:20:00,5581.62,5581.62,5581.62,5581.62,123
2003/8/27,12:21:00,5584.09,5584.09,5584.09,5584.09,223
2003/8/27,12:22:00,5584.03,5584.03,5584.03,5584.03,125
2003/8/27,12:23:00,5585.36,5585.36,5585.36,5585.36,201
2003/8/27,12:24:00,5585.16,5585.16,5585.16,5585.16,164
2003/8/27,12:25:00,5593.49,5593.49,5593.49,5593.49,267
2003/8/27,12:26:00,5588.97,5588.97,5588.97,5588.97,184
2003/8/27,12:27:00,5594.85,5594.85,5594.85,5594.85,335
2003/8/27,12:28:00,5588.88,5588.88,5588.88,5588.88,181
2003/8/27,12:29:00,5593.80,5593.80,5593.80,5593.80,283
2003/8/27,12:30:00,5592.63,5592.63,5592.63,5592.63,218
2003/8/27,12:31:00,5589.32,5589.32,5589.32,5589.32,297
2003/8/27,12:32:00,5592.29,5592.29,5592.29,5592.29,179
2003/8/27,12:33:00,5590.89,5590.89,5590.89,5590.89,313
2003/8/27,12:34:00,5588.84,5588.84,5588.84,5588.84,185
2003/8/27,12:35:00,5591.17,5591.17,5591.17,5591.17,349
2003/8/27,12:36:00,5587.49,5587.49,5587.49,5587.49,248
2003/8/27,12:37:00,5589.87,5589.87,5589.87,5589.87,256
2003/8/27,12:38:00,5587.89,5587.89,5587.89,5587.89,200
2003/8/27,12:39:00,5590.63,5590.63,5590.63,5590.63,278
2003/8/27,12:40:00,5588.27,5588.27,5588.27,5588.27,299
2003/8/27,12:41:00,5587.88,5587.88,5587.88,5587.88,284
2003/8/27,12:42:00,5587.36,5587.36,5587.36,5587.36,131
2003/8/27,12:43:00,5589.45,5589.45,5589.45,5589.45,237
2003/8/27,12:44:00,5588.18,5588.18,5588.18,5588.18,164
2003/8/27,12:45:00,5588.71,5588.71,5588.71,5588.71,208
2003/8/27,12:46:00,5587.17,5587.17,5587.17,5587.17,186
2003/8/27,12:47:00,5587.27,5587.27,5587.27,5587.27,219
2003/8/27,12:48:00,5586.69,5586.69,5586.69,5586.69,149
2003/8/27,12:49:00,5583.91,5583.91,5583.91,5583.91,203
2003/8/27,12:50:00,5585.67,5585.67,5585.67,5585.67,147
2003/8/27,12:51:00,5577.76,5577.76,5577.76,5577.76,298
2003/8/27,12:52:00,5582.38,5582.38,5582.38,5582.38,177
2003/8/27,12:53:00,5582.26,5582.26,5582.26,5582.26,323
2003/8/27,12:54:00,5577.98,5577.98,5577.98,5577.98,254
2003/8/27,12:55:00,5580.98,5580.98,5580.98,5580.98,230
2003/8/27,12:56:00,5579.72,5579.72,5579.72,5579.72,233
2003/8/27,12:57:00,5581.87,5581.87,5581.87,5581.87,283
2003/8/27,12:58:00,5577.31,5577.31,5577.31,5577.31,215
2003/8/27,12:59:00,5577.03,5577.03,5577.03,5577.03,302
2003/8/27,13:00:00,5578.08,5578.08,5578.08,5578.08,193
2003/8/27,13:01:00,5576.06,5576.06,5576.06,5576.06,406
2003/8/27,13:02:00,5575.23,5575.23,5575.23,5575.23,263
2003/8/27,13:03:00,5574.61,5574.61,5574.61,5574.61,367
2003/8/27,13:04:00,5571.97,5571.97,5571.97,5571.97,262
2003/8/27,13:05:00,5572.07,5572.07,5572.07,5572.07,337
2003/8/27,13:06:00,5570.99,5570.99,5570.99,5570.99,401
2003/8/27,13:07:00,5573.46,5573.46,5573.46,5573.46,412
2003/8/27,13:08:00,5572.23,5572.23,5572.23,5572.23,274
2003/8/27,13:09:00,5572.29,5572.29,5572.29,5572.29,296
2003/8/27,13:10:00,5577.89,5577.89,5577.89,5577.89,220
2003/8/27,13:11:00,5579.33,5579.33,5579.33,5579.33,392
2003/8/27,13:12:00,5572.73,5572.73,5572.73,5572.73,215
2003/8/27,13:13:00,5573.69,5573.69,5573.69,5573.69,292
2003/8/27,13:14:00,5578.13,5578.13,5578.13,5578.13,192
2003/8/27,13:15:00,5572.41,5572.41,5572.41,5572.41,313
2003/8/27,13:16:00,5575.52,5575.52,5575.52,5575.52,563
2003/8/27,13:17:00,5580.44,5580.44,5580.44,5580.44,523
2003/8/27,13:18:00,5578.36,5578.36,5578.36,5578.36,405
2003/8/27,13:19:00,5579.49,5579.49,5579.49,5579.49,570
2003/8/27,13:20:00,5574.62,5574.62,5574.62,5574.62,288
2003/8/27,13:21:00,5574.72,5574.72,5574.72,5574.72,690
2003/8/27,13:22:00,5571.17,5571.17,5571.17,5571.17,370
2003/8/27,13:23:00,5569.69,5569.69,5569.69,5569.69,793
2003/8/27,13:24:00,5570.44,5570.44,5570.44,5570.44,497
2003/8/27,13:25:00,5561.04,5561.04,5561.04,5561.04,702
2003/8/27,13:26:00,5561.04,5561.04,5561.04,5561.04,0
2003/8/27,13:27:00,5561.04,5561.04,5561.04,5561.04,0
2003/8/27,13:28:00,5561.04,5561.04,5561.04,5561.04,0
2003/8/27,13:29:00,5561.04,5561.04,5561.04,5561.04,0
2003/8/27,13:30:00,5553.43,5553.43,5553.43,5553.43,4293
2003/8/28,09:00:00,5553.43,5553.43,5553.43,5553.43,141
2003/8/28,09:01:00,5596.56,5596.56,5596.56,5596.56,2655
2003/8/28,09:02:00,5602.37,5602.37,5602.37,5602.37,659
2003/8/28,09:03:00,5603.64,5603.64,5603.64,5603.64,1168
2003/8/28,09:04:00,5602.22,5602.22,5602.22,5602.22,727
2003/8/28,09:05:00,5599.26,5599.26,5599.26,5599.26,857
2003/8/28,09:06:00,5599.04,5599.04,5599.04,5599.04,779
2003/8/28,09:07:00,5596.69,5596.69,5596.69,5596.69,851
2003/8/28,09:08:00,5586.51,5586.51,5586.51,5586.51,598
2003/8/28,09:09:00,5587.93,5587.93,5587.93,5587.93,706
2003/8/28,09:10:00,5582.00,5582.00,5582.00,5582.00,486
2003/8/28,09:11:00,5579.17,5579.17,5579.17,5579.17,745
2003/8/28,09:12:00,5581.02,5581.02,5581.02,5581.02,434
2003/8/28,09:13:00,5579.97,5579.97,5579.97,5579.97,642
2003/8/28,09:14:00,5581.01,5581.01,5581.01,5581.01,518
2003/8/28,09:15:00,5582.35,5582.35,5582.35,5582.35,543
2003/8/28,09:16:00,5583.96,5583.96,5583.96,5583.96,515
2003/8/28,09:17:00,5586.84,5586.84,5586.84,5586.84,574
2003/8/28,09:18:00,5590.80,5590.80,5590.80,5590.80,411
2003/8/28,09:19:00,5593.64,5593.64,5593.64,5593.64,577
2003/8/28,09:20:00,5591.64,5591.64,5591.64,5591.64,383
2003/8/28,09:21:00,5593.16,5593.16,5593.16,5593.16,604
2003/8/28,09:22:00,5592.22,5592.22,5592.22,5592.22,295
2003/8/28,09:23:00,5590.83,5590.83,5590.83,5590.83,504
2003/8/28,09:24:00,5585.92,5585.92,5585.92,5585.92,370
2003/8/28,09:25:00,5593.86,5593.86,5593.86,5593.86,432
2003/8/28,09:26:00,5594.99,5594.99,5594.99,5594.99,470
2003/8/28,09:27:00,5598.18,5598.18,5598.18,5598.18,742
2003/8/28,09:28:00,5599.28,5599.28,5599.28,5599.28,441
2003/8/28,09:29:00,5601.98,5601.98,5601.98,5601.98,652
2003/8/28,09:30:00,5603.83,5603.83,5603.83,5603.83,378
2003/8/28,09:31:00,5606.92,5606.92,5606.92,5606.92,605
2003/8/28,09:32:00,5614.24,5614.24,5614.24,5614.24,424
2003/8/28,09:33:00,5618.36,5618.36,5618.36,5618.36,634
2003/8/28,09:34:00,5611.15,5611.15,5611.15,5611.15,424
2003/8/28,09:35:00,5608.80,5608.80,5608.80,5608.80,562
2003/8/28,09:36:00,5610.54,5610.54,5610.54,5610.54,454
2003/8/28,09:37:00,5609.72,5609.72,5609.72,5609.72,442
2003/8/28,09:38:00,5614.13,5614.13,5614.13,5614.13,280
2003/8/28,09:39:00,5613.08,5613.08,5613.08,5613.08,335
2003/8/28,09:40:00,5607.31,5607.31,5607.31,5607.31,271
2003/8/28,09:41:00,5606.57,5606.57,5606.57,5606.57,413
2003/8/28,09:42:00,5604.20,5604.20,5604.20,5604.20,265
2003/8/28,09:43:00,5609.62,5609.62,5609.62,5609.62,486
2003/8/28,09:44:00,5607.47,5607.47,5607.47,5607.47,225
2003/8/28,09:45:00,5608.74,5608.74,5608.74,5608.74,633
2003/8/28,09:46:00,5608.34,5608.34,5608.34,5608.34,493
2003/8/28,09:47:00,5611.00,5611.00,5611.00,5611.00,368
2003/8/28,09:48:00,5610.47,5610.47,5610.47,5610.47,324
2003/8/28,09:49:00,5608.83,5608.83,5608.83,5608.83,317
2003/8/28,09:50:00,5609.36,5609.36,5609.36,5609.36,306
2003/8/28,09:51:00,5611.42,5611.42,5611.42,5611.42,314
2003/8/28,09:52:00,5605.87,5605.87,5605.87,5605.87,211
2003/8/28,09:53:00,5606.03,5606.03,5606.03,5606.03,300
2003/8/28,09:54:00,5604.81,5604.81,5604.81,5604.81,221
2003/8/28,09:55:00,5601.03,5601.03,5601.03,5601.03,254
2003/8/28,09:56:00,5600.83,5600.83,5600.83,5600.83,331
2003/8/28,09:57:00,5597.43,5597.43,5597.43,5597.43,323
2003/8/28,09:58:00,5597.61,5597.61,5597.61,5597.61,346
2003/8/28,09:59:00,5593.59,5593.59,5593.59,5593.59,308
2003/8/28,10:00:00,5593.47,5593.47,5593.47,5593.47,333
2003/8/28,10:01:00,5588.98,5588.98,5588.98,5588.98,467
2003/8/28,10:02:00,5587.48,5587.48,5587.48,5587.48,306
2003/8/28,10:03:00,5587.38,5587.38,5587.38,5587.38,462
2003/8/28,10:04:00,5584.25,5584.25,5584.25,5584.25,360
2003/8/28,10:05:00,5575.82,5575.82,5575.82,5575.82,588
2003/8/28,10:06:00,5575.04,5575.04,5575.04,5575.04,345
2003/8/28,10:07:00,5572.39,5572.39,5572.39,5572.39,433
2003/8/28,10:08:00,5571.91,5571.91,5571.91,5571.91,237
2003/8/28,10:09:00,5570.13,5570.13,5570.13,5570.13,399
2003/8/28,10:10:00,5571.18,5571.18,5571.18,5571.18,251
2003/8/28,10:11:00,5568.73,5568.73,5568.73,5568.73,347
2003/8/28,10:12:00,5567.57,5567.57,5567.57,5567.57,219
2003/8/28,10:13:00,5567.75,5567.75,5567.75,5567.75,309
2003/8/28,10:14:00,5567.49,5567.49,5567.49,5567.49,237
2003/8/28,10:15:00,5567.19,5567.19,5567.19,5567.19,291
2003/8/28,10:16:00,5569.21,5569.21,5569.21,5569.21,262
2003/8/28,10:17:00,5571.37,5571.37,5571.37,5571.37,269
2003/8/28,10:18:00,5575.09,5575.09,5575.09,5575.09,207
2003/8/28,10:19:00,5578.12,5578.12,5578.12,5578.12,218
2003/8/28,10:20:00,5579.45,5579.45,5579.45,5579.45,218
2003/8/28,10:21:00,5580.65,5580.65,5580.65,5580.65,221
2003/8/28,10:22:00,5576.87,5576.87,5576.87,5576.87,197
2003/8/28,10:23:00,5579.75,5579.75,5579.75,5579.75,193
2003/8/28,10:24:00,5579.01,5579.01,5579.01,5579.01,105
2003/8/28,10:25:00,5577.96,5577.96,5577.96,5577.96,192
2003/8/28,10:26:00,5577.23,5577.23,5577.23,5577.23,172
2003/8/28,10:27:00,5570.80,5570.80,5570.80,5570.80,218
2003/8/28,10:28:00,5571.70,5571.70,5571.70,5571.70,166
2003/8/28,10:29:00,5573.95,5573.95,5573.95,5573.95,223
2003/8/28,10:30:00,5575.23,5575.23,5575.23,5575.23,137
2003/8/28,10:31:00,5571.50,5571.50,5571.50,5571.50,258
2003/8/28,10:32:00,5570.33,5570.33,5570.33,5570.33,163
2003/8/28,10:33:00,5568.24,5568.24,5568.24,5568.24,245
2003/8/28,10:34:00,5562.79,5562.79,5562.79,5562.79,164
2003/8/28,10:35:00,5561.82,5561.82,5561.82,5561.82,307
2003/8/28,10:36:00,5564.56,5564.56,5564.56,5564.56,248
2003/8/28,10:37:00,5556.88,5556.88,5556.88,5556.88,326
2003/8/28,10:38:00,5557.33,5557.33,5557.33,5557.33,257
2003/8/28,10:39:00,5553.11,5553.11,5553.11,5553.11,326
2003/8/28,10:40:00,5552.19,5552.19,5552.19,5552.19,290
2003/8/28,10:41:00,5554.09,5554.09,5554.09,5554.09,445
2003/8/28,10:42:00,5549.13,5549.13,5549.13,5549.13,289
2003/8/28,10:43:00,5548.74,5548.74,5548.74,5548.74,413
2003/8/28,10:44:00,5554.12,5554.12,5554.12,5554.12,230
2003/8/28,10:45:00,5548.72,5548.72,5548.72,5548.72,298
2003/8/28,10:46:00,5547.27,5547.27,5547.27,5547.27,273
2003/8/28,10:47:00,5548.43,5548.43,5548.43,5548.43,228
2003/8/28,10:48:00,5553.70,5553.70,5553.70,5553.70,186
2003/8/28,10:49:00,5548.46,5548.46,5548.46,5548.46,208
2003/8/28,10:50:00,5549.41,5549.41,5549.41,5549.41,139
2003/8/28,10:51:00,5551.86,5551.86,5551.86,5551.86,272
2003/8/28,10:52:00,5557.09,5557.09,5557.09,5557.09,161
2003/8/28,10:53:00,5551.26,5551.26,5551.26,5551.26,203
2003/8/28,10:54:00,5557.29,5557.29,5557.29,5557.29,149
2003/8/28,10:55:00,5558.10,5558.10,5558.10,5558.10,167
2003/8/28,10:56:00,5553.71,5553.71,5553.71,5553.71,167
2003/8/28,10:57:00,5555.47,5555.47,5555.47,5555.47,141
2003/8/28,10:58:00,5556.13,5556.13,5556.13,5556.13,117
2003/8/28,10:59:00,5559.68,5559.68,5559.68,5559.68,144
2003/8/28,11:00:00,5561.00,5561.00,5561.00,5561.00,129
2003/8/28,11:01:00,5556.42,5556.42,5556.42,5556.42,243
2003/8/28,11:02:00,5557.52,5557.52,5557.52,5557.52,122
2003/8/28,11:03:00,5556.85,5556.85,5556.85,5556.85,144
2003/8/28,11:04:00,5556.40,5556.40,5556.40,5556.40,99
2003/8/28,11:05:00,5556.08,5556.08,5556.08,5556.08,162
2003/8/28,11:06:00,5560.48,5560.48,5560.48,5560.48,157
2003/8/28,11:07:00,5559.60,5559.60,5559.60,5559.60,157
2003/8/28,11:08:00,5555.13,5555.13,5555.13,5555.13,96
2003/8/28,11:09:00,5554.48,5554.48,5554.48,5554.48,142
2003/8/28,11:10:00,5557.81,5557.81,5557.81,5557.81,106
2003/8/28,11:11:00,5553.85,5553.85,5553.85,5553.85,174
2003/8/28,11:12:00,5559.95,5559.95,5559.95,5559.95,165
2003/8/28,11:13:00,5555.16,5555.16,5555.16,5555.16,162
2003/8/28,11:14:00,5560.11,5560.11,5560.11,5560.11,106
2003/8/28,11:15:00,5560.42,5560.42,5560.42,5560.42,186
2003/8/28,11:16:00,5555.78,5555.78,5555.78,5555.78,180
2003/8/28,11:17:00,5558.52,5558.52,5558.52,5558.52,146
2003/8/28,11:18:00,5559.50,5559.50,5559.50,5559.50,118
2003/8/28,11:19:00,5551.79,5551.79,5551.79,5551.79,148
2003/8/28,11:20:00,5551.92,5551.92,5551.92,5551.92,202
2003/8/28,11:21:00,5548.50,5548.50,5548.50,5548.50,223
2003/8/28,11:22:00,5548.59,5548.59,5548.59,5548.59,169
2003/8/28,11:23:00,5545.12,5545.12,5545.12,5545.12,320
2003/8/28,11:24:00,5544.35,5544.35,5544.35,5544.35,260
2003/8/28,11:25:00,5541.53,5541.53,5541.53,5541.53,598
2003/8/28,11:26:00,5532.19,5532.19,5532.19,5532.19,416
2003/8/28,11:27:00,5529.84,5529.84,5529.84,5529.84,497
2003/8/28,11:28:00,5532.06,5532.06,5532.06,5532.06,334
2003/8/28,11:29:00,5528.54,5528.54,5528.54,5528.54,608
2003/8/28,11:30:00,5525.99,5525.99,5525.99,5525.99,370
2003/8/28,11:31:00,5519.78,5519.78,5519.78,5519.78,588
2003/8/28,11:32:00,5524.75,5524.75,5524.75,5524.75,278
2003/8/28,11:33:00,5522.41,5522.41,5522.41,5522.41,549
2003/8/28,11:34:00,5517.93,5517.93,5517.93,5517.93,252
2003/8/28,11:35:00,5521.66,5521.66,5521.66,5521.66,352
2003/8/28,11:36:00,5517.60,5517.60,5517.60,5517.60,325
2003/8/28,11:37:00,5516.82,5516.82,5516.82,5516.82,308
2003/8/28,11:38:00,5519.26,5519.26,5519.26,5519.26,162
2003/8/28,11:39:00,5523.58,5523.58,5523.58,5523.58,280
2003/8/28,11:40:00,5526.68,5526.68,5526.68,5526.68,213
2003/8/28,11:41:00,5529.37,5529.37,5529.37,5529.37,362
2003/8/28,11:42:00,5525.45,5525.45,5525.45,5525.45,178
2003/8/28,11:43:00,5526.10,5526.10,5526.10,5526.10,267
2003/8/28,11:44:00,5531.73,5531.73,5531.73,5531.73,180
2003/8/28,11:45:00,5529.69,5529.69,5529.69,5529.69,232
2003/8/28,11:46:00,5529.73,5529.73,5529.73,5529.73,145
2003/8/28,11:47:00,5524.83,5524.83,5524.83,5524.83,175
2003/8/28,11:48:00,5531.37,5531.37,5531.37,5531.37,191
2003/8/28,11:49:00,5523.31,5523.31,5523.31,5523.31,215
2003/8/28,11:50:00,5529.80,5529.80,5529.80,5529.80,173
2003/8/28,11:51:00,5527.25,5527.25,5527.25,5527.25,297
2003/8/28,11:52:00,5528.70,5528.70,5528.70,5528.70,187
2003/8/28,11:53:00,5520.24,5520.24,5520.24,5520.24,260
2003/8/28,11:54:00,5520.75,5520.75,5520.75,5520.75,174
2003/8/28,11:55:00,5525.48,5525.48,5525.48,5525.48,195
2003/8/28,11:56:00,5519.79,5519.79,5519.79,5519.79,166
2003/8/28,11:57:00,5524.91,5524.91,5524.91,5524.91,196
2003/8/28,11:58:00,5525.04,5525.04,5525.04,5525.04,176
2003/8/28,11:59:00,5526.16,5526.16,5526.16,5526.16,180
2003/8/28,12:00:00,5525.87,5525.87,5525.87,5525.87,151
2003/8/28,12:01:00,5526.24,5526.24,5526.24,5526.24,184
2003/8/28,12:02:00,5522.26,5522.26,5522.26,5522.26,124
2003/8/28,12:03:00,5529.80,5529.80,5529.80,5529.80,170
2003/8/28,12:04:00,5526.27,5526.27,5526.27,5526.27,119
2003/8/28,12:05:00,5528.11,5528.11,5528.11,5528.11,179
2003/8/28,12:06:00,5528.87,5528.87,5528.87,5528.87,190
2003/8/28,12:07:00,5534.20,5534.20,5534.20,5534.20,208
2003/8/28,12:08:00,5533.85,5533.85,5533.85,5533.85,175
2003/8/28,12:09:00,5536.37,5536.37,5536.37,5536.37,287
2003/8/28,12:10:00,5536.13,5536.13,5536.13,5536.13,193
2003/8/28,12:11:00,5540.22,5540.22,5540.22,5540.22,301
2003/8/28,12:12:00,5539.00,5539.00,5539.00,5539.00,122
2003/8/28,12:13:00,5540.78,5540.78,5540.78,5540.78,219
2003/8/28,12:14:00,5538.65,5538.65,5538.65,5538.65,145
2003/8/28,12:15:00,5543.64,5543.64,5543.64,5543.64,205
2003/8/28,12:16:00,5541.36,5541.36,5541.36,5541.36,206
2003/8/28,12:17:00,5543.05,5543.05,5543.05,5543.05,182
2003/8/28,12:18:00,5544.14,5544.14,5544.14,5544.14,122
2003/8/28,12:19:00,5545.48,5545.48,5545.48,5545.48,192
2003/8/28,12:20:00,5544.28,5544.28,5544.28,5544.28,134
2003/8/28,12:21:00,5539.73,5539.73,5539.73,5539.73,231
2003/8/28,12:22:00,5544.34,5544.34,5544.34,5544.34,112
2003/8/28,12:23:00,5542.84,5542.84,5542.84,5542.84,165
2003/8/28,12:24:00,5541.67,5541.67,5541.67,5541.67,122
2003/8/28,12:25:00,5543.20,5543.20,5543.20,5543.20,176
2003/8/28,12:26:00,5536.64,5536.64,5536.64,5536.64,125
2003/8/28,12:27:00,5540.37,5540.37,5540.37,5540.37,148
2003/8/28,12:28:00,5541.27,5541.27,5541.27,5541.27,112
2003/8/28,12:29:00,5535.21,5535.21,5535.21,5535.21,138
2003/8/28,12:30:00,5539.29,5539.29,5539.29,5539.29,97
2003/8/28,12:31:00,5538.35,5538.35,5538.35,5538.35,159
2003/8/28,12:32:00,5539.37,5539.37,5539.37,5539.37,78
2003/8/28,12:33:00,5539.06,5539.06,5539.06,5539.06,189
2003/8/28,12:34:00,5537.80,5537.80,5537.80,5537.80,125
2003/8/28,12:35:00,5537.34,5537.34,5537.34,5537.34,148
2003/8/28,12:36:00,5532.08,5532.08,5532.08,5532.08,98
2003/8/28,12:37:00,5536.33,5536.33,5536.33,5536.33,183
2003/8/28,12:38:00,5535.87,5535.87,5535.87,5535.87,137
2003/8/28,12:39:00,5535.77,5535.77,5535.77,5535.77,147
2003/8/28,12:40:00,5534.57,5534.57,5534.57,5534.57,126
2003/8/28,12:41:00,5533.27,5533.27,5533.27,5533.27,157
2003/8/28,12:42:00,5530.31,5530.31,5530.31,5530.31,134
2003/8/28,12:43:00,5533.55,5533.55,5533.55,5533.55,185
2003/8/28,12:44:00,5534.28,5534.28,5534.28,5534.28,137
2003/8/28,12:45:00,5535.95,5535.95,5535.95,5535.95,289
2003/8/28,12:46:00,5535.93,5535.93,5535.93,5535.93,151
2003/8/28,12:47:00,5537.54,5537.54,5537.54,5537.54,190
2003/8/28,12:48:00,5537.77,5537.77,5537.77,5537.77,148
2003/8/28,12:49:00,5539.90,5539.90,5539.90,5539.90,183
2003/8/28,12:50:00,5539.89,5539.89,5539.89,5539.89,158
2003/8/28,12:51:00,5543.06,5543.06,5543.06,5543.06,274
2003/8/28,12:52:00,5544.48,5544.48,5544.48,5544.48,124
2003/8/28,12:53:00,5553.74,5553.74,5553.74,5553.74,225
2003/8/28,12:54:00,5555.59,5555.59,5555.59,5555.59,221
2003/8/28,12:55:00,5551.12,5551.12,5551.12,5551.12,299
2003/8/28,12:56:00,5553.49,5553.49,5553.49,5553.49,334
2003/8/28,12:57:00,5553.01,5553.01,5553.01,5553.01,286
2003/8/28,12:58:00,5560.00,5560.00,5560.00,5560.00,185
2003/8/28,12:59:00,5552.25,5552.25,5552.25,5552.25,213
2003/8/28,13:00:00,5552.68,5552.68,5552.68,5552.68,163
2003/8/28,13:01:00,5550.71,5550.71,5550.71,5550.71,293
2003/8/28,13:02:00,5549.25,5549.25,5549.25,5549.25,134
2003/8/28,13:03:00,5544.76,5544.76,5544.76,5544.76,206
2003/8/28,13:04:00,5545.41,5545.41,5545.41,5545.41,174
2003/8/28,13:05:00,5542.76,5542.76,5542.76,5542.76,282
2003/8/28,13:06:00,5540.17,5540.17,5540.17,5540.17,261
2003/8/28,13:07:00,5537.96,5537.96,5537.96,5537.96,275
2003/8/28,13:08:00,5537.78,5537.78,5537.78,5537.78,168
2003/8/28,13:09:00,5536.71,5536.71,5536.71,5536.71,289
2003/8/28,13:10:00,5537.79,5537.79,5537.79,5537.79,219
2003/8/28,13:11:00,5538.65,5538.65,5538.65,5538.65,420
2003/8/28,13:12:00,5534.48,5534.48,5534.48,5534.48,174
2003/8/28,13:13:00,5532.38,5532.38,5532.38,5532.38,336
2003/8/28,13:14:00,5527.66,5527.66,5527.66,5527.66,231
2003/8/28,13:15:00,5526.43,5526.43,5526.43,5526.43,367
2003/8/28,13:16:00,5524.76,5524.76,5524.76,5524.76,309
2003/8/28,13:17:00,5530.05,5530.05,5530.05,5530.05,381
2003/8/28,13:18:00,5524.60,5524.60,5524.60,5524.60,250
2003/8/28,13:19:00,5525.16,5525.16,5525.16,5525.16,365
2003/8/28,13:20:00,5525.18,5525.18,5525.18,5525.18,229
2003/8/28,13:21:00,5531.03,5531.03,5531.03,5531.03,520
2003/8/28,13:22:00,5531.12,5531.12,5531.12,5531.12,279
2003/8/28,13:23:00,5535.72,5535.72,5535.72,5535.72,506
2003/8/28,13:24:00,5504.52,5504.52,5504.52,5504.52,1604
2003/8/28,13:25:00,5515.18,5515.18,5515.18,5515.18,820
2003/8/28,13:26:00,5515.16,5515.16,5515.16,5515.16,0
2003/8/28,13:27:00,5515.16,5515.16,5515.16,5515.16,0
2003/8/28,13:28:00,5515.16,5515.16,5515.16,5515.16,0
2003/8/28,13:29:00,5515.16,5515.16,5515.16,5515.16,0
2003/8/28,13:30:00,5523.12,5523.12,5523.12,5523.12,10465
2003/8/29,09:00:00,5523.12,5523.12,5523.12,5523.12,141
2003/8/29,09:01:00,5561.54,5561.54,5561.54,5561.54,2618
2003/8/29,09:02:00,5560.27,5560.27,5560.27,5560.27,532
2003/8/29,09:03:00,5559.90,5559.90,5559.90,5559.90,772
2003/8/29,09:04:00,5560.94,5560.94,5560.94,5560.94,633
2003/8/29,09:05:00,5561.80,5561.80,5561.80,5561.80,810
2003/8/29,09:06:00,5564.21,5564.21,5564.21,5564.21,695
2003/8/29,09:07:00,5566.83,5566.83,5566.83,5566.83,834
2003/8/29,09:08:00,5566.21,5566.21,5566.21,5566.21,614
2003/8/29,09:09:00,5572.10,5572.10,5572.10,5572.10,647
2003/8/29,09:10:00,5572.33,5572.33,5572.33,5572.33,496
2003/8/29,09:11:00,5574.92,5574.92,5574.92,5574.92,844
2003/8/29,09:12:00,5565.91,5565.91,5565.91,5565.91,401
2003/8/29,09:13:00,5564.85,5564.85,5564.85,5564.85,599
2003/8/29,09:14:00,5563.43,5563.43,5563.43,5563.43,418
2003/8/29,09:15:00,5560.74,5560.74,5560.74,5560.74,528
2003/8/29,09:16:00,5559.75,5559.75,5559.75,5559.75,402
2003/8/29,09:17:00,5557.16,5557.16,5557.16,5557.16,475
2003/8/29,09:18:00,5556.20,5556.20,5556.20,5556.20,354
2003/8/29,09:19:00,5553.66,5553.66,5553.66,5553.66,505
2003/8/29,09:20:00,5544.68,5544.68,5544.68,5544.68,308
2003/8/29,09:21:00,5543.61,5543.61,5543.61,5543.61,515
2003/8/29,09:22:00,5542.39,5542.39,5542.39,5542.39,352
2003/8/29,09:23:00,5546.15,5546.15,5546.15,5546.15,525
2003/8/29,09:24:00,5542.54,5542.54,5542.54,5542.54,361
2003/8/29,09:25:00,5549.84,5549.84,5549.84,5549.84,508
2003/8/29,09:26:00,5551.84,5551.84,5551.84,5551.84,454
2003/8/29,09:27:00,5557.36,5557.36,5557.36,5557.36,572
2003/8/29,09:28:00,5559.49,5559.49,5559.49,5559.49,360
2003/8/29,09:29:00,5563.26,5563.26,5563.26,5563.26,488
2003/8/29,09:30:00,5562.84,5562.84,5562.84,5562.84,334
2003/8/29,09:31:00,5565.05,5565.05,5565.05,5565.05,739
2003/8/29,09:32:00,5566.18,5566.18,5566.18,5566.18,295
2003/8/29,09:33:00,5568.21,5568.21,5568.21,5568.21,464
2003/8/29,09:34:00,5569.56,5569.56,5569.56,5569.56,277
2003/8/29,09:35:00,5568.80,5568.80,5568.80,5568.80,408
2003/8/29,09:36:00,5571.51,5571.51,5571.51,5571.51,370
2003/8/29,09:37:00,5577.05,5577.05,5577.05,5577.05,366
2003/8/29,09:38:00,5573.37,5573.37,5573.37,5573.37,481
2003/8/29,09:39:00,5581.65,5581.65,5581.65,5581.65,593
2003/8/29,09:40:00,5577.56,5577.56,5577.56,5577.56,513
2003/8/29,09:41:00,5586.19,5586.19,5586.19,5586.19,928
2003/8/29,09:42:00,5589.46,5589.46,5589.46,5589.46,526
2003/8/29,09:43:00,5595.62,5595.62,5595.62,5595.62,626
2003/8/29,09:44:00,5591.88,5591.88,5591.88,5591.88,367
2003/8/29,09:45:00,5596.39,5596.39,5596.39,5596.39,576
2003/8/29,09:46:00,5590.73,5590.73,5590.73,5590.73,524
2003/8/29,09:47:00,5589.53,5589.53,5589.53,5589.53,590
2003/8/29,09:48:00,5593.25,5593.25,5593.25,5593.25,267
2003/8/29,09:49:00,5592.08,5592.08,5592.08,5592.08,330
2003/8/29,09:50:00,5587.89,5587.89,5587.89,5587.89,278
2003/8/29,09:51:00,5592.32,5592.32,5592.32,5592.32,507
2003/8/29,09:52:00,5588.14,5588.14,5588.14,5588.14,250
2003/8/29,09:53:00,5592.51,5592.51,5592.51,5592.51,277
2003/8/29,09:54:00,5585.88,5585.88,5585.88,5585.88,161
2003/8/29,09:55:00,5585.04,5585.04,5585.04,5585.04,271
2003/8/29,09:56:00,5585.87,5585.87,5585.87,5585.87,452
2003/8/29,09:57:00,5590.45,5590.45,5590.45,5590.45,308
2003/8/29,09:58:00,5586.12,5586.12,5586.12,5586.12,164
2003/8/29,09:59:00,5589.33,5589.33,5589.33,5589.33,271
2003/8/29,10:00:00,5582.38,5582.38,5582.38,5582.38,198
2003/8/29,10:01:00,5583.14,5583.14,5583.14,5583.14,411
2003/8/29,10:02:00,5586.32,5586.32,5586.32,5586.32,186
2003/8/29,10:03:00,5585.18,5585.18,5585.18,5585.18,209
2003/8/29,10:04:00,5580.12,5580.12,5580.12,5580.12,160
2003/8/29,10:05:00,5579.56,5579.56,5579.56,5579.56,214
2003/8/29,10:06:00,5582.77,5582.77,5582.77,5582.77,264
2003/8/29,10:07:00,5583.11,5583.11,5583.11,5583.11,227
2003/8/29,10:08:00,5579.39,5579.39,5579.39,5579.39,144
2003/8/29,10:09:00,5578.80,5578.80,5578.80,5578.80,245
2003/8/29,10:10:00,5578.74,5578.74,5578.74,5578.74,218
2003/8/29,10:11:00,5580.59,5580.59,5580.59,5580.59,315
2003/8/29,10:12:00,5582.17,5582.17,5582.17,5582.17,277
2003/8/29,10:13:00,5588.82,5588.82,5588.82,5588.82,449
2003/8/29,10:14:00,5590.85,5590.85,5590.85,5590.85,299
2003/8/29,10:15:00,5590.70,5590.70,5590.70,5590.70,330
2003/8/29,10:16:00,5594.42,5594.42,5594.42,5594.42,337
2003/8/29,10:17:00,5596.88,5596.88,5596.88,5596.88,309
2003/8/29,10:18:00,5590.26,5590.26,5590.26,5590.26,302
2003/8/29,10:19:00,5595.45,5595.45,5595.45,5595.45,506
2003/8/29,10:20:00,5600.81,5600.81,5600.81,5600.81,355
2003/8/29,10:21:00,5602.45,5602.45,5602.45,5602.45,558
2003/8/29,10:22:00,5603.00,5603.00,5603.00,5603.00,361
2003/8/29,10:23:00,5598.92,5598.92,5598.92,5598.92,580
2003/8/29,10:24:00,5605.38,5605.38,5605.38,5605.38,483
2003/8/29,10:25:00,5602.01,5602.01,5602.01,5602.01,526
2003/8/29,10:26:00,5601.14,5601.14,5601.14,5601.14,471
2003/8/29,10:27:00,5601.92,5601.92,5601.92,5601.92,506
2003/8/29,10:28:00,5605.92,5605.92,5605.92,5605.92,329
2003/8/29,10:29:00,5606.35,5606.35,5606.35,5606.35,457
2003/8/29,10:30:00,5602.37,5602.37,5602.37,5602.37,377
2003/8/29,10:31:00,5607.97,5607.97,5607.97,5607.97,405
2003/8/29,10:32:00,5602.88,5602.88,5602.88,5602.88,205
2003/8/29,10:33:00,5601.26,5601.26,5601.26,5601.26,352
2003/8/29,10:34:00,5605.53,5605.53,5605.53,5605.53,271
2003/8/29,10:35:00,5600.18,5600.18,5600.18,5600.18,344
2003/8/29,10:36:00,5602.02,5602.02,5602.02,5602.02,283
2003/8/29,10:37:00,5600.54,5600.54,5600.54,5600.54,383
2003/8/29,10:38:00,5600.26,5600.26,5600.26,5600.26,173
2003/8/29,10:39:00,5595.67,5595.67,5595.67,5595.67,261
2003/8/29,10:40:00,5599.22,5599.22,5599.22,5599.22,192
2003/8/29,10:41:00,5600.92,5600.92,5600.92,5600.92,308
2003/8/29,10:42:00,5594.22,5594.22,5594.22,5594.22,157
2003/8/29,10:43:00,5593.83,5593.83,5593.83,5593.83,210
2003/8/29,10:44:00,5593.23,5593.23,5593.23,5593.23,149
2003/8/29,10:45:00,5592.32,5592.32,5592.32,5592.32,258
2003/8/29,10:46:00,5592.40,5592.40,5592.40,5592.40,190
2003/8/29,10:47:00,5596.76,5596.76,5596.76,5596.76,213
2003/8/29,10:48:00,5592.60,5592.60,5592.60,5592.60,165
2003/8/29,10:49:00,5593.47,5593.47,5593.47,5593.47,202
2003/8/29,10:50:00,5591.21,5591.21,5591.21,5591.21,180
2003/8/29,10:51:00,5602.69,5602.69,5602.69,5602.69,265
2003/8/29,10:52:00,5596.23,5596.23,5596.23,5596.23,167
2003/8/29,10:53:00,5601.81,5601.81,5601.81,5601.81,227
2003/8/29,10:54:00,5602.45,5602.45,5602.45,5602.45,211
2003/8/29,10:55:00,5606.84,5606.84,5606.84,5606.84,324
2003/8/29,10:56:00,5606.87,5606.87,5606.87,5606.87,568
2003/8/29,10:57:00,5608.04,5608.04,5608.04,5608.04,644
2003/8/29,10:58:00,5609.78,5609.78,5609.78,5609.78,414
2003/8/29,10:59:00,5612.48,5612.48,5612.48,5612.48,604
2003/8/29,11:00:00,5614.78,5614.78,5614.78,5614.78,348
2003/8/29,11:01:00,5614.90,5614.90,5614.90,5614.90,837
2003/8/29,11:02:00,5616.37,5616.37,5616.37,5616.37,306
2003/8/29,11:03:00,5623.94,5623.94,5623.94,5623.94,525
2003/8/29,11:04:00,5625.25,5625.25,5625.25,5625.25,310
2003/8/29,11:05:00,5626.46,5626.46,5626.46,5626.46,471
2003/8/29,11:06:00,5619.30,5619.30,5619.30,5619.30,474
2003/8/29,11:07:00,5618.21,5618.21,5618.21,5618.21,505
2003/8/29,11:08:00,5617.31,5617.31,5617.31,5617.31,251
2003/8/29,11:09:00,5615.85,5615.85,5615.85,5615.85,366
2003/8/29,11:10:00,5615.37,5615.37,5615.37,5615.37,236
2003/8/29,11:11:00,5621.43,5621.43,5621.43,5621.43,517
2003/8/29,11:12:00,5621.74,5621.74,5621.74,5621.74,207
2003/8/29,11:13:00,5620.30,5620.30,5620.30,5620.30,572
2003/8/29,11:14:00,5623.31,5623.31,5623.31,5623.31,432
2003/8/29,11:15:00,5623.27,5623.27,5623.27,5623.27,255
2003/8/29,11:16:00,5619.12,5619.12,5619.12,5619.12,350
2003/8/29,11:17:00,5622.60,5622.60,5622.60,5622.60,296
2003/8/29,11:18:00,5619.04,5619.04,5619.04,5619.04,206
2003/8/29,11:19:00,5619.88,5619.88,5619.88,5619.88,333
2003/8/29,11:20:00,5616.78,5616.78,5616.78,5616.78,246
2003/8/29,11:21:00,5615.53,5615.53,5615.53,5615.53,460
2003/8/29,11:22:00,5618.21,5618.21,5618.21,5618.21,180
2003/8/29,11:23:00,5618.59,5618.59,5618.59,5618.59,294
2003/8/29,11:24:00,5616.13,5616.13,5616.13,5616.13,264
2003/8/29,11:25:00,5615.31,5615.31,5615.31,5615.31,508
2003/8/29,11:26:00,5615.26,5615.26,5615.26,5615.26,320
2003/8/29,11:27:00,5617.65,5617.65,5617.65,5617.65,429
2003/8/29,11:28:00,5610.96,5610.96,5610.96,5610.96,296
2003/8/29,11:29:00,5616.33,5616.33,5616.33,5616.33,324
2003/8/29,11:30:00,5615.15,5615.15,5615.15,5615.15,329
2003/8/29,11:31:00,5615.75,5615.75,5615.75,5615.75,513
2003/8/29,11:32:00,5617.89,5617.89,5617.89,5617.89,186
2003/8/29,11:33:00,5611.73,5611.73,5611.73,5611.73,282
2003/8/29,11:34:00,5616.49,5616.49,5616.49,5616.49,212
2003/8/29,11:35:00,5613.19,5613.19,5613.19,5613.19,329
2003/8/29,11:36:00,5611.85,5611.85,5611.85,5611.85,417
2003/8/29,11:37:00,5621.00,5621.00,5621.00,5621.00,304
2003/8/29,11:38:00,5619.60,5619.60,5619.60,5619.60,159
2003/8/29,11:39:00,5621.58,5621.58,5621.58,5621.58,287
2003/8/29,11:40:00,5621.37,5621.37,5621.37,5621.37,225
2003/8/29,11:41:00,5621.42,5621.42,5621.42,5621.42,410
2003/8/29,11:42:00,5622.51,5622.51,5622.51,5622.51,271
2003/8/29,11:43:00,5623.80,5623.80,5623.80,5623.80,361
2003/8/29,11:44:00,5622.45,5622.45,5622.45,5622.45,384
2003/8/29,11:45:00,5623.34,5623.34,5623.34,5623.34,510
2003/8/29,11:46:00,5624.13,5624.13,5624.13,5624.13,614
2003/8/29,11:47:00,5626.94,5626.94,5626.94,5626.94,594
2003/8/29,11:48:00,5626.72,5626.72,5626.72,5626.72,353
2003/8/29,11:49:00,5626.87,5626.87,5626.87,5626.87,453
2003/8/29,11:50:00,5624.91,5624.91,5624.91,5624.91,453
2003/8/29,11:51:00,5623.57,5623.57,5623.57,5623.57,670
2003/8/29,11:52:00,5622.10,5622.10,5622.10,5622.10,270
2003/8/29,11:53:00,5616.50,5616.50,5616.50,5616.50,337
2003/8/29,11:54:00,5622.84,5622.84,5622.84,5622.84,230
2003/8/29,11:55:00,5617.98,5617.98,5617.98,5617.98,260
2003/8/29,11:56:00,5617.44,5617.44,5617.44,5617.44,232
2003/8/29,11:57:00,5609.84,5609.84,5609.84,5609.84,299
2003/8/29,11:58:00,5614.02,5614.02,5614.02,5614.02,222
2003/8/29,11:59:00,5614.84,5614.84,5614.84,5614.84,241
2003/8/29,12:00:00,5610.33,5610.33,5610.33,5610.33,202
2003/8/29,12:01:00,5606.80,5606.80,5606.80,5606.80,326
2003/8/29,12:02:00,5605.44,5605.44,5605.44,5605.44,179
2003/8/29,12:03:00,5608.56,5608.56,5608.56,5608.56,273
2003/8/29,12:04:00,5611.26,5611.26,5611.26,5611.26,176
2003/8/29,12:05:00,5606.36,5606.36,5606.36,5606.36,210
2003/8/29,12:06:00,5611.17,5611.17,5611.17,5611.17,227
2003/8/29,12:07:00,5603.47,5603.47,5603.47,5603.47,216
2003/8/29,12:08:00,5608.00,5608.00,5608.00,5608.00,126
2003/8/29,12:09:00,5603.59,5603.59,5603.59,5603.59,230
2003/8/29,12:10:00,5610.52,5610.52,5610.52,5610.52,203
2003/8/29,12:11:00,5602.16,5602.16,5602.16,5602.16,342
2003/8/29,12:12:00,5603.09,5603.09,5603.09,5603.09,133
2003/8/29,12:13:00,5601.90,5601.90,5601.90,5601.90,172
2003/8/29,12:14:00,5600.68,5600.68,5600.68,5600.68,131
2003/8/29,12:15:00,5600.29,5600.29,5600.29,5600.29,195
2003/8/29,12:16:00,5601.44,5601.44,5601.44,5601.44,235
2003/8/29,12:17:00,5605.13,5605.13,5605.13,5605.13,184
2003/8/29,12:18:00,5601.15,5601.15,5601.15,5601.15,234
2003/8/29,12:19:00,5610.25,5610.25,5610.25,5610.25,467
2003/8/29,12:20:00,5611.59,5611.59,5611.59,5611.59,159
2003/8/29,12:21:00,5617.32,5617.32,5617.32,5617.32,442
2003/8/29,12:22:00,5617.33,5617.33,5617.33,5617.33,199
2003/8/29,12:23:00,5613.04,5613.04,5613.04,5613.04,605
2003/8/29,12:24:00,5617.31,5617.31,5617.31,5617.31,407
2003/8/29,12:25:00,5612.19,5612.19,5612.19,5612.19,235
2003/8/29,12:26:00,5618.42,5618.42,5618.42,5618.42,319
2003/8/29,12:27:00,5619.04,5619.04,5619.04,5619.04,234
2003/8/29,12:28:00,5618.97,5618.97,5618.97,5618.97,140
2003/8/29,12:29:00,5621.08,5621.08,5621.08,5621.08,284
2003/8/29,12:30:00,5622.47,5622.47,5622.47,5622.47,204
2003/8/29,12:31:00,5618.64,5618.64,5618.64,5618.64,390
2003/8/29,12:32:00,5620.45,5620.45,5620.45,5620.45,157
2003/8/29,12:33:00,5619.44,5619.44,5619.44,5619.44,312
2003/8/29,12:34:00,5612.63,5612.63,5612.63,5612.63,179
2003/8/29,12:35:00,5618.99,5618.99,5618.99,5618.99,262
2003/8/29,12:36:00,5612.59,5612.59,5612.59,5612.59,320
2003/8/29,12:37:00,5611.64,5611.64,5611.64,5611.64,258
2003/8/29,12:38:00,5612.30,5612.30,5612.30,5612.30,199
2003/8/29,12:39:00,5617.42,5617.42,5617.42,5617.42,314
2003/8/29,12:40:00,5616.40,5616.40,5616.40,5616.40,196
2003/8/29,12:41:00,5618.23,5618.23,5618.23,5618.23,390
2003/8/29,12:42:00,5620.35,5620.35,5620.35,5620.35,355
2003/8/29,12:43:00,5619.94,5619.94,5619.94,5619.94,215
2003/8/29,12:44:00,5620.02,5620.02,5620.02,5620.02,157
2003/8/29,12:45:00,5619.59,5619.59,5619.59,5619.59,213
2003/8/29,12:46:00,5621.69,5621.69,5621.69,5621.69,261
2003/8/29,12:47:00,5626.53,5626.53,5626.53,5626.53,242
2003/8/29,12:48:00,5621.74,5621.74,5621.74,5621.74,192
2003/8/29,12:49:00,5624.24,5624.24,5624.24,5624.24,281
2003/8/29,12:50:00,5624.50,5624.50,5624.50,5624.50,306
2003/8/29,12:51:00,5629.72,5629.72,5629.72,5629.72,861
2003/8/29,12:52:00,5636.79,5636.79,5636.79,5636.79,345
2003/8/29,12:53:00,5636.54,5636.54,5636.54,5636.54,372
2003/8/29,12:54:00,5631.82,5631.82,5631.82,5631.82,346
2003/8/29,12:55:00,5631.34,5631.34,5631.34,5631.34,363
2003/8/29,12:56:00,5632.95,5632.95,5632.95,5632.95,314
2003/8/29,12:57:00,5632.84,5632.84,5632.84,5632.84,304
2003/8/29,12:58:00,5630.28,5630.28,5630.28,5630.28,225
2003/8/29,12:59:00,5635.97,5635.97,5635.97,5635.97,279
2003/8/29,13:00:00,5633.37,5633.37,5633.37,5633.37,248
2003/8/29,13:01:00,5633.49,5633.49,5633.49,5633.49,405
2003/8/29,13:02:00,5634.26,5634.26,5634.26,5634.26,198
2003/8/29,13:03:00,5632.88,5632.88,5632.88,5632.88,293
2003/8/29,13:04:00,5631.01,5631.01,5631.01,5631.01,194
2003/8/29,13:05:00,5630.17,5630.17,5630.17,5630.17,313
2003/8/29,13:06:00,5635.10,5635.10,5635.10,5635.10,322
2003/8/29,13:07:00,5634.79,5634.79,5634.79,5634.79,337
2003/8/29,13:08:00,5631.99,5631.99,5631.99,5631.99,214
2003/8/29,13:09:00,5632.10,5632.10,5632.10,5632.10,376
2003/8/29,13:10:00,5632.42,5632.42,5632.42,5632.42,277
2003/8/29,13:11:00,5637.03,5637.03,5637.03,5637.03,519
2003/8/29,13:12:00,5633.31,5633.31,5633.31,5633.31,386
2003/8/29,13:13:00,5639.82,5639.82,5639.82,5639.82,355
2003/8/29,13:14:00,5642.71,5642.71,5642.71,5642.71,338
2003/8/29,13:15:00,5646.02,5646.02,5646.02,5646.02,553
2003/8/29,13:16:00,5648.29,5648.29,5648.29,5648.29,593
2003/8/29,13:17:00,5649.39,5649.39,5649.39,5649.39,635
2003/8/29,13:18:00,5650.21,5650.21,5650.21,5650.21,473
2003/8/29,13:19:00,5651.78,5651.78,5651.78,5651.78,749
2003/8/29,13:20:00,5650.87,5650.87,5650.87,5650.87,547
2003/8/29,13:21:00,5653.18,5653.18,5653.18,5653.18,1161
2003/8/29,13:22:00,5654.50,5654.50,5654.50,5654.50,595
2003/8/29,13:23:00,5657.05,5657.05,5657.05,5657.05,713
2003/8/29,13:24:00,5656.65,5656.65,5656.65,5656.65,626
2003/8/29,13:25:00,5652.22,5652.22,5652.22,5652.22,890
2003/8/29,13:26:00,5652.22,5652.22,5652.22,5652.22,0
2003/8/29,13:27:00,5652.22,5652.22,5652.22,5652.22,0
2003/8/29,13:28:00,5652.22,5652.22,5652.22,5652.22,0
2003/8/29,13:29:00,5652.22,5652.22,5652.22,5652.22,0
2003/8/29,13:30:00,5650.83,5650.83,5650.83,5650.83,5296
2003/9/1,09:00:00,5650.83,5650.83,5650.83,5650.83,210
2003/9/1,09:01:00,5690.84,5690.84,5690.84,5690.84,3705
2003/9/1,09:02:00,5695.25,5695.25,5695.25,5695.25,794
2003/9/1,09:03:00,5697.46,5697.46,5697.46,5697.46,1279
2003/9/1,09:04:00,5697.42,5697.42,5697.42,5697.42,985
2003/9/1,09:05:00,5693.97,5693.97,5693.97,5693.97,1312
2003/9/1,09:06:00,5693.33,5693.33,5693.33,5693.33,1120
2003/9/1,09:07:00,5694.59,5694.59,5694.59,5694.59,1031
2003/9/1,09:08:00,5694.14,5694.14,5694.14,5694.14,785
2003/9/1,09:09:00,5686.77,5686.77,5686.77,5686.77,994
2003/9/1,09:10:00,5686.15,5686.15,5686.15,5686.15,755
2003/9/1,09:11:00,5679.28,5679.28,5679.28,5679.28,1204
2003/9/1,09:12:00,5678.25,5678.25,5678.25,5678.25,658
2003/9/1,09:13:00,5676.64,5676.64,5676.64,5676.64,1000
2003/9/1,09:14:00,5675.45,5675.45,5675.45,5675.45,652
2003/9/1,09:15:00,5672.74,5672.74,5672.74,5672.74,927
2003/9/1,09:16:00,5671.24,5671.24,5671.24,5671.24,758
2003/9/1,09:17:00,5672.51,5672.51,5672.51,5672.51,954
2003/9/1,09:18:00,5673.69,5673.69,5673.69,5673.69,479
2003/9/1,09:19:00,5678.01,5678.01,5678.01,5678.01,802
2003/9/1,09:20:00,5678.26,5678.26,5678.26,5678.26,657
2003/9/1,09:21:00,5685.13,5685.13,5685.13,5685.13,934
2003/9/1,09:22:00,5685.98,5685.98,5685.98,5685.98,503
2003/9/1,09:23:00,5690.09,5690.09,5690.09,5690.09,807
2003/9/1,09:24:00,5685.91,5685.91,5685.91,5685.91,603
2003/9/1,09:25:00,5696.01,5696.01,5696.01,5696.01,874
2003/9/1,09:26:00,5695.55,5695.55,5695.55,5695.55,638
2003/9/1,09:27:00,5698.27,5698.27,5698.27,5698.27,804
2003/9/1,09:28:00,5697.33,5697.33,5697.33,5697.33,529
2003/9/1,09:29:00,5697.80,5697.80,5697.80,5697.80,703
2003/9/1,09:30:00,5696.26,5696.26,5696.26,5696.26,666
2003/9/1,09:31:00,5695.68,5695.68,5695.68,5695.68,741
2003/9/1,09:32:00,5693.78,5693.78,5693.78,5693.78,413
2003/9/1,09:33:00,5692.78,5692.78,5692.78,5692.78,589
2003/9/1,09:34:00,5685.96,5685.96,5685.96,5685.96,366
2003/9/1,09:35:00,5693.79,5693.79,5693.79,5693.79,578
2003/9/1,09:36:00,5687.93,5687.93,5687.93,5687.93,406
2003/9/1,09:37:00,5686.78,5686.78,5686.78,5686.78,506
2003/9/1,09:38:00,5676.34,5676.34,5676.34,5676.34,357
2003/9/1,09:39:00,5674.17,5674.17,5674.17,5674.17,470
2003/9/1,09:40:00,5678.21,5678.21,5678.21,5678.21,452
2003/9/1,09:41:00,5671.46,5671.46,5671.46,5671.46,633
2003/9/1,09:42:00,5675.53,5675.53,5675.53,5675.53,341
2003/9/1,09:43:00,5667.25,5667.25,5667.25,5667.25,486
2003/9/1,09:44:00,5664.01,5664.01,5664.01,5664.01,383
2003/9/1,09:45:00,5661.09,5661.09,5661.09,5661.09,563
2003/9/1,09:46:00,5659.61,5659.61,5659.61,5659.61,590
2003/9/1,09:47:00,5654.67,5654.67,5654.67,5654.67,513
2003/9/1,09:48:00,5653.26,5653.26,5653.26,5653.26,405
2003/9/1,09:49:00,5653.14,5653.14,5653.14,5653.14,488
2003/9/1,09:50:00,5651.04,5651.04,5651.04,5651.04,388
2003/9/1,09:51:00,5656.15,5656.15,5656.15,5656.15,617
2003/9/1,09:52:00,5657.64,5657.64,5657.64,5657.64,338
2003/9/1,09:53:00,5666.01,5666.01,5666.01,5666.01,449
2003/9/1,09:54:00,5663.63,5663.63,5663.63,5663.63,254
2003/9/1,09:55:00,5666.35,5666.35,5666.35,5666.35,392
2003/9/1,09:56:00,5667.62,5667.62,5667.62,5667.62,317
2003/9/1,09:57:00,5667.70,5667.70,5667.70,5667.70,319
2003/9/1,09:58:00,5669.08,5669.08,5669.08,5669.08,233
2003/9/1,09:59:00,5674.94,5674.94,5674.94,5674.94,305
2003/9/1,10:00:00,5669.26,5669.26,5669.26,5669.26,241
2003/9/1,10:01:00,5670.67,5670.67,5670.67,5670.67,366
2003/9/1,10:02:00,5670.77,5670.77,5670.77,5670.77,196
2003/9/1,10:03:00,5671.65,5671.65,5671.65,5671.65,292
2003/9/1,10:04:00,5670.89,5670.89,5670.89,5670.89,250
2003/9/1,10:05:00,5671.58,5671.58,5671.58,5671.58,373
2003/9/1,10:06:00,5671.24,5671.24,5671.24,5671.24,276
2003/9/1,10:07:00,5677.42,5677.42,5677.42,5677.42,342
2003/9/1,10:08:00,5673.26,5673.26,5673.26,5673.26,264
2003/9/1,10:09:00,5673.55,5673.55,5673.55,5673.55,361
2003/9/1,10:10:00,5674.72,5674.72,5674.72,5674.72,325
2003/9/1,10:11:00,5674.53,5674.53,5674.53,5674.53,518
2003/9/1,10:12:00,5675.39,5675.39,5675.39,5675.39,268
2003/9/1,10:13:00,5674.89,5674.89,5674.89,5674.89,388
2003/9/1,10:14:00,5675.06,5675.06,5675.06,5675.06,321
2003/9/1,10:15:00,5675.11,5675.11,5675.11,5675.11,475
2003/9/1,10:16:00,5675.14,5675.14,5675.14,5675.14,242
2003/9/1,10:17:00,5673.51,5673.51,5673.51,5673.51,273
2003/9/1,10:18:00,5673.72,5673.72,5673.72,5673.72,204
2003/9/1,10:19:00,5678.88,5678.88,5678.88,5678.88,261
2003/9/1,10:20:00,5672.11,5672.11,5672.11,5672.11,198
2003/9/1,10:21:00,5673.93,5673.93,5673.93,5673.93,279
2003/9/1,10:22:00,5673.25,5673.25,5673.25,5673.25,186
2003/9/1,10:23:00,5678.62,5678.62,5678.62,5678.62,261
2003/9/1,10:24:00,5675.49,5675.49,5675.49,5675.49,177
2003/9/1,10:25:00,5680.09,5680.09,5680.09,5680.09,282
2003/9/1,10:26:00,5677.21,5677.21,5677.21,5677.21,208
2003/9/1,10:27:00,5677.31,5677.31,5677.31,5677.31,241
2003/9/1,10:28:00,5680.90,5680.90,5680.90,5680.90,219
2003/9/1,10:29:00,5683.94,5683.94,5683.94,5683.94,209
2003/9/1,10:30:00,5684.08,5684.08,5684.08,5684.08,193
2003/9/1,10:31:00,5683.66,5683.66,5683.66,5683.66,333
2003/9/1,10:32:00,5677.62,5677.62,5677.62,5677.62,166
2003/9/1,10:33:00,5677.34,5677.34,5677.34,5677.34,292
2003/9/1,10:34:00,5676.35,5676.35,5676.35,5676.35,176
2003/9/1,10:35:00,5680.45,5680.45,5680.45,5680.45,282
2003/9/1,10:36:00,5680.21,5680.21,5680.21,5680.21,238
2003/9/1,10:37:00,5675.34,5675.34,5675.34,5675.34,351
2003/9/1,10:38:00,5678.47,5678.47,5678.47,5678.47,157
2003/9/1,10:39:00,5672.55,5672.55,5672.55,5672.55,244
2003/9/1,10:40:00,5674.08,5674.08,5674.08,5674.08,194
2003/9/1,10:41:00,5678.28,5678.28,5678.28,5678.28,293
2003/9/1,10:42:00,5673.66,5673.66,5673.66,5673.66,139
2003/9/1,10:43:00,5672.08,5672.08,5672.08,5672.08,226
2003/9/1,10:44:00,5669.96,5669.96,5669.96,5669.96,140
2003/9/1,10:45:00,5669.44,5669.44,5669.44,5669.44,251
2003/9/1,10:46:00,5668.13,5668.13,5668.13,5668.13,226
2003/9/1,10:47:00,5672.03,5672.03,5672.03,5672.03,218
2003/9/1,10:48:00,5669.31,5669.31,5669.31,5669.31,129
2003/9/1,10:49:00,5668.42,5668.42,5668.42,5668.42,192
2003/9/1,10:50:00,5671.97,5671.97,5671.97,5671.97,139
2003/9/1,10:51:00,5673.78,5673.78,5673.78,5673.78,191
2003/9/1,10:52:00,5668.65,5668.65,5668.65,5668.65,112
2003/9/1,10:53:00,5677.98,5677.98,5677.98,5677.98,227
2003/9/1,10:54:00,5678.42,5678.42,5678.42,5678.42,222
2003/9/1,10:55:00,5678.65,5678.65,5678.65,5678.65,288
2003/9/1,10:56:00,5680.43,5680.43,5680.43,5680.43,200
2003/9/1,10:57:00,5681.86,5681.86,5681.86,5681.86,387
2003/9/1,10:58:00,5688.40,5688.40,5688.40,5688.40,232
2003/9/1,10:59:00,5687.30,5687.30,5687.30,5687.30,521
2003/9/1,11:00:00,5694.60,5694.60,5694.60,5694.60,240
2003/9/1,11:01:00,5695.83,5695.83,5695.83,5695.83,528
2003/9/1,11:02:00,5693.30,5693.30,5693.30,5693.30,219
2003/9/1,11:03:00,5697.39,5697.39,5697.39,5697.39,366
2003/9/1,11:04:00,5697.44,5697.44,5697.44,5697.44,276
2003/9/1,11:05:00,5698.53,5698.53,5698.53,5698.53,325
2003/9/1,11:06:00,5696.78,5696.78,5696.78,5696.78,364
2003/9/1,11:07:00,5691.96,5691.96,5691.96,5691.96,313
2003/9/1,11:08:00,5691.42,5691.42,5691.42,5691.42,202
2003/9/1,11:09:00,5687.13,5687.13,5687.13,5687.13,273
2003/9/1,11:10:00,5686.23,5686.23,5686.23,5686.23,162
2003/9/1,11:11:00,5684.58,5684.58,5684.58,5684.58,306
2003/9/1,11:12:00,5683.89,5683.89,5683.89,5683.89,180
2003/9/1,11:13:00,5684.99,5684.99,5684.99,5684.99,247
2003/9/1,11:14:00,5686.61,5686.61,5686.61,5686.61,154
2003/9/1,11:15:00,5688.29,5688.29,5688.29,5688.29,229
2003/9/1,11:16:00,5689.42,5689.42,5689.42,5689.42,246
2003/9/1,11:17:00,5689.64,5689.64,5689.64,5689.64,232
2003/9/1,11:18:00,5682.00,5682.00,5682.00,5682.00,182
2003/9/1,11:19:00,5689.97,5689.97,5689.97,5689.97,266
2003/9/1,11:20:00,5686.97,5686.97,5686.97,5686.97,175
2003/9/1,11:21:00,5687.45,5687.45,5687.45,5687.45,220
2003/9/1,11:22:00,5681.72,5681.72,5681.72,5681.72,148
2003/9/1,11:23:00,5685.94,5685.94,5685.94,5685.94,210
2003/9/1,11:24:00,5682.88,5682.88,5682.88,5682.88,233
2003/9/1,11:25:00,5689.80,5689.80,5689.80,5689.80,246
2003/9/1,11:26:00,5682.64,5682.64,5682.64,5682.64,145
2003/9/1,11:27:00,5682.16,5682.16,5682.16,5682.16,222
2003/9/1,11:28:00,5683.61,5683.61,5683.61,5683.61,178
2003/9/1,11:29:00,5686.96,5686.96,5686.96,5686.96,317
2003/9/1,11:30:00,5691.25,5691.25,5691.25,5691.25,220
2003/9/1,11:31:00,5687.19,5687.19,5687.19,5687.19,286
2003/9/1,11:32:00,5694.22,5694.22,5694.22,5694.22,134
2003/9/1,11:33:00,5693.06,5693.06,5693.06,5693.06,240
2003/9/1,11:34:00,5693.82,5693.82,5693.82,5693.82,151
2003/9/1,11:35:00,5696.00,5696.00,5696.00,5696.00,301
2003/9/1,11:36:00,5694.93,5694.93,5694.93,5694.93,209
2003/9/1,11:37:00,5694.99,5694.99,5694.99,5694.99,245
2003/9/1,11:38:00,5695.43,5695.43,5695.43,5695.43,142
2003/9/1,11:39:00,5689.14,5689.14,5689.14,5689.14,270
2003/9/1,11:40:00,5687.66,5687.66,5687.66,5687.66,173
2003/9/1,11:41:00,5687.37,5687.37,5687.37,5687.37,260
2003/9/1,11:42:00,5687.39,5687.39,5687.39,5687.39,177
2003/9/1,11:43:00,5690.26,5690.26,5690.26,5690.26,259
2003/9/1,11:44:00,5690.08,5690.08,5690.08,5690.08,174
2003/9/1,11:45:00,5684.75,5684.75,5684.75,5684.75,268
2003/9/1,11:46:00,5683.41,5683.41,5683.41,5683.41,209
2003/9/1,11:47:00,5687.57,5687.57,5687.57,5687.57,244
2003/9/1,11:48:00,5687.18,5687.18,5687.18,5687.18,157
2003/9/1,11:49:00,5681.29,5681.29,5681.29,5681.29,196
2003/9/1,11:50:00,5682.95,5682.95,5682.95,5682.95,161
2003/9/1,11:51:00,5687.16,5687.16,5687.16,5687.16,266
2003/9/1,11:52:00,5683.29,5683.29,5683.29,5683.29,141
2003/9/1,11:53:00,5685.97,5685.97,5685.97,5685.97,194
2003/9/1,11:54:00,5682.01,5682.01,5682.01,5682.01,138
2003/9/1,11:55:00,5682.17,5682.17,5682.17,5682.17,236
2003/9/1,11:56:00,5688.83,5688.83,5688.83,5688.83,133
2003/9/1,11:57:00,5682.73,5682.73,5682.73,5682.73,202
2003/9/1,11:58:00,5684.01,5684.01,5684.01,5684.01,163
2003/9/1,11:59:00,5682.78,5682.78,5682.78,5682.78,226
2003/9/1,12:00:00,5684.09,5684.09,5684.09,5684.09,133
2003/9/1,12:01:00,5686.98,5686.98,5686.98,5686.98,270
2003/9/1,12:02:00,5686.74,5686.74,5686.74,5686.74,169
2003/9/1,12:03:00,5685.31,5685.31,5685.31,5685.31,260
2003/9/1,12:04:00,5687.18,5687.18,5687.18,5687.18,260
2003/9/1,12:05:00,5693.24,5693.24,5693.24,5693.24,266
2003/9/1,12:06:00,5690.72,5690.72,5690.72,5690.72,135
2003/9/1,12:07:00,5695.42,5695.42,5695.42,5695.42,216
2003/9/1,12:08:00,5690.26,5690.26,5690.26,5690.26,192
2003/9/1,12:09:00,5696.78,5696.78,5696.78,5696.78,308
2003/9/1,12:10:00,5692.57,5692.57,5692.57,5692.57,176
2003/9/1,12:11:00,5698.88,5698.88,5698.88,5698.88,296
2003/9/1,12:12:00,5700.45,5700.45,5700.45,5700.45,190
2003/9/1,12:13:00,5696.38,5696.38,5696.38,5696.38,298
2003/9/1,12:14:00,5696.01,5696.01,5696.01,5696.01,209
2003/9/1,12:15:00,5700.21,5700.21,5700.21,5700.21,296
2003/9/1,12:16:00,5696.09,5696.09,5696.09,5696.09,169
2003/9/1,12:17:00,5701.93,5701.93,5701.93,5701.93,249
2003/9/1,12:18:00,5695.23,5695.23,5695.23,5695.23,171
2003/9/1,12:19:00,5696.22,5696.22,5696.22,5696.22,240
2003/9/1,12:20:00,5696.28,5696.28,5696.28,5696.28,143
2003/9/1,12:21:00,5700.60,5700.60,5700.60,5700.60,324
2003/9/1,12:22:00,5700.85,5700.85,5700.85,5700.85,210
2003/9/1,12:23:00,5702.35,5702.35,5702.35,5702.35,232
2003/9/1,12:24:00,5697.82,5697.82,5697.82,5697.82,215
2003/9/1,12:25:00,5698.33,5698.33,5698.33,5698.33,302
2003/9/1,12:26:00,5698.31,5698.31,5698.31,5698.31,245
2003/9/1,12:27:00,5699.91,5699.91,5699.91,5699.91,337
2003/9/1,12:28:00,5700.49,5700.49,5700.49,5700.49,253
2003/9/1,12:29:00,5698.52,5698.52,5698.52,5698.52,341
2003/9/1,12:30:00,5700.35,5700.35,5700.35,5700.35,252
2003/9/1,12:31:00,5699.36,5699.36,5699.36,5699.36,342
2003/9/1,12:32:00,5702.99,5702.99,5702.99,5702.99,166
2003/9/1,12:33:00,5697.86,5697.86,5697.86,5697.86,312
2003/9/1,12:34:00,5701.43,5701.43,5701.43,5701.43,169
2003/9/1,12:35:00,5704.32,5704.32,5704.32,5704.32,263
2003/9/1,12:36:00,5704.17,5704.17,5704.17,5704.17,364
2003/9/1,12:37:00,5708.05,5708.05,5708.05,5708.05,343
2003/9/1,12:38:00,5711.40,5711.40,5711.40,5711.40,237
2003/9/1,12:39:00,5719.06,5719.06,5719.06,5719.06,344
2003/9/1,12:40:00,5716.33,5716.33,5716.33,5716.33,449
2003/9/1,12:41:00,5720.49,5720.49,5720.49,5720.49,606
2003/9/1,12:42:00,5722.88,5722.88,5722.88,5722.88,474
2003/9/1,12:43:00,5724.36,5724.36,5724.36,5724.36,461
2003/9/1,12:44:00,5725.43,5725.43,5725.43,5725.43,393
2003/9/1,12:45:00,5726.48,5726.48,5726.48,5726.48,521
2003/9/1,12:46:00,5721.28,5721.28,5721.28,5721.28,291
2003/9/1,12:47:00,5724.80,5724.80,5724.80,5724.80,474
2003/9/1,12:48:00,5725.57,5725.57,5725.57,5725.57,342
2003/9/1,12:49:00,5719.29,5719.29,5719.29,5719.29,419
2003/9/1,12:50:00,5715.13,5715.13,5715.13,5715.13,301
2003/9/1,12:51:00,5713.38,5713.38,5713.38,5713.38,361
2003/9/1,12:52:00,5712.12,5712.12,5712.12,5712.12,234
2003/9/1,12:53:00,5706.23,5706.23,5706.23,5706.23,413
2003/9/1,12:54:00,5704.69,5704.69,5704.69,5704.69,330
2003/9/1,12:55:00,5702.71,5702.71,5702.71,5702.71,412
2003/9/1,12:56:00,5699.01,5699.01,5699.01,5699.01,399
2003/9/1,12:57:00,5696.66,5696.66,5696.66,5696.66,428
2003/9/1,12:58:00,5695.22,5695.22,5695.22,5695.22,424
2003/9/1,12:59:00,5690.10,5690.10,5690.10,5690.10,325
2003/9/1,13:00:00,5691.64,5691.64,5691.64,5691.64,217
2003/9/1,13:01:00,5688.11,5688.11,5688.11,5688.11,443
2003/9/1,13:02:00,5686.79,5686.79,5686.79,5686.79,246
2003/9/1,13:03:00,5687.05,5687.05,5687.05,5687.05,389
2003/9/1,13:04:00,5686.56,5686.56,5686.56,5686.56,290
2003/9/1,13:05:00,5684.02,5684.02,5684.02,5684.02,346
2003/9/1,13:06:00,5683.95,5683.95,5683.95,5683.95,358
2003/9/1,13:07:00,5685.25,5685.25,5685.25,5685.25,423
2003/9/1,13:08:00,5682.27,5682.27,5682.27,5682.27,309
2003/9/1,13:09:00,5682.81,5682.81,5682.81,5682.81,361
2003/9/1,13:10:00,5687.16,5687.16,5687.16,5687.16,264
2003/9/1,13:11:00,5684.55,5684.55,5684.55,5684.55,353
2003/9/1,13:12:00,5689.72,5689.72,5689.72,5689.72,251
2003/9/1,13:13:00,5692.25,5692.25,5692.25,5692.25,328
2003/9/1,13:14:00,5693.41,5693.41,5693.41,5693.41,422
2003/9/1,13:15:00,5694.43,5694.43,5694.43,5694.43,370
2003/9/1,13:16:00,5696.39,5696.39,5696.39,5696.39,279
2003/9/1,13:17:00,5696.47,5696.47,5696.47,5696.47,310
2003/9/1,13:18:00,5698.62,5698.62,5698.62,5698.62,237
2003/9/1,13:19:00,5696.07,5696.07,5696.07,5696.07,327
2003/9/1,13:20:00,5694.26,5694.26,5694.26,5694.26,252
2003/9/1,13:21:00,5696.60,5696.60,5696.60,5696.60,443
2003/9/1,13:22:00,5694.92,5694.92,5694.92,5694.92,315
2003/9/1,13:23:00,5692.45,5692.45,5692.45,5692.45,552
2003/9/1,13:24:00,5697.54,5697.54,5697.54,5697.54,438
2003/9/1,13:25:00,5699.45,5699.45,5699.45,5699.45,1018
2003/9/1,13:26:00,5699.45,5699.45,5699.45,5699.45,0
2003/9/1,13:27:00,5699.45,5699.45,5699.45,5699.45,0
2003/9/1,13:28:00,5699.45,5699.45,5699.45,5699.45,0
2003/9/1,13:29:00,5699.45,5699.45,5699.45,5699.45,0
2003/9/1,13:30:00,5691.79,5691.79,5691.79,5691.79,4256
2003/9/2,09:00:00,5691.79,5691.79,5691.79,5691.79,131
2003/9/2,09:01:00,5693.51,5693.51,5693.51,5693.51,2293
2003/9/2,09:02:00,5697.61,5697.61,5697.61,5697.61,588
2003/9/2,09:03:00,5691.28,5691.28,5691.28,5691.28,726
2003/9/2,09:04:00,5692.24,5692.24,5692.24,5692.24,575
2003/9/2,09:05:00,5684.05,5684.05,5684.05,5684.05,721
2003/9/2,09:06:00,5683.41,5683.41,5683.41,5683.41,534
2003/9/2,09:07:00,5683.29,5683.29,5683.29,5683.29,799
2003/9/2,09:08:00,5678.93,5678.93,5678.93,5678.93,532
2003/9/2,09:09:00,5670.96,5670.96,5670.96,5670.96,642
2003/9/2,09:10:00,5673.13,5673.13,5673.13,5673.13,426
2003/9/2,09:11:00,5670.60,5670.60,5670.60,5670.60,624
2003/9/2,09:12:00,5671.56,5671.56,5671.56,5671.56,436
2003/9/2,09:13:00,5672.68,5672.68,5672.68,5672.68,621
2003/9/2,09:14:00,5673.86,5673.86,5673.86,5673.86,368
2003/9/2,09:15:00,5680.35,5680.35,5680.35,5680.35,500
2003/9/2,09:16:00,5683.84,5683.84,5683.84,5683.84,411
2003/9/2,09:17:00,5682.11,5682.11,5682.11,5682.11,575
2003/9/2,09:18:00,5685.14,5685.14,5685.14,5685.14,473
2003/9/2,09:19:00,5691.91,5691.91,5691.91,5691.91,679
2003/9/2,09:20:00,5695.26,5695.26,5695.26,5695.26,416
2003/9/2,09:21:00,5699.16,5699.16,5699.16,5699.16,685
2003/9/2,09:22:00,5701.24,5701.24,5701.24,5701.24,451
2003/9/2,09:23:00,5697.73,5697.73,5697.73,5697.73,682
2003/9/2,09:24:00,5697.49,5697.49,5697.49,5697.49,422
2003/9/2,09:25:00,5699.15,5699.15,5699.15,5699.15,577
2003/9/2,09:26:00,5694.25,5694.25,5694.25,5694.25,330
2003/9/2,09:27:00,5690.86,5690.86,5690.86,5690.86,619
2003/9/2,09:28:00,5687.95,5687.95,5687.95,5687.95,492
2003/9/2,09:29:00,5688.72,5688.72,5688.72,5688.72,677
2003/9/2,09:30:00,5683.51,5683.51,5683.51,5683.51,428
2003/9/2,09:31:00,5676.05,5676.05,5676.05,5676.05,676
2003/9/2,09:32:00,5674.57,5674.57,5674.57,5674.57,401
2003/9/2,09:33:00,5672.62,5672.62,5672.62,5672.62,454
2003/9/2,09:34:00,5673.55,5673.55,5673.55,5673.55,326
2003/9/2,09:35:00,5671.40,5671.40,5671.40,5671.40,372
2003/9/2,09:36:00,5671.53,5671.53,5671.53,5671.53,271
2003/9/2,09:37:00,5671.09,5671.09,5671.09,5671.09,342
2003/9/2,09:38:00,5670.68,5670.68,5670.68,5670.68,235
2003/9/2,09:39:00,5668.86,5668.86,5668.86,5668.86,393
2003/9/2,09:40:00,5672.21,5672.21,5672.21,5672.21,256
2003/9/2,09:41:00,5675.06,5675.06,5675.06,5675.06,342
2003/9/2,09:42:00,5673.17,5673.17,5673.17,5673.17,237
2003/9/2,09:43:00,5672.92,5672.92,5672.92,5672.92,259
2003/9/2,09:44:00,5674.26,5674.26,5674.26,5674.26,282
2003/9/2,09:45:00,5674.24,5674.24,5674.24,5674.24,287
2003/9/2,09:46:00,5676.78,5676.78,5676.78,5676.78,174
2003/9/2,09:47:00,5676.85,5676.85,5676.85,5676.85,284
2003/9/2,09:48:00,5676.63,5676.63,5676.63,5676.63,205
2003/9/2,09:49:00,5678.00,5678.00,5678.00,5678.00,305
2003/9/2,09:50:00,5675.53,5675.53,5675.53,5675.53,232
2003/9/2,09:51:00,5672.73,5672.73,5672.73,5672.73,255
2003/9/2,09:52:00,5677.47,5677.47,5677.47,5677.47,197
2003/9/2,09:53:00,5674.75,5674.75,5674.75,5674.75,262
2003/9/2,09:54:00,5676.64,5676.64,5676.64,5676.64,218
2003/9/2,09:55:00,5677.43,5677.43,5677.43,5677.43,347
2003/9/2,09:56:00,5680.86,5680.86,5680.86,5680.86,240
2003/9/2,09:57:00,5683.07,5683.07,5683.07,5683.07,372
2003/9/2,09:58:00,5685.44,5685.44,5685.44,5685.44,217
2003/9/2,09:59:00,5690.09,5690.09,5690.09,5690.09,371
2003/9/2,10:00:00,5691.38,5691.38,5691.38,5691.38,346
2003/9/2,10:01:00,5698.62,5698.62,5698.62,5698.62,372
2003/9/2,10:02:00,5696.73,5696.73,5696.73,5696.73,287
2003/9/2,10:03:00,5692.83,5692.83,5692.83,5692.83,422
2003/9/2,10:04:00,5695.02,5695.02,5695.02,5695.02,352
2003/9/2,10:05:00,5698.18,5698.18,5698.18,5698.18,427
2003/9/2,10:06:00,5704.01,5704.01,5704.01,5704.01,373
2003/9/2,10:07:00,5703.44,5703.44,5703.44,5703.44,386
2003/9/2,10:08:00,5700.46,5700.46,5700.46,5700.46,299
2003/9/2,10:09:00,5706.14,5706.14,5706.14,5706.14,411
2003/9/2,10:10:00,5701.53,5701.53,5701.53,5701.53,298
2003/9/2,10:11:00,5701.96,5701.96,5701.96,5701.96,383
2003/9/2,10:12:00,5700.69,5700.69,5700.69,5700.69,225
2003/9/2,10:13:00,5701.66,5701.66,5701.66,5701.66,329
2003/9/2,10:14:00,5698.82,5698.82,5698.82,5698.82,250
2003/9/2,10:15:00,5699.40,5699.40,5699.40,5699.40,276
2003/9/2,10:16:00,5696.27,5696.27,5696.27,5696.27,222
2003/9/2,10:17:00,5695.20,5695.20,5695.20,5695.20,315
2003/9/2,10:18:00,5693.19,5693.19,5693.19,5693.19,266
2003/9/2,10:19:00,5691.58,5691.58,5691.58,5691.58,358
2003/9/2,10:20:00,5690.51,5690.51,5690.51,5690.51,204
2003/9/2,10:21:00,5685.40,5685.40,5685.40,5685.40,242
2003/9/2,10:22:00,5688.23,5688.23,5688.23,5688.23,225
2003/9/2,10:23:00,5686.91,5686.91,5686.91,5686.91,293
2003/9/2,10:24:00,5687.70,5687.70,5687.70,5687.70,198
2003/9/2,10:25:00,5687.04,5687.04,5687.04,5687.04,304
2003/9/2,10:26:00,5687.43,5687.43,5687.43,5687.43,175
2003/9/2,10:27:00,5683.14,5683.14,5683.14,5683.14,182
2003/9/2,10:28:00,5687.82,5687.82,5687.82,5687.82,199
2003/9/2,10:29:00,5684.03,5684.03,5684.03,5684.03,212
2003/9/2,10:30:00,5681.89,5681.89,5681.89,5681.89,143
2003/9/2,10:31:00,5680.24,5680.24,5680.24,5680.24,209
2003/9/2,10:32:00,5683.21,5683.21,5683.21,5683.21,195
2003/9/2,10:33:00,5684.58,5684.58,5684.58,5684.58,183
2003/9/2,10:34:00,5689.18,5689.18,5689.18,5689.18,125
2003/9/2,10:35:00,5683.00,5683.00,5683.00,5683.00,192
2003/9/2,10:36:00,5682.90,5682.90,5682.90,5682.90,181
2003/9/2,10:37:00,5690.54,5690.54,5690.54,5690.54,276
2003/9/2,10:38:00,5694.78,5694.78,5694.78,5694.78,179
2003/9/2,10:39:00,5697.38,5697.38,5697.38,5697.38,242
2003/9/2,10:40:00,5699.88,5699.88,5699.88,5699.88,229
2003/9/2,10:41:00,5696.79,5696.79,5696.79,5696.79,284
2003/9/2,10:42:00,5697.70,5697.70,5697.70,5697.70,167
2003/9/2,10:43:00,5700.09,5700.09,5700.09,5700.09,193
2003/9/2,10:44:00,5697.03,5697.03,5697.03,5697.03,189
2003/9/2,10:45:00,5694.42,5694.42,5694.42,5694.42,293
2003/9/2,10:46:00,5693.41,5693.41,5693.41,5693.41,161
2003/9/2,10:47:00,5690.21,5690.21,5690.21,5690.21,263
2003/9/2,10:48:00,5697.84,5697.84,5697.84,5697.84,156
2003/9/2,10:49:00,5697.07,5697.07,5697.07,5697.07,235
2003/9/2,10:50:00,5693.67,5693.67,5693.67,5693.67,118
2003/9/2,10:51:00,5697.92,5697.92,5697.92,5697.92,190
2003/9/2,10:52:00,5691.00,5691.00,5691.00,5691.00,110
2003/9/2,10:53:00,5695.58,5695.58,5695.58,5695.58,177
2003/9/2,10:54:00,5692.01,5692.01,5692.01,5692.01,145
2003/9/2,10:55:00,5692.71,5692.71,5692.71,5692.71,209
2003/9/2,10:56:00,5698.91,5698.91,5698.91,5698.91,142
2003/9/2,10:57:00,5698.93,5698.93,5698.93,5698.93,273
2003/9/2,10:58:00,5695.07,5695.07,5695.07,5695.07,167
2003/9/2,10:59:00,5704.84,5704.84,5704.84,5704.84,402
2003/9/2,11:00:00,5707.19,5707.19,5707.19,5707.19,260
2003/9/2,11:01:00,5707.33,5707.33,5707.33,5707.33,423
2003/9/2,11:02:00,5702.26,5702.26,5702.26,5702.26,323
2003/9/2,11:03:00,5710.46,5710.46,5710.46,5710.46,476
2003/9/2,11:04:00,5704.22,5704.22,5704.22,5704.22,220
2003/9/2,11:05:00,5709.23,5709.23,5709.23,5709.23,365
2003/9/2,11:06:00,5703.85,5703.85,5703.85,5703.85,202
2003/9/2,11:07:00,5703.60,5703.60,5703.60,5703.60,326
2003/9/2,11:08:00,5705.23,5705.23,5705.23,5705.23,227
2003/9/2,11:09:00,5704.34,5704.34,5704.34,5704.34,274
2003/9/2,11:10:00,5702.67,5702.67,5702.67,5702.67,231
2003/9/2,11:11:00,5702.78,5702.78,5702.78,5702.78,339
2003/9/2,11:12:00,5702.45,5702.45,5702.45,5702.45,178
2003/9/2,11:13:00,5708.37,5708.37,5708.37,5708.37,258
2003/9/2,11:14:00,5702.01,5702.01,5702.01,5702.01,199
2003/9/2,11:15:00,5704.60,5704.60,5704.60,5704.60,227
2003/9/2,11:16:00,5702.54,5702.54,5702.54,5702.54,175
2003/9/2,11:17:00,5698.86,5698.86,5698.86,5698.86,255
2003/9/2,11:18:00,5693.01,5693.01,5693.01,5693.01,209
2003/9/2,11:19:00,5691.84,5691.84,5691.84,5691.84,355
2003/9/2,11:20:00,5693.88,5693.88,5693.88,5693.88,294
2003/9/2,11:21:00,5693.68,5693.68,5693.68,5693.68,328
2003/9/2,11:22:00,5692.43,5692.43,5692.43,5692.43,167
2003/9/2,11:23:00,5690.19,5690.19,5690.19,5690.19,395
2003/9/2,11:24:00,5689.70,5689.70,5689.70,5689.70,218
2003/9/2,11:25:00,5688.85,5688.85,5688.85,5688.85,354
2003/9/2,11:26:00,5686.78,5686.78,5686.78,5686.78,221
2003/9/2,11:27:00,5687.45,5687.45,5687.45,5687.45,304
2003/9/2,11:28:00,5682.88,5682.88,5682.88,5682.88,177
2003/9/2,11:29:00,5687.57,5687.57,5687.57,5687.57,248
2003/9/2,11:30:00,5686.00,5686.00,5686.00,5686.00,151
2003/9/2,11:31:00,5688.83,5688.83,5688.83,5688.83,223
2003/9/2,11:32:00,5687.86,5687.86,5687.86,5687.86,168
2003/9/2,11:33:00,5680.65,5680.65,5680.65,5680.65,163
2003/9/2,11:34:00,5687.41,5687.41,5687.41,5687.41,127
2003/9/2,11:35:00,5684.86,5684.86,5684.86,5684.86,230
2003/9/2,11:36:00,5684.39,5684.39,5684.39,5684.39,173
2003/9/2,11:37:00,5685.20,5685.20,5685.20,5685.20,274
2003/9/2,11:38:00,5683.92,5683.92,5683.92,5683.92,162
2003/9/2,11:39:00,5684.79,5684.79,5684.79,5684.79,275
2003/9/2,11:40:00,5682.07,5682.07,5682.07,5682.07,164
2003/9/2,11:41:00,5676.18,5676.18,5676.18,5676.18,259
2003/9/2,11:42:00,5679.06,5679.06,5679.06,5679.06,189
2003/9/2,11:43:00,5679.64,5679.64,5679.64,5679.64,247
2003/9/2,11:44:00,5679.39,5679.39,5679.39,5679.39,202
2003/9/2,11:45:00,5680.49,5680.49,5680.49,5680.49,325
2003/9/2,11:46:00,5677.71,5677.71,5677.71,5677.71,263
2003/9/2,11:47:00,5673.73,5673.73,5673.73,5673.73,311
2003/9/2,11:48:00,5676.98,5676.98,5676.98,5676.98,297
2003/9/2,11:49:00,5669.92,5669.92,5669.92,5669.92,339
2003/9/2,11:50:00,5668.64,5668.64,5668.64,5668.64,306
2003/9/2,11:51:00,5671.94,5671.94,5671.94,5671.94,424
2003/9/2,11:52:00,5664.27,5664.27,5664.27,5664.27,299
2003/9/2,11:53:00,5666.79,5666.79,5666.79,5666.79,325
2003/9/2,11:54:00,5666.92,5666.92,5666.92,5666.92,178
2003/9/2,11:55:00,5675.57,5675.57,5675.57,5675.57,249
2003/9/2,11:56:00,5675.36,5675.36,5675.36,5675.36,196
2003/9/2,11:57:00,5675.97,5675.97,5675.97,5675.97,220
2003/9/2,11:58:00,5671.33,5671.33,5671.33,5671.33,162
2003/9/2,11:59:00,5676.86,5676.86,5676.86,5676.86,164
2003/9/2,12:00:00,5679.55,5679.55,5679.55,5679.55,155
2003/9/2,12:01:00,5676.96,5676.96,5676.96,5676.96,154
2003/9/2,12:02:00,5677.01,5677.01,5677.01,5677.01,96
2003/9/2,12:03:00,5678.16,5678.16,5678.16,5678.16,135
2003/9/2,12:04:00,5677.73,5677.73,5677.73,5677.73,109
2003/9/2,12:05:00,5681.34,5681.34,5681.34,5681.34,210
2003/9/2,12:06:00,5677.18,5677.18,5677.18,5677.18,122
2003/9/2,12:07:00,5672.75,5672.75,5672.75,5672.75,165
2003/9/2,12:08:00,5671.76,5671.76,5671.76,5671.76,101
2003/9/2,12:09:00,5676.66,5676.66,5676.66,5676.66,159
2003/9/2,12:10:00,5677.58,5677.58,5677.58,5677.58,145
2003/9/2,12:11:00,5670.67,5670.67,5670.67,5670.67,138
2003/9/2,12:12:00,5678.52,5678.52,5678.52,5678.52,104
2003/9/2,12:13:00,5676.42,5676.42,5676.42,5676.42,267
2003/9/2,12:14:00,5678.16,5678.16,5678.16,5678.16,150
2003/9/2,12:15:00,5678.16,5678.16,5678.16,5678.16,158
2003/9/2,12:16:00,5681.44,5681.44,5681.44,5681.44,123
2003/9/2,12:17:00,5681.60,5681.60,5681.60,5681.60,122
2003/9/2,12:18:00,5681.36,5681.36,5681.36,5681.36,138
2003/9/2,12:19:00,5685.91,5685.91,5685.91,5685.91,210
2003/9/2,12:20:00,5683.90,5683.90,5683.90,5683.90,211
2003/9/2,12:21:00,5679.91,5679.91,5679.91,5679.91,199
2003/9/2,12:22:00,5683.22,5683.22,5683.22,5683.22,138
2003/9/2,12:23:00,5688.04,5688.04,5688.04,5688.04,194
2003/9/2,12:24:00,5685.87,5685.87,5685.87,5685.87,159
2003/9/2,12:25:00,5684.74,5684.74,5684.74,5684.74,180
2003/9/2,12:26:00,5686.54,5686.54,5686.54,5686.54,134
2003/9/2,12:27:00,5687.96,5687.96,5687.96,5687.96,212
2003/9/2,12:28:00,5685.60,5685.60,5685.60,5685.60,139
2003/9/2,12:29:00,5687.00,5687.00,5687.00,5687.00,185
2003/9/2,12:30:00,5687.27,5687.27,5687.27,5687.27,114
2003/9/2,12:31:00,5681.02,5681.02,5681.02,5681.02,179
2003/9/2,12:32:00,5687.69,5687.69,5687.69,5687.69,148
2003/9/2,12:33:00,5686.71,5686.71,5686.71,5686.71,161
2003/9/2,12:34:00,5679.83,5679.83,5679.83,5679.83,133
2003/9/2,12:35:00,5680.25,5680.25,5680.25,5680.25,183
2003/9/2,12:36:00,5684.16,5684.16,5684.16,5684.16,138
2003/9/2,12:37:00,5678.85,5678.85,5678.85,5678.85,207
2003/9/2,12:38:00,5682.88,5682.88,5682.88,5682.88,112
2003/9/2,12:39:00,5683.12,5683.12,5683.12,5683.12,214
2003/9/2,12:40:00,5682.99,5682.99,5682.99,5682.99,123
2003/9/2,12:41:00,5679.55,5679.55,5679.55,5679.55,168
2003/9/2,12:42:00,5690.81,5690.81,5690.81,5690.81,196
2003/9/2,12:43:00,5687.32,5687.32,5687.32,5687.32,194
2003/9/2,12:44:00,5692.87,5692.87,5692.87,5692.87,173
2003/9/2,12:45:00,5688.97,5688.97,5688.97,5688.97,279
2003/9/2,12:46:00,5691.66,5691.66,5691.66,5691.66,185
2003/9/2,12:47:00,5692.77,5692.77,5692.77,5692.77,395
2003/9/2,12:48:00,5693.41,5693.41,5693.41,5693.41,283
2003/9/2,12:49:00,5695.36,5695.36,5695.36,5695.36,415
2003/9/2,12:50:00,5695.30,5695.30,5695.30,5695.30,250
2003/9/2,12:51:00,5695.95,5695.95,5695.95,5695.95,311
2003/9/2,12:52:00,5699.09,5699.09,5699.09,5699.09,218
2003/9/2,12:53:00,5695.12,5695.12,5695.12,5695.12,446
2003/9/2,12:54:00,5698.65,5698.65,5698.65,5698.65,299
2003/9/2,12:55:00,5694.81,5694.81,5694.81,5694.81,314
2003/9/2,12:56:00,5699.15,5699.15,5699.15,5699.15,241
2003/9/2,12:57:00,5698.23,5698.23,5698.23,5698.23,260
2003/9/2,12:58:00,5695.59,5695.59,5695.59,5695.59,234
2003/9/2,12:59:00,5696.95,5696.95,5696.95,5696.95,221
2003/9/2,13:00:00,5690.81,5690.81,5690.81,5690.81,193
2003/9/2,13:01:00,5689.29,5689.29,5689.29,5689.29,506
2003/9/2,13:02:00,5689.86,5689.86,5689.86,5689.86,250
2003/9/2,13:03:00,5688.18,5688.18,5688.18,5688.18,360
2003/9/2,13:04:00,5687.53,5687.53,5687.53,5687.53,202
2003/9/2,13:05:00,5687.72,5687.72,5687.72,5687.72,315
2003/9/2,13:06:00,5686.49,5686.49,5686.49,5686.49,218
2003/9/2,13:07:00,5684.93,5684.93,5684.93,5684.93,458
2003/9/2,13:08:00,5684.40,5684.40,5684.40,5684.40,271
2003/9/2,13:09:00,5682.20,5682.20,5682.20,5682.20,382
2003/9/2,13:10:00,5679.79,5679.79,5679.79,5679.79,220
2003/9/2,13:11:00,5680.00,5680.00,5680.00,5680.00,359
2003/9/2,13:12:00,5679.72,5679.72,5679.72,5679.72,243
2003/9/2,13:13:00,5679.92,5679.92,5679.92,5679.92,339
2003/9/2,13:14:00,5680.66,5680.66,5680.66,5680.66,271
2003/9/2,13:15:00,5681.63,5681.63,5681.63,5681.63,325
2003/9/2,13:16:00,5680.58,5680.58,5680.58,5680.58,273
2003/9/2,13:17:00,5689.64,5689.64,5689.64,5689.64,389
2003/9/2,13:18:00,5692.13,5692.13,5692.13,5692.13,264
2003/9/2,13:19:00,5693.15,5693.15,5693.15,5693.15,437
2003/9/2,13:20:00,5697.58,5697.58,5697.58,5697.58,389
2003/9/2,13:21:00,5703.01,5703.01,5703.01,5703.01,579
2003/9/2,13:22:00,5701.22,5701.22,5701.22,5701.22,405
2003/9/2,13:23:00,5704.18,5704.18,5704.18,5704.18,879
2003/9/2,13:24:00,5705.23,5705.23,5705.23,5705.23,659
2003/9/2,13:25:00,5708.34,5708.34,5708.34,5708.34,977
2003/9/2,13:26:00,5708.34,5708.34,5708.34,5708.34,0
2003/9/2,13:27:00,5708.34,5708.34,5708.34,5708.34,0
2003/9/2,13:28:00,5708.34,5708.34,5708.34,5708.34,0
2003/9/2,13:29:00,5708.34,5708.34,5708.34,5708.34,0
2003/9/2,13:30:00,5715.95,5715.95,5715.95,5715.95,4865
2003/9/3,09:00:00,5715.95,5715.95,5715.95,5715.95,163
2003/9/3,09:01:00,5751.37,5751.37,5751.37,5751.37,4052
2003/9/3,09:02:00,5749.60,5749.60,5749.60,5749.60,1040
2003/9/3,09:03:00,5747.35,5747.35,5747.35,5747.35,1606
2003/9/3,09:04:00,5749.88,5749.88,5749.88,5749.88,1032
2003/9/3,09:05:00,5751.22,5751.22,5751.22,5751.22,1232
2003/9/3,09:06:00,5751.11,5751.11,5751.11,5751.11,734
2003/9/3,09:07:00,5750.99,5750.99,5750.99,5750.99,1072
2003/9/3,09:08:00,5750.55,5750.55,5750.55,5750.55,701
2003/9/3,09:09:00,5756.08,5756.08,5756.08,5756.08,872
2003/9/3,09:10:00,5747.56,5747.56,5747.56,5747.56,553
2003/9/3,09:11:00,5747.20,5747.20,5747.20,5747.20,834
2003/9/3,09:12:00,5747.08,5747.08,5747.08,5747.08,575
2003/9/3,09:13:00,5741.38,5741.38,5741.38,5741.38,804
2003/9/3,09:14:00,5743.93,5743.93,5743.93,5743.93,531
2003/9/3,09:15:00,5743.34,5743.34,5743.34,5743.34,785
2003/9/3,09:16:00,5738.06,5738.06,5738.06,5738.06,509
2003/9/3,09:17:00,5734.64,5734.64,5734.64,5734.64,714
2003/9/3,09:18:00,5732.98,5732.98,5732.98,5732.98,408
2003/9/3,09:19:00,5729.98,5729.98,5729.98,5729.98,615
2003/9/3,09:20:00,5728.14,5728.14,5728.14,5728.14,478
2003/9/3,09:21:00,5723.74,5723.74,5723.74,5723.74,604
2003/9/3,09:22:00,5722.12,5722.12,5722.12,5722.12,488
2003/9/3,09:23:00,5717.06,5717.06,5717.06,5717.06,619
2003/9/3,09:24:00,5714.93,5714.93,5714.93,5714.93,412
2003/9/3,09:25:00,5711.54,5711.54,5711.54,5711.54,602
2003/9/3,09:26:00,5710.80,5710.80,5710.80,5710.80,325
2003/9/3,09:27:00,5711.85,5711.85,5711.85,5711.85,620
2003/9/3,09:28:00,5713.80,5713.80,5713.80,5713.80,384
2003/9/3,09:29:00,5722.32,5722.32,5722.32,5722.32,548
2003/9/3,09:30:00,5728.44,5728.44,5728.44,5728.44,391
2003/9/3,09:31:00,5728.76,5728.76,5728.76,5728.76,671
2003/9/3,09:32:00,5733.75,5733.75,5733.75,5733.75,470
2003/9/3,09:33:00,5737.72,5737.72,5737.72,5737.72,726
2003/9/3,09:34:00,5737.31,5737.31,5737.31,5737.31,485
2003/9/3,09:35:00,5741.69,5741.69,5741.69,5741.69,631
2003/9/3,09:36:00,5737.46,5737.46,5737.46,5737.46,395
2003/9/3,09:37:00,5739.18,5739.18,5739.18,5739.18,577
2003/9/3,09:38:00,5736.64,5736.64,5736.64,5736.64,405
2003/9/3,09:39:00,5736.27,5736.27,5736.27,5736.27,541
2003/9/3,09:40:00,5733.92,5733.92,5733.92,5733.92,397
2003/9/3,09:41:00,5730.37,5730.37,5730.37,5730.37,563
2003/9/3,09:42:00,5730.74,5730.74,5730.74,5730.74,330
2003/9/3,09:43:00,5728.38,5728.38,5728.38,5728.38,488
2003/9/3,09:44:00,5729.99,5729.99,5729.99,5729.99,380
2003/9/3,09:45:00,5724.80,5724.80,5724.80,5724.80,464
2003/9/3,09:46:00,5727.74,5727.74,5727.74,5727.74,313
2003/9/3,09:47:00,5727.79,5727.79,5727.79,5727.79,382
2003/9/3,09:48:00,5727.63,5727.63,5727.63,5727.63,249
2003/9/3,09:49:00,5728.26,5728.26,5728.26,5728.26,434
2003/9/3,09:50:00,5724.79,5724.79,5724.79,5724.79,291
2003/9/3,09:51:00,5729.16,5729.16,5729.16,5729.16,333
2003/9/3,09:52:00,5729.31,5729.31,5729.31,5729.31,254
2003/9/3,09:53:00,5732.17,5732.17,5732.17,5732.17,354
2003/9/3,09:54:00,5732.21,5732.21,5732.21,5732.21,298
2003/9/3,09:55:00,5737.47,5737.47,5737.47,5737.47,410
2003/9/3,09:56:00,5736.75,5736.75,5736.75,5736.75,291
2003/9/3,09:57:00,5743.86,5743.86,5743.86,5743.86,531
2003/9/3,09:58:00,5737.66,5737.66,5737.66,5737.66,319
2003/9/3,09:59:00,5737.90,5737.90,5737.90,5737.90,558
2003/9/3,10:00:00,5739.97,5739.97,5739.97,5739.97,433
2003/9/3,10:01:00,5742.09,5742.09,5742.09,5742.09,505
2003/9/3,10:02:00,5742.62,5742.62,5742.62,5742.62,322
2003/9/3,10:03:00,5742.65,5742.65,5742.65,5742.65,522
2003/9/3,10:04:00,5742.64,5742.64,5742.64,5742.64,328
2003/9/3,10:05:00,5745.20,5745.20,5745.20,5745.20,671
2003/9/3,10:06:00,5745.45,5745.45,5745.45,5745.45,482
2003/9/3,10:07:00,5749.30,5749.30,5749.30,5749.30,626
2003/9/3,10:08:00,5746.83,5746.83,5746.83,5746.83,477
2003/9/3,10:09:00,5750.39,5750.39,5750.39,5750.39,690
2003/9/3,10:10:00,5754.01,5754.01,5754.01,5754.01,513
2003/9/3,10:11:00,5751.60,5751.60,5751.60,5751.60,588
2003/9/3,10:12:00,5750.64,5750.64,5750.64,5750.64,425
2003/9/3,10:13:00,5748.28,5748.28,5748.28,5748.28,613
2003/9/3,10:14:00,5747.68,5747.68,5747.68,5747.68,383
2003/9/3,10:15:00,5745.27,5745.27,5745.27,5745.27,495
2003/9/3,10:16:00,5745.62,5745.62,5745.62,5745.62,270
2003/9/3,10:17:00,5746.05,5746.05,5746.05,5746.05,406
2003/9/3,10:18:00,5746.76,5746.76,5746.76,5746.76,323
2003/9/3,10:19:00,5745.08,5745.08,5745.08,5745.08,416
2003/9/3,10:20:00,5743.50,5743.50,5743.50,5743.50,298
2003/9/3,10:21:00,5742.71,5742.71,5742.71,5742.71,344
2003/9/3,10:22:00,5743.58,5743.58,5743.58,5743.58,236
2003/9/3,10:23:00,5743.13,5743.13,5743.13,5743.13,362
2003/9/3,10:24:00,5743.10,5743.10,5743.10,5743.10,347
2003/9/3,10:25:00,5746.60,5746.60,5746.60,5746.60,332
2003/9/3,10:26:00,5740.39,5740.39,5740.39,5740.39,317
2003/9/3,10:27:00,5744.95,5744.95,5744.95,5744.95,374
2003/9/3,10:28:00,5744.39,5744.39,5744.39,5744.39,282
2003/9/3,10:29:00,5744.26,5744.26,5744.26,5744.26,363
2003/9/3,10:30:00,5743.79,5743.79,5743.79,5743.79,269
2003/9/3,10:31:00,5739.20,5739.20,5739.20,5739.20,382
2003/9/3,10:32:00,5738.04,5738.04,5738.04,5738.04,277
2003/9/3,10:33:00,5737.74,5737.74,5737.74,5737.74,429
2003/9/3,10:34:00,5737.65,5737.65,5737.65,5737.65,345
2003/9/3,10:35:00,5737.91,5737.91,5737.91,5737.91,511
2003/9/3,10:36:00,5737.28,5737.28,5737.28,5737.28,332
2003/9/3,10:37:00,5737.03,5737.03,5737.03,5737.03,568
2003/9/3,10:38:00,5741.44,5741.44,5741.44,5741.44,261
2003/9/3,10:39:00,5736.95,5736.95,5736.95,5736.95,336
2003/9/3,10:40:00,5741.62,5741.62,5741.62,5741.62,284
2003/9/3,10:41:00,5734.95,5734.95,5734.95,5734.95,359
2003/9/3,10:42:00,5740.50,5740.50,5740.50,5740.50,272
2003/9/3,10:43:00,5738.05,5738.05,5738.05,5738.05,370
2003/9/3,10:44:00,5736.49,5736.49,5736.49,5736.49,205
2003/9/3,10:45:00,5731.41,5731.41,5731.41,5731.41,355
2003/9/3,10:46:00,5734.83,5734.83,5734.83,5734.83,266
2003/9/3,10:47:00,5727.32,5727.32,5727.32,5727.32,384
2003/9/3,10:48:00,5732.29,5732.29,5732.29,5732.29,243
2003/9/3,10:49:00,5725.25,5725.25,5725.25,5725.25,473
2003/9/3,10:50:00,5726.11,5726.11,5726.11,5726.11,287
2003/9/3,10:51:00,5726.34,5726.34,5726.34,5726.34,573
2003/9/3,10:52:00,5728.51,5728.51,5728.51,5728.51,319
2003/9/3,10:53:00,5724.63,5724.63,5724.63,5724.63,448
2003/9/3,10:54:00,5729.68,5729.68,5729.68,5729.68,268
2003/9/3,10:55:00,5727.17,5727.17,5727.17,5727.17,483
2003/9/3,10:56:00,5721.48,5721.48,5721.48,5721.48,267
2003/9/3,10:57:00,5722.04,5722.04,5722.04,5722.04,350
2003/9/3,10:58:00,5727.14,5727.14,5727.14,5727.14,301
2003/9/3,10:59:00,5728.80,5728.80,5728.80,5728.80,368
2003/9/3,11:00:00,5726.62,5726.62,5726.62,5726.62,239
2003/9/3,11:01:00,5726.89,5726.89,5726.89,5726.89,364
2003/9/3,11:02:00,5720.64,5720.64,5720.64,5720.64,240
2003/9/3,11:03:00,5724.41,5724.41,5724.41,5724.41,367
2003/9/3,11:04:00,5722.43,5722.43,5722.43,5722.43,217
2003/9/3,11:05:00,5728.75,5728.75,5728.75,5728.75,299
2003/9/3,11:06:00,5721.40,5721.40,5721.40,5721.40,195
2003/9/3,11:07:00,5728.54,5728.54,5728.54,5728.54,272
2003/9/3,11:08:00,5723.82,5723.82,5723.82,5723.82,193
2003/9/3,11:09:00,5724.30,5724.30,5724.30,5724.30,270
2003/9/3,11:10:00,5725.24,5725.24,5725.24,5725.24,186
2003/9/3,11:11:00,5725.26,5725.26,5725.26,5725.26,339
2003/9/3,11:12:00,5726.00,5726.00,5726.00,5726.00,185
2003/9/3,11:13:00,5727.04,5727.04,5727.04,5727.04,286
2003/9/3,11:14:00,5726.30,5726.30,5726.30,5726.30,178
2003/9/3,11:15:00,5729.53,5729.53,5729.53,5729.53,310
2003/9/3,11:16:00,5729.25,5729.25,5729.25,5729.25,175
2003/9/3,11:17:00,5722.96,5722.96,5722.96,5722.96,234
2003/9/3,11:18:00,5728.81,5728.81,5728.81,5728.81,208
2003/9/3,11:19:00,5728.47,5728.47,5728.47,5728.47,300
2003/9/3,11:20:00,5723.29,5723.29,5723.29,5723.29,208
2003/9/3,11:21:00,5722.41,5722.41,5722.41,5722.41,410
2003/9/3,11:22:00,5722.12,5722.12,5722.12,5722.12,270
2003/9/3,11:23:00,5721.18,5721.18,5721.18,5721.18,315
2003/9/3,11:24:00,5721.76,5721.76,5721.76,5721.76,214
2003/9/3,11:25:00,5721.41,5721.41,5721.41,5721.41,247
2003/9/3,11:26:00,5725.20,5725.20,5725.20,5725.20,213
2003/9/3,11:27:00,5727.54,5727.54,5727.54,5727.54,231
2003/9/3,11:28:00,5725.93,5725.93,5725.93,5725.93,211
2003/9/3,11:29:00,5723.09,5723.09,5723.09,5723.09,218
2003/9/3,11:30:00,5724.19,5724.19,5724.19,5724.19,155
2003/9/3,11:31:00,5729.27,5729.27,5729.27,5729.27,195
2003/9/3,11:32:00,5723.20,5723.20,5723.20,5723.20,129
2003/9/3,11:33:00,5728.06,5728.06,5728.06,5728.06,176
2003/9/3,11:34:00,5724.78,5724.78,5724.78,5724.78,116
2003/9/3,11:35:00,5725.09,5725.09,5725.09,5725.09,239
2003/9/3,11:36:00,5723.72,5723.72,5723.72,5723.72,138
2003/9/3,11:37:00,5729.02,5729.02,5729.02,5729.02,181
2003/9/3,11:38:00,5729.39,5729.39,5729.39,5729.39,192
2003/9/3,11:39:00,5729.31,5729.31,5729.31,5729.31,271
2003/9/3,11:40:00,5724.64,5724.64,5724.64,5724.64,212
2003/9/3,11:41:00,5723.11,5723.11,5723.11,5723.11,229
2003/9/3,11:42:00,5723.27,5723.27,5723.27,5723.27,100
2003/9/3,11:43:00,5727.70,5727.70,5727.70,5727.70,229
2003/9/3,11:44:00,5727.84,5727.84,5727.84,5727.84,124
2003/9/3,11:45:00,5727.67,5727.67,5727.67,5727.67,171
2003/9/3,11:46:00,5723.43,5723.43,5723.43,5723.43,146
2003/9/3,11:47:00,5726.22,5726.22,5726.22,5726.22,177
2003/9/3,11:48:00,5722.07,5722.07,5722.07,5722.07,125
2003/9/3,11:49:00,5722.53,5722.53,5722.53,5722.53,218
2003/9/3,11:50:00,5719.77,5719.77,5719.77,5719.77,141
2003/9/3,11:51:00,5719.45,5719.45,5719.45,5719.45,243
2003/9/3,11:52:00,5722.21,5722.21,5722.21,5722.21,187
2003/9/3,11:53:00,5721.18,5721.18,5721.18,5721.18,295
2003/9/3,11:54:00,5721.33,5721.33,5721.33,5721.33,266
2003/9/3,11:55:00,5719.13,5719.13,5719.13,5719.13,294
2003/9/3,11:56:00,5716.85,5716.85,5716.85,5716.85,232
2003/9/3,11:57:00,5715.02,5715.02,5715.02,5715.02,305
2003/9/3,11:58:00,5713.69,5713.69,5713.69,5713.69,275
2003/9/3,11:59:00,5710.03,5710.03,5710.03,5710.03,587
2003/9/3,12:00:00,5710.25,5710.25,5710.25,5710.25,381
2003/9/3,12:01:00,5699.81,5699.81,5699.81,5699.81,657
2003/9/3,12:02:00,5697.89,5697.89,5697.89,5697.89,409
2003/9/3,12:03:00,5704.15,5704.15,5704.15,5704.15,540
2003/9/3,12:04:00,5699.45,5699.45,5699.45,5699.45,383
2003/9/3,12:05:00,5700.92,5700.92,5700.92,5700.92,348
2003/9/3,12:06:00,5701.37,5701.37,5701.37,5701.37,220
2003/9/3,12:07:00,5703.51,5703.51,5703.51,5703.51,275
2003/9/3,12:08:00,5712.11,5712.11,5712.11,5712.11,239
2003/9/3,12:09:00,5712.85,5712.85,5712.85,5712.85,321
2003/9/3,12:10:00,5709.28,5709.28,5709.28,5709.28,236
2003/9/3,12:11:00,5715.21,5715.21,5715.21,5715.21,251
2003/9/3,12:12:00,5712.30,5712.30,5712.30,5712.30,182
2003/9/3,12:13:00,5719.29,5719.29,5719.29,5719.29,266
2003/9/3,12:14:00,5719.32,5719.32,5719.32,5719.32,159
2003/9/3,12:15:00,5716.20,5716.20,5716.20,5716.20,224
2003/9/3,12:16:00,5720.65,5720.65,5720.65,5720.65,145
2003/9/3,12:17:00,5719.83,5719.83,5719.83,5719.83,173
2003/9/3,12:18:00,5713.17,5713.17,5713.17,5713.17,131
2003/9/3,12:19:00,5720.31,5720.31,5720.31,5720.31,186
2003/9/3,12:20:00,5713.57,5713.57,5713.57,5713.57,147
2003/9/3,12:21:00,5717.46,5717.46,5717.46,5717.46,227
2003/9/3,12:22:00,5713.94,5713.94,5713.94,5713.94,206
2003/9/3,12:23:00,5718.48,5718.48,5718.48,5718.48,228
2003/9/3,12:24:00,5713.10,5713.10,5713.10,5713.10,198
2003/9/3,12:25:00,5713.49,5713.49,5713.49,5713.49,260
2003/9/3,12:26:00,5719.46,5719.46,5719.46,5719.46,176
2003/9/3,12:27:00,5717.03,5717.03,5717.03,5717.03,191
2003/9/3,12:28:00,5712.89,5712.89,5712.89,5712.89,121
2003/9/3,12:29:00,5720.29,5720.29,5720.29,5720.29,204
2003/9/3,12:30:00,5720.65,5720.65,5720.65,5720.65,150
2003/9/3,12:31:00,5722.41,5722.41,5722.41,5722.41,166
2003/9/3,12:32:00,5718.48,5718.48,5718.48,5718.48,128
2003/9/3,12:33:00,5720.07,5720.07,5720.07,5720.07,185
2003/9/3,12:34:00,5719.41,5719.41,5719.41,5719.41,138
2003/9/3,12:35:00,5715.83,5715.83,5715.83,5715.83,239
2003/9/3,12:36:00,5719.15,5719.15,5719.15,5719.15,157
2003/9/3,12:37:00,5714.98,5714.98,5714.98,5714.98,184
2003/9/3,12:38:00,5714.68,5714.68,5714.68,5714.68,116
2003/9/3,12:39:00,5720.46,5720.46,5720.46,5720.46,206
2003/9/3,12:40:00,5722.81,5722.81,5722.81,5722.81,223
2003/9/3,12:41:00,5722.78,5722.78,5722.78,5722.78,201
2003/9/3,12:42:00,5722.53,5722.53,5722.53,5722.53,118
2003/9/3,12:43:00,5724.36,5724.36,5724.36,5724.36,241
2003/9/3,12:44:00,5726.32,5726.32,5726.32,5726.32,141
2003/9/3,12:45:00,5725.75,5725.75,5725.75,5725.75,322
2003/9/3,12:46:00,5725.16,5725.16,5725.16,5725.16,201
2003/9/3,12:47:00,5726.24,5726.24,5726.24,5726.24,302
2003/9/3,12:48:00,5727.81,5727.81,5727.81,5727.81,211
2003/9/3,12:49:00,5728.54,5728.54,5728.54,5728.54,296
2003/9/3,12:50:00,5729.39,5729.39,5729.39,5729.39,211
2003/9/3,12:51:00,5729.10,5729.10,5729.10,5729.10,269
2003/9/3,12:52:00,5727.58,5727.58,5727.58,5727.58,223
2003/9/3,12:53:00,5732.60,5732.60,5732.60,5732.60,272
2003/9/3,12:54:00,5727.33,5727.33,5727.33,5727.33,197
2003/9/3,12:55:00,5727.74,5727.74,5727.74,5727.74,249
2003/9/3,12:56:00,5728.27,5728.27,5728.27,5728.27,211
2003/9/3,12:57:00,5727.13,5727.13,5727.13,5727.13,263
2003/9/3,12:58:00,5725.89,5725.89,5725.89,5725.89,235
2003/9/3,12:59:00,5724.18,5724.18,5724.18,5724.18,362
2003/9/3,13:00:00,5719.75,5719.75,5719.75,5719.75,289
2003/9/3,13:01:00,5717.78,5717.78,5717.78,5717.78,326
2003/9/3,13:02:00,5715.51,5715.51,5715.51,5715.51,291
2003/9/3,13:03:00,5712.00,5712.00,5712.00,5712.00,610
2003/9/3,13:04:00,5711.04,5711.04,5711.04,5711.04,406
2003/9/3,13:05:00,5704.48,5704.48,5704.48,5704.48,662
2003/9/3,13:06:00,5701.16,5701.16,5701.16,5701.16,565
2003/9/3,13:07:00,5698.60,5698.60,5698.60,5698.60,726
2003/9/3,13:08:00,5695.16,5695.16,5695.16,5695.16,547
2003/9/3,13:09:00,5692.86,5692.86,5692.86,5692.86,868
2003/9/3,13:10:00,5690.05,5690.05,5690.05,5690.05,779
2003/9/3,13:11:00,5682.86,5682.86,5682.86,5682.86,854
2003/9/3,13:12:00,5679.81,5679.81,5679.81,5679.81,574
2003/9/3,13:13:00,5678.95,5678.95,5678.95,5678.95,690
2003/9/3,13:14:00,5678.08,5678.08,5678.08,5678.08,476
2003/9/3,13:15:00,5683.85,5683.85,5683.85,5683.85,598
2003/9/3,13:16:00,5682.04,5682.04,5682.04,5682.04,434
2003/9/3,13:17:00,5688.10,5688.10,5688.10,5688.10,523
2003/9/3,13:18:00,5689.96,5689.96,5689.96,5689.96,362
2003/9/3,13:19:00,5692.93,5692.93,5692.93,5692.93,410
2003/9/3,13:20:00,5684.79,5684.79,5684.79,5684.79,461
2003/9/3,13:21:00,5685.14,5685.14,5685.14,5685.14,622
2003/9/3,13:22:00,5690.07,5690.07,5690.07,5690.07,620
2003/9/3,13:23:00,5685.78,5685.78,5685.78,5685.78,733
2003/9/3,13:24:00,5678.32,5678.32,5678.32,5678.32,576
2003/9/3,13:25:00,5681.07,5681.07,5681.07,5681.07,1020
2003/9/3,13:26:00,5681.07,5681.07,5681.07,5681.07,0
2003/9/3,13:27:00,5681.07,5681.07,5681.07,5681.07,0
2003/9/3,13:28:00,5681.07,5681.07,5681.07,5681.07,0
2003/9/3,13:29:00,5681.07,5681.07,5681.07,5681.07,0
2003/9/3,13:30:00,5673.18,5673.18,5673.18,5673.18,5165
2003/9/4,09:00:00,5673.18,5673.18,5673.18,5673.18,99
2003/9/4,09:01:00,5681.26,5681.26,5681.26,5681.26,2704
2003/9/4,09:02:00,5681.75,5681.75,5681.75,5681.75,491
2003/9/4,09:03:00,5677.19,5677.19,5677.19,5677.19,840
2003/9/4,09:04:00,5684.01,5684.01,5684.01,5684.01,579
2003/9/4,09:05:00,5684.43,5684.43,5684.43,5684.43,914
2003/9/4,09:06:00,5684.94,5684.94,5684.94,5684.94,646
2003/9/4,09:07:00,5690.05,5690.05,5690.05,5690.05,912
2003/9/4,09:08:00,5697.58,5697.58,5697.58,5697.58,499
2003/9/4,09:09:00,5700.38,5700.38,5700.38,5700.38,724
2003/9/4,09:10:00,5702.16,5702.16,5702.16,5702.16,490
2003/9/4,09:11:00,5698.43,5698.43,5698.43,5698.43,757
2003/9/4,09:12:00,5697.32,5697.32,5697.32,5697.32,504
2003/9/4,09:13:00,5697.58,5697.58,5697.58,5697.58,896
2003/9/4,09:14:00,5692.05,5692.05,5692.05,5692.05,490
2003/9/4,09:15:00,5689.06,5689.06,5689.06,5689.06,656
2003/9/4,09:16:00,5687.62,5687.62,5687.62,5687.62,405
2003/9/4,09:17:00,5684.25,5684.25,5684.25,5684.25,587
2003/9/4,09:18:00,5680.70,5680.70,5680.70,5680.70,403
2003/9/4,09:19:00,5677.77,5677.77,5677.77,5677.77,644
2003/9/4,09:20:00,5674.47,5674.47,5674.47,5674.47,457
2003/9/4,09:21:00,5671.67,5671.67,5671.67,5671.67,648
2003/9/4,09:22:00,5670.53,5670.53,5670.53,5670.53,476
2003/9/4,09:23:00,5667.38,5667.38,5667.38,5667.38,542
2003/9/4,09:24:00,5662.01,5662.01,5662.01,5662.01,351
2003/9/4,09:25:00,5665.50,5665.50,5665.50,5665.50,521
2003/9/4,09:26:00,5665.27,5665.27,5665.27,5665.27,317
2003/9/4,09:27:00,5670.88,5670.88,5670.88,5670.88,455
2003/9/4,09:28:00,5663.27,5663.27,5663.27,5663.27,372
2003/9/4,09:29:00,5672.32,5672.32,5672.32,5672.32,420
2003/9/4,09:30:00,5673.93,5673.93,5673.93,5673.93,322
2003/9/4,09:31:00,5677.00,5677.00,5677.00,5677.00,416
2003/9/4,09:32:00,5672.73,5672.73,5672.73,5672.73,243
2003/9/4,09:33:00,5677.06,5677.06,5677.06,5677.06,408
2003/9/4,09:34:00,5681.00,5681.00,5681.00,5681.00,340
2003/9/4,09:35:00,5687.82,5687.82,5687.82,5687.82,484
2003/9/4,09:36:00,5686.13,5686.13,5686.13,5686.13,341
2003/9/4,09:37:00,5687.88,5687.88,5687.88,5687.88,671
2003/9/4,09:38:00,5690.52,5690.52,5690.52,5690.52,382
2003/9/4,09:39:00,5690.07,5690.07,5690.07,5690.07,630
2003/9/4,09:40:00,5690.63,5690.63,5690.63,5690.63,319
2003/9/4,09:41:00,5696.22,5696.22,5696.22,5696.22,507
2003/9/4,09:42:00,5696.74,5696.74,5696.74,5696.74,300
2003/9/4,09:43:00,5695.38,5695.38,5695.38,5695.38,416
2003/9/4,09:44:00,5689.48,5689.48,5689.48,5689.48,303
2003/9/4,09:45:00,5692.94,5692.94,5692.94,5692.94,461
2003/9/4,09:46:00,5686.32,5686.32,5686.32,5686.32,249
2003/9/4,09:47:00,5688.44,5688.44,5688.44,5688.44,370
2003/9/4,09:48:00,5682.75,5682.75,5682.75,5682.75,291
2003/9/4,09:49:00,5681.19,5681.19,5681.19,5681.19,335
2003/9/4,09:50:00,5674.91,5674.91,5674.91,5674.91,208
2003/9/4,09:51:00,5675.07,5675.07,5675.07,5675.07,577
2003/9/4,09:52:00,5676.79,5676.79,5676.79,5676.79,313
2003/9/4,09:53:00,5673.34,5673.34,5673.34,5673.34,403
2003/9/4,09:54:00,5667.41,5667.41,5667.41,5667.41,294
2003/9/4,09:55:00,5669.45,5669.45,5669.45,5669.45,478
2003/9/4,09:56:00,5664.65,5664.65,5664.65,5664.65,277
2003/9/4,09:57:00,5664.74,5664.74,5664.74,5664.74,445
2003/9/4,09:58:00,5665.27,5665.27,5665.27,5665.27,284
2003/9/4,09:59:00,5663.62,5663.62,5663.62,5663.62,444
2003/9/4,10:00:00,5663.80,5663.80,5663.80,5663.80,318
2003/9/4,10:01:00,5661.97,5661.97,5661.97,5661.97,445
2003/9/4,10:02:00,5656.01,5656.01,5656.01,5656.01,301
2003/9/4,10:03:00,5657.56,5657.56,5657.56,5657.56,427
2003/9/4,10:04:00,5651.61,5651.61,5651.61,5651.61,213
2003/9/4,10:05:00,5660.34,5660.34,5660.34,5660.34,443
2003/9/4,10:06:00,5658.48,5658.48,5658.48,5658.48,300
2003/9/4,10:07:00,5658.43,5658.43,5658.43,5658.43,454
2003/9/4,10:08:00,5658.34,5658.34,5658.34,5658.34,219
2003/9/4,10:09:00,5656.83,5656.83,5656.83,5656.83,383
2003/9/4,10:10:00,5659.09,5659.09,5659.09,5659.09,251
2003/9/4,10:11:00,5655.55,5655.55,5655.55,5655.55,298
2003/9/4,10:12:00,5658.54,5658.54,5658.54,5658.54,194
2003/9/4,10:13:00,5652.76,5652.76,5652.76,5652.76,281
2003/9/4,10:14:00,5656.24,5656.24,5656.24,5656.24,162
2003/9/4,10:15:00,5657.64,5657.64,5657.64,5657.64,225
2003/9/4,10:16:00,5656.16,5656.16,5656.16,5656.16,192
2003/9/4,10:17:00,5656.63,5656.63,5656.63,5656.63,266
2003/9/4,10:18:00,5656.07,5656.07,5656.07,5656.07,176
2003/9/4,10:19:00,5657.62,5657.62,5657.62,5657.62,233
2003/9/4,10:20:00,5658.27,5658.27,5658.27,5658.27,222
2003/9/4,10:21:00,5661.74,5661.74,5661.74,5661.74,249
2003/9/4,10:22:00,5660.61,5660.61,5660.61,5660.61,272
2003/9/4,10:23:00,5664.08,5664.08,5664.08,5664.08,247
2003/9/4,10:24:00,5664.21,5664.21,5664.21,5664.21,249
2003/9/4,10:25:00,5664.97,5664.97,5664.97,5664.97,297
2003/9/4,10:26:00,5667.49,5667.49,5667.49,5667.49,251
2003/9/4,10:27:00,5670.06,5670.06,5670.06,5670.06,240
2003/9/4,10:28:00,5671.00,5671.00,5671.00,5671.00,172
2003/9/4,10:29:00,5672.05,5672.05,5672.05,5672.05,219
2003/9/4,10:30:00,5671.57,5671.57,5671.57,5671.57,250
2003/9/4,10:31:00,5670.51,5670.51,5670.51,5670.51,261
2003/9/4,10:32:00,5671.85,5671.85,5671.85,5671.85,207
2003/9/4,10:33:00,5672.57,5672.57,5672.57,5672.57,281
2003/9/4,10:34:00,5671.71,5671.71,5671.71,5671.71,208
2003/9/4,10:35:00,5673.38,5673.38,5673.38,5673.38,340
2003/9/4,10:36:00,5678.31,5678.31,5678.31,5678.31,205
2003/9/4,10:37:00,5676.41,5676.41,5676.41,5676.41,312
2003/9/4,10:38:00,5680.67,5680.67,5680.67,5680.67,231
2003/9/4,10:39:00,5675.51,5675.51,5675.51,5675.51,232
2003/9/4,10:40:00,5672.26,5672.26,5672.26,5672.26,203
2003/9/4,10:41:00,5671.56,5671.56,5671.56,5671.56,307
2003/9/4,10:42:00,5668.57,5668.57,5668.57,5668.57,255
2003/9/4,10:43:00,5668.91,5668.91,5668.91,5668.91,300
2003/9/4,10:44:00,5669.57,5669.57,5669.57,5669.57,130
2003/9/4,10:45:00,5670.36,5670.36,5670.36,5670.36,226
2003/9/4,10:46:00,5673.66,5673.66,5673.66,5673.66,112
2003/9/4,10:47:00,5668.76,5668.76,5668.76,5668.76,166
2003/9/4,10:48:00,5667.20,5667.20,5667.20,5667.20,119
2003/9/4,10:49:00,5667.11,5667.11,5667.11,5667.11,151
2003/9/4,10:50:00,5668.93,5668.93,5668.93,5668.93,125
2003/9/4,10:51:00,5667.53,5667.53,5667.53,5667.53,154
2003/9/4,10:52:00,5667.61,5667.61,5667.61,5667.61,112
2003/9/4,10:53:00,5667.70,5667.70,5667.70,5667.70,150
2003/9/4,10:54:00,5672.28,5672.28,5672.28,5672.28,118
2003/9/4,10:55:00,5669.57,5669.57,5669.57,5669.57,175
2003/9/4,10:56:00,5669.73,5669.73,5669.73,5669.73,125
2003/9/4,10:57:00,5674.04,5674.04,5674.04,5674.04,265
2003/9/4,10:58:00,5677.14,5677.14,5677.14,5677.14,186
2003/9/4,10:59:00,5679.30,5679.30,5679.30,5679.30,282
2003/9/4,11:00:00,5681.80,5681.80,5681.80,5681.80,242
2003/9/4,11:01:00,5679.14,5679.14,5679.14,5679.14,353
2003/9/4,11:02:00,5682.94,5682.94,5682.94,5682.94,298
2003/9/4,11:03:00,5677.57,5677.57,5677.57,5677.57,327
2003/9/4,11:04:00,5680.34,5680.34,5680.34,5680.34,211
2003/9/4,11:05:00,5680.46,5680.46,5680.46,5680.46,292
2003/9/4,11:06:00,5684.00,5684.00,5684.00,5684.00,173
2003/9/4,11:07:00,5678.47,5678.47,5678.47,5678.47,201
2003/9/4,11:08:00,5682.39,5682.39,5682.39,5682.39,177
2003/9/4,11:09:00,5678.42,5678.42,5678.42,5678.42,199
2003/9/4,11:10:00,5678.05,5678.05,5678.05,5678.05,100
2003/9/4,11:11:00,5676.51,5676.51,5676.51,5676.51,176
2003/9/4,11:12:00,5675.93,5675.93,5675.93,5675.93,122
2003/9/4,11:13:00,5670.63,5670.63,5670.63,5670.63,324
2003/9/4,11:14:00,5669.57,5669.57,5669.57,5669.57,160
2003/9/4,11:15:00,5666.09,5666.09,5666.09,5666.09,299
2003/9/4,11:16:00,5664.69,5664.69,5664.69,5664.69,315
2003/9/4,11:17:00,5662.85,5662.85,5662.85,5662.85,318
2003/9/4,11:18:00,5661.16,5661.16,5661.16,5661.16,182
2003/9/4,11:19:00,5661.00,5661.00,5661.00,5661.00,323
2003/9/4,11:20:00,5657.95,5657.95,5657.95,5657.95,198
2003/9/4,11:21:00,5657.22,5657.22,5657.22,5657.22,293
2003/9/4,11:22:00,5656.72,5656.72,5656.72,5656.72,189
2003/9/4,11:23:00,5656.01,5656.01,5656.01,5656.01,261
2003/9/4,11:24:00,5661.19,5661.19,5661.19,5661.19,162
2003/9/4,11:25:00,5659.16,5659.16,5659.16,5659.16,252
2003/9/4,11:26:00,5658.05,5658.05,5658.05,5658.05,197
2003/9/4,11:27:00,5657.86,5657.86,5657.86,5657.86,259
2003/9/4,11:28:00,5654.69,5654.69,5654.69,5654.69,182
2003/9/4,11:29:00,5653.12,5653.12,5653.12,5653.12,256
2003/9/4,11:30:00,5654.36,5654.36,5654.36,5654.36,194
2003/9/4,11:31:00,5654.96,5654.96,5654.96,5654.96,299
2003/9/4,11:32:00,5660.59,5660.59,5660.59,5660.59,216
2003/9/4,11:33:00,5660.00,5660.00,5660.00,5660.00,266
2003/9/4,11:34:00,5662.95,5662.95,5662.95,5662.95,196
2003/9/4,11:35:00,5657.70,5657.70,5657.70,5657.70,238
2003/9/4,11:36:00,5655.53,5655.53,5655.53,5655.53,170
2003/9/4,11:37:00,5659.69,5659.69,5659.69,5659.69,185
2003/9/4,11:38:00,5653.18,5653.18,5653.18,5653.18,130
2003/9/4,11:39:00,5656.84,5656.84,5656.84,5656.84,169
2003/9/4,11:40:00,5650.25,5650.25,5650.25,5650.25,168
2003/9/4,11:41:00,5646.62,5646.62,5646.62,5646.62,308
2003/9/4,11:42:00,5648.51,5648.51,5648.51,5648.51,220
2003/9/4,11:43:00,5648.47,5648.47,5648.47,5648.47,413
2003/9/4,11:44:00,5640.46,5640.46,5640.46,5640.46,309
2003/9/4,11:45:00,5637.39,5637.39,5637.39,5637.39,485
2003/9/4,11:46:00,5637.32,5637.32,5637.32,5637.32,329
2003/9/4,11:47:00,5639.20,5639.20,5639.20,5639.20,557
2003/9/4,11:48:00,5632.73,5632.73,5632.73,5632.73,309
2003/9/4,11:49:00,5631.26,5631.26,5631.26,5631.26,495
2003/9/4,11:50:00,5629.54,5629.54,5629.54,5629.54,329
2003/9/4,11:51:00,5632.33,5632.33,5632.33,5632.33,509
2003/9/4,11:52:00,5630.63,5630.63,5630.63,5630.63,293
2003/9/4,11:53:00,5632.14,5632.14,5632.14,5632.14,367
2003/9/4,11:54:00,5634.18,5634.18,5634.18,5634.18,212
2003/9/4,11:55:00,5635.55,5635.55,5635.55,5635.55,287
2003/9/4,11:56:00,5636.62,5636.62,5636.62,5636.62,193
2003/9/4,11:57:00,5641.91,5641.91,5641.91,5641.91,221
2003/9/4,11:58:00,5641.26,5641.26,5641.26,5641.26,144
2003/9/4,11:59:00,5641.73,5641.73,5641.73,5641.73,246
2003/9/4,12:00:00,5641.94,5641.94,5641.94,5641.94,127
2003/9/4,12:01:00,5643.97,5643.97,5643.97,5643.97,205
2003/9/4,12:02:00,5640.70,5640.70,5640.70,5640.70,131
2003/9/4,12:03:00,5642.82,5642.82,5642.82,5642.82,149
2003/9/4,12:04:00,5637.68,5637.68,5637.68,5637.68,128
2003/9/4,12:05:00,5639.35,5639.35,5639.35,5639.35,147
2003/9/4,12:06:00,5638.61,5638.61,5638.61,5638.61,138
2003/9/4,12:07:00,5643.39,5643.39,5643.39,5643.39,234
2003/9/4,12:08:00,5642.43,5642.43,5642.43,5642.43,128
2003/9/4,12:09:00,5636.92,5636.92,5636.92,5636.92,138
2003/9/4,12:10:00,5642.94,5642.94,5642.94,5642.94,111
2003/9/4,12:11:00,5633.96,5633.96,5633.96,5633.96,147
2003/9/4,12:12:00,5640.22,5640.22,5640.22,5640.22,116
2003/9/4,12:13:00,5638.27,5638.27,5638.27,5638.27,196
2003/9/4,12:14:00,5643.66,5643.66,5643.66,5643.66,121
2003/9/4,12:15:00,5633.81,5633.81,5633.81,5633.81,150
2003/9/4,12:16:00,5637.29,5637.29,5637.29,5637.29,125
2003/9/4,12:17:00,5633.38,5633.38,5633.38,5633.38,195
2003/9/4,12:18:00,5636.67,5636.67,5636.67,5636.67,99
2003/9/4,12:19:00,5632.30,5632.30,5632.30,5632.30,153
2003/9/4,12:20:00,5635.85,5635.85,5635.85,5635.85,106
2003/9/4,12:21:00,5636.74,5636.74,5636.74,5636.74,210
2003/9/4,12:22:00,5636.24,5636.24,5636.24,5636.24,108
2003/9/4,12:23:00,5639.18,5639.18,5639.18,5639.18,173
2003/9/4,12:24:00,5639.29,5639.29,5639.29,5639.29,129
2003/9/4,12:25:00,5634.29,5634.29,5634.29,5634.29,200
2003/9/4,12:26:00,5638.75,5638.75,5638.75,5638.75,171
2003/9/4,12:27:00,5638.79,5638.79,5638.79,5638.79,236
2003/9/4,12:28:00,5638.93,5638.93,5638.93,5638.93,145
2003/9/4,12:29:00,5633.55,5633.55,5633.55,5633.55,219
2003/9/4,12:30:00,5640.11,5640.11,5640.11,5640.11,152
2003/9/4,12:31:00,5639.02,5639.02,5639.02,5639.02,210
2003/9/4,12:32:00,5639.47,5639.47,5639.47,5639.47,188
2003/9/4,12:33:00,5634.53,5634.53,5634.53,5634.53,230
2003/9/4,12:34:00,5641.59,5641.59,5641.59,5641.59,178
2003/9/4,12:35:00,5640.92,5640.92,5640.92,5640.92,203
2003/9/4,12:36:00,5642.16,5642.16,5642.16,5642.16,220
2003/9/4,12:37:00,5642.93,5642.93,5642.93,5642.93,174
2003/9/4,12:38:00,5649.65,5649.65,5649.65,5649.65,149
2003/9/4,12:39:00,5644.94,5644.94,5644.94,5644.94,227
2003/9/4,12:40:00,5647.64,5647.64,5647.64,5647.64,158
2003/9/4,12:41:00,5648.37,5648.37,5648.37,5648.37,252
2003/9/4,12:42:00,5655.00,5655.00,5655.00,5655.00,120
2003/9/4,12:43:00,5652.95,5652.95,5652.95,5652.95,366
2003/9/4,12:44:00,5661.00,5661.00,5661.00,5661.00,233
2003/9/4,12:45:00,5658.66,5658.66,5658.66,5658.66,397
2003/9/4,12:46:00,5657.81,5657.81,5657.81,5657.81,242
2003/9/4,12:47:00,5660.22,5660.22,5660.22,5660.22,328
2003/9/4,12:48:00,5663.58,5663.58,5663.58,5663.58,192
2003/9/4,12:49:00,5656.59,5656.59,5656.59,5656.59,222
2003/9/4,12:50:00,5657.17,5657.17,5657.17,5657.17,150
2003/9/4,12:51:00,5654.22,5654.22,5654.22,5654.22,215
2003/9/4,12:52:00,5652.54,5652.54,5652.54,5652.54,125
2003/9/4,12:53:00,5652.30,5652.30,5652.30,5652.30,222
2003/9/4,12:54:00,5649.63,5649.63,5649.63,5649.63,262
2003/9/4,12:55:00,5644.93,5644.93,5644.93,5644.93,239
2003/9/4,12:56:00,5647.57,5647.57,5647.57,5647.57,158
2003/9/4,12:57:00,5652.02,5652.02,5652.02,5652.02,235
2003/9/4,12:58:00,5646.77,5646.77,5646.77,5646.77,203
2003/9/4,12:59:00,5649.21,5649.21,5649.21,5649.21,218
2003/9/4,13:00:00,5649.93,5649.93,5649.93,5649.93,171
2003/9/4,13:01:00,5648.78,5648.78,5648.78,5648.78,190
2003/9/4,13:02:00,5650.76,5650.76,5650.76,5650.76,148
2003/9/4,13:03:00,5653.45,5653.45,5653.45,5653.45,215
2003/9/4,13:04:00,5655.55,5655.55,5655.55,5655.55,197
2003/9/4,13:05:00,5650.66,5650.66,5650.66,5650.66,295
2003/9/4,13:06:00,5648.96,5648.96,5648.96,5648.96,170
2003/9/4,13:07:00,5648.71,5648.71,5648.71,5648.71,319
2003/9/4,13:08:00,5648.66,5648.66,5648.66,5648.66,194
2003/9/4,13:09:00,5647.70,5647.70,5647.70,5647.70,254
2003/9/4,13:10:00,5644.22,5644.22,5644.22,5644.22,193
2003/9/4,13:11:00,5648.91,5648.91,5648.91,5648.91,327
2003/9/4,13:12:00,5643.49,5643.49,5643.49,5643.49,251
2003/9/4,13:13:00,5642.82,5642.82,5642.82,5642.82,426
2003/9/4,13:14:00,5641.44,5641.44,5641.44,5641.44,268
2003/9/4,13:15:00,5638.19,5638.19,5638.19,5638.19,388
2003/9/4,13:16:00,5638.46,5638.46,5638.46,5638.46,228
2003/9/4,13:17:00,5642.61,5642.61,5642.61,5642.61,457
2003/9/4,13:18:00,5636.05,5636.05,5636.05,5636.05,351
2003/9/4,13:19:00,5635.26,5635.26,5635.26,5635.26,449
2003/9/4,13:20:00,5633.15,5633.15,5633.15,5633.15,341
2003/9/4,13:21:00,5632.35,5632.35,5632.35,5632.35,615
2003/9/4,13:22:00,5624.75,5624.75,5624.75,5624.75,476
2003/9/4,13:23:00,5626.15,5626.15,5626.15,5626.15,805
2003/9/4,13:24:00,5628.32,5628.32,5628.32,5628.32,502
2003/9/4,13:25:00,5628.20,5628.20,5628.20,5628.20,771
2003/9/4,13:26:00,5628.20,5628.20,5628.20,5628.20,0
2003/9/4,13:27:00,5628.20,5628.20,5628.20,5628.20,0
2003/9/4,13:28:00,5628.20,5628.20,5628.20,5628.20,0
2003/9/4,13:29:00,5628.20,5628.20,5628.20,5628.20,0
2003/9/4,13:30:00,5625.63,5625.63,5625.63,5625.63,4226
2003/9/5,09:00:00,5625.63,5625.63,5625.63,5625.63,129
2003/9/5,09:01:00,5670.30,5670.30,5670.30,5670.30,3211
2003/9/5,09:02:00,5678.00,5678.00,5678.00,5678.00,643
2003/9/5,09:03:00,5682.36,5682.36,5682.36,5682.36,1236
2003/9/5,09:04:00,5691.47,5691.47,5691.47,5691.47,740
2003/9/5,09:05:00,5694.12,5694.12,5694.12,5694.12,963
2003/9/5,09:06:00,5694.45,5694.45,5694.45,5694.45,607
2003/9/5,09:07:00,5698.81,5698.81,5698.81,5698.81,1062
2003/9/5,09:08:00,5699.26,5699.26,5699.26,5699.26,729
2003/9/5,09:09:00,5701.52,5701.52,5701.52,5701.52,914
2003/9/5,09:10:00,5703.37,5703.37,5703.37,5703.37,635
2003/9/5,09:11:00,5704.24,5704.24,5704.24,5704.24,839
2003/9/5,09:12:00,5705.47,5705.47,5705.47,5705.47,663
2003/9/5,09:13:00,5709.29,5709.29,5709.29,5709.29,820
2003/9/5,09:14:00,5709.63,5709.63,5709.63,5709.63,544
2003/9/5,09:15:00,5708.48,5708.48,5708.48,5708.48,667
2003/9/5,09:16:00,5708.00,5708.00,5708.00,5708.00,494
2003/9/5,09:17:00,5701.48,5701.48,5701.48,5701.48,561
2003/9/5,09:18:00,5705.35,5705.35,5705.35,5705.35,470
2003/9/5,09:19:00,5703.11,5703.11,5703.11,5703.11,606
2003/9/5,09:20:00,5697.59,5697.59,5697.59,5697.59,434
2003/9/5,09:21:00,5695.70,5695.70,5695.70,5695.70,586
2003/9/5,09:22:00,5693.64,5693.64,5693.64,5693.64,409
2003/9/5,09:23:00,5688.12,5688.12,5688.12,5688.12,509
2003/9/5,09:24:00,5689.75,5689.75,5689.75,5689.75,471
2003/9/5,09:25:00,5685.61,5685.61,5685.61,5685.61,577
2003/9/5,09:26:00,5684.04,5684.04,5684.04,5684.04,465
2003/9/5,09:27:00,5683.98,5683.98,5683.98,5683.98,545
2003/9/5,09:28:00,5676.69,5676.69,5676.69,5676.69,489
2003/9/5,09:29:00,5673.89,5673.89,5673.89,5673.89,644
2003/9/5,09:30:00,5677.02,5677.02,5677.02,5677.02,416
2003/9/5,09:31:00,5671.40,5671.40,5671.40,5671.40,575
2003/9/5,09:32:00,5672.65,5672.65,5672.65,5672.65,388
2003/9/5,09:33:00,5674.56,5674.56,5674.56,5674.56,487
2003/9/5,09:34:00,5676.79,5676.79,5676.79,5676.79,372
2003/9/5,09:35:00,5677.51,5677.51,5677.51,5677.51,536
2003/9/5,09:36:00,5678.92,5678.92,5678.92,5678.92,294
2003/9/5,09:37:00,5679.83,5679.83,5679.83,5679.83,422
2003/9/5,09:38:00,5680.63,5680.63,5680.63,5680.63,361
2003/9/5,09:39:00,5683.29,5683.29,5683.29,5683.29,394
2003/9/5,09:40:00,5681.07,5681.07,5681.07,5681.07,303
2003/9/5,09:41:00,5680.76,5680.76,5680.76,5680.76,312
2003/9/5,09:42:00,5679.91,5679.91,5679.91,5679.91,249
2003/9/5,09:43:00,5679.93,5679.93,5679.93,5679.93,377
2003/9/5,09:44:00,5674.30,5674.30,5674.30,5674.30,303
2003/9/5,09:45:00,5677.70,5677.70,5677.70,5677.70,329
2003/9/5,09:46:00,5672.46,5672.46,5672.46,5672.46,205
2003/9/5,09:47:00,5673.49,5673.49,5673.49,5673.49,312
2003/9/5,09:48:00,5670.20,5670.20,5670.20,5670.20,222
2003/9/5,09:49:00,5663.33,5663.33,5663.33,5663.33,315
2003/9/5,09:50:00,5667.50,5667.50,5667.50,5667.50,270
2003/9/5,09:51:00,5663.45,5663.45,5663.45,5663.45,378
2003/9/5,09:52:00,5659.99,5659.99,5659.99,5659.99,250
2003/9/5,09:53:00,5656.04,5656.04,5656.04,5656.04,352
2003/9/5,09:54:00,5655.96,5655.96,5655.96,5655.96,309
2003/9/5,09:55:00,5654.16,5654.16,5654.16,5654.16,462
2003/9/5,09:56:00,5653.28,5653.28,5653.28,5653.28,262
2003/9/5,09:57:00,5653.59,5653.59,5653.59,5653.59,334
2003/9/5,09:58:00,5654.62,5654.62,5654.62,5654.62,263
2003/9/5,09:59:00,5656.18,5656.18,5656.18,5656.18,262
2003/9/5,10:00:00,5657.31,5657.31,5657.31,5657.31,221
2003/9/5,10:01:00,5656.47,5656.47,5656.47,5656.47,292
2003/9/5,10:02:00,5657.39,5657.39,5657.39,5657.39,166
2003/9/5,10:03:00,5663.52,5663.52,5663.52,5663.52,260
2003/9/5,10:04:00,5658.87,5658.87,5658.87,5658.87,181
2003/9/5,10:05:00,5667.23,5667.23,5667.23,5667.23,199
2003/9/5,10:06:00,5661.86,5661.86,5661.86,5661.86,139
2003/9/5,10:07:00,5660.87,5660.87,5660.87,5660.87,202
2003/9/5,10:08:00,5661.44,5661.44,5661.44,5661.44,177
2003/9/5,10:09:00,5661.77,5661.77,5661.77,5661.77,192
2003/9/5,10:10:00,5667.14,5667.14,5667.14,5667.14,150
2003/9/5,10:11:00,5663.14,5663.14,5663.14,5663.14,213
2003/9/5,10:12:00,5670.22,5670.22,5670.22,5670.22,212
2003/9/5,10:13:00,5665.19,5665.19,5665.19,5665.19,230
2003/9/5,10:14:00,5671.85,5671.85,5671.85,5671.85,154
2003/9/5,10:15:00,5668.28,5668.28,5668.28,5668.28,230
2003/9/5,10:16:00,5668.27,5668.27,5668.27,5668.27,151
2003/9/5,10:17:00,5674.12,5674.12,5674.12,5674.12,198
2003/9/5,10:18:00,5665.92,5665.92,5665.92,5665.92,161
2003/9/5,10:19:00,5671.75,5671.75,5671.75,5671.75,217
2003/9/5,10:20:00,5673.62,5673.62,5673.62,5673.62,126
2003/9/5,10:21:00,5667.57,5667.57,5667.57,5667.57,182
2003/9/5,10:22:00,5666.79,5666.79,5666.79,5666.79,120
2003/9/5,10:23:00,5672.74,5672.74,5672.74,5672.74,176
2003/9/5,10:24:00,5672.18,5672.18,5672.18,5672.18,118
2003/9/5,10:25:00,5665.79,5665.79,5665.79,5665.79,226
2003/9/5,10:26:00,5669.65,5669.65,5669.65,5669.65,149
2003/9/5,10:27:00,5669.23,5669.23,5669.23,5669.23,192
2003/9/5,10:28:00,5665.47,5665.47,5665.47,5665.47,135
2003/9/5,10:29:00,5668.98,5668.98,5668.98,5668.98,228
2003/9/5,10:30:00,5670.62,5670.62,5670.62,5670.62,178
2003/9/5,10:31:00,5670.01,5670.01,5670.01,5670.01,174
2003/9/5,10:32:00,5664.94,5664.94,5664.94,5664.94,131
2003/9/5,10:33:00,5671.66,5671.66,5671.66,5671.66,195
2003/9/5,10:34:00,5667.77,5667.77,5667.77,5667.77,128
2003/9/5,10:35:00,5672.60,5672.60,5672.60,5672.60,172
2003/9/5,10:36:00,5671.65,5671.65,5671.65,5671.65,92
2003/9/5,10:37:00,5677.41,5677.41,5677.41,5677.41,194
2003/9/5,10:38:00,5673.51,5673.51,5673.51,5673.51,169
2003/9/5,10:39:00,5673.73,5673.73,5673.73,5673.73,219
2003/9/5,10:40:00,5673.75,5673.75,5673.75,5673.75,169
2003/9/5,10:41:00,5668.03,5668.03,5668.03,5668.03,258
2003/9/5,10:42:00,5669.13,5669.13,5669.13,5669.13,129
2003/9/5,10:43:00,5671.00,5671.00,5671.00,5671.00,184
2003/9/5,10:44:00,5669.72,5669.72,5669.72,5669.72,203
2003/9/5,10:45:00,5668.86,5668.86,5668.86,5668.86,189
2003/9/5,10:46:00,5665.60,5665.60,5665.60,5665.60,189
2003/9/5,10:47:00,5662.43,5662.43,5662.43,5662.43,180
2003/9/5,10:48:00,5661.00,5661.00,5661.00,5661.00,142
2003/9/5,10:49:00,5666.87,5666.87,5666.87,5666.87,156
2003/9/5,10:50:00,5661.21,5661.21,5661.21,5661.21,138
2003/9/5,10:51:00,5661.57,5661.57,5661.57,5661.57,177
2003/9/5,10:52:00,5662.73,5662.73,5662.73,5662.73,127
2003/9/5,10:53:00,5659.50,5659.50,5659.50,5659.50,149
2003/9/5,10:54:00,5660.34,5660.34,5660.34,5660.34,141
2003/9/5,10:55:00,5661.34,5661.34,5661.34,5661.34,235
2003/9/5,10:56:00,5658.48,5658.48,5658.48,5658.48,124
2003/9/5,10:57:00,5660.38,5660.38,5660.38,5660.38,201
2003/9/5,10:58:00,5660.32,5660.32,5660.32,5660.32,133
2003/9/5,10:59:00,5659.75,5659.75,5659.75,5659.75,156
2003/9/5,11:00:00,5660.71,5660.71,5660.71,5660.71,140
2003/9/5,11:01:00,5660.56,5660.56,5660.56,5660.56,194
2003/9/5,11:02:00,5665.26,5665.26,5665.26,5665.26,141
2003/9/5,11:03:00,5657.97,5657.97,5657.97,5657.97,234
2003/9/5,11:04:00,5656.73,5656.73,5656.73,5656.73,149
2003/9/5,11:05:00,5656.63,5656.63,5656.63,5656.63,221
2003/9/5,11:06:00,5654.67,5654.67,5654.67,5654.67,166
2003/9/5,11:07:00,5654.58,5654.58,5654.58,5654.58,199
2003/9/5,11:08:00,5651.39,5651.39,5651.39,5651.39,235
2003/9/5,11:09:00,5650.00,5650.00,5650.00,5650.00,470
2003/9/5,11:10:00,5649.89,5649.89,5649.89,5649.89,240
2003/9/5,11:11:00,5647.94,5647.94,5647.94,5647.94,413
2003/9/5,11:12:00,5645.27,5645.27,5645.27,5645.27,252
2003/9/5,11:13:00,5643.92,5643.92,5643.92,5643.92,381
2003/9/5,11:14:00,5643.51,5643.51,5643.51,5643.51,193
2003/9/5,11:15:00,5643.53,5643.53,5643.53,5643.53,283
2003/9/5,11:16:00,5639.08,5639.08,5639.08,5639.08,218
2003/9/5,11:17:00,5640.99,5640.99,5640.99,5640.99,336
2003/9/5,11:18:00,5642.47,5642.47,5642.47,5642.47,193
2003/9/5,11:19:00,5641.88,5641.88,5641.88,5641.88,234
2003/9/5,11:20:00,5643.01,5643.01,5643.01,5643.01,169
2003/9/5,11:21:00,5640.42,5640.42,5640.42,5640.42,200
2003/9/5,11:22:00,5637.03,5637.03,5637.03,5637.03,135
2003/9/5,11:23:00,5637.99,5637.99,5637.99,5637.99,190
2003/9/5,11:24:00,5638.59,5638.59,5638.59,5638.59,141
2003/9/5,11:25:00,5641.40,5641.40,5641.40,5641.40,250
2003/9/5,11:26:00,5634.82,5634.82,5634.82,5634.82,167
2003/9/5,11:27:00,5640.41,5640.41,5640.41,5640.41,203
2003/9/5,11:28:00,5633.90,5633.90,5633.90,5633.90,216
2003/9/5,11:29:00,5640.07,5640.07,5640.07,5640.07,222
2003/9/5,11:30:00,5635.73,5635.73,5635.73,5635.73,214
2003/9/5,11:31:00,5641.86,5641.86,5641.86,5641.86,212
2003/9/5,11:32:00,5644.38,5644.38,5644.38,5644.38,197
2003/9/5,11:33:00,5643.76,5643.76,5643.76,5643.76,234
2003/9/5,11:34:00,5644.43,5644.43,5644.43,5644.43,143
2003/9/5,11:35:00,5646.08,5646.08,5646.08,5646.08,154
2003/9/5,11:36:00,5644.13,5644.13,5644.13,5644.13,93
2003/9/5,11:37:00,5645.47,5645.47,5645.47,5645.47,137
2003/9/5,11:38:00,5637.18,5637.18,5637.18,5637.18,102
2003/9/5,11:39:00,5643.29,5643.29,5643.29,5643.29,158
2003/9/5,11:40:00,5641.37,5641.37,5641.37,5641.37,126
2003/9/5,11:41:00,5640.31,5640.31,5640.31,5640.31,166
2003/9/5,11:42:00,5635.82,5635.82,5635.82,5635.82,107
2003/9/5,11:43:00,5639.90,5639.90,5639.90,5639.90,190
2003/9/5,11:44:00,5638.93,5638.93,5638.93,5638.93,160
2003/9/5,11:45:00,5634.96,5634.96,5634.96,5634.96,183
2003/9/5,11:46:00,5635.72,5635.72,5635.72,5635.72,104
2003/9/5,11:47:00,5638.61,5638.61,5638.61,5638.61,185
2003/9/5,11:48:00,5634.36,5634.36,5634.36,5634.36,87
2003/9/5,11:49:00,5632.29,5632.29,5632.29,5632.29,167
2003/9/5,11:50:00,5631.19,5631.19,5631.19,5631.19,124
2003/9/5,11:51:00,5627.90,5627.90,5627.90,5627.90,208
2003/9/5,11:52:00,5630.09,5630.09,5630.09,5630.09,150
2003/9/5,11:53:00,5629.13,5629.13,5629.13,5629.13,238
2003/9/5,11:54:00,5626.00,5626.00,5626.00,5626.00,169
2003/9/5,11:55:00,5631.76,5631.76,5631.76,5631.76,267
2003/9/5,11:56:00,5629.79,5629.79,5629.79,5629.79,215
2003/9/5,11:57:00,5624.50,5624.50,5624.50,5624.50,308
2003/9/5,11:58:00,5622.92,5622.92,5622.92,5622.92,237
2003/9/5,11:59:00,5620.78,5620.78,5620.78,5620.78,308
2003/9/5,12:00:00,5621.31,5621.31,5621.31,5621.31,184
2003/9/5,12:01:00,5620.29,5620.29,5620.29,5620.29,207
2003/9/5,12:02:00,5626.33,5626.33,5626.33,5626.33,148
2003/9/5,12:03:00,5627.17,5627.17,5627.17,5627.17,191
2003/9/5,12:04:00,5628.42,5628.42,5628.42,5628.42,110
2003/9/5,12:05:00,5631.26,5631.26,5631.26,5631.26,218
2003/9/5,12:06:00,5628.67,5628.67,5628.67,5628.67,143
2003/9/5,12:07:00,5633.17,5633.17,5633.17,5633.17,248
2003/9/5,12:08:00,5637.45,5637.45,5637.45,5637.45,132
2003/9/5,12:09:00,5641.70,5641.70,5641.70,5641.70,323
2003/9/5,12:10:00,5641.72,5641.72,5641.72,5641.72,233
2003/9/5,12:11:00,5642.20,5642.20,5642.20,5642.20,232
2003/9/5,12:12:00,5644.51,5644.51,5644.51,5644.51,206
2003/9/5,12:13:00,5647.69,5647.69,5647.69,5647.69,303
2003/9/5,12:14:00,5646.10,5646.10,5646.10,5646.10,251
2003/9/5,12:15:00,5648.90,5648.90,5648.90,5648.90,316
2003/9/5,12:16:00,5646.47,5646.47,5646.47,5646.47,212
2003/9/5,12:17:00,5651.73,5651.73,5651.73,5651.73,227
2003/9/5,12:18:00,5647.38,5647.38,5647.38,5647.38,126
2003/9/5,12:19:00,5648.64,5648.64,5648.64,5648.64,167
2003/9/5,12:20:00,5646.04,5646.04,5646.04,5646.04,123
2003/9/5,12:21:00,5645.60,5645.60,5645.60,5645.60,172
2003/9/5,12:22:00,5643.74,5643.74,5643.74,5643.74,165
2003/9/5,12:23:00,5640.20,5640.20,5640.20,5640.20,191
2003/9/5,12:24:00,5638.92,5638.92,5638.92,5638.92,134
2003/9/5,12:25:00,5646.09,5646.09,5646.09,5646.09,189
2003/9/5,12:26:00,5644.48,5644.48,5644.48,5644.48,114
2003/9/5,12:27:00,5646.91,5646.91,5646.91,5646.91,150
2003/9/5,12:28:00,5647.54,5647.54,5647.54,5647.54,127
2003/9/5,12:29:00,5648.41,5648.41,5648.41,5648.41,212
2003/9/5,12:30:00,5652.28,5652.28,5652.28,5652.28,111
2003/9/5,12:31:00,5652.25,5652.25,5652.25,5652.25,239
2003/9/5,12:32:00,5652.02,5652.02,5652.02,5652.02,146
2003/9/5,12:33:00,5652.67,5652.67,5652.67,5652.67,219
2003/9/5,12:34:00,5662.86,5662.86,5662.86,5662.86,179
2003/9/5,12:35:00,5653.62,5653.62,5653.62,5653.62,281
2003/9/5,12:36:00,5654.66,5654.66,5654.66,5654.66,184
2003/9/5,12:37:00,5654.54,5654.54,5654.54,5654.54,265
2003/9/5,12:38:00,5660.94,5660.94,5660.94,5660.94,229
2003/9/5,12:39:00,5655.19,5655.19,5655.19,5655.19,204
2003/9/5,12:40:00,5655.14,5655.14,5655.14,5655.14,137
2003/9/5,12:41:00,5655.00,5655.00,5655.00,5655.00,200
2003/9/5,12:42:00,5653.10,5653.10,5653.10,5653.10,113
2003/9/5,12:43:00,5653.81,5653.81,5653.81,5653.81,207
2003/9/5,12:44:00,5652.96,5652.96,5652.96,5652.96,191
2003/9/5,12:45:00,5652.15,5652.15,5652.15,5652.15,257
2003/9/5,12:46:00,5653.22,5653.22,5653.22,5653.22,185
2003/9/5,12:47:00,5653.02,5653.02,5653.02,5653.02,223
2003/9/5,12:48:00,5653.95,5653.95,5653.95,5653.95,130
2003/9/5,12:49:00,5652.14,5652.14,5652.14,5652.14,265
2003/9/5,12:50:00,5658.82,5658.82,5658.82,5658.82,150
2003/9/5,12:51:00,5656.28,5656.28,5656.28,5656.28,225
2003/9/5,12:52:00,5660.78,5660.78,5660.78,5660.78,190
2003/9/5,12:53:00,5657.75,5657.75,5657.75,5657.75,220
2003/9/5,12:54:00,5658.05,5658.05,5658.05,5658.05,154
2003/9/5,12:55:00,5663.84,5663.84,5663.84,5663.84,220
2003/9/5,12:56:00,5665.86,5665.86,5665.86,5665.86,198
2003/9/5,12:57:00,5658.47,5658.47,5658.47,5658.47,254
2003/9/5,12:58:00,5656.20,5656.20,5656.20,5656.20,295
2003/9/5,12:59:00,5660.45,5660.45,5660.45,5660.45,312
2003/9/5,13:00:00,5658.47,5658.47,5658.47,5658.47,177
2003/9/5,13:01:00,5651.13,5651.13,5651.13,5651.13,308
2003/9/5,13:02:00,5648.37,5648.37,5648.37,5648.37,227
2003/9/5,13:03:00,5644.47,5644.47,5644.47,5644.47,369
2003/9/5,13:04:00,5642.72,5642.72,5642.72,5642.72,301
2003/9/5,13:05:00,5639.87,5639.87,5639.87,5639.87,388
2003/9/5,13:06:00,5639.09,5639.09,5639.09,5639.09,308
2003/9/5,13:07:00,5637.84,5637.84,5637.84,5637.84,365
2003/9/5,13:08:00,5635.61,5635.61,5635.61,5635.61,198
2003/9/5,13:09:00,5634.22,5634.22,5634.22,5634.22,369
2003/9/5,13:10:00,5635.70,5635.70,5635.70,5635.70,230
2003/9/5,13:11:00,5629.46,5629.46,5629.46,5629.46,356
2003/9/5,13:12:00,5635.78,5635.78,5635.78,5635.78,186
2003/9/5,13:13:00,5628.43,5628.43,5628.43,5628.43,280
2003/9/5,13:14:00,5638.38,5638.38,5638.38,5638.38,217
2003/9/5,13:15:00,5635.15,5635.15,5635.15,5635.15,279
2003/9/5,13:16:00,5635.71,5635.71,5635.71,5635.71,256
2003/9/5,13:17:00,5638.99,5638.99,5638.99,5638.99,345
2003/9/5,13:18:00,5640.57,5640.57,5640.57,5640.57,274
2003/9/5,13:19:00,5644.09,5644.09,5644.09,5644.09,345
2003/9/5,13:20:00,5644.55,5644.55,5644.55,5644.55,263
2003/9/5,13:21:00,5643.21,5643.21,5643.21,5643.21,371
2003/9/5,13:22:00,5647.85,5647.85,5647.85,5647.85,322
2003/9/5,13:23:00,5647.29,5647.29,5647.29,5647.29,510
2003/9/5,13:24:00,5647.13,5647.13,5647.13,5647.13,411
2003/9/5,13:25:00,5642.06,5642.06,5642.06,5642.06,626
2003/9/5,13:26:00,5642.06,5642.06,5642.06,5642.06,0
2003/9/5,13:27:00,5642.06,5642.06,5642.06,5642.06,0
2003/9/5,13:28:00,5642.06,5642.06,5642.06,5642.06,0
2003/9/5,13:29:00,5642.06,5642.06,5642.06,5642.06,0
2003/9/5,13:30:00,5639.03,5639.03,5639.03,5639.03,4090
2003/9/8,09:00:00,5639.03,5639.03,5639.03,5639.03,88
2003/9/8,09:01:00,5638.20,5638.20,5638.20,5638.20,1577
2003/9/8,09:02:00,5634.79,5634.79,5634.79,5634.79,295
2003/9/8,09:03:00,5636.58,5636.58,5636.58,5636.58,448
2003/9/8,09:04:00,5634.87,5634.87,5634.87,5634.87,301
2003/9/8,09:05:00,5635.08,5635.08,5635.08,5635.08,472
2003/9/8,09:06:00,5632.33,5632.33,5632.33,5632.33,429
2003/9/8,09:07:00,5627.90,5627.90,5627.90,5627.90,405
2003/9/8,09:08:00,5628.69,5628.69,5628.69,5628.69,276
2003/9/8,09:09:00,5622.61,5622.61,5622.61,5622.61,459
2003/9/8,09:10:00,5623.69,5623.69,5623.69,5623.69,310
2003/9/8,09:11:00,5617.89,5617.89,5617.89,5617.89,459
2003/9/8,09:12:00,5617.98,5617.98,5617.98,5617.98,331
2003/9/8,09:13:00,5613.80,5613.80,5613.80,5613.80,470
2003/9/8,09:14:00,5613.94,5613.94,5613.94,5613.94,270
2003/9/8,09:15:00,5610.96,5610.96,5610.96,5610.96,451
2003/9/8,09:16:00,5609.24,5609.24,5609.24,5609.24,258
2003/9/8,09:17:00,5610.76,5610.76,5610.76,5610.76,441
2003/9/8,09:18:00,5614.64,5614.64,5614.64,5614.64,273
2003/9/8,09:19:00,5615.94,5615.94,5615.94,5615.94,361
2003/9/8,09:20:00,5620.40,5620.40,5620.40,5620.40,232
2003/9/8,09:21:00,5623.41,5623.41,5623.41,5623.41,364
2003/9/8,09:22:00,5626.18,5626.18,5626.18,5626.18,230
2003/9/8,09:23:00,5628.75,5628.75,5628.75,5628.75,363
2003/9/8,09:24:00,5630.22,5630.22,5630.22,5630.22,290
2003/9/8,09:25:00,5630.63,5630.63,5630.63,5630.63,419
2003/9/8,09:26:00,5632.70,5632.70,5632.70,5632.70,279
2003/9/8,09:27:00,5628.88,5628.88,5628.88,5628.88,370
2003/9/8,09:28:00,5633.52,5633.52,5633.52,5633.52,225
2003/9/8,09:29:00,5626.16,5626.16,5626.16,5626.16,353
2003/9/8,09:30:00,5630.72,5630.72,5630.72,5630.72,256
2003/9/8,09:31:00,5632.42,5632.42,5632.42,5632.42,399
2003/9/8,09:32:00,5633.93,5633.93,5633.93,5633.93,192
2003/9/8,09:33:00,5633.63,5633.63,5633.63,5633.63,314
2003/9/8,09:34:00,5636.09,5636.09,5636.09,5636.09,186
2003/9/8,09:35:00,5636.68,5636.68,5636.68,5636.68,253
2003/9/8,09:36:00,5636.67,5636.67,5636.67,5636.67,244
2003/9/8,09:37:00,5641.32,5641.32,5641.32,5641.32,302
2003/9/8,09:38:00,5640.56,5640.56,5640.56,5640.56,216
2003/9/8,09:39:00,5640.63,5640.63,5640.63,5640.63,311
2003/9/8,09:40:00,5642.46,5642.46,5642.46,5642.46,173
2003/9/8,09:41:00,5644.49,5644.49,5644.49,5644.49,288
2003/9/8,09:42:00,5645.84,5645.84,5645.84,5645.84,194
2003/9/8,09:43:00,5641.48,5641.48,5641.48,5641.48,278
2003/9/8,09:44:00,5641.61,5641.61,5641.61,5641.61,196
2003/9/8,09:45:00,5642.41,5642.41,5642.41,5642.41,244
2003/9/8,09:46:00,5641.38,5641.38,5641.38,5641.38,151
2003/9/8,09:47:00,5640.14,5640.14,5640.14,5640.14,247
2003/9/8,09:48:00,5644.25,5644.25,5644.25,5644.25,175
2003/9/8,09:49:00,5642.83,5642.83,5642.83,5642.83,209
2003/9/8,09:50:00,5639.34,5639.34,5639.34,5639.34,109
2003/9/8,09:51:00,5640.04,5640.04,5640.04,5640.04,146
2003/9/8,09:52:00,5634.68,5634.68,5634.68,5634.68,114
2003/9/8,09:53:00,5640.59,5640.59,5640.59,5640.59,154
2003/9/8,09:54:00,5633.60,5633.60,5633.60,5633.60,126
2003/9/8,09:55:00,5643.19,5643.19,5643.19,5643.19,206
2003/9/8,09:56:00,5638.66,5638.66,5638.66,5638.66,128
2003/9/8,09:57:00,5643.00,5643.00,5643.00,5643.00,182
2003/9/8,09:58:00,5645.44,5645.44,5645.44,5645.44,214
2003/9/8,09:59:00,5647.65,5647.65,5647.65,5647.65,319
2003/9/8,10:00:00,5649.83,5649.83,5649.83,5649.83,262
2003/9/8,10:01:00,5658.00,5658.00,5658.00,5658.00,628
2003/9/8,10:02:00,5659.02,5659.02,5659.02,5659.02,320
2003/9/8,10:03:00,5665.20,5665.20,5665.20,5665.20,598
2003/9/8,10:04:00,5664.83,5664.83,5664.83,5664.83,413
2003/9/8,10:05:00,5667.71,5667.71,5667.71,5667.71,573
2003/9/8,10:06:00,5672.10,5672.10,5672.10,5672.10,304
2003/9/8,10:07:00,5666.06,5666.06,5666.06,5666.06,470
2003/9/8,10:08:00,5666.67,5666.67,5666.67,5666.67,298
2003/9/8,10:09:00,5669.19,5669.19,5669.19,5669.19,402
2003/9/8,10:10:00,5672.68,5672.68,5672.68,5672.68,238
2003/9/8,10:11:00,5673.92,5673.92,5673.92,5673.92,290
2003/9/8,10:12:00,5668.26,5668.26,5668.26,5668.26,172
2003/9/8,10:13:00,5672.88,5672.88,5672.88,5672.88,280
2003/9/8,10:14:00,5665.97,5665.97,5665.97,5665.97,181
2003/9/8,10:15:00,5664.84,5664.84,5664.84,5664.84,297
2003/9/8,10:16:00,5663.50,5663.50,5663.50,5663.50,189
2003/9/8,10:17:00,5664.74,5664.74,5664.74,5664.74,291
2003/9/8,10:18:00,5661.02,5661.02,5661.02,5661.02,186
2003/9/8,10:19:00,5662.37,5662.37,5662.37,5662.37,209
2003/9/8,10:20:00,5660.49,5660.49,5660.49,5660.49,147
2003/9/8,10:21:00,5661.58,5661.58,5661.58,5661.58,216
2003/9/8,10:22:00,5660.63,5660.63,5660.63,5660.63,137
2003/9/8,10:23:00,5660.42,5660.42,5660.42,5660.42,179
2003/9/8,10:24:00,5660.11,5660.11,5660.11,5660.11,187
2003/9/8,10:25:00,5659.93,5659.93,5659.93,5659.93,261
2003/9/8,10:26:00,5664.79,5664.79,5664.79,5664.79,228
2003/9/8,10:27:00,5670.57,5670.57,5670.57,5670.57,325
2003/9/8,10:28:00,5666.48,5666.48,5666.48,5666.48,313
2003/9/8,10:29:00,5677.93,5677.93,5677.93,5677.93,385
2003/9/8,10:30:00,5679.44,5679.44,5679.44,5679.44,330
2003/9/8,10:31:00,5682.50,5682.50,5682.50,5682.50,469
2003/9/8,10:32:00,5684.61,5684.61,5684.61,5684.61,402
2003/9/8,10:33:00,5688.14,5688.14,5688.14,5688.14,962
2003/9/8,10:34:00,5692.00,5692.00,5692.00,5692.00,699
2003/9/8,10:35:00,5697.50,5697.50,5697.50,5697.50,812
2003/9/8,10:36:00,5698.35,5698.35,5698.35,5698.35,703
2003/9/8,10:37:00,5701.20,5701.20,5701.20,5701.20,728
2003/9/8,10:38:00,5709.42,5709.42,5709.42,5709.42,407
2003/9/8,10:39:00,5704.36,5704.36,5704.36,5704.36,606
2003/9/8,10:40:00,5701.22,5701.22,5701.22,5701.22,359
2003/9/8,10:41:00,5706.54,5706.54,5706.54,5706.54,571
2003/9/8,10:42:00,5700.12,5700.12,5700.12,5700.12,377
2003/9/8,10:43:00,5697.16,5697.16,5697.16,5697.16,454
2003/9/8,10:44:00,5700.83,5700.83,5700.83,5700.83,311
2003/9/8,10:45:00,5700.76,5700.76,5700.76,5700.76,419
2003/9/8,10:46:00,5699.33,5699.33,5699.33,5699.33,225
2003/9/8,10:47:00,5699.82,5699.82,5699.82,5699.82,284
2003/9/8,10:48:00,5699.20,5699.20,5699.20,5699.20,184
2003/9/8,10:49:00,5700.42,5700.42,5700.42,5700.42,325
2003/9/8,10:50:00,5705.08,5705.08,5705.08,5705.08,296
2003/9/8,10:51:00,5712.32,5712.32,5712.32,5712.32,349
2003/9/8,10:52:00,5716.26,5716.26,5716.26,5716.26,543
2003/9/8,10:53:00,5725.62,5725.62,5725.62,5725.62,1125
2003/9/8,10:54:00,5729.27,5729.27,5729.27,5729.27,983
2003/9/8,10:55:00,5739.97,5739.97,5739.97,5739.97,1211
2003/9/8,10:56:00,5744.42,5744.42,5744.42,5744.42,861
2003/9/8,10:57:00,5751.48,5751.48,5751.48,5751.48,1131
2003/9/8,10:58:00,5751.99,5751.99,5751.99,5751.99,892
2003/9/8,10:59:00,5746.26,5746.26,5746.26,5746.26,793
2003/9/8,11:00:00,5746.22,5746.22,5746.22,5746.22,449
2003/9/8,11:01:00,5734.05,5734.05,5734.05,5734.05,605
2003/9/8,11:02:00,5732.05,5732.05,5732.05,5732.05,343
2003/9/8,11:03:00,5728.71,5728.71,5728.71,5728.71,568
2003/9/8,11:04:00,5730.79,5730.79,5730.79,5730.79,289
2003/9/8,11:05:00,5723.67,5723.67,5723.67,5723.67,423
2003/9/8,11:06:00,5731.27,5731.27,5731.27,5731.27,314
2003/9/8,11:07:00,5732.59,5732.59,5732.59,5732.59,410
2003/9/8,11:08:00,5739.94,5739.94,5739.94,5739.94,273
2003/9/8,11:09:00,5731.93,5731.93,5731.93,5731.93,289
2003/9/8,11:10:00,5728.36,5728.36,5728.36,5728.36,202
2003/9/8,11:11:00,5731.73,5731.73,5731.73,5731.73,399
2003/9/8,11:12:00,5731.62,5731.62,5731.62,5731.62,215
2003/9/8,11:13:00,5727.47,5727.47,5727.47,5727.47,328
2003/9/8,11:14:00,5725.82,5725.82,5725.82,5725.82,197
2003/9/8,11:15:00,5722.31,5722.31,5722.31,5722.31,350
2003/9/8,11:16:00,5722.73,5722.73,5722.73,5722.73,221
2003/9/8,11:17:00,5720.70,5720.70,5720.70,5720.70,252
2003/9/8,11:18:00,5721.13,5721.13,5721.13,5721.13,207
2003/9/8,11:19:00,5715.70,5715.70,5715.70,5715.70,329
2003/9/8,11:20:00,5721.36,5721.36,5721.36,5721.36,235
2003/9/8,11:21:00,5724.90,5724.90,5724.90,5724.90,496
2003/9/8,11:22:00,5729.10,5729.10,5729.10,5729.10,369
2003/9/8,11:23:00,5733.04,5733.04,5733.04,5733.04,632
2003/9/8,11:24:00,5734.88,5734.88,5734.88,5734.88,356
2003/9/8,11:25:00,5737.69,5737.69,5737.69,5737.69,494
2003/9/8,11:26:00,5737.12,5737.12,5737.12,5737.12,336
2003/9/8,11:27:00,5731.19,5731.19,5731.19,5731.19,457
2003/9/8,11:28:00,5733.20,5733.20,5733.20,5733.20,246
2003/9/8,11:29:00,5731.15,5731.15,5731.15,5731.15,267
2003/9/8,11:30:00,5731.54,5731.54,5731.54,5731.54,184
2003/9/8,11:31:00,5731.44,5731.44,5731.44,5731.44,253
2003/9/8,11:32:00,5729.11,5729.11,5729.11,5729.11,196
2003/9/8,11:33:00,5729.19,5729.19,5729.19,5729.19,228
2003/9/8,11:34:00,5724.18,5724.18,5724.18,5724.18,174
2003/9/8,11:35:00,5724.07,5724.07,5724.07,5724.07,203
2003/9/8,11:36:00,5720.84,5720.84,5720.84,5720.84,157
2003/9/8,11:37:00,5713.99,5713.99,5713.99,5713.99,223
2003/9/8,11:38:00,5712.64,5712.64,5712.64,5712.64,139
2003/9/8,11:39:00,5709.67,5709.67,5709.67,5709.67,254
2003/9/8,11:40:00,5707.50,5707.50,5707.50,5707.50,151
2003/9/8,11:41:00,5710.91,5710.91,5710.91,5710.91,277
2003/9/8,11:42:00,5712.75,5712.75,5712.75,5712.75,186
2003/9/8,11:43:00,5719.40,5719.40,5719.40,5719.40,249
2003/9/8,11:44:00,5721.25,5721.25,5721.25,5721.25,223
2003/9/8,11:45:00,5721.10,5721.10,5721.10,5721.10,272
2003/9/8,11:46:00,5727.77,5727.77,5727.77,5727.77,223
2003/9/8,11:47:00,5727.82,5727.82,5727.82,5727.82,248
2003/9/8,11:48:00,5719.80,5719.80,5719.80,5719.80,146
2003/9/8,11:49:00,5721.03,5721.03,5721.03,5721.03,195
2003/9/8,11:50:00,5722.61,5722.61,5722.61,5722.61,137
2003/9/8,11:51:00,5721.02,5721.02,5721.02,5721.02,170
2003/9/8,11:52:00,5717.02,5717.02,5717.02,5717.02,110
2003/9/8,11:53:00,5720.46,5720.46,5720.46,5720.46,182
2003/9/8,11:54:00,5716.00,5716.00,5716.00,5716.00,125
2003/9/8,11:55:00,5713.23,5713.23,5713.23,5713.23,170
2003/9/8,11:56:00,5716.92,5716.92,5716.92,5716.92,135
2003/9/8,11:57:00,5718.57,5718.57,5718.57,5718.57,186
2003/9/8,11:58:00,5713.67,5713.67,5713.67,5713.67,130
2003/9/8,11:59:00,5718.60,5718.60,5718.60,5718.60,162
2003/9/8,12:00:00,5721.89,5721.89,5721.89,5721.89,159
2003/9/8,12:01:00,5724.10,5724.10,5724.10,5724.10,275
2003/9/8,12:02:00,5726.67,5726.67,5726.67,5726.67,193
2003/9/8,12:03:00,5727.34,5727.34,5727.34,5727.34,278
2003/9/8,12:04:00,5726.46,5726.46,5726.46,5726.46,183
2003/9/8,12:05:00,5724.81,5724.81,5724.81,5724.81,205
2003/9/8,12:06:00,5724.92,5724.92,5724.92,5724.92,136
2003/9/8,12:07:00,5724.99,5724.99,5724.99,5724.99,246
2003/9/8,12:08:00,5718.46,5718.46,5718.46,5718.46,164
2003/9/8,12:09:00,5716.77,5716.77,5716.77,5716.77,160
2003/9/8,12:10:00,5719.36,5719.36,5719.36,5719.36,180
2003/9/8,12:11:00,5717.95,5717.95,5717.95,5717.95,311
2003/9/8,12:12:00,5720.60,5720.60,5720.60,5720.60,237
2003/9/8,12:13:00,5713.63,5713.63,5713.63,5713.63,287
2003/9/8,12:14:00,5713.79,5713.79,5713.79,5713.79,153
2003/9/8,12:15:00,5714.41,5714.41,5714.41,5714.41,174
2003/9/8,12:16:00,5717.75,5717.75,5717.75,5717.75,157
2003/9/8,12:17:00,5706.37,5706.37,5706.37,5706.37,338
2003/9/8,12:18:00,5706.07,5706.07,5706.07,5706.07,226
2003/9/8,12:19:00,5704.49,5704.49,5704.49,5704.49,315
2003/9/8,12:20:00,5703.51,5703.51,5703.51,5703.51,187
2003/9/8,12:21:00,5700.48,5700.48,5700.48,5700.48,237
2003/9/8,12:22:00,5699.34,5699.34,5699.34,5699.34,201
2003/9/8,12:23:00,5698.49,5698.49,5698.49,5698.49,259
2003/9/8,12:24:00,5697.64,5697.64,5697.64,5697.64,192
2003/9/8,12:25:00,5696.55,5696.55,5696.55,5696.55,259
2003/9/8,12:26:00,5696.58,5696.58,5696.58,5696.58,173
2003/9/8,12:27:00,5708.59,5708.59,5708.59,5708.59,222
2003/9/8,12:28:00,5698.98,5698.98,5698.98,5698.98,158
2003/9/8,12:29:00,5712.00,5712.00,5712.00,5712.00,323
2003/9/8,12:30:00,5714.00,5714.00,5714.00,5714.00,190
2003/9/8,12:31:00,5711.72,5711.72,5711.72,5711.72,275
2003/9/8,12:32:00,5716.94,5716.94,5716.94,5716.94,179
2003/9/8,12:33:00,5713.58,5713.58,5713.58,5713.58,205
2003/9/8,12:34:00,5718.77,5718.77,5718.77,5718.77,196
2003/9/8,12:35:00,5715.08,5715.08,5715.08,5715.08,204
2003/9/8,12:36:00,5715.20,5715.20,5715.20,5715.20,161
2003/9/8,12:37:00,5715.15,5715.15,5715.15,5715.15,268
2003/9/8,12:38:00,5714.66,5714.66,5714.66,5714.66,145
2003/9/8,12:39:00,5716.43,5716.43,5716.43,5716.43,262
2003/9/8,12:40:00,5717.29,5717.29,5717.29,5717.29,225
2003/9/8,12:41:00,5722.75,5722.75,5722.75,5722.75,339
2003/9/8,12:42:00,5721.43,5721.43,5721.43,5721.43,142
2003/9/8,12:43:00,5720.38,5720.38,5720.38,5720.38,289
2003/9/8,12:44:00,5720.83,5720.83,5720.83,5720.83,256
2003/9/8,12:45:00,5723.19,5723.19,5723.19,5723.19,334
2003/9/8,12:46:00,5724.87,5724.87,5724.87,5724.87,245
2003/9/8,12:47:00,5724.84,5724.84,5724.84,5724.84,436
2003/9/8,12:48:00,5726.10,5726.10,5726.10,5726.10,250
2003/9/8,12:49:00,5721.10,5721.10,5721.10,5721.10,326
2003/9/8,12:50:00,5720.23,5720.23,5720.23,5720.23,197
2003/9/8,12:51:00,5723.24,5723.24,5723.24,5723.24,250
2003/9/8,12:52:00,5714.95,5714.95,5714.95,5714.95,164
2003/9/8,12:53:00,5715.22,5715.22,5715.22,5715.22,251
2003/9/8,12:54:00,5710.99,5710.99,5710.99,5710.99,190
2003/9/8,12:55:00,5713.60,5713.60,5713.60,5713.60,230
2003/9/8,12:56:00,5712.19,5712.19,5712.19,5712.19,184
2003/9/8,12:57:00,5710.79,5710.79,5710.79,5710.79,212
2003/9/8,12:58:00,5715.63,5715.63,5715.63,5715.63,189
2003/9/8,12:59:00,5711.66,5711.66,5711.66,5711.66,238
2003/9/8,13:00:00,5710.32,5710.32,5710.32,5710.32,145
2003/9/8,13:01:00,5709.57,5709.57,5709.57,5709.57,201
2003/9/8,13:02:00,5706.11,5706.11,5706.11,5706.11,161
2003/9/8,13:03:00,5700.34,5700.34,5700.34,5700.34,193
2003/9/8,13:04:00,5704.88,5704.88,5704.88,5704.88,161
2003/9/8,13:05:00,5697.06,5697.06,5697.06,5697.06,246
2003/9/8,13:06:00,5702.70,5702.70,5702.70,5702.70,168
2003/9/8,13:07:00,5705.85,5705.85,5705.85,5705.85,322
2003/9/8,13:08:00,5701.69,5701.69,5701.69,5701.69,192
2003/9/8,13:09:00,5709.84,5709.84,5709.84,5709.84,301
2003/9/8,13:10:00,5710.60,5710.60,5710.60,5710.60,286
2003/9/8,13:11:00,5712.61,5712.61,5712.61,5712.61,298
2003/9/8,13:12:00,5722.42,5722.42,5722.42,5722.42,215
2003/9/8,13:13:00,5714.41,5714.41,5714.41,5714.41,472
2003/9/8,13:14:00,5713.51,5713.51,5713.51,5713.51,235
2003/9/8,13:15:00,5716.69,5716.69,5716.69,5716.69,359
2003/9/8,13:16:00,5716.90,5716.90,5716.90,5716.90,293
2003/9/8,13:17:00,5718.85,5718.85,5718.85,5718.85,649
2003/9/8,13:18:00,5726.46,5726.46,5726.46,5726.46,311
2003/9/8,13:19:00,5726.72,5726.72,5726.72,5726.72,616
2003/9/8,13:20:00,5727.32,5727.32,5727.32,5727.32,366
2003/9/8,13:21:00,5722.25,5722.25,5722.25,5722.25,628
2003/9/8,13:22:00,5724.84,5724.84,5724.84,5724.84,406
2003/9/8,13:23:00,5723.04,5723.04,5723.04,5723.04,604
2003/9/8,13:24:00,5722.84,5722.84,5722.84,5722.84,518
2003/9/8,13:25:00,5721.65,5721.65,5721.65,5721.65,733
2003/9/8,13:26:00,5721.65,5721.65,5721.65,5721.65,0
2003/9/8,13:27:00,5721.65,5721.65,5721.65,5721.65,0
2003/9/8,13:28:00,5721.65,5721.65,5721.65,5721.65,0
2003/9/8,13:29:00,5721.65,5721.65,5721.65,5721.65,0
2003/9/8,13:30:00,5727.01,5727.01,5727.01,5727.01,4092
2003/9/9,09:00:00,5727.01,5727.01,5727.01,5727.01,81
2003/9/9,09:01:00,5786.97,5786.97,5786.97,5786.97,4064
2003/9/9,09:02:00,5790.94,5790.94,5790.94,5790.94,1123
2003/9/9,09:03:00,5797.80,5797.80,5797.80,5797.80,1706
2003/9/9,09:04:00,5800.26,5800.26,5800.26,5800.26,1283
2003/9/9,09:05:00,5800.80,5800.80,5800.80,5800.80,1815
2003/9/9,09:06:00,5800.28,5800.28,5800.28,5800.28,1046
2003/9/9,09:07:00,5797.49,5797.49,5797.49,5797.49,1491
2003/9/9,09:08:00,5795.28,5795.28,5795.28,5795.28,965
2003/9/9,09:09:00,5790.41,5790.41,5790.41,5790.41,1239
2003/9/9,09:10:00,5781.80,5781.80,5781.80,5781.80,790
2003/9/9,09:11:00,5782.08,5782.08,5782.08,5782.08,1136
2003/9/9,09:12:00,5786.77,5786.77,5786.77,5786.77,785
2003/9/9,09:13:00,5788.66,5788.66,5788.66,5788.66,953
2003/9/9,09:14:00,5789.89,5789.89,5789.89,5789.89,630
2003/9/9,09:15:00,5793.38,5793.38,5793.38,5793.38,878
2003/9/9,09:16:00,5793.08,5793.08,5793.08,5793.08,635
2003/9/9,09:17:00,5790.97,5790.97,5790.97,5790.97,1055
2003/9/9,09:18:00,5787.44,5787.44,5787.44,5787.44,745
2003/9/9,09:19:00,5783.25,5783.25,5783.25,5783.25,1016
2003/9/9,09:20:00,5781.70,5781.70,5781.70,5781.70,616
2003/9/9,09:21:00,5770.78,5770.78,5770.78,5770.78,810
2003/9/9,09:22:00,5769.18,5769.18,5769.18,5769.18,691
2003/9/9,09:23:00,5765.79,5765.79,5765.79,5765.79,768
2003/9/9,09:24:00,5766.11,5766.11,5766.11,5766.11,489
2003/9/9,09:25:00,5765.24,5765.24,5765.24,5765.24,601
2003/9/9,09:26:00,5771.05,5771.05,5771.05,5771.05,460
2003/9/9,09:27:00,5772.66,5772.66,5772.66,5772.66,660
2003/9/9,09:28:00,5777.72,5777.72,5777.72,5777.72,478
2003/9/9,09:29:00,5781.00,5781.00,5781.00,5781.00,677
2003/9/9,09:30:00,5780.13,5780.13,5780.13,5780.13,453
2003/9/9,09:31:00,5781.30,5781.30,5781.30,5781.30,719
2003/9/9,09:32:00,5784.70,5784.70,5784.70,5784.70,439
2003/9/9,09:33:00,5787.65,5787.65,5787.65,5787.65,757
2003/9/9,09:34:00,5786.79,5786.79,5786.79,5786.79,473
2003/9/9,09:35:00,5787.28,5787.28,5787.28,5787.28,554
2003/9/9,09:36:00,5784.67,5784.67,5784.67,5784.67,384
2003/9/9,09:37:00,5789.55,5789.55,5789.55,5789.55,633
2003/9/9,09:38:00,5780.15,5780.15,5780.15,5780.15,452
2003/9/9,09:39:00,5784.19,5784.19,5784.19,5784.19,826
2003/9/9,09:40:00,5786.04,5786.04,5786.04,5786.04,567
2003/9/9,09:41:00,5792.90,5792.90,5792.90,5792.90,856
2003/9/9,09:42:00,5792.15,5792.15,5792.15,5792.15,518
2003/9/9,09:43:00,5794.31,5794.31,5794.31,5794.31,932
2003/9/9,09:44:00,5790.67,5790.67,5790.67,5790.67,510
2003/9/9,09:45:00,5788.33,5788.33,5788.33,5788.33,713
2003/9/9,09:46:00,5785.65,5785.65,5785.65,5785.65,425
2003/9/9,09:47:00,5783.83,5783.83,5783.83,5783.83,635
2003/9/9,09:48:00,5780.35,5780.35,5780.35,5780.35,413
2003/9/9,09:49:00,5773.97,5773.97,5773.97,5773.97,582
2003/9/9,09:50:00,5769.85,5769.85,5769.85,5769.85,403
2003/9/9,09:51:00,5769.50,5769.50,5769.50,5769.50,613
2003/9/9,09:52:00,5765.34,5765.34,5765.34,5765.34,449
2003/9/9,09:53:00,5767.19,5767.19,5767.19,5767.19,506
2003/9/9,09:54:00,5767.22,5767.22,5767.22,5767.22,293
2003/9/9,09:55:00,5761.96,5761.96,5761.96,5761.96,707
2003/9/9,09:56:00,5762.77,5762.77,5762.77,5762.77,415
2003/9/9,09:57:00,5765.81,5765.81,5765.81,5765.81,394
2003/9/9,09:58:00,5765.76,5765.76,5765.76,5765.76,298
2003/9/9,09:59:00,5762.14,5762.14,5762.14,5762.14,491
2003/9/9,10:00:00,5761.11,5761.11,5761.11,5761.11,244
2003/9/9,10:01:00,5759.45,5759.45,5759.45,5759.45,367
2003/9/9,10:02:00,5760.48,5760.48,5760.48,5760.48,272
2003/9/9,10:03:00,5756.65,5756.65,5756.65,5756.65,357
2003/9/9,10:04:00,5756.97,5756.97,5756.97,5756.97,214
2003/9/9,10:05:00,5755.66,5755.66,5755.66,5755.66,322
2003/9/9,10:06:00,5757.80,5757.80,5757.80,5757.80,276
2003/9/9,10:07:00,5756.34,5756.34,5756.34,5756.34,351
2003/9/9,10:08:00,5758.82,5758.82,5758.82,5758.82,279
2003/9/9,10:09:00,5758.46,5758.46,5758.46,5758.46,284
2003/9/9,10:10:00,5763.23,5763.23,5763.23,5763.23,204
2003/9/9,10:11:00,5759.68,5759.68,5759.68,5759.68,340
2003/9/9,10:12:00,5763.74,5763.74,5763.74,5763.74,242
2003/9/9,10:13:00,5758.58,5758.58,5758.58,5758.58,380
2003/9/9,10:14:00,5766.09,5766.09,5766.09,5766.09,264
2003/9/9,10:15:00,5760.92,5760.92,5760.92,5760.92,290
2003/9/9,10:16:00,5757.54,5757.54,5757.54,5757.54,211
2003/9/9,10:17:00,5758.39,5758.39,5758.39,5758.39,223
2003/9/9,10:18:00,5764.01,5764.01,5764.01,5764.01,168
2003/9/9,10:19:00,5756.76,5756.76,5756.76,5756.76,219
2003/9/9,10:20:00,5755.80,5755.80,5755.80,5755.80,213
2003/9/9,10:21:00,5756.98,5756.98,5756.98,5756.98,458
2003/9/9,10:22:00,5763.66,5763.66,5763.66,5763.66,345
2003/9/9,10:23:00,5765.27,5765.27,5765.27,5765.27,482
2003/9/9,10:24:00,5766.20,5766.20,5766.20,5766.20,281
2003/9/9,10:25:00,5765.97,5765.97,5765.97,5765.97,412
2003/9/9,10:26:00,5769.50,5769.50,5769.50,5769.50,257
2003/9/9,10:27:00,5776.38,5776.38,5776.38,5776.38,415
2003/9/9,10:28:00,5771.02,5771.02,5771.02,5771.02,358
2003/9/9,10:29:00,5774.83,5774.83,5774.83,5774.83,406
2003/9/9,10:30:00,5773.64,5773.64,5773.64,5773.64,308
2003/9/9,10:31:00,5772.89,5772.89,5772.89,5772.89,403
2003/9/9,10:32:00,5773.71,5773.71,5773.71,5773.71,287
2003/9/9,10:33:00,5772.37,5772.37,5772.37,5772.37,349
2003/9/9,10:34:00,5771.02,5771.02,5771.02,5771.02,210
2003/9/9,10:35:00,5771.27,5771.27,5771.27,5771.27,306
2003/9/9,10:36:00,5774.33,5774.33,5774.33,5774.33,211
2003/9/9,10:37:00,5770.49,5770.49,5770.49,5770.49,207
2003/9/9,10:38:00,5772.11,5772.11,5772.11,5772.11,158
2003/9/9,10:39:00,5768.63,5768.63,5768.63,5768.63,268
2003/9/9,10:40:00,5773.73,5773.73,5773.73,5773.73,139
2003/9/9,10:41:00,5767.85,5767.85,5767.85,5767.85,210
2003/9/9,10:42:00,5767.30,5767.30,5767.30,5767.30,124
2003/9/9,10:43:00,5766.75,5766.75,5766.75,5766.75,244
2003/9/9,10:44:00,5768.92,5768.92,5768.92,5768.92,201
2003/9/9,10:45:00,5765.83,5765.83,5765.83,5765.83,299
2003/9/9,10:46:00,5765.61,5765.61,5765.61,5765.61,202
2003/9/9,10:47:00,5766.89,5766.89,5766.89,5766.89,464
2003/9/9,10:48:00,5767.62,5767.62,5767.62,5767.62,245
2003/9/9,10:49:00,5776.87,5776.87,5776.87,5776.87,335
2003/9/9,10:50:00,5775.99,5775.99,5775.99,5775.99,321
2003/9/9,10:51:00,5771.37,5771.37,5771.37,5771.37,336
2003/9/9,10:52:00,5776.35,5776.35,5776.35,5776.35,265
2003/9/9,10:53:00,5769.78,5769.78,5769.78,5769.78,416
2003/9/9,10:54:00,5776.14,5776.14,5776.14,5776.14,201
2003/9/9,10:55:00,5771.16,5771.16,5771.16,5771.16,350
2003/9/9,10:56:00,5771.80,5771.80,5771.80,5771.80,239
2003/9/9,10:57:00,5769.77,5769.77,5769.77,5769.77,311
2003/9/9,10:58:00,5770.55,5770.55,5770.55,5770.55,199
2003/9/9,10:59:00,5769.31,5769.31,5769.31,5769.31,398
2003/9/9,11:00:00,5767.30,5767.30,5767.30,5767.30,168
2003/9/9,11:01:00,5774.53,5774.53,5774.53,5774.53,280
2003/9/9,11:02:00,5773.00,5773.00,5773.00,5773.00,185
2003/9/9,11:03:00,5769.30,5769.30,5769.30,5769.30,250
2003/9/9,11:04:00,5768.08,5768.08,5768.08,5768.08,174
2003/9/9,11:05:00,5769.86,5769.86,5769.86,5769.86,275
2003/9/9,11:06:00,5768.23,5768.23,5768.23,5768.23,162
2003/9/9,11:07:00,5770.06,5770.06,5770.06,5770.06,346
2003/9/9,11:08:00,5771.72,5771.72,5771.72,5771.72,223
2003/9/9,11:09:00,5772.37,5772.37,5772.37,5772.37,384
2003/9/9,11:10:00,5777.36,5777.36,5777.36,5777.36,338
2003/9/9,11:11:00,5779.19,5779.19,5779.19,5779.19,581
2003/9/9,11:12:00,5778.76,5778.76,5778.76,5778.76,368
2003/9/9,11:13:00,5777.62,5777.62,5777.62,5777.62,981
2003/9/9,11:14:00,5784.35,5784.35,5784.35,5784.35,573
2003/9/9,11:15:00,5785.06,5785.06,5785.06,5785.06,917
2003/9/9,11:16:00,5786.91,5786.91,5786.91,5786.91,628
2003/9/9,11:17:00,5784.75,5784.75,5784.75,5784.75,758
2003/9/9,11:18:00,5782.67,5782.67,5782.67,5782.67,548
2003/9/9,11:19:00,5784.71,5784.71,5784.71,5784.71,612
2003/9/9,11:20:00,5785.67,5785.67,5785.67,5785.67,448
2003/9/9,11:21:00,5785.47,5785.47,5785.47,5785.47,668
2003/9/9,11:22:00,5779.65,5779.65,5779.65,5779.65,365
2003/9/9,11:23:00,5784.68,5784.68,5784.68,5784.68,738
2003/9/9,11:24:00,5786.36,5786.36,5786.36,5786.36,374
2003/9/9,11:25:00,5781.79,5781.79,5781.79,5781.79,559
2003/9/9,11:26:00,5781.11,5781.11,5781.11,5781.11,451
2003/9/9,11:27:00,5781.27,5781.27,5781.27,5781.27,796
2003/9/9,11:28:00,5786.07,5786.07,5786.07,5786.07,557
2003/9/9,11:29:00,5781.76,5781.76,5781.76,5781.76,847
2003/9/9,11:30:00,5785.75,5785.75,5785.75,5785.75,423
2003/9/9,11:31:00,5781.40,5781.40,5781.40,5781.40,642
2003/9/9,11:32:00,5780.57,5780.57,5780.57,5780.57,433
2003/9/9,11:33:00,5777.95,5777.95,5777.95,5777.95,547
2003/9/9,11:34:00,5775.30,5775.30,5775.30,5775.30,335
2003/9/9,11:35:00,5775.19,5775.19,5775.19,5775.19,496
2003/9/9,11:36:00,5778.68,5778.68,5778.68,5778.68,297
2003/9/9,11:37:00,5774.08,5774.08,5774.08,5774.08,511
2003/9/9,11:38:00,5770.36,5770.36,5770.36,5770.36,280
2003/9/9,11:39:00,5771.15,5771.15,5771.15,5771.15,454
2003/9/9,11:40:00,5768.08,5768.08,5768.08,5768.08,324
2003/9/9,11:41:00,5766.73,5766.73,5766.73,5766.73,519
2003/9/9,11:42:00,5762.45,5762.45,5762.45,5762.45,279
2003/9/9,11:43:00,5757.03,5757.03,5757.03,5757.03,510
2003/9/9,11:44:00,5762.99,5762.99,5762.99,5762.99,384
2003/9/9,11:45:00,5758.64,5758.64,5758.64,5758.64,470
2003/9/9,11:46:00,5759.77,5759.77,5759.77,5759.77,289
2003/9/9,11:47:00,5760.65,5760.65,5760.65,5760.65,285
2003/9/9,11:48:00,5760.90,5760.90,5760.90,5760.90,249
2003/9/9,11:49:00,5762.58,5762.58,5762.58,5762.58,317
2003/9/9,11:50:00,5760.09,5760.09,5760.09,5760.09,249
2003/9/9,11:51:00,5756.37,5756.37,5756.37,5756.37,303
2003/9/9,11:52:00,5758.95,5758.95,5758.95,5758.95,280
2003/9/9,11:53:00,5752.54,5752.54,5752.54,5752.54,387
2003/9/9,11:54:00,5758.88,5758.88,5758.88,5758.88,280
2003/9/9,11:55:00,5746.95,5746.95,5746.95,5746.95,391
2003/9/9,11:56:00,5745.13,5745.13,5745.13,5745.13,244
2003/9/9,11:57:00,5744.83,5744.83,5744.83,5744.83,529
2003/9/9,11:58:00,5738.67,5738.67,5738.67,5738.67,413
2003/9/9,11:59:00,5736.78,5736.78,5736.78,5736.78,593
2003/9/9,12:00:00,5736.38,5736.38,5736.38,5736.38,440
2003/9/9,12:01:00,5735.04,5735.04,5735.04,5735.04,576
2003/9/9,12:02:00,5741.21,5741.21,5741.21,5741.21,316
2003/9/9,12:03:00,5735.41,5735.41,5735.41,5735.41,430
2003/9/9,12:04:00,5745.11,5745.11,5745.11,5745.11,297
2003/9/9,12:05:00,5746.54,5746.54,5746.54,5746.54,356
2003/9/9,12:06:00,5746.70,5746.70,5746.70,5746.70,190
2003/9/9,12:07:00,5749.15,5749.15,5749.15,5749.15,257
2003/9/9,12:08:00,5748.55,5748.55,5748.55,5748.55,213
2003/9/9,12:09:00,5748.44,5748.44,5748.44,5748.44,245
2003/9/9,12:10:00,5747.70,5747.70,5747.70,5747.70,169
2003/9/9,12:11:00,5748.08,5748.08,5748.08,5748.08,255
2003/9/9,12:12:00,5745.95,5745.95,5745.95,5745.95,150
2003/9/9,12:13:00,5741.70,5741.70,5741.70,5741.70,178
2003/9/9,12:14:00,5742.33,5742.33,5742.33,5742.33,183
2003/9/9,12:15:00,5744.73,5744.73,5744.73,5744.73,236
2003/9/9,12:16:00,5746.76,5746.76,5746.76,5746.76,169
2003/9/9,12:17:00,5742.18,5742.18,5742.18,5742.18,216
2003/9/9,12:18:00,5746.11,5746.11,5746.11,5746.11,128
2003/9/9,12:19:00,5739.29,5739.29,5739.29,5739.29,194
2003/9/9,12:20:00,5747.32,5747.32,5747.32,5747.32,177
2003/9/9,12:21:00,5745.56,5745.56,5745.56,5745.56,242
2003/9/9,12:22:00,5744.22,5744.22,5744.22,5744.22,135
2003/9/9,12:23:00,5740.89,5740.89,5740.89,5740.89,209
2003/9/9,12:24:00,5745.89,5745.89,5745.89,5745.89,136
2003/9/9,12:25:00,5746.28,5746.28,5746.28,5746.28,211
2003/9/9,12:26:00,5739.35,5739.35,5739.35,5739.35,160
2003/9/9,12:27:00,5743.02,5743.02,5743.02,5743.02,177
2003/9/9,12:28:00,5744.41,5744.41,5744.41,5744.41,140
2003/9/9,12:29:00,5738.62,5738.62,5738.62,5738.62,234
2003/9/9,12:30:00,5743.26,5743.26,5743.26,5743.26,221
2003/9/9,12:31:00,5744.25,5744.25,5744.25,5744.25,304
2003/9/9,12:32:00,5743.43,5743.43,5743.43,5743.43,148
2003/9/9,12:33:00,5745.55,5745.55,5745.55,5745.55,212
2003/9/9,12:34:00,5740.22,5740.22,5740.22,5740.22,134
2003/9/9,12:35:00,5745.14,5745.14,5745.14,5745.14,248
2003/9/9,12:36:00,5745.93,5745.93,5745.93,5745.93,123
2003/9/9,12:37:00,5739.77,5739.77,5739.77,5739.77,237
2003/9/9,12:38:00,5745.32,5745.32,5745.32,5745.32,137
2003/9/9,12:39:00,5739.71,5739.71,5739.71,5739.71,230
2003/9/9,12:40:00,5744.76,5744.76,5744.76,5744.76,170
2003/9/9,12:41:00,5744.55,5744.55,5744.55,5744.55,223
2003/9/9,12:42:00,5745.90,5745.90,5745.90,5745.90,154
2003/9/9,12:43:00,5747.52,5747.52,5747.52,5747.52,289
2003/9/9,12:44:00,5745.48,5745.48,5745.48,5745.48,136
2003/9/9,12:45:00,5746.23,5746.23,5746.23,5746.23,189
2003/9/9,12:46:00,5744.96,5744.96,5744.96,5744.96,151
2003/9/9,12:47:00,5745.45,5745.45,5745.45,5745.45,231
2003/9/9,12:48:00,5745.74,5745.74,5745.74,5745.74,154
2003/9/9,12:49:00,5745.42,5745.42,5745.42,5745.42,242
2003/9/9,12:50:00,5738.92,5738.92,5738.92,5738.92,185
2003/9/9,12:51:00,5743.80,5743.80,5743.80,5743.80,242
2003/9/9,12:52:00,5743.31,5743.31,5743.31,5743.31,204
2003/9/9,12:53:00,5740.88,5740.88,5740.88,5740.88,320
2003/9/9,12:54:00,5741.68,5741.68,5741.68,5741.68,185
2003/9/9,12:55:00,5738.46,5738.46,5738.46,5738.46,285
2003/9/9,12:56:00,5738.59,5738.59,5738.59,5738.59,231
2003/9/9,12:57:00,5738.48,5738.48,5738.48,5738.48,342
2003/9/9,12:58:00,5735.02,5735.02,5735.02,5735.02,321
2003/9/9,12:59:00,5728.12,5728.12,5728.12,5728.12,426
2003/9/9,13:00:00,5726.85,5726.85,5726.85,5726.85,410
2003/9/9,13:01:00,5719.04,5719.04,5719.04,5719.04,648
2003/9/9,13:02:00,5715.47,5715.47,5715.47,5715.47,495
2003/9/9,13:03:00,5712.51,5712.51,5712.51,5712.51,905
2003/9/9,13:04:00,5709.97,5709.97,5709.97,5709.97,754
2003/9/9,13:05:00,5704.63,5704.63,5704.63,5704.63,876
2003/9/9,13:06:00,5704.43,5704.43,5704.43,5704.43,671
2003/9/9,13:07:00,5693.09,5693.09,5693.09,5693.09,800
2003/9/9,13:08:00,5699.45,5699.45,5699.45,5699.45,484
2003/9/9,13:09:00,5696.71,5696.71,5696.71,5696.71,743
2003/9/9,13:10:00,5697.52,5697.52,5697.52,5697.52,486
2003/9/9,13:11:00,5697.58,5697.58,5697.58,5697.58,634
2003/9/9,13:12:00,5705.69,5705.69,5705.69,5705.69,289
2003/9/9,13:13:00,5704.53,5704.53,5704.53,5704.53,415
2003/9/9,13:14:00,5702.86,5702.86,5702.86,5702.86,327
2003/9/9,13:15:00,5701.37,5701.37,5701.37,5701.37,359
2003/9/9,13:16:00,5707.85,5707.85,5707.85,5707.85,273
2003/9/9,13:17:00,5708.89,5708.89,5708.89,5708.89,436
2003/9/9,13:18:00,5704.87,5704.87,5704.87,5704.87,338
2003/9/9,13:19:00,5706.20,5706.20,5706.20,5706.20,431
2003/9/9,13:20:00,5698.98,5698.98,5698.98,5698.98,362
2003/9/9,13:21:00,5700.95,5700.95,5700.95,5700.95,640
2003/9/9,13:22:00,5695.30,5695.30,5695.30,5695.30,469
2003/9/9,13:23:00,5697.44,5697.44,5697.44,5697.44,651
2003/9/9,13:24:00,5694.30,5694.30,5694.30,5694.30,522
2003/9/9,13:25:00,5690.17,5690.17,5690.17,5690.17,916
2003/9/9,13:26:00,5690.17,5690.17,5690.17,5690.17,0
2003/9/9,13:27:00,5690.17,5690.17,5690.17,5690.17,0
2003/9/9,13:28:00,5690.17,5690.17,5690.17,5690.17,0
2003/9/9,13:29:00,5690.17,5690.17,5690.17,5690.17,0
2003/9/9,13:30:00,5680.69,5680.69,5680.69,5680.69,4612
2003/9/10,09:00:00,5680.69,5680.69,5680.69,5680.69,98
2003/9/10,09:01:00,5654.06,5654.06,5654.06,5654.06,2040
2003/9/10,09:02:00,5651.23,5651.23,5651.23,5651.23,537
2003/9/10,09:03:00,5651.07,5651.07,5651.07,5651.07,747
2003/9/10,09:04:00,5652.60,5652.60,5652.60,5652.60,659
2003/9/10,09:05:00,5659.62,5659.62,5659.62,5659.62,945
2003/9/10,09:06:00,5665.84,5665.84,5665.84,5665.84,631
2003/9/10,09:07:00,5679.82,5679.82,5679.82,5679.82,840
2003/9/10,09:08:00,5678.84,5678.84,5678.84,5678.84,705
2003/9/10,09:09:00,5683.85,5683.85,5683.85,5683.85,1018
2003/9/10,09:10:00,5682.91,5682.91,5682.91,5682.91,619
2003/9/10,09:11:00,5678.96,5678.96,5678.96,5678.96,906
2003/9/10,09:12:00,5667.33,5667.33,5667.33,5667.33,640
2003/9/10,09:13:00,5663.09,5663.09,5663.09,5663.09,747
2003/9/10,09:14:00,5657.61,5657.61,5657.61,5657.61,507
2003/9/10,09:15:00,5651.33,5651.33,5651.33,5651.33,638
2003/9/10,09:16:00,5650.37,5650.37,5650.37,5650.37,478
2003/9/10,09:17:00,5647.96,5647.96,5647.96,5647.96,664
2003/9/10,09:18:00,5648.00,5648.00,5648.00,5648.00,503
2003/9/10,09:19:00,5646.14,5646.14,5646.14,5646.14,613
2003/9/10,09:20:00,5646.58,5646.58,5646.58,5646.58,478
2003/9/10,09:21:00,5648.92,5648.92,5648.92,5648.92,614
2003/9/10,09:22:00,5647.31,5647.31,5647.31,5647.31,369
2003/9/10,09:23:00,5647.68,5647.68,5647.68,5647.68,571
2003/9/10,09:24:00,5643.25,5643.25,5643.25,5643.25,393
2003/9/10,09:25:00,5647.41,5647.41,5647.41,5647.41,445
2003/9/10,09:26:00,5646.10,5646.10,5646.10,5646.10,378
2003/9/10,09:27:00,5645.18,5645.18,5645.18,5645.18,460
2003/9/10,09:28:00,5639.52,5639.52,5639.52,5639.52,369
2003/9/10,09:29:00,5646.09,5646.09,5646.09,5646.09,504
2003/9/10,09:30:00,5639.02,5639.02,5639.02,5639.02,335
2003/9/10,09:31:00,5639.43,5639.43,5639.43,5639.43,479
2003/9/10,09:32:00,5644.00,5644.00,5644.00,5644.00,337
2003/9/10,09:33:00,5636.21,5636.21,5636.21,5636.21,403
2003/9/10,09:34:00,5636.19,5636.19,5636.19,5636.19,330
2003/9/10,09:35:00,5635.55,5635.55,5635.55,5635.55,485
2003/9/10,09:36:00,5634.80,5634.80,5634.80,5634.80,402
2003/9/10,09:37:00,5628.77,5628.77,5628.77,5628.77,464
2003/9/10,09:38:00,5627.02,5627.02,5627.02,5627.02,376
2003/9/10,09:39:00,5616.60,5616.60,5616.60,5616.60,684
2003/9/10,09:40:00,5608.57,5608.57,5608.57,5608.57,666
2003/9/10,09:41:00,5603.77,5603.77,5603.77,5603.77,838
2003/9/10,09:42:00,5598.97,5598.97,5598.97,5598.97,671
2003/9/10,09:43:00,5593.84,5593.84,5593.84,5593.84,1067
2003/9/10,09:44:00,5591.84,5591.84,5591.84,5591.84,582
2003/9/10,09:45:00,5591.33,5591.33,5591.33,5591.33,730
2003/9/10,09:46:00,5592.07,5592.07,5592.07,5592.07,615
2003/9/10,09:47:00,5595.20,5595.20,5595.20,5595.20,743
2003/9/10,09:48:00,5596.61,5596.61,5596.61,5596.61,529
2003/9/10,09:49:00,5600.31,5600.31,5600.31,5600.31,526
2003/9/10,09:50:00,5610.66,5610.66,5610.66,5610.66,410
2003/9/10,09:51:00,5615.18,5615.18,5615.18,5615.18,610
2003/9/10,09:52:00,5615.70,5615.70,5615.70,5615.70,281
2003/9/10,09:53:00,5613.99,5613.99,5613.99,5613.99,387
2003/9/10,09:54:00,5617.84,5617.84,5617.84,5617.84,363
2003/9/10,09:55:00,5620.74,5620.74,5620.74,5620.74,353
2003/9/10,09:56:00,5626.26,5626.26,5626.26,5626.26,257
2003/9/10,09:57:00,5621.05,5621.05,5621.05,5621.05,356
2003/9/10,09:58:00,5620.83,5620.83,5620.83,5620.83,246
2003/9/10,09:59:00,5623.13,5623.13,5623.13,5623.13,365
2003/9/10,10:00:00,5619.09,5619.09,5619.09,5619.09,260
2003/9/10,10:01:00,5616.89,5616.89,5616.89,5616.89,331
2003/9/10,10:02:00,5619.56,5619.56,5619.56,5619.56,251
2003/9/10,10:03:00,5613.00,5613.00,5613.00,5613.00,301
2003/9/10,10:04:00,5615.38,5615.38,5615.38,5615.38,189
2003/9/10,10:05:00,5611.59,5611.59,5611.59,5611.59,314
2003/9/10,10:06:00,5613.29,5613.29,5613.29,5613.29,155
2003/9/10,10:07:00,5614.80,5614.80,5614.80,5614.80,251
2003/9/10,10:08:00,5614.33,5614.33,5614.33,5614.33,173
2003/9/10,10:09:00,5615.97,5615.97,5615.97,5615.97,229
2003/9/10,10:10:00,5618.01,5618.01,5618.01,5618.01,175
2003/9/10,10:11:00,5620.06,5620.06,5620.06,5620.06,244
2003/9/10,10:12:00,5617.65,5617.65,5617.65,5617.65,256
2003/9/10,10:13:00,5624.52,5624.52,5624.52,5624.52,326
2003/9/10,10:14:00,5627.47,5627.47,5627.47,5627.47,319
2003/9/10,10:15:00,5628.21,5628.21,5628.21,5628.21,330
2003/9/10,10:16:00,5627.90,5627.90,5627.90,5627.90,268
2003/9/10,10:17:00,5628.18,5628.18,5628.18,5628.18,416
2003/9/10,10:18:00,5631.39,5631.39,5631.39,5631.39,326
2003/9/10,10:19:00,5633.85,5633.85,5633.85,5633.85,518
2003/9/10,10:20:00,5636.86,5636.86,5636.86,5636.86,377
2003/9/10,10:21:00,5635.66,5635.66,5635.66,5635.66,486
2003/9/10,10:22:00,5639.75,5639.75,5639.75,5639.75,370
2003/9/10,10:23:00,5636.48,5636.48,5636.48,5636.48,423
2003/9/10,10:24:00,5641.33,5641.33,5641.33,5641.33,264
2003/9/10,10:25:00,5631.69,5631.69,5631.69,5631.69,351
2003/9/10,10:26:00,5626.62,5626.62,5626.62,5626.62,292
2003/9/10,10:27:00,5630.62,5630.62,5630.62,5630.62,308
2003/9/10,10:28:00,5624.91,5624.91,5624.91,5624.91,263
2003/9/10,10:29:00,5617.01,5617.01,5617.01,5617.01,336
2003/9/10,10:30:00,5622.07,5622.07,5622.07,5622.07,220
2003/9/10,10:31:00,5619.53,5619.53,5619.53,5619.53,219
2003/9/10,10:32:00,5616.50,5616.50,5616.50,5616.50,167
2003/9/10,10:33:00,5620.82,5620.82,5620.82,5620.82,171
2003/9/10,10:34:00,5622.69,5622.69,5622.69,5622.69,206
2003/9/10,10:35:00,5622.55,5622.55,5622.55,5622.55,208
2003/9/10,10:36:00,5622.29,5622.29,5622.29,5622.29,165
2003/9/10,10:37:00,5623.28,5623.28,5623.28,5623.28,167
2003/9/10,10:38:00,5623.56,5623.56,5623.56,5623.56,128
2003/9/10,10:39:00,5621.95,5621.95,5621.95,5621.95,179
2003/9/10,10:40:00,5624.80,5624.80,5624.80,5624.80,136
2003/9/10,10:41:00,5624.91,5624.91,5624.91,5624.91,165
2003/9/10,10:42:00,5623.08,5623.08,5623.08,5623.08,177
2003/9/10,10:43:00,5613.49,5613.49,5613.49,5613.49,215
2003/9/10,10:44:00,5624.27,5624.27,5624.27,5624.27,211
2003/9/10,10:45:00,5618.64,5618.64,5618.64,5618.64,357
2003/9/10,10:46:00,5616.86,5616.86,5616.86,5616.86,213
2003/9/10,10:47:00,5616.66,5616.66,5616.66,5616.66,307
2003/9/10,10:48:00,5616.98,5616.98,5616.98,5616.98,241
2003/9/10,10:49:00,5616.30,5616.30,5616.30,5616.30,286
2003/9/10,10:50:00,5617.47,5617.47,5617.47,5617.47,238
2003/9/10,10:51:00,5618.88,5618.88,5618.88,5618.88,289
2003/9/10,10:52:00,5618.28,5618.28,5618.28,5618.28,166
2003/9/10,10:53:00,5622.06,5622.06,5622.06,5622.06,214
2003/9/10,10:54:00,5616.34,5616.34,5616.34,5616.34,119
2003/9/10,10:55:00,5622.69,5622.69,5622.69,5622.69,212
2003/9/10,10:56:00,5617.56,5617.56,5617.56,5617.56,237
2003/9/10,10:57:00,5624.55,5624.55,5624.55,5624.55,312
2003/9/10,10:58:00,5627.23,5627.23,5627.23,5627.23,179
2003/9/10,10:59:00,5627.04,5627.04,5627.04,5627.04,585
2003/9/10,11:00:00,5633.08,5633.08,5633.08,5633.08,318
2003/9/10,11:01:00,5634.25,5634.25,5634.25,5634.25,358
2003/9/10,11:02:00,5635.34,5635.34,5635.34,5635.34,247
2003/9/10,11:03:00,5640.17,5640.17,5640.17,5640.17,333
2003/9/10,11:04:00,5639.10,5639.10,5639.10,5639.10,207
2003/9/10,11:05:00,5640.90,5640.90,5640.90,5640.90,346
2003/9/10,11:06:00,5640.79,5640.79,5640.79,5640.79,289
2003/9/10,11:07:00,5642.56,5642.56,5642.56,5642.56,210
2003/9/10,11:08:00,5643.58,5643.58,5643.58,5643.58,183
2003/9/10,11:09:00,5636.21,5636.21,5636.21,5636.21,286
2003/9/10,11:10:00,5640.94,5640.94,5640.94,5640.94,208
2003/9/10,11:11:00,5638.17,5638.17,5638.17,5638.17,226
2003/9/10,11:12:00,5632.83,5632.83,5632.83,5632.83,140
2003/9/10,11:13:00,5632.46,5632.46,5632.46,5632.46,180
2003/9/10,11:14:00,5632.31,5632.31,5632.31,5632.31,116
2003/9/10,11:15:00,5630.20,5630.20,5630.20,5630.20,177
2003/9/10,11:16:00,5629.85,5629.85,5629.85,5629.85,127
2003/9/10,11:17:00,5629.62,5629.62,5629.62,5629.62,169
2003/9/10,11:18:00,5630.27,5630.27,5630.27,5630.27,187
2003/9/10,11:19:00,5634.01,5634.01,5634.01,5634.01,163
2003/9/10,11:20:00,5630.13,5630.13,5630.13,5630.13,126
2003/9/10,11:21:00,5623.87,5623.87,5623.87,5623.87,231
2003/9/10,11:22:00,5632.46,5632.46,5632.46,5632.46,120
2003/9/10,11:23:00,5627.55,5627.55,5627.55,5627.55,247
2003/9/10,11:24:00,5627.35,5627.35,5627.35,5627.35,101
2003/9/10,11:25:00,5633.58,5633.58,5633.58,5633.58,175
2003/9/10,11:26:00,5627.06,5627.06,5627.06,5627.06,131
2003/9/10,11:27:00,5632.01,5632.01,5632.01,5632.01,128
2003/9/10,11:28:00,5626.97,5626.97,5626.97,5626.97,95
2003/9/10,11:29:00,5630.68,5630.68,5630.68,5630.68,124
2003/9/10,11:30:00,5632.85,5632.85,5632.85,5632.85,83
2003/9/10,11:31:00,5627.45,5627.45,5627.45,5627.45,158
2003/9/10,11:32:00,5626.23,5626.23,5626.23,5626.23,104
2003/9/10,11:33:00,5624.03,5624.03,5624.03,5624.03,174
2003/9/10,11:34:00,5625.44,5625.44,5625.44,5625.44,109
2003/9/10,11:35:00,5626.30,5626.30,5626.30,5626.30,155
2003/9/10,11:36:00,5623.82,5623.82,5623.82,5623.82,90
2003/9/10,11:37:00,5624.50,5624.50,5624.50,5624.50,183
2003/9/10,11:38:00,5624.81,5624.81,5624.81,5624.81,112
2003/9/10,11:39:00,5621.25,5621.25,5621.25,5621.25,191
2003/9/10,11:40:00,5623.56,5623.56,5623.56,5623.56,137
2003/9/10,11:41:00,5623.92,5623.92,5623.92,5623.92,163
2003/9/10,11:42:00,5622.57,5622.57,5622.57,5622.57,106
2003/9/10,11:43:00,5620.05,5620.05,5620.05,5620.05,205
2003/9/10,11:44:00,5624.66,5624.66,5624.66,5624.66,121
2003/9/10,11:45:00,5619.60,5619.60,5619.60,5619.60,194
2003/9/10,11:46:00,5626.16,5626.16,5626.16,5626.16,156
2003/9/10,11:47:00,5618.85,5618.85,5618.85,5618.85,231
2003/9/10,11:48:00,5619.12,5619.12,5619.12,5619.12,119
2003/9/10,11:49:00,5619.02,5619.02,5619.02,5619.02,289
2003/9/10,11:50:00,5613.32,5613.32,5613.32,5613.32,183
2003/9/10,11:51:00,5615.32,5615.32,5615.32,5615.32,256
2003/9/10,11:52:00,5607.77,5607.77,5607.77,5607.77,182
2003/9/10,11:53:00,5612.69,5612.69,5612.69,5612.69,266
2003/9/10,11:54:00,5611.44,5611.44,5611.44,5611.44,215
2003/9/10,11:55:00,5609.24,5609.24,5609.24,5609.24,432
2003/9/10,11:56:00,5609.73,5609.73,5609.73,5609.73,189
2003/9/10,11:57:00,5609.10,5609.10,5609.10,5609.10,248
2003/9/10,11:58:00,5608.46,5608.46,5608.46,5608.46,146
2003/9/10,11:59:00,5606.58,5606.58,5606.58,5606.58,368
2003/9/10,12:00:00,5606.51,5606.51,5606.51,5606.51,226
2003/9/10,12:01:00,5604.12,5604.12,5604.12,5604.12,327
2003/9/10,12:02:00,5604.39,5604.39,5604.39,5604.39,237
2003/9/10,12:03:00,5603.54,5603.54,5603.54,5603.54,292
2003/9/10,12:04:00,5604.92,5604.92,5604.92,5604.92,184
2003/9/10,12:05:00,5596.94,5596.94,5596.94,5596.94,243
2003/9/10,12:06:00,5601.88,5601.88,5601.88,5601.88,184
2003/9/10,12:07:00,5595.34,5595.34,5595.34,5595.34,293
2003/9/10,12:08:00,5598.68,5598.68,5598.68,5598.68,207
2003/9/10,12:09:00,5598.07,5598.07,5598.07,5598.07,284
2003/9/10,12:10:00,5597.60,5597.60,5597.60,5597.60,208
2003/9/10,12:11:00,5597.94,5597.94,5597.94,5597.94,418
2003/9/10,12:12:00,5598.45,5598.45,5598.45,5598.45,232
2003/9/10,12:13:00,5599.88,5599.88,5599.88,5599.88,283
2003/9/10,12:14:00,5600.45,5600.45,5600.45,5600.45,146
2003/9/10,12:15:00,5596.02,5596.02,5596.02,5596.02,240
2003/9/10,12:16:00,5603.43,5603.43,5603.43,5603.43,149
2003/9/10,12:17:00,5603.98,5603.98,5603.98,5603.98,216
2003/9/10,12:18:00,5599.55,5599.55,5599.55,5599.55,220
2003/9/10,12:19:00,5603.02,5603.02,5603.02,5603.02,215
2003/9/10,12:20:00,5604.68,5604.68,5604.68,5604.68,110
2003/9/10,12:21:00,5605.52,5605.52,5605.52,5605.52,156
2003/9/10,12:22:00,5602.72,5602.72,5602.72,5602.72,136
2003/9/10,12:23:00,5604.49,5604.49,5604.49,5604.49,185
2003/9/10,12:24:00,5605.08,5605.08,5605.08,5605.08,105
2003/9/10,12:25:00,5607.42,5607.42,5607.42,5607.42,252
2003/9/10,12:26:00,5607.91,5607.91,5607.91,5607.91,200
2003/9/10,12:27:00,5614.77,5614.77,5614.77,5614.77,241
2003/9/10,12:28:00,5609.72,5609.72,5609.72,5609.72,184
2003/9/10,12:29:00,5611.78,5611.78,5611.78,5611.78,326
2003/9/10,12:30:00,5619.04,5619.04,5619.04,5619.04,182
2003/9/10,12:31:00,5614.92,5614.92,5614.92,5614.92,288
2003/9/10,12:32:00,5617.54,5617.54,5617.54,5617.54,208
2003/9/10,12:33:00,5615.26,5615.26,5615.26,5615.26,326
2003/9/10,12:34:00,5621.94,5621.94,5621.94,5621.94,168
2003/9/10,12:35:00,5617.18,5617.18,5617.18,5617.18,184
2003/9/10,12:36:00,5614.73,5614.73,5614.73,5614.73,197
2003/9/10,12:37:00,5616.42,5616.42,5616.42,5616.42,237
2003/9/10,12:38:00,5620.37,5620.37,5620.37,5620.37,139
2003/9/10,12:39:00,5621.89,5621.89,5621.89,5621.89,222
2003/9/10,12:40:00,5621.64,5621.64,5621.64,5621.64,158
2003/9/10,12:41:00,5620.56,5620.56,5620.56,5620.56,212
2003/9/10,12:42:00,5619.21,5619.21,5619.21,5619.21,167
2003/9/10,12:43:00,5617.96,5617.96,5617.96,5617.96,210
2003/9/10,12:44:00,5622.76,5622.76,5622.76,5622.76,149
2003/9/10,12:45:00,5613.11,5613.11,5613.11,5613.11,324
2003/9/10,12:46:00,5617.88,5617.88,5617.88,5617.88,175
2003/9/10,12:47:00,5621.48,5621.48,5621.48,5621.48,261
2003/9/10,12:48:00,5616.94,5616.94,5616.94,5616.94,157
2003/9/10,12:49:00,5624.70,5624.70,5624.70,5624.70,248
2003/9/10,12:50:00,5623.27,5623.27,5623.27,5623.27,194
2003/9/10,12:51:00,5617.70,5617.70,5617.70,5617.70,274
2003/9/10,12:52:00,5617.93,5617.93,5617.93,5617.93,285
2003/9/10,12:53:00,5623.82,5623.82,5623.82,5623.82,351
2003/9/10,12:54:00,5625.87,5625.87,5625.87,5625.87,394
2003/9/10,12:55:00,5635.96,5635.96,5635.96,5635.96,572
2003/9/10,12:56:00,5631.32,5631.32,5631.32,5631.32,335
2003/9/10,12:57:00,5632.37,5632.37,5632.37,5632.37,372
2003/9/10,12:58:00,5634.64,5634.64,5634.64,5634.64,292
2003/9/10,12:59:00,5628.80,5628.80,5628.80,5628.80,464
2003/9/10,13:00:00,5630.34,5630.34,5630.34,5630.34,220
2003/9/10,13:01:00,5628.56,5628.56,5628.56,5628.56,394
2003/9/10,13:02:00,5628.80,5628.80,5628.80,5628.80,242
2003/9/10,13:03:00,5627.83,5627.83,5627.83,5627.83,275
2003/9/10,13:04:00,5628.53,5628.53,5628.53,5628.53,172
2003/9/10,13:05:00,5628.30,5628.30,5628.30,5628.30,297
2003/9/10,13:06:00,5632.95,5632.95,5632.95,5632.95,209
2003/9/10,13:07:00,5632.23,5632.23,5632.23,5632.23,281
2003/9/10,13:08:00,5629.82,5629.82,5629.82,5629.82,237
2003/9/10,13:09:00,5629.57,5629.57,5629.57,5629.57,410
2003/9/10,13:10:00,5628.43,5628.43,5628.43,5628.43,352
2003/9/10,13:11:00,5633.40,5633.40,5633.40,5633.40,433
2003/9/10,13:12:00,5629.89,5629.89,5629.89,5629.89,239
2003/9/10,13:13:00,5631.45,5631.45,5631.45,5631.45,501
2003/9/10,13:14:00,5631.12,5631.12,5631.12,5631.12,279
2003/9/10,13:15:00,5631.46,5631.46,5631.46,5631.46,437
2003/9/10,13:16:00,5630.21,5630.21,5630.21,5630.21,309
2003/9/10,13:17:00,5631.62,5631.62,5631.62,5631.62,482
2003/9/10,13:18:00,5631.00,5631.00,5631.00,5631.00,422
2003/9/10,13:19:00,5630.45,5630.45,5630.45,5630.45,484
2003/9/10,13:20:00,5624.28,5624.28,5624.28,5624.28,376
2003/9/10,13:21:00,5628.07,5628.07,5628.07,5628.07,442
2003/9/10,13:22:00,5627.20,5627.20,5627.20,5627.20,391
2003/9/10,13:23:00,5625.13,5625.13,5625.13,5625.13,489
2003/9/10,13:24:00,5626.79,5626.79,5626.79,5626.79,467
2003/9/10,13:25:00,5623.30,5623.30,5623.30,5623.30,698
2003/9/10,13:26:00,5623.30,5623.30,5623.30,5623.30,0
2003/9/10,13:27:00,5623.30,5623.30,5623.30,5623.30,0
2003/9/10,13:28:00,5623.30,5623.30,5623.30,5623.30,0
2003/9/10,13:29:00,5623.30,5623.30,5623.30,5623.30,0
2003/9/10,13:30:00,5623.43,5623.43,5623.43,5623.43,4701
2003/9/12,09:00:00,5623.43,5623.43,5623.43,5623.43,110
2003/9/12,09:01:00,5627.35,5627.35,5627.35,5627.35,1911
2003/9/12,09:02:00,5627.36,5627.36,5627.36,5627.36,395
2003/9/12,09:03:00,5626.94,5626.94,5626.94,5626.94,734
2003/9/12,09:04:00,5631.26,5631.26,5631.26,5631.26,405
2003/9/12,09:05:00,5640.75,5640.75,5640.75,5640.75,689
2003/9/12,09:06:00,5645.12,5645.12,5645.12,5645.12,443
2003/9/12,09:07:00,5649.37,5649.37,5649.37,5649.37,853
2003/9/12,09:08:00,5648.49,5648.49,5648.49,5648.49,541
2003/9/12,09:09:00,5645.96,5645.96,5645.96,5645.96,801
2003/9/12,09:10:00,5644.29,5644.29,5644.29,5644.29,591
2003/9/12,09:11:00,5632.03,5632.03,5632.03,5632.03,782
2003/9/12,09:12:00,5628.16,5628.16,5628.16,5628.16,412
2003/9/12,09:13:00,5621.29,5621.29,5621.29,5621.29,597
2003/9/12,09:14:00,5616.53,5616.53,5616.53,5616.53,455
2003/9/12,09:15:00,5610.60,5610.60,5610.60,5610.60,508
2003/9/12,09:16:00,5601.94,5601.94,5601.94,5601.94,367
2003/9/12,09:17:00,5600.18,5600.18,5600.18,5600.18,547
2003/9/12,09:18:00,5607.22,5607.22,5607.22,5607.22,298
2003/9/12,09:19:00,5607.95,5607.95,5607.95,5607.95,536
2003/9/12,09:20:00,5613.97,5613.97,5613.97,5613.97,364
2003/9/12,09:21:00,5615.31,5615.31,5615.31,5615.31,554
2003/9/12,09:22:00,5619.30,5619.30,5619.30,5619.30,317
2003/9/12,09:23:00,5622.09,5622.09,5622.09,5622.09,404
2003/9/12,09:24:00,5622.69,5622.69,5622.69,5622.69,279
2003/9/12,09:25:00,5623.80,5623.80,5623.80,5623.80,366
2003/9/12,09:26:00,5618.98,5618.98,5618.98,5618.98,268
2003/9/12,09:27:00,5623.85,5623.85,5623.85,5623.85,379
2003/9/12,09:28:00,5621.96,5621.96,5621.96,5621.96,257
2003/9/12,09:29:00,5627.19,5627.19,5627.19,5627.19,327
2003/9/12,09:30:00,5618.61,5618.61,5618.61,5618.61,293
2003/9/12,09:31:00,5625.54,5625.54,5625.54,5625.54,332
2003/9/12,09:32:00,5631.46,5631.46,5631.46,5631.46,202
2003/9/12,09:33:00,5627.55,5627.55,5627.55,5627.55,308
2003/9/12,09:34:00,5629.42,5629.42,5629.42,5629.42,196
2003/9/12,09:35:00,5631.65,5631.65,5631.65,5631.65,396
2003/9/12,09:36:00,5634.85,5634.85,5634.85,5634.85,231
2003/9/12,09:37:00,5642.71,5642.71,5642.71,5642.71,364
2003/9/12,09:38:00,5645.56,5645.56,5645.56,5645.56,262
2003/9/12,09:39:00,5644.26,5644.26,5644.26,5644.26,452
2003/9/12,09:40:00,5646.88,5646.88,5646.88,5646.88,363
2003/9/12,09:41:00,5654.44,5654.44,5654.44,5654.44,574
2003/9/12,09:42:00,5652.38,5652.38,5652.38,5652.38,358
2003/9/12,09:43:00,5644.18,5644.18,5644.18,5644.18,438
2003/9/12,09:44:00,5644.75,5644.75,5644.75,5644.75,299
2003/9/12,09:45:00,5632.66,5632.66,5632.66,5632.66,473
2003/9/12,09:46:00,5637.35,5637.35,5637.35,5637.35,262
2003/9/12,09:47:00,5635.03,5635.03,5635.03,5635.03,312
2003/9/12,09:48:00,5630.30,5630.30,5630.30,5630.30,252
2003/9/12,09:49:00,5635.43,5635.43,5635.43,5635.43,332
2003/9/12,09:50:00,5637.61,5637.61,5637.61,5637.61,229
2003/9/12,09:51:00,5638.47,5638.47,5638.47,5638.47,283
2003/9/12,09:52:00,5640.59,5640.59,5640.59,5640.59,213
2003/9/12,09:53:00,5639.14,5639.14,5639.14,5639.14,229
2003/9/12,09:54:00,5640.86,5640.86,5640.86,5640.86,151
2003/9/12,09:55:00,5642.10,5642.10,5642.10,5642.10,236
2003/9/12,09:56:00,5643.62,5643.62,5643.62,5643.62,149
2003/9/12,09:57:00,5631.45,5631.45,5631.45,5631.45,230
2003/9/12,09:58:00,5639.15,5639.15,5639.15,5639.15,159
2003/9/12,09:59:00,5633.66,5633.66,5633.66,5633.66,285
2003/9/12,10:00:00,5634.34,5634.34,5634.34,5634.34,225
2003/9/12,10:01:00,5636.22,5636.22,5636.22,5636.22,221
2003/9/12,10:02:00,5635.53,5635.53,5635.53,5635.53,153
2003/9/12,10:03:00,5629.17,5629.17,5629.17,5629.17,248
2003/9/12,10:04:00,5628.00,5628.00,5628.00,5628.00,171
2003/9/12,10:05:00,5630.87,5630.87,5630.87,5630.87,292
2003/9/12,10:06:00,5620.60,5620.60,5620.60,5620.60,187
2003/9/12,10:07:00,5617.75,5617.75,5617.75,5617.75,292
2003/9/12,10:08:00,5618.92,5618.92,5618.92,5618.92,202
2003/9/12,10:09:00,5621.64,5621.64,5621.64,5621.64,244
2003/9/12,10:10:00,5618.83,5618.83,5618.83,5618.83,249
2003/9/12,10:11:00,5624.71,5624.71,5624.71,5624.71,211
2003/9/12,10:12:00,5618.28,5618.28,5618.28,5618.28,179
2003/9/12,10:13:00,5620.99,5620.99,5620.99,5620.99,198
2003/9/12,10:14:00,5621.19,5621.19,5621.19,5621.19,137
2003/9/12,10:15:00,5621.22,5621.22,5621.22,5621.22,205
2003/9/12,10:16:00,5621.79,5621.79,5621.79,5621.79,124
2003/9/12,10:17:00,5625.69,5625.69,5625.69,5625.69,148
2003/9/12,10:18:00,5628.70,5628.70,5628.70,5628.70,116
2003/9/12,10:19:00,5620.42,5620.42,5620.42,5620.42,160
2003/9/12,10:20:00,5630.66,5630.66,5630.66,5630.66,149
2003/9/12,10:21:00,5630.64,5630.64,5630.64,5630.64,177
2003/9/12,10:22:00,5623.27,5623.27,5623.27,5623.27,104
2003/9/12,10:23:00,5623.18,5623.18,5623.18,5623.18,160
2003/9/12,10:24:00,5621.22,5621.22,5621.22,5621.22,150
2003/9/12,10:25:00,5627.26,5627.26,5627.26,5627.26,141
2003/9/12,10:26:00,5623.26,5623.26,5623.26,5623.26,78
2003/9/12,10:27:00,5629.76,5629.76,5629.76,5629.76,145
2003/9/12,10:28:00,5631.69,5631.69,5631.69,5631.69,107
2003/9/12,10:29:00,5625.63,5625.63,5625.63,5625.63,120
2003/9/12,10:30:00,5627.37,5627.37,5627.37,5627.37,102
2003/9/12,10:31:00,5633.00,5633.00,5633.00,5633.00,145
2003/9/12,10:32:00,5635.19,5635.19,5635.19,5635.19,96
2003/9/12,10:33:00,5631.81,5631.81,5631.81,5631.81,154
2003/9/12,10:34:00,5628.29,5628.29,5628.29,5628.29,129
2003/9/12,10:35:00,5629.59,5629.59,5629.59,5629.59,130
2003/9/12,10:36:00,5630.11,5630.11,5630.11,5630.11,104
2003/9/12,10:37:00,5629.83,5629.83,5629.83,5629.83,157
2003/9/12,10:38:00,5629.99,5629.99,5629.99,5629.99,151
2003/9/12,10:39:00,5635.18,5635.18,5635.18,5635.18,164
2003/9/12,10:40:00,5633.34,5633.34,5633.34,5633.34,126
2003/9/12,10:41:00,5632.69,5632.69,5632.69,5632.69,220
2003/9/12,10:42:00,5637.55,5637.55,5637.55,5637.55,139
2003/9/12,10:43:00,5634.35,5634.35,5634.35,5634.35,199
2003/9/12,10:44:00,5637.11,5637.11,5637.11,5637.11,165
2003/9/12,10:45:00,5633.86,5633.86,5633.86,5633.86,186
2003/9/12,10:46:00,5641.01,5641.01,5641.01,5641.01,144
2003/9/12,10:47:00,5641.85,5641.85,5641.85,5641.85,192
2003/9/12,10:48:00,5641.68,5641.68,5641.68,5641.68,122
2003/9/12,10:49:00,5634.87,5634.87,5634.87,5634.87,181
2003/9/12,10:50:00,5643.56,5643.56,5643.56,5643.56,158
2003/9/12,10:51:00,5642.51,5642.51,5642.51,5642.51,198
2003/9/12,10:52:00,5644.11,5644.11,5644.11,5644.11,120
2003/9/12,10:53:00,5645.71,5645.71,5645.71,5645.71,215
2003/9/12,10:54:00,5642.00,5642.00,5642.00,5642.00,173
2003/9/12,10:55:00,5645.88,5645.88,5645.88,5645.88,200
2003/9/12,10:56:00,5645.43,5645.43,5645.43,5645.43,139
2003/9/12,10:57:00,5637.07,5637.07,5637.07,5637.07,228
2003/9/12,10:58:00,5646.53,5646.53,5646.53,5646.53,184
2003/9/12,10:59:00,5645.76,5645.76,5645.76,5645.76,228
2003/9/12,11:00:00,5638.78,5638.78,5638.78,5638.78,155
2003/9/12,11:01:00,5638.86,5638.86,5638.86,5638.86,265
2003/9/12,11:02:00,5645.75,5645.75,5645.75,5645.75,137
2003/9/12,11:03:00,5637.98,5637.98,5637.98,5637.98,204
2003/9/12,11:04:00,5640.07,5640.07,5640.07,5640.07,111
2003/9/12,11:05:00,5645.54,5645.54,5645.54,5645.54,141
2003/9/12,11:06:00,5638.49,5638.49,5638.49,5638.49,99
2003/9/12,11:07:00,5643.31,5643.31,5643.31,5643.31,154
2003/9/12,11:08:00,5638.66,5638.66,5638.66,5638.66,130
2003/9/12,11:09:00,5643.49,5643.49,5643.49,5643.49,139
2003/9/12,11:10:00,5643.04,5643.04,5643.04,5643.04,133
2003/9/12,11:11:00,5644.39,5644.39,5644.39,5644.39,154
2003/9/12,11:12:00,5644.75,5644.75,5644.75,5644.75,128
2003/9/12,11:13:00,5638.88,5638.88,5638.88,5638.88,236
2003/9/12,11:14:00,5644.39,5644.39,5644.39,5644.39,134
2003/9/12,11:15:00,5644.58,5644.58,5644.58,5644.58,186
2003/9/12,11:16:00,5645.20,5645.20,5645.20,5645.20,110
2003/9/12,11:17:00,5646.74,5646.74,5646.74,5646.74,123
2003/9/12,11:18:00,5646.26,5646.26,5646.26,5646.26,90
2003/9/12,11:19:00,5642.85,5642.85,5642.85,5642.85,130
2003/9/12,11:20:00,5641.95,5641.95,5641.95,5641.95,181
2003/9/12,11:21:00,5638.92,5638.92,5638.92,5638.92,198
2003/9/12,11:22:00,5642.49,5642.49,5642.49,5642.49,138
2003/9/12,11:23:00,5641.95,5641.95,5641.95,5641.95,128
2003/9/12,11:24:00,5641.58,5641.58,5641.58,5641.58,99
2003/9/12,11:25:00,5646.55,5646.55,5646.55,5646.55,133
2003/9/12,11:26:00,5641.10,5641.10,5641.10,5641.10,83
2003/9/12,11:27:00,5640.07,5640.07,5640.07,5640.07,135
2003/9/12,11:28:00,5640.83,5640.83,5640.83,5640.83,71
2003/9/12,11:29:00,5641.10,5641.10,5641.10,5641.10,135
2003/9/12,11:30:00,5640.68,5640.68,5640.68,5640.68,105
2003/9/12,11:31:00,5639.11,5639.11,5639.11,5639.11,91
2003/9/12,11:32:00,5639.85,5639.85,5639.85,5639.85,100
2003/9/12,11:33:00,5638.27,5638.27,5638.27,5638.27,151
2003/9/12,11:34:00,5638.60,5638.60,5638.60,5638.60,99
2003/9/12,11:35:00,5636.81,5636.81,5636.81,5636.81,166
2003/9/12,11:36:00,5636.17,5636.17,5636.17,5636.17,118
2003/9/12,11:37:00,5634.81,5634.81,5634.81,5634.81,205
2003/9/12,11:38:00,5634.43,5634.43,5634.43,5634.43,122
2003/9/12,11:39:00,5633.32,5633.32,5633.32,5633.32,234
2003/9/12,11:40:00,5637.54,5637.54,5637.54,5637.54,156
2003/9/12,11:41:00,5630.56,5630.56,5630.56,5630.56,250
2003/9/12,11:42:00,5635.00,5635.00,5635.00,5635.00,135
2003/9/12,11:43:00,5627.95,5627.95,5627.95,5627.95,202
2003/9/12,11:44:00,5627.74,5627.74,5627.74,5627.74,143
2003/9/12,11:45:00,5629.01,5629.01,5629.01,5629.01,214
2003/9/12,11:46:00,5627.34,5627.34,5627.34,5627.34,111
2003/9/12,11:47:00,5625.04,5625.04,5625.04,5625.04,163
2003/9/12,11:48:00,5626.98,5626.98,5626.98,5626.98,113
2003/9/12,11:49:00,5625.75,5625.75,5625.75,5625.75,183
2003/9/12,11:50:00,5625.37,5625.37,5625.37,5625.37,129
2003/9/12,11:51:00,5625.05,5625.05,5625.05,5625.05,190
2003/9/12,11:52:00,5624.88,5624.88,5624.88,5624.88,109
2003/9/12,11:53:00,5625.53,5625.53,5625.53,5625.53,177
2003/9/12,11:54:00,5623.21,5623.21,5623.21,5623.21,111
2003/9/12,11:55:00,5623.30,5623.30,5623.30,5623.30,150
2003/9/12,11:56:00,5625.08,5625.08,5625.08,5625.08,112
2003/9/12,11:57:00,5624.12,5624.12,5624.12,5624.12,135
2003/9/12,11:58:00,5624.94,5624.94,5624.94,5624.94,93
2003/9/12,11:59:00,5625.84,5625.84,5625.84,5625.84,124
2003/9/12,12:00:00,5632.02,5632.02,5632.02,5632.02,92
2003/9/12,12:01:00,5627.02,5627.02,5627.02,5627.02,122
2003/9/12,12:02:00,5627.06,5627.06,5627.06,5627.06,111
2003/9/12,12:03:00,5634.50,5634.50,5634.50,5634.50,134
2003/9/12,12:04:00,5634.62,5634.62,5634.62,5634.62,76
2003/9/12,12:05:00,5638.68,5638.68,5638.68,5638.68,146
2003/9/12,12:06:00,5637.72,5637.72,5637.72,5637.72,92
2003/9/12,12:07:00,5637.92,5637.92,5637.92,5637.92,116
2003/9/12,12:08:00,5632.18,5632.18,5632.18,5632.18,78
2003/9/12,12:09:00,5635.30,5635.30,5635.30,5635.30,104
2003/9/12,12:10:00,5631.38,5631.38,5631.38,5631.38,93
2003/9/12,12:11:00,5632.09,5632.09,5632.09,5632.09,90
2003/9/12,12:12:00,5636.34,5636.34,5636.34,5636.34,70
2003/9/12,12:13:00,5632.81,5632.81,5632.81,5632.81,82
2003/9/12,12:14:00,5633.21,5633.21,5633.21,5633.21,69
2003/9/12,12:15:00,5632.38,5632.38,5632.38,5632.38,158
2003/9/12,12:16:00,5637.49,5637.49,5637.49,5637.49,68
2003/9/12,12:17:00,5635.58,5635.58,5635.58,5635.58,142
2003/9/12,12:18:00,5633.72,5633.72,5633.72,5633.72,80
2003/9/12,12:19:00,5638.51,5638.51,5638.51,5638.51,97
2003/9/12,12:20:00,5635.10,5635.10,5635.10,5635.10,105
2003/9/12,12:21:00,5635.47,5635.47,5635.47,5635.47,127
2003/9/12,12:22:00,5635.18,5635.18,5635.18,5635.18,99
2003/9/12,12:23:00,5635.48,5635.48,5635.48,5635.48,115
2003/9/12,12:24:00,5636.20,5636.20,5636.20,5636.20,77
2003/9/12,12:25:00,5636.22,5636.22,5636.22,5636.22,131
2003/9/12,12:26:00,5635.53,5635.53,5635.53,5635.53,131
2003/9/12,12:27:00,5633.36,5633.36,5633.36,5633.36,141
2003/9/12,12:28:00,5633.29,5633.29,5633.29,5633.29,117
2003/9/12,12:29:00,5633.10,5633.10,5633.10,5633.10,139
2003/9/12,12:30:00,5634.33,5634.33,5634.33,5634.33,125
2003/9/12,12:31:00,5632.72,5632.72,5632.72,5632.72,144
2003/9/12,12:32:00,5632.41,5632.41,5632.41,5632.41,112
2003/9/12,12:33:00,5633.11,5633.11,5633.11,5633.11,127
2003/9/12,12:34:00,5634.36,5634.36,5634.36,5634.36,145
2003/9/12,12:35:00,5631.58,5631.58,5631.58,5631.58,161
2003/9/12,12:36:00,5637.86,5637.86,5637.86,5637.86,92
2003/9/12,12:37:00,5632.99,5632.99,5632.99,5632.99,162
2003/9/12,12:38:00,5632.92,5632.92,5632.92,5632.92,95
2003/9/12,12:39:00,5638.62,5638.62,5638.62,5638.62,139
2003/9/12,12:40:00,5633.25,5633.25,5633.25,5633.25,157
2003/9/12,12:41:00,5634.13,5634.13,5634.13,5634.13,231
2003/9/12,12:42:00,5633.50,5633.50,5633.50,5633.50,155
2003/9/12,12:43:00,5634.41,5634.41,5634.41,5634.41,170
2003/9/12,12:44:00,5634.58,5634.58,5634.58,5634.58,127
2003/9/12,12:45:00,5635.55,5635.55,5635.55,5635.55,169
2003/9/12,12:46:00,5634.40,5634.40,5634.40,5634.40,111
2003/9/12,12:47:00,5634.86,5634.86,5634.86,5634.86,209
2003/9/12,12:48:00,5635.64,5635.64,5635.64,5635.64,139
2003/9/12,12:49:00,5634.70,5634.70,5634.70,5634.70,185
2003/9/12,12:50:00,5636.66,5636.66,5636.66,5636.66,178
2003/9/12,12:51:00,5643.31,5643.31,5643.31,5643.31,180
2003/9/12,12:52:00,5642.20,5642.20,5642.20,5642.20,117
2003/9/12,12:53:00,5637.53,5637.53,5637.53,5637.53,148
2003/9/12,12:54:00,5645.60,5645.60,5645.60,5645.60,102
2003/9/12,12:55:00,5644.00,5644.00,5644.00,5644.00,133
2003/9/12,12:56:00,5638.78,5638.78,5638.78,5638.78,147
2003/9/12,12:57:00,5639.84,5639.84,5639.84,5639.84,187
2003/9/12,12:58:00,5644.83,5644.83,5644.83,5644.83,148
2003/9/12,12:59:00,5642.24,5642.24,5642.24,5642.24,174
2003/9/12,13:00:00,5641.79,5641.79,5641.79,5641.79,140
2003/9/12,13:01:00,5643.18,5643.18,5643.18,5643.18,209
2003/9/12,13:02:00,5648.14,5648.14,5648.14,5648.14,179
2003/9/12,13:03:00,5644.84,5644.84,5644.84,5644.84,308
2003/9/12,13:04:00,5649.18,5649.18,5649.18,5649.18,146
2003/9/12,13:05:00,5644.18,5644.18,5644.18,5644.18,315
2003/9/12,13:06:00,5643.96,5643.96,5643.96,5643.96,221
2003/9/12,13:07:00,5650.52,5650.52,5650.52,5650.52,254
2003/9/12,13:08:00,5643.56,5643.56,5643.56,5643.56,179
2003/9/12,13:09:00,5647.13,5647.13,5647.13,5647.13,280
2003/9/12,13:10:00,5644.95,5644.95,5644.95,5644.95,318
2003/9/12,13:11:00,5644.60,5644.60,5644.60,5644.60,248
2003/9/12,13:12:00,5642.94,5642.94,5642.94,5642.94,292
2003/9/12,13:13:00,5643.94,5643.94,5643.94,5643.94,215
2003/9/12,13:14:00,5644.57,5644.57,5644.57,5644.57,215
2003/9/12,13:15:00,5642.93,5642.93,5642.93,5642.93,271
2003/9/12,13:16:00,5642.34,5642.34,5642.34,5642.34,203
2003/9/12,13:17:00,5645.41,5645.41,5645.41,5645.41,312
2003/9/12,13:18:00,5643.39,5643.39,5643.39,5643.39,226
2003/9/12,13:19:00,5643.10,5643.10,5643.10,5643.10,336
2003/9/12,13:20:00,5643.56,5643.56,5643.56,5643.56,299
2003/9/12,13:21:00,5645.64,5645.64,5645.64,5645.64,403
2003/9/12,13:22:00,5647.58,5647.58,5647.58,5647.58,267
2003/9/12,13:23:00,5645.27,5645.27,5645.27,5645.27,551
2003/9/12,13:24:00,5651.89,5651.89,5651.89,5651.89,340
2003/9/12,13:25:00,5647.75,5647.75,5647.75,5647.75,759
2003/9/12,13:26:00,5647.75,5647.75,5647.75,5647.75,0
2003/9/12,13:27:00,5647.75,5647.75,5647.75,5647.75,0
2003/9/12,13:28:00,5647.75,5647.75,5647.75,5647.75,0
2003/9/12,13:29:00,5647.75,5647.75,5647.75,5647.75,0
2003/9/12,13:30:00,5645.28,5645.28,5645.28,5645.28,4130
2003/9/15,09:00:00,5645.28,5645.28,5645.28,5645.28,84
2003/9/15,09:01:00,5640.22,5640.22,5640.22,5640.22,1553
2003/9/15,09:02:00,5635.78,5635.78,5635.78,5635.78,307
2003/9/15,09:03:00,5630.88,5630.88,5630.88,5630.88,512
2003/9/15,09:04:00,5622.75,5622.75,5622.75,5622.75,344
2003/9/15,09:05:00,5626.62,5626.62,5626.62,5626.62,434
2003/9/15,09:06:00,5627.66,5627.66,5627.66,5627.66,308
2003/9/15,09:07:00,5629.12,5629.12,5629.12,5629.12,473
2003/9/15,09:08:00,5631.75,5631.75,5631.75,5631.75,301
2003/9/15,09:09:00,5635.38,5635.38,5635.38,5635.38,467
2003/9/15,09:10:00,5632.17,5632.17,5632.17,5632.17,403
2003/9/15,09:11:00,5639.94,5639.94,5639.94,5639.94,652
2003/9/15,09:12:00,5637.36,5637.36,5637.36,5637.36,367
2003/9/15,09:13:00,5641.00,5641.00,5641.00,5641.00,495
2003/9/15,09:14:00,5642.47,5642.47,5642.47,5642.47,286
2003/9/15,09:15:00,5643.12,5643.12,5643.12,5643.12,520
2003/9/15,09:16:00,5642.26,5642.26,5642.26,5642.26,403
2003/9/15,09:17:00,5644.90,5644.90,5644.90,5644.90,457
2003/9/15,09:18:00,5646.22,5646.22,5646.22,5646.22,284
2003/9/15,09:19:00,5647.69,5647.69,5647.69,5647.69,442
2003/9/15,09:20:00,5648.85,5648.85,5648.85,5648.85,357
2003/9/15,09:21:00,5651.15,5651.15,5651.15,5651.15,466
2003/9/15,09:22:00,5648.74,5648.74,5648.74,5648.74,235
2003/9/15,09:23:00,5646.33,5646.33,5646.33,5646.33,441
2003/9/15,09:24:00,5647.14,5647.14,5647.14,5647.14,364
2003/9/15,09:25:00,5643.26,5643.26,5643.26,5643.26,477
2003/9/15,09:26:00,5643.04,5643.04,5643.04,5643.04,222
2003/9/15,09:27:00,5642.11,5642.11,5642.11,5642.11,423
2003/9/15,09:28:00,5641.31,5641.31,5641.31,5641.31,241
2003/9/15,09:29:00,5632.76,5632.76,5632.76,5632.76,467
2003/9/15,09:30:00,5630.47,5630.47,5630.47,5630.47,290
2003/9/15,09:31:00,5625.29,5625.29,5625.29,5625.29,495
2003/9/15,09:32:00,5628.30,5628.30,5628.30,5628.30,279
2003/9/15,09:33:00,5622.98,5622.98,5622.98,5622.98,449
2003/9/15,09:34:00,5621.97,5621.97,5621.97,5621.97,225
2003/9/15,09:35:00,5620.37,5620.37,5620.37,5620.37,316
2003/9/15,09:36:00,5621.88,5621.88,5621.88,5621.88,247
2003/9/15,09:37:00,5621.76,5621.76,5621.76,5621.76,443
2003/9/15,09:38:00,5628.14,5628.14,5628.14,5628.14,254
2003/9/15,09:39:00,5629.92,5629.92,5629.92,5629.92,329
2003/9/15,09:40:00,5625.95,5625.95,5625.95,5625.95,350
2003/9/15,09:41:00,5626.67,5626.67,5626.67,5626.67,407
2003/9/15,09:42:00,5627.88,5627.88,5627.88,5627.88,236
2003/9/15,09:43:00,5626.59,5626.59,5626.59,5626.59,398
2003/9/15,09:44:00,5625.63,5625.63,5625.63,5625.63,307
2003/9/15,09:45:00,5625.61,5625.61,5625.61,5625.61,316
2003/9/15,09:46:00,5621.15,5621.15,5621.15,5621.15,245
2003/9/15,09:47:00,5619.94,5619.94,5619.94,5619.94,425
2003/9/15,09:48:00,5619.54,5619.54,5619.54,5619.54,240
2003/9/15,09:49:00,5615.61,5615.61,5615.61,5615.61,376
2003/9/15,09:50:00,5613.51,5613.51,5613.51,5613.51,236
2003/9/15,09:51:00,5611.66,5611.66,5611.66,5611.66,528
2003/9/15,09:52:00,5608.85,5608.85,5608.85,5608.85,228
2003/9/15,09:53:00,5608.48,5608.48,5608.48,5608.48,429
2003/9/15,09:54:00,5606.87,5606.87,5606.87,5606.87,323
2003/9/15,09:55:00,5610.67,5610.67,5610.67,5610.67,360
2003/9/15,09:56:00,5606.06,5606.06,5606.06,5606.06,269
2003/9/15,09:57:00,5606.22,5606.22,5606.22,5606.22,262
2003/9/15,09:58:00,5608.38,5608.38,5608.38,5608.38,207
2003/9/15,09:59:00,5613.23,5613.23,5613.23,5613.23,202
2003/9/15,10:00:00,5614.68,5614.68,5614.68,5614.68,198
2003/9/15,10:01:00,5617.78,5617.78,5617.78,5617.78,418
2003/9/15,10:02:00,5611.69,5611.69,5611.69,5611.69,184
2003/9/15,10:03:00,5618.05,5618.05,5618.05,5618.05,207
2003/9/15,10:04:00,5613.62,5613.62,5613.62,5613.62,158
2003/9/15,10:05:00,5616.36,5616.36,5616.36,5616.36,184
2003/9/15,10:06:00,5620.81,5620.81,5620.81,5620.81,97
2003/9/15,10:07:00,5620.45,5620.45,5620.45,5620.45,229
2003/9/15,10:08:00,5620.75,5620.75,5620.75,5620.75,131
2003/9/15,10:09:00,5621.40,5621.40,5621.40,5621.40,278
2003/9/15,10:10:00,5622.74,5622.74,5622.74,5622.74,253
2003/9/15,10:11:00,5618.79,5618.79,5618.79,5618.79,223
2003/9/15,10:12:00,5622.88,5622.88,5622.88,5622.88,185
2003/9/15,10:13:00,5621.74,5621.74,5621.74,5621.74,272
2003/9/15,10:14:00,5621.06,5621.06,5621.06,5621.06,164
2003/9/15,10:15:00,5621.11,5621.11,5621.11,5621.11,185
2003/9/15,10:16:00,5620.26,5620.26,5620.26,5620.26,106
2003/9/15,10:17:00,5619.72,5619.72,5619.72,5619.72,190
2003/9/15,10:18:00,5620.08,5620.08,5620.08,5620.08,118
2003/9/15,10:19:00,5623.11,5623.11,5623.11,5623.11,196
2003/9/15,10:20:00,5622.77,5622.77,5622.77,5622.77,177
2003/9/15,10:21:00,5623.18,5623.18,5623.18,5623.18,126
2003/9/15,10:22:00,5622.06,5622.06,5622.06,5622.06,112
2003/9/15,10:23:00,5623.12,5623.12,5623.12,5623.12,171
2003/9/15,10:24:00,5621.16,5621.16,5621.16,5621.16,94
2003/9/15,10:25:00,5623.65,5623.65,5623.65,5623.65,172
2003/9/15,10:26:00,5622.98,5622.98,5622.98,5622.98,144
2003/9/15,10:27:00,5625.09,5625.09,5625.09,5625.09,153
2003/9/15,10:28:00,5625.18,5625.18,5625.18,5625.18,90
2003/9/15,10:29:00,5627.01,5627.01,5627.01,5627.01,142
2003/9/15,10:30:00,5625.70,5625.70,5625.70,5625.70,141
2003/9/15,10:31:00,5626.65,5626.65,5626.65,5626.65,131
2003/9/15,10:32:00,5626.90,5626.90,5626.90,5626.90,95
2003/9/15,10:33:00,5629.41,5629.41,5629.41,5629.41,122
2003/9/15,10:34:00,5626.21,5626.21,5626.21,5626.21,94
2003/9/15,10:35:00,5626.72,5626.72,5626.72,5626.72,154
2003/9/15,10:36:00,5625.55,5625.55,5625.55,5625.55,110
2003/9/15,10:37:00,5625.32,5625.32,5625.32,5625.32,161
2003/9/15,10:38:00,5625.24,5625.24,5625.24,5625.24,134
2003/9/15,10:39:00,5625.84,5625.84,5625.84,5625.84,131
2003/9/15,10:40:00,5624.79,5624.79,5624.79,5624.79,143
2003/9/15,10:41:00,5625.09,5625.09,5625.09,5625.09,144
2003/9/15,10:42:00,5620.06,5620.06,5620.06,5620.06,125
2003/9/15,10:43:00,5623.29,5623.29,5623.29,5623.29,132
2003/9/15,10:44:00,5617.77,5617.77,5617.77,5617.77,112
2003/9/15,10:45:00,5618.02,5618.02,5618.02,5618.02,130
2003/9/15,10:46:00,5621.37,5621.37,5621.37,5621.37,176
2003/9/15,10:47:00,5623.83,5623.83,5623.83,5623.83,174
2003/9/15,10:48:00,5623.00,5623.00,5623.00,5623.00,142
2003/9/15,10:49:00,5621.13,5621.13,5621.13,5621.13,136
2003/9/15,10:50:00,5622.85,5622.85,5622.85,5622.85,130
2003/9/15,10:51:00,5627.64,5627.64,5627.64,5627.64,146
2003/9/15,10:52:00,5625.29,5625.29,5625.29,5625.29,103
2003/9/15,10:53:00,5624.00,5624.00,5624.00,5624.00,130
2003/9/15,10:54:00,5625.29,5625.29,5625.29,5625.29,69
2003/9/15,10:55:00,5624.80,5624.80,5624.80,5624.80,138
2003/9/15,10:56:00,5619.94,5619.94,5619.94,5619.94,163
2003/9/15,10:57:00,5625.49,5625.49,5625.49,5625.49,159
2003/9/15,10:58:00,5625.54,5625.54,5625.54,5625.54,132
2003/9/15,10:59:00,5625.11,5625.11,5625.11,5625.11,120
2003/9/15,11:00:00,5626.04,5626.04,5626.04,5626.04,175
2003/9/15,11:01:00,5622.47,5622.47,5622.47,5622.47,175
2003/9/15,11:02:00,5622.37,5622.37,5622.37,5622.37,150
2003/9/15,11:03:00,5626.33,5626.33,5626.33,5626.33,187
2003/9/15,11:04:00,5628.40,5628.40,5628.40,5628.40,165
2003/9/15,11:05:00,5626.53,5626.53,5626.53,5626.53,134
2003/9/15,11:06:00,5628.24,5628.24,5628.24,5628.24,143
2003/9/15,11:07:00,5630.38,5630.38,5630.38,5630.38,195
2003/9/15,11:08:00,5635.89,5635.89,5635.89,5635.89,161
2003/9/15,11:09:00,5637.28,5637.28,5637.28,5637.28,213
2003/9/15,11:10:00,5637.43,5637.43,5637.43,5637.43,254
2003/9/15,11:11:00,5636.85,5636.85,5636.85,5636.85,357
2003/9/15,11:12:00,5645.26,5645.26,5645.26,5645.26,264
2003/9/15,11:13:00,5646.07,5646.07,5646.07,5646.07,384
2003/9/15,11:14:00,5647.66,5647.66,5647.66,5647.66,179
2003/9/15,11:15:00,5642.86,5642.86,5642.86,5642.86,292
2003/9/15,11:16:00,5641.37,5641.37,5641.37,5641.37,164
2003/9/15,11:17:00,5638.81,5638.81,5638.81,5638.81,231
2003/9/15,11:18:00,5637.71,5637.71,5637.71,5637.71,139
2003/9/15,11:19:00,5637.62,5637.62,5637.62,5637.62,151
2003/9/15,11:20:00,5637.73,5637.73,5637.73,5637.73,193
2003/9/15,11:21:00,5635.51,5635.51,5635.51,5635.51,266
2003/9/15,11:22:00,5636.91,5636.91,5636.91,5636.91,123
2003/9/15,11:23:00,5634.32,5634.32,5634.32,5634.32,222
2003/9/15,11:24:00,5636.21,5636.21,5636.21,5636.21,195
2003/9/15,11:25:00,5636.32,5636.32,5636.32,5636.32,226
2003/9/15,11:26:00,5637.51,5637.51,5637.51,5637.51,184
2003/9/15,11:27:00,5634.82,5634.82,5634.82,5634.82,186
2003/9/15,11:28:00,5640.76,5640.76,5640.76,5640.76,118
2003/9/15,11:29:00,5635.12,5635.12,5635.12,5635.12,172
2003/9/15,11:30:00,5636.45,5636.45,5636.45,5636.45,163
2003/9/15,11:31:00,5634.91,5634.91,5634.91,5634.91,237
2003/9/15,11:32:00,5634.74,5634.74,5634.74,5634.74,105
2003/9/15,11:33:00,5633.96,5633.96,5633.96,5633.96,136
2003/9/15,11:34:00,5638.66,5638.66,5638.66,5638.66,103
2003/9/15,11:35:00,5637.73,5637.73,5637.73,5637.73,166
2003/9/15,11:36:00,5633.21,5633.21,5633.21,5633.21,103
2003/9/15,11:37:00,5634.38,5634.38,5634.38,5634.38,122
2003/9/15,11:38:00,5632.22,5632.22,5632.22,5632.22,104
2003/9/15,11:39:00,5633.14,5633.14,5633.14,5633.14,153
2003/9/15,11:40:00,5631.25,5631.25,5631.25,5631.25,145
2003/9/15,11:41:00,5628.71,5628.71,5628.71,5628.71,192
2003/9/15,11:42:00,5631.05,5631.05,5631.05,5631.05,120
2003/9/15,11:43:00,5629.01,5629.01,5629.01,5629.01,171
2003/9/15,11:44:00,5628.08,5628.08,5628.08,5628.08,123
2003/9/15,11:45:00,5629.65,5629.65,5629.65,5629.65,114
2003/9/15,11:46:00,5628.01,5628.01,5628.01,5628.01,100
2003/9/15,11:47:00,5629.12,5629.12,5629.12,5629.12,152
2003/9/15,11:48:00,5628.07,5628.07,5628.07,5628.07,96
2003/9/15,11:49:00,5631.23,5631.23,5631.23,5631.23,101
2003/9/15,11:50:00,5632.70,5632.70,5632.70,5632.70,128
2003/9/15,11:51:00,5627.98,5627.98,5627.98,5627.98,180
2003/9/15,11:52:00,5629.62,5629.62,5629.62,5629.62,90
2003/9/15,11:53:00,5632.74,5632.74,5632.74,5632.74,96
2003/9/15,11:54:00,5627.62,5627.62,5627.62,5627.62,76
2003/9/15,11:55:00,5627.68,5627.68,5627.68,5627.68,80
2003/9/15,11:56:00,5625.70,5625.70,5625.70,5625.70,69
2003/9/15,11:57:00,5628.92,5628.92,5628.92,5628.92,106
2003/9/15,11:58:00,5627.89,5627.89,5627.89,5627.89,95
2003/9/15,11:59:00,5628.77,5628.77,5628.77,5628.77,91
2003/9/15,12:00:00,5634.48,5634.48,5634.48,5634.48,135
2003/9/15,12:01:00,5630.85,5630.85,5630.85,5630.85,103
2003/9/15,12:02:00,5631.96,5631.96,5631.96,5631.96,57
2003/9/15,12:03:00,5631.60,5631.60,5631.60,5631.60,112
2003/9/15,12:04:00,5634.21,5634.21,5634.21,5634.21,70
2003/9/15,12:05:00,5635.16,5635.16,5635.16,5635.16,106
2003/9/15,12:06:00,5632.56,5632.56,5632.56,5632.56,88
2003/9/15,12:07:00,5633.70,5633.70,5633.70,5633.70,103
2003/9/15,12:08:00,5633.55,5633.55,5633.55,5633.55,59
2003/9/15,12:09:00,5632.33,5632.33,5632.33,5632.33,111
2003/9/15,12:10:00,5633.69,5633.69,5633.69,5633.69,148
2003/9/15,12:11:00,5637.65,5637.65,5637.65,5637.65,91
2003/9/15,12:12:00,5634.25,5634.25,5634.25,5634.25,118
2003/9/15,12:13:00,5638.85,5638.85,5638.85,5638.85,129
2003/9/15,12:14:00,5642.23,5642.23,5642.23,5642.23,89
2003/9/15,12:15:00,5642.65,5642.65,5642.65,5642.65,246
2003/9/15,12:16:00,5644.12,5644.12,5644.12,5644.12,244
2003/9/15,12:17:00,5645.00,5645.00,5645.00,5645.00,249
2003/9/15,12:18:00,5645.97,5645.97,5645.97,5645.97,169
2003/9/15,12:19:00,5646.52,5646.52,5646.52,5646.52,209
2003/9/15,12:20:00,5646.41,5646.41,5646.41,5646.41,195
2003/9/15,12:21:00,5648.38,5648.38,5648.38,5648.38,262
2003/9/15,12:22:00,5647.47,5647.47,5647.47,5647.47,149
2003/9/15,12:23:00,5646.54,5646.54,5646.54,5646.54,252
2003/9/15,12:24:00,5647.68,5647.68,5647.68,5647.68,133
2003/9/15,12:25:00,5646.38,5646.38,5646.38,5646.38,162
2003/9/15,12:26:00,5645.64,5645.64,5645.64,5645.64,96
2003/9/15,12:27:00,5645.00,5645.00,5645.00,5645.00,157
2003/9/15,12:28:00,5646.27,5646.27,5646.27,5646.27,106
2003/9/15,12:29:00,5643.77,5643.77,5643.77,5643.77,195
2003/9/15,12:30:00,5637.78,5637.78,5637.78,5637.78,143
2003/9/15,12:31:00,5638.81,5638.81,5638.81,5638.81,195
2003/9/15,12:32:00,5640.56,5640.56,5640.56,5640.56,89
2003/9/15,12:33:00,5640.09,5640.09,5640.09,5640.09,172
2003/9/15,12:34:00,5641.71,5641.71,5641.71,5641.71,82
2003/9/15,12:35:00,5641.25,5641.25,5641.25,5641.25,105
2003/9/15,12:36:00,5635.32,5635.32,5635.32,5635.32,83
2003/9/15,12:37:00,5634.49,5634.49,5634.49,5634.49,111
2003/9/15,12:38:00,5639.77,5639.77,5639.77,5639.77,84
2003/9/15,12:39:00,5638.61,5638.61,5638.61,5638.61,162
2003/9/15,12:40:00,5641.20,5641.20,5641.20,5641.20,101
2003/9/15,12:41:00,5639.41,5639.41,5639.41,5639.41,160
2003/9/15,12:42:00,5642.76,5642.76,5642.76,5642.76,79
2003/9/15,12:43:00,5642.08,5642.08,5642.08,5642.08,169
2003/9/15,12:44:00,5639.80,5639.80,5639.80,5639.80,126
2003/9/15,12:45:00,5641.35,5641.35,5641.35,5641.35,144
2003/9/15,12:46:00,5635.11,5635.11,5635.11,5635.11,97
2003/9/15,12:47:00,5637.57,5637.57,5637.57,5637.57,252
2003/9/15,12:48:00,5641.80,5641.80,5641.80,5641.80,121
2003/9/15,12:49:00,5644.13,5644.13,5644.13,5644.13,141
2003/9/15,12:50:00,5646.87,5646.87,5646.87,5646.87,167
2003/9/15,12:51:00,5644.73,5644.73,5644.73,5644.73,174
2003/9/15,12:52:00,5639.16,5639.16,5639.16,5639.16,111
2003/9/15,12:53:00,5643.05,5643.05,5643.05,5643.05,140
2003/9/15,12:54:00,5644.15,5644.15,5644.15,5644.15,197
2003/9/15,12:55:00,5641.98,5641.98,5641.98,5641.98,272
2003/9/15,12:56:00,5644.12,5644.12,5644.12,5644.12,171
2003/9/15,12:57:00,5642.31,5642.31,5642.31,5642.31,177
2003/9/15,12:58:00,5642.23,5642.23,5642.23,5642.23,196
2003/9/15,12:59:00,5643.58,5643.58,5643.58,5643.58,205
2003/9/15,13:00:00,5643.68,5643.68,5643.68,5643.68,179
2003/9/15,13:01:00,5639.02,5639.02,5639.02,5639.02,251
2003/9/15,13:02:00,5640.98,5640.98,5640.98,5640.98,150
2003/9/15,13:03:00,5636.00,5636.00,5636.00,5636.00,279
2003/9/15,13:04:00,5638.58,5638.58,5638.58,5638.58,197
2003/9/15,13:05:00,5636.44,5636.44,5636.44,5636.44,217
2003/9/15,13:06:00,5631.74,5631.74,5631.74,5631.74,163
2003/9/15,13:07:00,5634.47,5634.47,5634.47,5634.47,246
2003/9/15,13:08:00,5635.30,5635.30,5635.30,5635.30,244
2003/9/15,13:09:00,5631.69,5631.69,5631.69,5631.69,292
2003/9/15,13:10:00,5631.39,5631.39,5631.39,5631.39,259
2003/9/15,13:11:00,5631.53,5631.53,5631.53,5631.53,337
2003/9/15,13:12:00,5629.40,5629.40,5629.40,5629.40,198
2003/9/15,13:13:00,5627.44,5627.44,5627.44,5627.44,226
2003/9/15,13:14:00,5627.24,5627.24,5627.24,5627.24,170
2003/9/15,13:15:00,5628.38,5628.38,5628.38,5628.38,317
2003/9/15,13:16:00,5626.24,5626.24,5626.24,5626.24,233
2003/9/15,13:17:00,5626.59,5626.59,5626.59,5626.59,292
2003/9/15,13:18:00,5628.80,5628.80,5628.80,5628.80,206
2003/9/15,13:19:00,5631.52,5631.52,5631.52,5631.52,428
2003/9/15,13:20:00,5629.93,5629.93,5629.93,5629.93,404
2003/9/15,13:21:00,5630.53,5630.53,5630.53,5630.53,647
2003/9/15,13:22:00,5635.46,5635.46,5635.46,5635.46,301
2003/9/15,13:23:00,5630.80,5630.80,5630.80,5630.80,519
2003/9/15,13:24:00,5629.63,5629.63,5629.63,5629.63,373
2003/9/15,13:25:00,5626.38,5626.38,5626.38,5626.38,457
2003/9/15,13:26:00,5626.38,5626.38,5626.38,5626.38,0
2003/9/15,13:27:00,5626.38,5626.38,5626.38,5626.38,0
2003/9/15,13:28:00,5626.38,5626.38,5626.38,5626.38,0
2003/9/15,13:29:00,5626.38,5626.38,5626.38,5626.38,0
2003/9/15,13:30:00,5623.22,5623.22,5623.22,5623.22,3291
2003/9/16,09:00:00,5623.22,5623.22,5623.22,5623.22,142
2003/9/16,09:01:00,5606.17,5606.17,5606.17,5606.17,1883
2003/9/16,09:02:00,5605.99,5605.99,5605.99,5605.99,398
2003/9/16,09:03:00,5606.68,5606.68,5606.68,5606.68,561
2003/9/16,09:04:00,5608.61,5608.61,5608.61,5608.61,419
2003/9/16,09:05:00,5616.90,5616.90,5616.90,5616.90,647
2003/9/16,09:06:00,5622.01,5622.01,5622.01,5622.01,497
2003/9/16,09:07:00,5631.33,5631.33,5631.33,5631.33,578
2003/9/16,09:08:00,5628.88,5628.88,5628.88,5628.88,415
2003/9/16,09:09:00,5628.79,5628.79,5628.79,5628.79,896
2003/9/16,09:10:00,5636.08,5636.08,5636.08,5636.08,440
2003/9/16,09:11:00,5636.05,5636.05,5636.05,5636.05,581
2003/9/16,09:12:00,5639.32,5639.32,5639.32,5639.32,399
2003/9/16,09:13:00,5641.06,5641.06,5641.06,5641.06,523
2003/9/16,09:14:00,5648.99,5648.99,5648.99,5648.99,335
2003/9/16,09:15:00,5648.54,5648.54,5648.54,5648.54,590
2003/9/16,09:16:00,5650.31,5650.31,5650.31,5650.31,306
2003/9/16,09:17:00,5655.73,5655.73,5655.73,5655.73,521
2003/9/16,09:18:00,5663.80,5663.80,5663.80,5663.80,426
2003/9/16,09:19:00,5665.82,5665.82,5665.82,5665.82,715
2003/9/16,09:20:00,5669.32,5669.32,5669.32,5669.32,551
2003/9/16,09:21:00,5671.07,5671.07,5671.07,5671.07,649
2003/9/16,09:22:00,5677.60,5677.60,5677.60,5677.60,365
2003/9/16,09:23:00,5668.15,5668.15,5668.15,5668.15,559
2003/9/16,09:24:00,5671.83,5671.83,5671.83,5671.83,351
2003/9/16,09:25:00,5663.73,5663.73,5663.73,5663.73,482
2003/9/16,09:26:00,5661.30,5661.30,5661.30,5661.30,320
2003/9/16,09:27:00,5658.14,5658.14,5658.14,5658.14,434
2003/9/16,09:28:00,5652.21,5652.21,5652.21,5652.21,265
2003/9/16,09:29:00,5651.40,5651.40,5651.40,5651.40,477
2003/9/16,09:30:00,5659.51,5659.51,5659.51,5659.51,397
2003/9/16,09:31:00,5663.63,5663.63,5663.63,5663.63,482
2003/9/16,09:32:00,5664.00,5664.00,5664.00,5664.00,259
2003/9/16,09:33:00,5668.07,5668.07,5668.07,5668.07,503
2003/9/16,09:34:00,5673.93,5673.93,5673.93,5673.93,414
2003/9/16,09:35:00,5673.80,5673.80,5673.80,5673.80,474
2003/9/16,09:36:00,5680.54,5680.54,5680.54,5680.54,286
2003/9/16,09:37:00,5675.50,5675.50,5675.50,5675.50,456
2003/9/16,09:38:00,5675.53,5675.53,5675.53,5675.53,276
2003/9/16,09:39:00,5671.76,5671.76,5671.76,5671.76,378
2003/9/16,09:40:00,5673.11,5673.11,5673.11,5673.11,273
2003/9/16,09:41:00,5666.91,5666.91,5666.91,5666.91,403
2003/9/16,09:42:00,5667.29,5667.29,5667.29,5667.29,168
2003/9/16,09:43:00,5664.94,5664.94,5664.94,5664.94,259
2003/9/16,09:44:00,5664.48,5664.48,5664.48,5664.48,191
2003/9/16,09:45:00,5664.48,5664.48,5664.48,5664.48,267
2003/9/16,09:46:00,5667.69,5667.69,5667.69,5667.69,210
2003/9/16,09:47:00,5663.35,5663.35,5663.35,5663.35,247
2003/9/16,09:48:00,5662.09,5662.09,5662.09,5662.09,161
2003/9/16,09:49:00,5662.38,5662.38,5662.38,5662.38,200
2003/9/16,09:50:00,5660.79,5660.79,5660.79,5660.79,292
2003/9/16,09:51:00,5659.93,5659.93,5659.93,5659.93,291
2003/9/16,09:52:00,5657.42,5657.42,5657.42,5657.42,167
2003/9/16,09:53:00,5655.89,5655.89,5655.89,5655.89,255
2003/9/16,09:54:00,5652.71,5652.71,5652.71,5652.71,152
2003/9/16,09:55:00,5657.09,5657.09,5657.09,5657.09,275
2003/9/16,09:56:00,5650.26,5650.26,5650.26,5650.26,185
2003/9/16,09:57:00,5656.95,5656.95,5656.95,5656.95,219
2003/9/16,09:58:00,5654.71,5654.71,5654.71,5654.71,137
2003/9/16,09:59:00,5655.42,5655.42,5655.42,5655.42,179
2003/9/16,10:00:00,5653.78,5653.78,5653.78,5653.78,142
2003/9/16,10:01:00,5651.76,5651.76,5651.76,5651.76,187
2003/9/16,10:02:00,5654.38,5654.38,5654.38,5654.38,128
2003/9/16,10:03:00,5653.05,5653.05,5653.05,5653.05,261
2003/9/16,10:04:00,5652.71,5652.71,5652.71,5652.71,107
2003/9/16,10:05:00,5654.20,5654.20,5654.20,5654.20,243
2003/9/16,10:06:00,5648.87,5648.87,5648.87,5648.87,144
2003/9/16,10:07:00,5649.77,5649.77,5649.77,5649.77,228
2003/9/16,10:08:00,5646.71,5646.71,5646.71,5646.71,130
2003/9/16,10:09:00,5643.06,5643.06,5643.06,5643.06,273
2003/9/16,10:10:00,5647.10,5647.10,5647.10,5647.10,235
2003/9/16,10:11:00,5647.45,5647.45,5647.45,5647.45,247
2003/9/16,10:12:00,5652.03,5652.03,5652.03,5652.03,214
2003/9/16,10:13:00,5654.31,5654.31,5654.31,5654.31,295
2003/9/16,10:14:00,5651.45,5651.45,5651.45,5651.45,227
2003/9/16,10:15:00,5654.80,5654.80,5654.80,5654.80,251
2003/9/16,10:16:00,5656.06,5656.06,5656.06,5656.06,91
2003/9/16,10:17:00,5654.68,5654.68,5654.68,5654.68,188
2003/9/16,10:18:00,5661.78,5661.78,5661.78,5661.78,122
2003/9/16,10:19:00,5662.68,5662.68,5662.68,5662.68,185
2003/9/16,10:20:00,5665.00,5665.00,5665.00,5665.00,201
2003/9/16,10:21:00,5661.29,5661.29,5661.29,5661.29,298
2003/9/16,10:22:00,5660.53,5660.53,5660.53,5660.53,135
2003/9/16,10:23:00,5661.63,5661.63,5661.63,5661.63,219
2003/9/16,10:24:00,5662.39,5662.39,5662.39,5662.39,138
2003/9/16,10:25:00,5666.05,5666.05,5666.05,5666.05,183
2003/9/16,10:26:00,5671.47,5671.47,5671.47,5671.47,139
2003/9/16,10:27:00,5667.54,5667.54,5667.54,5667.54,179
2003/9/16,10:28:00,5668.24,5668.24,5668.24,5668.24,167
2003/9/16,10:29:00,5666.52,5666.52,5666.52,5666.52,147
2003/9/16,10:30:00,5663.48,5663.48,5663.48,5663.48,179
2003/9/16,10:31:00,5664.23,5664.23,5664.23,5664.23,122
2003/9/16,10:32:00,5661.88,5661.88,5661.88,5661.88,97
2003/9/16,10:33:00,5661.89,5661.89,5661.89,5661.89,163
2003/9/16,10:34:00,5659.17,5659.17,5659.17,5659.17,115
2003/9/16,10:35:00,5658.75,5658.75,5658.75,5658.75,149
2003/9/16,10:36:00,5659.77,5659.77,5659.77,5659.77,116
2003/9/16,10:37:00,5661.85,5661.85,5661.85,5661.85,108
2003/9/16,10:38:00,5658.22,5658.22,5658.22,5658.22,106
2003/9/16,10:39:00,5662.42,5662.42,5662.42,5662.42,142
2003/9/16,10:40:00,5664.13,5664.13,5664.13,5664.13,119
2003/9/16,10:41:00,5658.73,5658.73,5658.73,5658.73,92
2003/9/16,10:42:00,5659.79,5659.79,5659.79,5659.79,69
2003/9/16,10:43:00,5658.53,5658.53,5658.53,5658.53,133
2003/9/16,10:44:00,5663.63,5663.63,5663.63,5663.63,263
2003/9/16,10:45:00,5665.27,5665.27,5665.27,5665.27,155
2003/9/16,10:46:00,5661.65,5661.65,5661.65,5661.65,132
2003/9/16,10:47:00,5663.38,5663.38,5663.38,5663.38,169
2003/9/16,10:48:00,5666.23,5666.23,5666.23,5666.23,176
2003/9/16,10:49:00,5667.33,5667.33,5667.33,5667.33,360
2003/9/16,10:50:00,5669.27,5669.27,5669.27,5669.27,224
2003/9/16,10:51:00,5669.64,5669.64,5669.64,5669.64,236
2003/9/16,10:52:00,5673.35,5673.35,5673.35,5673.35,188
2003/9/16,10:53:00,5669.19,5669.19,5669.19,5669.19,255
2003/9/16,10:54:00,5674.90,5674.90,5674.90,5674.90,217
2003/9/16,10:55:00,5677.84,5677.84,5677.84,5677.84,326
2003/9/16,10:56:00,5680.34,5680.34,5680.34,5680.34,248
2003/9/16,10:57:00,5682.86,5682.86,5682.86,5682.86,558
2003/9/16,10:58:00,5687.06,5687.06,5687.06,5687.06,306
2003/9/16,10:59:00,5689.94,5689.94,5689.94,5689.94,297
2003/9/16,11:00:00,5687.62,5687.62,5687.62,5687.62,320
2003/9/16,11:01:00,5679.18,5679.18,5679.18,5679.18,268
2003/9/16,11:02:00,5680.05,5680.05,5680.05,5680.05,161
2003/9/16,11:03:00,5677.73,5677.73,5677.73,5677.73,236
2003/9/16,11:04:00,5679.65,5679.65,5679.65,5679.65,148
2003/9/16,11:05:00,5680.95,5680.95,5680.95,5680.95,207
2003/9/16,11:06:00,5679.99,5679.99,5679.99,5679.99,134
2003/9/16,11:07:00,5683.40,5683.40,5683.40,5683.40,248
2003/9/16,11:08:00,5679.19,5679.19,5679.19,5679.19,149
2003/9/16,11:09:00,5679.14,5679.14,5679.14,5679.14,187
2003/9/16,11:10:00,5680.37,5680.37,5680.37,5680.37,144
2003/9/16,11:11:00,5682.25,5682.25,5682.25,5682.25,299
2003/9/16,11:12:00,5679.57,5679.57,5679.57,5679.57,170
2003/9/16,11:13:00,5679.48,5679.48,5679.48,5679.48,183
2003/9/16,11:14:00,5683.07,5683.07,5683.07,5683.07,129
2003/9/16,11:15:00,5681.28,5681.28,5681.28,5681.28,224
2003/9/16,11:16:00,5681.61,5681.61,5681.61,5681.61,191
2003/9/16,11:17:00,5676.98,5676.98,5676.98,5676.98,293
2003/9/16,11:18:00,5683.40,5683.40,5683.40,5683.40,198
2003/9/16,11:19:00,5683.80,5683.80,5683.80,5683.80,247
2003/9/16,11:20:00,5683.96,5683.96,5683.96,5683.96,275
2003/9/16,11:21:00,5683.75,5683.75,5683.75,5683.75,431
2003/9/16,11:22:00,5686.44,5686.44,5686.44,5686.44,278
2003/9/16,11:23:00,5687.91,5687.91,5687.91,5687.91,307
2003/9/16,11:24:00,5686.80,5686.80,5686.80,5686.80,207
2003/9/16,11:25:00,5686.46,5686.46,5686.46,5686.46,321
2003/9/16,11:26:00,5685.68,5685.68,5685.68,5685.68,173
2003/9/16,11:27:00,5680.52,5680.52,5680.52,5680.52,265
2003/9/16,11:28:00,5684.30,5684.30,5684.30,5684.30,180
2003/9/16,11:29:00,5684.40,5684.40,5684.40,5684.40,234
2003/9/16,11:30:00,5683.63,5683.63,5683.63,5683.63,230
2003/9/16,11:31:00,5683.09,5683.09,5683.09,5683.09,321
2003/9/16,11:32:00,5681.98,5681.98,5681.98,5681.98,220
2003/9/16,11:33:00,5681.84,5681.84,5681.84,5681.84,277
2003/9/16,11:34:00,5681.81,5681.81,5681.81,5681.81,248
2003/9/16,11:35:00,5674.88,5674.88,5674.88,5674.88,222
2003/9/16,11:36:00,5677.94,5677.94,5677.94,5677.94,193
2003/9/16,11:37:00,5675.90,5675.90,5675.90,5675.90,185
2003/9/16,11:38:00,5679.60,5679.60,5679.60,5679.60,209
2003/9/16,11:39:00,5681.34,5681.34,5681.34,5681.34,235
2003/9/16,11:40:00,5681.91,5681.91,5681.91,5681.91,223
2003/9/16,11:41:00,5682.96,5682.96,5682.96,5682.96,275
2003/9/16,11:42:00,5683.00,5683.00,5683.00,5683.00,155
2003/9/16,11:43:00,5684.13,5684.13,5684.13,5684.13,232
2003/9/16,11:44:00,5682.04,5682.04,5682.04,5682.04,173
2003/9/16,11:45:00,5687.14,5687.14,5687.14,5687.14,392
2003/9/16,11:46:00,5691.22,5691.22,5691.22,5691.22,164
2003/9/16,11:47:00,5690.63,5690.63,5690.63,5690.63,284
2003/9/16,11:48:00,5691.40,5691.40,5691.40,5691.40,148
2003/9/16,11:49:00,5691.38,5691.38,5691.38,5691.38,264
2003/9/16,11:50:00,5685.73,5685.73,5685.73,5685.73,263
2003/9/16,11:51:00,5691.35,5691.35,5691.35,5691.35,358
2003/9/16,11:52:00,5690.56,5690.56,5690.56,5690.56,157
2003/9/16,11:53:00,5690.22,5690.22,5690.22,5690.22,180
2003/9/16,11:54:00,5689.05,5689.05,5689.05,5689.05,146
2003/9/16,11:55:00,5690.28,5690.28,5690.28,5690.28,204
2003/9/16,11:56:00,5688.36,5688.36,5688.36,5688.36,142
2003/9/16,11:57:00,5682.11,5682.11,5682.11,5682.11,267
2003/9/16,11:58:00,5681.54,5681.54,5681.54,5681.54,220
2003/9/16,11:59:00,5686.53,5686.53,5686.53,5686.53,162
2003/9/16,12:00:00,5683.15,5683.15,5683.15,5683.15,212
2003/9/16,12:01:00,5682.97,5682.97,5682.97,5682.97,344
2003/9/16,12:02:00,5687.25,5687.25,5687.25,5687.25,140
2003/9/16,12:03:00,5685.83,5685.83,5685.83,5685.83,227
2003/9/16,12:04:00,5686.71,5686.71,5686.71,5686.71,142
2003/9/16,12:05:00,5688.63,5688.63,5688.63,5688.63,184
2003/9/16,12:06:00,5685.86,5685.86,5685.86,5685.86,143
2003/9/16,12:07:00,5685.26,5685.26,5685.26,5685.26,226
2003/9/16,12:08:00,5687.34,5687.34,5687.34,5687.34,95
2003/9/16,12:09:00,5685.27,5685.27,5685.27,5685.27,182
2003/9/16,12:10:00,5685.67,5685.67,5685.67,5685.67,226
2003/9/16,12:11:00,5684.75,5684.75,5684.75,5684.75,316
2003/9/16,12:12:00,5685.56,5685.56,5685.56,5685.56,172
2003/9/16,12:13:00,5685.39,5685.39,5685.39,5685.39,154
2003/9/16,12:14:00,5685.64,5685.64,5685.64,5685.64,96
2003/9/16,12:15:00,5685.47,5685.47,5685.47,5685.47,152
2003/9/16,12:16:00,5683.65,5683.65,5683.65,5683.65,133
2003/9/16,12:17:00,5685.56,5685.56,5685.56,5685.56,184
2003/9/16,12:18:00,5684.49,5684.49,5684.49,5684.49,135
2003/9/16,12:19:00,5682.92,5682.92,5682.92,5682.92,173
2003/9/16,12:20:00,5682.95,5682.95,5682.95,5682.95,128
2003/9/16,12:21:00,5682.18,5682.18,5682.18,5682.18,326
2003/9/16,12:22:00,5679.68,5679.68,5679.68,5679.68,168
2003/9/16,12:23:00,5674.15,5674.15,5674.15,5674.15,231
2003/9/16,12:24:00,5671.88,5671.88,5671.88,5671.88,167
2003/9/16,12:25:00,5676.31,5676.31,5676.31,5676.31,229
2003/9/16,12:26:00,5675.76,5675.76,5675.76,5675.76,159
2003/9/16,12:27:00,5669.39,5669.39,5669.39,5669.39,199
2003/9/16,12:28:00,5682.15,5682.15,5682.15,5682.15,243
2003/9/16,12:29:00,5680.53,5680.53,5680.53,5680.53,231
2003/9/16,12:30:00,5674.91,5674.91,5674.91,5674.91,184
2003/9/16,12:31:00,5676.62,5676.62,5676.62,5676.62,320
2003/9/16,12:32:00,5675.47,5675.47,5675.47,5675.47,221
2003/9/16,12:33:00,5675.90,5675.90,5675.90,5675.90,248
2003/9/16,12:34:00,5676.71,5676.71,5676.71,5676.71,115
2003/9/16,12:35:00,5676.32,5676.32,5676.32,5676.32,218
2003/9/16,12:36:00,5676.34,5676.34,5676.34,5676.34,127
2003/9/16,12:37:00,5680.98,5680.98,5680.98,5680.98,305
2003/9/16,12:38:00,5681.89,5681.89,5681.89,5681.89,113
2003/9/16,12:39:00,5680.25,5680.25,5680.25,5680.25,174
2003/9/16,12:40:00,5679.34,5679.34,5679.34,5679.34,140
2003/9/16,12:41:00,5683.19,5683.19,5683.19,5683.19,249
2003/9/16,12:42:00,5684.93,5684.93,5684.93,5684.93,175
2003/9/16,12:43:00,5684.97,5684.97,5684.97,5684.97,286
2003/9/16,12:44:00,5690.52,5690.52,5690.52,5690.52,211
2003/9/16,12:45:00,5689.61,5689.61,5689.61,5689.61,185
2003/9/16,12:46:00,5687.21,5687.21,5687.21,5687.21,170
2003/9/16,12:47:00,5688.81,5688.81,5688.81,5688.81,215
2003/9/16,12:48:00,5687.77,5687.77,5687.77,5687.77,135
2003/9/16,12:49:00,5694.21,5694.21,5694.21,5694.21,311
2003/9/16,12:50:00,5692.80,5692.80,5692.80,5692.80,233
2003/9/16,12:51:00,5692.25,5692.25,5692.25,5692.25,241
2003/9/16,12:52:00,5688.12,5688.12,5688.12,5688.12,159
2003/9/16,12:53:00,5687.85,5687.85,5687.85,5687.85,205
2003/9/16,12:54:00,5684.69,5684.69,5684.69,5684.69,168
2003/9/16,12:55:00,5689.45,5689.45,5689.45,5689.45,228
2003/9/16,12:56:00,5687.98,5687.98,5687.98,5687.98,157
2003/9/16,12:57:00,5683.45,5683.45,5683.45,5683.45,244
2003/9/16,12:58:00,5686.64,5686.64,5686.64,5686.64,123
2003/9/16,12:59:00,5686.33,5686.33,5686.33,5686.33,238
2003/9/16,13:00:00,5685.29,5685.29,5685.29,5685.29,123
2003/9/16,13:01:00,5683.48,5683.48,5683.48,5683.48,242
2003/9/16,13:02:00,5683.62,5683.62,5683.62,5683.62,265
2003/9/16,13:03:00,5685.60,5685.60,5685.60,5685.60,302
2003/9/16,13:04:00,5686.59,5686.59,5686.59,5686.59,160
2003/9/16,13:05:00,5686.62,5686.62,5686.62,5686.62,183
2003/9/16,13:06:00,5684.05,5684.05,5684.05,5684.05,126
2003/9/16,13:07:00,5684.37,5684.37,5684.37,5684.37,233
2003/9/16,13:08:00,5683.92,5683.92,5683.92,5683.92,151
2003/9/16,13:09:00,5682.66,5682.66,5682.66,5682.66,211
2003/9/16,13:10:00,5689.30,5689.30,5689.30,5689.30,235
2003/9/16,13:11:00,5683.68,5683.68,5683.68,5683.68,266
2003/9/16,13:12:00,5683.40,5683.40,5683.40,5683.40,188
2003/9/16,13:13:00,5680.62,5680.62,5680.62,5680.62,250
2003/9/16,13:14:00,5681.43,5681.43,5681.43,5681.43,190
2003/9/16,13:15:00,5681.18,5681.18,5681.18,5681.18,245
2003/9/16,13:16:00,5684.68,5684.68,5684.68,5684.68,189
2003/9/16,13:17:00,5687.04,5687.04,5687.04,5687.04,349
2003/9/16,13:18:00,5680.15,5680.15,5680.15,5680.15,236
2003/9/16,13:19:00,5686.56,5686.56,5686.56,5686.56,356
2003/9/16,13:20:00,5685.26,5685.26,5685.26,5685.26,330
2003/9/16,13:21:00,5688.04,5688.04,5688.04,5688.04,833
2003/9/16,13:22:00,5691.29,5691.29,5691.29,5691.29,268
2003/9/16,13:23:00,5692.07,5692.07,5692.07,5692.07,539
2003/9/16,13:24:00,5691.68,5691.68,5691.68,5691.68,385
2003/9/16,13:25:00,5697.42,5697.42,5697.42,5697.42,756
2003/9/16,13:26:00,5697.42,5697.42,5697.42,5697.42,0
2003/9/16,13:27:00,5697.42,5697.42,5697.42,5697.42,0
2003/9/16,13:28:00,5697.42,5697.42,5697.42,5697.42,0
2003/9/16,13:29:00,5697.42,5697.42,5697.42,5697.42,0
2003/9/16,13:30:00,5699.26,5699.26,5699.26,5699.26,3427
2003/9/17,09:00:00,5699.26,5699.26,5699.26,5699.26,191
2003/9/17,09:01:00,5757.25,5757.25,5757.25,5757.25,3411
2003/9/17,09:02:00,5759.07,5759.07,5759.07,5759.07,775
2003/9/17,09:03:00,5765.62,5765.62,5765.62,5765.62,1361
2003/9/17,09:04:00,5760.84,5760.84,5760.84,5760.84,753
2003/9/17,09:05:00,5762.88,5762.88,5762.88,5762.88,1092
2003/9/17,09:06:00,5762.21,5762.21,5762.21,5762.21,638
2003/9/17,09:07:00,5759.54,5759.54,5759.54,5759.54,842
2003/9/17,09:08:00,5759.24,5759.24,5759.24,5759.24,460
2003/9/17,09:09:00,5754.94,5754.94,5754.94,5754.94,803
2003/9/17,09:10:00,5755.53,5755.53,5755.53,5755.53,640
2003/9/17,09:11:00,5752.32,5752.32,5752.32,5752.32,897
2003/9/17,09:12:00,5750.65,5750.65,5750.65,5750.65,595
2003/9/17,09:13:00,5750.32,5750.32,5750.32,5750.32,738
2003/9/17,09:14:00,5744.59,5744.59,5744.59,5744.59,389
2003/9/17,09:15:00,5748.26,5748.26,5748.26,5748.26,544
2003/9/17,09:16:00,5751.38,5751.38,5751.38,5751.38,408
2003/9/17,09:17:00,5753.23,5753.23,5753.23,5753.23,665
2003/9/17,09:18:00,5751.14,5751.14,5751.14,5751.14,426
2003/9/17,09:19:00,5753.68,5753.68,5753.68,5753.68,716
2003/9/17,09:20:00,5755.12,5755.12,5755.12,5755.12,495
2003/9/17,09:21:00,5755.24,5755.24,5755.24,5755.24,766
2003/9/17,09:22:00,5756.75,5756.75,5756.75,5756.75,404
2003/9/17,09:23:00,5755.13,5755.13,5755.13,5755.13,616
2003/9/17,09:24:00,5758.47,5758.47,5758.47,5758.47,488
2003/9/17,09:25:00,5755.01,5755.01,5755.01,5755.01,723
2003/9/17,09:26:00,5750.09,5750.09,5750.09,5750.09,446
2003/9/17,09:27:00,5749.54,5749.54,5749.54,5749.54,589
2003/9/17,09:28:00,5748.25,5748.25,5748.25,5748.25,363
2003/9/17,09:29:00,5745.47,5745.47,5745.47,5745.47,634
2003/9/17,09:30:00,5743.51,5743.51,5743.51,5743.51,405
2003/9/17,09:31:00,5744.21,5744.21,5744.21,5744.21,647
2003/9/17,09:32:00,5735.96,5735.96,5735.96,5735.96,375
2003/9/17,09:33:00,5739.03,5739.03,5739.03,5739.03,501
2003/9/17,09:34:00,5736.33,5736.33,5736.33,5736.33,344
2003/9/17,09:35:00,5740.97,5740.97,5740.97,5740.97,484
2003/9/17,09:36:00,5742.12,5742.12,5742.12,5742.12,297
2003/9/17,09:37:00,5742.65,5742.65,5742.65,5742.65,366
2003/9/17,09:38:00,5743.97,5743.97,5743.97,5743.97,371
2003/9/17,09:39:00,5744.73,5744.73,5744.73,5744.73,424
2003/9/17,09:40:00,5746.27,5746.27,5746.27,5746.27,261
2003/9/17,09:41:00,5744.59,5744.59,5744.59,5744.59,385
2003/9/17,09:42:00,5745.51,5745.51,5745.51,5745.51,196
2003/9/17,09:43:00,5744.98,5744.98,5744.98,5744.98,470
2003/9/17,09:44:00,5748.42,5748.42,5748.42,5748.42,290
2003/9/17,09:45:00,5750.63,5750.63,5750.63,5750.63,444
2003/9/17,09:46:00,5749.44,5749.44,5749.44,5749.44,298
2003/9/17,09:47:00,5750.01,5750.01,5750.01,5750.01,348
2003/9/17,09:48:00,5751.53,5751.53,5751.53,5751.53,269
2003/9/17,09:49:00,5754.70,5754.70,5754.70,5754.70,383
2003/9/17,09:50:00,5751.92,5751.92,5751.92,5751.92,307
2003/9/17,09:51:00,5752.47,5752.47,5752.47,5752.47,596
2003/9/17,09:52:00,5758.15,5758.15,5758.15,5758.15,288
2003/9/17,09:53:00,5755.16,5755.16,5755.16,5755.16,546
2003/9/17,09:54:00,5759.80,5759.80,5759.80,5759.80,326
2003/9/17,09:55:00,5764.35,5764.35,5764.35,5764.35,457
2003/9/17,09:56:00,5762.22,5762.22,5762.22,5762.22,413
2003/9/17,09:57:00,5762.65,5762.65,5762.65,5762.65,462
2003/9/17,09:58:00,5770.67,5770.67,5770.67,5770.67,309
2003/9/17,09:59:00,5770.05,5770.05,5770.05,5770.05,478
2003/9/17,10:00:00,5771.07,5771.07,5771.07,5771.07,690
2003/9/17,10:01:00,5774.85,5774.85,5774.85,5774.85,785
2003/9/17,10:02:00,5775.75,5775.75,5775.75,5775.75,358
2003/9/17,10:03:00,5771.10,5771.10,5771.10,5771.10,663
2003/9/17,10:04:00,5773.95,5773.95,5773.95,5773.95,363
2003/9/17,10:05:00,5771.28,5771.28,5771.28,5771.28,554
2003/9/17,10:06:00,5770.70,5770.70,5770.70,5770.70,341
2003/9/17,10:07:00,5770.18,5770.18,5770.18,5770.18,427
2003/9/17,10:08:00,5768.16,5768.16,5768.16,5768.16,307
2003/9/17,10:09:00,5767.31,5767.31,5767.31,5767.31,375
2003/9/17,10:10:00,5762.91,5762.91,5762.91,5762.91,302
2003/9/17,10:11:00,5762.32,5762.32,5762.32,5762.32,387
2003/9/17,10:12:00,5766.62,5766.62,5766.62,5766.62,298
2003/9/17,10:13:00,5767.40,5767.40,5767.40,5767.40,336
2003/9/17,10:14:00,5767.81,5767.81,5767.81,5767.81,242
2003/9/17,10:15:00,5763.29,5763.29,5763.29,5763.29,371
2003/9/17,10:16:00,5769.78,5769.78,5769.78,5769.78,213
2003/9/17,10:17:00,5765.31,5765.31,5765.31,5765.31,483
2003/9/17,10:18:00,5766.28,5766.28,5766.28,5766.28,302
2003/9/17,10:19:00,5772.88,5772.88,5772.88,5772.88,591
2003/9/17,10:20:00,5769.44,5769.44,5769.44,5769.44,507
2003/9/17,10:21:00,5772.18,5772.18,5772.18,5772.18,824
2003/9/17,10:22:00,5774.61,5774.61,5774.61,5774.61,407
2003/9/17,10:23:00,5775.98,5775.98,5775.98,5775.98,624
2003/9/17,10:24:00,5777.40,5777.40,5777.40,5777.40,447
2003/9/17,10:25:00,5778.73,5778.73,5778.73,5778.73,484
2003/9/17,10:26:00,5777.84,5777.84,5777.84,5777.84,435
2003/9/17,10:27:00,5779.95,5779.95,5779.95,5779.95,457
2003/9/17,10:28:00,5776.49,5776.49,5776.49,5776.49,318
2003/9/17,10:29:00,5776.09,5776.09,5776.09,5776.09,441
2003/9/17,10:30:00,5774.66,5774.66,5774.66,5774.66,341
2003/9/17,10:31:00,5772.21,5772.21,5772.21,5772.21,540
2003/9/17,10:32:00,5769.23,5769.23,5769.23,5769.23,313
2003/9/17,10:33:00,5774.54,5774.54,5774.54,5774.54,390
2003/9/17,10:34:00,5768.21,5768.21,5768.21,5768.21,311
2003/9/17,10:35:00,5768.38,5768.38,5768.38,5768.38,444
2003/9/17,10:36:00,5770.37,5770.37,5770.37,5770.37,356
2003/9/17,10:37:00,5764.49,5764.49,5764.49,5764.49,404
2003/9/17,10:38:00,5762.83,5762.83,5762.83,5762.83,237
2003/9/17,10:39:00,5757.72,5757.72,5757.72,5757.72,375
2003/9/17,10:40:00,5759.07,5759.07,5759.07,5759.07,322
2003/9/17,10:41:00,5749.74,5749.74,5749.74,5749.74,664
2003/9/17,10:42:00,5755.72,5755.72,5755.72,5755.72,261
2003/9/17,10:43:00,5749.54,5749.54,5749.54,5749.54,490
2003/9/17,10:44:00,5746.57,5746.57,5746.57,5746.57,332
2003/9/17,10:45:00,5747.71,5747.71,5747.71,5747.71,488
2003/9/17,10:46:00,5750.17,5750.17,5750.17,5750.17,330
2003/9/17,10:47:00,5746.55,5746.55,5746.55,5746.55,311
2003/9/17,10:48:00,5753.79,5753.79,5753.79,5753.79,254
2003/9/17,10:49:00,5747.24,5747.24,5747.24,5747.24,458
2003/9/17,10:50:00,5755.00,5755.00,5755.00,5755.00,276
2003/9/17,10:51:00,5752.69,5752.69,5752.69,5752.69,342
2003/9/17,10:52:00,5753.17,5753.17,5753.17,5753.17,205
2003/9/17,10:53:00,5752.07,5752.07,5752.07,5752.07,287
2003/9/17,10:54:00,5751.51,5751.51,5751.51,5751.51,157
2003/9/17,10:55:00,5751.90,5751.90,5751.90,5751.90,224
2003/9/17,10:56:00,5745.34,5745.34,5745.34,5745.34,148
2003/9/17,10:57:00,5749.01,5749.01,5749.01,5749.01,184
2003/9/17,10:58:00,5747.38,5747.38,5747.38,5747.38,152
2003/9/17,10:59:00,5740.57,5740.57,5740.57,5740.57,282
2003/9/17,11:00:00,5741.11,5741.11,5741.11,5741.11,324
2003/9/17,11:01:00,5745.32,5745.32,5745.32,5745.32,334
2003/9/17,11:02:00,5738.26,5738.26,5738.26,5738.26,194
2003/9/17,11:03:00,5744.21,5744.21,5744.21,5744.21,295
2003/9/17,11:04:00,5739.89,5739.89,5739.89,5739.89,180
2003/9/17,11:05:00,5743.63,5743.63,5743.63,5743.63,346
2003/9/17,11:06:00,5743.25,5743.25,5743.25,5743.25,167
2003/9/17,11:07:00,5744.66,5744.66,5744.66,5744.66,252
2003/9/17,11:08:00,5744.63,5744.63,5744.63,5744.63,184
2003/9/17,11:09:00,5745.49,5745.49,5745.49,5745.49,246
2003/9/17,11:10:00,5739.89,5739.89,5739.89,5739.89,249
2003/9/17,11:11:00,5749.43,5749.43,5749.43,5749.43,397
2003/9/17,11:12:00,5749.83,5749.83,5749.83,5749.83,210
2003/9/17,11:13:00,5751.01,5751.01,5751.01,5751.01,195
2003/9/17,11:14:00,5751.60,5751.60,5751.60,5751.60,208
2003/9/17,11:15:00,5752.64,5752.64,5752.64,5752.64,264
2003/9/17,11:16:00,5752.83,5752.83,5752.83,5752.83,161
2003/9/17,11:17:00,5753.99,5753.99,5753.99,5753.99,181
2003/9/17,11:18:00,5753.67,5753.67,5753.67,5753.67,177
2003/9/17,11:19:00,5751.29,5751.29,5751.29,5751.29,192
2003/9/17,11:20:00,5751.49,5751.49,5751.49,5751.49,230
2003/9/17,11:21:00,5752.72,5752.72,5752.72,5752.72,315
2003/9/17,11:22:00,5759.62,5759.62,5759.62,5759.62,164
2003/9/17,11:23:00,5756.75,5756.75,5756.75,5756.75,222
2003/9/17,11:24:00,5760.30,5760.30,5760.30,5760.30,142
2003/9/17,11:25:00,5754.89,5754.89,5754.89,5754.89,251
2003/9/17,11:26:00,5757.10,5757.10,5757.10,5757.10,238
2003/9/17,11:27:00,5756.56,5756.56,5756.56,5756.56,178
2003/9/17,11:28:00,5761.50,5761.50,5761.50,5761.50,160
2003/9/17,11:29:00,5757.23,5757.23,5757.23,5757.23,186
2003/9/17,11:30:00,5755.97,5755.97,5755.97,5755.97,209
2003/9/17,11:31:00,5754.75,5754.75,5754.75,5754.75,234
2003/9/17,11:32:00,5754.22,5754.22,5754.22,5754.22,142
2003/9/17,11:33:00,5753.54,5753.54,5753.54,5753.54,177
2003/9/17,11:34:00,5753.03,5753.03,5753.03,5753.03,135
2003/9/17,11:35:00,5758.60,5758.60,5758.60,5758.60,215
2003/9/17,11:36:00,5756.21,5756.21,5756.21,5756.21,141
2003/9/17,11:37:00,5753.71,5753.71,5753.71,5753.71,141
2003/9/17,11:38:00,5751.43,5751.43,5751.43,5751.43,103
2003/9/17,11:39:00,5756.13,5756.13,5756.13,5756.13,150
2003/9/17,11:40:00,5754.18,5754.18,5754.18,5754.18,143
2003/9/17,11:41:00,5751.25,5751.25,5751.25,5751.25,180
2003/9/17,11:42:00,5756.82,5756.82,5756.82,5756.82,143
2003/9/17,11:43:00,5758.30,5758.30,5758.30,5758.30,164
2003/9/17,11:44:00,5757.98,5757.98,5757.98,5757.98,154
2003/9/17,11:45:00,5760.48,5760.48,5760.48,5760.48,209
2003/9/17,11:46:00,5752.83,5752.83,5752.83,5752.83,199
2003/9/17,11:47:00,5753.90,5753.90,5753.90,5753.90,239
2003/9/17,11:48:00,5752.67,5752.67,5752.67,5752.67,125
2003/9/17,11:49:00,5755.94,5755.94,5755.94,5755.94,167
2003/9/17,11:50:00,5752.10,5752.10,5752.10,5752.10,165
2003/9/17,11:51:00,5757.80,5757.80,5757.80,5757.80,166
2003/9/17,11:52:00,5752.48,5752.48,5752.48,5752.48,109
2003/9/17,11:53:00,5755.86,5755.86,5755.86,5755.86,198
2003/9/17,11:54:00,5758.47,5758.47,5758.47,5758.47,127
2003/9/17,11:55:00,5757.31,5757.31,5757.31,5757.31,167
2003/9/17,11:56:00,5753.23,5753.23,5753.23,5753.23,107
2003/9/17,11:57:00,5752.53,5752.53,5752.53,5752.53,181
2003/9/17,11:58:00,5755.24,5755.24,5755.24,5755.24,138
2003/9/17,11:59:00,5752.06,5752.06,5752.06,5752.06,275
2003/9/17,12:00:00,5756.98,5756.98,5756.98,5756.98,223
2003/9/17,12:01:00,5755.08,5755.08,5755.08,5755.08,235
2003/9/17,12:02:00,5757.71,5757.71,5757.71,5757.71,151
2003/9/17,12:03:00,5756.26,5756.26,5756.26,5756.26,216
2003/9/17,12:04:00,5759.31,5759.31,5759.31,5759.31,111
2003/9/17,12:05:00,5759.33,5759.33,5759.33,5759.33,204
2003/9/17,12:06:00,5753.81,5753.81,5753.81,5753.81,144
2003/9/17,12:07:00,5757.98,5757.98,5757.98,5757.98,165
2003/9/17,12:08:00,5758.80,5758.80,5758.80,5758.80,153
2003/9/17,12:09:00,5758.45,5758.45,5758.45,5758.45,204
2003/9/17,12:10:00,5759.23,5759.23,5759.23,5759.23,156
2003/9/17,12:11:00,5759.07,5759.07,5759.07,5759.07,194
2003/9/17,12:12:00,5758.01,5758.01,5758.01,5758.01,136
2003/9/17,12:13:00,5754.58,5754.58,5754.58,5754.58,169
2003/9/17,12:14:00,5757.92,5757.92,5757.92,5757.92,116
2003/9/17,12:15:00,5753.24,5753.24,5753.24,5753.24,158
2003/9/17,12:16:00,5757.65,5757.65,5757.65,5757.65,157
2003/9/17,12:17:00,5756.28,5756.28,5756.28,5756.28,163
2003/9/17,12:18:00,5759.20,5759.20,5759.20,5759.20,181
2003/9/17,12:19:00,5757.76,5757.76,5757.76,5757.76,182
2003/9/17,12:20:00,5761.38,5761.38,5761.38,5761.38,170
2003/9/17,12:21:00,5754.50,5754.50,5754.50,5754.50,180
2003/9/17,12:22:00,5759.52,5759.52,5759.52,5759.52,115
2003/9/17,12:23:00,5760.43,5760.43,5760.43,5760.43,195
2003/9/17,12:24:00,5759.09,5759.09,5759.09,5759.09,130
2003/9/17,12:25:00,5761.00,5761.00,5761.00,5761.00,177
2003/9/17,12:26:00,5759.22,5759.22,5759.22,5759.22,115
2003/9/17,12:27:00,5761.30,5761.30,5761.30,5761.30,253
2003/9/17,12:28:00,5762.83,5762.83,5762.83,5762.83,414
2003/9/17,12:29:00,5770.45,5770.45,5770.45,5770.45,609
2003/9/17,12:30:00,5770.29,5770.29,5770.29,5770.29,384
2003/9/17,12:31:00,5773.33,5773.33,5773.33,5773.33,435
2003/9/17,12:32:00,5773.93,5773.93,5773.93,5773.93,351
2003/9/17,12:33:00,5774.84,5774.84,5774.84,5774.84,459
2003/9/17,12:34:00,5775.84,5775.84,5775.84,5775.84,208
2003/9/17,12:35:00,5774.83,5774.83,5774.83,5774.83,265
2003/9/17,12:36:00,5774.04,5774.04,5774.04,5774.04,213
2003/9/17,12:37:00,5772.35,5772.35,5772.35,5772.35,294
2003/9/17,12:38:00,5771.70,5771.70,5771.70,5771.70,171
2003/9/17,12:39:00,5766.20,5766.20,5766.20,5766.20,291
2003/9/17,12:40:00,5768.99,5768.99,5768.99,5768.99,226
2003/9/17,12:41:00,5767.75,5767.75,5767.75,5767.75,284
2003/9/17,12:42:00,5767.66,5767.66,5767.66,5767.66,135
2003/9/17,12:43:00,5767.36,5767.36,5767.36,5767.36,192
2003/9/17,12:44:00,5765.42,5765.42,5765.42,5765.42,128
2003/9/17,12:45:00,5764.96,5764.96,5764.96,5764.96,232
2003/9/17,12:46:00,5765.15,5765.15,5765.15,5765.15,148
2003/9/17,12:47:00,5760.06,5760.06,5760.06,5760.06,242
2003/9/17,12:48:00,5766.14,5766.14,5766.14,5766.14,196
2003/9/17,12:49:00,5764.52,5764.52,5764.52,5764.52,259
2003/9/17,12:50:00,5759.67,5759.67,5759.67,5759.67,180
2003/9/17,12:51:00,5764.56,5764.56,5764.56,5764.56,247
2003/9/17,12:52:00,5763.93,5763.93,5763.93,5763.93,225
2003/9/17,12:53:00,5767.62,5767.62,5767.62,5767.62,305
2003/9/17,12:54:00,5765.80,5765.80,5765.80,5765.80,185
2003/9/17,12:55:00,5767.10,5767.10,5767.10,5767.10,332
2003/9/17,12:56:00,5769.54,5769.54,5769.54,5769.54,344
2003/9/17,12:57:00,5773.41,5773.41,5773.41,5773.41,272
2003/9/17,12:58:00,5771.14,5771.14,5771.14,5771.14,274
2003/9/17,12:59:00,5776.04,5776.04,5776.04,5776.04,259
2003/9/17,13:00:00,5767.84,5767.84,5767.84,5767.84,272
2003/9/17,13:01:00,5767.68,5767.68,5767.68,5767.68,275
2003/9/17,13:02:00,5770.50,5770.50,5770.50,5770.50,191
2003/9/17,13:03:00,5769.94,5769.94,5769.94,5769.94,273
2003/9/17,13:04:00,5766.22,5766.22,5766.22,5766.22,256
2003/9/17,13:05:00,5767.69,5767.69,5767.69,5767.69,368
2003/9/17,13:06:00,5767.31,5767.31,5767.31,5767.31,261
2003/9/17,13:07:00,5766.41,5766.41,5766.41,5766.41,656
2003/9/17,13:08:00,5767.24,5767.24,5767.24,5767.24,308
2003/9/17,13:09:00,5767.61,5767.61,5767.61,5767.61,484
2003/9/17,13:10:00,5768.04,5768.04,5768.04,5768.04,308
2003/9/17,13:11:00,5762.27,5762.27,5762.27,5762.27,553
2003/9/17,13:12:00,5760.41,5760.41,5760.41,5760.41,294
2003/9/17,13:13:00,5757.75,5757.75,5757.75,5757.75,380
2003/9/17,13:14:00,5756.80,5756.80,5756.80,5756.80,250
2003/9/17,13:15:00,5756.99,5756.99,5756.99,5756.99,455
2003/9/17,13:16:00,5760.92,5760.92,5760.92,5760.92,310
2003/9/17,13:17:00,5754.68,5754.68,5754.68,5754.68,432
2003/9/17,13:18:00,5752.89,5752.89,5752.89,5752.89,286
2003/9/17,13:19:00,5752.02,5752.02,5752.02,5752.02,477
2003/9/17,13:20:00,5752.79,5752.79,5752.79,5752.79,508
2003/9/17,13:21:00,5745.15,5745.15,5745.15,5745.15,564
2003/9/17,13:22:00,5751.76,5751.76,5751.76,5751.76,370
2003/9/17,13:23:00,5750.83,5750.83,5750.83,5750.83,589
2003/9/17,13:24:00,5749.87,5749.87,5749.87,5749.87,405
2003/9/17,13:25:00,5751.49,5751.49,5751.49,5751.49,858
2003/9/17,13:26:00,5751.31,5751.31,5751.31,5751.31,0
2003/9/17,13:27:00,5751.31,5751.31,5751.31,5751.31,0
2003/9/17,13:28:00,5751.31,5751.31,5751.31,5751.31,0
2003/9/17,13:29:00,5751.31,5751.31,5751.31,5751.31,0
2003/9/17,13:30:00,5747.14,5747.14,5747.14,5747.14,4588
2003/9/18,09:00:00,5747.14,5747.14,5747.14,5747.14,91
2003/9/18,09:01:00,5747.23,5747.23,5747.23,5747.23,1752
2003/9/18,09:02:00,5741.07,5741.07,5741.07,5741.07,414
2003/9/18,09:03:00,5737.78,5737.78,5737.78,5737.78,550
2003/9/18,09:04:00,5738.48,5738.48,5738.48,5738.48,316
2003/9/18,09:05:00,5738.00,5738.00,5738.00,5738.00,535
2003/9/18,09:06:00,5737.09,5737.09,5737.09,5737.09,474
2003/9/18,09:07:00,5738.15,5738.15,5738.15,5738.15,609
2003/9/18,09:08:00,5739.33,5739.33,5739.33,5739.33,468
2003/9/18,09:09:00,5742.87,5742.87,5742.87,5742.87,710
2003/9/18,09:10:00,5743.14,5743.14,5743.14,5743.14,523
2003/9/18,09:11:00,5754.01,5754.01,5754.01,5754.01,896
2003/9/18,09:12:00,5752.94,5752.94,5752.94,5752.94,630
2003/9/18,09:13:00,5758.68,5758.68,5758.68,5758.68,836
2003/9/18,09:14:00,5752.82,5752.82,5752.82,5752.82,457
2003/9/18,09:15:00,5748.62,5748.62,5748.62,5748.62,659
2003/9/18,09:16:00,5746.38,5746.38,5746.38,5746.38,431
2003/9/18,09:17:00,5736.71,5736.71,5736.71,5736.71,685
2003/9/18,09:18:00,5737.70,5737.70,5737.70,5737.70,325
2003/9/18,09:19:00,5735.24,5735.24,5735.24,5735.24,565
2003/9/18,09:20:00,5731.64,5731.64,5731.64,5731.64,366
2003/9/18,09:21:00,5728.49,5728.49,5728.49,5728.49,617
2003/9/18,09:22:00,5729.89,5729.89,5729.89,5729.89,283
2003/9/18,09:23:00,5727.71,5727.71,5727.71,5727.71,499
2003/9/18,09:24:00,5727.21,5727.21,5727.21,5727.21,334
2003/9/18,09:25:00,5727.30,5727.30,5727.30,5727.30,401
2003/9/18,09:26:00,5728.62,5728.62,5728.62,5728.62,407
2003/9/18,09:27:00,5725.58,5725.58,5725.58,5725.58,412
2003/9/18,09:28:00,5730.60,5730.60,5730.60,5730.60,280
2003/9/18,09:29:00,5730.56,5730.56,5730.56,5730.56,361
2003/9/18,09:30:00,5736.17,5736.17,5736.17,5736.17,297
2003/9/18,09:31:00,5729.76,5729.76,5729.76,5729.76,444
2003/9/18,09:32:00,5732.26,5732.26,5732.26,5732.26,253
2003/9/18,09:33:00,5732.92,5732.92,5732.92,5732.92,291
2003/9/18,09:34:00,5734.40,5734.40,5734.40,5734.40,236
2003/9/18,09:35:00,5733.95,5733.95,5733.95,5733.95,320
2003/9/18,09:36:00,5734.73,5734.73,5734.73,5734.73,322
2003/9/18,09:37:00,5736.85,5736.85,5736.85,5736.85,308
2003/9/18,09:38:00,5739.28,5739.28,5739.28,5739.28,237
2003/9/18,09:39:00,5740.32,5740.32,5740.32,5740.32,349
2003/9/18,09:40:00,5742.97,5742.97,5742.97,5742.97,263
2003/9/18,09:41:00,5739.67,5739.67,5739.67,5739.67,412
2003/9/18,09:42:00,5740.58,5740.58,5740.58,5740.58,229
2003/9/18,09:43:00,5741.67,5741.67,5741.67,5741.67,306
2003/9/18,09:44:00,5742.33,5742.33,5742.33,5742.33,236
2003/9/18,09:45:00,5744.40,5744.40,5744.40,5744.40,316
2003/9/18,09:46:00,5744.04,5744.04,5744.04,5744.04,236
2003/9/18,09:47:00,5745.38,5745.38,5745.38,5745.38,396
2003/9/18,09:48:00,5745.42,5745.42,5745.42,5745.42,275
2003/9/18,09:49:00,5747.73,5747.73,5747.73,5747.73,365
2003/9/18,09:50:00,5746.25,5746.25,5746.25,5746.25,271
2003/9/18,09:51:00,5754.20,5754.20,5754.20,5754.20,474
2003/9/18,09:52:00,5753.23,5753.23,5753.23,5753.23,265
2003/9/18,09:53:00,5750.28,5750.28,5750.28,5750.28,470
2003/9/18,09:54:00,5750.73,5750.73,5750.73,5750.73,300
2003/9/18,09:55:00,5751.57,5751.57,5751.57,5751.57,392
2003/9/18,09:56:00,5748.63,5748.63,5748.63,5748.63,282
2003/9/18,09:57:00,5754.31,5754.31,5754.31,5754.31,369
2003/9/18,09:58:00,5749.50,5749.50,5749.50,5749.50,196
2003/9/18,09:59:00,5748.34,5748.34,5748.34,5748.34,400
2003/9/18,10:00:00,5746.60,5746.60,5746.60,5746.60,334
2003/9/18,10:01:00,5747.45,5747.45,5747.45,5747.45,502
2003/9/18,10:02:00,5746.69,5746.69,5746.69,5746.69,206
2003/9/18,10:03:00,5747.45,5747.45,5747.45,5747.45,293
2003/9/18,10:04:00,5746.98,5746.98,5746.98,5746.98,236
2003/9/18,10:05:00,5746.35,5746.35,5746.35,5746.35,238
2003/9/18,10:06:00,5747.71,5747.71,5747.71,5747.71,184
2003/9/18,10:07:00,5745.84,5745.84,5745.84,5745.84,276
2003/9/18,10:08:00,5745.80,5745.80,5745.80,5745.80,232
2003/9/18,10:09:00,5750.68,5750.68,5750.68,5750.68,264
2003/9/18,10:10:00,5747.25,5747.25,5747.25,5747.25,241
2003/9/18,10:11:00,5745.16,5745.16,5745.16,5745.16,578
2003/9/18,10:12:00,5746.84,5746.84,5746.84,5746.84,196
2003/9/18,10:13:00,5745.53,5745.53,5745.53,5745.53,310
2003/9/18,10:14:00,5747.59,5747.59,5747.59,5747.59,238
2003/9/18,10:15:00,5744.41,5744.41,5744.41,5744.41,327
2003/9/18,10:16:00,5745.33,5745.33,5745.33,5745.33,229
2003/9/18,10:17:00,5748.78,5748.78,5748.78,5748.78,358
2003/9/18,10:18:00,5742.34,5742.34,5742.34,5742.34,226
2003/9/18,10:19:00,5743.93,5743.93,5743.93,5743.93,310
2003/9/18,10:20:00,5743.95,5743.95,5743.95,5743.95,303
2003/9/18,10:21:00,5742.13,5742.13,5742.13,5742.13,525
2003/9/18,10:22:00,5741.86,5741.86,5741.86,5741.86,257
2003/9/18,10:23:00,5740.59,5740.59,5740.59,5740.59,325
2003/9/18,10:24:00,5741.39,5741.39,5741.39,5741.39,196
2003/9/18,10:25:00,5745.16,5745.16,5745.16,5745.16,363
2003/9/18,10:26:00,5740.52,5740.52,5740.52,5740.52,218
2003/9/18,10:27:00,5743.97,5743.97,5743.97,5743.97,366
2003/9/18,10:28:00,5741.59,5741.59,5741.59,5741.59,244
2003/9/18,10:29:00,5735.32,5735.32,5735.32,5735.32,277
2003/9/18,10:30:00,5735.16,5735.16,5735.16,5735.16,268
2003/9/18,10:31:00,5738.63,5738.63,5738.63,5738.63,465
2003/9/18,10:32:00,5730.27,5730.27,5730.27,5730.27,353
2003/9/18,10:33:00,5731.64,5731.64,5731.64,5731.64,447
2003/9/18,10:34:00,5729.73,5729.73,5729.73,5729.73,322
2003/9/18,10:35:00,5726.89,5726.89,5726.89,5726.89,482
2003/9/18,10:36:00,5726.49,5726.49,5726.49,5726.49,289
2003/9/18,10:37:00,5724.84,5724.84,5724.84,5724.84,374
2003/9/18,10:38:00,5723.45,5723.45,5723.45,5723.45,217
2003/9/18,10:39:00,5730.56,5730.56,5730.56,5730.56,347
2003/9/18,10:40:00,5721.70,5721.70,5721.70,5721.70,263
2003/9/18,10:41:00,5721.87,5721.87,5721.87,5721.87,442
2003/9/18,10:42:00,5721.03,5721.03,5721.03,5721.03,150
2003/9/18,10:43:00,5721.31,5721.31,5721.31,5721.31,302
2003/9/18,10:44:00,5721.98,5721.98,5721.98,5721.98,170
2003/9/18,10:45:00,5722.81,5722.81,5722.81,5722.81,227
2003/9/18,10:46:00,5723.02,5723.02,5723.02,5723.02,129
2003/9/18,10:47:00,5730.25,5730.25,5730.25,5730.25,196
2003/9/18,10:48:00,5726.84,5726.84,5726.84,5726.84,174
2003/9/18,10:49:00,5734.34,5734.34,5734.34,5734.34,190
2003/9/18,10:50:00,5727.62,5727.62,5727.62,5727.62,210
2003/9/18,10:51:00,5723.84,5723.84,5723.84,5723.84,238
2003/9/18,10:52:00,5728.31,5728.31,5728.31,5728.31,140
2003/9/18,10:53:00,5728.31,5728.31,5728.31,5728.31,165
2003/9/18,10:54:00,5724.26,5724.26,5724.26,5724.26,154
2003/9/18,10:55:00,5726.32,5726.32,5726.32,5726.32,219
2003/9/18,10:56:00,5725.41,5725.41,5725.41,5725.41,138
2003/9/18,10:57:00,5728.17,5728.17,5728.17,5728.17,170
2003/9/18,10:58:00,5726.46,5726.46,5726.46,5726.46,129
2003/9/18,10:59:00,5720.13,5720.13,5720.13,5720.13,210
2003/9/18,11:00:00,5726.77,5726.77,5726.77,5726.77,86
2003/9/18,11:01:00,5716.17,5716.17,5716.17,5716.17,223
2003/9/18,11:02:00,5719.62,5719.62,5719.62,5719.62,170
2003/9/18,11:03:00,5714.61,5714.61,5714.61,5714.61,306
2003/9/18,11:04:00,5720.18,5720.18,5720.18,5720.18,208
2003/9/18,11:05:00,5713.08,5713.08,5713.08,5713.08,281
2003/9/18,11:06:00,5710.70,5710.70,5710.70,5710.70,276
2003/9/18,11:07:00,5707.81,5707.81,5707.81,5707.81,533
2003/9/18,11:08:00,5705.85,5705.85,5705.85,5705.85,393
2003/9/18,11:09:00,5701.53,5701.53,5701.53,5701.53,541
2003/9/18,11:10:00,5708.73,5708.73,5708.73,5708.73,347
2003/9/18,11:11:00,5706.70,5706.70,5706.70,5706.70,478
2003/9/18,11:12:00,5707.94,5707.94,5707.94,5707.94,250
2003/9/18,11:13:00,5705.34,5705.34,5705.34,5705.34,263
2003/9/18,11:14:00,5712.46,5712.46,5712.46,5712.46,175
2003/9/18,11:15:00,5711.76,5711.76,5711.76,5711.76,238
2003/9/18,11:16:00,5705.48,5705.48,5705.48,5705.48,157
2003/9/18,11:17:00,5706.09,5706.09,5706.09,5706.09,216
2003/9/18,11:18:00,5707.26,5707.26,5707.26,5707.26,93
2003/9/18,11:19:00,5710.87,5710.87,5710.87,5710.87,164
2003/9/18,11:20:00,5709.05,5709.05,5709.05,5709.05,181
2003/9/18,11:21:00,5713.58,5713.58,5713.58,5713.58,178
2003/9/18,11:22:00,5713.77,5713.77,5713.77,5713.77,108
2003/9/18,11:23:00,5705.02,5705.02,5705.02,5705.02,240
2003/9/18,11:24:00,5707.68,5707.68,5707.68,5707.68,121
2003/9/18,11:25:00,5700.68,5700.68,5700.68,5700.68,280
2003/9/18,11:26:00,5702.64,5702.64,5702.64,5702.64,198
2003/9/18,11:27:00,5699.93,5699.93,5699.93,5699.93,224
2003/9/18,11:28:00,5698.43,5698.43,5698.43,5698.43,162
2003/9/18,11:29:00,5699.97,5699.97,5699.97,5699.97,347
2003/9/18,11:30:00,5697.82,5697.82,5697.82,5697.82,323
2003/9/18,11:31:00,5701.83,5701.83,5701.83,5701.83,242
2003/9/18,11:32:00,5701.71,5701.71,5701.71,5701.71,120
2003/9/18,11:33:00,5702.84,5702.84,5702.84,5702.84,248
2003/9/18,11:34:00,5703.72,5703.72,5703.72,5703.72,135
2003/9/18,11:35:00,5710.86,5710.86,5710.86,5710.86,163
2003/9/18,11:36:00,5707.43,5707.43,5707.43,5707.43,131
2003/9/18,11:37:00,5715.08,5715.08,5715.08,5715.08,200
2003/9/18,11:38:00,5715.25,5715.25,5715.25,5715.25,102
2003/9/18,11:39:00,5716.13,5716.13,5716.13,5716.13,172
2003/9/18,11:40:00,5710.94,5710.94,5710.94,5710.94,154
2003/9/18,11:41:00,5719.85,5719.85,5719.85,5719.85,286
2003/9/18,11:42:00,5712.70,5712.70,5712.70,5712.70,119
2003/9/18,11:43:00,5721.21,5721.21,5721.21,5721.21,161
2003/9/18,11:44:00,5718.18,5718.18,5718.18,5718.18,127
2003/9/18,11:45:00,5719.18,5719.18,5719.18,5719.18,175
2003/9/18,11:46:00,5714.60,5714.60,5714.60,5714.60,137
2003/9/18,11:47:00,5715.95,5715.95,5715.95,5715.95,160
2003/9/18,11:48:00,5715.96,5715.96,5715.96,5715.96,147
2003/9/18,11:49:00,5710.61,5710.61,5710.61,5710.61,156
2003/9/18,11:50:00,5713.36,5713.36,5713.36,5713.36,147
2003/9/18,11:51:00,5712.56,5712.56,5712.56,5712.56,218
2003/9/18,11:52:00,5710.99,5710.99,5710.99,5710.99,98
2003/9/18,11:53:00,5714.12,5714.12,5714.12,5714.12,186
2003/9/18,11:54:00,5710.44,5710.44,5710.44,5710.44,184
2003/9/18,11:55:00,5712.41,5712.41,5712.41,5712.41,131
2003/9/18,11:56:00,5710.15,5710.15,5710.15,5710.15,108
2003/9/18,11:57:00,5708.00,5708.00,5708.00,5708.00,147
2003/9/18,11:58:00,5707.07,5707.07,5707.07,5707.07,104
2003/9/18,11:59:00,5710.75,5710.75,5710.75,5710.75,126
2003/9/18,12:00:00,5709.93,5709.93,5709.93,5709.93,99
2003/9/18,12:01:00,5711.01,5711.01,5711.01,5711.01,106
2003/9/18,12:02:00,5708.95,5708.95,5708.95,5708.95,106
2003/9/18,12:03:00,5706.49,5706.49,5706.49,5706.49,193
2003/9/18,12:04:00,5710.97,5710.97,5710.97,5710.97,121
2003/9/18,12:05:00,5709.00,5709.00,5709.00,5709.00,125
2003/9/18,12:06:00,5713.63,5713.63,5713.63,5713.63,78
2003/9/18,12:07:00,5710.54,5710.54,5710.54,5710.54,103
2003/9/18,12:08:00,5712.61,5712.61,5712.61,5712.61,91
2003/9/18,12:09:00,5713.56,5713.56,5713.56,5713.56,137
2003/9/18,12:10:00,5713.72,5713.72,5713.72,5713.72,110
2003/9/18,12:11:00,5714.22,5714.22,5714.22,5714.22,107
2003/9/18,12:12:00,5716.24,5716.24,5716.24,5716.24,88
2003/9/18,12:13:00,5716.36,5716.36,5716.36,5716.36,207
2003/9/18,12:14:00,5716.43,5716.43,5716.43,5716.43,104
2003/9/18,12:15:00,5717.59,5717.59,5717.59,5717.59,140
2003/9/18,12:16:00,5716.00,5716.00,5716.00,5716.00,138
2003/9/18,12:17:00,5722.45,5722.45,5722.45,5722.45,263
2003/9/18,12:18:00,5721.60,5721.60,5721.60,5721.60,144
2003/9/18,12:19:00,5720.29,5720.29,5720.29,5720.29,160
2003/9/18,12:20:00,5720.55,5720.55,5720.55,5720.55,174
2003/9/18,12:21:00,5720.36,5720.36,5720.36,5720.36,217
2003/9/18,12:22:00,5721.41,5721.41,5721.41,5721.41,110
2003/9/18,12:23:00,5725.32,5725.32,5725.32,5725.32,235
2003/9/18,12:24:00,5726.23,5726.23,5726.23,5726.23,186
2003/9/18,12:25:00,5716.79,5716.79,5716.79,5716.79,236
2003/9/18,12:26:00,5727.40,5727.40,5727.40,5727.40,134
2003/9/18,12:27:00,5720.60,5720.60,5720.60,5720.60,208
2003/9/18,12:28:00,5720.46,5720.46,5720.46,5720.46,145
2003/9/18,12:29:00,5716.16,5716.16,5716.16,5716.16,205
2003/9/18,12:30:00,5714.84,5714.84,5714.84,5714.84,171
2003/9/18,12:31:00,5718.04,5718.04,5718.04,5718.04,286
2003/9/18,12:32:00,5713.08,5713.08,5713.08,5713.08,186
2003/9/18,12:33:00,5715.90,5715.90,5715.90,5715.90,159
2003/9/18,12:34:00,5715.06,5715.06,5715.06,5715.06,115
2003/9/18,12:35:00,5720.89,5720.89,5720.89,5720.89,143
2003/9/18,12:36:00,5721.44,5721.44,5721.44,5721.44,143
2003/9/18,12:37:00,5722.04,5722.04,5722.04,5722.04,153
2003/9/18,12:38:00,5721.69,5721.69,5721.69,5721.69,121
2003/9/18,12:39:00,5716.03,5716.03,5716.03,5716.03,211
2003/9/18,12:40:00,5713.56,5713.56,5713.56,5713.56,262
2003/9/18,12:41:00,5713.93,5713.93,5713.93,5713.93,265
2003/9/18,12:42:00,5714.42,5714.42,5714.42,5714.42,134
2003/9/18,12:43:00,5720.67,5720.67,5720.67,5720.67,186
2003/9/18,12:44:00,5722.63,5722.63,5722.63,5722.63,134
2003/9/18,12:45:00,5717.81,5717.81,5717.81,5717.81,198
2003/9/18,12:46:00,5718.34,5718.34,5718.34,5718.34,173
2003/9/18,12:47:00,5725.20,5725.20,5725.20,5725.20,286
2003/9/18,12:48:00,5719.09,5719.09,5719.09,5719.09,180
2003/9/18,12:49:00,5719.38,5719.38,5719.38,5719.38,226
2003/9/18,12:50:00,5721.75,5721.75,5721.75,5721.75,228
2003/9/18,12:51:00,5727.04,5727.04,5727.04,5727.04,435
2003/9/18,12:52:00,5725.34,5725.34,5725.34,5725.34,161
2003/9/18,12:53:00,5719.79,5719.79,5719.79,5719.79,279
2003/9/18,12:54:00,5722.12,5722.12,5722.12,5722.12,238
2003/9/18,12:55:00,5724.83,5724.83,5724.83,5724.83,341
2003/9/18,12:56:00,5727.39,5727.39,5727.39,5727.39,151
2003/9/18,12:57:00,5719.45,5719.45,5719.45,5719.45,257
2003/9/18,12:58:00,5723.67,5723.67,5723.67,5723.67,145
2003/9/18,12:59:00,5718.75,5718.75,5718.75,5718.75,246
2003/9/18,13:00:00,5724.22,5724.22,5724.22,5724.22,146
2003/9/18,13:01:00,5718.92,5718.92,5718.92,5718.92,283
2003/9/18,13:02:00,5720.91,5720.91,5720.91,5720.91,144
2003/9/18,13:03:00,5724.33,5724.33,5724.33,5724.33,287
2003/9/18,13:04:00,5719.22,5719.22,5719.22,5719.22,197
2003/9/18,13:05:00,5719.22,5719.22,5719.22,5719.22,260
2003/9/18,13:06:00,5717.96,5717.96,5717.96,5717.96,175
2003/9/18,13:07:00,5721.01,5721.01,5721.01,5721.01,255
2003/9/18,13:08:00,5718.54,5718.54,5718.54,5718.54,165
2003/9/18,13:09:00,5724.62,5724.62,5724.62,5724.62,222
2003/9/18,13:10:00,5725.58,5725.58,5725.58,5725.58,202
2003/9/18,13:11:00,5724.62,5724.62,5724.62,5724.62,442
2003/9/18,13:12:00,5725.32,5725.32,5725.32,5725.32,293
2003/9/18,13:13:00,5728.26,5728.26,5728.26,5728.26,404
2003/9/18,13:14:00,5728.99,5728.99,5728.99,5728.99,411
2003/9/18,13:15:00,5730.75,5730.75,5730.75,5730.75,554
2003/9/18,13:16:00,5730.74,5730.74,5730.74,5730.74,393
2003/9/18,13:17:00,5733.33,5733.33,5733.33,5733.33,552
2003/9/18,13:18:00,5733.59,5733.59,5733.59,5733.59,331
2003/9/18,13:19:00,5734.77,5734.77,5734.77,5734.77,412
2003/9/18,13:20:00,5740.84,5740.84,5740.84,5740.84,399
2003/9/18,13:21:00,5738.57,5738.57,5738.57,5738.57,1023
2003/9/18,13:22:00,5741.29,5741.29,5741.29,5741.29,411
2003/9/18,13:23:00,5744.92,5744.92,5744.92,5744.92,762
2003/9/18,13:24:00,5739.88,5739.88,5739.88,5739.88,976
2003/9/18,13:25:00,5745.27,5745.27,5745.27,5745.27,926
2003/9/18,13:26:00,5745.27,5745.27,5745.27,5745.27,0
2003/9/18,13:27:00,5745.27,5745.27,5745.27,5745.27,0
2003/9/18,13:28:00,5745.27,5745.27,5745.27,5745.27,0
2003/9/18,13:29:00,5745.27,5745.27,5745.27,5745.27,0
2003/9/18,13:30:00,5750.81,5750.81,5750.81,5750.81,5636
2003/9/19,09:00:00,5750.81,5750.81,5750.81,5750.81,209
2003/9/19,09:01:00,5790.38,5790.38,5790.38,5790.38,3454
2003/9/19,09:02:00,5785.71,5785.71,5785.71,5785.71,884
2003/9/19,09:03:00,5784.88,5784.88,5784.88,5784.88,1513
2003/9/19,09:04:00,5789.49,5789.49,5789.49,5789.49,1028
2003/9/19,09:05:00,5786.57,5786.57,5786.57,5786.57,1319
2003/9/19,09:06:00,5792.95,5792.95,5792.95,5792.95,1058
2003/9/19,09:07:00,5787.79,5787.79,5787.79,5787.79,1275
2003/9/19,09:08:00,5787.98,5787.98,5787.98,5787.98,1023
2003/9/19,09:09:00,5783.09,5783.09,5783.09,5783.09,1303
2003/9/19,09:10:00,5780.83,5780.83,5780.83,5780.83,787
2003/9/19,09:11:00,5772.33,5772.33,5772.33,5772.33,1003
2003/9/19,09:12:00,5769.06,5769.06,5769.06,5769.06,662
2003/9/19,09:13:00,5769.31,5769.31,5769.31,5769.31,835
2003/9/19,09:14:00,5770.91,5770.91,5770.91,5770.91,877
2003/9/19,09:15:00,5771.16,5771.16,5771.16,5771.16,942
2003/9/19,09:16:00,5771.05,5771.05,5771.05,5771.05,589
2003/9/19,09:17:00,5773.18,5773.18,5773.18,5773.18,752
2003/9/19,09:18:00,5778.57,5778.57,5778.57,5778.57,511
2003/9/19,09:19:00,5784.55,5784.55,5784.55,5784.55,812
2003/9/19,09:20:00,5785.58,5785.58,5785.58,5785.58,796
2003/9/19,09:21:00,5783.97,5783.97,5783.97,5783.97,930
2003/9/19,09:22:00,5790.54,5790.54,5790.54,5790.54,630
2003/9/19,09:23:00,5792.51,5792.51,5792.51,5792.51,798
2003/9/19,09:24:00,5789.98,5789.98,5789.98,5789.98,540
2003/9/19,09:25:00,5792.92,5792.92,5792.92,5792.92,781
2003/9/19,09:26:00,5793.40,5793.40,5793.40,5793.40,564
2003/9/19,09:27:00,5795.17,5795.17,5795.17,5795.17,776
2003/9/19,09:28:00,5796.12,5796.12,5796.12,5796.12,465
2003/9/19,09:29:00,5798.60,5798.60,5798.60,5798.60,813
2003/9/19,09:30:00,5792.57,5792.57,5792.57,5792.57,574
2003/9/19,09:31:00,5800.31,5800.31,5800.31,5800.31,793
2003/9/19,09:32:00,5799.79,5799.79,5799.79,5799.79,478
2003/9/19,09:33:00,5796.91,5796.91,5796.91,5796.91,646
2003/9/19,09:34:00,5801.38,5801.38,5801.38,5801.38,418
2003/9/19,09:35:00,5800.77,5800.77,5800.77,5800.77,604
2003/9/19,09:36:00,5801.35,5801.35,5801.35,5801.35,455
2003/9/19,09:37:00,5804.27,5804.27,5804.27,5804.27,580
2003/9/19,09:38:00,5801.78,5801.78,5801.78,5801.78,382
2003/9/19,09:39:00,5799.65,5799.65,5799.65,5799.65,671
2003/9/19,09:40:00,5794.04,5794.04,5794.04,5794.04,512
2003/9/19,09:41:00,5791.35,5791.35,5791.35,5791.35,682
2003/9/19,09:42:00,5787.83,5787.83,5787.83,5787.83,513
2003/9/19,09:43:00,5785.87,5785.87,5785.87,5785.87,707
2003/9/19,09:44:00,5783.24,5783.24,5783.24,5783.24,568
2003/9/19,09:45:00,5779.44,5779.44,5779.44,5779.44,756
2003/9/19,09:46:00,5780.56,5780.56,5780.56,5780.56,406
2003/9/19,09:47:00,5778.87,5778.87,5778.87,5778.87,558
2003/9/19,09:48:00,5780.26,5780.26,5780.26,5780.26,357
2003/9/19,09:49:00,5779.70,5779.70,5779.70,5779.70,424
2003/9/19,09:50:00,5777.80,5777.80,5777.80,5777.80,355
2003/9/19,09:51:00,5778.01,5778.01,5778.01,5778.01,372
2003/9/19,09:52:00,5776.78,5776.78,5776.78,5776.78,287
2003/9/19,09:53:00,5777.69,5777.69,5777.69,5777.69,468
2003/9/19,09:54:00,5775.89,5775.89,5775.89,5775.89,275
2003/9/19,09:55:00,5777.18,5777.18,5777.18,5777.18,414
2003/9/19,09:56:00,5775.08,5775.08,5775.08,5775.08,345
2003/9/19,09:57:00,5774.70,5774.70,5774.70,5774.70,547
2003/9/19,09:58:00,5773.23,5773.23,5773.23,5773.23,378
2003/9/19,09:59:00,5772.46,5772.46,5772.46,5772.46,597
2003/9/19,10:00:00,5772.63,5772.63,5772.63,5772.63,383
2003/9/19,10:01:00,5773.59,5773.59,5773.59,5773.59,427
2003/9/19,10:02:00,5772.55,5772.55,5772.55,5772.55,260
2003/9/19,10:03:00,5775.08,5775.08,5775.08,5775.08,352
2003/9/19,10:04:00,5775.22,5775.22,5775.22,5775.22,234
2003/9/19,10:05:00,5775.24,5775.24,5775.24,5775.24,428
2003/9/19,10:06:00,5770.95,5770.95,5770.95,5770.95,281
2003/9/19,10:07:00,5775.50,5775.50,5775.50,5775.50,321
2003/9/19,10:08:00,5774.98,5774.98,5774.98,5774.98,303
2003/9/19,10:09:00,5779.27,5779.27,5779.27,5779.27,496
2003/9/19,10:10:00,5779.97,5779.97,5779.97,5779.97,412
2003/9/19,10:11:00,5782.07,5782.07,5782.07,5782.07,457
2003/9/19,10:12:00,5784.14,5784.14,5784.14,5784.14,320
2003/9/19,10:13:00,5778.60,5778.60,5778.60,5778.60,410
2003/9/19,10:14:00,5786.42,5786.42,5786.42,5786.42,364
2003/9/19,10:15:00,5785.57,5785.57,5785.57,5785.57,428
2003/9/19,10:16:00,5788.28,5788.28,5788.28,5788.28,322
2003/9/19,10:17:00,5787.48,5787.48,5787.48,5787.48,367
2003/9/19,10:18:00,5787.86,5787.86,5787.86,5787.86,308
2003/9/19,10:19:00,5790.18,5790.18,5790.18,5790.18,367
2003/9/19,10:20:00,5789.68,5789.68,5789.68,5789.68,309
2003/9/19,10:21:00,5787.32,5787.32,5787.32,5787.32,421
2003/9/19,10:22:00,5792.32,5792.32,5792.32,5792.32,331
2003/9/19,10:23:00,5792.37,5792.37,5792.37,5792.37,498
2003/9/19,10:24:00,5787.12,5787.12,5787.12,5787.12,290
2003/9/19,10:25:00,5793.72,5793.72,5793.72,5793.72,456
2003/9/19,10:26:00,5791.92,5791.92,5791.92,5791.92,273
2003/9/19,10:27:00,5791.40,5791.40,5791.40,5791.40,407
2003/9/19,10:28:00,5788.78,5788.78,5788.78,5788.78,226
2003/9/19,10:29:00,5788.36,5788.36,5788.36,5788.36,322
2003/9/19,10:30:00,5783.39,5783.39,5783.39,5783.39,232
2003/9/19,10:31:00,5783.35,5783.35,5783.35,5783.35,362
2003/9/19,10:32:00,5788.71,5788.71,5788.71,5788.71,241
2003/9/19,10:33:00,5793.98,5793.98,5793.98,5793.98,354
2003/9/19,10:34:00,5791.35,5791.35,5791.35,5791.35,167
2003/9/19,10:35:00,5794.08,5794.08,5794.08,5794.08,406
2003/9/19,10:36:00,5795.97,5795.97,5795.97,5795.97,274
2003/9/19,10:37:00,5798.97,5798.97,5798.97,5798.97,443
2003/9/19,10:38:00,5799.32,5799.32,5799.32,5799.32,298
2003/9/19,10:39:00,5799.86,5799.86,5799.86,5799.86,432
2003/9/19,10:40:00,5800.42,5800.42,5800.42,5800.42,368
2003/9/19,10:41:00,5800.54,5800.54,5800.54,5800.54,456
2003/9/19,10:42:00,5798.78,5798.78,5798.78,5798.78,298
2003/9/19,10:43:00,5797.86,5797.86,5797.86,5797.86,432
2003/9/19,10:44:00,5799.15,5799.15,5799.15,5799.15,240
2003/9/19,10:45:00,5796.82,5796.82,5796.82,5796.82,378
2003/9/19,10:46:00,5798.21,5798.21,5798.21,5798.21,291
2003/9/19,10:47:00,5795.36,5795.36,5795.36,5795.36,350
2003/9/19,10:48:00,5797.68,5797.68,5797.68,5797.68,228
2003/9/19,10:49:00,5798.62,5798.62,5798.62,5798.62,517
2003/9/19,10:50:00,5799.12,5799.12,5799.12,5799.12,391
2003/9/19,10:51:00,5799.07,5799.07,5799.07,5799.07,464
2003/9/19,10:52:00,5801.28,5801.28,5801.28,5801.28,279
2003/9/19,10:53:00,5799.48,5799.48,5799.48,5799.48,476
2003/9/19,10:54:00,5800.63,5800.63,5800.63,5800.63,267
2003/9/19,10:55:00,5800.38,5800.38,5800.38,5800.38,414
2003/9/19,10:56:00,5799.42,5799.42,5799.42,5799.42,273
2003/9/19,10:57:00,5802.05,5802.05,5802.05,5802.05,376
2003/9/19,10:58:00,5801.44,5801.44,5801.44,5801.44,286
2003/9/19,10:59:00,5799.70,5799.70,5799.70,5799.70,339
2003/9/19,11:00:00,5801.05,5801.05,5801.05,5801.05,280
2003/9/19,11:01:00,5801.22,5801.22,5801.22,5801.22,419
2003/9/19,11:02:00,5801.23,5801.23,5801.23,5801.23,202
2003/9/19,11:03:00,5799.17,5799.17,5799.17,5799.17,316
2003/9/19,11:04:00,5797.21,5797.21,5797.21,5797.21,251
2003/9/19,11:05:00,5797.50,5797.50,5797.50,5797.50,285
2003/9/19,11:06:00,5797.04,5797.04,5797.04,5797.04,206
2003/9/19,11:07:00,5791.18,5791.18,5791.18,5791.18,402
2003/9/19,11:08:00,5795.16,5795.16,5795.16,5795.16,268
2003/9/19,11:09:00,5792.44,5792.44,5792.44,5792.44,344
2003/9/19,11:10:00,5788.28,5788.28,5788.28,5788.28,217
2003/9/19,11:11:00,5784.06,5784.06,5784.06,5784.06,336
2003/9/19,11:12:00,5788.62,5788.62,5788.62,5788.62,272
2003/9/19,11:13:00,5788.20,5788.20,5788.20,5788.20,287
2003/9/19,11:14:00,5786.19,5786.19,5786.19,5786.19,198
2003/9/19,11:15:00,5786.63,5786.63,5786.63,5786.63,298
2003/9/19,11:16:00,5785.55,5785.55,5785.55,5785.55,159
2003/9/19,11:17:00,5785.85,5785.85,5785.85,5785.85,265
2003/9/19,11:18:00,5781.53,5781.53,5781.53,5781.53,254
2003/9/19,11:19:00,5786.21,5786.21,5786.21,5786.21,242
2003/9/19,11:20:00,5787.52,5787.52,5787.52,5787.52,175
2003/9/19,11:21:00,5789.91,5789.91,5789.91,5789.91,250
2003/9/19,11:22:00,5789.19,5789.19,5789.19,5789.19,145
2003/9/19,11:23:00,5791.38,5791.38,5791.38,5791.38,217
2003/9/19,11:24:00,5790.22,5790.22,5790.22,5790.22,156
2003/9/19,11:25:00,5793.59,5793.59,5793.59,5793.59,232
2003/9/19,11:26:00,5787.51,5787.51,5787.51,5787.51,150
2003/9/19,11:27:00,5792.59,5792.59,5792.59,5792.59,336
2003/9/19,11:28:00,5796.00,5796.00,5796.00,5796.00,196
2003/9/19,11:29:00,5793.42,5793.42,5793.42,5793.42,226
2003/9/19,11:30:00,5794.55,5794.55,5794.55,5794.55,176
2003/9/19,11:31:00,5789.21,5789.21,5789.21,5789.21,218
2003/9/19,11:32:00,5793.14,5793.14,5793.14,5793.14,127
2003/9/19,11:33:00,5792.73,5792.73,5792.73,5792.73,216
2003/9/19,11:34:00,5795.32,5795.32,5795.32,5795.32,169
2003/9/19,11:35:00,5794.52,5794.52,5794.52,5794.52,277
2003/9/19,11:36:00,5793.68,5793.68,5793.68,5793.68,197
2003/9/19,11:37:00,5794.57,5794.57,5794.57,5794.57,312
2003/9/19,11:38:00,5796.66,5796.66,5796.66,5796.66,195
2003/9/19,11:39:00,5795.43,5795.43,5795.43,5795.43,283
2003/9/19,11:40:00,5793.07,5793.07,5793.07,5793.07,224
2003/9/19,11:41:00,5797.05,5797.05,5797.05,5797.05,329
2003/9/19,11:42:00,5798.33,5798.33,5798.33,5798.33,280
2003/9/19,11:43:00,5799.05,5799.05,5799.05,5799.05,346
2003/9/19,11:44:00,5802.55,5802.55,5802.55,5802.55,280
2003/9/19,11:45:00,5802.25,5802.25,5802.25,5802.25,508
2003/9/19,11:46:00,5802.17,5802.17,5802.17,5802.17,365
2003/9/19,11:47:00,5803.70,5803.70,5803.70,5803.70,520
2003/9/19,11:48:00,5802.64,5802.64,5802.64,5802.64,310
2003/9/19,11:49:00,5801.91,5801.91,5801.91,5801.91,383
2003/9/19,11:50:00,5802.67,5802.67,5802.67,5802.67,246
2003/9/19,11:51:00,5803.73,5803.73,5803.73,5803.73,369
2003/9/19,11:52:00,5804.14,5804.14,5804.14,5804.14,239
2003/9/19,11:53:00,5805.65,5805.65,5805.65,5805.65,372
2003/9/19,11:54:00,5808.15,5808.15,5808.15,5808.15,245
2003/9/19,11:55:00,5809.43,5809.43,5809.43,5809.43,345
2003/9/19,11:56:00,5806.70,5806.70,5806.70,5806.70,255
2003/9/19,11:57:00,5805.32,5805.32,5805.32,5805.32,280
2003/9/19,11:58:00,5804.63,5804.63,5804.63,5804.63,188
2003/9/19,11:59:00,5803.60,5803.60,5803.60,5803.60,222
2003/9/19,12:00:00,5804.08,5804.08,5804.08,5804.08,210
2003/9/19,12:01:00,5803.39,5803.39,5803.39,5803.39,194
2003/9/19,12:02:00,5800.05,5800.05,5800.05,5800.05,145
2003/9/19,12:03:00,5800.11,5800.11,5800.11,5800.11,234
2003/9/19,12:04:00,5801.95,5801.95,5801.95,5801.95,286
2003/9/19,12:05:00,5803.14,5803.14,5803.14,5803.14,458
2003/9/19,12:06:00,5801.68,5801.68,5801.68,5801.68,375
2003/9/19,12:07:00,5801.80,5801.80,5801.80,5801.80,399
2003/9/19,12:08:00,5800.30,5800.30,5800.30,5800.30,284
2003/9/19,12:09:00,5799.52,5799.52,5799.52,5799.52,284
2003/9/19,12:10:00,5798.17,5798.17,5798.17,5798.17,200
2003/9/19,12:11:00,5795.60,5795.60,5795.60,5795.60,298
2003/9/19,12:12:00,5796.36,5796.36,5796.36,5796.36,174
2003/9/19,12:13:00,5794.98,5794.98,5794.98,5794.98,245
2003/9/19,12:14:00,5793.70,5793.70,5793.70,5793.70,169
2003/9/19,12:15:00,5793.84,5793.84,5793.84,5793.84,295
2003/9/19,12:16:00,5788.54,5788.54,5788.54,5788.54,239
2003/9/19,12:17:00,5786.16,5786.16,5786.16,5786.16,441
2003/9/19,12:18:00,5790.47,5790.47,5790.47,5790.47,203
2003/9/19,12:19:00,5789.82,5789.82,5789.82,5789.82,284
2003/9/19,12:20:00,5789.70,5789.70,5789.70,5789.70,222
2003/9/19,12:21:00,5783.21,5783.21,5783.21,5783.21,217
2003/9/19,12:22:00,5787.97,5787.97,5787.97,5787.97,173
2003/9/19,12:23:00,5789.63,5789.63,5789.63,5789.63,301
2003/9/19,12:24:00,5791.14,5791.14,5791.14,5791.14,198
2003/9/19,12:25:00,5793.46,5793.46,5793.46,5793.46,261
2003/9/19,12:26:00,5785.71,5785.71,5785.71,5785.71,166
2003/9/19,12:27:00,5792.07,5792.07,5792.07,5792.07,202
2003/9/19,12:28:00,5790.63,5790.63,5790.63,5790.63,130
2003/9/19,12:29:00,5790.01,5790.01,5790.01,5790.01,189
2003/9/19,12:30:00,5792.06,5792.06,5792.06,5792.06,138
2003/9/19,12:31:00,5786.80,5786.80,5786.80,5786.80,207
2003/9/19,12:32:00,5786.48,5786.48,5786.48,5786.48,146
2003/9/19,12:33:00,5788.17,5788.17,5788.17,5788.17,199
2003/9/19,12:34:00,5787.13,5787.13,5787.13,5787.13,155
2003/9/19,12:35:00,5781.86,5781.86,5781.86,5781.86,273
2003/9/19,12:36:00,5784.04,5784.04,5784.04,5784.04,199
2003/9/19,12:37:00,5782.56,5782.56,5782.56,5782.56,409
2003/9/19,12:38:00,5780.23,5780.23,5780.23,5780.23,258
2003/9/19,12:39:00,5776.45,5776.45,5776.45,5776.45,339
2003/9/19,12:40:00,5773.46,5773.46,5773.46,5773.46,488
2003/9/19,12:41:00,5765.89,5765.89,5765.89,5765.89,717
2003/9/19,12:42:00,5760.72,5760.72,5760.72,5760.72,444
2003/9/19,12:43:00,5759.48,5759.48,5759.48,5759.48,628
2003/9/19,12:44:00,5759.01,5759.01,5759.01,5759.01,426
2003/9/19,12:45:00,5758.56,5758.56,5758.56,5758.56,522
2003/9/19,12:46:00,5758.68,5758.68,5758.68,5758.68,334
2003/9/19,12:47:00,5758.33,5758.33,5758.33,5758.33,503
2003/9/19,12:48:00,5759.86,5759.86,5759.86,5759.86,218
2003/9/19,12:49:00,5761.56,5761.56,5761.56,5761.56,266
2003/9/19,12:50:00,5767.69,5767.69,5767.69,5767.69,195
2003/9/19,12:51:00,5768.72,5768.72,5768.72,5768.72,217
2003/9/19,12:52:00,5771.33,5771.33,5771.33,5771.33,173
2003/9/19,12:53:00,5769.08,5769.08,5769.08,5769.08,266
2003/9/19,12:54:00,5771.61,5771.61,5771.61,5771.61,160
2003/9/19,12:55:00,5772.96,5772.96,5772.96,5772.96,255
2003/9/19,12:56:00,5773.93,5773.93,5773.93,5773.93,157
2003/9/19,12:57:00,5772.51,5772.51,5772.51,5772.51,212
2003/9/19,12:58:00,5770.27,5770.27,5770.27,5770.27,191
2003/9/19,12:59:00,5761.95,5761.95,5761.95,5761.95,241
2003/9/19,13:00:00,5760.72,5760.72,5760.72,5760.72,238
2003/9/19,13:01:00,5759.38,5759.38,5759.38,5759.38,382
2003/9/19,13:02:00,5753.96,5753.96,5753.96,5753.96,368
2003/9/19,13:03:00,5750.96,5750.96,5750.96,5750.96,540
2003/9/19,13:04:00,5748.88,5748.88,5748.88,5748.88,559
2003/9/19,13:05:00,5747.10,5747.10,5747.10,5747.10,590
2003/9/19,13:06:00,5747.51,5747.51,5747.51,5747.51,346
2003/9/19,13:07:00,5747.27,5747.27,5747.27,5747.27,418
2003/9/19,13:08:00,5749.34,5749.34,5749.34,5749.34,249
2003/9/19,13:09:00,5751.79,5751.79,5751.79,5751.79,312
2003/9/19,13:10:00,5752.28,5752.28,5752.28,5752.28,253
2003/9/19,13:11:00,5759.09,5759.09,5759.09,5759.09,358
2003/9/19,13:12:00,5760.18,5760.18,5760.18,5760.18,207
2003/9/19,13:13:00,5763.10,5763.10,5763.10,5763.10,319
2003/9/19,13:14:00,5762.49,5762.49,5762.49,5762.49,271
2003/9/19,13:15:00,5759.75,5759.75,5759.75,5759.75,303
2003/9/19,13:16:00,5763.47,5763.47,5763.47,5763.47,233
2003/9/19,13:17:00,5757.23,5757.23,5757.23,5757.23,391
2003/9/19,13:18:00,5758.92,5758.92,5758.92,5758.92,304
2003/9/19,13:19:00,5763.10,5763.10,5763.10,5763.10,412
2003/9/19,13:20:00,5758.96,5758.96,5758.96,5758.96,298
2003/9/19,13:21:00,5760.16,5760.16,5760.16,5760.16,438
2003/9/19,13:22:00,5757.92,5757.92,5757.92,5757.92,328
2003/9/19,13:23:00,5755.93,5755.93,5755.93,5755.93,518
2003/9/19,13:24:00,5757.49,5757.49,5757.49,5757.49,484
2003/9/19,13:25:00,5754.65,5754.65,5754.65,5754.65,765
2003/9/19,13:26:00,5754.65,5754.65,5754.65,5754.65,0
2003/9/19,13:27:00,5754.65,5754.65,5754.65,5754.65,0
2003/9/19,13:28:00,5754.65,5754.65,5754.65,5754.65,0
2003/9/19,13:29:00,5754.65,5754.65,5754.65,5754.65,0
2003/9/19,13:30:00,5757.91,5757.91,5757.91,5757.91,5535
2003/9/22,09:00:00,5757.91,5757.91,5757.91,5757.91,111
2003/9/22,09:01:00,5732.81,5732.81,5732.81,5732.81,2200
2003/9/22,09:02:00,5721.91,5721.91,5721.91,5721.91,457
2003/9/22,09:03:00,5717.50,5717.50,5717.50,5717.50,662
2003/9/22,09:04:00,5714.47,5714.47,5714.47,5714.47,515
2003/9/22,09:05:00,5717.56,5717.56,5717.56,5717.56,648
2003/9/22,09:06:00,5719.37,5719.37,5719.37,5719.37,649
2003/9/22,09:07:00,5721.52,5721.52,5721.52,5721.52,792
2003/9/22,09:08:00,5720.03,5720.03,5720.03,5720.03,575
2003/9/22,09:09:00,5734.67,5734.67,5734.67,5734.67,692
2003/9/22,09:10:00,5735.42,5735.42,5735.42,5735.42,461
2003/9/22,09:11:00,5737.95,5737.95,5737.95,5737.95,636
2003/9/22,09:12:00,5739.61,5739.61,5739.61,5739.61,426
2003/9/22,09:13:00,5741.25,5741.25,5741.25,5741.25,520
2003/9/22,09:14:00,5729.98,5729.98,5729.98,5729.98,444
2003/9/22,09:15:00,5724.52,5724.52,5724.52,5724.52,581
2003/9/22,09:16:00,5723.42,5723.42,5723.42,5723.42,350
2003/9/22,09:17:00,5721.33,5721.33,5721.33,5721.33,630
2003/9/22,09:18:00,5717.75,5717.75,5717.75,5717.75,480
2003/9/22,09:19:00,5709.08,5709.08,5709.08,5709.08,667
2003/9/22,09:20:00,5710.53,5710.53,5710.53,5710.53,422
2003/9/22,09:21:00,5707.85,5707.85,5707.85,5707.85,597
2003/9/22,09:22:00,5708.86,5708.86,5708.86,5708.86,449
2003/9/22,09:23:00,5707.55,5707.55,5707.55,5707.55,592
2003/9/22,09:24:00,5708.52,5708.52,5708.52,5708.52,390
2003/9/22,09:25:00,5705.36,5705.36,5705.36,5705.36,498
2003/9/22,09:26:00,5710.75,5710.75,5710.75,5710.75,368
2003/9/22,09:27:00,5713.82,5713.82,5713.82,5713.82,501
2003/9/22,09:28:00,5713.37,5713.37,5713.37,5713.37,323
2003/9/22,09:29:00,5716.68,5716.68,5716.68,5716.68,413
2003/9/22,09:30:00,5718.76,5718.76,5718.76,5718.76,253
2003/9/22,09:31:00,5722.52,5722.52,5722.52,5722.52,337
2003/9/22,09:32:00,5722.22,5722.22,5722.22,5722.22,256
2003/9/22,09:33:00,5722.38,5722.38,5722.38,5722.38,293
2003/9/22,09:34:00,5723.13,5723.13,5723.13,5723.13,246
2003/9/22,09:35:00,5725.11,5725.11,5725.11,5725.11,262
2003/9/22,09:36:00,5726.09,5726.09,5726.09,5726.09,227
2003/9/22,09:37:00,5726.45,5726.45,5726.45,5726.45,283
2003/9/22,09:38:00,5725.31,5725.31,5725.31,5725.31,272
2003/9/22,09:39:00,5724.31,5724.31,5724.31,5724.31,320
2003/9/22,09:40:00,5722.82,5722.82,5722.82,5722.82,249
2003/9/22,09:41:00,5720.88,5720.88,5720.88,5720.88,348
2003/9/22,09:42:00,5713.25,5713.25,5713.25,5713.25,262
2003/9/22,09:43:00,5717.57,5717.57,5717.57,5717.57,348
2003/9/22,09:44:00,5718.21,5718.21,5718.21,5718.21,197
2003/9/22,09:45:00,5722.41,5722.41,5722.41,5722.41,352
2003/9/22,09:46:00,5720.79,5720.79,5720.79,5720.79,198
2003/9/22,09:47:00,5722.30,5722.30,5722.30,5722.30,306
2003/9/22,09:48:00,5723.80,5723.80,5723.80,5723.80,193
2003/9/22,09:49:00,5724.06,5724.06,5724.06,5724.06,268
2003/9/22,09:50:00,5718.88,5718.88,5718.88,5718.88,211
2003/9/22,09:51:00,5720.15,5720.15,5720.15,5720.15,328
2003/9/22,09:52:00,5717.42,5717.42,5717.42,5717.42,221
2003/9/22,09:53:00,5713.51,5713.51,5713.51,5713.51,319
2003/9/22,09:54:00,5713.79,5713.79,5713.79,5713.79,230
2003/9/22,09:55:00,5719.29,5719.29,5719.29,5719.29,290
2003/9/22,09:56:00,5718.82,5718.82,5718.82,5718.82,142
2003/9/22,09:57:00,5721.86,5721.86,5721.86,5721.86,248
2003/9/22,09:58:00,5722.71,5722.71,5722.71,5722.71,163
2003/9/22,09:59:00,5722.22,5722.22,5722.22,5722.22,200
2003/9/22,10:00:00,5722.06,5722.06,5722.06,5722.06,230
2003/9/22,10:01:00,5723.73,5723.73,5723.73,5723.73,228
2003/9/22,10:02:00,5723.51,5723.51,5723.51,5723.51,170
2003/9/22,10:03:00,5721.61,5721.61,5721.61,5721.61,276
2003/9/22,10:04:00,5720.86,5720.86,5720.86,5720.86,137
2003/9/22,10:05:00,5720.36,5720.36,5720.36,5720.36,171
2003/9/22,10:06:00,5720.50,5720.50,5720.50,5720.50,176
2003/9/22,10:07:00,5723.06,5723.06,5723.06,5723.06,149
2003/9/22,10:08:00,5720.07,5720.07,5720.07,5720.07,118
2003/9/22,10:09:00,5720.88,5720.88,5720.88,5720.88,174
2003/9/22,10:10:00,5719.24,5719.24,5719.24,5719.24,156
2003/9/22,10:11:00,5720.74,5720.74,5720.74,5720.74,167
2003/9/22,10:12:00,5715.29,5715.29,5715.29,5715.29,125
2003/9/22,10:13:00,5720.86,5720.86,5720.86,5720.86,154
2003/9/22,10:14:00,5720.23,5720.23,5720.23,5720.23,157
2003/9/22,10:15:00,5715.09,5715.09,5715.09,5715.09,157
2003/9/22,10:16:00,5721.77,5721.77,5721.77,5721.77,151
2003/9/22,10:17:00,5719.62,5719.62,5719.62,5719.62,269
2003/9/22,10:18:00,5719.70,5719.70,5719.70,5719.70,149
2003/9/22,10:19:00,5713.86,5713.86,5713.86,5713.86,188
2003/9/22,10:20:00,5719.73,5719.73,5719.73,5719.73,173
2003/9/22,10:21:00,5720.66,5720.66,5720.66,5720.66,297
2003/9/22,10:22:00,5721.17,5721.17,5721.17,5721.17,190
2003/9/22,10:23:00,5721.61,5721.61,5721.61,5721.61,347
2003/9/22,10:24:00,5725.42,5725.42,5725.42,5725.42,164
2003/9/22,10:25:00,5727.85,5727.85,5727.85,5727.85,256
2003/9/22,10:26:00,5727.23,5727.23,5727.23,5727.23,133
2003/9/22,10:27:00,5726.19,5726.19,5726.19,5726.19,256
2003/9/22,10:28:00,5725.47,5725.47,5725.47,5725.47,139
2003/9/22,10:29:00,5726.01,5726.01,5726.01,5726.01,189
2003/9/22,10:30:00,5727.58,5727.58,5727.58,5727.58,120
2003/9/22,10:31:00,5729.51,5729.51,5729.51,5729.51,155
2003/9/22,10:32:00,5729.20,5729.20,5729.20,5729.20,100
2003/9/22,10:33:00,5726.58,5726.58,5726.58,5726.58,205
2003/9/22,10:34:00,5726.79,5726.79,5726.79,5726.79,140
2003/9/22,10:35:00,5725.89,5725.89,5725.89,5725.89,230
2003/9/22,10:36:00,5725.29,5725.29,5725.29,5725.29,139
2003/9/22,10:37:00,5726.40,5726.40,5726.40,5726.40,237
2003/9/22,10:38:00,5728.81,5728.81,5728.81,5728.81,148
2003/9/22,10:39:00,5729.64,5729.64,5729.64,5729.64,425
2003/9/22,10:40:00,5726.71,5726.71,5726.71,5726.71,259
2003/9/22,10:41:00,5733.67,5733.67,5733.67,5733.67,625
2003/9/22,10:42:00,5732.44,5732.44,5732.44,5732.44,451
2003/9/22,10:43:00,5737.98,5737.98,5737.98,5737.98,476
2003/9/22,10:44:00,5743.34,5743.34,5743.34,5743.34,470
2003/9/22,10:45:00,5737.75,5737.75,5737.75,5737.75,498
2003/9/22,10:46:00,5740.65,5740.65,5740.65,5740.65,273
2003/9/22,10:47:00,5745.32,5745.32,5745.32,5745.32,429
2003/9/22,10:48:00,5737.72,5737.72,5737.72,5737.72,225
2003/9/22,10:49:00,5741.37,5741.37,5741.37,5741.37,290
2003/9/22,10:50:00,5735.58,5735.58,5735.58,5735.58,180
2003/9/22,10:51:00,5740.57,5740.57,5740.57,5740.57,193
2003/9/22,10:52:00,5734.69,5734.69,5734.69,5734.69,152
2003/9/22,10:53:00,5731.41,5731.41,5731.41,5731.41,189
2003/9/22,10:54:00,5734.83,5734.83,5734.83,5734.83,140
2003/9/22,10:55:00,5730.93,5730.93,5730.93,5730.93,244
2003/9/22,10:56:00,5731.26,5731.26,5731.26,5731.26,154
2003/9/22,10:57:00,5733.56,5733.56,5733.56,5733.56,228
2003/9/22,10:58:00,5732.14,5732.14,5732.14,5732.14,165
2003/9/22,10:59:00,5738.47,5738.47,5738.47,5738.47,260
2003/9/22,11:00:00,5733.29,5733.29,5733.29,5733.29,160
2003/9/22,11:01:00,5735.06,5735.06,5735.06,5735.06,209
2003/9/22,11:02:00,5736.27,5736.27,5736.27,5736.27,119
2003/9/22,11:03:00,5743.24,5743.24,5743.24,5743.24,178
2003/9/22,11:04:00,5737.08,5737.08,5737.08,5737.08,131
2003/9/22,11:05:00,5742.10,5742.10,5742.10,5742.10,214
2003/9/22,11:06:00,5744.61,5744.61,5744.61,5744.61,283
2003/9/22,11:07:00,5745.98,5745.98,5745.98,5745.98,454
2003/9/22,11:08:00,5747.74,5747.74,5747.74,5747.74,297
2003/9/22,11:09:00,5749.47,5749.47,5749.47,5749.47,403
2003/9/22,11:10:00,5746.42,5746.42,5746.42,5746.42,385
2003/9/22,11:11:00,5750.14,5750.14,5750.14,5750.14,497
2003/9/22,11:12:00,5744.65,5744.65,5744.65,5744.65,252
2003/9/22,11:13:00,5748.70,5748.70,5748.70,5748.70,366
2003/9/22,11:14:00,5747.64,5747.64,5747.64,5747.64,228
2003/9/22,11:15:00,5740.58,5740.58,5740.58,5740.58,280
2003/9/22,11:16:00,5740.30,5740.30,5740.30,5740.30,356
2003/9/22,11:17:00,5739.82,5739.82,5739.82,5739.82,310
2003/9/22,11:18:00,5740.80,5740.80,5740.80,5740.80,209
2003/9/22,11:19:00,5736.73,5736.73,5736.73,5736.73,248
2003/9/22,11:20:00,5737.73,5737.73,5737.73,5737.73,296
2003/9/22,11:21:00,5736.32,5736.32,5736.32,5736.32,244
2003/9/22,11:22:00,5742.14,5742.14,5742.14,5742.14,151
2003/9/22,11:23:00,5737.19,5737.19,5737.19,5737.19,188
2003/9/22,11:24:00,5737.75,5737.75,5737.75,5737.75,153
2003/9/22,11:25:00,5737.69,5737.69,5737.69,5737.69,241
2003/9/22,11:26:00,5737.29,5737.29,5737.29,5737.29,158
2003/9/22,11:27:00,5738.82,5738.82,5738.82,5738.82,222
2003/9/22,11:28:00,5737.13,5737.13,5737.13,5737.13,240
2003/9/22,11:29:00,5743.46,5743.46,5743.46,5743.46,264
2003/9/22,11:30:00,5735.43,5735.43,5735.43,5735.43,301
2003/9/22,11:31:00,5735.07,5735.07,5735.07,5735.07,313
2003/9/22,11:32:00,5735.67,5735.67,5735.67,5735.67,180
2003/9/22,11:33:00,5736.23,5736.23,5736.23,5736.23,237
2003/9/22,11:34:00,5733.87,5733.87,5733.87,5733.87,180
2003/9/22,11:35:00,5732.48,5732.48,5732.48,5732.48,231
2003/9/22,11:36:00,5726.27,5726.27,5726.27,5726.27,336
2003/9/22,11:37:00,5728.32,5728.32,5728.32,5728.32,429
2003/9/22,11:38:00,5720.42,5720.42,5720.42,5720.42,255
2003/9/22,11:39:00,5717.90,5717.90,5717.90,5717.90,419
2003/9/22,11:40:00,5717.10,5717.10,5717.10,5717.10,329
2003/9/22,11:41:00,5714.17,5714.17,5714.17,5714.17,425
2003/9/22,11:42:00,5712.60,5712.60,5712.60,5712.60,372
2003/9/22,11:43:00,5715.57,5715.57,5715.57,5715.57,466
2003/9/22,11:44:00,5710.69,5710.69,5710.69,5710.69,372
2003/9/22,11:45:00,5713.03,5713.03,5713.03,5713.03,496
2003/9/22,11:46:00,5714.81,5714.81,5714.81,5714.81,373
2003/9/22,11:47:00,5714.98,5714.98,5714.98,5714.98,408
2003/9/22,11:48:00,5712.56,5712.56,5712.56,5712.56,351
2003/9/22,11:49:00,5713.18,5713.18,5713.18,5713.18,366
2003/9/22,11:50:00,5712.17,5712.17,5712.17,5712.17,214
2003/9/22,11:51:00,5712.41,5712.41,5712.41,5712.41,249
2003/9/22,11:52:00,5714.03,5714.03,5714.03,5714.03,207
2003/9/22,11:53:00,5711.59,5711.59,5711.59,5711.59,262
2003/9/22,11:54:00,5708.56,5708.56,5708.56,5708.56,164
2003/9/22,11:55:00,5711.40,5711.40,5711.40,5711.40,224
2003/9/22,11:56:00,5703.77,5703.77,5703.77,5703.77,239
2003/9/22,11:57:00,5701.95,5701.95,5701.95,5701.95,333
2003/9/22,11:58:00,5699.02,5699.02,5699.02,5699.02,315
2003/9/22,11:59:00,5703.99,5703.99,5703.99,5703.99,376
2003/9/22,12:00:00,5705.25,5705.25,5705.25,5705.25,459
2003/9/22,12:01:00,5701.10,5701.10,5701.10,5701.10,373
2003/9/22,12:02:00,5695.77,5695.77,5695.77,5695.77,275
2003/9/22,12:03:00,5699.38,5699.38,5699.38,5699.38,395
2003/9/22,12:04:00,5699.51,5699.51,5699.51,5699.51,302
2003/9/22,12:05:00,5691.56,5691.56,5691.56,5691.56,366
2003/9/22,12:06:00,5699.68,5699.68,5699.68,5699.68,210
2003/9/22,12:07:00,5693.41,5693.41,5693.41,5693.41,366
2003/9/22,12:08:00,5697.95,5697.95,5697.95,5697.95,204
2003/9/22,12:09:00,5690.89,5690.89,5690.89,5690.89,463
2003/9/22,12:10:00,5687.51,5687.51,5687.51,5687.51,239
2003/9/22,12:11:00,5689.82,5689.82,5689.82,5689.82,272
2003/9/22,12:12:00,5695.29,5695.29,5695.29,5695.29,180
2003/9/22,12:13:00,5690.28,5690.28,5690.28,5690.28,269
2003/9/22,12:14:00,5692.21,5692.21,5692.21,5692.21,166
2003/9/22,12:15:00,5699.02,5699.02,5699.02,5699.02,216
2003/9/22,12:16:00,5700.89,5700.89,5700.89,5700.89,153
2003/9/22,12:17:00,5697.03,5697.03,5697.03,5697.03,172
2003/9/22,12:18:00,5703.61,5703.61,5703.61,5703.61,128
2003/9/22,12:19:00,5697.69,5697.69,5697.69,5697.69,172
2003/9/22,12:20:00,5704.31,5704.31,5704.31,5704.31,146
2003/9/22,12:21:00,5705.81,5705.81,5705.81,5705.81,149
2003/9/22,12:22:00,5698.70,5698.70,5698.70,5698.70,183
2003/9/22,12:23:00,5706.88,5706.88,5706.88,5706.88,330
2003/9/22,12:24:00,5705.89,5705.89,5705.89,5705.89,211
2003/9/22,12:25:00,5708.40,5708.40,5708.40,5708.40,193
2003/9/22,12:26:00,5707.67,5707.67,5707.67,5707.67,114
2003/9/22,12:27:00,5706.16,5706.16,5706.16,5706.16,163
2003/9/22,12:28:00,5700.64,5700.64,5700.64,5700.64,111
2003/9/22,12:29:00,5701.72,5701.72,5701.72,5701.72,151
2003/9/22,12:30:00,5706.73,5706.73,5706.73,5706.73,188
2003/9/22,12:31:00,5704.90,5704.90,5704.90,5704.90,203
2003/9/22,12:32:00,5703.55,5703.55,5703.55,5703.55,169
2003/9/22,12:33:00,5696.34,5696.34,5696.34,5696.34,225
2003/9/22,12:34:00,5703.89,5703.89,5703.89,5703.89,153
2003/9/22,12:35:00,5703.46,5703.46,5703.46,5703.46,246
2003/9/22,12:36:00,5702.75,5702.75,5702.75,5702.75,154
2003/9/22,12:37:00,5702.67,5702.67,5702.67,5702.67,218
2003/9/22,12:38:00,5702.48,5702.48,5702.48,5702.48,219
2003/9/22,12:39:00,5694.88,5694.88,5694.88,5694.88,216
2003/9/22,12:40:00,5695.84,5695.84,5695.84,5695.84,183
2003/9/22,12:41:00,5700.76,5700.76,5700.76,5700.76,253
2003/9/22,12:42:00,5693.38,5693.38,5693.38,5693.38,231
2003/9/22,12:43:00,5697.91,5697.91,5697.91,5697.91,275
2003/9/22,12:44:00,5696.20,5696.20,5696.20,5696.20,194
2003/9/22,12:45:00,5691.61,5691.61,5691.61,5691.61,221
2003/9/22,12:46:00,5692.81,5692.81,5692.81,5692.81,227
2003/9/22,12:47:00,5696.77,5696.77,5696.77,5696.77,265
2003/9/22,12:48:00,5691.53,5691.53,5691.53,5691.53,184
2003/9/22,12:49:00,5697.55,5697.55,5697.55,5697.55,183
2003/9/22,12:50:00,5696.63,5696.63,5696.63,5696.63,148
2003/9/22,12:51:00,5698.94,5698.94,5698.94,5698.94,202
2003/9/22,12:52:00,5698.01,5698.01,5698.01,5698.01,137
2003/9/22,12:53:00,5699.70,5699.70,5699.70,5699.70,181
2003/9/22,12:54:00,5696.32,5696.32,5696.32,5696.32,125
2003/9/22,12:55:00,5694.64,5694.64,5694.64,5694.64,211
2003/9/22,12:56:00,5702.84,5702.84,5702.84,5702.84,138
2003/9/22,12:57:00,5702.95,5702.95,5702.95,5702.95,214
2003/9/22,12:58:00,5698.54,5698.54,5698.54,5698.54,152
2003/9/22,12:59:00,5703.84,5703.84,5703.84,5703.84,190
2003/9/22,13:00:00,5703.72,5703.72,5703.72,5703.72,154
2003/9/22,13:01:00,5697.49,5697.49,5697.49,5697.49,224
2003/9/22,13:02:00,5702.57,5702.57,5702.57,5702.57,211
2003/9/22,13:03:00,5699.16,5699.16,5699.16,5699.16,233
2003/9/22,13:04:00,5702.58,5702.58,5702.58,5702.58,193
2003/9/22,13:05:00,5697.85,5697.85,5697.85,5697.85,209
2003/9/22,13:06:00,5695.70,5695.70,5695.70,5695.70,203
2003/9/22,13:07:00,5698.50,5698.50,5698.50,5698.50,319
2003/9/22,13:08:00,5699.77,5699.77,5699.77,5699.77,209
2003/9/22,13:09:00,5697.75,5697.75,5697.75,5697.75,254
2003/9/22,13:10:00,5692.23,5692.23,5692.23,5692.23,216
2003/9/22,13:11:00,5690.96,5690.96,5690.96,5690.96,288
2003/9/22,13:12:00,5689.50,5689.50,5689.50,5689.50,280
2003/9/22,13:13:00,5689.27,5689.27,5689.27,5689.27,356
2003/9/22,13:14:00,5688.04,5688.04,5688.04,5688.04,234
2003/9/22,13:15:00,5692.68,5692.68,5692.68,5692.68,444
2003/9/22,13:16:00,5684.59,5684.59,5684.59,5684.59,323
2003/9/22,13:17:00,5684.93,5684.93,5684.93,5684.93,429
2003/9/22,13:18:00,5683.45,5683.45,5683.45,5683.45,374
2003/9/22,13:19:00,5681.96,5681.96,5681.96,5681.96,474
2003/9/22,13:20:00,5681.38,5681.38,5681.38,5681.38,397
2003/9/22,13:21:00,5680.83,5680.83,5680.83,5680.83,709
2003/9/22,13:22:00,5678.75,5678.75,5678.75,5678.75,757
2003/9/22,13:23:00,5675.78,5675.78,5675.78,5675.78,647
2003/9/22,13:24:00,5675.97,5675.97,5675.97,5675.97,490
2003/9/22,13:25:00,5682.33,5682.33,5682.33,5682.33,672
2003/9/22,13:26:00,5682.33,5682.33,5682.33,5682.33,0
2003/9/22,13:27:00,5682.33,5682.33,5682.33,5682.33,0
2003/9/22,13:28:00,5682.33,5682.33,5682.33,5682.33,0
2003/9/22,13:29:00,5682.33,5682.33,5682.33,5682.33,0
2003/9/22,13:30:00,5675.75,5675.75,5675.75,5675.75,3765
2003/9/23,09:00:00,5675.75,5675.75,5675.75,5675.75,143
2003/9/23,09:01:00,5650.35,5650.35,5650.35,5650.35,2389
2003/9/23,09:02:00,5659.17,5659.17,5659.17,5659.17,458
2003/9/23,09:03:00,5662.58,5662.58,5662.58,5662.58,829
2003/9/23,09:04:00,5668.26,5668.26,5668.26,5668.26,710
2003/9/23,09:05:00,5675.91,5675.91,5675.91,5675.91,833
2003/9/23,09:06:00,5676.52,5676.52,5676.52,5676.52,650
2003/9/23,09:07:00,5680.72,5680.72,5680.72,5680.72,833
2003/9/23,09:08:00,5679.53,5679.53,5679.53,5679.53,605
2003/9/23,09:09:00,5675.41,5675.41,5675.41,5675.41,673
2003/9/23,09:10:00,5676.01,5676.01,5676.01,5676.01,533
2003/9/23,09:11:00,5668.32,5668.32,5668.32,5668.32,654
2003/9/23,09:12:00,5663.75,5663.75,5663.75,5663.75,509
2003/9/23,09:13:00,5656.22,5656.22,5656.22,5656.22,677
2003/9/23,09:14:00,5651.80,5651.80,5651.80,5651.80,459
2003/9/23,09:15:00,5646.83,5646.83,5646.83,5646.83,762
2003/9/23,09:16:00,5647.29,5647.29,5647.29,5647.29,571
2003/9/23,09:17:00,5641.71,5641.71,5641.71,5641.71,710
2003/9/23,09:18:00,5649.17,5649.17,5649.17,5649.17,513
2003/9/23,09:19:00,5653.59,5653.59,5653.59,5653.59,816
2003/9/23,09:20:00,5655.19,5655.19,5655.19,5655.19,468
2003/9/23,09:21:00,5656.89,5656.89,5656.89,5656.89,649
2003/9/23,09:22:00,5656.30,5656.30,5656.30,5656.30,338
2003/9/23,09:23:00,5661.77,5661.77,5661.77,5661.77,439
2003/9/23,09:24:00,5658.34,5658.34,5658.34,5658.34,329
2003/9/23,09:25:00,5658.84,5658.84,5658.84,5658.84,446
2003/9/23,09:26:00,5655.22,5655.22,5655.22,5655.22,343
2003/9/23,09:27:00,5656.39,5656.39,5656.39,5656.39,445
2003/9/23,09:28:00,5654.57,5654.57,5654.57,5654.57,255
2003/9/23,09:29:00,5655.51,5655.51,5655.51,5655.51,379
2003/9/23,09:30:00,5655.98,5655.98,5655.98,5655.98,237
2003/9/23,09:31:00,5655.80,5655.80,5655.80,5655.80,305
2003/9/23,09:32:00,5654.82,5654.82,5654.82,5654.82,232
2003/9/23,09:33:00,5654.56,5654.56,5654.56,5654.56,280
2003/9/23,09:34:00,5660.21,5660.21,5660.21,5660.21,232
2003/9/23,09:35:00,5655.83,5655.83,5655.83,5655.83,305
2003/9/23,09:36:00,5654.71,5654.71,5654.71,5654.71,212
2003/9/23,09:37:00,5653.92,5653.92,5653.92,5653.92,311
2003/9/23,09:38:00,5654.50,5654.50,5654.50,5654.50,194
2003/9/23,09:39:00,5659.33,5659.33,5659.33,5659.33,270
2003/9/23,09:40:00,5654.50,5654.50,5654.50,5654.50,253
2003/9/23,09:41:00,5656.99,5656.99,5656.99,5656.99,374
2003/9/23,09:42:00,5663.84,5663.84,5663.84,5663.84,244
2003/9/23,09:43:00,5660.56,5660.56,5660.56,5660.56,405
2003/9/23,09:44:00,5666.11,5666.11,5666.11,5666.11,291
2003/9/23,09:45:00,5662.62,5662.62,5662.62,5662.62,369
2003/9/23,09:46:00,5667.94,5667.94,5667.94,5667.94,211
2003/9/23,09:47:00,5661.56,5661.56,5661.56,5661.56,322
2003/9/23,09:48:00,5662.11,5662.11,5662.11,5662.11,235
2003/9/23,09:49:00,5663.09,5663.09,5663.09,5663.09,282
2003/9/23,09:50:00,5661.95,5661.95,5661.95,5661.95,211
2003/9/23,09:51:00,5663.11,5663.11,5663.11,5663.11,260
2003/9/23,09:52:00,5664.39,5664.39,5664.39,5664.39,241
2003/9/23,09:53:00,5665.37,5665.37,5665.37,5665.37,343
2003/9/23,09:54:00,5673.28,5673.28,5673.28,5673.28,248
2003/9/23,09:55:00,5669.81,5669.81,5669.81,5669.81,407
2003/9/23,09:56:00,5674.53,5674.53,5674.53,5674.53,276
2003/9/23,09:57:00,5671.39,5671.39,5671.39,5671.39,413
2003/9/23,09:58:00,5676.81,5676.81,5676.81,5676.81,331
2003/9/23,09:59:00,5671.95,5671.95,5671.95,5671.95,430
2003/9/23,10:00:00,5676.76,5676.76,5676.76,5676.76,298
2003/9/23,10:01:00,5669.70,5669.70,5669.70,5669.70,358
2003/9/23,10:02:00,5675.64,5675.64,5675.64,5675.64,198
2003/9/23,10:03:00,5675.04,5675.04,5675.04,5675.04,305
2003/9/23,10:04:00,5675.02,5675.02,5675.02,5675.02,215
2003/9/23,10:05:00,5666.62,5666.62,5666.62,5666.62,287
2003/9/23,10:06:00,5671.37,5671.37,5671.37,5671.37,171
2003/9/23,10:07:00,5672.41,5672.41,5672.41,5672.41,241
2003/9/23,10:08:00,5668.16,5668.16,5668.16,5668.16,170
2003/9/23,10:09:00,5669.45,5669.45,5669.45,5669.45,239
2003/9/23,10:10:00,5672.46,5672.46,5672.46,5672.46,147
2003/9/23,10:11:00,5666.10,5666.10,5666.10,5666.10,200
2003/9/23,10:12:00,5670.05,5670.05,5670.05,5670.05,155
2003/9/23,10:13:00,5670.92,5670.92,5670.92,5670.92,229
2003/9/23,10:14:00,5669.31,5669.31,5669.31,5669.31,155
2003/9/23,10:15:00,5669.19,5669.19,5669.19,5669.19,180
2003/9/23,10:16:00,5669.39,5669.39,5669.39,5669.39,139
2003/9/23,10:17:00,5669.52,5669.52,5669.52,5669.52,169
2003/9/23,10:18:00,5668.72,5668.72,5668.72,5668.72,147
2003/9/23,10:19:00,5663.78,5663.78,5663.78,5663.78,163
2003/9/23,10:20:00,5660.24,5660.24,5660.24,5660.24,211
2003/9/23,10:21:00,5659.86,5659.86,5659.86,5659.86,241
2003/9/23,10:22:00,5657.68,5657.68,5657.68,5657.68,190
2003/9/23,10:23:00,5658.20,5658.20,5658.20,5658.20,238
2003/9/23,10:24:00,5655.94,5655.94,5655.94,5655.94,178
2003/9/23,10:25:00,5653.81,5653.81,5653.81,5653.81,203
2003/9/23,10:26:00,5658.61,5658.61,5658.61,5658.61,226
2003/9/23,10:27:00,5654.83,5654.83,5654.83,5654.83,360
2003/9/23,10:28:00,5658.05,5658.05,5658.05,5658.05,204
2003/9/23,10:29:00,5658.44,5658.44,5658.44,5658.44,248
2003/9/23,10:30:00,5649.69,5649.69,5649.69,5649.69,211
2003/9/23,10:31:00,5652.99,5652.99,5652.99,5652.99,250
2003/9/23,10:32:00,5655.17,5655.17,5655.17,5655.17,180
2003/9/23,10:33:00,5650.87,5650.87,5650.87,5650.87,213
2003/9/23,10:34:00,5651.26,5651.26,5651.26,5651.26,210
2003/9/23,10:35:00,5649.74,5649.74,5649.74,5649.74,178
2003/9/23,10:36:00,5648.89,5648.89,5648.89,5648.89,133
2003/9/23,10:37:00,5649.43,5649.43,5649.43,5649.43,189
2003/9/23,10:38:00,5650.74,5650.74,5650.74,5650.74,179
2003/9/23,10:39:00,5649.39,5649.39,5649.39,5649.39,175
2003/9/23,10:40:00,5655.35,5655.35,5655.35,5655.35,179
2003/9/23,10:41:00,5651.84,5651.84,5651.84,5651.84,238
2003/9/23,10:42:00,5651.01,5651.01,5651.01,5651.01,147
2003/9/23,10:43:00,5655.26,5655.26,5655.26,5655.26,155
2003/9/23,10:44:00,5651.82,5651.82,5651.82,5651.82,167
2003/9/23,10:45:00,5656.62,5656.62,5656.62,5656.62,231
2003/9/23,10:46:00,5657.63,5657.63,5657.63,5657.63,269
2003/9/23,10:47:00,5658.51,5658.51,5658.51,5658.51,257
2003/9/23,10:48:00,5661.78,5661.78,5661.78,5661.78,225
2003/9/23,10:49:00,5661.29,5661.29,5661.29,5661.29,278
2003/9/23,10:50:00,5667.17,5667.17,5667.17,5667.17,176
2003/9/23,10:51:00,5661.59,5661.59,5661.59,5661.59,221
2003/9/23,10:52:00,5664.63,5664.63,5664.63,5664.63,162
2003/9/23,10:53:00,5661.93,5661.93,5661.93,5661.93,188
2003/9/23,10:54:00,5667.95,5667.95,5667.95,5667.95,153
2003/9/23,10:55:00,5665.52,5665.52,5665.52,5665.52,156
2003/9/23,10:56:00,5663.75,5663.75,5663.75,5663.75,121
2003/9/23,10:57:00,5665.54,5665.54,5665.54,5665.54,151
2003/9/23,10:58:00,5665.69,5665.69,5665.69,5665.69,104
2003/9/23,10:59:00,5665.44,5665.44,5665.44,5665.44,224
2003/9/23,11:00:00,5665.43,5665.43,5665.43,5665.43,137
2003/9/23,11:01:00,5670.10,5670.10,5670.10,5670.10,142
2003/9/23,11:02:00,5662.88,5662.88,5662.88,5662.88,96
2003/9/23,11:03:00,5666.23,5666.23,5666.23,5666.23,111
2003/9/23,11:04:00,5661.28,5661.28,5661.28,5661.28,88
2003/9/23,11:05:00,5666.10,5666.10,5666.10,5666.10,145
2003/9/23,11:06:00,5663.99,5663.99,5663.99,5663.99,150
2003/9/23,11:07:00,5663.72,5663.72,5663.72,5663.72,210
2003/9/23,11:08:00,5662.64,5662.64,5662.64,5662.64,175
2003/9/23,11:09:00,5668.08,5668.08,5668.08,5668.08,151
2003/9/23,11:10:00,5661.72,5661.72,5661.72,5661.72,128
2003/9/23,11:11:00,5661.19,5661.19,5661.19,5661.19,138
2003/9/23,11:12:00,5665.48,5665.48,5665.48,5665.48,130
2003/9/23,11:13:00,5664.27,5664.27,5664.27,5664.27,190
2003/9/23,11:14:00,5664.32,5664.32,5664.32,5664.32,111
2003/9/23,11:15:00,5657.76,5657.76,5657.76,5657.76,222
2003/9/23,11:16:00,5657.97,5657.97,5657.97,5657.97,103
2003/9/23,11:17:00,5653.81,5653.81,5653.81,5653.81,280
2003/9/23,11:18:00,5661.02,5661.02,5661.02,5661.02,150
2003/9/23,11:19:00,5660.96,5660.96,5660.96,5660.96,205
2003/9/23,11:20:00,5660.02,5660.02,5660.02,5660.02,130
2003/9/23,11:21:00,5661.51,5661.51,5661.51,5661.51,158
2003/9/23,11:22:00,5654.99,5654.99,5654.99,5654.99,140
2003/9/23,11:23:00,5657.91,5657.91,5657.91,5657.91,161
2003/9/23,11:24:00,5660.46,5660.46,5660.46,5660.46,93
2003/9/23,11:25:00,5658.48,5658.48,5658.48,5658.48,197
2003/9/23,11:26:00,5662.79,5662.79,5662.79,5662.79,112
2003/9/23,11:27:00,5656.91,5656.91,5656.91,5656.91,139
2003/9/23,11:28:00,5663.52,5663.52,5663.52,5663.52,84
2003/9/23,11:29:00,5657.39,5657.39,5657.39,5657.39,89
2003/9/23,11:30:00,5661.91,5661.91,5661.91,5661.91,108
2003/9/23,11:31:00,5664.61,5664.61,5664.61,5664.61,98
2003/9/23,11:32:00,5663.50,5663.50,5663.50,5663.50,102
2003/9/23,11:33:00,5659.60,5659.60,5659.60,5659.60,111
2003/9/23,11:34:00,5663.59,5663.59,5663.59,5663.59,78
2003/9/23,11:35:00,5659.11,5659.11,5659.11,5659.11,104
2003/9/23,11:36:00,5664.49,5664.49,5664.49,5664.49,80
2003/9/23,11:37:00,5659.41,5659.41,5659.41,5659.41,119
2003/9/23,11:38:00,5664.09,5664.09,5664.09,5664.09,77
2003/9/23,11:39:00,5661.05,5661.05,5661.05,5661.05,123
2003/9/23,11:40:00,5659.35,5659.35,5659.35,5659.35,121
2003/9/23,11:41:00,5660.43,5660.43,5660.43,5660.43,240
2003/9/23,11:42:00,5662.04,5662.04,5662.04,5662.04,161
2003/9/23,11:43:00,5667.12,5667.12,5667.12,5667.12,128
2003/9/23,11:44:00,5660.92,5660.92,5660.92,5660.92,99
2003/9/23,11:45:00,5666.83,5666.83,5666.83,5666.83,133
2003/9/23,11:46:00,5668.02,5668.02,5668.02,5668.02,124
2003/9/23,11:47:00,5662.91,5662.91,5662.91,5662.91,140
2003/9/23,11:48:00,5661.18,5661.18,5661.18,5661.18,117
2003/9/23,11:49:00,5664.72,5664.72,5664.72,5664.72,130
2003/9/23,11:50:00,5668.56,5668.56,5668.56,5668.56,148
2003/9/23,11:51:00,5662.96,5662.96,5662.96,5662.96,201
2003/9/23,11:52:00,5662.51,5662.51,5662.51,5662.51,91
2003/9/23,11:53:00,5667.22,5667.22,5667.22,5667.22,114
2003/9/23,11:54:00,5663.30,5663.30,5663.30,5663.30,91
2003/9/23,11:55:00,5668.33,5668.33,5668.33,5668.33,154
2003/9/23,11:56:00,5670.21,5670.21,5670.21,5670.21,146
2003/9/23,11:57:00,5671.67,5671.67,5671.67,5671.67,167
2003/9/23,11:58:00,5672.11,5672.11,5672.11,5672.11,156
2003/9/23,11:59:00,5673.19,5673.19,5673.19,5673.19,261
2003/9/23,12:00:00,5676.11,5676.11,5676.11,5676.11,199
2003/9/23,12:01:00,5679.04,5679.04,5679.04,5679.04,428
2003/9/23,12:02:00,5680.92,5680.92,5680.92,5680.92,323
2003/9/23,12:03:00,5684.47,5684.47,5684.47,5684.47,344
2003/9/23,12:04:00,5682.05,5682.05,5682.05,5682.05,271
2003/9/23,12:05:00,5682.97,5682.97,5682.97,5682.97,279
2003/9/23,12:06:00,5685.34,5685.34,5685.34,5685.34,199
2003/9/23,12:07:00,5686.46,5686.46,5686.46,5686.46,251
2003/9/23,12:08:00,5680.70,5680.70,5680.70,5680.70,190
2003/9/23,12:09:00,5685.37,5685.37,5685.37,5685.37,291
2003/9/23,12:10:00,5683.69,5683.69,5683.69,5683.69,249
2003/9/23,12:11:00,5679.55,5679.55,5679.55,5679.55,239
2003/9/23,12:12:00,5685.25,5685.25,5685.25,5685.25,249
2003/9/23,12:13:00,5683.47,5683.47,5683.47,5683.47,222
2003/9/23,12:14:00,5683.76,5683.76,5683.76,5683.76,119
2003/9/23,12:15:00,5684.45,5684.45,5684.45,5684.45,173
2003/9/23,12:16:00,5684.89,5684.89,5684.89,5684.89,171
2003/9/23,12:17:00,5684.86,5684.86,5684.86,5684.86,158
2003/9/23,12:18:00,5685.09,5685.09,5685.09,5685.09,178
2003/9/23,12:19:00,5683.34,5683.34,5683.34,5683.34,210
2003/9/23,12:20:00,5682.22,5682.22,5682.22,5682.22,142
2003/9/23,12:21:00,5681.65,5681.65,5681.65,5681.65,164
2003/9/23,12:22:00,5681.94,5681.94,5681.94,5681.94,123
2003/9/23,12:23:00,5679.73,5679.73,5679.73,5679.73,218
2003/9/23,12:24:00,5674.64,5674.64,5674.64,5674.64,192
2003/9/23,12:25:00,5673.60,5673.60,5673.60,5673.60,214
2003/9/23,12:26:00,5672.54,5672.54,5672.54,5672.54,163
2003/9/23,12:27:00,5673.19,5673.19,5673.19,5673.19,189
2003/9/23,12:28:00,5677.23,5677.23,5677.23,5677.23,147
2003/9/23,12:29:00,5674.09,5674.09,5674.09,5674.09,128
2003/9/23,12:30:00,5672.94,5672.94,5672.94,5672.94,123
2003/9/23,12:31:00,5674.19,5674.19,5674.19,5674.19,193
2003/9/23,12:32:00,5677.73,5677.73,5677.73,5677.73,102
2003/9/23,12:33:00,5679.10,5679.10,5679.10,5679.10,181
2003/9/23,12:34:00,5679.32,5679.32,5679.32,5679.32,110
2003/9/23,12:35:00,5673.36,5673.36,5673.36,5673.36,177
2003/9/23,12:36:00,5671.15,5671.15,5671.15,5671.15,115
2003/9/23,12:37:00,5677.55,5677.55,5677.55,5677.55,149
2003/9/23,12:38:00,5670.75,5670.75,5670.75,5670.75,126
2003/9/23,12:39:00,5672.00,5672.00,5672.00,5672.00,157
2003/9/23,12:40:00,5671.10,5671.10,5671.10,5671.10,154
2003/9/23,12:41:00,5676.83,5676.83,5676.83,5676.83,135
2003/9/23,12:42:00,5675.06,5675.06,5675.06,5675.06,113
2003/9/23,12:43:00,5669.53,5669.53,5669.53,5669.53,128
2003/9/23,12:44:00,5674.78,5674.78,5674.78,5674.78,143
2003/9/23,12:45:00,5669.17,5669.17,5669.17,5669.17,246
2003/9/23,12:46:00,5671.17,5671.17,5671.17,5671.17,227
2003/9/23,12:47:00,5675.13,5675.13,5675.13,5675.13,185
2003/9/23,12:48:00,5667.36,5667.36,5667.36,5667.36,167
2003/9/23,12:49:00,5672.63,5672.63,5672.63,5672.63,178
2003/9/23,12:50:00,5674.07,5674.07,5674.07,5674.07,148
2003/9/23,12:51:00,5669.17,5669.17,5669.17,5669.17,194
2003/9/23,12:52:00,5668.07,5668.07,5668.07,5668.07,124
2003/9/23,12:53:00,5667.39,5667.39,5667.39,5667.39,341
2003/9/23,12:54:00,5668.37,5668.37,5668.37,5668.37,211
2003/9/23,12:55:00,5666.92,5666.92,5666.92,5666.92,205
2003/9/23,12:56:00,5664.74,5664.74,5664.74,5664.74,175
2003/9/23,12:57:00,5664.83,5664.83,5664.83,5664.83,284
2003/9/23,12:58:00,5667.01,5667.01,5667.01,5667.01,193
2003/9/23,12:59:00,5668.88,5668.88,5668.88,5668.88,267
2003/9/23,13:00:00,5664.92,5664.92,5664.92,5664.92,183
2003/9/23,13:01:00,5664.63,5664.63,5664.63,5664.63,198
2003/9/23,13:02:00,5671.80,5671.80,5671.80,5671.80,221
2003/9/23,13:03:00,5666.46,5666.46,5666.46,5666.46,264
2003/9/23,13:04:00,5671.97,5671.97,5671.97,5671.97,173
2003/9/23,13:05:00,5671.52,5671.52,5671.52,5671.52,231
2003/9/23,13:06:00,5671.91,5671.91,5671.91,5671.91,146
2003/9/23,13:07:00,5666.55,5666.55,5666.55,5666.55,274
2003/9/23,13:08:00,5670.38,5670.38,5670.38,5670.38,161
2003/9/23,13:09:00,5665.27,5665.27,5665.27,5665.27,253
2003/9/23,13:10:00,5664.74,5664.74,5664.74,5664.74,233
2003/9/23,13:11:00,5663.87,5663.87,5663.87,5663.87,222
2003/9/23,13:12:00,5660.95,5660.95,5660.95,5660.95,178
2003/9/23,13:13:00,5665.83,5665.83,5665.83,5665.83,289
2003/9/23,13:14:00,5661.99,5661.99,5661.99,5661.99,242
2003/9/23,13:15:00,5661.84,5661.84,5661.84,5661.84,297
2003/9/23,13:16:00,5659.22,5659.22,5659.22,5659.22,241
2003/9/23,13:17:00,5667.48,5667.48,5667.48,5667.48,291
2003/9/23,13:18:00,5667.30,5667.30,5667.30,5667.30,228
2003/9/23,13:19:00,5668.43,5668.43,5668.43,5668.43,378
2003/9/23,13:20:00,5668.77,5668.77,5668.77,5668.77,337
2003/9/23,13:21:00,5671.30,5671.30,5671.30,5671.30,401
2003/9/23,13:22:00,5674.94,5674.94,5674.94,5674.94,343
2003/9/23,13:23:00,5676.48,5676.48,5676.48,5676.48,552
2003/9/23,13:24:00,5678.78,5678.78,5678.78,5678.78,433
2003/9/23,13:25:00,5680.98,5680.98,5680.98,5680.98,795
2003/9/23,13:26:00,5681.00,5681.00,5681.00,5681.00,0
2003/9/23,13:27:00,5681.00,5681.00,5681.00,5681.00,0
2003/9/23,13:28:00,5681.00,5681.00,5681.00,5681.00,0
2003/9/23,13:29:00,5681.00,5681.00,5681.00,5681.00,0
2003/9/23,13:30:00,5684.01,5684.01,5684.01,5684.01,3697
2003/9/24,09:00:00,5684.01,5684.01,5684.01,5684.01,138
2003/9/24,09:01:00,5704.01,5704.01,5704.01,5704.01,2075
2003/9/24,09:02:00,5707.15,5707.15,5707.15,5707.15,595
2003/9/24,09:03:00,5707.81,5707.81,5707.81,5707.81,852
2003/9/24,09:04:00,5707.78,5707.78,5707.78,5707.78,596
2003/9/24,09:05:00,5707.92,5707.92,5707.92,5707.92,805
2003/9/24,09:06:00,5702.90,5702.90,5702.90,5702.90,586
2003/9/24,09:07:00,5706.40,5706.40,5706.40,5706.40,936
2003/9/24,09:08:00,5702.93,5702.93,5702.93,5702.93,574
2003/9/24,09:09:00,5703.28,5703.28,5703.28,5703.28,675
2003/9/24,09:10:00,5695.12,5695.12,5695.12,5695.12,513
2003/9/24,09:11:00,5696.13,5696.13,5696.13,5696.13,545
2003/9/24,09:12:00,5694.26,5694.26,5694.26,5694.26,424
2003/9/24,09:13:00,5693.59,5693.59,5693.59,5693.59,543
2003/9/24,09:14:00,5694.78,5694.78,5694.78,5694.78,395
2003/9/24,09:15:00,5693.99,5693.99,5693.99,5693.99,773
2003/9/24,09:16:00,5696.86,5696.86,5696.86,5696.86,492
2003/9/24,09:17:00,5697.67,5697.67,5697.67,5697.67,607
2003/9/24,09:18:00,5698.74,5698.74,5698.74,5698.74,385
2003/9/24,09:19:00,5704.38,5704.38,5704.38,5704.38,543
2003/9/24,09:20:00,5704.17,5704.17,5704.17,5704.17,400
2003/9/24,09:21:00,5699.45,5699.45,5699.45,5699.45,499
2003/9/24,09:22:00,5706.18,5706.18,5706.18,5706.18,436
2003/9/24,09:23:00,5698.62,5698.62,5698.62,5698.62,528
2003/9/24,09:24:00,5699.05,5699.05,5699.05,5699.05,428
2003/9/24,09:25:00,5704.20,5704.20,5704.20,5704.20,538
2003/9/24,09:26:00,5704.51,5704.51,5704.51,5704.51,401
2003/9/24,09:27:00,5701.62,5701.62,5701.62,5701.62,482
2003/9/24,09:28:00,5702.83,5702.83,5702.83,5702.83,375
2003/9/24,09:29:00,5709.99,5709.99,5709.99,5709.99,437
2003/9/24,09:30:00,5711.16,5711.16,5711.16,5711.16,306
2003/9/24,09:31:00,5712.21,5712.21,5712.21,5712.21,493
2003/9/24,09:32:00,5714.99,5714.99,5714.99,5714.99,296
2003/9/24,09:33:00,5716.73,5716.73,5716.73,5716.73,493
2003/9/24,09:34:00,5711.16,5711.16,5711.16,5711.16,425
2003/9/24,09:35:00,5715.40,5715.40,5715.40,5715.40,608
2003/9/24,09:36:00,5718.50,5718.50,5718.50,5718.50,324
2003/9/24,09:37:00,5720.01,5720.01,5720.01,5720.01,610
2003/9/24,09:38:00,5715.62,5715.62,5715.62,5715.62,496
2003/9/24,09:39:00,5714.21,5714.21,5714.21,5714.21,687
2003/9/24,09:40:00,5718.71,5718.71,5718.71,5718.71,336
2003/9/24,09:41:00,5715.93,5715.93,5715.93,5715.93,538
2003/9/24,09:42:00,5716.85,5716.85,5716.85,5716.85,349
2003/9/24,09:43:00,5710.18,5710.18,5710.18,5710.18,504
2003/9/24,09:44:00,5712.05,5712.05,5712.05,5712.05,320
2003/9/24,09:45:00,5708.16,5708.16,5708.16,5708.16,550
2003/9/24,09:46:00,5706.65,5706.65,5706.65,5706.65,292
2003/9/24,09:47:00,5697.77,5697.77,5697.77,5697.77,502
2003/9/24,09:48:00,5702.77,5702.77,5702.77,5702.77,383
2003/9/24,09:49:00,5700.44,5700.44,5700.44,5700.44,396
2003/9/24,09:50:00,5697.07,5697.07,5697.07,5697.07,312
2003/9/24,09:51:00,5700.82,5700.82,5700.82,5700.82,461
2003/9/24,09:52:00,5698.58,5698.58,5698.58,5698.58,299
2003/9/24,09:53:00,5698.01,5698.01,5698.01,5698.01,364
2003/9/24,09:54:00,5697.80,5697.80,5697.80,5697.80,234
2003/9/24,09:55:00,5698.08,5698.08,5698.08,5698.08,340
2003/9/24,09:56:00,5698.35,5698.35,5698.35,5698.35,297
2003/9/24,09:57:00,5697.74,5697.74,5697.74,5697.74,340
2003/9/24,09:58:00,5697.89,5697.89,5697.89,5697.89,191
2003/9/24,09:59:00,5696.70,5696.70,5696.70,5696.70,252
2003/9/24,10:00:00,5696.05,5696.05,5696.05,5696.05,211
2003/9/24,10:01:00,5697.01,5697.01,5697.01,5697.01,337
2003/9/24,10:02:00,5693.54,5693.54,5693.54,5693.54,219
2003/9/24,10:03:00,5695.98,5695.98,5695.98,5695.98,344
2003/9/24,10:04:00,5696.03,5696.03,5696.03,5696.03,212
2003/9/24,10:05:00,5690.89,5690.89,5690.89,5690.89,362
2003/9/24,10:06:00,5690.96,5690.96,5690.96,5690.96,326
2003/9/24,10:07:00,5687.52,5687.52,5687.52,5687.52,368
2003/9/24,10:08:00,5693.90,5693.90,5693.90,5693.90,260
2003/9/24,10:09:00,5692.81,5692.81,5692.81,5692.81,367
2003/9/24,10:10:00,5690.98,5690.98,5690.98,5690.98,283
2003/9/24,10:11:00,5694.47,5694.47,5694.47,5694.47,273
2003/9/24,10:12:00,5689.23,5689.23,5689.23,5689.23,296
2003/9/24,10:13:00,5687.00,5687.00,5687.00,5687.00,289
2003/9/24,10:14:00,5694.09,5694.09,5694.09,5694.09,181
2003/9/24,10:15:00,5693.86,5693.86,5693.86,5693.86,317
2003/9/24,10:16:00,5688.88,5688.88,5688.88,5688.88,188
2003/9/24,10:17:00,5688.56,5688.56,5688.56,5688.56,282
2003/9/24,10:18:00,5693.30,5693.30,5693.30,5693.30,200
2003/9/24,10:19:00,5689.53,5689.53,5689.53,5689.53,308
2003/9/24,10:20:00,5691.53,5691.53,5691.53,5691.53,265
2003/9/24,10:21:00,5692.36,5692.36,5692.36,5692.36,230
2003/9/24,10:22:00,5695.74,5695.74,5695.74,5695.74,165
2003/9/24,10:23:00,5695.85,5695.85,5695.85,5695.85,233
2003/9/24,10:24:00,5692.26,5692.26,5692.26,5692.26,193
2003/9/24,10:25:00,5694.30,5694.30,5694.30,5694.30,248
2003/9/24,10:26:00,5699.45,5699.45,5699.45,5699.45,200
2003/9/24,10:27:00,5699.33,5699.33,5699.33,5699.33,219
2003/9/24,10:28:00,5699.75,5699.75,5699.75,5699.75,225
2003/9/24,10:29:00,5701.83,5701.83,5701.83,5701.83,282
2003/9/24,10:30:00,5697.53,5697.53,5697.53,5697.53,241
2003/9/24,10:31:00,5701.96,5701.96,5701.96,5701.96,309
2003/9/24,10:32:00,5698.27,5698.27,5698.27,5698.27,245
2003/9/24,10:33:00,5699.24,5699.24,5699.24,5699.24,311
2003/9/24,10:34:00,5704.37,5704.37,5704.37,5704.37,278
2003/9/24,10:35:00,5704.84,5704.84,5704.84,5704.84,262
2003/9/24,10:36:00,5705.72,5705.72,5705.72,5705.72,295
2003/9/24,10:37:00,5707.32,5707.32,5707.32,5707.32,445
2003/9/24,10:38:00,5708.51,5708.51,5708.51,5708.51,267
2003/9/24,10:39:00,5708.76,5708.76,5708.76,5708.76,424
2003/9/24,10:40:00,5708.42,5708.42,5708.42,5708.42,230
2003/9/24,10:41:00,5709.95,5709.95,5709.95,5709.95,422
2003/9/24,10:42:00,5708.05,5708.05,5708.05,5708.05,311
2003/9/24,10:43:00,5712.98,5712.98,5712.98,5712.98,491
2003/9/24,10:44:00,5713.44,5713.44,5713.44,5713.44,316
2003/9/24,10:45:00,5714.07,5714.07,5714.07,5714.07,380
2003/9/24,10:46:00,5713.06,5713.06,5713.06,5713.06,262
2003/9/24,10:47:00,5711.29,5711.29,5711.29,5711.29,328
2003/9/24,10:48:00,5706.60,5706.60,5706.60,5706.60,241
2003/9/24,10:49:00,5704.11,5704.11,5704.11,5704.11,261
2003/9/24,10:50:00,5699.78,5699.78,5699.78,5699.78,242
2003/9/24,10:51:00,5705.49,5705.49,5705.49,5705.49,293
2003/9/24,10:52:00,5701.78,5701.78,5701.78,5701.78,245
2003/9/24,10:53:00,5706.58,5706.58,5706.58,5706.58,205
2003/9/24,10:54:00,5706.49,5706.49,5706.49,5706.49,198
2003/9/24,10:55:00,5705.45,5705.45,5705.45,5705.45,221
2003/9/24,10:56:00,5706.74,5706.74,5706.74,5706.74,228
2003/9/24,10:57:00,5706.37,5706.37,5706.37,5706.37,306
2003/9/24,10:58:00,5702.56,5702.56,5702.56,5702.56,174
2003/9/24,10:59:00,5707.75,5707.75,5707.75,5707.75,325
2003/9/24,11:00:00,5708.01,5708.01,5708.01,5708.01,223
2003/9/24,11:01:00,5707.20,5707.20,5707.20,5707.20,256
2003/9/24,11:02:00,5702.48,5702.48,5702.48,5702.48,198
2003/9/24,11:03:00,5707.21,5707.21,5707.21,5707.21,273
2003/9/24,11:04:00,5707.86,5707.86,5707.86,5707.86,305
2003/9/24,11:05:00,5706.05,5706.05,5706.05,5706.05,206
2003/9/24,11:06:00,5708.43,5708.43,5708.43,5708.43,276
2003/9/24,11:07:00,5708.31,5708.31,5708.31,5708.31,232
2003/9/24,11:08:00,5707.83,5707.83,5707.83,5707.83,194
2003/9/24,11:09:00,5708.33,5708.33,5708.33,5708.33,209
2003/9/24,11:10:00,5703.98,5703.98,5703.98,5703.98,255
2003/9/24,11:11:00,5705.37,5705.37,5705.37,5705.37,380
2003/9/24,11:12:00,5711.56,5711.56,5711.56,5711.56,235
2003/9/24,11:13:00,5713.87,5713.87,5713.87,5713.87,534
2003/9/24,11:14:00,5711.17,5711.17,5711.17,5711.17,433
2003/9/24,11:15:00,5719.13,5719.13,5719.13,5719.13,755
2003/9/24,11:16:00,5717.72,5717.72,5717.72,5717.72,404
2003/9/24,11:17:00,5716.39,5716.39,5716.39,5716.39,540
2003/9/24,11:18:00,5715.47,5715.47,5715.47,5715.47,400
2003/9/24,11:19:00,5715.52,5715.52,5715.52,5715.52,555
2003/9/24,11:20:00,5714.52,5714.52,5714.52,5714.52,352
2003/9/24,11:21:00,5709.01,5709.01,5709.01,5709.01,423
2003/9/24,11:22:00,5713.43,5713.43,5713.43,5713.43,276
2003/9/24,11:23:00,5709.08,5709.08,5709.08,5709.08,415
2003/9/24,11:24:00,5705.23,5705.23,5705.23,5705.23,270
2003/9/24,11:25:00,5709.31,5709.31,5709.31,5709.31,275
2003/9/24,11:26:00,5707.57,5707.57,5707.57,5707.57,217
2003/9/24,11:27:00,5709.79,5709.79,5709.79,5709.79,339
2003/9/24,11:28:00,5708.94,5708.94,5708.94,5708.94,194
2003/9/24,11:29:00,5712.01,5712.01,5712.01,5712.01,251
2003/9/24,11:30:00,5712.15,5712.15,5712.15,5712.15,176
2003/9/24,11:31:00,5711.84,5711.84,5711.84,5711.84,257
2003/9/24,11:32:00,5705.96,5705.96,5705.96,5705.96,158
2003/9/24,11:33:00,5706.17,5706.17,5706.17,5706.17,226
2003/9/24,11:34:00,5708.03,5708.03,5708.03,5708.03,221
2003/9/24,11:35:00,5702.92,5702.92,5702.92,5702.92,286
2003/9/24,11:36:00,5706.86,5706.86,5706.86,5706.86,203
2003/9/24,11:37:00,5709.68,5709.68,5709.68,5709.68,297
2003/9/24,11:38:00,5708.44,5708.44,5708.44,5708.44,173
2003/9/24,11:39:00,5708.28,5708.28,5708.28,5708.28,227
2003/9/24,11:40:00,5705.56,5705.56,5705.56,5705.56,232
2003/9/24,11:41:00,5698.73,5698.73,5698.73,5698.73,318
2003/9/24,11:42:00,5697.53,5697.53,5697.53,5697.53,318
2003/9/24,11:43:00,5694.90,5694.90,5694.90,5694.90,338
2003/9/24,11:44:00,5697.56,5697.56,5697.56,5697.56,256
2003/9/24,11:45:00,5697.83,5697.83,5697.83,5697.83,439
2003/9/24,11:46:00,5696.31,5696.31,5696.31,5696.31,393
2003/9/24,11:47:00,5695.95,5695.95,5695.95,5695.95,435
2003/9/24,11:48:00,5687.94,5687.94,5687.94,5687.94,289
2003/9/24,11:49:00,5685.90,5685.90,5685.90,5685.90,375
2003/9/24,11:50:00,5684.99,5684.99,5684.99,5684.99,324
2003/9/24,11:51:00,5682.01,5682.01,5682.01,5682.01,572
2003/9/24,11:52:00,5680.56,5680.56,5680.56,5680.56,407
2003/9/24,11:53:00,5680.62,5680.62,5680.62,5680.62,535
2003/9/24,11:54:00,5678.64,5678.64,5678.64,5678.64,295
2003/9/24,11:55:00,5683.42,5683.42,5683.42,5683.42,400
2003/9/24,11:56:00,5678.98,5678.98,5678.98,5678.98,259
2003/9/24,11:57:00,5680.88,5680.88,5680.88,5680.88,273
2003/9/24,11:58:00,5681.51,5681.51,5681.51,5681.51,246
2003/9/24,11:59:00,5688.43,5688.43,5688.43,5688.43,217
2003/9/24,12:00:00,5683.81,5683.81,5683.81,5683.81,192
2003/9/24,12:01:00,5690.33,5690.33,5690.33,5690.33,245
2003/9/24,12:02:00,5691.21,5691.21,5691.21,5691.21,117
2003/9/24,12:03:00,5687.45,5687.45,5687.45,5687.45,165
2003/9/24,12:04:00,5692.71,5692.71,5692.71,5692.71,113
2003/9/24,12:05:00,5693.09,5693.09,5693.09,5693.09,223
2003/9/24,12:06:00,5692.87,5692.87,5692.87,5692.87,108
2003/9/24,12:07:00,5692.53,5692.53,5692.53,5692.53,207
2003/9/24,12:08:00,5693.73,5693.73,5693.73,5693.73,134
2003/9/24,12:09:00,5686.20,5686.20,5686.20,5686.20,166
2003/9/24,12:10:00,5692.25,5692.25,5692.25,5692.25,147
2003/9/24,12:11:00,5693.30,5693.30,5693.30,5693.30,213
2003/9/24,12:12:00,5692.99,5692.99,5692.99,5692.99,93
2003/9/24,12:13:00,5692.39,5692.39,5692.39,5692.39,193
2003/9/24,12:14:00,5693.54,5693.54,5693.54,5693.54,109
2003/9/24,12:15:00,5694.46,5694.46,5694.46,5694.46,276
2003/9/24,12:16:00,5692.70,5692.70,5692.70,5692.70,120
2003/9/24,12:17:00,5691.70,5691.70,5691.70,5691.70,117
2003/9/24,12:18:00,5691.87,5691.87,5691.87,5691.87,108
2003/9/24,12:19:00,5690.46,5690.46,5690.46,5690.46,141
2003/9/24,12:20:00,5686.53,5686.53,5686.53,5686.53,133
2003/9/24,12:21:00,5690.35,5690.35,5690.35,5690.35,139
2003/9/24,12:22:00,5690.02,5690.02,5690.02,5690.02,143
2003/9/24,12:23:00,5682.12,5682.12,5682.12,5682.12,220
2003/9/24,12:24:00,5688.52,5688.52,5688.52,5688.52,89
2003/9/24,12:25:00,5687.89,5687.89,5687.89,5687.89,233
2003/9/24,12:26:00,5687.32,5687.32,5687.32,5687.32,139
2003/9/24,12:27:00,5678.93,5678.93,5678.93,5678.93,234
2003/9/24,12:28:00,5679.43,5679.43,5679.43,5679.43,139
2003/9/24,12:29:00,5685.54,5685.54,5685.54,5685.54,227
2003/9/24,12:30:00,5685.71,5685.71,5685.71,5685.71,214
2003/9/24,12:31:00,5681.38,5681.38,5681.38,5681.38,216
2003/9/24,12:32:00,5685.85,5685.85,5685.85,5685.85,138
2003/9/24,12:33:00,5687.70,5687.70,5687.70,5687.70,186
2003/9/24,12:34:00,5687.38,5687.38,5687.38,5687.38,109
2003/9/24,12:35:00,5689.05,5689.05,5689.05,5689.05,172
2003/9/24,12:36:00,5691.00,5691.00,5691.00,5691.00,147
2003/9/24,12:37:00,5691.26,5691.26,5691.26,5691.26,153
2003/9/24,12:38:00,5688.48,5688.48,5688.48,5688.48,132
2003/9/24,12:39:00,5686.99,5686.99,5686.99,5686.99,121
2003/9/24,12:40:00,5691.55,5691.55,5691.55,5691.55,136
2003/9/24,12:41:00,5691.27,5691.27,5691.27,5691.27,178
2003/9/24,12:42:00,5687.71,5687.71,5687.71,5687.71,116
2003/9/24,12:43:00,5695.51,5695.51,5695.51,5695.51,243
2003/9/24,12:44:00,5690.64,5690.64,5690.64,5690.64,187
2003/9/24,12:45:00,5698.04,5698.04,5698.04,5698.04,299
2003/9/24,12:46:00,5699.95,5699.95,5699.95,5699.95,177
2003/9/24,12:47:00,5698.98,5698.98,5698.98,5698.98,325
2003/9/24,12:48:00,5696.67,5696.67,5696.67,5696.67,205
2003/9/24,12:49:00,5700.38,5700.38,5700.38,5700.38,296
2003/9/24,12:50:00,5700.64,5700.64,5700.64,5700.64,171
2003/9/24,12:51:00,5701.18,5701.18,5701.18,5701.18,228
2003/9/24,12:52:00,5699.49,5699.49,5699.49,5699.49,235
2003/9/24,12:53:00,5701.96,5701.96,5701.96,5701.96,245
2003/9/24,12:54:00,5698.07,5698.07,5698.07,5698.07,173
2003/9/24,12:55:00,5694.34,5694.34,5694.34,5694.34,216
2003/9/24,12:56:00,5700.82,5700.82,5700.82,5700.82,171
2003/9/24,12:57:00,5698.56,5698.56,5698.56,5698.56,237
2003/9/24,12:58:00,5693.44,5693.44,5693.44,5693.44,135
2003/9/24,12:59:00,5695.74,5695.74,5695.74,5695.74,223
2003/9/24,13:00:00,5695.53,5695.53,5695.53,5695.53,173
2003/9/24,13:01:00,5689.44,5689.44,5689.44,5689.44,308
2003/9/24,13:02:00,5694.49,5694.49,5694.49,5694.49,194
2003/9/24,13:03:00,5688.48,5688.48,5688.48,5688.48,287
2003/9/24,13:04:00,5691.09,5691.09,5691.09,5691.09,194
2003/9/24,13:05:00,5690.88,5690.88,5690.88,5690.88,436
2003/9/24,13:06:00,5683.60,5683.60,5683.60,5683.60,338
2003/9/24,13:07:00,5687.57,5687.57,5687.57,5687.57,395
2003/9/24,13:08:00,5681.58,5681.58,5681.58,5681.58,340
2003/9/24,13:09:00,5679.80,5679.80,5679.80,5679.80,391
2003/9/24,13:10:00,5679.46,5679.46,5679.46,5679.46,358
2003/9/24,13:11:00,5679.17,5679.17,5679.17,5679.17,418
2003/9/24,13:12:00,5681.42,5681.42,5681.42,5681.42,331
2003/9/24,13:13:00,5679.25,5679.25,5679.25,5679.25,349
2003/9/24,13:14:00,5689.25,5689.25,5689.25,5689.25,215
2003/9/24,13:15:00,5689.90,5689.90,5689.90,5689.90,420
2003/9/24,13:16:00,5687.09,5687.09,5687.09,5687.09,263
2003/9/24,13:17:00,5687.70,5687.70,5687.70,5687.70,362
2003/9/24,13:18:00,5690.35,5690.35,5690.35,5690.35,280
2003/9/24,13:19:00,5690.03,5690.03,5690.03,5690.03,414
2003/9/24,13:20:00,5688.02,5688.02,5688.02,5688.02,303
2003/9/24,13:21:00,5695.96,5695.96,5695.96,5695.96,423
2003/9/24,13:22:00,5697.34,5697.34,5697.34,5697.34,345
2003/9/24,13:23:00,5693.18,5693.18,5693.18,5693.18,531
2003/9/24,13:24:00,5698.75,5698.75,5698.75,5698.75,394
2003/9/24,13:25:00,5699.85,5699.85,5699.85,5699.85,886
2003/9/24,13:26:00,5699.85,5699.85,5699.85,5699.85,0
2003/9/24,13:27:00,5699.85,5699.85,5699.85,5699.85,0
2003/9/24,13:28:00,5699.85,5699.85,5699.85,5699.85,0
2003/9/24,13:29:00,5699.85,5699.85,5699.85,5699.85,0
2003/9/24,13:30:00,5722.36,5722.36,5722.36,5722.36,5268
2003/9/25,09:00:00,5722.36,5722.36,5722.36,5722.36,175
2003/9/25,09:01:00,5634.25,5634.25,5634.25,5634.25,2657
2003/9/25,09:02:00,5633.07,5633.07,5633.07,5633.07,623
2003/9/25,09:03:00,5634.26,5634.26,5634.26,5634.26,958
2003/9/25,09:04:00,5636.29,5636.29,5636.29,5636.29,631
2003/9/25,09:05:00,5644.73,5644.73,5644.73,5644.73,785
2003/9/25,09:06:00,5646.98,5646.98,5646.98,5646.98,534
2003/9/25,09:07:00,5651.98,5651.98,5651.98,5651.98,868
2003/9/25,09:08:00,5654.15,5654.15,5654.15,5654.15,516
2003/9/25,09:09:00,5653.91,5653.91,5653.91,5653.91,944
2003/9/25,09:10:00,5650.48,5650.48,5650.48,5650.48,603
2003/9/25,09:11:00,5649.32,5649.32,5649.32,5649.32,785
2003/9/25,09:12:00,5649.32,5649.32,5649.32,5649.32,419
2003/9/25,09:13:00,5642.28,5642.28,5642.28,5642.28,680
2003/9/25,09:14:00,5647.55,5647.55,5647.55,5647.55,467
2003/9/25,09:15:00,5638.23,5638.23,5638.23,5638.23,550
2003/9/25,09:16:00,5643.67,5643.67,5643.67,5643.67,381
2003/9/25,09:17:00,5638.29,5638.29,5638.29,5638.29,496
2003/9/25,09:18:00,5638.20,5638.20,5638.20,5638.20,369
2003/9/25,09:19:00,5640.49,5640.49,5640.49,5640.49,462
2003/9/25,09:20:00,5645.08,5645.08,5645.08,5645.08,343
2003/9/25,09:21:00,5647.69,5647.69,5647.69,5647.69,589
2003/9/25,09:22:00,5651.56,5651.56,5651.56,5651.56,346
2003/9/25,09:23:00,5653.28,5653.28,5653.28,5653.28,478
2003/9/25,09:24:00,5655.18,5655.18,5655.18,5655.18,291
2003/9/25,09:25:00,5656.78,5656.78,5656.78,5656.78,483
2003/9/25,09:26:00,5658.37,5658.37,5658.37,5658.37,281
2003/9/25,09:27:00,5658.91,5658.91,5658.91,5658.91,397
2003/9/25,09:28:00,5659.21,5659.21,5659.21,5659.21,302
2003/9/25,09:29:00,5664.47,5664.47,5664.47,5664.47,357
2003/9/25,09:30:00,5667.03,5667.03,5667.03,5667.03,256
2003/9/25,09:31:00,5659.90,5659.90,5659.90,5659.90,435
2003/9/25,09:32:00,5657.86,5657.86,5657.86,5657.86,326
2003/9/25,09:33:00,5655.57,5655.57,5655.57,5655.57,317
2003/9/25,09:34:00,5654.94,5654.94,5654.94,5654.94,221
2003/9/25,09:35:00,5653.21,5653.21,5653.21,5653.21,298
2003/9/25,09:36:00,5650.73,5650.73,5650.73,5650.73,253
2003/9/25,09:37:00,5656.93,5656.93,5656.93,5656.93,343
2003/9/25,09:38:00,5651.91,5651.91,5651.91,5651.91,186
2003/9/25,09:39:00,5652.72,5652.72,5652.72,5652.72,228
2003/9/25,09:40:00,5651.87,5651.87,5651.87,5651.87,166
2003/9/25,09:41:00,5651.41,5651.41,5651.41,5651.41,277
2003/9/25,09:42:00,5649.15,5649.15,5649.15,5649.15,307
2003/9/25,09:43:00,5647.70,5647.70,5647.70,5647.70,387
2003/9/25,09:44:00,5646.06,5646.06,5646.06,5646.06,305
2003/9/25,09:45:00,5645.51,5645.51,5645.51,5645.51,342
2003/9/25,09:46:00,5646.07,5646.07,5646.07,5646.07,314
2003/9/25,09:47:00,5644.68,5644.68,5644.68,5644.68,443
2003/9/25,09:48:00,5644.24,5644.24,5644.24,5644.24,279
2003/9/25,09:49:00,5645.39,5645.39,5645.39,5645.39,286
2003/9/25,09:50:00,5643.29,5643.29,5643.29,5643.29,230
2003/9/25,09:51:00,5643.25,5643.25,5643.25,5643.25,222
2003/9/25,09:52:00,5646.03,5646.03,5646.03,5646.03,182
2003/9/25,09:53:00,5644.08,5644.08,5644.08,5644.08,199
2003/9/25,09:54:00,5645.31,5645.31,5645.31,5645.31,182
2003/9/25,09:55:00,5645.01,5645.01,5645.01,5645.01,246
2003/9/25,09:56:00,5645.11,5645.11,5645.11,5645.11,214
2003/9/25,09:57:00,5646.22,5646.22,5646.22,5646.22,247
2003/9/25,09:58:00,5646.59,5646.59,5646.59,5646.59,129
2003/9/25,09:59:00,5648.27,5648.27,5648.27,5648.27,244
2003/9/25,10:00:00,5643.44,5643.44,5643.44,5643.44,277
2003/9/25,10:01:00,5652.25,5652.25,5652.25,5652.25,193
2003/9/25,10:02:00,5653.63,5653.63,5653.63,5653.63,171
2003/9/25,10:03:00,5651.74,5651.74,5651.74,5651.74,230
2003/9/25,10:04:00,5649.79,5649.79,5649.79,5649.79,134
2003/9/25,10:05:00,5653.75,5653.75,5653.75,5653.75,242
2003/9/25,10:06:00,5650.49,5650.49,5650.49,5650.49,190
2003/9/25,10:07:00,5655.90,5655.90,5655.90,5655.90,165
2003/9/25,10:08:00,5650.97,5650.97,5650.97,5650.97,136
2003/9/25,10:09:00,5651.54,5651.54,5651.54,5651.54,182
2003/9/25,10:10:00,5650.25,5650.25,5650.25,5650.25,172
2003/9/25,10:11:00,5653.00,5653.00,5653.00,5653.00,185
2003/9/25,10:12:00,5658.00,5658.00,5658.00,5658.00,133
2003/9/25,10:13:00,5651.12,5651.12,5651.12,5651.12,156
2003/9/25,10:14:00,5652.12,5652.12,5652.12,5652.12,128
2003/9/25,10:15:00,5653.47,5653.47,5653.47,5653.47,192
2003/9/25,10:16:00,5659.52,5659.52,5659.52,5659.52,166
2003/9/25,10:17:00,5655.74,5655.74,5655.74,5655.74,165
2003/9/25,10:18:00,5655.35,5655.35,5655.35,5655.35,148
2003/9/25,10:19:00,5662.02,5662.02,5662.02,5662.02,265
2003/9/25,10:20:00,5662.61,5662.61,5662.61,5662.61,174
2003/9/25,10:21:00,5654.58,5654.58,5654.58,5654.58,266
2003/9/25,10:22:00,5663.86,5663.86,5663.86,5663.86,149
2003/9/25,10:23:00,5659.10,5659.10,5659.10,5659.10,234
2003/9/25,10:24:00,5661.26,5661.26,5661.26,5661.26,162
2003/9/25,10:25:00,5659.96,5659.96,5659.96,5659.96,268
2003/9/25,10:26:00,5663.40,5663.40,5663.40,5663.40,191
2003/9/25,10:27:00,5664.34,5664.34,5664.34,5664.34,234
2003/9/25,10:28:00,5665.17,5665.17,5665.17,5665.17,145
2003/9/25,10:29:00,5660.91,5660.91,5660.91,5660.91,273
2003/9/25,10:30:00,5661.00,5661.00,5661.00,5661.00,208
2003/9/25,10:31:00,5662.33,5662.33,5662.33,5662.33,279
2003/9/25,10:32:00,5668.99,5668.99,5668.99,5668.99,245
2003/9/25,10:33:00,5672.48,5672.48,5672.48,5672.48,400
2003/9/25,10:34:00,5672.54,5672.54,5672.54,5672.54,196
2003/9/25,10:35:00,5671.14,5671.14,5671.14,5671.14,435
2003/9/25,10:36:00,5672.19,5672.19,5672.19,5672.19,203
2003/9/25,10:37:00,5670.38,5670.38,5670.38,5670.38,423
2003/9/25,10:38:00,5669.38,5669.38,5669.38,5669.38,193
2003/9/25,10:39:00,5666.09,5666.09,5666.09,5666.09,289
2003/9/25,10:40:00,5672.76,5672.76,5672.76,5672.76,220
2003/9/25,10:41:00,5666.75,5666.75,5666.75,5666.75,325
2003/9/25,10:42:00,5665.92,5665.92,5665.92,5665.92,138
2003/9/25,10:43:00,5666.29,5666.29,5666.29,5666.29,197
2003/9/25,10:44:00,5672.74,5672.74,5672.74,5672.74,161
2003/9/25,10:45:00,5663.56,5663.56,5663.56,5663.56,380
2003/9/25,10:46:00,5662.20,5662.20,5662.20,5662.20,216
2003/9/25,10:47:00,5662.64,5662.64,5662.64,5662.64,287
2003/9/25,10:48:00,5662.51,5662.51,5662.51,5662.51,179
2003/9/25,10:49:00,5657.89,5657.89,5657.89,5657.89,302
2003/9/25,10:50:00,5659.41,5659.41,5659.41,5659.41,149
2003/9/25,10:51:00,5660.81,5660.81,5660.81,5660.81,206
2003/9/25,10:52:00,5660.98,5660.98,5660.98,5660.98,112
2003/9/25,10:53:00,5660.22,5660.22,5660.22,5660.22,178
2003/9/25,10:54:00,5660.54,5660.54,5660.54,5660.54,151
2003/9/25,10:55:00,5656.51,5656.51,5656.51,5656.51,244
2003/9/25,10:56:00,5660.93,5660.93,5660.93,5660.93,189
2003/9/25,10:57:00,5659.76,5659.76,5659.76,5659.76,317
2003/9/25,10:58:00,5660.82,5660.82,5660.82,5660.82,145
2003/9/25,10:59:00,5660.51,5660.51,5660.51,5660.51,255
2003/9/25,11:00:00,5663.06,5663.06,5663.06,5663.06,224
2003/9/25,11:01:00,5664.04,5664.04,5664.04,5664.04,277
2003/9/25,11:02:00,5669.24,5669.24,5669.24,5669.24,370
2003/9/25,11:03:00,5667.61,5667.61,5667.61,5667.61,411
2003/9/25,11:04:00,5673.18,5673.18,5673.18,5673.18,339
2003/9/25,11:05:00,5669.50,5669.50,5669.50,5669.50,436
2003/9/25,11:06:00,5676.63,5676.63,5676.63,5676.63,281
2003/9/25,11:07:00,5677.49,5677.49,5677.49,5677.49,427
2003/9/25,11:08:00,5677.55,5677.55,5677.55,5677.55,272
2003/9/25,11:09:00,5677.50,5677.50,5677.50,5677.50,493
2003/9/25,11:10:00,5673.38,5673.38,5673.38,5673.38,322
2003/9/25,11:11:00,5672.45,5672.45,5672.45,5672.45,584
2003/9/25,11:12:00,5671.32,5671.32,5671.32,5671.32,327
2003/9/25,11:13:00,5668.60,5668.60,5668.60,5668.60,390
2003/9/25,11:14:00,5667.26,5667.26,5667.26,5667.26,282
2003/9/25,11:15:00,5666.12,5666.12,5666.12,5666.12,290
2003/9/25,11:16:00,5665.47,5665.47,5665.47,5665.47,178
2003/9/25,11:17:00,5665.06,5665.06,5665.06,5665.06,206
2003/9/25,11:18:00,5663.80,5663.80,5663.80,5663.80,161
2003/9/25,11:19:00,5663.10,5663.10,5663.10,5663.10,235
2003/9/25,11:20:00,5663.02,5663.02,5663.02,5663.02,160
2003/9/25,11:21:00,5663.21,5663.21,5663.21,5663.21,185
2003/9/25,11:22:00,5664.75,5664.75,5664.75,5664.75,115
2003/9/25,11:23:00,5662.31,5662.31,5662.31,5662.31,180
2003/9/25,11:24:00,5667.48,5667.48,5667.48,5667.48,124
2003/9/25,11:25:00,5664.92,5664.92,5664.92,5664.92,259
2003/9/25,11:26:00,5664.45,5664.45,5664.45,5664.45,112
2003/9/25,11:27:00,5666.31,5666.31,5666.31,5666.31,170
2003/9/25,11:28:00,5665.93,5665.93,5665.93,5665.93,112
2003/9/25,11:29:00,5669.05,5669.05,5669.05,5669.05,202
2003/9/25,11:30:00,5673.11,5673.11,5673.11,5673.11,117
2003/9/25,11:31:00,5672.65,5672.65,5672.65,5672.65,159
2003/9/25,11:32:00,5672.81,5672.81,5672.81,5672.81,143
2003/9/25,11:33:00,5668.52,5668.52,5668.52,5668.52,244
2003/9/25,11:34:00,5667.19,5667.19,5667.19,5667.19,179
2003/9/25,11:35:00,5667.58,5667.58,5667.58,5667.58,208
2003/9/25,11:36:00,5672.32,5672.32,5672.32,5672.32,131
2003/9/25,11:37:00,5666.06,5666.06,5666.06,5666.06,155
2003/9/25,11:38:00,5666.21,5666.21,5666.21,5666.21,113
2003/9/25,11:39:00,5663.73,5663.73,5663.73,5663.73,163
2003/9/25,11:40:00,5663.45,5663.45,5663.45,5663.45,159
2003/9/25,11:41:00,5662.39,5662.39,5662.39,5662.39,145
2003/9/25,11:42:00,5663.38,5663.38,5663.38,5663.38,108
2003/9/25,11:43:00,5660.01,5660.01,5660.01,5660.01,222
2003/9/25,11:44:00,5662.74,5662.74,5662.74,5662.74,154
2003/9/25,11:45:00,5664.70,5664.70,5664.70,5664.70,242
2003/9/25,11:46:00,5665.02,5665.02,5665.02,5665.02,161
2003/9/25,11:47:00,5669.06,5669.06,5669.06,5669.06,214
2003/9/25,11:48:00,5666.83,5666.83,5666.83,5666.83,155
2003/9/25,11:49:00,5668.42,5668.42,5668.42,5668.42,152
2003/9/25,11:50:00,5666.00,5666.00,5666.00,5666.00,165
2003/9/25,11:51:00,5667.24,5667.24,5667.24,5667.24,183
2003/9/25,11:52:00,5667.29,5667.29,5667.29,5667.29,164
2003/9/25,11:53:00,5668.83,5668.83,5668.83,5668.83,148
2003/9/25,11:54:00,5668.90,5668.90,5668.90,5668.90,253
2003/9/25,11:55:00,5669.74,5669.74,5669.74,5669.74,201
2003/9/25,11:56:00,5669.44,5669.44,5669.44,5669.44,178
2003/9/25,11:57:00,5668.26,5668.26,5668.26,5668.26,158
2003/9/25,11:58:00,5666.07,5666.07,5666.07,5666.07,147
2003/9/25,11:59:00,5670.89,5670.89,5670.89,5670.89,228
2003/9/25,12:00:00,5669.56,5669.56,5669.56,5669.56,210
2003/9/25,12:01:00,5670.61,5670.61,5670.61,5670.61,194
2003/9/25,12:02:00,5671.39,5671.39,5671.39,5671.39,147
2003/9/25,12:03:00,5671.16,5671.16,5671.16,5671.16,173
2003/9/25,12:04:00,5670.71,5670.71,5670.71,5670.71,138
2003/9/25,12:05:00,5666.14,5666.14,5666.14,5666.14,157
2003/9/25,12:06:00,5672.17,5672.17,5672.17,5672.17,163
2003/9/25,12:07:00,5671.51,5671.51,5671.51,5671.51,217
2003/9/25,12:08:00,5672.23,5672.23,5672.23,5672.23,143
2003/9/25,12:09:00,5672.17,5672.17,5672.17,5672.17,229
2003/9/25,12:10:00,5673.03,5673.03,5673.03,5673.03,129
2003/9/25,12:11:00,5673.14,5673.14,5673.14,5673.14,164
2003/9/25,12:12:00,5674.57,5674.57,5674.57,5674.57,134
2003/9/25,12:13:00,5672.52,5672.52,5672.52,5672.52,130
2003/9/25,12:14:00,5674.70,5674.70,5674.70,5674.70,103
2003/9/25,12:15:00,5674.83,5674.83,5674.83,5674.83,155
2003/9/25,12:16:00,5674.93,5674.93,5674.93,5674.93,155
2003/9/25,12:17:00,5676.61,5676.61,5676.61,5676.61,202
2003/9/25,12:18:00,5676.29,5676.29,5676.29,5676.29,320
2003/9/25,12:19:00,5677.92,5677.92,5677.92,5677.92,486
2003/9/25,12:20:00,5679.46,5679.46,5679.46,5679.46,452
2003/9/25,12:21:00,5682.35,5682.35,5682.35,5682.35,463
2003/9/25,12:22:00,5684.36,5684.36,5684.36,5684.36,281
2003/9/25,12:23:00,5685.56,5685.56,5685.56,5685.56,443
2003/9/25,12:24:00,5686.17,5686.17,5686.17,5686.17,328
2003/9/25,12:25:00,5687.26,5687.26,5687.26,5687.26,410
2003/9/25,12:26:00,5687.34,5687.34,5687.34,5687.34,250
2003/9/25,12:27:00,5684.98,5684.98,5684.98,5684.98,326
2003/9/25,12:28:00,5685.25,5685.25,5685.25,5685.25,213
2003/9/25,12:29:00,5684.89,5684.89,5684.89,5684.89,350
2003/9/25,12:30:00,5685.29,5685.29,5685.29,5685.29,169
2003/9/25,12:31:00,5685.31,5685.31,5685.31,5685.31,239
2003/9/25,12:32:00,5684.46,5684.46,5684.46,5684.46,144
2003/9/25,12:33:00,5682.69,5682.69,5682.69,5682.69,243
2003/9/25,12:34:00,5687.18,5687.18,5687.18,5687.18,195
2003/9/25,12:35:00,5680.75,5680.75,5680.75,5680.75,220
2003/9/25,12:36:00,5681.26,5681.26,5681.26,5681.26,188
2003/9/25,12:37:00,5686.12,5686.12,5686.12,5686.12,206
2003/9/25,12:38:00,5680.37,5680.37,5680.37,5680.37,168
2003/9/25,12:39:00,5681.36,5681.36,5681.36,5681.36,196
2003/9/25,12:40:00,5680.25,5680.25,5680.25,5680.25,158
2003/9/25,12:41:00,5679.95,5679.95,5679.95,5679.95,234
2003/9/25,12:42:00,5680.25,5680.25,5680.25,5680.25,181
2003/9/25,12:43:00,5677.53,5677.53,5677.53,5677.53,191
2003/9/25,12:44:00,5677.93,5677.93,5677.93,5677.93,162
2003/9/25,12:45:00,5678.34,5678.34,5678.34,5678.34,218
2003/9/25,12:46:00,5678.88,5678.88,5678.88,5678.88,125
2003/9/25,12:47:00,5678.60,5678.60,5678.60,5678.60,204
2003/9/25,12:48:00,5679.03,5679.03,5679.03,5679.03,144
2003/9/25,12:49:00,5677.26,5677.26,5677.26,5677.26,244
2003/9/25,12:50:00,5680.06,5680.06,5680.06,5680.06,241
2003/9/25,12:51:00,5681.67,5681.67,5681.67,5681.67,511
2003/9/25,12:52:00,5686.95,5686.95,5686.95,5686.95,263
2003/9/25,12:53:00,5684.28,5684.28,5684.28,5684.28,429
2003/9/25,12:54:00,5690.61,5690.61,5690.61,5690.61,350
2003/9/25,12:55:00,5691.38,5691.38,5691.38,5691.38,491
2003/9/25,12:56:00,5693.14,5693.14,5693.14,5693.14,329
2003/9/25,12:57:00,5689.63,5689.63,5689.63,5689.63,342
2003/9/25,12:58:00,5695.13,5695.13,5695.13,5695.13,246
2003/9/25,12:59:00,5695.46,5695.46,5695.46,5695.46,274
2003/9/25,13:00:00,5692.57,5692.57,5692.57,5692.57,192
2003/9/25,13:01:00,5692.17,5692.17,5692.17,5692.17,241
2003/9/25,13:02:00,5687.02,5687.02,5687.02,5687.02,174
2003/9/25,13:03:00,5690.50,5690.50,5690.50,5690.50,357
2003/9/25,13:04:00,5690.57,5690.57,5690.57,5690.57,211
2003/9/25,13:05:00,5684.21,5684.21,5684.21,5684.21,339
2003/9/25,13:06:00,5683.03,5683.03,5683.03,5683.03,204
2003/9/25,13:07:00,5685.91,5685.91,5685.91,5685.91,279
2003/9/25,13:08:00,5686.08,5686.08,5686.08,5686.08,228
2003/9/25,13:09:00,5685.32,5685.32,5685.32,5685.32,330
2003/9/25,13:10:00,5683.21,5683.21,5683.21,5683.21,254
2003/9/25,13:11:00,5683.89,5683.89,5683.89,5683.89,310
2003/9/25,13:12:00,5684.11,5684.11,5684.11,5684.11,225
2003/9/25,13:13:00,5684.95,5684.95,5684.95,5684.95,287
2003/9/25,13:14:00,5685.40,5685.40,5685.40,5685.40,220
2003/9/25,13:15:00,5689.70,5689.70,5689.70,5689.70,319
2003/9/25,13:16:00,5685.11,5685.11,5685.11,5685.11,211
2003/9/25,13:17:00,5683.61,5683.61,5683.61,5683.61,313
2003/9/25,13:18:00,5685.13,5685.13,5685.13,5685.13,303
2003/9/25,13:19:00,5686.04,5686.04,5686.04,5686.04,379
2003/9/25,13:20:00,5686.47,5686.47,5686.47,5686.47,309
2003/9/25,13:21:00,5692.73,5692.73,5692.73,5692.73,469
2003/9/25,13:22:00,5688.74,5688.74,5688.74,5688.74,392
2003/9/25,13:23:00,5690.43,5690.43,5690.43,5690.43,516
2003/9/25,13:24:00,5689.78,5689.78,5689.78,5689.78,486
2003/9/25,13:25:00,5692.24,5692.24,5692.24,5692.24,702
2003/9/25,13:26:00,5692.24,5692.24,5692.24,5692.24,0
2003/9/25,13:27:00,5692.24,5692.24,5692.24,5692.24,0
2003/9/25,13:28:00,5692.24,5692.24,5692.24,5692.24,0
2003/9/25,13:29:00,5692.24,5692.24,5692.24,5692.24,0
2003/9/25,13:30:00,5688.23,5688.23,5688.23,5688.23,4044
2003/9/26,09:00:00,5688.23,5688.23,5688.23,5688.23,94
2003/9/26,09:01:00,5690.87,5690.87,5690.87,5690.87,1903
2003/9/26,09:02:00,5691.00,5691.00,5691.00,5691.00,444
2003/9/26,09:03:00,5692.39,5692.39,5692.39,5692.39,749
2003/9/26,09:04:00,5692.64,5692.64,5692.64,5692.64,557
2003/9/26,09:05:00,5701.59,5701.59,5701.59,5701.59,778
2003/9/26,09:06:00,5698.79,5698.79,5698.79,5698.79,523
2003/9/26,09:07:00,5699.82,5699.82,5699.82,5699.82,696
2003/9/26,09:08:00,5696.70,5696.70,5696.70,5696.70,580
2003/9/26,09:09:00,5694.91,5694.91,5694.91,5694.91,739
2003/9/26,09:10:00,5691.92,5691.92,5691.92,5691.92,421
2003/9/26,09:11:00,5685.98,5685.98,5685.98,5685.98,659
2003/9/26,09:12:00,5677.50,5677.50,5677.50,5677.50,452
2003/9/26,09:13:00,5670.65,5670.65,5670.65,5670.65,650
2003/9/26,09:14:00,5668.00,5668.00,5668.00,5668.00,452
2003/9/26,09:15:00,5666.02,5666.02,5666.02,5666.02,585
2003/9/26,09:16:00,5664.66,5664.66,5664.66,5664.66,318
2003/9/26,09:17:00,5667.44,5667.44,5667.44,5667.44,466
2003/9/26,09:18:00,5672.70,5672.70,5672.70,5672.70,432
2003/9/26,09:19:00,5670.14,5670.14,5670.14,5670.14,446
2003/9/26,09:20:00,5677.63,5677.63,5677.63,5677.63,352
2003/9/26,09:21:00,5680.44,5680.44,5680.44,5680.44,429
2003/9/26,09:22:00,5677.71,5677.71,5677.71,5677.71,354
2003/9/26,09:23:00,5679.56,5679.56,5679.56,5679.56,371
2003/9/26,09:24:00,5681.33,5681.33,5681.33,5681.33,247
2003/9/26,09:25:00,5688.18,5688.18,5688.18,5688.18,404
2003/9/26,09:26:00,5690.46,5690.46,5690.46,5690.46,280
2003/9/26,09:27:00,5692.01,5692.01,5692.01,5692.01,421
2003/9/26,09:28:00,5692.84,5692.84,5692.84,5692.84,335
2003/9/26,09:29:00,5696.52,5696.52,5696.52,5696.52,455
2003/9/26,09:30:00,5697.81,5697.81,5697.81,5697.81,345
2003/9/26,09:31:00,5699.46,5699.46,5699.46,5699.46,454
2003/9/26,09:32:00,5699.02,5699.02,5699.02,5699.02,349
2003/9/26,09:33:00,5703.06,5703.06,5703.06,5703.06,434
2003/9/26,09:34:00,5702.06,5702.06,5702.06,5702.06,355
2003/9/26,09:35:00,5701.81,5701.81,5701.81,5701.81,393
2003/9/26,09:36:00,5703.75,5703.75,5703.75,5703.75,302
2003/9/26,09:37:00,5699.60,5699.60,5699.60,5699.60,411
2003/9/26,09:38:00,5701.68,5701.68,5701.68,5701.68,331
2003/9/26,09:39:00,5703.41,5703.41,5703.41,5703.41,421
2003/9/26,09:40:00,5697.68,5697.68,5697.68,5697.68,278
2003/9/26,09:41:00,5699.61,5699.61,5699.61,5699.61,334
2003/9/26,09:42:00,5700.76,5700.76,5700.76,5700.76,281
2003/9/26,09:43:00,5701.13,5701.13,5701.13,5701.13,397
2003/9/26,09:44:00,5695.30,5695.30,5695.30,5695.30,267
2003/9/26,09:45:00,5695.90,5695.90,5695.90,5695.90,396
2003/9/26,09:46:00,5694.96,5694.96,5694.96,5694.96,243
2003/9/26,09:47:00,5689.09,5689.09,5689.09,5689.09,316
2003/9/26,09:48:00,5694.14,5694.14,5694.14,5694.14,238
2003/9/26,09:49:00,5691.53,5691.53,5691.53,5691.53,388
2003/9/26,09:50:00,5695.10,5695.10,5695.10,5695.10,267
2003/9/26,09:51:00,5694.94,5694.94,5694.94,5694.94,343
2003/9/26,09:52:00,5695.50,5695.50,5695.50,5695.50,229
2003/9/26,09:53:00,5697.17,5697.17,5697.17,5697.17,328
2003/9/26,09:54:00,5691.05,5691.05,5691.05,5691.05,248
2003/9/26,09:55:00,5698.45,5698.45,5698.45,5698.45,424
2003/9/26,09:56:00,5698.83,5698.83,5698.83,5698.83,239
2003/9/26,09:57:00,5700.05,5700.05,5700.05,5700.05,405
2003/9/26,09:58:00,5695.17,5695.17,5695.17,5695.17,182
2003/9/26,09:59:00,5695.10,5695.10,5695.10,5695.10,273
2003/9/26,10:00:00,5695.24,5695.24,5695.24,5695.24,226
2003/9/26,10:01:00,5693.59,5693.59,5693.59,5693.59,241
2003/9/26,10:02:00,5699.42,5699.42,5699.42,5699.42,209
2003/9/26,10:03:00,5693.87,5693.87,5693.87,5693.87,241
2003/9/26,10:04:00,5693.80,5693.80,5693.80,5693.80,165
2003/9/26,10:05:00,5699.31,5699.31,5699.31,5699.31,203
2003/9/26,10:06:00,5694.43,5694.43,5694.43,5694.43,171
2003/9/26,10:07:00,5693.76,5693.76,5693.76,5693.76,228
2003/9/26,10:08:00,5692.11,5692.11,5692.11,5692.11,162
2003/9/26,10:09:00,5690.39,5690.39,5690.39,5690.39,280
2003/9/26,10:10:00,5689.33,5689.33,5689.33,5689.33,167
2003/9/26,10:11:00,5689.78,5689.78,5689.78,5689.78,248
2003/9/26,10:12:00,5689.85,5689.85,5689.85,5689.85,171
2003/9/26,10:13:00,5688.64,5688.64,5688.64,5688.64,257
2003/9/26,10:14:00,5688.80,5688.80,5688.80,5688.80,165
2003/9/26,10:15:00,5686.67,5686.67,5686.67,5686.67,234
2003/9/26,10:16:00,5692.43,5692.43,5692.43,5692.43,179
2003/9/26,10:17:00,5685.72,5685.72,5685.72,5685.72,219
2003/9/26,10:18:00,5683.39,5683.39,5683.39,5683.39,163
2003/9/26,10:19:00,5682.73,5682.73,5682.73,5682.73,218
2003/9/26,10:20:00,5682.42,5682.42,5682.42,5682.42,162
2003/9/26,10:21:00,5682.82,5682.82,5682.82,5682.82,216
2003/9/26,10:22:00,5681.93,5681.93,5681.93,5681.93,148
2003/9/26,10:23:00,5680.93,5680.93,5680.93,5680.93,196
2003/9/26,10:24:00,5685.74,5685.74,5685.74,5685.74,168
2003/9/26,10:25:00,5679.13,5679.13,5679.13,5679.13,221
2003/9/26,10:26:00,5680.64,5680.64,5680.64,5680.64,150
2003/9/26,10:27:00,5679.86,5679.86,5679.86,5679.86,201
2003/9/26,10:28:00,5676.88,5676.88,5676.88,5676.88,173
2003/9/26,10:29:00,5682.74,5682.74,5682.74,5682.74,268
2003/9/26,10:30:00,5676.68,5676.68,5676.68,5676.68,143
2003/9/26,10:31:00,5678.13,5678.13,5678.13,5678.13,192
2003/9/26,10:32:00,5676.98,5676.98,5676.98,5676.98,164
2003/9/26,10:33:00,5680.09,5680.09,5680.09,5680.09,200
2003/9/26,10:34:00,5674.77,5674.77,5674.77,5674.77,150
2003/9/26,10:35:00,5676.14,5676.14,5676.14,5676.14,149
2003/9/26,10:36:00,5676.62,5676.62,5676.62,5676.62,128
2003/9/26,10:37:00,5676.32,5676.32,5676.32,5676.32,203
2003/9/26,10:38:00,5677.51,5677.51,5677.51,5677.51,123
2003/9/26,10:39:00,5676.62,5676.62,5676.62,5676.62,124
2003/9/26,10:40:00,5678.35,5678.35,5678.35,5678.35,116
2003/9/26,10:41:00,5677.67,5677.67,5677.67,5677.67,183
2003/9/26,10:42:00,5679.28,5679.28,5679.28,5679.28,137
2003/9/26,10:43:00,5679.18,5679.18,5679.18,5679.18,174
2003/9/26,10:44:00,5678.37,5678.37,5678.37,5678.37,194
2003/9/26,10:45:00,5679.21,5679.21,5679.21,5679.21,250
2003/9/26,10:46:00,5679.31,5679.31,5679.31,5679.31,152
2003/9/26,10:47:00,5679.70,5679.70,5679.70,5679.70,198
2003/9/26,10:48:00,5678.15,5678.15,5678.15,5678.15,143
2003/9/26,10:49:00,5682.67,5682.67,5682.67,5682.67,187
2003/9/26,10:50:00,5681.84,5681.84,5681.84,5681.84,143
2003/9/26,10:51:00,5681.23,5681.23,5681.23,5681.23,213
2003/9/26,10:52:00,5677.81,5677.81,5677.81,5677.81,148
2003/9/26,10:53:00,5674.53,5674.53,5674.53,5674.53,196
2003/9/26,10:54:00,5674.12,5674.12,5674.12,5674.12,129
2003/9/26,10:55:00,5674.57,5674.57,5674.57,5674.57,216
2003/9/26,10:56:00,5672.68,5672.68,5672.68,5672.68,137
2003/9/26,10:57:00,5671.07,5671.07,5671.07,5671.07,222
2003/9/26,10:58:00,5670.86,5670.86,5670.86,5670.86,134
2003/9/26,10:59:00,5669.99,5669.99,5669.99,5669.99,183
2003/9/26,11:00:00,5669.39,5669.39,5669.39,5669.39,128
2003/9/26,11:01:00,5669.20,5669.20,5669.20,5669.20,200
2003/9/26,11:02:00,5670.51,5670.51,5670.51,5670.51,206
2003/9/26,11:03:00,5666.55,5666.55,5666.55,5666.55,254
2003/9/26,11:04:00,5667.91,5667.91,5667.91,5667.91,177
2003/9/26,11:05:00,5666.61,5666.61,5666.61,5666.61,212
2003/9/26,11:06:00,5664.55,5664.55,5664.55,5664.55,163
2003/9/26,11:07:00,5664.56,5664.56,5664.56,5664.56,257
2003/9/26,11:08:00,5665.73,5665.73,5665.73,5665.73,164
2003/9/26,11:09:00,5664.92,5664.92,5664.92,5664.92,208
2003/9/26,11:10:00,5665.15,5665.15,5665.15,5665.15,171
2003/9/26,11:11:00,5664.53,5664.53,5664.53,5664.53,205
2003/9/26,11:12:00,5665.51,5665.51,5665.51,5665.51,117
2003/9/26,11:13:00,5665.74,5665.74,5665.74,5665.74,142
2003/9/26,11:14:00,5666.67,5666.67,5666.67,5666.67,110
2003/9/26,11:15:00,5673.77,5673.77,5673.77,5673.77,124
2003/9/26,11:16:00,5667.97,5667.97,5667.97,5667.97,158
2003/9/26,11:17:00,5671.59,5671.59,5671.59,5671.59,198
2003/9/26,11:18:00,5672.42,5672.42,5672.42,5672.42,111
2003/9/26,11:19:00,5672.78,5672.78,5672.78,5672.78,261
2003/9/26,11:20:00,5673.88,5673.88,5673.88,5673.88,112
2003/9/26,11:21:00,5674.68,5674.68,5674.68,5674.68,138
2003/9/26,11:22:00,5674.47,5674.47,5674.47,5674.47,167
2003/9/26,11:23:00,5673.80,5673.80,5673.80,5673.80,248
2003/9/26,11:24:00,5680.17,5680.17,5680.17,5680.17,165
2003/9/26,11:25:00,5675.17,5675.17,5675.17,5675.17,210
2003/9/26,11:26:00,5680.34,5680.34,5680.34,5680.34,118
2003/9/26,11:27:00,5683.13,5683.13,5683.13,5683.13,160
2003/9/26,11:28:00,5675.95,5675.95,5675.95,5675.95,100
2003/9/26,11:29:00,5675.55,5675.55,5675.55,5675.55,146
2003/9/26,11:30:00,5679.45,5679.45,5679.45,5679.45,93
2003/9/26,11:31:00,5676.26,5676.26,5676.26,5676.26,146
2003/9/26,11:32:00,5675.38,5675.38,5675.38,5675.38,86
2003/9/26,11:33:00,5679.18,5679.18,5679.18,5679.18,133
2003/9/26,11:34:00,5674.15,5674.15,5674.15,5674.15,107
2003/9/26,11:35:00,5675.56,5675.56,5675.56,5675.56,135
2003/9/26,11:36:00,5674.90,5674.90,5674.90,5674.90,114
2003/9/26,11:37:00,5673.27,5673.27,5673.27,5673.27,139
2003/9/26,11:38:00,5673.04,5673.04,5673.04,5673.04,131
2003/9/26,11:39:00,5672.52,5672.52,5672.52,5672.52,148
2003/9/26,11:40:00,5672.07,5672.07,5672.07,5672.07,118
2003/9/26,11:41:00,5672.03,5672.03,5672.03,5672.03,144
2003/9/26,11:42:00,5676.35,5676.35,5676.35,5676.35,108
2003/9/26,11:43:00,5670.86,5670.86,5670.86,5670.86,154
2003/9/26,11:44:00,5675.74,5675.74,5675.74,5675.74,137
2003/9/26,11:45:00,5670.83,5670.83,5670.83,5670.83,139
2003/9/26,11:46:00,5671.67,5671.67,5671.67,5671.67,118
2003/9/26,11:47:00,5671.11,5671.11,5671.11,5671.11,147
2003/9/26,11:48:00,5670.59,5670.59,5670.59,5670.59,92
2003/9/26,11:49:00,5670.54,5670.54,5670.54,5670.54,160
2003/9/26,11:50:00,5674.96,5674.96,5674.96,5674.96,127
2003/9/26,11:51:00,5670.14,5670.14,5670.14,5670.14,139
2003/9/26,11:52:00,5671.14,5671.14,5671.14,5671.14,125
2003/9/26,11:53:00,5670.55,5670.55,5670.55,5670.55,149
2003/9/26,11:54:00,5671.13,5671.13,5671.13,5671.13,116
2003/9/26,11:55:00,5671.82,5671.82,5671.82,5671.82,219
2003/9/26,11:56:00,5670.91,5670.91,5670.91,5670.91,158
2003/9/26,11:57:00,5670.92,5670.92,5670.92,5670.92,187
2003/9/26,11:58:00,5671.23,5671.23,5671.23,5671.23,91
2003/9/26,11:59:00,5671.62,5671.62,5671.62,5671.62,151
2003/9/26,12:00:00,5671.83,5671.83,5671.83,5671.83,97
2003/9/26,12:01:00,5670.87,5670.87,5670.87,5670.87,199
2003/9/26,12:02:00,5669.79,5669.79,5669.79,5669.79,123
2003/9/26,12:03:00,5669.40,5669.40,5669.40,5669.40,126
2003/9/26,12:04:00,5669.30,5669.30,5669.30,5669.30,87
2003/9/26,12:05:00,5668.10,5668.10,5668.10,5668.10,114
2003/9/26,12:06:00,5668.16,5668.16,5668.16,5668.16,89
2003/9/26,12:07:00,5665.77,5665.77,5665.77,5665.77,141
2003/9/26,12:08:00,5665.02,5665.02,5665.02,5665.02,118
2003/9/26,12:09:00,5667.83,5667.83,5667.83,5667.83,157
2003/9/26,12:10:00,5669.30,5669.30,5669.30,5669.30,110
2003/9/26,12:11:00,5671.28,5671.28,5671.28,5671.28,156
2003/9/26,12:12:00,5665.98,5665.98,5665.98,5665.98,78
2003/9/26,12:13:00,5670.45,5670.45,5670.45,5670.45,108
2003/9/26,12:14:00,5664.28,5664.28,5664.28,5664.28,71
2003/9/26,12:15:00,5670.66,5670.66,5670.66,5670.66,134
2003/9/26,12:16:00,5665.91,5665.91,5665.91,5665.91,100
2003/9/26,12:17:00,5664.80,5664.80,5664.80,5664.80,135
2003/9/26,12:18:00,5663.44,5663.44,5663.44,5663.44,90
2003/9/26,12:19:00,5664.51,5664.51,5664.51,5664.51,150
2003/9/26,12:20:00,5663.55,5663.55,5663.55,5663.55,129
2003/9/26,12:21:00,5664.06,5664.06,5664.06,5664.06,169
2003/9/26,12:22:00,5662.78,5662.78,5662.78,5662.78,119
2003/9/26,12:23:00,5663.36,5663.36,5663.36,5663.36,214
2003/9/26,12:24:00,5662.10,5662.10,5662.10,5662.10,275
2003/9/26,12:25:00,5659.13,5659.13,5659.13,5659.13,236
2003/9/26,12:26:00,5659.09,5659.09,5659.09,5659.09,164
2003/9/26,12:27:00,5658.62,5658.62,5658.62,5658.62,243
2003/9/26,12:28:00,5659.01,5659.01,5659.01,5659.01,158
2003/9/26,12:29:00,5660.72,5660.72,5660.72,5660.72,197
2003/9/26,12:30:00,5659.57,5659.57,5659.57,5659.57,139
2003/9/26,12:31:00,5659.99,5659.99,5659.99,5659.99,215
2003/9/26,12:32:00,5660.62,5660.62,5660.62,5660.62,127
2003/9/26,12:33:00,5661.99,5661.99,5661.99,5661.99,204
2003/9/26,12:34:00,5662.84,5662.84,5662.84,5662.84,142
2003/9/26,12:35:00,5663.74,5663.74,5663.74,5663.74,162
2003/9/26,12:36:00,5669.83,5669.83,5669.83,5669.83,123
2003/9/26,12:37:00,5670.55,5670.55,5670.55,5670.55,177
2003/9/26,12:38:00,5664.71,5664.71,5664.71,5664.71,120
2003/9/26,12:39:00,5670.01,5670.01,5670.01,5670.01,143
2003/9/26,12:40:00,5672.32,5672.32,5672.32,5672.32,117
2003/9/26,12:41:00,5666.99,5666.99,5666.99,5666.99,197
2003/9/26,12:42:00,5665.83,5665.83,5665.83,5665.83,119
2003/9/26,12:43:00,5671.95,5671.95,5671.95,5671.95,201
2003/9/26,12:44:00,5672.30,5672.30,5672.30,5672.30,133
2003/9/26,12:45:00,5671.29,5671.29,5671.29,5671.29,200
2003/9/26,12:46:00,5670.85,5670.85,5670.85,5670.85,127
2003/9/26,12:47:00,5666.80,5666.80,5666.80,5666.80,151
2003/9/26,12:48:00,5670.70,5670.70,5670.70,5670.70,129
2003/9/26,12:49:00,5666.53,5666.53,5666.53,5666.53,184
2003/9/26,12:50:00,5669.67,5669.67,5669.67,5669.67,136
2003/9/26,12:51:00,5671.97,5671.97,5671.97,5671.97,185
2003/9/26,12:52:00,5671.14,5671.14,5671.14,5671.14,88
2003/9/26,12:53:00,5667.64,5667.64,5667.64,5667.64,173
2003/9/26,12:54:00,5671.61,5671.61,5671.61,5671.61,120
2003/9/26,12:55:00,5672.47,5672.47,5672.47,5672.47,158
2003/9/26,12:56:00,5671.35,5671.35,5671.35,5671.35,103
2003/9/26,12:57:00,5667.68,5667.68,5667.68,5667.68,155
2003/9/26,12:58:00,5666.15,5666.15,5666.15,5666.15,108
2003/9/26,12:59:00,5671.80,5671.80,5671.80,5671.80,160
2003/9/26,13:00:00,5665.54,5665.54,5665.54,5665.54,121
2003/9/26,13:01:00,5670.04,5670.04,5670.04,5670.04,186
2003/9/26,13:02:00,5670.76,5670.76,5670.76,5670.76,108
2003/9/26,13:03:00,5668.99,5668.99,5668.99,5668.99,185
2003/9/26,13:04:00,5665.06,5665.06,5665.06,5665.06,110
2003/9/26,13:05:00,5662.60,5662.60,5662.60,5662.60,218
2003/9/26,13:06:00,5662.80,5662.80,5662.80,5662.80,168
2003/9/26,13:07:00,5661.12,5661.12,5661.12,5661.12,227
2003/9/26,13:08:00,5669.80,5669.80,5669.80,5669.80,184
2003/9/26,13:09:00,5660.17,5660.17,5660.17,5660.17,275
2003/9/26,13:10:00,5664.19,5664.19,5664.19,5664.19,175
2003/9/26,13:11:00,5667.09,5667.09,5667.09,5667.09,253
2003/9/26,13:12:00,5662.22,5662.22,5662.22,5662.22,177
2003/9/26,13:13:00,5661.67,5661.67,5661.67,5661.67,339
2003/9/26,13:14:00,5659.73,5659.73,5659.73,5659.73,189
2003/9/26,13:15:00,5658.90,5658.90,5658.90,5658.90,340
2003/9/26,13:16:00,5663.38,5663.38,5663.38,5663.38,243
2003/9/26,13:17:00,5663.20,5663.20,5663.20,5663.20,321
2003/9/26,13:18:00,5657.71,5657.71,5657.71,5657.71,260
2003/9/26,13:19:00,5657.16,5657.16,5657.16,5657.16,351
2003/9/26,13:20:00,5657.72,5657.72,5657.72,5657.72,299
2003/9/26,13:21:00,5657.03,5657.03,5657.03,5657.03,428
2003/9/26,13:22:00,5655.80,5655.80,5655.80,5655.80,297
2003/9/26,13:23:00,5656.11,5656.11,5656.11,5656.11,472
2003/9/26,13:24:00,5655.42,5655.42,5655.42,5655.42,366
2003/9/26,13:25:00,5654.94,5654.94,5654.94,5654.94,533
2003/9/26,13:26:00,5654.94,5654.94,5654.94,5654.94,0
2003/9/26,13:27:00,5654.94,5654.94,5654.94,5654.94,0
2003/9/26,13:28:00,5654.94,5654.94,5654.94,5654.94,0
2003/9/26,13:29:00,5654.94,5654.94,5654.94,5654.94,0
2003/9/26,13:30:00,5650.11,5650.11,5650.11,5650.11,4304
2003/9/29,09:00:00,5650.11,5650.11,5650.11,5650.11,131
2003/9/29,09:01:00,5645.08,5645.08,5645.08,5645.08,1233
2003/9/29,09:02:00,5640.92,5640.92,5640.92,5640.92,273
2003/9/29,09:03:00,5644.13,5644.13,5644.13,5644.13,429
2003/9/29,09:04:00,5645.32,5645.32,5645.32,5645.32,375
2003/9/29,09:05:00,5649.82,5649.82,5649.82,5649.82,504
2003/9/29,09:06:00,5651.89,5651.89,5651.89,5651.89,365
2003/9/29,09:07:00,5656.14,5656.14,5656.14,5656.14,446
2003/9/29,09:08:00,5658.00,5658.00,5658.00,5658.00,374
2003/9/29,09:09:00,5661.47,5661.47,5661.47,5661.47,519
2003/9/29,09:10:00,5663.40,5663.40,5663.40,5663.40,326
2003/9/29,09:11:00,5662.98,5662.98,5662.98,5662.98,521
2003/9/29,09:12:00,5663.45,5663.45,5663.45,5663.45,306
2003/9/29,09:13:00,5660.54,5660.54,5660.54,5660.54,412
2003/9/29,09:14:00,5658.51,5658.51,5658.51,5658.51,246
2003/9/29,09:15:00,5652.97,5652.97,5652.97,5652.97,388
2003/9/29,09:16:00,5650.66,5650.66,5650.66,5650.66,303
2003/9/29,09:17:00,5647.71,5647.71,5647.71,5647.71,375
2003/9/29,09:18:00,5646.30,5646.30,5646.30,5646.30,263
2003/9/29,09:19:00,5643.63,5643.63,5643.63,5643.63,368
2003/9/29,09:20:00,5643.86,5643.86,5643.86,5643.86,323
2003/9/29,09:21:00,5640.64,5640.64,5640.64,5640.64,382
2003/9/29,09:22:00,5640.29,5640.29,5640.29,5640.29,222
2003/9/29,09:23:00,5643.53,5643.53,5643.53,5643.53,300
2003/9/29,09:24:00,5639.88,5639.88,5639.88,5639.88,251
2003/9/29,09:25:00,5643.58,5643.58,5643.58,5643.58,300
2003/9/29,09:26:00,5643.16,5643.16,5643.16,5643.16,200
2003/9/29,09:27:00,5645.11,5645.11,5645.11,5645.11,291
2003/9/29,09:28:00,5647.08,5647.08,5647.08,5647.08,197
2003/9/29,09:29:00,5646.25,5646.25,5646.25,5646.25,252
2003/9/29,09:30:00,5647.65,5647.65,5647.65,5647.65,262
2003/9/29,09:31:00,5649.97,5649.97,5649.97,5649.97,283
2003/9/29,09:32:00,5647.97,5647.97,5647.97,5647.97,230
2003/9/29,09:33:00,5656.15,5656.15,5656.15,5656.15,285
2003/9/29,09:34:00,5658.95,5658.95,5658.95,5658.95,182
2003/9/29,09:35:00,5654.43,5654.43,5654.43,5654.43,272
2003/9/29,09:36:00,5653.70,5653.70,5653.70,5653.70,174
2003/9/29,09:37:00,5656.85,5656.85,5656.85,5656.85,217
2003/9/29,09:38:00,5652.39,5652.39,5652.39,5652.39,124
2003/9/29,09:39:00,5656.57,5656.57,5656.57,5656.57,238
2003/9/29,09:40:00,5656.94,5656.94,5656.94,5656.94,149
2003/9/29,09:41:00,5650.15,5650.15,5650.15,5650.15,221
2003/9/29,09:42:00,5657.14,5657.14,5657.14,5657.14,132
2003/9/29,09:43:00,5650.94,5650.94,5650.94,5650.94,202
2003/9/29,09:44:00,5650.12,5650.12,5650.12,5650.12,131
2003/9/29,09:45:00,5650.26,5650.26,5650.26,5650.26,171
2003/9/29,09:46:00,5656.29,5656.29,5656.29,5656.29,119
2003/9/29,09:47:00,5649.52,5649.52,5649.52,5649.52,199
2003/9/29,09:48:00,5653.99,5653.99,5653.99,5653.99,158
2003/9/29,09:49:00,5647.73,5647.73,5647.73,5647.73,231
2003/9/29,09:50:00,5647.16,5647.16,5647.16,5647.16,107
2003/9/29,09:51:00,5645.50,5645.50,5645.50,5645.50,284
2003/9/29,09:52:00,5644.86,5644.86,5644.86,5644.86,176
2003/9/29,09:53:00,5641.29,5641.29,5641.29,5641.29,196
2003/9/29,09:54:00,5640.99,5640.99,5640.99,5640.99,122
2003/9/29,09:55:00,5641.89,5641.89,5641.89,5641.89,207
2003/9/29,09:56:00,5639.64,5639.64,5639.64,5639.64,151
2003/9/29,09:57:00,5639.40,5639.40,5639.40,5639.40,240
2003/9/29,09:58:00,5638.31,5638.31,5638.31,5638.31,128
2003/9/29,09:59:00,5637.46,5637.46,5637.46,5637.46,233
2003/9/29,10:00:00,5636.45,5636.45,5636.45,5636.45,135
2003/9/29,10:01:00,5635.58,5635.58,5635.58,5635.58,280
2003/9/29,10:02:00,5632.46,5632.46,5632.46,5632.46,186
2003/9/29,10:03:00,5632.29,5632.29,5632.29,5632.29,213
2003/9/29,10:04:00,5630.17,5630.17,5630.17,5630.17,188
2003/9/29,10:05:00,5629.78,5629.78,5629.78,5629.78,212
2003/9/29,10:06:00,5629.96,5629.96,5629.96,5629.96,217
2003/9/29,10:07:00,5629.35,5629.35,5629.35,5629.35,284
2003/9/29,10:08:00,5632.03,5632.03,5632.03,5632.03,194
2003/9/29,10:09:00,5627.43,5627.43,5627.43,5627.43,232
2003/9/29,10:10:00,5630.74,5630.74,5630.74,5630.74,165
2003/9/29,10:11:00,5632.12,5632.12,5632.12,5632.12,185
2003/9/29,10:12:00,5633.94,5633.94,5633.94,5633.94,149
2003/9/29,10:13:00,5632.46,5632.46,5632.46,5632.46,176
2003/9/29,10:14:00,5635.05,5635.05,5635.05,5635.05,142
2003/9/29,10:15:00,5637.71,5637.71,5637.71,5637.71,171
2003/9/29,10:16:00,5640.64,5640.64,5640.64,5640.64,152
2003/9/29,10:17:00,5639.72,5639.72,5639.72,5639.72,160
2003/9/29,10:18:00,5640.20,5640.20,5640.20,5640.20,109
2003/9/29,10:19:00,5639.34,5639.34,5639.34,5639.34,137
2003/9/29,10:20:00,5639.91,5639.91,5639.91,5639.91,86
2003/9/29,10:21:00,5643.52,5643.52,5643.52,5643.52,110
2003/9/29,10:22:00,5638.10,5638.10,5638.10,5638.10,89
2003/9/29,10:23:00,5644.36,5644.36,5644.36,5644.36,109
2003/9/29,10:24:00,5637.45,5637.45,5637.45,5637.45,98
2003/9/29,10:25:00,5642.45,5642.45,5642.45,5642.45,122
2003/9/29,10:26:00,5641.57,5641.57,5641.57,5641.57,93
2003/9/29,10:27:00,5642.18,5642.18,5642.18,5642.18,117
2003/9/29,10:28:00,5639.82,5639.82,5639.82,5639.82,101
2003/9/29,10:29:00,5642.80,5642.80,5642.80,5642.80,110
2003/9/29,10:30:00,5641.57,5641.57,5641.57,5641.57,80
2003/9/29,10:31:00,5641.30,5641.30,5641.30,5641.30,91
2003/9/29,10:32:00,5642.13,5642.13,5642.13,5642.13,69
2003/9/29,10:33:00,5640.02,5640.02,5640.02,5640.02,103
2003/9/29,10:34:00,5640.83,5640.83,5640.83,5640.83,59
2003/9/29,10:35:00,5643.16,5643.16,5643.16,5643.16,93
2003/9/29,10:36:00,5643.07,5643.07,5643.07,5643.07,79
2003/9/29,10:37:00,5643.71,5643.71,5643.71,5643.71,105
2003/9/29,10:38:00,5642.55,5642.55,5642.55,5642.55,63
2003/9/29,10:39:00,5637.55,5637.55,5637.55,5637.55,116
2003/9/29,10:40:00,5643.95,5643.95,5643.95,5643.95,66
2003/9/29,10:41:00,5643.61,5643.61,5643.61,5643.61,166
2003/9/29,10:42:00,5644.58,5644.58,5644.58,5644.58,87
2003/9/29,10:43:00,5643.58,5643.58,5643.58,5643.58,128
2003/9/29,10:44:00,5643.64,5643.64,5643.64,5643.64,77
2003/9/29,10:45:00,5644.56,5644.56,5644.56,5644.56,116
2003/9/29,10:46:00,5645.69,5645.69,5645.69,5645.69,85
2003/9/29,10:47:00,5648.64,5648.64,5648.64,5648.64,121
2003/9/29,10:48:00,5648.16,5648.16,5648.16,5648.16,103
2003/9/29,10:49:00,5648.54,5648.54,5648.54,5648.54,221
2003/9/29,10:50:00,5649.24,5649.24,5649.24,5649.24,112
2003/9/29,10:51:00,5647.91,5647.91,5647.91,5647.91,165
2003/9/29,10:52:00,5648.18,5648.18,5648.18,5648.18,103
2003/9/29,10:53:00,5651.16,5651.16,5651.16,5651.16,151
2003/9/29,10:54:00,5649.47,5649.47,5649.47,5649.47,100
2003/9/29,10:55:00,5649.06,5649.06,5649.06,5649.06,145
2003/9/29,10:56:00,5649.03,5649.03,5649.03,5649.03,119
2003/9/29,10:57:00,5648.82,5648.82,5648.82,5648.82,127
2003/9/29,10:58:00,5649.14,5649.14,5649.14,5649.14,85
2003/9/29,10:59:00,5647.98,5647.98,5647.98,5647.98,105
2003/9/29,11:00:00,5650.73,5650.73,5650.73,5650.73,98
2003/9/29,11:01:00,5650.97,5650.97,5650.97,5650.97,123
2003/9/29,11:02:00,5649.60,5649.60,5649.60,5649.60,99
2003/9/29,11:03:00,5650.90,5650.90,5650.90,5650.90,96
2003/9/29,11:04:00,5648.82,5648.82,5648.82,5648.82,96
2003/9/29,11:05:00,5648.95,5648.95,5648.95,5648.95,144
2003/9/29,11:06:00,5649.45,5649.45,5649.45,5649.45,75
2003/9/29,11:07:00,5643.73,5643.73,5643.73,5643.73,122
2003/9/29,11:08:00,5648.97,5648.97,5648.97,5648.97,104
2003/9/29,11:09:00,5649.16,5649.16,5649.16,5649.16,122
2003/9/29,11:10:00,5649.19,5649.19,5649.19,5649.19,88
2003/9/29,11:11:00,5647.56,5647.56,5647.56,5647.56,105
2003/9/29,11:12:00,5648.39,5648.39,5648.39,5648.39,56
2003/9/29,11:13:00,5645.75,5645.75,5645.75,5645.75,128
2003/9/29,11:14:00,5645.78,5645.78,5645.78,5645.78,85
2003/9/29,11:15:00,5645.10,5645.10,5645.10,5645.10,100
2003/9/29,11:16:00,5646.03,5646.03,5646.03,5646.03,66
2003/9/29,11:17:00,5645.36,5645.36,5645.36,5645.36,95
2003/9/29,11:18:00,5639.49,5639.49,5639.49,5639.49,70
2003/9/29,11:19:00,5638.44,5638.44,5638.44,5638.44,129
2003/9/29,11:20:00,5643.81,5643.81,5643.81,5643.81,91
2003/9/29,11:21:00,5641.95,5641.95,5641.95,5641.95,147
2003/9/29,11:22:00,5643.65,5643.65,5643.65,5643.65,124
2003/9/29,11:23:00,5636.44,5636.44,5636.44,5636.44,163
2003/9/29,11:24:00,5642.07,5642.07,5642.07,5642.07,90
2003/9/29,11:25:00,5640.52,5640.52,5640.52,5640.52,128
2003/9/29,11:26:00,5640.97,5640.97,5640.97,5640.97,85
2003/9/29,11:27:00,5641.74,5641.74,5641.74,5641.74,114
2003/9/29,11:28:00,5638.54,5638.54,5638.54,5638.54,85
2003/9/29,11:29:00,5634.78,5634.78,5634.78,5634.78,202
2003/9/29,11:30:00,5641.69,5641.69,5641.69,5641.69,105
2003/9/29,11:31:00,5636.97,5636.97,5636.97,5636.97,242
2003/9/29,11:32:00,5636.72,5636.72,5636.72,5636.72,110
2003/9/29,11:33:00,5631.67,5631.67,5631.67,5631.67,171
2003/9/29,11:34:00,5630.60,5630.60,5630.60,5630.60,202
2003/9/29,11:35:00,5634.09,5634.09,5634.09,5634.09,255
2003/9/29,11:36:00,5628.12,5628.12,5628.12,5628.12,175
2003/9/29,11:37:00,5634.20,5634.20,5634.20,5634.20,213
2003/9/29,11:38:00,5631.22,5631.22,5631.22,5631.22,149
2003/9/29,11:39:00,5635.27,5635.27,5635.27,5635.27,146
2003/9/29,11:40:00,5638.55,5638.55,5638.55,5638.55,163
2003/9/29,11:41:00,5641.79,5641.79,5641.79,5641.79,183
2003/9/29,11:42:00,5642.64,5642.64,5642.64,5642.64,137
2003/9/29,11:43:00,5639.45,5639.45,5639.45,5639.45,168
2003/9/29,11:44:00,5639.57,5639.57,5639.57,5639.57,83
2003/9/29,11:45:00,5640.37,5640.37,5640.37,5640.37,91
2003/9/29,11:46:00,5638.06,5638.06,5638.06,5638.06,81
2003/9/29,11:47:00,5637.88,5637.88,5637.88,5637.88,91
2003/9/29,11:48:00,5636.54,5636.54,5636.54,5636.54,66
2003/9/29,11:49:00,5635.17,5635.17,5635.17,5635.17,112
2003/9/29,11:50:00,5635.64,5635.64,5635.64,5635.64,102
2003/9/29,11:51:00,5628.71,5628.71,5628.71,5628.71,105
2003/9/29,11:52:00,5628.66,5628.66,5628.66,5628.66,71
2003/9/29,11:53:00,5627.62,5627.62,5627.62,5627.62,142
2003/9/29,11:54:00,5628.52,5628.52,5628.52,5628.52,164
2003/9/29,11:55:00,5630.47,5630.47,5630.47,5630.47,139
2003/9/29,11:56:00,5627.72,5627.72,5627.72,5627.72,143
2003/9/29,11:57:00,5634.92,5634.92,5634.92,5634.92,244
2003/9/29,11:58:00,5631.91,5631.91,5631.91,5631.91,105
2003/9/29,11:59:00,5631.49,5631.49,5631.49,5631.49,146
2003/9/29,12:00:00,5631.71,5631.71,5631.71,5631.71,75
2003/9/29,12:01:00,5627.63,5627.63,5627.63,5627.63,138
2003/9/29,12:02:00,5631.85,5631.85,5631.85,5631.85,67
2003/9/29,12:03:00,5631.54,5631.54,5631.54,5631.54,139
2003/9/29,12:04:00,5634.67,5634.67,5634.67,5634.67,140
2003/9/29,12:05:00,5632.65,5632.65,5632.65,5632.65,166
2003/9/29,12:06:00,5631.13,5631.13,5631.13,5631.13,129
2003/9/29,12:07:00,5630.95,5630.95,5630.95,5630.95,102
2003/9/29,12:08:00,5631.24,5631.24,5631.24,5631.24,94
2003/9/29,12:09:00,5630.45,5630.45,5630.45,5630.45,75
2003/9/29,12:10:00,5629.52,5629.52,5629.52,5629.52,77
2003/9/29,12:11:00,5630.49,5630.49,5630.49,5630.49,139
2003/9/29,12:12:00,5631.19,5631.19,5631.19,5631.19,115
2003/9/29,12:13:00,5633.31,5633.31,5633.31,5633.31,143
2003/9/29,12:14:00,5631.82,5631.82,5631.82,5631.82,102
2003/9/29,12:15:00,5632.53,5632.53,5632.53,5632.53,145
2003/9/29,12:16:00,5630.46,5630.46,5630.46,5630.46,97
2003/9/29,12:17:00,5633.39,5633.39,5633.39,5633.39,130
2003/9/29,12:18:00,5638.03,5638.03,5638.03,5638.03,121
2003/9/29,12:19:00,5640.22,5640.22,5640.22,5640.22,114
2003/9/29,12:20:00,5639.05,5639.05,5639.05,5639.05,83
2003/9/29,12:21:00,5643.18,5643.18,5643.18,5643.18,168
2003/9/29,12:22:00,5639.61,5639.61,5639.61,5639.61,84
2003/9/29,12:23:00,5642.19,5642.19,5642.19,5642.19,91
2003/9/29,12:24:00,5636.39,5636.39,5636.39,5636.39,100
2003/9/29,12:25:00,5635.98,5635.98,5635.98,5635.98,93
2003/9/29,12:26:00,5642.67,5642.67,5642.67,5642.67,80
2003/9/29,12:27:00,5634.58,5634.58,5634.58,5634.58,107
2003/9/29,12:28:00,5634.50,5634.50,5634.50,5634.50,72
2003/9/29,12:29:00,5636.01,5636.01,5636.01,5636.01,105
2003/9/29,12:30:00,5645.98,5645.98,5645.98,5645.98,170
2003/9/29,12:31:00,5641.89,5641.89,5641.89,5641.89,177
2003/9/29,12:32:00,5643.66,5643.66,5643.66,5643.66,95
2003/9/29,12:33:00,5643.61,5643.61,5643.61,5643.61,101
2003/9/29,12:34:00,5639.28,5639.28,5639.28,5639.28,71
2003/9/29,12:35:00,5643.44,5643.44,5643.44,5643.44,88
2003/9/29,12:36:00,5643.07,5643.07,5643.07,5643.07,71
2003/9/29,12:37:00,5637.33,5637.33,5637.33,5637.33,85
2003/9/29,12:38:00,5642.89,5642.89,5642.89,5642.89,85
2003/9/29,12:39:00,5636.12,5636.12,5636.12,5636.12,96
2003/9/29,12:40:00,5642.29,5642.29,5642.29,5642.29,95
2003/9/29,12:41:00,5642.20,5642.20,5642.20,5642.20,116
2003/9/29,12:42:00,5641.26,5641.26,5641.26,5641.26,59
2003/9/29,12:43:00,5637.51,5637.51,5637.51,5637.51,83
2003/9/29,12:44:00,5642.85,5642.85,5642.85,5642.85,77
2003/9/29,12:45:00,5641.45,5641.45,5641.45,5641.45,123
2003/9/29,12:46:00,5641.11,5641.11,5641.11,5641.11,93
2003/9/29,12:47:00,5641.42,5641.42,5641.42,5641.42,121
2003/9/29,12:48:00,5637.76,5637.76,5637.76,5637.76,61
2003/9/29,12:49:00,5634.63,5634.63,5634.63,5634.63,118
2003/9/29,12:50:00,5636.64,5636.64,5636.64,5636.64,95
2003/9/29,12:51:00,5635.35,5635.35,5635.35,5635.35,111
2003/9/29,12:52:00,5640.87,5640.87,5640.87,5640.87,104
2003/9/29,12:53:00,5635.99,5635.99,5635.99,5635.99,122
2003/9/29,12:54:00,5639.10,5639.10,5639.10,5639.10,104
2003/9/29,12:55:00,5636.64,5636.64,5636.64,5636.64,109
2003/9/29,12:56:00,5638.33,5638.33,5638.33,5638.33,80
2003/9/29,12:57:00,5637.48,5637.48,5637.48,5637.48,151
2003/9/29,12:58:00,5638.75,5638.75,5638.75,5638.75,103
2003/9/29,12:59:00,5643.46,5643.46,5643.46,5643.46,129
2003/9/29,13:00:00,5645.83,5645.83,5645.83,5645.83,119
2003/9/29,13:01:00,5645.41,5645.41,5645.41,5645.41,158
2003/9/29,13:02:00,5647.45,5647.45,5647.45,5647.45,115
2003/9/29,13:03:00,5649.25,5649.25,5649.25,5649.25,138
2003/9/29,13:04:00,5650.17,5650.17,5650.17,5650.17,162
2003/9/29,13:05:00,5652.65,5652.65,5652.65,5652.65,348
2003/9/29,13:06:00,5657.25,5657.25,5657.25,5657.25,300
2003/9/29,13:07:00,5660.99,5660.99,5660.99,5660.99,591
2003/9/29,13:08:00,5661.48,5661.48,5661.48,5661.48,427
2003/9/29,13:09:00,5664.73,5664.73,5664.73,5664.73,378
2003/9/29,13:10:00,5666.29,5666.29,5666.29,5666.29,292
2003/9/29,13:11:00,5666.84,5666.84,5666.84,5666.84,446
2003/9/29,13:12:00,5667.33,5667.33,5667.33,5667.33,204
2003/9/29,13:13:00,5664.26,5664.26,5664.26,5664.26,315
2003/9/29,13:14:00,5664.54,5664.54,5664.54,5664.54,207
2003/9/29,13:15:00,5661.32,5661.32,5661.32,5661.32,265
2003/9/29,13:16:00,5660.60,5660.60,5660.60,5660.60,231
2003/9/29,13:17:00,5659.77,5659.77,5659.77,5659.77,281
2003/9/29,13:18:00,5658.56,5658.56,5658.56,5658.56,209
2003/9/29,13:19:00,5659.53,5659.53,5659.53,5659.53,313
2003/9/29,13:20:00,5660.79,5660.79,5660.79,5660.79,287
2003/9/29,13:21:00,5660.49,5660.49,5660.49,5660.49,366
2003/9/29,13:22:00,5660.42,5660.42,5660.42,5660.42,224
2003/9/29,13:23:00,5660.83,5660.83,5660.83,5660.83,411
2003/9/29,13:24:00,5660.28,5660.28,5660.28,5660.28,340
2003/9/29,13:25:00,5668.92,5668.92,5668.92,5668.92,598
2003/9/29,13:26:00,5668.92,5668.92,5668.92,5668.92,0
2003/9/29,13:27:00,5668.92,5668.92,5668.92,5668.92,0
2003/9/29,13:28:00,5668.92,5668.92,5668.92,5668.92,0
2003/9/29,13:29:00,5668.92,5668.92,5668.92,5668.92,0
2003/9/29,13:30:00,5643.50,5643.50,5643.50,5643.50,8761
2003/9/30,09:00:00,5643.50,5643.50,5643.50,5643.50,106
2003/9/30,09:01:00,5672.77,5672.77,5672.77,5672.77,1722
2003/9/30,09:02:00,5674.62,5674.62,5674.62,5674.62,453
2003/9/30,09:03:00,5676.88,5676.88,5676.88,5676.88,711
2003/9/30,09:04:00,5677.07,5677.07,5677.07,5677.07,492
2003/9/30,09:05:00,5677.12,5677.12,5677.12,5677.12,650
2003/9/30,09:06:00,5670.05,5670.05,5670.05,5670.05,404
2003/9/30,09:07:00,5667.77,5667.77,5667.77,5667.77,576
2003/9/30,09:08:00,5666.33,5666.33,5666.33,5666.33,391
2003/9/30,09:09:00,5663.65,5663.65,5663.65,5663.65,519
2003/9/30,09:10:00,5660.47,5660.47,5660.47,5660.47,391
2003/9/30,09:11:00,5660.75,5660.75,5660.75,5660.75,543
2003/9/30,09:12:00,5660.03,5660.03,5660.03,5660.03,428
2003/9/30,09:13:00,5664.56,5664.56,5664.56,5664.56,517
2003/9/30,09:14:00,5662.01,5662.01,5662.01,5662.01,323
2003/9/30,09:15:00,5666.80,5666.80,5666.80,5666.80,457
2003/9/30,09:16:00,5661.46,5661.46,5661.46,5661.46,251
2003/9/30,09:17:00,5660.81,5660.81,5660.81,5660.81,351
2003/9/30,09:18:00,5665.96,5665.96,5665.96,5665.96,236
2003/9/30,09:19:00,5663.44,5663.44,5663.44,5663.44,283
2003/9/30,09:20:00,5665.00,5665.00,5665.00,5665.00,211
2003/9/30,09:21:00,5663.33,5663.33,5663.33,5663.33,258
2003/9/30,09:22:00,5663.01,5663.01,5663.01,5663.01,178
2003/9/30,09:23:00,5662.73,5662.73,5662.73,5662.73,253
2003/9/30,09:24:00,5662.51,5662.51,5662.51,5662.51,168
2003/9/30,09:25:00,5660.12,5660.12,5660.12,5660.12,339
2003/9/30,09:26:00,5659.48,5659.48,5659.48,5659.48,227
2003/9/30,09:27:00,5649.81,5649.81,5649.81,5649.81,386
2003/9/30,09:28:00,5646.16,5646.16,5646.16,5646.16,302
2003/9/30,09:29:00,5643.26,5643.26,5643.26,5643.26,396
2003/9/30,09:30:00,5640.56,5640.56,5640.56,5640.56,346
2003/9/30,09:31:00,5636.28,5636.28,5636.28,5636.28,367
2003/9/30,09:32:00,5635.25,5635.25,5635.25,5635.25,244
2003/9/30,09:33:00,5634.40,5634.40,5634.40,5634.40,395
2003/9/30,09:34:00,5635.47,5635.47,5635.47,5635.47,225
2003/9/30,09:35:00,5632.26,5632.26,5632.26,5632.26,310
2003/9/30,09:36:00,5632.93,5632.93,5632.93,5632.93,246
2003/9/30,09:37:00,5631.84,5631.84,5631.84,5631.84,328
2003/9/30,09:38:00,5633.19,5633.19,5633.19,5633.19,189
2003/9/30,09:39:00,5634.22,5634.22,5634.22,5634.22,283
2003/9/30,09:40:00,5635.19,5635.19,5635.19,5635.19,189
2003/9/30,09:41:00,5635.30,5635.30,5635.30,5635.30,231
2003/9/30,09:42:00,5636.17,5636.17,5636.17,5636.17,165
2003/9/30,09:43:00,5640.30,5640.30,5640.30,5640.30,160
2003/9/30,09:44:00,5638.56,5638.56,5638.56,5638.56,114
2003/9/30,09:45:00,5640.65,5640.65,5640.65,5640.65,184
2003/9/30,09:46:00,5638.84,5638.84,5638.84,5638.84,112
2003/9/30,09:47:00,5639.65,5639.65,5639.65,5639.65,159
2003/9/30,09:48:00,5640.81,5640.81,5640.81,5640.81,122
2003/9/30,09:49:00,5646.08,5646.08,5646.08,5646.08,158
2003/9/30,09:50:00,5643.61,5643.61,5643.61,5643.61,128
2003/9/30,09:51:00,5648.81,5648.81,5648.81,5648.81,147
2003/9/30,09:52:00,5643.28,5643.28,5643.28,5643.28,116
2003/9/30,09:53:00,5647.90,5647.90,5647.90,5647.90,154
2003/9/30,09:54:00,5650.27,5650.27,5650.27,5650.27,160
2003/9/30,09:55:00,5645.77,5645.77,5645.77,5645.77,142
2003/9/30,09:56:00,5649.64,5649.64,5649.64,5649.64,118
2003/9/30,09:57:00,5650.77,5650.77,5650.77,5650.77,150
2003/9/30,09:58:00,5651.57,5651.57,5651.57,5651.57,114
2003/9/30,09:59:00,5652.30,5652.30,5652.30,5652.30,135
2003/9/30,10:00:00,5648.10,5648.10,5648.10,5648.10,111
2003/9/30,10:01:00,5651.65,5651.65,5651.65,5651.65,165
2003/9/30,10:02:00,5651.29,5651.29,5651.29,5651.29,140
2003/9/30,10:03:00,5651.93,5651.93,5651.93,5651.93,142
2003/9/30,10:04:00,5653.42,5653.42,5653.42,5653.42,119
2003/9/30,10:05:00,5651.77,5651.77,5651.77,5651.77,197
2003/9/30,10:06:00,5654.67,5654.67,5654.67,5654.67,130
2003/9/30,10:07:00,5652.15,5652.15,5652.15,5652.15,143
2003/9/30,10:08:00,5649.69,5649.69,5649.69,5649.69,118
2003/9/30,10:09:00,5655.05,5655.05,5655.05,5655.05,134
2003/9/30,10:10:00,5653.17,5653.17,5653.17,5653.17,107
2003/9/30,10:11:00,5653.50,5653.50,5653.50,5653.50,123
2003/9/30,10:12:00,5653.49,5653.49,5653.49,5653.49,75
2003/9/30,10:13:00,5654.87,5654.87,5654.87,5654.87,131
2003/9/30,10:14:00,5652.95,5652.95,5652.95,5652.95,90
2003/9/30,10:15:00,5655.22,5655.22,5655.22,5655.22,117
2003/9/30,10:16:00,5654.99,5654.99,5654.99,5654.99,82
2003/9/30,10:17:00,5650.38,5650.38,5650.38,5650.38,145
2003/9/30,10:18:00,5649.01,5649.01,5649.01,5649.01,167
2003/9/30,10:19:00,5654.20,5654.20,5654.20,5654.20,218
2003/9/30,10:20:00,5655.42,5655.42,5655.42,5655.42,107
2003/9/30,10:21:00,5654.43,5654.43,5654.43,5654.43,164
2003/9/30,10:22:00,5654.10,5654.10,5654.10,5654.10,114
2003/9/30,10:23:00,5656.07,5656.07,5656.07,5656.07,149
2003/9/30,10:24:00,5656.44,5656.44,5656.44,5656.44,103
2003/9/30,10:25:00,5656.97,5656.97,5656.97,5656.97,133
2003/9/30,10:26:00,5656.93,5656.93,5656.93,5656.93,215
2003/9/30,10:27:00,5657.96,5657.96,5657.96,5657.96,178
2003/9/30,10:28:00,5657.66,5657.66,5657.66,5657.66,139
2003/9/30,10:29:00,5663.77,5663.77,5663.77,5663.77,220
2003/9/30,10:30:00,5659.27,5659.27,5659.27,5659.27,125
2003/9/30,10:31:00,5660.87,5660.87,5660.87,5660.87,158
2003/9/30,10:32:00,5661.23,5661.23,5661.23,5661.23,129
2003/9/30,10:33:00,5660.89,5660.89,5660.89,5660.89,124
2003/9/30,10:34:00,5665.20,5665.20,5665.20,5665.20,76
2003/9/30,10:35:00,5664.76,5664.76,5664.76,5664.76,109
2003/9/30,10:36:00,5658.25,5658.25,5658.25,5658.25,105
2003/9/30,10:37:00,5658.04,5658.04,5658.04,5658.04,157
2003/9/30,10:38:00,5656.13,5656.13,5656.13,5656.13,74
2003/9/30,10:39:00,5654.90,5654.90,5654.90,5654.90,93
2003/9/30,10:40:00,5656.70,5656.70,5656.70,5656.70,111
2003/9/30,10:41:00,5655.92,5655.92,5655.92,5655.92,121
2003/9/30,10:42:00,5654.74,5654.74,5654.74,5654.74,110
2003/9/30,10:43:00,5665.99,5665.99,5665.99,5665.99,163
2003/9/30,10:44:00,5658.22,5658.22,5658.22,5658.22,92
2003/9/30,10:45:00,5656.37,5656.37,5656.37,5656.37,107
2003/9/30,10:46:00,5656.18,5656.18,5656.18,5656.18,70
2003/9/30,10:47:00,5661.70,5661.70,5661.70,5661.70,80
2003/9/30,10:48:00,5655.95,5655.95,5655.95,5655.95,67
2003/9/30,10:49:00,5657.23,5657.23,5657.23,5657.23,98
2003/9/30,10:50:00,5654.14,5654.14,5654.14,5654.14,57
2003/9/30,10:51:00,5654.67,5654.67,5654.67,5654.67,119
2003/9/30,10:52:00,5655.40,5655.40,5655.40,5655.40,101
2003/9/30,10:53:00,5654.55,5654.55,5654.55,5654.55,149
2003/9/30,10:54:00,5654.88,5654.88,5654.88,5654.88,94
2003/9/30,10:55:00,5653.98,5653.98,5653.98,5653.98,104
2003/9/30,10:56:00,5653.38,5653.38,5653.38,5653.38,85
2003/9/30,10:57:00,5657.70,5657.70,5657.70,5657.70,111
2003/9/30,10:58:00,5657.02,5657.02,5657.02,5657.02,86
2003/9/30,10:59:00,5658.67,5658.67,5658.67,5658.67,112
2003/9/30,11:00:00,5658.04,5658.04,5658.04,5658.04,90
2003/9/30,11:01:00,5654.76,5654.76,5654.76,5654.76,180
2003/9/30,11:02:00,5659.45,5659.45,5659.45,5659.45,83
2003/9/30,11:03:00,5655.20,5655.20,5655.20,5655.20,168
2003/9/30,11:04:00,5659.97,5659.97,5659.97,5659.97,80
2003/9/30,11:05:00,5654.96,5654.96,5654.96,5654.96,140
2003/9/30,11:06:00,5653.41,5653.41,5653.41,5653.41,86
2003/9/30,11:07:00,5652.62,5652.62,5652.62,5652.62,152
2003/9/30,11:08:00,5657.56,5657.56,5657.56,5657.56,100
2003/9/30,11:09:00,5652.03,5652.03,5652.03,5652.03,127
2003/9/30,11:10:00,5651.04,5651.04,5651.04,5651.04,138
2003/9/30,11:11:00,5649.79,5649.79,5649.79,5649.79,112
2003/9/30,11:12:00,5649.84,5649.84,5649.84,5649.84,142
2003/9/30,11:13:00,5646.37,5646.37,5646.37,5646.37,152
2003/9/30,11:14:00,5647.09,5647.09,5647.09,5647.09,125
2003/9/30,11:15:00,5647.44,5647.44,5647.44,5647.44,153
2003/9/30,11:16:00,5645.76,5645.76,5645.76,5645.76,124
2003/9/30,11:17:00,5647.68,5647.68,5647.68,5647.68,146
2003/9/30,11:18:00,5645.23,5645.23,5645.23,5645.23,130
2003/9/30,11:19:00,5647.26,5647.26,5647.26,5647.26,202
2003/9/30,11:20:00,5643.05,5643.05,5643.05,5643.05,93
2003/9/30,11:21:00,5642.56,5642.56,5642.56,5642.56,232
2003/9/30,11:22:00,5642.82,5642.82,5642.82,5642.82,132
2003/9/30,11:23:00,5641.27,5641.27,5641.27,5641.27,193
2003/9/30,11:24:00,5646.76,5646.76,5646.76,5646.76,150
2003/9/30,11:25:00,5639.59,5639.59,5639.59,5639.59,241
2003/9/30,11:26:00,5641.08,5641.08,5641.08,5641.08,112
2003/9/30,11:27:00,5639.29,5639.29,5639.29,5639.29,169
2003/9/30,11:28:00,5639.15,5639.15,5639.15,5639.15,100
2003/9/30,11:29:00,5640.80,5640.80,5640.80,5640.80,163
2003/9/30,11:30:00,5639.72,5639.72,5639.72,5639.72,120
2003/9/30,11:31:00,5640.31,5640.31,5640.31,5640.31,125
2003/9/30,11:32:00,5643.96,5643.96,5643.96,5643.96,123
2003/9/30,11:33:00,5640.33,5640.33,5640.33,5640.33,117
2003/9/30,11:34:00,5640.87,5640.87,5640.87,5640.87,59
2003/9/30,11:35:00,5641.59,5641.59,5641.59,5641.59,83
2003/9/30,11:36:00,5643.74,5643.74,5643.74,5643.74,76
2003/9/30,11:37:00,5647.58,5647.58,5647.58,5647.58,108
2003/9/30,11:38:00,5643.89,5643.89,5643.89,5643.89,106
2003/9/30,11:39:00,5653.27,5653.27,5653.27,5653.27,146
2003/9/30,11:40:00,5647.19,5647.19,5647.19,5647.19,63
2003/9/30,11:41:00,5647.56,5647.56,5647.56,5647.56,105
2003/9/30,11:42:00,5651.28,5651.28,5651.28,5651.28,72
2003/9/30,11:43:00,5646.89,5646.89,5646.89,5646.89,92
2003/9/30,11:44:00,5646.77,5646.77,5646.77,5646.77,64
2003/9/30,11:45:00,5648.91,5648.91,5648.91,5648.91,99
2003/9/30,11:46:00,5644.68,5644.68,5644.68,5644.68,78
2003/9/30,11:47:00,5644.46,5644.46,5644.46,5644.46,121
2003/9/30,11:48:00,5644.06,5644.06,5644.06,5644.06,65
2003/9/30,11:49:00,5649.44,5649.44,5649.44,5649.44,86
2003/9/30,11:50:00,5644.80,5644.80,5644.80,5644.80,94
2003/9/30,11:51:00,5650.62,5650.62,5650.62,5650.62,99
2003/9/30,11:52:00,5650.64,5650.64,5650.64,5650.64,72
2003/9/30,11:53:00,5651.65,5651.65,5651.65,5651.65,76
2003/9/30,11:54:00,5650.99,5650.99,5650.99,5650.99,104
2003/9/30,11:55:00,5653.30,5653.30,5653.30,5653.30,140
2003/9/30,11:56:00,5653.36,5653.36,5653.36,5653.36,111
2003/9/30,11:57:00,5653.37,5653.37,5653.37,5653.37,111
2003/9/30,11:58:00,5651.46,5651.46,5651.46,5651.46,76
2003/9/30,11:59:00,5650.76,5650.76,5650.76,5650.76,175
2003/9/30,12:00:00,5653.43,5653.43,5653.43,5653.43,130
2003/9/30,12:01:00,5653.30,5653.30,5653.30,5653.30,91
2003/9/30,12:02:00,5652.00,5652.00,5652.00,5652.00,98
2003/9/30,12:03:00,5654.70,5654.70,5654.70,5654.70,108
2003/9/30,12:04:00,5654.48,5654.48,5654.48,5654.48,92
2003/9/30,12:05:00,5655.40,5655.40,5655.40,5655.40,152
2003/9/30,12:06:00,5652.15,5652.15,5652.15,5652.15,139
2003/9/30,12:07:00,5655.67,5655.67,5655.67,5655.67,117
2003/9/30,12:08:00,5649.56,5649.56,5649.56,5649.56,85
2003/9/30,12:09:00,5652.67,5652.67,5652.67,5652.67,115
2003/9/30,12:10:00,5652.77,5652.77,5652.77,5652.77,83
2003/9/30,12:11:00,5649.43,5649.43,5649.43,5649.43,83
2003/9/30,12:12:00,5648.37,5648.37,5648.37,5648.37,67
2003/9/30,12:13:00,5647.86,5647.86,5647.86,5647.86,113
2003/9/30,12:14:00,5651.45,5651.45,5651.45,5651.45,68
2003/9/30,12:15:00,5651.02,5651.02,5651.02,5651.02,83
2003/9/30,12:16:00,5649.83,5649.83,5649.83,5649.83,57
2003/9/30,12:17:00,5651.48,5651.48,5651.48,5651.48,90
2003/9/30,12:18:00,5652.47,5652.47,5652.47,5652.47,61
2003/9/30,12:19:00,5647.46,5647.46,5647.46,5647.46,104
2003/9/30,12:20:00,5649.13,5649.13,5649.13,5649.13,75
2003/9/30,12:21:00,5653.50,5653.50,5653.50,5653.50,84
2003/9/30,12:22:00,5646.97,5646.97,5646.97,5646.97,106
2003/9/30,12:23:00,5654.80,5654.80,5654.80,5654.80,123
2003/9/30,12:24:00,5650.07,5650.07,5650.07,5650.07,117
2003/9/30,12:25:00,5648.95,5648.95,5648.95,5648.95,119
2003/9/30,12:26:00,5649.43,5649.43,5649.43,5649.43,79
2003/9/30,12:27:00,5650.04,5650.04,5650.04,5650.04,81
2003/9/30,12:28:00,5649.29,5649.29,5649.29,5649.29,79
2003/9/30,12:29:00,5649.89,5649.89,5649.89,5649.89,73
2003/9/30,12:30:00,5654.61,5654.61,5654.61,5654.61,61
2003/9/30,12:31:00,5648.95,5648.95,5648.95,5648.95,121
2003/9/30,12:32:00,5648.57,5648.57,5648.57,5648.57,89
2003/9/30,12:33:00,5646.82,5646.82,5646.82,5646.82,103
2003/9/30,12:34:00,5646.38,5646.38,5646.38,5646.38,80
2003/9/30,12:35:00,5645.40,5645.40,5645.40,5645.40,197
2003/9/30,12:36:00,5645.84,5645.84,5645.84,5645.84,94
2003/9/30,12:37:00,5651.12,5651.12,5651.12,5651.12,117
2003/9/30,12:38:00,5646.66,5646.66,5646.66,5646.66,80
2003/9/30,12:39:00,5648.07,5648.07,5648.07,5648.07,132
2003/9/30,12:40:00,5651.32,5651.32,5651.32,5651.32,74
2003/9/30,12:41:00,5653.01,5653.01,5653.01,5653.01,98
2003/9/30,12:42:00,5647.57,5647.57,5647.57,5647.57,92
2003/9/30,12:43:00,5651.18,5651.18,5651.18,5651.18,105
2003/9/30,12:44:00,5653.68,5653.68,5653.68,5653.68,85
2003/9/30,12:45:00,5651.89,5651.89,5651.89,5651.89,130
2003/9/30,12:46:00,5645.67,5645.67,5645.67,5645.67,114
2003/9/30,12:47:00,5651.44,5651.44,5651.44,5651.44,127
2003/9/30,12:48:00,5650.79,5650.79,5650.79,5650.79,89
2003/9/30,12:49:00,5647.98,5647.98,5647.98,5647.98,108
2003/9/30,12:50:00,5646.40,5646.40,5646.40,5646.40,103
2003/9/30,12:51:00,5646.90,5646.90,5646.90,5646.90,123
2003/9/30,12:52:00,5647.19,5647.19,5647.19,5647.19,121
2003/9/30,12:53:00,5644.16,5644.16,5644.16,5644.16,166
2003/9/30,12:54:00,5643.68,5643.68,5643.68,5643.68,115
2003/9/30,12:55:00,5646.09,5646.09,5646.09,5646.09,204
2003/9/30,12:56:00,5641.18,5641.18,5641.18,5641.18,151
2003/9/30,12:57:00,5639.49,5639.49,5639.49,5639.49,254
2003/9/30,12:58:00,5638.64,5638.64,5638.64,5638.64,200
2003/9/30,12:59:00,5635.32,5635.32,5635.32,5635.32,272
2003/9/30,13:00:00,5634.85,5634.85,5634.85,5634.85,194
2003/9/30,13:01:00,5632.43,5632.43,5632.43,5632.43,311
2003/9/30,13:02:00,5631.39,5631.39,5631.39,5631.39,219
2003/9/30,13:03:00,5630.00,5630.00,5630.00,5630.00,234
2003/9/30,13:04:00,5632.99,5632.99,5632.99,5632.99,164
2003/9/30,13:05:00,5636.06,5636.06,5636.06,5636.06,253
2003/9/30,13:06:00,5633.20,5633.20,5633.20,5633.20,146
2003/9/30,13:07:00,5633.25,5633.25,5633.25,5633.25,222
2003/9/30,13:08:00,5639.34,5639.34,5639.34,5639.34,223
2003/9/30,13:09:00,5634.18,5634.18,5634.18,5634.18,210
2003/9/30,13:10:00,5634.30,5634.30,5634.30,5634.30,142
2003/9/30,13:11:00,5633.26,5633.26,5633.26,5633.26,288
2003/9/30,13:12:00,5633.13,5633.13,5633.13,5633.13,139
2003/9/30,13:13:00,5631.58,5631.58,5631.58,5631.58,288
2003/9/30,13:14:00,5632.60,5632.60,5632.60,5632.60,228
2003/9/30,13:15:00,5628.75,5628.75,5628.75,5628.75,234
2003/9/30,13:16:00,5628.76,5628.76,5628.76,5628.76,237
2003/9/30,13:17:00,5628.08,5628.08,5628.08,5628.08,464
2003/9/30,13:18:00,5625.38,5625.38,5625.38,5625.38,272
2003/9/30,13:19:00,5626.10,5626.10,5626.10,5626.10,380
2003/9/30,13:20:00,5623.44,5623.44,5623.44,5623.44,258
2003/9/30,13:21:00,5628.31,5628.31,5628.31,5628.31,422
2003/9/30,13:22:00,5625.74,5625.74,5625.74,5625.74,282
2003/9/30,13:23:00,5629.49,5629.49,5629.49,5629.49,437
2003/9/30,13:24:00,5626.15,5626.15,5626.15,5626.15,354
2003/9/30,13:25:00,5625.47,5625.47,5625.47,5625.47,645
2003/9/30,13:26:00,5625.47,5625.47,5625.47,5625.47,0
2003/9/30,13:27:00,5625.47,5625.47,5625.47,5625.47,0
2003/9/30,13:28:00,5625.47,5625.47,5625.47,5625.47,0
2003/9/30,13:29:00,5625.47,5625.47,5625.47,5625.47,0
2003/9/30,13:30:00,5611.41,5611.41,5611.41,5611.41,3664
2003/10/1,09:00:00,5611.41,5611.41,5611.41,5611.41,74
2003/10/1,09:01:00,5599.10,5599.10,5599.10,5599.10,1486
2003/10/1,09:02:00,5595.64,5595.64,5595.64,5595.64,310
2003/10/1,09:03:00,5596.13,5596.13,5596.13,5596.13,509
2003/10/1,09:04:00,5598.43,5598.43,5598.43,5598.43,456
2003/10/1,09:05:00,5595.41,5595.41,5595.41,5595.41,492
2003/10/1,09:06:00,5599.87,5599.87,5599.87,5599.87,348
2003/10/1,09:07:00,5594.39,5594.39,5594.39,5594.39,373
2003/10/1,09:08:00,5600.87,5600.87,5600.87,5600.87,246
2003/10/1,09:09:00,5596.31,5596.31,5596.31,5596.31,310
2003/10/1,09:10:00,5600.73,5600.73,5600.73,5600.73,257
2003/10/1,09:11:00,5600.53,5600.53,5600.53,5600.53,322
2003/10/1,09:12:00,5600.47,5600.47,5600.47,5600.47,249
2003/10/1,09:13:00,5599.30,5599.30,5599.30,5599.30,335
2003/10/1,09:14:00,5595.14,5595.14,5595.14,5595.14,257
2003/10/1,09:15:00,5599.59,5599.59,5599.59,5599.59,369
2003/10/1,09:16:00,5591.11,5591.11,5591.11,5591.11,293
2003/10/1,09:17:00,5592.67,5592.67,5592.67,5592.67,463
2003/10/1,09:18:00,5592.53,5592.53,5592.53,5592.53,302
2003/10/1,09:19:00,5588.87,5588.87,5588.87,5588.87,388
2003/10/1,09:20:00,5591.67,5591.67,5591.67,5591.67,324
2003/10/1,09:21:00,5591.16,5591.16,5591.16,5591.16,421
2003/10/1,09:22:00,5587.93,5587.93,5587.93,5587.93,314
2003/10/1,09:23:00,5583.65,5583.65,5583.65,5583.65,448
2003/10/1,09:24:00,5581.23,5581.23,5581.23,5581.23,321
2003/10/1,09:25:00,5579.05,5579.05,5579.05,5579.05,490
2003/10/1,09:26:00,5575.85,5575.85,5575.85,5575.85,378
2003/10/1,09:27:00,5582.80,5582.80,5582.80,5582.80,502
2003/10/1,09:28:00,5576.66,5576.66,5576.66,5576.66,297
2003/10/1,09:29:00,5584.22,5584.22,5584.22,5584.22,386
2003/10/1,09:30:00,5583.46,5583.46,5583.46,5583.46,280
2003/10/1,09:31:00,5587.02,5587.02,5587.02,5587.02,372
2003/10/1,09:32:00,5586.42,5586.42,5586.42,5586.42,233
2003/10/1,09:33:00,5589.38,5589.38,5589.38,5589.38,317
2003/10/1,09:34:00,5598.28,5598.28,5598.28,5598.28,234
2003/10/1,09:35:00,5591.61,5591.61,5591.61,5591.61,316
2003/10/1,09:36:00,5598.19,5598.19,5598.19,5598.19,182
2003/10/1,09:37:00,5592.55,5592.55,5592.55,5592.55,235
2003/10/1,09:38:00,5592.69,5592.69,5592.69,5592.69,159
2003/10/1,09:39:00,5593.90,5593.90,5593.90,5593.90,224
2003/10/1,09:40:00,5599.37,5599.37,5599.37,5599.37,162
2003/10/1,09:41:00,5594.92,5594.92,5594.92,5594.92,174
2003/10/1,09:42:00,5594.46,5594.46,5594.46,5594.46,108
2003/10/1,09:43:00,5594.05,5594.05,5594.05,5594.05,185
2003/10/1,09:44:00,5594.85,5594.85,5594.85,5594.85,125
2003/10/1,09:45:00,5592.68,5592.68,5592.68,5592.68,179
2003/10/1,09:46:00,5594.28,5594.28,5594.28,5594.28,89
2003/10/1,09:47:00,5594.78,5594.78,5594.78,5594.78,198
2003/10/1,09:48:00,5592.58,5592.58,5592.58,5592.58,111
2003/10/1,09:49:00,5592.76,5592.76,5592.76,5592.76,135
2003/10/1,09:50:00,5587.34,5587.34,5587.34,5587.34,130
2003/10/1,09:51:00,5592.58,5592.58,5592.58,5592.58,189
2003/10/1,09:52:00,5591.11,5591.11,5591.11,5591.11,140
2003/10/1,09:53:00,5590.93,5590.93,5590.93,5590.93,124
2003/10/1,09:54:00,5589.62,5589.62,5589.62,5589.62,122
2003/10/1,09:55:00,5589.23,5589.23,5589.23,5589.23,152
2003/10/1,09:56:00,5589.19,5589.19,5589.19,5589.19,114
2003/10/1,09:57:00,5591.49,5591.49,5591.49,5591.49,182
2003/10/1,09:58:00,5589.39,5589.39,5589.39,5589.39,130
2003/10/1,09:59:00,5590.37,5590.37,5590.37,5590.37,168
2003/10/1,10:00:00,5596.49,5596.49,5596.49,5596.49,163
2003/10/1,10:01:00,5592.73,5592.73,5592.73,5592.73,129
2003/10/1,10:02:00,5593.77,5593.77,5593.77,5593.77,107
2003/10/1,10:03:00,5593.74,5593.74,5593.74,5593.74,129
2003/10/1,10:04:00,5592.00,5592.00,5592.00,5592.00,104
2003/10/1,10:05:00,5591.86,5591.86,5591.86,5591.86,119
2003/10/1,10:06:00,5590.94,5590.94,5590.94,5590.94,105
2003/10/1,10:07:00,5593.59,5593.59,5593.59,5593.59,154
2003/10/1,10:08:00,5593.68,5593.68,5593.68,5593.68,116
2003/10/1,10:09:00,5599.21,5599.21,5599.21,5599.21,106
2003/10/1,10:10:00,5597.16,5597.16,5597.16,5597.16,100
2003/10/1,10:11:00,5595.92,5595.92,5595.92,5595.92,148
2003/10/1,10:12:00,5597.73,5597.73,5597.73,5597.73,108
2003/10/1,10:13:00,5596.23,5596.23,5596.23,5596.23,110
2003/10/1,10:14:00,5598.45,5598.45,5598.45,5598.45,70
2003/10/1,10:15:00,5603.36,5603.36,5603.36,5603.36,143
2003/10/1,10:16:00,5598.73,5598.73,5598.73,5598.73,111
2003/10/1,10:17:00,5600.44,5600.44,5600.44,5600.44,170
2003/10/1,10:18:00,5605.25,5605.25,5605.25,5605.25,113
2003/10/1,10:19:00,5605.87,5605.87,5605.87,5605.87,170
2003/10/1,10:20:00,5601.07,5601.07,5601.07,5601.07,178
2003/10/1,10:21:00,5607.75,5607.75,5607.75,5607.75,193
2003/10/1,10:22:00,5607.20,5607.20,5607.20,5607.20,124
2003/10/1,10:23:00,5607.27,5607.27,5607.27,5607.27,184
2003/10/1,10:24:00,5611.63,5611.63,5611.63,5611.63,151
2003/10/1,10:25:00,5613.18,5613.18,5613.18,5613.18,225
2003/10/1,10:26:00,5608.26,5608.26,5608.26,5608.26,154
2003/10/1,10:27:00,5608.57,5608.57,5608.57,5608.57,189
2003/10/1,10:28:00,5608.21,5608.21,5608.21,5608.21,129
2003/10/1,10:29:00,5607.27,5607.27,5607.27,5607.27,140
2003/10/1,10:30:00,5610.27,5610.27,5610.27,5610.27,84
2003/10/1,10:31:00,5610.76,5610.76,5610.76,5610.76,119
2003/10/1,10:32:00,5604.24,5604.24,5604.24,5604.24,91
2003/10/1,10:33:00,5603.78,5603.78,5603.78,5603.78,123
2003/10/1,10:34:00,5609.88,5609.88,5609.88,5609.88,83
2003/10/1,10:35:00,5603.41,5603.41,5603.41,5603.41,108
2003/10/1,10:36:00,5604.17,5604.17,5604.17,5604.17,118
2003/10/1,10:37:00,5603.46,5603.46,5603.46,5603.46,115
2003/10/1,10:38:00,5602.84,5602.84,5602.84,5602.84,88
2003/10/1,10:39:00,5602.85,5602.85,5602.85,5602.85,85
2003/10/1,10:40:00,5601.88,5601.88,5601.88,5601.88,82
2003/10/1,10:41:00,5601.08,5601.08,5601.08,5601.08,134
2003/10/1,10:42:00,5606.00,5606.00,5606.00,5606.00,83
2003/10/1,10:43:00,5607.87,5607.87,5607.87,5607.87,78
2003/10/1,10:44:00,5602.11,5602.11,5602.11,5602.11,75
2003/10/1,10:45:00,5599.79,5599.79,5599.79,5599.79,79
2003/10/1,10:46:00,5607.06,5607.06,5607.06,5607.06,79
2003/10/1,10:47:00,5606.98,5606.98,5606.98,5606.98,96
2003/10/1,10:48:00,5606.88,5606.88,5606.88,5606.88,71
2003/10/1,10:49:00,5601.52,5601.52,5601.52,5601.52,123
2003/10/1,10:50:00,5607.74,5607.74,5607.74,5607.74,119
2003/10/1,10:51:00,5602.07,5602.07,5602.07,5602.07,72
2003/10/1,10:52:00,5600.93,5600.93,5600.93,5600.93,100
2003/10/1,10:53:00,5603.47,5603.47,5603.47,5603.47,114
2003/10/1,10:54:00,5598.99,5598.99,5598.99,5598.99,83
2003/10/1,10:55:00,5598.88,5598.88,5598.88,5598.88,110
2003/10/1,10:56:00,5597.70,5597.70,5597.70,5597.70,88
2003/10/1,10:57:00,5597.70,5597.70,5597.70,5597.70,106
2003/10/1,10:58:00,5602.08,5602.08,5602.08,5602.08,113
2003/10/1,10:59:00,5597.09,5597.09,5597.09,5597.09,111
2003/10/1,11:00:00,5595.34,5595.34,5595.34,5595.34,126
2003/10/1,11:01:00,5594.93,5594.93,5594.93,5594.93,143
2003/10/1,11:02:00,5599.55,5599.55,5599.55,5599.55,144
2003/10/1,11:03:00,5599.38,5599.38,5599.38,5599.38,164
2003/10/1,11:04:00,5594.63,5594.63,5594.63,5594.63,127
2003/10/1,11:05:00,5600.81,5600.81,5600.81,5600.81,153
2003/10/1,11:06:00,5594.93,5594.93,5594.93,5594.93,100
2003/10/1,11:07:00,5600.82,5600.82,5600.82,5600.82,112
2003/10/1,11:08:00,5600.02,5600.02,5600.02,5600.02,71
2003/10/1,11:09:00,5596.81,5596.81,5596.81,5596.81,140
2003/10/1,11:10:00,5600.19,5600.19,5600.19,5600.19,94
2003/10/1,11:11:00,5594.60,5594.60,5594.60,5594.60,117
2003/10/1,11:12:00,5595.09,5595.09,5595.09,5595.09,63
2003/10/1,11:13:00,5596.19,5596.19,5596.19,5596.19,129
2003/10/1,11:14:00,5598.62,5598.62,5598.62,5598.62,56
2003/10/1,11:15:00,5596.17,5596.17,5596.17,5596.17,198
2003/10/1,11:16:00,5599.32,5599.32,5599.32,5599.32,102
2003/10/1,11:17:00,5594.34,5594.34,5594.34,5594.34,145
2003/10/1,11:18:00,5599.06,5599.06,5599.06,5599.06,67
2003/10/1,11:19:00,5590.80,5590.80,5590.80,5590.80,121
2003/10/1,11:20:00,5592.85,5592.85,5592.85,5592.85,89
2003/10/1,11:21:00,5594.02,5594.02,5594.02,5594.02,112
2003/10/1,11:22:00,5594.00,5594.00,5594.00,5594.00,86
2003/10/1,11:23:00,5590.23,5590.23,5590.23,5590.23,115
2003/10/1,11:24:00,5592.03,5592.03,5592.03,5592.03,73
2003/10/1,11:25:00,5591.26,5591.26,5591.26,5591.26,96
2003/10/1,11:26:00,5591.76,5591.76,5591.76,5591.76,81
2003/10/1,11:27:00,5595.66,5595.66,5595.66,5595.66,94
2003/10/1,11:28:00,5591.31,5591.31,5591.31,5591.31,132
2003/10/1,11:29:00,5591.40,5591.40,5591.40,5591.40,127
2003/10/1,11:30:00,5594.49,5594.49,5594.49,5594.49,87
2003/10/1,11:31:00,5593.94,5593.94,5593.94,5593.94,121
2003/10/1,11:32:00,5594.40,5594.40,5594.40,5594.40,65
2003/10/1,11:33:00,5595.53,5595.53,5595.53,5595.53,129
2003/10/1,11:34:00,5590.56,5590.56,5590.56,5590.56,76
2003/10/1,11:35:00,5588.84,5588.84,5588.84,5588.84,96
2003/10/1,11:36:00,5589.53,5589.53,5589.53,5589.53,70
2003/10/1,11:37:00,5589.80,5589.80,5589.80,5589.80,104
2003/10/1,11:38:00,5589.71,5589.71,5589.71,5589.71,123
2003/10/1,11:39:00,5586.90,5586.90,5586.90,5586.90,172
2003/10/1,11:40:00,5588.79,5588.79,5588.79,5588.79,110
2003/10/1,11:41:00,5592.30,5592.30,5592.30,5592.30,161
2003/10/1,11:42:00,5587.80,5587.80,5587.80,5587.80,108
2003/10/1,11:43:00,5586.52,5586.52,5586.52,5586.52,121
2003/10/1,11:44:00,5587.03,5587.03,5587.03,5587.03,87
2003/10/1,11:45:00,5590.76,5590.76,5590.76,5590.76,128
2003/10/1,11:46:00,5590.65,5590.65,5590.65,5590.65,68
2003/10/1,11:47:00,5588.26,5588.26,5588.26,5588.26,96
2003/10/1,11:48:00,5591.79,5591.79,5591.79,5591.79,84
2003/10/1,11:49:00,5592.43,5592.43,5592.43,5592.43,113
2003/10/1,11:50:00,5585.59,5585.59,5585.59,5585.59,76
2003/10/1,11:51:00,5591.04,5591.04,5591.04,5591.04,166
2003/10/1,11:52:00,5585.64,5585.64,5585.64,5585.64,89
2003/10/1,11:53:00,5585.55,5585.55,5585.55,5585.55,117
2003/10/1,11:54:00,5583.91,5583.91,5583.91,5583.91,118
2003/10/1,11:55:00,5581.40,5581.40,5581.40,5581.40,190
2003/10/1,11:56:00,5587.64,5587.64,5587.64,5587.64,136
2003/10/1,11:57:00,5580.90,5580.90,5580.90,5580.90,194
2003/10/1,11:58:00,5579.77,5579.77,5579.77,5579.77,179
2003/10/1,11:59:00,5576.70,5576.70,5576.70,5576.70,224
2003/10/1,12:00:00,5576.49,5576.49,5576.49,5576.49,181
2003/10/1,12:01:00,5575.32,5575.32,5575.32,5575.32,225
2003/10/1,12:02:00,5577.51,5577.51,5577.51,5577.51,227
2003/10/1,12:03:00,5575.20,5575.20,5575.20,5575.20,281
2003/10/1,12:04:00,5576.38,5576.38,5576.38,5576.38,130
2003/10/1,12:05:00,5577.36,5577.36,5577.36,5577.36,173
2003/10/1,12:06:00,5583.47,5583.47,5583.47,5583.47,125
2003/10/1,12:07:00,5577.68,5577.68,5577.68,5577.68,136
2003/10/1,12:08:00,5582.23,5582.23,5582.23,5582.23,100
2003/10/1,12:09:00,5583.84,5583.84,5583.84,5583.84,117
2003/10/1,12:10:00,5579.30,5579.30,5579.30,5579.30,102
2003/10/1,12:11:00,5585.28,5585.28,5585.28,5585.28,137
2003/10/1,12:12:00,5584.43,5584.43,5584.43,5584.43,105
2003/10/1,12:13:00,5578.62,5578.62,5578.62,5578.62,85
2003/10/1,12:14:00,5578.89,5578.89,5578.89,5578.89,108
2003/10/1,12:15:00,5578.81,5578.81,5578.81,5578.81,77
2003/10/1,12:16:00,5583.73,5583.73,5583.73,5583.73,92
2003/10/1,12:17:00,5578.88,5578.88,5578.88,5578.88,91
2003/10/1,12:18:00,5578.15,5578.15,5578.15,5578.15,88
2003/10/1,12:19:00,5580.00,5580.00,5580.00,5580.00,86
2003/10/1,12:20:00,5575.23,5575.23,5575.23,5575.23,99
2003/10/1,12:21:00,5578.03,5578.03,5578.03,5578.03,87
2003/10/1,12:22:00,5582.64,5582.64,5582.64,5582.64,78
2003/10/1,12:23:00,5577.17,5577.17,5577.17,5577.17,95
2003/10/1,12:24:00,5574.75,5574.75,5574.75,5574.75,182
2003/10/1,12:25:00,5580.98,5580.98,5580.98,5580.98,120
2003/10/1,12:26:00,5576.71,5576.71,5576.71,5576.71,102
2003/10/1,12:27:00,5579.90,5579.90,5579.90,5579.90,172
2003/10/1,12:28:00,5577.53,5577.53,5577.53,5577.53,112
2003/10/1,12:29:00,5574.35,5574.35,5574.35,5574.35,191
2003/10/1,12:30:00,5572.37,5572.37,5572.37,5572.37,96
2003/10/1,12:31:00,5571.72,5571.72,5571.72,5571.72,181
2003/10/1,12:32:00,5576.86,5576.86,5576.86,5576.86,129
2003/10/1,12:33:00,5575.58,5575.58,5575.58,5575.58,186
2003/10/1,12:34:00,5569.36,5569.36,5569.36,5569.36,106
2003/10/1,12:35:00,5571.88,5571.88,5571.88,5571.88,170
2003/10/1,12:36:00,5575.19,5575.19,5575.19,5575.19,134
2003/10/1,12:37:00,5569.33,5569.33,5569.33,5569.33,216
2003/10/1,12:38:00,5568.84,5568.84,5568.84,5568.84,132
2003/10/1,12:39:00,5568.80,5568.80,5568.80,5568.80,214
2003/10/1,12:40:00,5568.14,5568.14,5568.14,5568.14,124
2003/10/1,12:41:00,5573.10,5573.10,5573.10,5573.10,175
2003/10/1,12:42:00,5572.37,5572.37,5572.37,5572.37,160
2003/10/1,12:43:00,5567.24,5567.24,5567.24,5567.24,172
2003/10/1,12:44:00,5568.04,5568.04,5568.04,5568.04,139
2003/10/1,12:45:00,5565.16,5565.16,5565.16,5565.16,239
2003/10/1,12:46:00,5570.53,5570.53,5570.53,5570.53,173
2003/10/1,12:47:00,5562.44,5562.44,5562.44,5562.44,297
2003/10/1,12:48:00,5565.02,5565.02,5565.02,5565.02,218
2003/10/1,12:49:00,5561.42,5561.42,5561.42,5561.42,368
2003/10/1,12:50:00,5562.91,5562.91,5562.91,5562.91,239
2003/10/1,12:51:00,5560.55,5560.55,5560.55,5560.55,294
2003/10/1,12:52:00,5560.81,5560.81,5560.81,5560.81,196
2003/10/1,12:53:00,5564.05,5564.05,5564.05,5564.05,260
2003/10/1,12:54:00,5562.97,5562.97,5562.97,5562.97,179
2003/10/1,12:55:00,5564.28,5564.28,5564.28,5564.28,226
2003/10/1,12:56:00,5570.29,5570.29,5570.29,5570.29,152
2003/10/1,12:57:00,5567.32,5567.32,5567.32,5567.32,227
2003/10/1,12:58:00,5569.42,5569.42,5569.42,5569.42,206
2003/10/1,12:59:00,5573.25,5573.25,5573.25,5573.25,249
2003/10/1,13:00:00,5574.18,5574.18,5574.18,5574.18,172
2003/10/1,13:01:00,5576.38,5576.38,5576.38,5576.38,233
2003/10/1,13:02:00,5583.62,5583.62,5583.62,5583.62,172
2003/10/1,13:03:00,5585.94,5585.94,5585.94,5585.94,224
2003/10/1,13:04:00,5581.99,5581.99,5581.99,5581.99,177
2003/10/1,13:05:00,5580.93,5580.93,5580.93,5580.93,195
2003/10/1,13:06:00,5580.76,5580.76,5580.76,5580.76,133
2003/10/1,13:07:00,5581.06,5581.06,5581.06,5581.06,197
2003/10/1,13:08:00,5587.75,5587.75,5587.75,5587.75,146
2003/10/1,13:09:00,5580.91,5580.91,5580.91,5580.91,195
2003/10/1,13:10:00,5580.85,5580.85,5580.85,5580.85,141
2003/10/1,13:11:00,5588.27,5588.27,5588.27,5588.27,172
2003/10/1,13:12:00,5585.22,5585.22,5585.22,5585.22,159
2003/10/1,13:13:00,5588.41,5588.41,5588.41,5588.41,185
2003/10/1,13:14:00,5583.39,5583.39,5583.39,5583.39,153
2003/10/1,13:15:00,5583.09,5583.09,5583.09,5583.09,232
2003/10/1,13:16:00,5582.90,5582.90,5582.90,5582.90,197
2003/10/1,13:17:00,5581.06,5581.06,5581.06,5581.06,225
2003/10/1,13:18:00,5582.83,5582.83,5582.83,5582.83,227
2003/10/1,13:19:00,5587.68,5587.68,5587.68,5587.68,292
2003/10/1,13:20:00,5580.75,5580.75,5580.75,5580.75,260
2003/10/1,13:21:00,5580.52,5580.52,5580.52,5580.52,310
2003/10/1,13:22:00,5579.85,5579.85,5579.85,5579.85,214
2003/10/1,13:23:00,5580.06,5580.06,5580.06,5580.06,337
2003/10/1,13:24:00,5584.04,5584.04,5584.04,5584.04,300
2003/10/1,13:25:00,5579.46,5579.46,5579.46,5579.46,469
2003/10/1,13:26:00,5579.46,5579.46,5579.46,5579.46,0
2003/10/1,13:27:00,5579.46,5579.46,5579.46,5579.46,0
2003/10/1,13:28:00,5579.46,5579.46,5579.46,5579.46,0
2003/10/1,13:29:00,5579.46,5579.46,5579.46,5579.46,0
2003/10/1,13:30:00,5581.66,5581.66,5581.66,5581.66,2962
2003/10/2,09:00:00,5581.66,5581.66,5581.66,5581.66,100
2003/10/2,09:01:00,5644.50,5644.50,5644.50,5644.50,2482
2003/10/2,09:02:00,5645.40,5645.40,5645.40,5645.40,576
2003/10/2,09:03:00,5641.90,5641.90,5641.90,5641.90,861
2003/10/2,09:04:00,5647.93,5647.93,5647.93,5647.93,635
2003/10/2,09:05:00,5646.64,5646.64,5646.64,5646.64,766
2003/10/2,09:06:00,5645.69,5645.69,5645.69,5645.69,452
2003/10/2,09:07:00,5645.94,5645.94,5645.94,5645.94,684
2003/10/2,09:08:00,5646.10,5646.10,5646.10,5646.10,408
2003/10/2,09:09:00,5649.63,5649.63,5649.63,5649.63,682
2003/10/2,09:10:00,5651.61,5651.61,5651.61,5651.61,472
2003/10/2,09:11:00,5658.27,5658.27,5658.27,5658.27,569
2003/10/2,09:12:00,5661.04,5661.04,5661.04,5661.04,456
2003/10/2,09:13:00,5664.56,5664.56,5664.56,5664.56,661
2003/10/2,09:14:00,5664.33,5664.33,5664.33,5664.33,551
2003/10/2,09:15:00,5672.05,5672.05,5672.05,5672.05,766
2003/10/2,09:16:00,5666.74,5666.74,5666.74,5666.74,580
2003/10/2,09:17:00,5668.01,5668.01,5668.01,5668.01,649
2003/10/2,09:18:00,5667.88,5667.88,5667.88,5667.88,400
2003/10/2,09:19:00,5664.88,5664.88,5664.88,5664.88,521
2003/10/2,09:20:00,5663.51,5663.51,5663.51,5663.51,330
2003/10/2,09:21:00,5662.14,5662.14,5662.14,5662.14,464
2003/10/2,09:22:00,5661.69,5661.69,5661.69,5661.69,281
2003/10/2,09:23:00,5659.89,5659.89,5659.89,5659.89,405
2003/10/2,09:24:00,5659.54,5659.54,5659.54,5659.54,255
2003/10/2,09:25:00,5657.72,5657.72,5657.72,5657.72,437
2003/10/2,09:26:00,5657.44,5657.44,5657.44,5657.44,339
2003/10/2,09:27:00,5655.82,5655.82,5655.82,5655.82,359
2003/10/2,09:28:00,5657.31,5657.31,5657.31,5657.31,254
2003/10/2,09:29:00,5656.20,5656.20,5656.20,5656.20,366
2003/10/2,09:30:00,5655.20,5655.20,5655.20,5655.20,247
2003/10/2,09:31:00,5655.92,5655.92,5655.92,5655.92,356
2003/10/2,09:32:00,5657.17,5657.17,5657.17,5657.17,262
2003/10/2,09:33:00,5656.45,5656.45,5656.45,5656.45,362
2003/10/2,09:34:00,5655.77,5655.77,5655.77,5655.77,206
2003/10/2,09:35:00,5655.82,5655.82,5655.82,5655.82,322
2003/10/2,09:36:00,5655.92,5655.92,5655.92,5655.92,202
2003/10/2,09:37:00,5653.17,5653.17,5653.17,5653.17,316
2003/10/2,09:38:00,5652.37,5652.37,5652.37,5652.37,185
2003/10/2,09:39:00,5645.06,5645.06,5645.06,5645.06,323
2003/10/2,09:40:00,5647.49,5647.49,5647.49,5647.49,194
2003/10/2,09:41:00,5649.31,5649.31,5649.31,5649.31,307
2003/10/2,09:42:00,5649.31,5649.31,5649.31,5649.31,163
2003/10/2,09:43:00,5648.99,5648.99,5648.99,5648.99,258
2003/10/2,09:44:00,5650.65,5650.65,5650.65,5650.65,168
2003/10/2,09:45:00,5649.94,5649.94,5649.94,5649.94,233
2003/10/2,09:46:00,5652.25,5652.25,5652.25,5652.25,188
2003/10/2,09:47:00,5651.55,5651.55,5651.55,5651.55,326
2003/10/2,09:48:00,5651.55,5651.55,5651.55,5651.55,180
2003/10/2,09:49:00,5653.55,5653.55,5653.55,5653.55,281
2003/10/2,09:50:00,5652.48,5652.48,5652.48,5652.48,194
2003/10/2,09:51:00,5656.93,5656.93,5656.93,5656.93,347
2003/10/2,09:52:00,5656.35,5656.35,5656.35,5656.35,174
2003/10/2,09:53:00,5654.85,5654.85,5654.85,5654.85,272
2003/10/2,09:54:00,5654.04,5654.04,5654.04,5654.04,218
2003/10/2,09:55:00,5655.84,5655.84,5655.84,5655.84,261
2003/10/2,09:56:00,5655.92,5655.92,5655.92,5655.92,230
2003/10/2,09:57:00,5652.01,5652.01,5652.01,5652.01,251
2003/10/2,09:58:00,5651.21,5651.21,5651.21,5651.21,205
2003/10/2,09:59:00,5651.11,5651.11,5651.11,5651.11,298
2003/10/2,10:00:00,5649.73,5649.73,5649.73,5649.73,235
2003/10/2,10:01:00,5649.81,5649.81,5649.81,5649.81,228
2003/10/2,10:02:00,5647.31,5647.31,5647.31,5647.31,143
2003/10/2,10:03:00,5648.32,5648.32,5648.32,5648.32,181
2003/10/2,10:04:00,5646.78,5646.78,5646.78,5646.78,160
2003/10/2,10:05:00,5647.72,5647.72,5647.72,5647.72,214
2003/10/2,10:06:00,5647.91,5647.91,5647.91,5647.91,140
2003/10/2,10:07:00,5646.72,5646.72,5646.72,5646.72,182
2003/10/2,10:08:00,5645.98,5645.98,5645.98,5645.98,155
2003/10/2,10:09:00,5641.16,5641.16,5641.16,5641.16,196
2003/10/2,10:10:00,5639.98,5639.98,5639.98,5639.98,173
2003/10/2,10:11:00,5644.16,5644.16,5644.16,5644.16,239
2003/10/2,10:12:00,5643.87,5643.87,5643.87,5643.87,181
2003/10/2,10:13:00,5645.17,5645.17,5645.17,5645.17,334
2003/10/2,10:14:00,5645.59,5645.59,5645.59,5645.59,208
2003/10/2,10:15:00,5646.38,5646.38,5646.38,5646.38,300
2003/10/2,10:16:00,5649.09,5649.09,5649.09,5649.09,179
2003/10/2,10:17:00,5656.33,5656.33,5656.33,5656.33,220
2003/10/2,10:18:00,5652.56,5652.56,5652.56,5652.56,223
2003/10/2,10:19:00,5653.74,5653.74,5653.74,5653.74,246
2003/10/2,10:20:00,5658.89,5658.89,5658.89,5658.89,153
2003/10/2,10:21:00,5653.69,5653.69,5653.69,5653.69,228
2003/10/2,10:22:00,5654.93,5654.93,5654.93,5654.93,153
2003/10/2,10:23:00,5655.26,5655.26,5655.26,5655.26,223
2003/10/2,10:24:00,5654.51,5654.51,5654.51,5654.51,167
2003/10/2,10:25:00,5661.79,5661.79,5661.79,5661.79,331
2003/10/2,10:26:00,5664.37,5664.37,5664.37,5664.37,191
2003/10/2,10:27:00,5663.98,5663.98,5663.98,5663.98,366
2003/10/2,10:28:00,5666.13,5666.13,5666.13,5666.13,317
2003/10/2,10:29:00,5668.08,5668.08,5668.08,5668.08,359
2003/10/2,10:30:00,5669.35,5669.35,5669.35,5669.35,216
2003/10/2,10:31:00,5665.90,5665.90,5665.90,5665.90,283
2003/10/2,10:32:00,5667.66,5667.66,5667.66,5667.66,233
2003/10/2,10:33:00,5668.02,5668.02,5668.02,5668.02,328
2003/10/2,10:34:00,5666.14,5666.14,5666.14,5666.14,196
2003/10/2,10:35:00,5670.67,5670.67,5670.67,5670.67,282
2003/10/2,10:36:00,5667.69,5667.69,5667.69,5667.69,240
2003/10/2,10:37:00,5671.25,5671.25,5671.25,5671.25,210
2003/10/2,10:38:00,5667.76,5667.76,5667.76,5667.76,221
2003/10/2,10:39:00,5669.13,5669.13,5669.13,5669.13,219
2003/10/2,10:40:00,5669.24,5669.24,5669.24,5669.24,206
2003/10/2,10:41:00,5667.80,5667.80,5667.80,5667.80,302
2003/10/2,10:42:00,5669.31,5669.31,5669.31,5669.31,206
2003/10/2,10:43:00,5665.82,5665.82,5665.82,5665.82,215
2003/10/2,10:44:00,5666.77,5666.77,5666.77,5666.77,204
2003/10/2,10:45:00,5669.03,5669.03,5669.03,5669.03,251
2003/10/2,10:46:00,5668.38,5668.38,5668.38,5668.38,168
2003/10/2,10:47:00,5666.96,5666.96,5666.96,5666.96,289
2003/10/2,10:48:00,5670.34,5670.34,5670.34,5670.34,172
2003/10/2,10:49:00,5669.53,5669.53,5669.53,5669.53,271
2003/10/2,10:50:00,5673.76,5673.76,5673.76,5673.76,177
2003/10/2,10:51:00,5671.07,5671.07,5671.07,5671.07,219
2003/10/2,10:52:00,5670.00,5670.00,5670.00,5670.00,200
2003/10/2,10:53:00,5670.82,5670.82,5670.82,5670.82,161
2003/10/2,10:54:00,5672.15,5672.15,5672.15,5672.15,181
2003/10/2,10:55:00,5670.91,5670.91,5670.91,5670.91,262
2003/10/2,10:56:00,5677.49,5677.49,5677.49,5677.49,205
2003/10/2,10:57:00,5672.07,5672.07,5672.07,5672.07,310
2003/10/2,10:58:00,5680.30,5680.30,5680.30,5680.30,207
2003/10/2,10:59:00,5679.69,5679.69,5679.69,5679.69,378
2003/10/2,11:00:00,5676.21,5676.21,5676.21,5676.21,363
2003/10/2,11:01:00,5685.83,5685.83,5685.83,5685.83,418
2003/10/2,11:02:00,5677.80,5677.80,5677.80,5677.80,257
2003/10/2,11:03:00,5680.39,5680.39,5680.39,5680.39,387
2003/10/2,11:04:00,5684.99,5684.99,5684.99,5684.99,212
2003/10/2,11:05:00,5684.08,5684.08,5684.08,5684.08,282
2003/10/2,11:06:00,5684.87,5684.87,5684.87,5684.87,193
2003/10/2,11:07:00,5677.67,5677.67,5677.67,5677.67,217
2003/10/2,11:08:00,5675.29,5675.29,5675.29,5675.29,154
2003/10/2,11:09:00,5674.30,5674.30,5674.30,5674.30,289
2003/10/2,11:10:00,5672.63,5672.63,5672.63,5672.63,204
2003/10/2,11:11:00,5676.63,5676.63,5676.63,5676.63,276
2003/10/2,11:12:00,5669.50,5669.50,5669.50,5669.50,240
2003/10/2,11:13:00,5667.64,5667.64,5667.64,5667.64,198
2003/10/2,11:14:00,5666.84,5666.84,5666.84,5666.84,210
2003/10/2,11:15:00,5671.21,5671.21,5671.21,5671.21,179
2003/10/2,11:16:00,5667.23,5667.23,5667.23,5667.23,161
2003/10/2,11:17:00,5665.82,5665.82,5665.82,5665.82,206
2003/10/2,11:18:00,5665.74,5665.74,5665.74,5665.74,134
2003/10/2,11:19:00,5664.98,5664.98,5664.98,5664.98,171
2003/10/2,11:20:00,5666.60,5666.60,5666.60,5666.60,171
2003/10/2,11:21:00,5665.61,5665.61,5665.61,5665.61,154
2003/10/2,11:22:00,5666.51,5666.51,5666.51,5666.51,122
2003/10/2,11:23:00,5665.93,5665.93,5665.93,5665.93,164
2003/10/2,11:24:00,5666.10,5666.10,5666.10,5666.10,136
2003/10/2,11:25:00,5666.51,5666.51,5666.51,5666.51,173
2003/10/2,11:26:00,5665.95,5665.95,5665.95,5665.95,115
2003/10/2,11:27:00,5668.31,5668.31,5668.31,5668.31,213
2003/10/2,11:28:00,5665.71,5665.71,5665.71,5665.71,156
2003/10/2,11:29:00,5667.91,5667.91,5667.91,5667.91,164
2003/10/2,11:30:00,5666.82,5666.82,5666.82,5666.82,135
2003/10/2,11:31:00,5673.46,5673.46,5673.46,5673.46,175
2003/10/2,11:32:00,5668.69,5668.69,5668.69,5668.69,140
2003/10/2,11:33:00,5668.72,5668.72,5668.72,5668.72,210
2003/10/2,11:34:00,5669.67,5669.67,5669.67,5669.67,112
2003/10/2,11:35:00,5674.52,5674.52,5674.52,5674.52,120
2003/10/2,11:36:00,5669.36,5669.36,5669.36,5669.36,112
2003/10/2,11:37:00,5669.52,5669.52,5669.52,5669.52,166
2003/10/2,11:38:00,5669.10,5669.10,5669.10,5669.10,100
2003/10/2,11:39:00,5671.25,5671.25,5671.25,5671.25,126
2003/10/2,11:40:00,5671.81,5671.81,5671.81,5671.81,112
2003/10/2,11:41:00,5671.88,5671.88,5671.88,5671.88,111
2003/10/2,11:42:00,5672.39,5672.39,5672.39,5672.39,128
2003/10/2,11:43:00,5670.45,5670.45,5670.45,5670.45,155
2003/10/2,11:44:00,5672.34,5672.34,5672.34,5672.34,75
2003/10/2,11:45:00,5670.63,5670.63,5670.63,5670.63,179
2003/10/2,11:46:00,5673.24,5673.24,5673.24,5673.24,150
2003/10/2,11:47:00,5673.76,5673.76,5673.76,5673.76,210
2003/10/2,11:48:00,5674.13,5674.13,5674.13,5674.13,131
2003/10/2,11:49:00,5678.05,5678.05,5678.05,5678.05,174
2003/10/2,11:50:00,5674.56,5674.56,5674.56,5674.56,139
2003/10/2,11:51:00,5682.01,5682.01,5682.01,5682.01,156
2003/10/2,11:52:00,5678.66,5678.66,5678.66,5678.66,142
2003/10/2,11:53:00,5675.43,5675.43,5675.43,5675.43,194
2003/10/2,11:54:00,5675.55,5675.55,5675.55,5675.55,192
2003/10/2,11:55:00,5676.89,5676.89,5676.89,5676.89,150
2003/10/2,11:56:00,5675.65,5675.65,5675.65,5675.65,161
2003/10/2,11:57:00,5677.92,5677.92,5677.92,5677.92,282
2003/10/2,11:58:00,5676.46,5676.46,5676.46,5676.46,153
2003/10/2,11:59:00,5681.73,5681.73,5681.73,5681.73,277
2003/10/2,12:00:00,5682.33,5682.33,5682.33,5682.33,237
2003/10/2,12:01:00,5684.61,5684.61,5684.61,5684.61,306
2003/10/2,12:02:00,5679.88,5679.88,5679.88,5679.88,258
2003/10/2,12:03:00,5684.10,5684.10,5684.10,5684.10,242
2003/10/2,12:04:00,5682.07,5682.07,5682.07,5682.07,154
2003/10/2,12:05:00,5679.93,5679.93,5679.93,5679.93,180
2003/10/2,12:06:00,5679.28,5679.28,5679.28,5679.28,116
2003/10/2,12:07:00,5681.23,5681.23,5681.23,5681.23,180
2003/10/2,12:08:00,5679.75,5679.75,5679.75,5679.75,160
2003/10/2,12:09:00,5684.58,5684.58,5684.58,5684.58,184
2003/10/2,12:10:00,5680.99,5680.99,5680.99,5680.99,174
2003/10/2,12:11:00,5681.93,5681.93,5681.93,5681.93,189
2003/10/2,12:12:00,5686.54,5686.54,5686.54,5686.54,143
2003/10/2,12:13:00,5686.17,5686.17,5686.17,5686.17,170
2003/10/2,12:14:00,5681.71,5681.71,5681.71,5681.71,129
2003/10/2,12:15:00,5683.37,5683.37,5683.37,5683.37,392
2003/10/2,12:16:00,5688.24,5688.24,5688.24,5688.24,315
2003/10/2,12:17:00,5688.95,5688.95,5688.95,5688.95,583
2003/10/2,12:18:00,5685.68,5685.68,5685.68,5685.68,340
2003/10/2,12:19:00,5692.18,5692.18,5692.18,5692.18,433
2003/10/2,12:20:00,5691.61,5691.61,5691.61,5691.61,236
2003/10/2,12:21:00,5691.91,5691.91,5691.91,5691.91,428
2003/10/2,12:22:00,5684.90,5684.90,5684.90,5684.90,202
2003/10/2,12:23:00,5688.88,5688.88,5688.88,5688.88,381
2003/10/2,12:24:00,5683.28,5683.28,5683.28,5683.28,213
2003/10/2,12:25:00,5683.47,5683.47,5683.47,5683.47,330
2003/10/2,12:26:00,5682.70,5682.70,5682.70,5682.70,190
2003/10/2,12:27:00,5681.97,5681.97,5681.97,5681.97,287
2003/10/2,12:28:00,5681.22,5681.22,5681.22,5681.22,153
2003/10/2,12:29:00,5679.89,5679.89,5679.89,5679.89,231
2003/10/2,12:30:00,5681.20,5681.20,5681.20,5681.20,134
2003/10/2,12:31:00,5680.10,5680.10,5680.10,5680.10,209
2003/10/2,12:32:00,5679.27,5679.27,5679.27,5679.27,150
2003/10/2,12:33:00,5678.07,5678.07,5678.07,5678.07,230
2003/10/2,12:34:00,5677.59,5677.59,5677.59,5677.59,190
2003/10/2,12:35:00,5678.91,5678.91,5678.91,5678.91,255
2003/10/2,12:36:00,5681.92,5681.92,5681.92,5681.92,177
2003/10/2,12:37:00,5676.40,5676.40,5676.40,5676.40,258
2003/10/2,12:38:00,5681.34,5681.34,5681.34,5681.34,206
2003/10/2,12:39:00,5677.37,5677.37,5677.37,5677.37,192
2003/10/2,12:40:00,5677.14,5677.14,5677.14,5677.14,160
2003/10/2,12:41:00,5682.05,5682.05,5682.05,5682.05,190
2003/10/2,12:42:00,5682.59,5682.59,5682.59,5682.59,154
2003/10/2,12:43:00,5683.54,5683.54,5683.54,5683.54,256
2003/10/2,12:44:00,5678.13,5678.13,5678.13,5678.13,198
2003/10/2,12:45:00,5682.82,5682.82,5682.82,5682.82,254
2003/10/2,12:46:00,5684.55,5684.55,5684.55,5684.55,181
2003/10/2,12:47:00,5679.22,5679.22,5679.22,5679.22,282
2003/10/2,12:48:00,5684.85,5684.85,5684.85,5684.85,246
2003/10/2,12:49:00,5687.46,5687.46,5687.46,5687.46,244
2003/10/2,12:50:00,5688.39,5688.39,5688.39,5688.39,238
2003/10/2,12:51:00,5689.67,5689.67,5689.67,5689.67,344
2003/10/2,12:52:00,5689.04,5689.04,5689.04,5689.04,280
2003/10/2,12:53:00,5688.81,5688.81,5688.81,5688.81,367
2003/10/2,12:54:00,5689.36,5689.36,5689.36,5689.36,334
2003/10/2,12:55:00,5690.13,5690.13,5690.13,5690.13,446
2003/10/2,12:56:00,5688.86,5688.86,5688.86,5688.86,293
2003/10/2,12:57:00,5686.53,5686.53,5686.53,5686.53,271
2003/10/2,12:58:00,5689.41,5689.41,5689.41,5689.41,208
2003/10/2,12:59:00,5683.70,5683.70,5683.70,5683.70,309
2003/10/2,13:00:00,5689.62,5689.62,5689.62,5689.62,166
2003/10/2,13:01:00,5683.40,5683.40,5683.40,5683.40,248
2003/10/2,13:02:00,5684.24,5684.24,5684.24,5684.24,194
2003/10/2,13:03:00,5686.72,5686.72,5686.72,5686.72,237
2003/10/2,13:04:00,5682.47,5682.47,5682.47,5682.47,184
2003/10/2,13:05:00,5681.69,5681.69,5681.69,5681.69,247
2003/10/2,13:06:00,5687.66,5687.66,5687.66,5687.66,191
2003/10/2,13:07:00,5682.66,5682.66,5682.66,5682.66,293
2003/10/2,13:08:00,5687.74,5687.74,5687.74,5687.74,211
2003/10/2,13:09:00,5687.53,5687.53,5687.53,5687.53,282
2003/10/2,13:10:00,5690.78,5690.78,5690.78,5690.78,285
2003/10/2,13:11:00,5684.86,5684.86,5684.86,5684.86,300
2003/10/2,13:12:00,5695.48,5695.48,5695.48,5695.48,249
2003/10/2,13:13:00,5695.39,5695.39,5695.39,5695.39,400
2003/10/2,13:14:00,5696.25,5696.25,5696.25,5696.25,310
2003/10/2,13:15:00,5699.18,5699.18,5699.18,5699.18,402
2003/10/2,13:16:00,5698.53,5698.53,5698.53,5698.53,315
2003/10/2,13:17:00,5699.20,5699.20,5699.20,5699.20,470
2003/10/2,13:18:00,5701.11,5701.11,5701.11,5701.11,429
2003/10/2,13:19:00,5701.28,5701.28,5701.28,5701.28,393
2003/10/2,13:20:00,5701.99,5701.99,5701.99,5701.99,407
2003/10/2,13:21:00,5701.33,5701.33,5701.33,5701.33,761
2003/10/2,13:22:00,5703.38,5703.38,5703.38,5703.38,613
2003/10/2,13:23:00,5702.90,5702.90,5702.90,5702.90,583
2003/10/2,13:24:00,5703.08,5703.08,5703.08,5703.08,479
2003/10/2,13:25:00,5702.20,5702.20,5702.20,5702.20,661
2003/10/2,13:26:00,5702.20,5702.20,5702.20,5702.20,0
2003/10/2,13:27:00,5702.20,5702.20,5702.20,5702.20,0
2003/10/2,13:28:00,5702.20,5702.20,5702.20,5702.20,0
2003/10/2,13:29:00,5702.20,5702.20,5702.20,5702.20,0
2003/10/2,13:30:00,5699.86,5699.86,5699.86,5699.86,3782
2003/10/3,09:00:00,5699.86,5699.86,5699.86,5699.86,106
2003/10/3,09:01:00,5716.79,5716.79,5716.79,5716.79,2349
2003/10/3,09:02:00,5712.68,5712.68,5712.68,5712.68,474
2003/10/3,09:03:00,5703.60,5703.60,5703.60,5703.60,733
2003/10/3,09:04:00,5703.07,5703.07,5703.07,5703.07,503
2003/10/3,09:05:00,5701.87,5701.87,5701.87,5701.87,823
2003/10/3,09:06:00,5709.10,5709.10,5709.10,5709.10,421
2003/10/3,09:07:00,5702.56,5702.56,5702.56,5702.56,581
2003/10/3,09:08:00,5706.03,5706.03,5706.03,5706.03,393
2003/10/3,09:09:00,5707.94,5707.94,5707.94,5707.94,584
2003/10/3,09:10:00,5708.76,5708.76,5708.76,5708.76,379
2003/10/3,09:11:00,5711.72,5711.72,5711.72,5711.72,661
2003/10/3,09:12:00,5714.33,5714.33,5714.33,5714.33,502
2003/10/3,09:13:00,5720.30,5720.30,5720.30,5720.30,795
2003/10/3,09:14:00,5720.57,5720.57,5720.57,5720.57,702
2003/10/3,09:15:00,5725.94,5725.94,5725.94,5725.94,859
2003/10/3,09:16:00,5725.84,5725.84,5725.84,5725.84,715
2003/10/3,09:17:00,5732.02,5732.02,5732.02,5732.02,813
2003/10/3,09:18:00,5727.51,5727.51,5727.51,5727.51,516
2003/10/3,09:19:00,5727.08,5727.08,5727.08,5727.08,669
2003/10/3,09:20:00,5725.22,5725.22,5725.22,5725.22,467
2003/10/3,09:21:00,5722.99,5722.99,5722.99,5722.99,705
2003/10/3,09:22:00,5725.11,5725.11,5725.11,5725.11,356
2003/10/3,09:23:00,5722.25,5722.25,5722.25,5722.25,547
2003/10/3,09:24:00,5723.93,5723.93,5723.93,5723.93,348
2003/10/3,09:25:00,5723.52,5723.52,5723.52,5723.52,428
2003/10/3,09:26:00,5723.46,5723.46,5723.46,5723.46,281
2003/10/3,09:27:00,5723.36,5723.36,5723.36,5723.36,387
2003/10/3,09:28:00,5724.23,5724.23,5724.23,5724.23,258
2003/10/3,09:29:00,5721.79,5721.79,5721.79,5721.79,420
2003/10/3,09:30:00,5723.08,5723.08,5723.08,5723.08,350
2003/10/3,09:31:00,5722.06,5722.06,5722.06,5722.06,533
2003/10/3,09:32:00,5723.10,5723.10,5723.10,5723.10,499
2003/10/3,09:33:00,5724.89,5724.89,5724.89,5724.89,705
2003/10/3,09:34:00,5726.99,5726.99,5726.99,5726.99,676
2003/10/3,09:35:00,5729.31,5729.31,5729.31,5729.31,823
2003/10/3,09:36:00,5730.97,5730.97,5730.97,5730.97,501
2003/10/3,09:37:00,5731.51,5731.51,5731.51,5731.51,607
2003/10/3,09:38:00,5730.69,5730.69,5730.69,5730.69,433
2003/10/3,09:39:00,5730.77,5730.77,5730.77,5730.77,492
2003/10/3,09:40:00,5735.17,5735.17,5735.17,5735.17,297
2003/10/3,09:41:00,5727.10,5727.10,5727.10,5727.10,411
2003/10/3,09:42:00,5718.94,5718.94,5718.94,5718.94,379
2003/10/3,09:43:00,5725.84,5725.84,5725.84,5725.84,438
2003/10/3,09:44:00,5717.96,5717.96,5717.96,5717.96,350
2003/10/3,09:45:00,5714.33,5714.33,5714.33,5714.33,354
2003/10/3,09:46:00,5713.53,5713.53,5713.53,5713.53,296
2003/10/3,09:47:00,5715.56,5715.56,5715.56,5715.56,477
2003/10/3,09:48:00,5714.30,5714.30,5714.30,5714.30,365
2003/10/3,09:49:00,5713.21,5713.21,5713.21,5713.21,389
2003/10/3,09:50:00,5708.73,5708.73,5708.73,5708.73,281
2003/10/3,09:51:00,5706.42,5706.42,5706.42,5706.42,399
2003/10/3,09:52:00,5705.73,5705.73,5705.73,5705.73,246
2003/10/3,09:53:00,5705.19,5705.19,5705.19,5705.19,405
2003/10/3,09:54:00,5704.44,5704.44,5704.44,5704.44,284
2003/10/3,09:55:00,5711.92,5711.92,5711.92,5711.92,327
2003/10/3,09:56:00,5710.70,5710.70,5710.70,5710.70,231
2003/10/3,09:57:00,5711.66,5711.66,5711.66,5711.66,322
2003/10/3,09:58:00,5713.57,5713.57,5713.57,5713.57,181
2003/10/3,09:59:00,5714.53,5714.53,5714.53,5714.53,326
2003/10/3,10:00:00,5710.73,5710.73,5710.73,5710.73,234
2003/10/3,10:01:00,5711.39,5711.39,5711.39,5711.39,298
2003/10/3,10:02:00,5716.62,5716.62,5716.62,5716.62,205
2003/10/3,10:03:00,5711.45,5711.45,5711.45,5711.45,305
2003/10/3,10:04:00,5712.24,5712.24,5712.24,5712.24,195
2003/10/3,10:05:00,5716.21,5716.21,5716.21,5716.21,307
2003/10/3,10:06:00,5714.14,5714.14,5714.14,5714.14,206
2003/10/3,10:07:00,5716.01,5716.01,5716.01,5716.01,312
2003/10/3,10:08:00,5711.56,5711.56,5711.56,5711.56,261
2003/10/3,10:09:00,5712.13,5712.13,5712.13,5712.13,338
2003/10/3,10:10:00,5714.50,5714.50,5714.50,5714.50,205
2003/10/3,10:11:00,5716.60,5716.60,5716.60,5716.60,289
2003/10/3,10:12:00,5715.49,5715.49,5715.49,5715.49,198
2003/10/3,10:13:00,5716.35,5716.35,5716.35,5716.35,244
2003/10/3,10:14:00,5718.73,5718.73,5718.73,5718.73,142
2003/10/3,10:15:00,5719.15,5719.15,5719.15,5719.15,242
2003/10/3,10:16:00,5718.24,5718.24,5718.24,5718.24,221
2003/10/3,10:17:00,5725.74,5725.74,5725.74,5725.74,412
2003/10/3,10:18:00,5721.19,5721.19,5721.19,5721.19,239
2003/10/3,10:19:00,5722.66,5722.66,5722.66,5722.66,403
2003/10/3,10:20:00,5722.70,5722.70,5722.70,5722.70,211
2003/10/3,10:21:00,5724.18,5724.18,5724.18,5724.18,348
2003/10/3,10:22:00,5725.37,5725.37,5725.37,5725.37,303
2003/10/3,10:23:00,5725.06,5725.06,5725.06,5725.06,271
2003/10/3,10:24:00,5723.29,5723.29,5723.29,5723.29,290
2003/10/3,10:25:00,5727.71,5727.71,5727.71,5727.71,292
2003/10/3,10:26:00,5730.85,5730.85,5730.85,5730.85,233
2003/10/3,10:27:00,5729.22,5729.22,5729.22,5729.22,323
2003/10/3,10:28:00,5731.90,5731.90,5731.90,5731.90,261
2003/10/3,10:29:00,5731.90,5731.90,5731.90,5731.90,277
2003/10/3,10:30:00,5733.05,5733.05,5733.05,5733.05,205
2003/10/3,10:31:00,5733.10,5733.10,5733.10,5733.10,262
2003/10/3,10:32:00,5733.78,5733.78,5733.78,5733.78,269
2003/10/3,10:33:00,5733.08,5733.08,5733.08,5733.08,298
2003/10/3,10:34:00,5726.18,5726.18,5726.18,5726.18,201
2003/10/3,10:35:00,5730.89,5730.89,5730.89,5730.89,253
2003/10/3,10:36:00,5731.19,5731.19,5731.19,5731.19,185
2003/10/3,10:37:00,5728.06,5728.06,5728.06,5728.06,235
2003/10/3,10:38:00,5723.92,5723.92,5723.92,5723.92,192
2003/10/3,10:39:00,5728.70,5728.70,5728.70,5728.70,241
2003/10/3,10:40:00,5727.65,5727.65,5727.65,5727.65,167
2003/10/3,10:41:00,5722.25,5722.25,5722.25,5722.25,260
2003/10/3,10:42:00,5727.52,5727.52,5727.52,5727.52,144
2003/10/3,10:43:00,5722.13,5722.13,5722.13,5722.13,222
2003/10/3,10:44:00,5725.98,5725.98,5725.98,5725.98,155
2003/10/3,10:45:00,5729.18,5729.18,5729.18,5729.18,264
2003/10/3,10:46:00,5727.80,5727.80,5727.80,5727.80,185
2003/10/3,10:47:00,5724.02,5724.02,5724.02,5724.02,275
2003/10/3,10:48:00,5727.98,5727.98,5727.98,5727.98,127
2003/10/3,10:49:00,5724.74,5724.74,5724.74,5724.74,188
2003/10/3,10:50:00,5728.20,5728.20,5728.20,5728.20,168
2003/10/3,10:51:00,5731.46,5731.46,5731.46,5731.46,178
2003/10/3,10:52:00,5724.26,5724.26,5724.26,5724.26,143
2003/10/3,10:53:00,5724.70,5724.70,5724.70,5724.70,236
2003/10/3,10:54:00,5729.29,5729.29,5729.29,5729.29,159
2003/10/3,10:55:00,5724.03,5724.03,5724.03,5724.03,187
2003/10/3,10:56:00,5727.74,5727.74,5727.74,5727.74,122
2003/10/3,10:57:00,5724.81,5724.81,5724.81,5724.81,217
2003/10/3,10:58:00,5726.23,5726.23,5726.23,5726.23,136
2003/10/3,10:59:00,5733.21,5733.21,5733.21,5733.21,187
2003/10/3,11:00:00,5729.36,5729.36,5729.36,5729.36,159
2003/10/3,11:01:00,5731.05,5731.05,5731.05,5731.05,219
2003/10/3,11:02:00,5729.84,5729.84,5729.84,5729.84,178
2003/10/3,11:03:00,5730.06,5730.06,5730.06,5730.06,209
2003/10/3,11:04:00,5730.25,5730.25,5730.25,5730.25,131
2003/10/3,11:05:00,5731.06,5731.06,5731.06,5731.06,169
2003/10/3,11:06:00,5730.23,5730.23,5730.23,5730.23,121
2003/10/3,11:07:00,5730.29,5730.29,5730.29,5730.29,203
2003/10/3,11:08:00,5728.85,5728.85,5728.85,5728.85,146
2003/10/3,11:09:00,5730.46,5730.46,5730.46,5730.46,311
2003/10/3,11:10:00,5731.30,5731.30,5731.30,5731.30,167
2003/10/3,11:11:00,5730.05,5730.05,5730.05,5730.05,228
2003/10/3,11:12:00,5730.88,5730.88,5730.88,5730.88,245
2003/10/3,11:13:00,5733.02,5733.02,5733.02,5733.02,241
2003/10/3,11:14:00,5733.95,5733.95,5733.95,5733.95,214
2003/10/3,11:15:00,5735.24,5735.24,5735.24,5735.24,421
2003/10/3,11:16:00,5743.65,5743.65,5743.65,5743.65,287
2003/10/3,11:17:00,5740.33,5740.33,5740.33,5740.33,547
2003/10/3,11:18:00,5740.13,5740.13,5740.13,5740.13,285
2003/10/3,11:19:00,5745.31,5745.31,5745.31,5745.31,421
2003/10/3,11:20:00,5738.84,5738.84,5738.84,5738.84,332
2003/10/3,11:21:00,5745.71,5745.71,5745.71,5745.71,418
2003/10/3,11:22:00,5740.68,5740.68,5740.68,5740.68,313
2003/10/3,11:23:00,5742.83,5742.83,5742.83,5742.83,405
2003/10/3,11:24:00,5742.46,5742.46,5742.46,5742.46,232
2003/10/3,11:25:00,5742.86,5742.86,5742.86,5742.86,327
2003/10/3,11:26:00,5743.13,5743.13,5743.13,5743.13,253
2003/10/3,11:27:00,5738.46,5738.46,5738.46,5738.46,342
2003/10/3,11:28:00,5741.86,5741.86,5741.86,5741.86,294
2003/10/3,11:29:00,5740.60,5740.60,5740.60,5740.60,327
2003/10/3,11:30:00,5739.06,5739.06,5739.06,5739.06,189
2003/10/3,11:31:00,5740.27,5740.27,5740.27,5740.27,280
2003/10/3,11:32:00,5739.19,5739.19,5739.19,5739.19,202
2003/10/3,11:33:00,5739.48,5739.48,5739.48,5739.48,333
2003/10/3,11:34:00,5738.68,5738.68,5738.68,5738.68,215
2003/10/3,11:35:00,5739.53,5739.53,5739.53,5739.53,374
2003/10/3,11:36:00,5736.89,5736.89,5736.89,5736.89,192
2003/10/3,11:37:00,5736.15,5736.15,5736.15,5736.15,358
2003/10/3,11:38:00,5736.81,5736.81,5736.81,5736.81,255
2003/10/3,11:39:00,5737.38,5737.38,5737.38,5737.38,336
2003/10/3,11:40:00,5735.40,5735.40,5735.40,5735.40,198
2003/10/3,11:41:00,5735.48,5735.48,5735.48,5735.48,241
2003/10/3,11:42:00,5737.13,5737.13,5737.13,5737.13,160
2003/10/3,11:43:00,5743.94,5743.94,5743.94,5743.94,176
2003/10/3,11:44:00,5738.41,5738.41,5738.41,5738.41,111
2003/10/3,11:45:00,5744.33,5744.33,5744.33,5744.33,204
2003/10/3,11:46:00,5739.90,5739.90,5739.90,5739.90,122
2003/10/3,11:47:00,5741.48,5741.48,5741.48,5741.48,185
2003/10/3,11:48:00,5745.08,5745.08,5745.08,5745.08,140
2003/10/3,11:49:00,5741.97,5741.97,5741.97,5741.97,202
2003/10/3,11:50:00,5746.04,5746.04,5746.04,5746.04,150
2003/10/3,11:51:00,5744.92,5744.92,5744.92,5744.92,338
2003/10/3,11:52:00,5748.56,5748.56,5748.56,5748.56,162
2003/10/3,11:53:00,5749.81,5749.81,5749.81,5749.81,286
2003/10/3,11:54:00,5751.05,5751.05,5751.05,5751.05,164
2003/10/3,11:55:00,5752.76,5752.76,5752.76,5752.76,430
2003/10/3,11:56:00,5757.03,5757.03,5757.03,5757.03,230
2003/10/3,11:57:00,5759.00,5759.00,5759.00,5759.00,340
2003/10/3,11:58:00,5753.00,5753.00,5753.00,5753.00,349
2003/10/3,11:59:00,5752.38,5752.38,5752.38,5752.38,538
2003/10/3,12:00:00,5756.74,5756.74,5756.74,5756.74,328
2003/10/3,12:01:00,5754.25,5754.25,5754.25,5754.25,454
2003/10/3,12:02:00,5758.25,5758.25,5758.25,5758.25,320
2003/10/3,12:03:00,5756.15,5756.15,5756.15,5756.15,387
2003/10/3,12:04:00,5757.57,5757.57,5757.57,5757.57,230
2003/10/3,12:05:00,5758.00,5758.00,5758.00,5758.00,349
2003/10/3,12:06:00,5757.71,5757.71,5757.71,5757.71,201
2003/10/3,12:07:00,5753.86,5753.86,5753.86,5753.86,275
2003/10/3,12:08:00,5755.63,5755.63,5755.63,5755.63,207
2003/10/3,12:09:00,5752.94,5752.94,5752.94,5752.94,231
2003/10/3,12:10:00,5750.07,5750.07,5750.07,5750.07,199
2003/10/3,12:11:00,5754.56,5754.56,5754.56,5754.56,418
2003/10/3,12:12:00,5755.95,5755.95,5755.95,5755.95,162
2003/10/3,12:13:00,5755.92,5755.92,5755.92,5755.92,327
2003/10/3,12:14:00,5754.89,5754.89,5754.89,5754.89,337
2003/10/3,12:15:00,5756.54,5756.54,5756.54,5756.54,260
2003/10/3,12:16:00,5755.55,5755.55,5755.55,5755.55,234
2003/10/3,12:17:00,5757.87,5757.87,5757.87,5757.87,320
2003/10/3,12:18:00,5756.21,5756.21,5756.21,5756.21,195
2003/10/3,12:19:00,5755.09,5755.09,5755.09,5755.09,300
2003/10/3,12:20:00,5756.58,5756.58,5756.58,5756.58,175
2003/10/3,12:21:00,5754.78,5754.78,5754.78,5754.78,303
2003/10/3,12:22:00,5755.12,5755.12,5755.12,5755.12,226
2003/10/3,12:23:00,5755.35,5755.35,5755.35,5755.35,295
2003/10/3,12:24:00,5755.87,5755.87,5755.87,5755.87,183
2003/10/3,12:25:00,5754.96,5754.96,5754.96,5754.96,258
2003/10/3,12:26:00,5750.73,5750.73,5750.73,5750.73,247
2003/10/3,12:27:00,5745.88,5745.88,5745.88,5745.88,471
2003/10/3,12:28:00,5743.65,5743.65,5743.65,5743.65,291
2003/10/3,12:29:00,5740.53,5740.53,5740.53,5740.53,365
2003/10/3,12:30:00,5740.33,5740.33,5740.33,5740.33,256
2003/10/3,12:31:00,5742.45,5742.45,5742.45,5742.45,356
2003/10/3,12:32:00,5743.63,5743.63,5743.63,5743.63,224
2003/10/3,12:33:00,5738.68,5738.68,5738.68,5738.68,245
2003/10/3,12:34:00,5740.17,5740.17,5740.17,5740.17,188
2003/10/3,12:35:00,5737.51,5737.51,5737.51,5737.51,282
2003/10/3,12:36:00,5736.90,5736.90,5736.90,5736.90,175
2003/10/3,12:37:00,5735.27,5735.27,5735.27,5735.27,234
2003/10/3,12:38:00,5735.85,5735.85,5735.85,5735.85,197
2003/10/3,12:39:00,5734.34,5734.34,5734.34,5734.34,233
2003/10/3,12:40:00,5735.67,5735.67,5735.67,5735.67,212
2003/10/3,12:41:00,5734.16,5734.16,5734.16,5734.16,239
2003/10/3,12:42:00,5734.30,5734.30,5734.30,5734.30,144
2003/10/3,12:43:00,5734.75,5734.75,5734.75,5734.75,187
2003/10/3,12:44:00,5734.30,5734.30,5734.30,5734.30,203
2003/10/3,12:45:00,5741.08,5741.08,5741.08,5741.08,186
2003/10/3,12:46:00,5736.82,5736.82,5736.82,5736.82,214
2003/10/3,12:47:00,5743.04,5743.04,5743.04,5743.04,239
2003/10/3,12:48:00,5737.95,5737.95,5737.95,5737.95,187
2003/10/3,12:49:00,5737.79,5737.79,5737.79,5737.79,212
2003/10/3,12:50:00,5737.05,5737.05,5737.05,5737.05,183
2003/10/3,12:51:00,5737.18,5737.18,5737.18,5737.18,237
2003/10/3,12:52:00,5738.12,5738.12,5738.12,5738.12,186
2003/10/3,12:53:00,5743.47,5743.47,5743.47,5743.47,260
2003/10/3,12:54:00,5738.55,5738.55,5738.55,5738.55,191
2003/10/3,12:55:00,5745.62,5745.62,5745.62,5745.62,222
2003/10/3,12:56:00,5739.78,5739.78,5739.78,5739.78,153
2003/10/3,12:57:00,5741.18,5741.18,5741.18,5741.18,213
2003/10/3,12:58:00,5739.85,5739.85,5739.85,5739.85,204
2003/10/3,12:59:00,5743.14,5743.14,5743.14,5743.14,243
2003/10/3,13:00:00,5738.54,5738.54,5738.54,5738.54,212
2003/10/3,13:01:00,5737.97,5737.97,5737.97,5737.97,313
2003/10/3,13:02:00,5736.83,5736.83,5736.83,5736.83,205
2003/10/3,13:03:00,5736.77,5736.77,5736.77,5736.77,277
2003/10/3,13:04:00,5737.48,5737.48,5737.48,5737.48,213
2003/10/3,13:05:00,5743.66,5743.66,5743.66,5743.66,287
2003/10/3,13:06:00,5736.82,5736.82,5736.82,5736.82,197
2003/10/3,13:07:00,5734.93,5734.93,5734.93,5734.93,260
2003/10/3,13:08:00,5740.79,5740.79,5740.79,5740.79,234
2003/10/3,13:09:00,5740.70,5740.70,5740.70,5740.70,285
2003/10/3,13:10:00,5741.42,5741.42,5741.42,5741.42,218
2003/10/3,13:11:00,5742.87,5742.87,5742.87,5742.87,284
2003/10/3,13:12:00,5737.70,5737.70,5737.70,5737.70,255
2003/10/3,13:13:00,5741.35,5741.35,5741.35,5741.35,317
2003/10/3,13:14:00,5741.77,5741.77,5741.77,5741.77,257
2003/10/3,13:15:00,5743.66,5743.66,5743.66,5743.66,320
2003/10/3,13:16:00,5743.12,5743.12,5743.12,5743.12,278
2003/10/3,13:17:00,5741.93,5741.93,5741.93,5741.93,434
2003/10/3,13:18:00,5742.49,5742.49,5742.49,5742.49,298
2003/10/3,13:19:00,5744.33,5744.33,5744.33,5744.33,451
2003/10/3,13:20:00,5740.17,5740.17,5740.17,5740.17,293
2003/10/3,13:21:00,5745.10,5745.10,5745.10,5745.10,565
2003/10/3,13:22:00,5739.53,5739.53,5739.53,5739.53,440
2003/10/3,13:23:00,5745.38,5745.38,5745.38,5745.38,589
2003/10/3,13:24:00,5743.46,5743.46,5743.46,5743.46,492
2003/10/3,13:25:00,5743.90,5743.90,5743.90,5743.90,661
2003/10/3,13:26:00,5743.88,5743.88,5743.88,5743.88,0
2003/10/3,13:27:00,5743.88,5743.88,5743.88,5743.88,0
2003/10/3,13:28:00,5743.88,5743.88,5743.88,5743.88,0
2003/10/3,13:29:00,5743.88,5743.88,5743.88,5743.88,0
2003/10/3,13:30:00,5747.79,5747.79,5747.79,5747.79,4033
2003/10/6,09:00:00,5747.79,5747.79,5747.79,5747.79,177
2003/10/6,09:01:00,5810.84,5810.84,5810.84,5810.84,3863
2003/10/6,09:02:00,5812.61,5812.61,5812.61,5812.61,811
2003/10/6,09:03:00,5813.17,5813.17,5813.17,5813.17,1208
2003/10/6,09:04:00,5816.38,5816.38,5816.38,5816.38,879
2003/10/6,09:05:00,5808.28,5808.28,5808.28,5808.28,1299
2003/10/6,09:06:00,5805.34,5805.34,5805.34,5805.34,869
2003/10/6,09:07:00,5800.95,5800.95,5800.95,5800.95,1311
2003/10/6,09:08:00,5800.98,5800.98,5800.98,5800.98,767
2003/10/6,09:09:00,5797.28,5797.28,5797.28,5797.28,1074
2003/10/6,09:10:00,5798.84,5798.84,5798.84,5798.84,763
2003/10/6,09:11:00,5802.56,5802.56,5802.56,5802.56,932
2003/10/6,09:12:00,5799.58,5799.58,5799.58,5799.58,723
2003/10/6,09:13:00,5801.60,5801.60,5801.60,5801.60,887
2003/10/6,09:14:00,5803.01,5803.01,5803.01,5803.01,776
2003/10/6,09:15:00,5803.43,5803.43,5803.43,5803.43,915
2003/10/6,09:16:00,5808.16,5808.16,5808.16,5808.16,687
2003/10/6,09:17:00,5806.18,5806.18,5806.18,5806.18,997
2003/10/6,09:18:00,5810.85,5810.85,5810.85,5810.85,726
2003/10/6,09:19:00,5804.83,5804.83,5804.83,5804.83,781
2003/10/6,09:20:00,5802.48,5802.48,5802.48,5802.48,610
2003/10/6,09:21:00,5802.73,5802.73,5802.73,5802.73,738
2003/10/6,09:22:00,5800.90,5800.90,5800.90,5800.90,493
2003/10/6,09:23:00,5796.91,5796.91,5796.91,5796.91,772
2003/10/6,09:24:00,5796.30,5796.30,5796.30,5796.30,480
2003/10/6,09:25:00,5792.51,5792.51,5792.51,5792.51,689
2003/10/6,09:26:00,5791.23,5791.23,5791.23,5791.23,474
2003/10/6,09:27:00,5788.46,5788.46,5788.46,5788.46,733
2003/10/6,09:28:00,5787.92,5787.92,5787.92,5787.92,499
2003/10/6,09:29:00,5788.47,5788.47,5788.47,5788.47,653
2003/10/6,09:30:00,5782.89,5782.89,5782.89,5782.89,411
2003/10/6,09:31:00,5789.96,5789.96,5789.96,5789.96,624
2003/10/6,09:32:00,5791.01,5791.01,5791.01,5791.01,331
2003/10/6,09:33:00,5793.11,5793.11,5793.11,5793.11,577
2003/10/6,09:34:00,5793.94,5793.94,5793.94,5793.94,423
2003/10/6,09:35:00,5796.40,5796.40,5796.40,5796.40,600
2003/10/6,09:36:00,5797.17,5797.17,5797.17,5797.17,475
2003/10/6,09:37:00,5799.66,5799.66,5799.66,5799.66,685
2003/10/6,09:38:00,5800.91,5800.91,5800.91,5800.91,506
2003/10/6,09:39:00,5802.78,5802.78,5802.78,5802.78,849
2003/10/6,09:40:00,5802.49,5802.49,5802.49,5802.49,579
2003/10/6,09:41:00,5802.26,5802.26,5802.26,5802.26,694
2003/10/6,09:42:00,5803.86,5803.86,5803.86,5803.86,544
2003/10/6,09:43:00,5801.27,5801.27,5801.27,5801.27,740
2003/10/6,09:44:00,5804.10,5804.10,5804.10,5804.10,532
2003/10/6,09:45:00,5798.58,5798.58,5798.58,5798.58,775
2003/10/6,09:46:00,5798.09,5798.09,5798.09,5798.09,507
2003/10/6,09:47:00,5801.48,5801.48,5801.48,5801.48,735
2003/10/6,09:48:00,5801.00,5801.00,5801.00,5801.00,546
2003/10/6,09:49:00,5794.15,5794.15,5794.15,5794.15,714
2003/10/6,09:50:00,5793.78,5793.78,5793.78,5793.78,531
2003/10/6,09:51:00,5795.09,5795.09,5795.09,5795.09,572
2003/10/6,09:52:00,5789.85,5789.85,5789.85,5789.85,564
2003/10/6,09:53:00,5787.81,5787.81,5787.81,5787.81,820
2003/10/6,09:54:00,5787.75,5787.75,5787.75,5787.75,425
2003/10/6,09:55:00,5787.84,5787.84,5787.84,5787.84,658
2003/10/6,09:56:00,5787.90,5787.90,5787.90,5787.90,418
2003/10/6,09:57:00,5788.43,5788.43,5788.43,5788.43,522
2003/10/6,09:58:00,5789.53,5789.53,5789.53,5789.53,405
2003/10/6,09:59:00,5788.82,5788.82,5788.82,5788.82,543
2003/10/6,10:00:00,5789.56,5789.56,5789.56,5789.56,409
2003/10/6,10:01:00,5790.51,5790.51,5790.51,5790.51,541
2003/10/6,10:02:00,5788.02,5788.02,5788.02,5788.02,386
2003/10/6,10:03:00,5788.38,5788.38,5788.38,5788.38,455
2003/10/6,10:04:00,5789.39,5789.39,5789.39,5789.39,306
2003/10/6,10:05:00,5791.47,5791.47,5791.47,5791.47,422
2003/10/6,10:06:00,5790.86,5790.86,5790.86,5790.86,321
2003/10/6,10:07:00,5790.72,5790.72,5790.72,5790.72,484
2003/10/6,10:08:00,5791.80,5791.80,5791.80,5791.80,414
2003/10/6,10:09:00,5792.19,5792.19,5792.19,5792.19,567
2003/10/6,10:10:00,5793.99,5793.99,5793.99,5793.99,434
2003/10/6,10:11:00,5795.92,5795.92,5795.92,5795.92,637
2003/10/6,10:12:00,5799.12,5799.12,5799.12,5799.12,576
2003/10/6,10:13:00,5799.85,5799.85,5799.85,5799.85,676
2003/10/6,10:14:00,5799.32,5799.32,5799.32,5799.32,588
2003/10/6,10:15:00,5802.84,5802.84,5802.84,5802.84,663
2003/10/6,10:16:00,5803.70,5803.70,5803.70,5803.70,513
2003/10/6,10:17:00,5802.72,5802.72,5802.72,5802.72,614
2003/10/6,10:18:00,5800.54,5800.54,5800.54,5800.54,477
2003/10/6,10:19:00,5802.82,5802.82,5802.82,5802.82,519
2003/10/6,10:20:00,5802.75,5802.75,5802.75,5802.75,371
2003/10/6,10:21:00,5806.17,5806.17,5806.17,5806.17,643
2003/10/6,10:22:00,5809.17,5809.17,5809.17,5809.17,313
2003/10/6,10:23:00,5808.10,5808.10,5808.10,5808.10,433
2003/10/6,10:24:00,5808.19,5808.19,5808.19,5808.19,336
2003/10/6,10:25:00,5801.24,5801.24,5801.24,5801.24,511
2003/10/6,10:26:00,5809.85,5809.85,5809.85,5809.85,279
2003/10/6,10:27:00,5810.88,5810.88,5810.88,5810.88,520
2003/10/6,10:28:00,5812.57,5812.57,5812.57,5812.57,308
2003/10/6,10:29:00,5813.06,5813.06,5813.06,5813.06,428
2003/10/6,10:30:00,5806.96,5806.96,5806.96,5806.96,259
2003/10/6,10:31:00,5812.10,5812.10,5812.10,5812.10,392
2003/10/6,10:32:00,5812.23,5812.23,5812.23,5812.23,277
2003/10/6,10:33:00,5812.59,5812.59,5812.59,5812.59,277
2003/10/6,10:34:00,5809.38,5809.38,5809.38,5809.38,240
2003/10/6,10:35:00,5810.72,5810.72,5810.72,5810.72,292
2003/10/6,10:36:00,5813.74,5813.74,5813.74,5813.74,192
2003/10/6,10:37:00,5808.14,5808.14,5808.14,5808.14,314
2003/10/6,10:38:00,5811.77,5811.77,5811.77,5811.77,218
2003/10/6,10:39:00,5809.29,5809.29,5809.29,5809.29,419
2003/10/6,10:40:00,5812.60,5812.60,5812.60,5812.60,213
2003/10/6,10:41:00,5812.19,5812.19,5812.19,5812.19,390
2003/10/6,10:42:00,5814.10,5814.10,5814.10,5814.10,200
2003/10/6,10:43:00,5814.52,5814.52,5814.52,5814.52,246
2003/10/6,10:44:00,5814.32,5814.32,5814.32,5814.32,283
2003/10/6,10:45:00,5814.52,5814.52,5814.52,5814.52,364
2003/10/6,10:46:00,5815.57,5815.57,5815.57,5815.57,236
2003/10/6,10:47:00,5818.44,5818.44,5818.44,5818.44,392
2003/10/6,10:48:00,5819.77,5819.77,5819.77,5819.77,293
2003/10/6,10:49:00,5823.26,5823.26,5823.26,5823.26,685
2003/10/6,10:50:00,5822.19,5822.19,5822.19,5822.19,470
2003/10/6,10:51:00,5827.90,5827.90,5827.90,5827.90,366
2003/10/6,10:52:00,5823.34,5823.34,5823.34,5823.34,269
2003/10/6,10:53:00,5820.90,5820.90,5820.90,5820.90,527
2003/10/6,10:54:00,5822.98,5822.98,5822.98,5822.98,558
2003/10/6,10:55:00,5823.78,5823.78,5823.78,5823.78,430
2003/10/6,10:56:00,5824.94,5824.94,5824.94,5824.94,295
2003/10/6,10:57:00,5827.79,5827.79,5827.79,5827.79,366
2003/10/6,10:58:00,5827.56,5827.56,5827.56,5827.56,266
2003/10/6,10:59:00,5824.52,5824.52,5824.52,5824.52,413
2003/10/6,11:00:00,5831.57,5831.57,5831.57,5831.57,312
2003/10/6,11:01:00,5820.33,5820.33,5820.33,5820.33,485
2003/10/6,11:02:00,5830.88,5830.88,5830.88,5830.88,282
2003/10/6,11:03:00,5824.10,5824.10,5824.10,5824.10,347
2003/10/6,11:04:00,5827.61,5827.61,5827.61,5827.61,276
2003/10/6,11:05:00,5828.87,5828.87,5828.87,5828.87,722
2003/10/6,11:06:00,5829.00,5829.00,5829.00,5829.00,410
2003/10/6,11:07:00,5830.10,5830.10,5830.10,5830.10,416
2003/10/6,11:08:00,5831.57,5831.57,5831.57,5831.57,272
2003/10/6,11:09:00,5824.72,5824.72,5824.72,5824.72,356
2003/10/6,11:10:00,5830.77,5830.77,5830.77,5830.77,224
2003/10/6,11:11:00,5826.01,5826.01,5826.01,5826.01,424
2003/10/6,11:12:00,5830.25,5830.25,5830.25,5830.25,239
2003/10/6,11:13:00,5831.75,5831.75,5831.75,5831.75,432
2003/10/6,11:14:00,5824.40,5824.40,5824.40,5824.40,234
2003/10/6,11:15:00,5823.21,5823.21,5823.21,5823.21,277
2003/10/6,11:16:00,5823.06,5823.06,5823.06,5823.06,288
2003/10/6,11:17:00,5823.23,5823.23,5823.23,5823.23,300
2003/10/6,11:18:00,5824.14,5824.14,5824.14,5824.14,266
2003/10/6,11:19:00,5824.53,5824.53,5824.53,5824.53,297
2003/10/6,11:20:00,5824.17,5824.17,5824.17,5824.17,224
2003/10/6,11:21:00,5820.51,5820.51,5820.51,5820.51,252
2003/10/6,11:22:00,5821.50,5821.50,5821.50,5821.50,207
2003/10/6,11:23:00,5822.68,5822.68,5822.68,5822.68,242
2003/10/6,11:24:00,5822.56,5822.56,5822.56,5822.56,156
2003/10/6,11:25:00,5822.95,5822.95,5822.95,5822.95,228
2003/10/6,11:26:00,5828.49,5828.49,5828.49,5828.49,168
2003/10/6,11:27:00,5824.35,5824.35,5824.35,5824.35,196
2003/10/6,11:28:00,5826.57,5826.57,5826.57,5826.57,191
2003/10/6,11:29:00,5827.67,5827.67,5827.67,5827.67,262
2003/10/6,11:30:00,5831.89,5831.89,5831.89,5831.89,153
2003/10/6,11:31:00,5826.66,5826.66,5826.66,5826.66,255
2003/10/6,11:32:00,5828.28,5828.28,5828.28,5828.28,184
2003/10/6,11:33:00,5830.60,5830.60,5830.60,5830.60,266
2003/10/6,11:34:00,5837.17,5837.17,5837.17,5837.17,218
2003/10/6,11:35:00,5834.89,5834.89,5834.89,5834.89,543
2003/10/6,11:36:00,5841.67,5841.67,5841.67,5841.67,455
2003/10/6,11:37:00,5840.65,5840.65,5840.65,5840.65,893
2003/10/6,11:38:00,5849.53,5849.53,5849.53,5849.53,740
2003/10/6,11:39:00,5852.00,5852.00,5852.00,5852.00,1098
2003/10/6,11:40:00,5852.65,5852.65,5852.65,5852.65,604
2003/10/6,11:41:00,5847.84,5847.84,5847.84,5847.84,910
2003/10/6,11:42:00,5851.19,5851.19,5851.19,5851.19,468
2003/10/6,11:43:00,5852.76,5852.76,5852.76,5852.76,847
2003/10/6,11:44:00,5850.35,5850.35,5850.35,5850.35,424
2003/10/6,11:45:00,5844.37,5844.37,5844.37,5844.37,506
2003/10/6,11:46:00,5850.85,5850.85,5850.85,5850.85,324
2003/10/6,11:47:00,5843.12,5843.12,5843.12,5843.12,338
2003/10/6,11:48:00,5846.34,5846.34,5846.34,5846.34,306
2003/10/6,11:49:00,5840.52,5840.52,5840.52,5840.52,515
2003/10/6,11:50:00,5840.40,5840.40,5840.40,5840.40,274
2003/10/6,11:51:00,5838.48,5838.48,5838.48,5838.48,512
2003/10/6,11:52:00,5837.58,5837.58,5837.58,5837.58,236
2003/10/6,11:53:00,5836.55,5836.55,5836.55,5836.55,337
2003/10/6,11:54:00,5835.95,5835.95,5835.95,5835.95,226
2003/10/6,11:55:00,5830.36,5830.36,5830.36,5830.36,329
2003/10/6,11:56:00,5834.72,5834.72,5834.72,5834.72,208
2003/10/6,11:57:00,5833.26,5833.26,5833.26,5833.26,272
2003/10/6,11:58:00,5834.54,5834.54,5834.54,5834.54,230
2003/10/6,11:59:00,5827.97,5827.97,5827.97,5827.97,249
2003/10/6,12:00:00,5836.03,5836.03,5836.03,5836.03,174
2003/10/6,12:01:00,5837.69,5837.69,5837.69,5837.69,360
2003/10/6,12:02:00,5836.12,5836.12,5836.12,5836.12,187
2003/10/6,12:03:00,5838.36,5838.36,5838.36,5838.36,391
2003/10/6,12:04:00,5839.33,5839.33,5839.33,5839.33,246
2003/10/6,12:05:00,5836.68,5836.68,5836.68,5836.68,337
2003/10/6,12:06:00,5840.08,5840.08,5840.08,5840.08,268
2003/10/6,12:07:00,5834.62,5834.62,5834.62,5834.62,405
2003/10/6,12:08:00,5839.30,5839.30,5839.30,5839.30,218
2003/10/6,12:09:00,5840.68,5840.68,5840.68,5840.68,398
2003/10/6,12:10:00,5841.90,5841.90,5841.90,5841.90,221
2003/10/6,12:11:00,5834.54,5834.54,5834.54,5834.54,296
2003/10/6,12:12:00,5838.38,5838.38,5838.38,5838.38,219
2003/10/6,12:13:00,5839.08,5839.08,5839.08,5839.08,279
2003/10/6,12:14:00,5833.83,5833.83,5833.83,5833.83,252
2003/10/6,12:15:00,5838.49,5838.49,5838.49,5838.49,271
2003/10/6,12:16:00,5839.34,5839.34,5839.34,5839.34,213
2003/10/6,12:17:00,5833.93,5833.93,5833.93,5833.93,324
2003/10/6,12:18:00,5840.20,5840.20,5840.20,5840.20,176
2003/10/6,12:19:00,5838.80,5838.80,5838.80,5838.80,313
2003/10/6,12:20:00,5838.87,5838.87,5838.87,5838.87,192
2003/10/6,12:21:00,5839.42,5839.42,5839.42,5839.42,292
2003/10/6,12:22:00,5836.27,5836.27,5836.27,5836.27,190
2003/10/6,12:23:00,5845.25,5845.25,5845.25,5845.25,373
2003/10/6,12:24:00,5842.98,5842.98,5842.98,5842.98,220
2003/10/6,12:25:00,5848.24,5848.24,5848.24,5848.24,350
2003/10/6,12:26:00,5849.28,5849.28,5849.28,5849.28,240
2003/10/6,12:27:00,5850.80,5850.80,5850.80,5850.80,480
2003/10/6,12:28:00,5857.03,5857.03,5857.03,5857.03,312
2003/10/6,12:29:00,5850.36,5850.36,5850.36,5850.36,595
2003/10/6,12:30:00,5854.96,5854.96,5854.96,5854.96,434
2003/10/6,12:31:00,5857.54,5857.54,5857.54,5857.54,524
2003/10/6,12:32:00,5852.66,5852.66,5852.66,5852.66,360
2003/10/6,12:33:00,5851.02,5851.02,5851.02,5851.02,432
2003/10/6,12:34:00,5850.22,5850.22,5850.22,5850.22,288
2003/10/6,12:35:00,5851.73,5851.73,5851.73,5851.73,355
2003/10/6,12:36:00,5851.41,5851.41,5851.41,5851.41,250
2003/10/6,12:37:00,5850.08,5850.08,5850.08,5850.08,411
2003/10/6,12:38:00,5850.96,5850.96,5850.96,5850.96,320
2003/10/6,12:39:00,5851.70,5851.70,5851.70,5851.70,279
2003/10/6,12:40:00,5850.77,5850.77,5850.77,5850.77,237
2003/10/6,12:41:00,5849.81,5849.81,5849.81,5849.81,262
2003/10/6,12:42:00,5848.85,5848.85,5848.85,5848.85,231
2003/10/6,12:43:00,5849.71,5849.71,5849.71,5849.71,242
2003/10/6,12:44:00,5847.31,5847.31,5847.31,5847.31,210
2003/10/6,12:45:00,5847.60,5847.60,5847.60,5847.60,379
2003/10/6,12:46:00,5840.07,5840.07,5840.07,5840.07,243
2003/10/6,12:47:00,5846.62,5846.62,5846.62,5846.62,578
2003/10/6,12:48:00,5845.60,5845.60,5845.60,5845.60,269
2003/10/6,12:49:00,5845.19,5845.19,5845.19,5845.19,409
2003/10/6,12:50:00,5846.08,5846.08,5846.08,5846.08,314
2003/10/6,12:51:00,5845.48,5845.48,5845.48,5845.48,372
2003/10/6,12:52:00,5841.52,5841.52,5841.52,5841.52,241
2003/10/6,12:53:00,5846.08,5846.08,5846.08,5846.08,333
2003/10/6,12:54:00,5840.03,5840.03,5840.03,5840.03,247
2003/10/6,12:55:00,5842.81,5842.81,5842.81,5842.81,304
2003/10/6,12:56:00,5843.01,5843.01,5843.01,5843.01,252
2003/10/6,12:57:00,5842.49,5842.49,5842.49,5842.49,404
2003/10/6,12:58:00,5839.51,5839.51,5839.51,5839.51,320
2003/10/6,12:59:00,5840.40,5840.40,5840.40,5840.40,406
2003/10/6,13:00:00,5839.61,5839.61,5839.61,5839.61,328
2003/10/6,13:01:00,5843.37,5843.37,5843.37,5843.37,341
2003/10/6,13:02:00,5845.60,5845.60,5845.60,5845.60,290
2003/10/6,13:03:00,5844.84,5844.84,5844.84,5844.84,267
2003/10/6,13:04:00,5846.00,5846.00,5846.00,5846.00,290
2003/10/6,13:05:00,5847.20,5847.20,5847.20,5847.20,405
2003/10/6,13:06:00,5843.51,5843.51,5843.51,5843.51,386
2003/10/6,13:07:00,5844.47,5844.47,5844.47,5844.47,380
2003/10/6,13:08:00,5843.18,5843.18,5843.18,5843.18,300
2003/10/6,13:09:00,5843.09,5843.09,5843.09,5843.09,407
2003/10/6,13:10:00,5843.33,5843.33,5843.33,5843.33,281
2003/10/6,13:11:00,5842.51,5842.51,5842.51,5842.51,429
2003/10/6,13:12:00,5844.57,5844.57,5844.57,5844.57,302
2003/10/6,13:13:00,5844.93,5844.93,5844.93,5844.93,428
2003/10/6,13:14:00,5844.49,5844.49,5844.49,5844.49,423
2003/10/6,13:15:00,5846.25,5846.25,5846.25,5846.25,513
2003/10/6,13:16:00,5848.14,5848.14,5848.14,5848.14,393
2003/10/6,13:17:00,5850.23,5850.23,5850.23,5850.23,787
2003/10/6,13:18:00,5850.57,5850.57,5850.57,5850.57,463
2003/10/6,13:19:00,5851.95,5851.95,5851.95,5851.95,608
2003/10/6,13:20:00,5851.88,5851.88,5851.88,5851.88,430
2003/10/6,13:21:00,5851.18,5851.18,5851.18,5851.18,686
2003/10/6,13:22:00,5851.22,5851.22,5851.22,5851.22,512
2003/10/6,13:23:00,5849.79,5849.79,5849.79,5849.79,724
2003/10/6,13:24:00,5850.01,5850.01,5850.01,5850.01,672
2003/10/6,13:25:00,5847.43,5847.43,5847.43,5847.43,808
2003/10/6,13:26:00,5847.43,5847.43,5847.43,5847.43,0
2003/10/6,13:27:00,5847.43,5847.43,5847.43,5847.43,0
2003/10/6,13:28:00,5847.43,5847.43,5847.43,5847.43,0
2003/10/6,13:29:00,5847.43,5847.43,5847.43,5847.43,0
2003/10/6,13:30:00,5851.20,5851.20,5851.20,5851.20,4563
2003/10/7,09:00:00,5851.20,5851.20,5851.20,5851.20,195
2003/10/7,09:01:00,5873.33,5873.33,5873.33,5873.33,3077
2003/10/7,09:02:00,5870.71,5870.71,5870.71,5870.71,756
2003/10/7,09:03:00,5856.97,5856.97,5856.97,5856.97,1172
2003/10/7,09:04:00,5855.52,5855.52,5855.52,5855.52,747
2003/10/7,09:05:00,5852.46,5852.46,5852.46,5852.46,1166
2003/10/7,09:06:00,5847.00,5847.00,5847.00,5847.00,734
2003/10/7,09:07:00,5846.54,5846.54,5846.54,5846.54,875
2003/10/7,09:08:00,5847.14,5847.14,5847.14,5847.14,616
2003/10/7,09:09:00,5842.33,5842.33,5842.33,5842.33,843
2003/10/7,09:10:00,5851.27,5851.27,5851.27,5851.27,641
2003/10/7,09:11:00,5856.09,5856.09,5856.09,5856.09,1007
2003/10/7,09:12:00,5860.27,5860.27,5860.27,5860.27,664
2003/10/7,09:13:00,5859.15,5859.15,5859.15,5859.15,1238
2003/10/7,09:14:00,5868.00,5868.00,5868.00,5868.00,840
2003/10/7,09:15:00,5873.16,5873.16,5873.16,5873.16,1105
2003/10/7,09:16:00,5875.63,5875.63,5875.63,5875.63,791
2003/10/7,09:17:00,5873.19,5873.19,5873.19,5873.19,1218
2003/10/7,09:18:00,5879.68,5879.68,5879.68,5879.68,827
2003/10/7,09:19:00,5876.76,5876.76,5876.76,5876.76,1204
2003/10/7,09:20:00,5876.00,5876.00,5876.00,5876.00,764
2003/10/7,09:21:00,5874.50,5874.50,5874.50,5874.50,961
2003/10/7,09:22:00,5872.09,5872.09,5872.09,5872.09,666
2003/10/7,09:23:00,5869.99,5869.99,5869.99,5869.99,882
2003/10/7,09:24:00,5865.54,5865.54,5865.54,5865.54,719
2003/10/7,09:25:00,5865.93,5865.93,5865.93,5865.93,775
2003/10/7,09:26:00,5861.62,5861.62,5861.62,5861.62,535
2003/10/7,09:27:00,5857.96,5857.96,5857.96,5857.96,720
2003/10/7,09:28:00,5856.87,5856.87,5856.87,5856.87,495
2003/10/7,09:29:00,5853.76,5853.76,5853.76,5853.76,665
2003/10/7,09:30:00,5853.29,5853.29,5853.29,5853.29,378
2003/10/7,09:31:00,5853.33,5853.33,5853.33,5853.33,580
2003/10/7,09:32:00,5849.61,5849.61,5849.61,5849.61,375
2003/10/7,09:33:00,5848.85,5848.85,5848.85,5848.85,676
2003/10/7,09:34:00,5842.74,5842.74,5842.74,5842.74,422
2003/10/7,09:35:00,5840.97,5840.97,5840.97,5840.97,556
2003/10/7,09:36:00,5841.16,5841.16,5841.16,5841.16,378
2003/10/7,09:37:00,5839.47,5839.47,5839.47,5839.47,503
2003/10/7,09:38:00,5841.11,5841.11,5841.11,5841.11,329
2003/10/7,09:39:00,5849.22,5849.22,5849.22,5849.22,479
2003/10/7,09:40:00,5846.35,5846.35,5846.35,5846.35,339
2003/10/7,09:41:00,5849.62,5849.62,5849.62,5849.62,394
2003/10/7,09:42:00,5852.93,5852.93,5852.93,5852.93,321
2003/10/7,09:43:00,5849.86,5849.86,5849.86,5849.86,433
2003/10/7,09:44:00,5855.78,5855.78,5855.78,5855.78,251
2003/10/7,09:45:00,5849.34,5849.34,5849.34,5849.34,371
2003/10/7,09:46:00,5853.49,5853.49,5853.49,5853.49,243
2003/10/7,09:47:00,5856.05,5856.05,5856.05,5856.05,365
2003/10/7,09:48:00,5853.45,5853.45,5853.45,5853.45,374
2003/10/7,09:49:00,5860.01,5860.01,5860.01,5860.01,536
2003/10/7,09:50:00,5854.73,5854.73,5854.73,5854.73,380
2003/10/7,09:51:00,5862.41,5862.41,5862.41,5862.41,491
2003/10/7,09:52:00,5861.19,5861.19,5861.19,5861.19,318
2003/10/7,09:53:00,5862.19,5862.19,5862.19,5862.19,495
2003/10/7,09:54:00,5863.20,5863.20,5863.20,5863.20,333
2003/10/7,09:55:00,5862.55,5862.55,5862.55,5862.55,500
2003/10/7,09:56:00,5862.09,5862.09,5862.09,5862.09,314
2003/10/7,09:57:00,5862.09,5862.09,5862.09,5862.09,438
2003/10/7,09:58:00,5861.00,5861.00,5861.00,5861.00,314
2003/10/7,09:59:00,5855.08,5855.08,5855.08,5855.08,418
2003/10/7,10:00:00,5857.75,5857.75,5857.75,5857.75,269
2003/10/7,10:01:00,5856.78,5856.78,5856.78,5856.78,369
2003/10/7,10:02:00,5860.05,5860.05,5860.05,5860.05,213
2003/10/7,10:03:00,5855.28,5855.28,5855.28,5855.28,387
2003/10/7,10:04:00,5861.13,5861.13,5861.13,5861.13,330
2003/10/7,10:05:00,5861.00,5861.00,5861.00,5861.00,470
2003/10/7,10:06:00,5861.42,5861.42,5861.42,5861.42,241
2003/10/7,10:07:00,5855.26,5855.26,5855.26,5855.26,685
2003/10/7,10:08:00,5855.31,5855.31,5855.31,5855.31,229
2003/10/7,10:09:00,5852.65,5852.65,5852.65,5852.65,537
2003/10/7,10:10:00,5849.99,5849.99,5849.99,5849.99,318
2003/10/7,10:11:00,5848.74,5848.74,5848.74,5848.74,448
2003/10/7,10:12:00,5847.23,5847.23,5847.23,5847.23,274
2003/10/7,10:13:00,5844.28,5844.28,5844.28,5844.28,416
2003/10/7,10:14:00,5839.92,5839.92,5839.92,5839.92,315
2003/10/7,10:15:00,5839.67,5839.67,5839.67,5839.67,341
2003/10/7,10:16:00,5835.97,5835.97,5835.97,5835.97,289
2003/10/7,10:17:00,5834.73,5834.73,5834.73,5834.73,375
2003/10/7,10:18:00,5832.76,5832.76,5832.76,5832.76,435
2003/10/7,10:19:00,5828.05,5828.05,5828.05,5828.05,455
2003/10/7,10:20:00,5830.90,5830.90,5830.90,5830.90,286
2003/10/7,10:21:00,5832.73,5832.73,5832.73,5832.73,498
2003/10/7,10:22:00,5833.99,5833.99,5833.99,5833.99,298
2003/10/7,10:23:00,5836.05,5836.05,5836.05,5836.05,349
2003/10/7,10:24:00,5838.04,5838.04,5838.04,5838.04,218
2003/10/7,10:25:00,5838.62,5838.62,5838.62,5838.62,332
2003/10/7,10:26:00,5837.97,5837.97,5837.97,5837.97,227
2003/10/7,10:27:00,5839.19,5839.19,5839.19,5839.19,292
2003/10/7,10:28:00,5840.67,5840.67,5840.67,5840.67,180
2003/10/7,10:29:00,5840.14,5840.14,5840.14,5840.14,294
2003/10/7,10:30:00,5846.84,5846.84,5846.84,5846.84,183
2003/10/7,10:31:00,5841.00,5841.00,5841.00,5841.00,265
2003/10/7,10:32:00,5842.05,5842.05,5842.05,5842.05,193
2003/10/7,10:33:00,5841.14,5841.14,5841.14,5841.14,289
2003/10/7,10:34:00,5839.64,5839.64,5839.64,5839.64,220
2003/10/7,10:35:00,5842.26,5842.26,5842.26,5842.26,300
2003/10/7,10:36:00,5842.51,5842.51,5842.51,5842.51,165
2003/10/7,10:37:00,5845.89,5845.89,5845.89,5845.89,218
2003/10/7,10:38:00,5846.68,5846.68,5846.68,5846.68,213
2003/10/7,10:39:00,5844.03,5844.03,5844.03,5844.03,296
2003/10/7,10:40:00,5848.26,5848.26,5848.26,5848.26,191
2003/10/7,10:41:00,5843.72,5843.72,5843.72,5843.72,291
2003/10/7,10:42:00,5845.74,5845.74,5845.74,5845.74,235
2003/10/7,10:43:00,5843.59,5843.59,5843.59,5843.59,265
2003/10/7,10:44:00,5849.56,5849.56,5849.56,5849.56,225
2003/10/7,10:45:00,5850.12,5850.12,5850.12,5850.12,267
2003/10/7,10:46:00,5845.37,5845.37,5845.37,5845.37,205
2003/10/7,10:47:00,5847.52,5847.52,5847.52,5847.52,327
2003/10/7,10:48:00,5854.09,5854.09,5854.09,5854.09,232
2003/10/7,10:49:00,5848.75,5848.75,5848.75,5848.75,284
2003/10/7,10:50:00,5856.41,5856.41,5856.41,5856.41,180
2003/10/7,10:51:00,5856.02,5856.02,5856.02,5856.02,296
2003/10/7,10:52:00,5857.11,5857.11,5857.11,5857.11,211
2003/10/7,10:53:00,5855.16,5855.16,5855.16,5855.16,270
2003/10/7,10:54:00,5858.29,5858.29,5858.29,5858.29,254
2003/10/7,10:55:00,5854.53,5854.53,5854.53,5854.53,364
2003/10/7,10:56:00,5860.07,5860.07,5860.07,5860.07,290
2003/10/7,10:57:00,5861.99,5861.99,5861.99,5861.99,533
2003/10/7,10:58:00,5861.24,5861.24,5861.24,5861.24,278
2003/10/7,10:59:00,5862.31,5862.31,5862.31,5862.31,331
2003/10/7,11:00:00,5861.94,5861.94,5861.94,5861.94,255
2003/10/7,11:01:00,5863.73,5863.73,5863.73,5863.73,387
2003/10/7,11:02:00,5862.91,5862.91,5862.91,5862.91,245
2003/10/7,11:03:00,5859.38,5859.38,5859.38,5859.38,329
2003/10/7,11:04:00,5863.34,5863.34,5863.34,5863.34,314
2003/10/7,11:05:00,5861.08,5861.08,5861.08,5861.08,420
2003/10/7,11:06:00,5862.46,5862.46,5862.46,5862.46,224
2003/10/7,11:07:00,5860.12,5860.12,5860.12,5860.12,325
2003/10/7,11:08:00,5863.59,5863.59,5863.59,5863.59,325
2003/10/7,11:09:00,5864.26,5864.26,5864.26,5864.26,304
2003/10/7,11:10:00,5862.91,5862.91,5862.91,5862.91,241
2003/10/7,11:11:00,5868.05,5868.05,5868.05,5868.05,325
2003/10/7,11:12:00,5861.46,5861.46,5861.46,5861.46,214
2003/10/7,11:13:00,5861.48,5861.48,5861.48,5861.48,336
2003/10/7,11:14:00,5862.17,5862.17,5862.17,5862.17,233
2003/10/7,11:15:00,5860.46,5860.46,5860.46,5860.46,336
2003/10/7,11:16:00,5861.09,5861.09,5861.09,5861.09,256
2003/10/7,11:17:00,5859.59,5859.59,5859.59,5859.59,290
2003/10/7,11:18:00,5860.00,5860.00,5860.00,5860.00,234
2003/10/7,11:19:00,5860.47,5860.47,5860.47,5860.47,311
2003/10/7,11:20:00,5859.58,5859.58,5859.58,5859.58,175
2003/10/7,11:21:00,5861.07,5861.07,5861.07,5861.07,376
2003/10/7,11:22:00,5861.22,5861.22,5861.22,5861.22,241
2003/10/7,11:23:00,5863.50,5863.50,5863.50,5863.50,473
2003/10/7,11:24:00,5862.90,5862.90,5862.90,5862.90,318
2003/10/7,11:25:00,5865.96,5865.96,5865.96,5865.96,479
2003/10/7,11:26:00,5866.96,5866.96,5866.96,5866.96,312
2003/10/7,11:27:00,5868.52,5868.52,5868.52,5868.52,535
2003/10/7,11:28:00,5869.65,5869.65,5869.65,5869.65,388
2003/10/7,11:29:00,5871.43,5871.43,5871.43,5871.43,593
2003/10/7,11:30:00,5872.04,5872.04,5872.04,5872.04,381
2003/10/7,11:31:00,5871.13,5871.13,5871.13,5871.13,435
2003/10/7,11:32:00,5870.45,5870.45,5870.45,5870.45,301
2003/10/7,11:33:00,5870.09,5870.09,5870.09,5870.09,332
2003/10/7,11:34:00,5868.30,5868.30,5868.30,5868.30,299
2003/10/7,11:35:00,5872.27,5872.27,5872.27,5872.27,372
2003/10/7,11:36:00,5866.58,5866.58,5866.58,5866.58,267
2003/10/7,11:37:00,5866.01,5866.01,5866.01,5866.01,301
2003/10/7,11:38:00,5865.88,5865.88,5865.88,5865.88,181
2003/10/7,11:39:00,5862.52,5862.52,5862.52,5862.52,347
2003/10/7,11:40:00,5864.70,5864.70,5864.70,5864.70,221
2003/10/7,11:41:00,5862.88,5862.88,5862.88,5862.88,292
2003/10/7,11:42:00,5860.87,5860.87,5860.87,5860.87,250
2003/10/7,11:43:00,5863.72,5863.72,5863.72,5863.72,377
2003/10/7,11:44:00,5858.57,5858.57,5858.57,5858.57,225
2003/10/7,11:45:00,5860.02,5860.02,5860.02,5860.02,325
2003/10/7,11:46:00,5858.14,5858.14,5858.14,5858.14,212
2003/10/7,11:47:00,5857.08,5857.08,5857.08,5857.08,321
2003/10/7,11:48:00,5856.71,5856.71,5856.71,5856.71,239
2003/10/7,11:49:00,5856.36,5856.36,5856.36,5856.36,284
2003/10/7,11:50:00,5855.87,5855.87,5855.87,5855.87,215
2003/10/7,11:51:00,5855.54,5855.54,5855.54,5855.54,283
2003/10/7,11:52:00,5853.46,5853.46,5853.46,5853.46,192
2003/10/7,11:53:00,5853.57,5853.57,5853.57,5853.57,238
2003/10/7,11:54:00,5852.12,5852.12,5852.12,5852.12,211
2003/10/7,11:55:00,5851.13,5851.13,5851.13,5851.13,388
2003/10/7,11:56:00,5850.62,5850.62,5850.62,5850.62,278
2003/10/7,11:57:00,5848.71,5848.71,5848.71,5848.71,470
2003/10/7,11:58:00,5847.70,5847.70,5847.70,5847.70,317
2003/10/7,11:59:00,5838.99,5838.99,5838.99,5838.99,341
2003/10/7,12:00:00,5843.73,5843.73,5843.73,5843.73,271
2003/10/7,12:01:00,5843.30,5843.30,5843.30,5843.30,379
2003/10/7,12:02:00,5838.84,5838.84,5838.84,5838.84,249
2003/10/7,12:03:00,5843.91,5843.91,5843.91,5843.91,290
2003/10/7,12:04:00,5839.55,5839.55,5839.55,5839.55,193
2003/10/7,12:05:00,5849.71,5849.71,5849.71,5849.71,302
2003/10/7,12:06:00,5845.78,5845.78,5845.78,5845.78,206
2003/10/7,12:07:00,5848.18,5848.18,5848.18,5848.18,319
2003/10/7,12:08:00,5846.91,5846.91,5846.91,5846.91,166
2003/10/7,12:09:00,5847.04,5847.04,5847.04,5847.04,239
2003/10/7,12:10:00,5848.09,5848.09,5848.09,5848.09,171
2003/10/7,12:11:00,5848.55,5848.55,5848.55,5848.55,215
2003/10/7,12:12:00,5848.40,5848.40,5848.40,5848.40,176
2003/10/7,12:13:00,5848.63,5848.63,5848.63,5848.63,227
2003/10/7,12:14:00,5847.88,5847.88,5847.88,5847.88,115
2003/10/7,12:15:00,5847.02,5847.02,5847.02,5847.02,179
2003/10/7,12:16:00,5845.72,5845.72,5845.72,5845.72,207
2003/10/7,12:17:00,5846.03,5846.03,5846.03,5846.03,247
2003/10/7,12:18:00,5845.39,5845.39,5845.39,5845.39,211
2003/10/7,12:19:00,5842.67,5842.67,5842.67,5842.67,287
2003/10/7,12:20:00,5840.76,5840.76,5840.76,5840.76,238
2003/10/7,12:21:00,5841.11,5841.11,5841.11,5841.11,330
2003/10/7,12:22:00,5839.49,5839.49,5839.49,5839.49,215
2003/10/7,12:23:00,5832.89,5832.89,5832.89,5832.89,261
2003/10/7,12:24:00,5833.19,5833.19,5833.19,5833.19,258
2003/10/7,12:25:00,5838.77,5838.77,5838.77,5838.77,358
2003/10/7,12:26:00,5837.88,5837.88,5837.88,5837.88,250
2003/10/7,12:27:00,5838.91,5838.91,5838.91,5838.91,282
2003/10/7,12:28:00,5833.34,5833.34,5833.34,5833.34,178
2003/10/7,12:29:00,5839.04,5839.04,5839.04,5839.04,262
2003/10/7,12:30:00,5832.47,5832.47,5832.47,5832.47,175
2003/10/7,12:31:00,5837.29,5837.29,5837.29,5837.29,308
2003/10/7,12:32:00,5838.37,5838.37,5838.37,5838.37,185
2003/10/7,12:33:00,5839.36,5839.36,5839.36,5839.36,260
2003/10/7,12:34:00,5835.34,5835.34,5835.34,5835.34,175
2003/10/7,12:35:00,5834.85,5834.85,5834.85,5834.85,241
2003/10/7,12:36:00,5835.61,5835.61,5835.61,5835.61,218
2003/10/7,12:37:00,5840.96,5840.96,5840.96,5840.96,237
2003/10/7,12:38:00,5840.54,5840.54,5840.54,5840.54,200
2003/10/7,12:39:00,5842.76,5842.76,5842.76,5842.76,292
2003/10/7,12:40:00,5845.77,5845.77,5845.77,5845.77,183
2003/10/7,12:41:00,5845.22,5845.22,5845.22,5845.22,283
2003/10/7,12:42:00,5847.70,5847.70,5847.70,5847.70,226
2003/10/7,12:43:00,5849.64,5849.64,5849.64,5849.64,230
2003/10/7,12:44:00,5849.28,5849.28,5849.28,5849.28,194
2003/10/7,12:45:00,5850.51,5850.51,5850.51,5850.51,316
2003/10/7,12:46:00,5850.43,5850.43,5850.43,5850.43,213
2003/10/7,12:47:00,5851.12,5851.12,5851.12,5851.12,389
2003/10/7,12:48:00,5851.14,5851.14,5851.14,5851.14,255
2003/10/7,12:49:00,5852.42,5852.42,5852.42,5852.42,405
2003/10/7,12:50:00,5853.27,5853.27,5853.27,5853.27,218
2003/10/7,12:51:00,5851.59,5851.59,5851.59,5851.59,356
2003/10/7,12:52:00,5850.86,5850.86,5850.86,5850.86,259
2003/10/7,12:53:00,5853.82,5853.82,5853.82,5853.82,346
2003/10/7,12:54:00,5852.61,5852.61,5852.61,5852.61,268
2003/10/7,12:55:00,5851.75,5851.75,5851.75,5851.75,271
2003/10/7,12:56:00,5852.88,5852.88,5852.88,5852.88,165
2003/10/7,12:57:00,5853.12,5853.12,5853.12,5853.12,446
2003/10/7,12:58:00,5855.65,5855.65,5855.65,5855.65,212
2003/10/7,12:59:00,5855.39,5855.39,5855.39,5855.39,351
2003/10/7,13:00:00,5852.16,5852.16,5852.16,5852.16,220
2003/10/7,13:01:00,5850.64,5850.64,5850.64,5850.64,437
2003/10/7,13:02:00,5851.06,5851.06,5851.06,5851.06,302
2003/10/7,13:03:00,5849.17,5849.17,5849.17,5849.17,350
2003/10/7,13:04:00,5849.62,5849.62,5849.62,5849.62,259
2003/10/7,13:05:00,5844.90,5844.90,5844.90,5844.90,480
2003/10/7,13:06:00,5844.25,5844.25,5844.25,5844.25,309
2003/10/7,13:07:00,5841.98,5841.98,5841.98,5841.98,424
2003/10/7,13:08:00,5841.14,5841.14,5841.14,5841.14,369
2003/10/7,13:09:00,5838.62,5838.62,5838.62,5838.62,532
2003/10/7,13:10:00,5836.86,5836.86,5836.86,5836.86,345
2003/10/7,13:11:00,5836.02,5836.02,5836.02,5836.02,605
2003/10/7,13:12:00,5836.56,5836.56,5836.56,5836.56,385
2003/10/7,13:13:00,5841.68,5841.68,5841.68,5841.68,478
2003/10/7,13:14:00,5839.02,5839.02,5839.02,5839.02,293
2003/10/7,13:15:00,5842.78,5842.78,5842.78,5842.78,353
2003/10/7,13:16:00,5837.13,5837.13,5837.13,5837.13,255
2003/10/7,13:17:00,5838.24,5838.24,5838.24,5838.24,328
2003/10/7,13:18:00,5838.65,5838.65,5838.65,5838.65,307
2003/10/7,13:19:00,5840.14,5840.14,5840.14,5840.14,462
2003/10/7,13:20:00,5842.50,5842.50,5842.50,5842.50,297
2003/10/7,13:21:00,5845.42,5845.42,5845.42,5845.42,443
2003/10/7,13:22:00,5853.97,5853.97,5853.97,5853.97,364
2003/10/7,13:23:00,5856.03,5856.03,5856.03,5856.03,591
2003/10/7,13:24:00,5857.43,5857.43,5857.43,5857.43,526
2003/10/7,13:25:00,5849.80,5849.80,5849.80,5849.80,912
2003/10/7,13:26:00,5849.80,5849.80,5849.80,5849.80,0
2003/10/7,13:27:00,5849.80,5849.80,5849.80,5849.80,0
2003/10/7,13:28:00,5849.80,5849.80,5849.80,5849.80,0
2003/10/7,13:29:00,5849.80,5849.80,5849.80,5849.80,0
2003/10/7,13:30:00,5856.68,5856.68,5856.68,5856.68,4502
2003/10/8,09:00:00,5856.68,5856.68,5856.68,5856.68,155
2003/10/8,09:01:00,5860.40,5860.40,5860.40,5860.40,2257
2003/10/8,09:02:00,5858.97,5858.97,5858.97,5858.97,433
2003/10/8,09:03:00,5855.89,5855.89,5855.89,5855.89,794
2003/10/8,09:04:00,5854.05,5854.05,5854.05,5854.05,610
2003/10/8,09:05:00,5852.66,5852.66,5852.66,5852.66,763
2003/10/8,09:06:00,5853.67,5853.67,5853.67,5853.67,516
2003/10/8,09:07:00,5854.34,5854.34,5854.34,5854.34,675
2003/10/8,09:08:00,5852.60,5852.60,5852.60,5852.60,480
2003/10/8,09:09:00,5854.12,5854.12,5854.12,5854.12,648
2003/10/8,09:10:00,5855.56,5855.56,5855.56,5855.56,482
2003/10/8,09:11:00,5855.11,5855.11,5855.11,5855.11,613
2003/10/8,09:12:00,5854.05,5854.05,5854.05,5854.05,557
2003/10/8,09:13:00,5849.19,5849.19,5849.19,5849.19,591
2003/10/8,09:14:00,5853.60,5853.60,5853.60,5853.60,457
2003/10/8,09:15:00,5846.32,5846.32,5846.32,5846.32,744
2003/10/8,09:16:00,5847.05,5847.05,5847.05,5847.05,499
2003/10/8,09:17:00,5852.75,5852.75,5852.75,5852.75,696
2003/10/8,09:18:00,5848.18,5848.18,5848.18,5848.18,510
2003/10/8,09:19:00,5847.32,5847.32,5847.32,5847.32,786
2003/10/8,09:20:00,5846.62,5846.62,5846.62,5846.62,534
2003/10/8,09:21:00,5845.93,5845.93,5845.93,5845.93,651
2003/10/8,09:22:00,5844.18,5844.18,5844.18,5844.18,453
2003/10/8,09:23:00,5845.98,5845.98,5845.98,5845.98,585
2003/10/8,09:24:00,5845.76,5845.76,5845.76,5845.76,358
2003/10/8,09:25:00,5838.31,5838.31,5838.31,5838.31,663
2003/10/8,09:26:00,5837.91,5837.91,5837.91,5837.91,390
2003/10/8,09:27:00,5838.97,5838.97,5838.97,5838.97,635
2003/10/8,09:28:00,5839.97,5839.97,5839.97,5839.97,409
2003/10/8,09:29:00,5841.80,5841.80,5841.80,5841.80,615
2003/10/8,09:30:00,5836.81,5836.81,5836.81,5836.81,569
2003/10/8,09:31:00,5835.95,5835.95,5835.95,5835.95,653
2003/10/8,09:32:00,5835.62,5835.62,5835.62,5835.62,432
2003/10/8,09:33:00,5835.08,5835.08,5835.08,5835.08,653
2003/10/8,09:34:00,5833.64,5833.64,5833.64,5833.64,468
2003/10/8,09:35:00,5833.29,5833.29,5833.29,5833.29,564
2003/10/8,09:36:00,5831.72,5831.72,5831.72,5831.72,384
2003/10/8,09:37:00,5829.36,5829.36,5829.36,5829.36,551
2003/10/8,09:38:00,5828.29,5828.29,5828.29,5828.29,344
2003/10/8,09:39:00,5826.45,5826.45,5826.45,5826.45,468
2003/10/8,09:40:00,5825.81,5825.81,5825.81,5825.81,331
2003/10/8,09:41:00,5822.68,5822.68,5822.68,5822.68,475
2003/10/8,09:42:00,5822.87,5822.87,5822.87,5822.87,352
2003/10/8,09:43:00,5820.47,5820.47,5820.47,5820.47,438
2003/10/8,09:44:00,5812.21,5812.21,5812.21,5812.21,521
2003/10/8,09:45:00,5811.88,5811.88,5811.88,5811.88,633
2003/10/8,09:46:00,5813.24,5813.24,5813.24,5813.24,452
2003/10/8,09:47:00,5813.74,5813.74,5813.74,5813.74,628
2003/10/8,09:48:00,5808.19,5808.19,5808.19,5808.19,376
2003/10/8,09:49:00,5812.82,5812.82,5812.82,5812.82,568
2003/10/8,09:50:00,5817.47,5817.47,5817.47,5817.47,346
2003/10/8,09:51:00,5823.14,5823.14,5823.14,5823.14,487
2003/10/8,09:52:00,5826.08,5826.08,5826.08,5826.08,374
2003/10/8,09:53:00,5830.20,5830.20,5830.20,5830.20,514
2003/10/8,09:54:00,5832.18,5832.18,5832.18,5832.18,348
2003/10/8,09:55:00,5836.16,5836.16,5836.16,5836.16,414
2003/10/8,09:56:00,5837.29,5837.29,5837.29,5837.29,323
2003/10/8,09:57:00,5839.74,5839.74,5839.74,5839.74,516
2003/10/8,09:58:00,5833.30,5833.30,5833.30,5833.30,347
2003/10/8,09:59:00,5834.12,5834.12,5834.12,5834.12,380
2003/10/8,10:00:00,5834.77,5834.77,5834.77,5834.77,250
2003/10/8,10:01:00,5832.63,5832.63,5832.63,5832.63,388
2003/10/8,10:02:00,5836.81,5836.81,5836.81,5836.81,283
2003/10/8,10:03:00,5832.34,5832.34,5832.34,5832.34,393
2003/10/8,10:04:00,5835.03,5835.03,5835.03,5835.03,292
2003/10/8,10:05:00,5835.02,5835.02,5835.02,5835.02,360
2003/10/8,10:06:00,5832.41,5832.41,5832.41,5832.41,264
2003/10/8,10:07:00,5834.77,5834.77,5834.77,5834.77,399
2003/10/8,10:08:00,5835.98,5835.98,5835.98,5835.98,272
2003/10/8,10:09:00,5839.05,5839.05,5839.05,5839.05,453
2003/10/8,10:10:00,5841.25,5841.25,5841.25,5841.25,351
2003/10/8,10:11:00,5849.32,5849.32,5849.32,5849.32,633
2003/10/8,10:12:00,5853.61,5853.61,5853.61,5853.61,349
2003/10/8,10:13:00,5851.98,5851.98,5851.98,5851.98,455
2003/10/8,10:14:00,5855.92,5855.92,5855.92,5855.92,357
2003/10/8,10:15:00,5850.00,5850.00,5850.00,5850.00,509
2003/10/8,10:16:00,5851.85,5851.85,5851.85,5851.85,401
2003/10/8,10:17:00,5849.22,5849.22,5849.22,5849.22,572
2003/10/8,10:18:00,5851.75,5851.75,5851.75,5851.75,512
2003/10/8,10:19:00,5854.05,5854.05,5854.05,5854.05,495
2003/10/8,10:20:00,5857.38,5857.38,5857.38,5857.38,363
2003/10/8,10:21:00,5853.65,5853.65,5853.65,5853.65,503
2003/10/8,10:22:00,5852.18,5852.18,5852.18,5852.18,298
2003/10/8,10:23:00,5856.82,5856.82,5856.82,5856.82,426
2003/10/8,10:24:00,5856.24,5856.24,5856.24,5856.24,259
2003/10/8,10:25:00,5850.30,5850.30,5850.30,5850.30,318
2003/10/8,10:26:00,5848.97,5848.97,5848.97,5848.97,227
2003/10/8,10:27:00,5848.00,5848.00,5848.00,5848.00,356
2003/10/8,10:28:00,5853.05,5853.05,5853.05,5853.05,223
2003/10/8,10:29:00,5845.78,5845.78,5845.78,5845.78,320
2003/10/8,10:30:00,5847.21,5847.21,5847.21,5847.21,213
2003/10/8,10:31:00,5846.27,5846.27,5846.27,5846.27,308
2003/10/8,10:32:00,5845.07,5845.07,5845.07,5845.07,315
2003/10/8,10:33:00,5844.03,5844.03,5844.03,5844.03,385
2003/10/8,10:34:00,5842.14,5842.14,5842.14,5842.14,305
2003/10/8,10:35:00,5841.35,5841.35,5841.35,5841.35,450
2003/10/8,10:36:00,5839.09,5839.09,5839.09,5839.09,310
2003/10/8,10:37:00,5838.43,5838.43,5838.43,5838.43,381
2003/10/8,10:38:00,5837.88,5837.88,5837.88,5837.88,317
2003/10/8,10:39:00,5839.79,5839.79,5839.79,5839.79,380
2003/10/8,10:40:00,5839.46,5839.46,5839.46,5839.46,348
2003/10/8,10:41:00,5839.47,5839.47,5839.47,5839.47,585
2003/10/8,10:42:00,5837.72,5837.72,5837.72,5837.72,437
2003/10/8,10:43:00,5836.71,5836.71,5836.71,5836.71,517
2003/10/8,10:44:00,5833.82,5833.82,5833.82,5833.82,492
2003/10/8,10:45:00,5832.76,5832.76,5832.76,5832.76,498
2003/10/8,10:46:00,5831.85,5831.85,5831.85,5831.85,500
2003/10/8,10:47:00,5829.14,5829.14,5829.14,5829.14,488
2003/10/8,10:48:00,5830.44,5830.44,5830.44,5830.44,333
2003/10/8,10:49:00,5831.12,5831.12,5831.12,5831.12,424
2003/10/8,10:50:00,5829.96,5829.96,5829.96,5829.96,229
2003/10/8,10:51:00,5831.78,5831.78,5831.78,5831.78,340
2003/10/8,10:52:00,5832.10,5832.10,5832.10,5832.10,270
2003/10/8,10:53:00,5829.75,5829.75,5829.75,5829.75,315
2003/10/8,10:54:00,5832.37,5832.37,5832.37,5832.37,223
2003/10/8,10:55:00,5834.64,5834.64,5834.64,5834.64,339
2003/10/8,10:56:00,5833.17,5833.17,5833.17,5833.17,273
2003/10/8,10:57:00,5834.96,5834.96,5834.96,5834.96,359
2003/10/8,10:58:00,5835.76,5835.76,5835.76,5835.76,318
2003/10/8,10:59:00,5838.14,5838.14,5838.14,5838.14,358
2003/10/8,11:00:00,5838.10,5838.10,5838.10,5838.10,273
2003/10/8,11:01:00,5838.02,5838.02,5838.02,5838.02,253
2003/10/8,11:02:00,5839.05,5839.05,5839.05,5839.05,255
2003/10/8,11:03:00,5838.73,5838.73,5838.73,5838.73,269
2003/10/8,11:04:00,5839.92,5839.92,5839.92,5839.92,214
2003/10/8,11:05:00,5843.40,5843.40,5843.40,5843.40,245
2003/10/8,11:06:00,5839.42,5839.42,5839.42,5839.42,226
2003/10/8,11:07:00,5839.79,5839.79,5839.79,5839.79,220
2003/10/8,11:08:00,5844.82,5844.82,5844.82,5844.82,220
2003/10/8,11:09:00,5844.12,5844.12,5844.12,5844.12,208
2003/10/8,11:10:00,5837.69,5837.69,5837.69,5837.69,191
2003/10/8,11:11:00,5845.58,5845.58,5845.58,5845.58,207
2003/10/8,11:12:00,5844.53,5844.53,5844.53,5844.53,186
2003/10/8,11:13:00,5845.87,5845.87,5845.87,5845.87,292
2003/10/8,11:14:00,5846.53,5846.53,5846.53,5846.53,239
2003/10/8,11:15:00,5843.67,5843.67,5843.67,5843.67,300
2003/10/8,11:16:00,5849.51,5849.51,5849.51,5849.51,240
2003/10/8,11:17:00,5846.07,5846.07,5846.07,5846.07,282
2003/10/8,11:18:00,5850.49,5850.49,5850.49,5850.49,296
2003/10/8,11:19:00,5851.34,5851.34,5851.34,5851.34,455
2003/10/8,11:20:00,5853.73,5853.73,5853.73,5853.73,271
2003/10/8,11:21:00,5855.81,5855.81,5855.81,5855.81,467
2003/10/8,11:22:00,5853.54,5853.54,5853.54,5853.54,380
2003/10/8,11:23:00,5850.17,5850.17,5850.17,5850.17,402
2003/10/8,11:24:00,5855.53,5855.53,5855.53,5855.53,228
2003/10/8,11:25:00,5854.68,5854.68,5854.68,5854.68,457
2003/10/8,11:26:00,5854.87,5854.87,5854.87,5854.87,184
2003/10/8,11:27:00,5854.89,5854.89,5854.89,5854.89,296
2003/10/8,11:28:00,5855.52,5855.52,5855.52,5855.52,252
2003/10/8,11:29:00,5855.24,5855.24,5855.24,5855.24,382
2003/10/8,11:30:00,5855.66,5855.66,5855.66,5855.66,277
2003/10/8,11:31:00,5857.32,5857.32,5857.32,5857.32,400
2003/10/8,11:32:00,5855.50,5855.50,5855.50,5855.50,254
2003/10/8,11:33:00,5861.24,5861.24,5861.24,5861.24,420
2003/10/8,11:34:00,5855.13,5855.13,5855.13,5855.13,331
2003/10/8,11:35:00,5858.44,5858.44,5858.44,5858.44,379
2003/10/8,11:36:00,5856.46,5856.46,5856.46,5856.46,273
2003/10/8,11:37:00,5858.88,5858.88,5858.88,5858.88,347
2003/10/8,11:38:00,5856.58,5856.58,5856.58,5856.58,258
2003/10/8,11:39:00,5859.29,5859.29,5859.29,5859.29,299
2003/10/8,11:40:00,5859.08,5859.08,5859.08,5859.08,227
2003/10/8,11:41:00,5858.39,5858.39,5858.39,5858.39,296
2003/10/8,11:42:00,5857.48,5857.48,5857.48,5857.48,193
2003/10/8,11:43:00,5856.39,5856.39,5856.39,5856.39,228
2003/10/8,11:44:00,5856.24,5856.24,5856.24,5856.24,266
2003/10/8,11:45:00,5852.76,5852.76,5852.76,5852.76,300
2003/10/8,11:46:00,5852.42,5852.42,5852.42,5852.42,311
2003/10/8,11:47:00,5851.32,5851.32,5851.32,5851.32,222
2003/10/8,11:48:00,5851.92,5851.92,5851.92,5851.92,367
2003/10/8,11:49:00,5846.92,5846.92,5846.92,5846.92,353
2003/10/8,11:50:00,5843.36,5843.36,5843.36,5843.36,253
2003/10/8,11:51:00,5848.16,5848.16,5848.16,5848.16,632
2003/10/8,11:52:00,5850.95,5850.95,5850.95,5850.95,236
2003/10/8,11:53:00,5843.96,5843.96,5843.96,5843.96,262
2003/10/8,11:54:00,5852.04,5852.04,5852.04,5852.04,211
2003/10/8,11:55:00,5852.03,5852.03,5852.03,5852.03,255
2003/10/8,11:56:00,5854.82,5854.82,5854.82,5854.82,257
2003/10/8,11:57:00,5854.73,5854.73,5854.73,5854.73,250
2003/10/8,11:58:00,5850.51,5850.51,5850.51,5850.51,220
2003/10/8,11:59:00,5850.22,5850.22,5850.22,5850.22,263
2003/10/8,12:00:00,5850.12,5850.12,5850.12,5850.12,236
2003/10/8,12:01:00,5847.72,5847.72,5847.72,5847.72,235
2003/10/8,12:02:00,5848.08,5848.08,5848.08,5848.08,236
2003/10/8,12:03:00,5853.51,5853.51,5853.51,5853.51,248
2003/10/8,12:04:00,5849.29,5849.29,5849.29,5849.29,158
2003/10/8,12:05:00,5853.57,5853.57,5853.57,5853.57,225
2003/10/8,12:06:00,5853.13,5853.13,5853.13,5853.13,146
2003/10/8,12:07:00,5855.08,5855.08,5855.08,5855.08,207
2003/10/8,12:08:00,5848.83,5848.83,5848.83,5848.83,175
2003/10/8,12:09:00,5848.68,5848.68,5848.68,5848.68,209
2003/10/8,12:10:00,5848.82,5848.82,5848.82,5848.82,154
2003/10/8,12:11:00,5851.19,5851.19,5851.19,5851.19,188
2003/10/8,12:12:00,5846.68,5846.68,5846.68,5846.68,142
2003/10/8,12:13:00,5845.94,5845.94,5845.94,5845.94,176
2003/10/8,12:14:00,5847.12,5847.12,5847.12,5847.12,164
2003/10/8,12:15:00,5847.18,5847.18,5847.18,5847.18,248
2003/10/8,12:16:00,5845.86,5845.86,5845.86,5845.86,154
2003/10/8,12:17:00,5845.51,5845.51,5845.51,5845.51,242
2003/10/8,12:18:00,5843.51,5843.51,5843.51,5843.51,224
2003/10/8,12:19:00,5842.69,5842.69,5842.69,5842.69,216
2003/10/8,12:20:00,5841.91,5841.91,5841.91,5841.91,205
2003/10/8,12:21:00,5840.24,5840.24,5840.24,5840.24,327
2003/10/8,12:22:00,5839.82,5839.82,5839.82,5839.82,191
2003/10/8,12:23:00,5844.10,5844.10,5844.10,5844.10,325
2003/10/8,12:24:00,5846.26,5846.26,5846.26,5846.26,211
2003/10/8,12:25:00,5846.73,5846.73,5846.73,5846.73,249
2003/10/8,12:26:00,5849.10,5849.10,5849.10,5849.10,257
2003/10/8,12:27:00,5849.70,5849.70,5849.70,5849.70,359
2003/10/8,12:28:00,5850.03,5850.03,5850.03,5850.03,279
2003/10/8,12:29:00,5850.86,5850.86,5850.86,5850.86,244
2003/10/8,12:30:00,5852.17,5852.17,5852.17,5852.17,215
2003/10/8,12:31:00,5859.08,5859.08,5859.08,5859.08,460
2003/10/8,12:32:00,5858.71,5858.71,5858.71,5858.71,279
2003/10/8,12:33:00,5860.79,5860.79,5860.79,5860.79,371
2003/10/8,12:34:00,5866.84,5866.84,5866.84,5866.84,227
2003/10/8,12:35:00,5867.09,5867.09,5867.09,5867.09,323
2003/10/8,12:36:00,5860.86,5860.86,5860.86,5860.86,277
2003/10/8,12:37:00,5861.27,5861.27,5861.27,5861.27,415
2003/10/8,12:38:00,5862.29,5862.29,5862.29,5862.29,286
2003/10/8,12:39:00,5864.09,5864.09,5864.09,5864.09,355
2003/10/8,12:40:00,5863.38,5863.38,5863.38,5863.38,266
2003/10/8,12:41:00,5863.12,5863.12,5863.12,5863.12,397
2003/10/8,12:42:00,5863.40,5863.40,5863.40,5863.40,239
2003/10/8,12:43:00,5863.60,5863.60,5863.60,5863.60,272
2003/10/8,12:44:00,5861.30,5861.30,5861.30,5861.30,233
2003/10/8,12:45:00,5860.73,5860.73,5860.73,5860.73,335
2003/10/8,12:46:00,5860.56,5860.56,5860.56,5860.56,205
2003/10/8,12:47:00,5856.81,5856.81,5856.81,5856.81,294
2003/10/8,12:48:00,5856.74,5856.74,5856.74,5856.74,227
2003/10/8,12:49:00,5857.71,5857.71,5857.71,5857.71,320
2003/10/8,12:50:00,5855.48,5855.48,5855.48,5855.48,245
2003/10/8,12:51:00,5854.70,5854.70,5854.70,5854.70,361
2003/10/8,12:52:00,5855.07,5855.07,5855.07,5855.07,258
2003/10/8,12:53:00,5852.79,5852.79,5852.79,5852.79,321
2003/10/8,12:54:00,5851.66,5851.66,5851.66,5851.66,263
2003/10/8,12:55:00,5850.78,5850.78,5850.78,5850.78,328
2003/10/8,12:56:00,5847.73,5847.73,5847.73,5847.73,295
2003/10/8,12:57:00,5847.85,5847.85,5847.85,5847.85,283
2003/10/8,12:58:00,5846.97,5846.97,5846.97,5846.97,230
2003/10/8,12:59:00,5846.85,5846.85,5846.85,5846.85,444
2003/10/8,13:00:00,5846.18,5846.18,5846.18,5846.18,305
2003/10/8,13:01:00,5846.07,5846.07,5846.07,5846.07,343
2003/10/8,13:02:00,5843.39,5843.39,5843.39,5843.39,306
2003/10/8,13:03:00,5843.25,5843.25,5843.25,5843.25,396
2003/10/8,13:04:00,5840.73,5840.73,5840.73,5840.73,273
2003/10/8,13:05:00,5839.57,5839.57,5839.57,5839.57,402
2003/10/8,13:06:00,5833.09,5833.09,5833.09,5833.09,349
2003/10/8,13:07:00,5837.73,5837.73,5837.73,5837.73,426
2003/10/8,13:08:00,5837.35,5837.35,5837.35,5837.35,366
2003/10/8,13:09:00,5828.19,5828.19,5828.19,5828.19,478
2003/10/8,13:10:00,5836.75,5836.75,5836.75,5836.75,380
2003/10/8,13:11:00,5836.15,5836.15,5836.15,5836.15,435
2003/10/8,13:12:00,5837.00,5837.00,5837.00,5837.00,326
2003/10/8,13:13:00,5832.66,5832.66,5832.66,5832.66,364
2003/10/8,13:14:00,5838.47,5838.47,5838.47,5838.47,313
2003/10/8,13:15:00,5836.34,5836.34,5836.34,5836.34,423
2003/10/8,13:16:00,5836.64,5836.64,5836.64,5836.64,252
2003/10/8,13:17:00,5832.90,5832.90,5832.90,5832.90,444
2003/10/8,13:18:00,5840.65,5840.65,5840.65,5840.65,262
2003/10/8,13:19:00,5832.28,5832.28,5832.28,5832.28,418
2003/10/8,13:20:00,5835.19,5835.19,5835.19,5835.19,422
2003/10/8,13:21:00,5831.97,5831.97,5831.97,5831.97,565
2003/10/8,13:22:00,5831.56,5831.56,5831.56,5831.56,416
2003/10/8,13:23:00,5831.98,5831.98,5831.98,5831.98,552
2003/10/8,13:24:00,5834.94,5834.94,5834.94,5834.94,408
2003/10/8,13:25:00,5833.02,5833.02,5833.02,5833.02,684
2003/10/8,13:26:00,5833.02,5833.02,5833.02,5833.02,0
2003/10/8,13:27:00,5833.02,5833.02,5833.02,5833.02,0
2003/10/8,13:28:00,5833.02,5833.02,5833.02,5833.02,0
2003/10/8,13:29:00,5833.02,5833.02,5833.02,5833.02,0
2003/10/8,13:30:00,5821.80,5821.80,5821.80,5821.80,4317
2003/10/9,09:00:00,5821.80,5821.80,5821.80,5821.80,126
2003/10/9,09:01:00,5817.72,5817.72,5817.72,5817.72,2218
2003/10/9,09:02:00,5817.18,5817.18,5817.18,5817.18,416
2003/10/9,09:03:00,5823.79,5823.79,5823.79,5823.79,702
2003/10/9,09:04:00,5826.48,5826.48,5826.48,5826.48,571
2003/10/9,09:05:00,5831.77,5831.77,5831.77,5831.77,774
2003/10/9,09:06:00,5834.57,5834.57,5834.57,5834.57,510
2003/10/9,09:07:00,5836.41,5836.41,5836.41,5836.41,882
2003/10/9,09:08:00,5840.86,5840.86,5840.86,5840.86,617
2003/10/9,09:09:00,5836.49,5836.49,5836.49,5836.49,797
2003/10/9,09:10:00,5836.54,5836.54,5836.54,5836.54,537
2003/10/9,09:11:00,5834.03,5834.03,5834.03,5834.03,729
2003/10/9,09:12:00,5835.17,5835.17,5835.17,5835.17,584
2003/10/9,09:13:00,5831.75,5831.75,5831.75,5831.75,553
2003/10/9,09:14:00,5831.22,5831.22,5831.22,5831.22,383
2003/10/9,09:15:00,5822.45,5822.45,5822.45,5822.45,523
2003/10/9,09:16:00,5820.36,5820.36,5820.36,5820.36,417
2003/10/9,09:17:00,5816.68,5816.68,5816.68,5816.68,561
2003/10/9,09:18:00,5812.60,5812.60,5812.60,5812.60,421
2003/10/9,09:19:00,5808.75,5808.75,5808.75,5808.75,667
2003/10/9,09:20:00,5806.66,5806.66,5806.66,5806.66,535
2003/10/9,09:21:00,5802.33,5802.33,5802.33,5802.33,650
2003/10/9,09:22:00,5800.82,5800.82,5800.82,5800.82,484
2003/10/9,09:23:00,5801.16,5801.16,5801.16,5801.16,748
2003/10/9,09:24:00,5801.99,5801.99,5801.99,5801.99,492
2003/10/9,09:25:00,5813.34,5813.34,5813.34,5813.34,738
2003/10/9,09:26:00,5819.42,5819.42,5819.42,5819.42,532
2003/10/9,09:27:00,5825.78,5825.78,5825.78,5825.78,695
2003/10/9,09:28:00,5818.29,5818.29,5818.29,5818.29,416
2003/10/9,09:29:00,5826.32,5826.32,5826.32,5826.32,561
2003/10/9,09:30:00,5827.35,5827.35,5827.35,5827.35,361
2003/10/9,09:31:00,5823.97,5823.97,5823.97,5823.97,517
2003/10/9,09:32:00,5821.14,5821.14,5821.14,5821.14,278
2003/10/9,09:33:00,5826.07,5826.07,5826.07,5826.07,429
2003/10/9,09:34:00,5827.48,5827.48,5827.48,5827.48,330
2003/10/9,09:35:00,5818.93,5818.93,5818.93,5818.93,397
2003/10/9,09:36:00,5823.54,5823.54,5823.54,5823.54,298
2003/10/9,09:37:00,5818.69,5818.69,5818.69,5818.69,324
2003/10/9,09:38:00,5820.18,5820.18,5820.18,5820.18,287
2003/10/9,09:39:00,5819.87,5819.87,5819.87,5819.87,401
2003/10/9,09:40:00,5818.96,5818.96,5818.96,5818.96,333
2003/10/9,09:41:00,5822.63,5822.63,5822.63,5822.63,448
2003/10/9,09:42:00,5821.74,5821.74,5821.74,5821.74,335
2003/10/9,09:43:00,5825.39,5825.39,5825.39,5825.39,460
2003/10/9,09:44:00,5824.49,5824.49,5824.49,5824.49,328
2003/10/9,09:45:00,5828.69,5828.69,5828.69,5828.69,475
2003/10/9,09:46:00,5827.77,5827.77,5827.77,5827.77,451
2003/10/9,09:47:00,5828.34,5828.34,5828.34,5828.34,542
2003/10/9,09:48:00,5832.08,5832.08,5832.08,5832.08,436
2003/10/9,09:49:00,5837.82,5837.82,5837.82,5837.82,520
2003/10/9,09:50:00,5840.77,5840.77,5840.77,5840.77,305
2003/10/9,09:51:00,5841.50,5841.50,5841.50,5841.50,488
2003/10/9,09:52:00,5842.15,5842.15,5842.15,5842.15,336
2003/10/9,09:53:00,5842.59,5842.59,5842.59,5842.59,554
2003/10/9,09:54:00,5839.84,5839.84,5839.84,5839.84,372
2003/10/9,09:55:00,5845.40,5845.40,5845.40,5845.40,488
2003/10/9,09:56:00,5838.98,5838.98,5838.98,5838.98,344
2003/10/9,09:57:00,5839.29,5839.29,5839.29,5839.29,451
2003/10/9,09:58:00,5843.83,5843.83,5843.83,5843.83,274
2003/10/9,09:59:00,5843.16,5843.16,5843.16,5843.16,398
2003/10/9,10:00:00,5838.06,5838.06,5838.06,5838.06,289
2003/10/9,10:01:00,5842.25,5842.25,5842.25,5842.25,369
2003/10/9,10:02:00,5835.56,5835.56,5835.56,5835.56,272
2003/10/9,10:03:00,5835.87,5835.87,5835.87,5835.87,397
2003/10/9,10:04:00,5835.92,5835.92,5835.92,5835.92,264
2003/10/9,10:05:00,5834.20,5834.20,5834.20,5834.20,309
2003/10/9,10:06:00,5834.75,5834.75,5834.75,5834.75,281
2003/10/9,10:07:00,5833.36,5833.36,5833.36,5833.36,316
2003/10/9,10:08:00,5832.88,5832.88,5832.88,5832.88,238
2003/10/9,10:09:00,5835.77,5835.77,5835.77,5835.77,295
2003/10/9,10:10:00,5827.35,5827.35,5827.35,5827.35,220
2003/10/9,10:11:00,5832.76,5832.76,5832.76,5832.76,339
2003/10/9,10:12:00,5827.62,5827.62,5827.62,5827.62,211
2003/10/9,10:13:00,5827.61,5827.61,5827.61,5827.61,360
2003/10/9,10:14:00,5826.64,5826.64,5826.64,5826.64,309
2003/10/9,10:15:00,5825.46,5825.46,5825.46,5825.46,411
2003/10/9,10:16:00,5826.81,5826.81,5826.81,5826.81,315
2003/10/9,10:17:00,5827.29,5827.29,5827.29,5827.29,523
2003/10/9,10:18:00,5828.06,5828.06,5828.06,5828.06,269
2003/10/9,10:19:00,5828.07,5828.07,5828.07,5828.07,403
2003/10/9,10:20:00,5827.15,5827.15,5827.15,5827.15,382
2003/10/9,10:21:00,5828.45,5828.45,5828.45,5828.45,412
2003/10/9,10:22:00,5826.41,5826.41,5826.41,5826.41,379
2003/10/9,10:23:00,5828.64,5828.64,5828.64,5828.64,426
2003/10/9,10:24:00,5828.01,5828.01,5828.01,5828.01,319
2003/10/9,10:25:00,5828.80,5828.80,5828.80,5828.80,383
2003/10/9,10:26:00,5828.82,5828.82,5828.82,5828.82,276
2003/10/9,10:27:00,5828.91,5828.91,5828.91,5828.91,384
2003/10/9,10:28:00,5832.22,5832.22,5832.22,5832.22,308
2003/10/9,10:29:00,5831.99,5831.99,5831.99,5831.99,349
2003/10/9,10:30:00,5831.20,5831.20,5831.20,5831.20,210
2003/10/9,10:31:00,5826.62,5826.62,5826.62,5826.62,332
2003/10/9,10:32:00,5832.44,5832.44,5832.44,5832.44,200
2003/10/9,10:33:00,5831.31,5831.31,5831.31,5831.31,290
2003/10/9,10:34:00,5831.22,5831.22,5831.22,5831.22,250
2003/10/9,10:35:00,5832.27,5832.27,5832.27,5832.27,391
2003/10/9,10:36:00,5832.68,5832.68,5832.68,5832.68,321
2003/10/9,10:37:00,5834.08,5834.08,5834.08,5834.08,436
2003/10/9,10:38:00,5835.30,5835.30,5835.30,5835.30,367
2003/10/9,10:39:00,5839.70,5839.70,5839.70,5839.70,536
2003/10/9,10:40:00,5841.39,5841.39,5841.39,5841.39,307
2003/10/9,10:41:00,5845.80,5845.80,5845.80,5845.80,626
2003/10/9,10:42:00,5847.78,5847.78,5847.78,5847.78,323
2003/10/9,10:43:00,5849.09,5849.09,5849.09,5849.09,651
2003/10/9,10:44:00,5850.02,5850.02,5850.02,5850.02,492
2003/10/9,10:45:00,5846.82,5846.82,5846.82,5846.82,721
2003/10/9,10:46:00,5847.93,5847.93,5847.93,5847.93,387
2003/10/9,10:47:00,5846.85,5846.85,5846.85,5846.85,436
2003/10/9,10:48:00,5846.68,5846.68,5846.68,5846.68,286
2003/10/9,10:49:00,5847.97,5847.97,5847.97,5847.97,467
2003/10/9,10:50:00,5847.73,5847.73,5847.73,5847.73,258
2003/10/9,10:51:00,5847.82,5847.82,5847.82,5847.82,319
2003/10/9,10:52:00,5848.32,5848.32,5848.32,5848.32,251
2003/10/9,10:53:00,5848.84,5848.84,5848.84,5848.84,371
2003/10/9,10:54:00,5848.40,5848.40,5848.40,5848.40,212
2003/10/9,10:55:00,5848.17,5848.17,5848.17,5848.17,384
2003/10/9,10:56:00,5846.51,5846.51,5846.51,5846.51,230
2003/10/9,10:57:00,5848.02,5848.02,5848.02,5848.02,353
2003/10/9,10:58:00,5848.79,5848.79,5848.79,5848.79,332
2003/10/9,10:59:00,5850.04,5850.04,5850.04,5850.04,454
2003/10/9,11:00:00,5849.87,5849.87,5849.87,5849.87,341
2003/10/9,11:01:00,5853.17,5853.17,5853.17,5853.17,398
2003/10/9,11:02:00,5850.84,5850.84,5850.84,5850.84,337
2003/10/9,11:03:00,5855.52,5855.52,5855.52,5855.52,622
2003/10/9,11:04:00,5854.97,5854.97,5854.97,5854.97,456
2003/10/9,11:05:00,5859.10,5859.10,5859.10,5859.10,696
2003/10/9,11:06:00,5861.96,5861.96,5861.96,5861.96,502
2003/10/9,11:07:00,5866.14,5866.14,5866.14,5866.14,920
2003/10/9,11:08:00,5862.21,5862.21,5862.21,5862.21,746
2003/10/9,11:09:00,5864.50,5864.50,5864.50,5864.50,1484
2003/10/9,11:10:00,5864.65,5864.65,5864.65,5864.65,763
2003/10/9,11:11:00,5870.33,5870.33,5870.33,5870.33,709
2003/10/9,11:12:00,5866.20,5866.20,5866.20,5866.20,606
2003/10/9,11:13:00,5863.51,5863.51,5863.51,5863.51,622
2003/10/9,11:14:00,5866.68,5866.68,5866.68,5866.68,524
2003/10/9,11:15:00,5862.45,5862.45,5862.45,5862.45,610
2003/10/9,11:16:00,5861.41,5861.41,5861.41,5861.41,328
2003/10/9,11:17:00,5862.83,5862.83,5862.83,5862.83,465
2003/10/9,11:18:00,5860.09,5860.09,5860.09,5860.09,334
2003/10/9,11:19:00,5860.78,5860.78,5860.78,5860.78,502
2003/10/9,11:20:00,5861.55,5861.55,5861.55,5861.55,281
2003/10/9,11:21:00,5859.08,5859.08,5859.08,5859.08,374
2003/10/9,11:22:00,5858.44,5858.44,5858.44,5858.44,245
2003/10/9,11:23:00,5862.11,5862.11,5862.11,5862.11,463
2003/10/9,11:24:00,5866.12,5866.12,5866.12,5866.12,276
2003/10/9,11:25:00,5861.29,5861.29,5861.29,5861.29,467
2003/10/9,11:26:00,5858.43,5858.43,5858.43,5858.43,270
2003/10/9,11:27:00,5860.13,5860.13,5860.13,5860.13,325
2003/10/9,11:28:00,5859.93,5859.93,5859.93,5859.93,277
2003/10/9,11:29:00,5860.79,5860.79,5860.79,5860.79,326
2003/10/9,11:30:00,5855.43,5855.43,5855.43,5855.43,280
2003/10/9,11:31:00,5858.26,5858.26,5858.26,5858.26,450
2003/10/9,11:32:00,5858.90,5858.90,5858.90,5858.90,385
2003/10/9,11:33:00,5860.33,5860.33,5860.33,5860.33,515
2003/10/9,11:34:00,5858.12,5858.12,5858.12,5858.12,355
2003/10/9,11:35:00,5859.89,5859.89,5859.89,5859.89,414
2003/10/9,11:36:00,5859.24,5859.24,5859.24,5859.24,299
2003/10/9,11:37:00,5861.12,5861.12,5861.12,5861.12,384
2003/10/9,11:38:00,5860.56,5860.56,5860.56,5860.56,265
2003/10/9,11:39:00,5865.07,5865.07,5865.07,5865.07,401
2003/10/9,11:40:00,5864.90,5864.90,5864.90,5864.90,294
2003/10/9,11:41:00,5862.78,5862.78,5862.78,5862.78,449
2003/10/9,11:42:00,5860.52,5860.52,5860.52,5860.52,370
2003/10/9,11:43:00,5862.92,5862.92,5862.92,5862.92,475
2003/10/9,11:44:00,5863.58,5863.58,5863.58,5863.58,307
2003/10/9,11:45:00,5862.88,5862.88,5862.88,5862.88,393
2003/10/9,11:46:00,5861.16,5861.16,5861.16,5861.16,318
2003/10/9,11:47:00,5860.68,5860.68,5860.68,5860.68,544
2003/10/9,11:48:00,5860.25,5860.25,5860.25,5860.25,296
2003/10/9,11:49:00,5859.85,5859.85,5859.85,5859.85,537
2003/10/9,11:50:00,5859.20,5859.20,5859.20,5859.20,288
2003/10/9,11:51:00,5861.40,5861.40,5861.40,5861.40,527
2003/10/9,11:52:00,5867.13,5867.13,5867.13,5867.13,459
2003/10/9,11:53:00,5863.12,5863.12,5863.12,5863.12,667
2003/10/9,11:54:00,5863.97,5863.97,5863.97,5863.97,452
2003/10/9,11:55:00,5862.78,5862.78,5862.78,5862.78,625
2003/10/9,11:56:00,5864.33,5864.33,5864.33,5864.33,403
2003/10/9,11:57:00,5871.45,5871.45,5871.45,5871.45,518
2003/10/9,11:58:00,5864.26,5864.26,5864.26,5864.26,335
2003/10/9,11:59:00,5863.93,5863.93,5863.93,5863.93,480
2003/10/9,12:00:00,5862.95,5862.95,5862.95,5862.95,379
2003/10/9,12:01:00,5868.09,5868.09,5868.09,5868.09,581
2003/10/9,12:02:00,5861.38,5861.38,5861.38,5861.38,351
2003/10/9,12:03:00,5864.54,5864.54,5864.54,5864.54,440
2003/10/9,12:04:00,5859.89,5859.89,5859.89,5859.89,331
2003/10/9,12:05:00,5862.64,5862.64,5862.64,5862.64,345
2003/10/9,12:06:00,5858.16,5858.16,5858.16,5858.16,263
2003/10/9,12:07:00,5856.36,5856.36,5856.36,5856.36,359
2003/10/9,12:08:00,5856.64,5856.64,5856.64,5856.64,265
2003/10/9,12:09:00,5855.95,5855.95,5855.95,5855.95,315
2003/10/9,12:10:00,5854.64,5854.64,5854.64,5854.64,232
2003/10/9,12:11:00,5854.98,5854.98,5854.98,5854.98,402
2003/10/9,12:12:00,5853.24,5853.24,5853.24,5853.24,248
2003/10/9,12:13:00,5854.18,5854.18,5854.18,5854.18,343
2003/10/9,12:14:00,5852.27,5852.27,5852.27,5852.27,316
2003/10/9,12:15:00,5850.30,5850.30,5850.30,5850.30,294
2003/10/9,12:16:00,5849.98,5849.98,5849.98,5849.98,261
2003/10/9,12:17:00,5849.72,5849.72,5849.72,5849.72,270
2003/10/9,12:18:00,5850.02,5850.02,5850.02,5850.02,242
2003/10/9,12:19:00,5849.90,5849.90,5849.90,5849.90,373
2003/10/9,12:20:00,5849.11,5849.11,5849.11,5849.11,236
2003/10/9,12:21:00,5848.99,5848.99,5848.99,5848.99,307
2003/10/9,12:22:00,5847.16,5847.16,5847.16,5847.16,237
2003/10/9,12:23:00,5846.15,5846.15,5846.15,5846.15,297
2003/10/9,12:24:00,5840.41,5840.41,5840.41,5840.41,197
2003/10/9,12:25:00,5839.02,5839.02,5839.02,5839.02,255
2003/10/9,12:26:00,5841.17,5841.17,5841.17,5841.17,246
2003/10/9,12:27:00,5841.04,5841.04,5841.04,5841.04,265
2003/10/9,12:28:00,5843.91,5843.91,5843.91,5843.91,250
2003/10/9,12:29:00,5850.23,5850.23,5850.23,5850.23,328
2003/10/9,12:30:00,5848.28,5848.28,5848.28,5848.28,297
2003/10/9,12:31:00,5854.84,5854.84,5854.84,5854.84,381
2003/10/9,12:32:00,5858.17,5858.17,5858.17,5858.17,254
2003/10/9,12:33:00,5858.52,5858.52,5858.52,5858.52,322
2003/10/9,12:34:00,5860.64,5860.64,5860.64,5860.64,290
2003/10/9,12:35:00,5859.34,5859.34,5859.34,5859.34,412
2003/10/9,12:36:00,5861.37,5861.37,5861.37,5861.37,294
2003/10/9,12:37:00,5861.71,5861.71,5861.71,5861.71,390
2003/10/9,12:38:00,5863.70,5863.70,5863.70,5863.70,440
2003/10/9,12:39:00,5867.52,5867.52,5867.52,5867.52,385
2003/10/9,12:40:00,5865.33,5865.33,5865.33,5865.33,317
2003/10/9,12:41:00,5866.31,5866.31,5866.31,5866.31,397
2003/10/9,12:42:00,5866.00,5866.00,5866.00,5866.00,317
2003/10/9,12:43:00,5866.97,5866.97,5866.97,5866.97,420
2003/10/9,12:44:00,5867.07,5867.07,5867.07,5867.07,261
2003/10/9,12:45:00,5868.15,5868.15,5868.15,5868.15,388
2003/10/9,12:46:00,5868.17,5868.17,5868.17,5868.17,315
2003/10/9,12:47:00,5872.66,5872.66,5872.66,5872.66,511
2003/10/9,12:48:00,5867.78,5867.78,5867.78,5867.78,392
2003/10/9,12:49:00,5869.06,5869.06,5869.06,5869.06,515
2003/10/9,12:50:00,5871.29,5871.29,5871.29,5871.29,366
2003/10/9,12:51:00,5872.98,5872.98,5872.98,5872.98,529
2003/10/9,12:52:00,5866.14,5866.14,5866.14,5866.14,367
2003/10/9,12:53:00,5863.87,5863.87,5863.87,5863.87,523
2003/10/9,12:54:00,5866.76,5866.76,5866.76,5866.76,383
2003/10/9,12:55:00,5863.33,5863.33,5863.33,5863.33,508
2003/10/9,12:56:00,5858.30,5858.30,5858.30,5858.30,310
2003/10/9,12:57:00,5864.37,5864.37,5864.37,5864.37,559
2003/10/9,12:58:00,5857.68,5857.68,5857.68,5857.68,345
2003/10/9,12:59:00,5855.71,5855.71,5855.71,5855.71,372
2003/10/9,13:00:00,5854.71,5854.71,5854.71,5854.71,357
2003/10/9,13:01:00,5848.15,5848.15,5848.15,5848.15,520
2003/10/9,13:02:00,5851.01,5851.01,5851.01,5851.01,336
2003/10/9,13:03:00,5846.70,5846.70,5846.70,5846.70,446
2003/10/9,13:04:00,5848.08,5848.08,5848.08,5848.08,271
2003/10/9,13:05:00,5849.46,5849.46,5849.46,5849.46,470
2003/10/9,13:06:00,5847.41,5847.41,5847.41,5847.41,261
2003/10/9,13:07:00,5849.68,5849.68,5849.68,5849.68,331
2003/10/9,13:08:00,5852.87,5852.87,5852.87,5852.87,245
2003/10/9,13:09:00,5852.76,5852.76,5852.76,5852.76,364
2003/10/9,13:10:00,5852.81,5852.81,5852.81,5852.81,241
2003/10/9,13:11:00,5855.79,5855.79,5855.79,5855.79,342
2003/10/9,13:12:00,5854.10,5854.10,5854.10,5854.10,290
2003/10/9,13:13:00,5853.79,5853.79,5853.79,5853.79,374
2003/10/9,13:14:00,5857.70,5857.70,5857.70,5857.70,261
2003/10/9,13:15:00,5853.04,5853.04,5853.04,5853.04,403
2003/10/9,13:16:00,5857.36,5857.36,5857.36,5857.36,296
2003/10/9,13:17:00,5856.18,5856.18,5856.18,5856.18,412
2003/10/9,13:18:00,5856.50,5856.50,5856.50,5856.50,310
2003/10/9,13:19:00,5857.58,5857.58,5857.58,5857.58,497
2003/10/9,13:20:00,5856.88,5856.88,5856.88,5856.88,318
2003/10/9,13:21:00,5860.70,5860.70,5860.70,5860.70,478
2003/10/9,13:22:00,5865.42,5865.42,5865.42,5865.42,394
2003/10/9,13:23:00,5865.70,5865.70,5865.70,5865.70,746
2003/10/9,13:24:00,5866.61,5866.61,5866.61,5866.61,657
2003/10/9,13:25:00,5866.36,5866.36,5866.36,5866.36,876
2003/10/9,13:26:00,5866.36,5866.36,5866.36,5866.36,0
2003/10/9,13:27:00,5866.36,5866.36,5866.36,5866.36,0
2003/10/9,13:28:00,5866.36,5866.36,5866.36,5866.36,0
2003/10/9,13:29:00,5866.36,5866.36,5866.36,5866.36,0
2003/10/9,13:30:00,5869.88,5869.88,5869.88,5869.88,4560
2003/10/13,09:00:00,5869.88,5869.88,5869.88,5869.88,177
2003/10/13,09:01:00,5907.21,5907.21,5907.21,5907.21,2941
2003/10/13,09:02:00,5910.54,5910.54,5910.54,5910.54,743
2003/10/13,09:03:00,5912.66,5912.66,5912.66,5912.66,928
2003/10/13,09:04:00,5906.96,5906.96,5906.96,5906.96,707
2003/10/13,09:05:00,5912.99,5912.99,5912.99,5912.99,973
2003/10/13,09:06:00,5913.65,5913.65,5913.65,5913.65,709
2003/10/13,09:07:00,5915.96,5915.96,5915.96,5915.96,893
2003/10/13,09:08:00,5919.25,5919.25,5919.25,5919.25,659
2003/10/13,09:09:00,5913.22,5913.22,5913.22,5913.22,808
2003/10/13,09:10:00,5921.35,5921.35,5921.35,5921.35,656
2003/10/13,09:11:00,5920.23,5920.23,5920.23,5920.23,838
2003/10/13,09:12:00,5919.00,5919.00,5919.00,5919.00,636
2003/10/13,09:13:00,5925.76,5925.76,5925.76,5925.76,888
2003/10/13,09:14:00,5929.93,5929.93,5929.93,5929.93,607
2003/10/13,09:15:00,5929.55,5929.55,5929.55,5929.55,1079
2003/10/13,09:16:00,5933.66,5933.66,5933.66,5933.66,677
2003/10/13,09:17:00,5930.25,5930.25,5930.25,5930.25,842
2003/10/13,09:18:00,5937.13,5937.13,5937.13,5937.13,657
2003/10/13,09:19:00,5935.67,5935.67,5935.67,5935.67,760
2003/10/13,09:20:00,5933.25,5933.25,5933.25,5933.25,533
2003/10/13,09:21:00,5927.34,5927.34,5927.34,5927.34,803
2003/10/13,09:22:00,5925.44,5925.44,5925.44,5925.44,594
2003/10/13,09:23:00,5914.92,5914.92,5914.92,5914.92,794
2003/10/13,09:24:00,5915.99,5915.99,5915.99,5915.99,528
2003/10/13,09:25:00,5911.85,5911.85,5911.85,5911.85,691
2003/10/13,09:26:00,5916.07,5916.07,5916.07,5916.07,462
2003/10/13,09:27:00,5913.63,5913.63,5913.63,5913.63,570
2003/10/13,09:28:00,5912.78,5912.78,5912.78,5912.78,375
2003/10/13,09:29:00,5913.69,5913.69,5913.69,5913.69,643
2003/10/13,09:30:00,5920.68,5920.68,5920.68,5920.68,522
2003/10/13,09:31:00,5923.27,5923.27,5923.27,5923.27,739
2003/10/13,09:32:00,5920.43,5920.43,5920.43,5920.43,588
2003/10/13,09:33:00,5922.50,5922.50,5922.50,5922.50,711
2003/10/13,09:34:00,5926.61,5926.61,5926.61,5926.61,528
2003/10/13,09:35:00,5929.83,5929.83,5929.83,5929.83,619
2003/10/13,09:36:00,5931.68,5931.68,5931.68,5931.68,547
2003/10/13,09:37:00,5931.43,5931.43,5931.43,5931.43,717
2003/10/13,09:38:00,5932.89,5932.89,5932.89,5932.89,565
2003/10/13,09:39:00,5931.68,5931.68,5931.68,5931.68,697
2003/10/13,09:40:00,5932.06,5932.06,5932.06,5932.06,546
2003/10/13,09:41:00,5931.79,5931.79,5931.79,5931.79,675
2003/10/13,09:42:00,5932.52,5932.52,5932.52,5932.52,414
2003/10/13,09:43:00,5931.80,5931.80,5931.80,5931.80,567
2003/10/13,09:44:00,5931.72,5931.72,5931.72,5931.72,455
2003/10/13,09:45:00,5929.41,5929.41,5929.41,5929.41,529
2003/10/13,09:46:00,5927.78,5927.78,5927.78,5927.78,497
2003/10/13,09:47:00,5926.98,5926.98,5926.98,5926.98,518
2003/10/13,09:48:00,5926.80,5926.80,5926.80,5926.80,292
2003/10/13,09:49:00,5925.19,5925.19,5925.19,5925.19,523
2003/10/13,09:50:00,5926.70,5926.70,5926.70,5926.70,302
2003/10/13,09:51:00,5922.74,5922.74,5922.74,5922.74,452
2003/10/13,09:52:00,5925.49,5925.49,5925.49,5925.49,350
2003/10/13,09:53:00,5922.80,5922.80,5922.80,5922.80,413
2003/10/13,09:54:00,5924.84,5924.84,5924.84,5924.84,293
2003/10/13,09:55:00,5923.81,5923.81,5923.81,5923.81,437
2003/10/13,09:56:00,5927.10,5927.10,5927.10,5927.10,353
2003/10/13,09:57:00,5927.09,5927.09,5927.09,5927.09,470
2003/10/13,09:58:00,5929.55,5929.55,5929.55,5929.55,380
2003/10/13,09:59:00,5928.85,5928.85,5928.85,5928.85,448
2003/10/13,10:00:00,5930.54,5930.54,5930.54,5930.54,386
2003/10/13,10:01:00,5930.42,5930.42,5930.42,5930.42,481
2003/10/13,10:02:00,5932.07,5932.07,5932.07,5932.07,390
2003/10/13,10:03:00,5933.14,5933.14,5933.14,5933.14,454
2003/10/13,10:04:00,5935.44,5935.44,5935.44,5935.44,386
2003/10/13,10:05:00,5935.23,5935.23,5935.23,5935.23,526
2003/10/13,10:06:00,5933.79,5933.79,5933.79,5933.79,381
2003/10/13,10:07:00,5931.92,5931.92,5931.92,5931.92,559
2003/10/13,10:08:00,5928.60,5928.60,5928.60,5928.60,323
2003/10/13,10:09:00,5930.47,5930.47,5930.47,5930.47,534
2003/10/13,10:10:00,5930.03,5930.03,5930.03,5930.03,434
2003/10/13,10:11:00,5933.29,5933.29,5933.29,5933.29,451
2003/10/13,10:12:00,5931.29,5931.29,5931.29,5931.29,320
2003/10/13,10:13:00,5934.57,5934.57,5934.57,5934.57,475
2003/10/13,10:14:00,5933.07,5933.07,5933.07,5933.07,361
2003/10/13,10:15:00,5932.82,5932.82,5932.82,5932.82,407
2003/10/13,10:16:00,5935.37,5935.37,5935.37,5935.37,330
2003/10/13,10:17:00,5926.77,5926.77,5926.77,5926.77,368
2003/10/13,10:18:00,5929.08,5929.08,5929.08,5929.08,305
2003/10/13,10:19:00,5932.44,5932.44,5932.44,5932.44,435
2003/10/13,10:20:00,5932.58,5932.58,5932.58,5932.58,280
2003/10/13,10:21:00,5929.33,5929.33,5929.33,5929.33,486
2003/10/13,10:22:00,5936.79,5936.79,5936.79,5936.79,378
2003/10/13,10:23:00,5938.62,5938.62,5938.62,5938.62,474
2003/10/13,10:24:00,5934.82,5934.82,5934.82,5934.82,396
2003/10/13,10:25:00,5940.01,5940.01,5940.01,5940.01,473
2003/10/13,10:26:00,5936.26,5936.26,5936.26,5936.26,340
2003/10/13,10:27:00,5945.30,5945.30,5945.30,5945.30,349
2003/10/13,10:28:00,5942.05,5942.05,5942.05,5942.05,292
2003/10/13,10:29:00,5943.69,5943.69,5943.69,5943.69,464
2003/10/13,10:30:00,5947.27,5947.27,5947.27,5947.27,406
2003/10/13,10:31:00,5943.21,5943.21,5943.21,5943.21,451
2003/10/13,10:32:00,5946.90,5946.90,5946.90,5946.90,444
2003/10/13,10:33:00,5951.61,5951.61,5951.61,5951.61,750
2003/10/13,10:34:00,5953.56,5953.56,5953.56,5953.56,478
2003/10/13,10:35:00,5954.35,5954.35,5954.35,5954.35,552
2003/10/13,10:36:00,5948.26,5948.26,5948.26,5948.26,474
2003/10/13,10:37:00,5958.94,5958.94,5958.94,5958.94,674
2003/10/13,10:38:00,5955.22,5955.22,5955.22,5955.22,591
2003/10/13,10:39:00,5951.06,5951.06,5951.06,5951.06,703
2003/10/13,10:40:00,5956.62,5956.62,5956.62,5956.62,513
2003/10/13,10:41:00,5955.74,5955.74,5955.74,5955.74,802
2003/10/13,10:42:00,5953.62,5953.62,5953.62,5953.62,527
2003/10/13,10:43:00,5952.99,5952.99,5952.99,5952.99,562
2003/10/13,10:44:00,5951.66,5951.66,5951.66,5951.66,420
2003/10/13,10:45:00,5954.67,5954.67,5954.67,5954.67,609
2003/10/13,10:46:00,5952.84,5952.84,5952.84,5952.84,357
2003/10/13,10:47:00,5953.61,5953.61,5953.61,5953.61,536
2003/10/13,10:48:00,5949.90,5949.90,5949.90,5949.90,302
2003/10/13,10:49:00,5944.31,5944.31,5944.31,5944.31,417
2003/10/13,10:50:00,5941.70,5941.70,5941.70,5941.70,239
2003/10/13,10:51:00,5942.50,5942.50,5942.50,5942.50,396
2003/10/13,10:52:00,5940.42,5940.42,5940.42,5940.42,319
2003/10/13,10:53:00,5936.39,5936.39,5936.39,5936.39,527
2003/10/13,10:54:00,5936.61,5936.61,5936.61,5936.61,398
2003/10/13,10:55:00,5937.80,5937.80,5937.80,5937.80,462
2003/10/13,10:56:00,5935.41,5935.41,5935.41,5935.41,245
2003/10/13,10:57:00,5935.08,5935.08,5935.08,5935.08,563
2003/10/13,10:58:00,5933.90,5933.90,5933.90,5933.90,283
2003/10/13,10:59:00,5932.05,5932.05,5932.05,5932.05,354
2003/10/13,11:00:00,5933.82,5933.82,5933.82,5933.82,241
2003/10/13,11:01:00,5937.70,5937.70,5937.70,5937.70,298
2003/10/13,11:02:00,5940.40,5940.40,5940.40,5940.40,249
2003/10/13,11:03:00,5937.24,5937.24,5937.24,5937.24,373
2003/10/13,11:04:00,5942.26,5942.26,5942.26,5942.26,228
2003/10/13,11:05:00,5940.43,5940.43,5940.43,5940.43,251
2003/10/13,11:06:00,5938.81,5938.81,5938.81,5938.81,274
2003/10/13,11:07:00,5943.12,5943.12,5943.12,5943.12,302
2003/10/13,11:08:00,5945.21,5945.21,5945.21,5945.21,200
2003/10/13,11:09:00,5936.43,5936.43,5936.43,5936.43,263
2003/10/13,11:10:00,5942.32,5942.32,5942.32,5942.32,155
2003/10/13,11:11:00,5937.33,5937.33,5937.33,5937.33,232
2003/10/13,11:12:00,5934.56,5934.56,5934.56,5934.56,179
2003/10/13,11:13:00,5937.76,5937.76,5937.76,5937.76,278
2003/10/13,11:14:00,5936.69,5936.69,5936.69,5936.69,216
2003/10/13,11:15:00,5938.71,5938.71,5938.71,5938.71,337
2003/10/13,11:16:00,5942.83,5942.83,5942.83,5942.83,218
2003/10/13,11:17:00,5942.58,5942.58,5942.58,5942.58,354
2003/10/13,11:18:00,5940.57,5940.57,5940.57,5940.57,236
2003/10/13,11:19:00,5943.60,5943.60,5943.60,5943.60,391
2003/10/13,11:20:00,5945.99,5945.99,5945.99,5945.99,247
2003/10/13,11:21:00,5944.96,5944.96,5944.96,5944.96,424
2003/10/13,11:22:00,5944.98,5944.98,5944.98,5944.98,396
2003/10/13,11:23:00,5954.13,5954.13,5954.13,5954.13,1122
2003/10/13,11:24:00,5954.75,5954.75,5954.75,5954.75,545
2003/10/13,11:25:00,5957.48,5957.48,5957.48,5957.48,815
2003/10/13,11:26:00,5955.68,5955.68,5955.68,5955.68,464
2003/10/13,11:27:00,5959.09,5959.09,5959.09,5959.09,632
2003/10/13,11:28:00,5957.95,5957.95,5957.95,5957.95,313
2003/10/13,11:29:00,5948.45,5948.45,5948.45,5948.45,485
2003/10/13,11:30:00,5952.81,5952.81,5952.81,5952.81,284
2003/10/13,11:31:00,5944.98,5944.98,5944.98,5944.98,406
2003/10/13,11:32:00,5955.92,5955.92,5955.92,5955.92,234
2003/10/13,11:33:00,5954.57,5954.57,5954.57,5954.57,334
2003/10/13,11:34:00,5952.87,5952.87,5952.87,5952.87,223
2003/10/13,11:35:00,5954.49,5954.49,5954.49,5954.49,316
2003/10/13,11:36:00,5954.57,5954.57,5954.57,5954.57,188
2003/10/13,11:37:00,5954.14,5954.14,5954.14,5954.14,253
2003/10/13,11:38:00,5953.73,5953.73,5953.73,5953.73,211
2003/10/13,11:39:00,5954.58,5954.58,5954.58,5954.58,258
2003/10/13,11:40:00,5950.41,5950.41,5950.41,5950.41,225
2003/10/13,11:41:00,5949.81,5949.81,5949.81,5949.81,352
2003/10/13,11:42:00,5948.88,5948.88,5948.88,5948.88,359
2003/10/13,11:43:00,5947.30,5947.30,5947.30,5947.30,489
2003/10/13,11:44:00,5949.40,5949.40,5949.40,5949.40,243
2003/10/13,11:45:00,5952.23,5952.23,5952.23,5952.23,366
2003/10/13,11:46:00,5953.93,5953.93,5953.93,5953.93,290
2003/10/13,11:47:00,5953.71,5953.71,5953.71,5953.71,463
2003/10/13,11:48:00,5957.81,5957.81,5957.81,5957.81,387
2003/10/13,11:49:00,5962.95,5962.95,5962.95,5962.95,511
2003/10/13,11:50:00,5959.77,5959.77,5959.77,5959.77,392
2003/10/13,11:51:00,5962.63,5962.63,5962.63,5962.63,592
2003/10/13,11:52:00,5962.06,5962.06,5962.06,5962.06,471
2003/10/13,11:53:00,5970.86,5970.86,5970.86,5970.86,648
2003/10/13,11:54:00,5967.68,5967.68,5967.68,5967.68,383
2003/10/13,11:55:00,5966.72,5966.72,5966.72,5966.72,617
2003/10/13,11:56:00,5971.12,5971.12,5971.12,5971.12,395
2003/10/13,11:57:00,5963.49,5963.49,5963.49,5963.49,462
2003/10/13,11:58:00,5972.56,5972.56,5972.56,5972.56,359
2003/10/13,11:59:00,5969.89,5969.89,5969.89,5969.89,417
2003/10/13,12:00:00,5964.01,5964.01,5964.01,5964.01,249
2003/10/13,12:01:00,5970.12,5970.12,5970.12,5970.12,378
2003/10/13,12:02:00,5969.25,5969.25,5969.25,5969.25,258
2003/10/13,12:03:00,5966.46,5966.46,5966.46,5966.46,325
2003/10/13,12:04:00,5966.99,5966.99,5966.99,5966.99,204
2003/10/13,12:05:00,5957.63,5957.63,5957.63,5957.63,326
2003/10/13,12:06:00,5964.49,5964.49,5964.49,5964.49,226
2003/10/13,12:07:00,5962.79,5962.79,5962.79,5962.79,287
2003/10/13,12:08:00,5957.96,5957.96,5957.96,5957.96,194
2003/10/13,12:09:00,5956.29,5956.29,5956.29,5956.29,323
2003/10/13,12:10:00,5955.20,5955.20,5955.20,5955.20,226
2003/10/13,12:11:00,5950.39,5950.39,5950.39,5950.39,310
2003/10/13,12:12:00,5959.99,5959.99,5959.99,5959.99,246
2003/10/13,12:13:00,5958.46,5958.46,5958.46,5958.46,291
2003/10/13,12:14:00,5962.74,5962.74,5962.74,5962.74,246
2003/10/13,12:15:00,5961.43,5961.43,5961.43,5961.43,245
2003/10/13,12:16:00,5961.23,5961.23,5961.23,5961.23,179
2003/10/13,12:17:00,5960.61,5960.61,5960.61,5960.61,323
2003/10/13,12:18:00,5963.03,5963.03,5963.03,5963.03,191
2003/10/13,12:19:00,5961.14,5961.14,5961.14,5961.14,363
2003/10/13,12:20:00,5961.65,5961.65,5961.65,5961.65,169
2003/10/13,12:21:00,5957.15,5957.15,5957.15,5957.15,246
2003/10/13,12:22:00,5959.89,5959.89,5959.89,5959.89,211
2003/10/13,12:23:00,5949.67,5949.67,5949.67,5949.67,281
2003/10/13,12:24:00,5950.69,5950.69,5950.69,5950.69,223
2003/10/13,12:25:00,5953.35,5953.35,5953.35,5953.35,288
2003/10/13,12:26:00,5955.17,5955.17,5955.17,5955.17,192
2003/10/13,12:27:00,5957.08,5957.08,5957.08,5957.08,235
2003/10/13,12:28:00,5953.81,5953.81,5953.81,5953.81,170
2003/10/13,12:29:00,5948.85,5948.85,5948.85,5948.85,225
2003/10/13,12:30:00,5954.00,5954.00,5954.00,5954.00,152
2003/10/13,12:31:00,5957.06,5957.06,5957.06,5957.06,336
2003/10/13,12:32:00,5956.53,5956.53,5956.53,5956.53,263
2003/10/13,12:33:00,5955.04,5955.04,5955.04,5955.04,438
2003/10/13,12:34:00,5954.84,5954.84,5954.84,5954.84,227
2003/10/13,12:35:00,5959.65,5959.65,5959.65,5959.65,385
2003/10/13,12:36:00,5962.19,5962.19,5962.19,5962.19,233
2003/10/13,12:37:00,5957.67,5957.67,5957.67,5957.67,352
2003/10/13,12:38:00,5959.60,5959.60,5959.60,5959.60,281
2003/10/13,12:39:00,5953.15,5953.15,5953.15,5953.15,340
2003/10/13,12:40:00,5957.63,5957.63,5957.63,5957.63,275
2003/10/13,12:41:00,5964.85,5964.85,5964.85,5964.85,451
2003/10/13,12:42:00,5959.77,5959.77,5959.77,5959.77,423
2003/10/13,12:43:00,5961.87,5961.87,5961.87,5961.87,688
2003/10/13,12:44:00,5968.93,5968.93,5968.93,5968.93,341
2003/10/13,12:45:00,5970.16,5970.16,5970.16,5970.16,485
2003/10/13,12:46:00,5967.32,5967.32,5967.32,5967.32,294
2003/10/13,12:47:00,5968.33,5968.33,5968.33,5968.33,511
2003/10/13,12:48:00,5968.44,5968.44,5968.44,5968.44,303
2003/10/13,12:49:00,5959.92,5959.92,5959.92,5959.92,427
2003/10/13,12:50:00,5961.39,5961.39,5961.39,5961.39,281
2003/10/13,12:51:00,5964.57,5964.57,5964.57,5964.57,475
2003/10/13,12:52:00,5968.05,5968.05,5968.05,5968.05,329
2003/10/13,12:53:00,5961.97,5961.97,5961.97,5961.97,474
2003/10/13,12:54:00,5968.20,5968.20,5968.20,5968.20,305
2003/10/13,12:55:00,5968.75,5968.75,5968.75,5968.75,545
2003/10/13,12:56:00,5971.44,5971.44,5971.44,5971.44,415
2003/10/13,12:57:00,5975.55,5975.55,5975.55,5975.55,679
2003/10/13,12:58:00,5965.79,5965.79,5965.79,5965.79,338
2003/10/13,12:59:00,5966.28,5966.28,5966.28,5966.28,561
2003/10/13,13:00:00,5972.68,5972.68,5972.68,5972.68,474
2003/10/13,13:01:00,5966.42,5966.42,5966.42,5966.42,694
2003/10/13,13:02:00,5968.20,5968.20,5968.20,5968.20,387
2003/10/13,13:03:00,5968.54,5968.54,5968.54,5968.54,595
2003/10/13,13:04:00,5969.09,5969.09,5969.09,5969.09,343
2003/10/13,13:05:00,5973.42,5973.42,5973.42,5973.42,409
2003/10/13,13:06:00,5970.35,5970.35,5970.35,5970.35,275
2003/10/13,13:07:00,5973.51,5973.51,5973.51,5973.51,419
2003/10/13,13:08:00,5972.39,5972.39,5972.39,5972.39,294
2003/10/13,13:09:00,5971.06,5971.06,5971.06,5971.06,507
2003/10/13,13:10:00,5972.32,5972.32,5972.32,5972.32,362
2003/10/13,13:11:00,5973.51,5973.51,5973.51,5973.51,614
2003/10/13,13:12:00,5965.74,5965.74,5965.74,5965.74,378
2003/10/13,13:13:00,5972.74,5972.74,5972.74,5972.74,620
2003/10/13,13:14:00,5976.62,5976.62,5976.62,5976.62,564
2003/10/13,13:15:00,5977.47,5977.47,5977.47,5977.47,880
2003/10/13,13:16:00,5976.49,5976.49,5976.49,5976.49,521
2003/10/13,13:17:00,5979.66,5979.66,5979.66,5979.66,712
2003/10/13,13:18:00,5979.83,5979.83,5979.83,5979.83,417
2003/10/13,13:19:00,5978.87,5978.87,5978.87,5978.87,646
2003/10/13,13:20:00,5969.51,5969.51,5969.51,5969.51,409
2003/10/13,13:21:00,5972.46,5972.46,5972.46,5972.46,684
2003/10/13,13:22:00,5978.94,5978.94,5978.94,5978.94,576
2003/10/13,13:23:00,5976.91,5976.91,5976.91,5976.91,867
2003/10/13,13:24:00,5972.59,5972.59,5972.59,5972.59,681
2003/10/13,13:25:00,5978.29,5978.29,5978.29,5978.29,1007
2003/10/13,13:26:00,5978.29,5978.29,5978.29,5978.29,0
2003/10/13,13:27:00,5978.29,5978.29,5978.29,5978.29,0
2003/10/13,13:28:00,5978.29,5978.29,5978.29,5978.29,0
2003/10/13,13:29:00,5978.29,5978.29,5978.29,5978.29,0
2003/10/13,13:30:00,5972.47,5972.47,5972.47,5972.47,5297
2003/10/14,09:00:00,5972.47,5972.47,5972.47,5972.47,362
2003/10/14,09:01:00,6020.22,6020.22,6020.22,6020.22,4407
2003/10/14,09:02:00,6015.14,6015.14,6015.14,6015.14,886
2003/10/14,09:03:00,6014.97,6014.97,6014.97,6014.97,1331
2003/10/14,09:04:00,6015.97,6015.97,6015.97,6015.97,1056
2003/10/14,09:05:00,6011.07,6011.07,6011.07,6011.07,1318
2003/10/14,09:06:00,6008.22,6008.22,6008.22,6008.22,1041
2003/10/14,09:07:00,6004.18,6004.18,6004.18,6004.18,1399
2003/10/14,09:08:00,6009.28,6009.28,6009.28,6009.28,842
2003/10/14,09:09:00,5999.93,5999.93,5999.93,5999.93,1098
2003/10/14,09:10:00,6004.33,6004.33,6004.33,6004.33,805
2003/10/14,09:11:00,5999.68,5999.68,5999.68,5999.68,965
2003/10/14,09:12:00,5996.94,5996.94,5996.94,5996.94,884
2003/10/14,09:13:00,5994.88,5994.88,5994.88,5994.88,1131
2003/10/14,09:14:00,5990.38,5990.38,5990.38,5990.38,925
2003/10/14,09:15:00,5989.60,5989.60,5989.60,5989.60,1220
2003/10/14,09:16:00,5988.37,5988.37,5988.37,5988.37,1052
2003/10/14,09:17:00,5988.00,5988.00,5988.00,5988.00,1051
2003/10/14,09:18:00,5985.45,5985.45,5985.45,5985.45,902
2003/10/14,09:19:00,5984.43,5984.43,5984.43,5984.43,944
2003/10/14,09:20:00,5988.79,5988.79,5988.79,5988.79,703
2003/10/14,09:21:00,5991.33,5991.33,5991.33,5991.33,879
2003/10/14,09:22:00,5994.43,5994.43,5994.43,5994.43,683
2003/10/14,09:23:00,6003.07,6003.07,6003.07,6003.07,896
2003/10/14,09:24:00,6006.32,6006.32,6006.32,6006.32,645
2003/10/14,09:25:00,6009.31,6009.31,6009.31,6009.31,846
2003/10/14,09:26:00,6010.41,6010.41,6010.41,6010.41,661
2003/10/14,09:27:00,6010.96,6010.96,6010.96,6010.96,842
2003/10/14,09:28:00,6013.91,6013.91,6013.91,6013.91,591
2003/10/14,09:29:00,6015.08,6015.08,6015.08,6015.08,893
2003/10/14,09:30:00,6013.94,6013.94,6013.94,6013.94,569
2003/10/14,09:31:00,6011.38,6011.38,6011.38,6011.38,839
2003/10/14,09:32:00,6010.08,6010.08,6010.08,6010.08,540
2003/10/14,09:33:00,6009.08,6009.08,6009.08,6009.08,843
2003/10/14,09:34:00,6013.45,6013.45,6013.45,6013.45,609
2003/10/14,09:35:00,6007.66,6007.66,6007.66,6007.66,596
2003/10/14,09:36:00,6004.46,6004.46,6004.46,6004.46,391
2003/10/14,09:37:00,6001.34,6001.34,6001.34,6001.34,575
2003/10/14,09:38:00,5995.72,5995.72,5995.72,5995.72,412
2003/10/14,09:39:00,5995.55,5995.55,5995.55,5995.55,603
2003/10/14,09:40:00,5998.16,5998.16,5998.16,5998.16,397
2003/10/14,09:41:00,5994.07,5994.07,5994.07,5994.07,639
2003/10/14,09:42:00,5996.58,5996.58,5996.58,5996.58,418
2003/10/14,09:43:00,5994.49,5994.49,5994.49,5994.49,529
2003/10/14,09:44:00,5996.71,5996.71,5996.71,5996.71,366
2003/10/14,09:45:00,5999.37,5999.37,5999.37,5999.37,498
2003/10/14,09:46:00,5999.95,5999.95,5999.95,5999.95,418
2003/10/14,09:47:00,6003.11,6003.11,6003.11,6003.11,483
2003/10/14,09:48:00,6001.99,6001.99,6001.99,6001.99,266
2003/10/14,09:49:00,6001.33,6001.33,6001.33,6001.33,438
2003/10/14,09:50:00,6004.32,6004.32,6004.32,6004.32,318
2003/10/14,09:51:00,6006.34,6006.34,6006.34,6006.34,470
2003/10/14,09:52:00,6001.63,6001.63,6001.63,6001.63,357
2003/10/14,09:53:00,6005.62,6005.62,6005.62,6005.62,498
2003/10/14,09:54:00,6003.50,6003.50,6003.50,6003.50,402
2003/10/14,09:55:00,6003.54,6003.54,6003.54,6003.54,540
2003/10/14,09:56:00,6002.21,6002.21,6002.21,6002.21,437
2003/10/14,09:57:00,6005.92,6005.92,6005.92,6005.92,498
2003/10/14,09:58:00,6005.16,6005.16,6005.16,6005.16,459
2003/10/14,09:59:00,6004.69,6004.69,6004.69,6004.69,415
2003/10/14,10:00:00,6008.08,6008.08,6008.08,6008.08,316
2003/10/14,10:01:00,6005.50,6005.50,6005.50,6005.50,477
2003/10/14,10:02:00,6000.50,6000.50,6000.50,6000.50,350
2003/10/14,10:03:00,6002.80,6002.80,6002.80,6002.80,415
2003/10/14,10:04:00,6001.14,6001.14,6001.14,6001.14,301
2003/10/14,10:05:00,6001.45,6001.45,6001.45,6001.45,446
2003/10/14,10:06:00,5999.20,5999.20,5999.20,5999.20,269
2003/10/14,10:07:00,6002.36,6002.36,6002.36,6002.36,411
2003/10/14,10:08:00,6001.54,6001.54,6001.54,6001.54,324
2003/10/14,10:09:00,5998.65,5998.65,5998.65,5998.65,400
2003/10/14,10:10:00,5999.97,5999.97,5999.97,5999.97,324
2003/10/14,10:11:00,6003.31,6003.31,6003.31,6003.31,457
2003/10/14,10:12:00,5999.92,5999.92,5999.92,5999.92,260
2003/10/14,10:13:00,6004.63,6004.63,6004.63,6004.63,378
2003/10/14,10:14:00,6003.48,6003.48,6003.48,6003.48,320
2003/10/14,10:15:00,5998.37,5998.37,5998.37,5998.37,441
2003/10/14,10:16:00,5993.53,5993.53,5993.53,5993.53,290
2003/10/14,10:17:00,5991.78,5991.78,5991.78,5991.78,370
2003/10/14,10:18:00,5987.57,5987.57,5987.57,5987.57,309
2003/10/14,10:19:00,5989.99,5989.99,5989.99,5989.99,467
2003/10/14,10:20:00,5994.42,5994.42,5994.42,5994.42,337
2003/10/14,10:21:00,5984.27,5984.27,5984.27,5984.27,509
2003/10/14,10:22:00,5981.63,5981.63,5981.63,5981.63,338
2003/10/14,10:23:00,5981.98,5981.98,5981.98,5981.98,566
2003/10/14,10:24:00,5987.58,5987.58,5987.58,5987.58,404
2003/10/14,10:25:00,5977.55,5977.55,5977.55,5977.55,484
2003/10/14,10:26:00,5982.38,5982.38,5982.38,5982.38,422
2003/10/14,10:27:00,5972.44,5972.44,5972.44,5972.44,487
2003/10/14,10:28:00,5981.02,5981.02,5981.02,5981.02,487
2003/10/14,10:29:00,5974.43,5974.43,5974.43,5974.43,742
2003/10/14,10:30:00,5983.98,5983.98,5983.98,5983.98,288
2003/10/14,10:31:00,5979.51,5979.51,5979.51,5979.51,408
2003/10/14,10:32:00,5974.50,5974.50,5974.50,5974.50,265
2003/10/14,10:33:00,5981.95,5981.95,5981.95,5981.95,468
2003/10/14,10:34:00,5988.87,5988.87,5988.87,5988.87,304
2003/10/14,10:35:00,5983.47,5983.47,5983.47,5983.47,387
2003/10/14,10:36:00,5984.13,5984.13,5984.13,5984.13,266
2003/10/14,10:37:00,5986.67,5986.67,5986.67,5986.67,275
2003/10/14,10:38:00,5990.63,5990.63,5990.63,5990.63,231
2003/10/14,10:39:00,5988.83,5988.83,5988.83,5988.83,237
2003/10/14,10:40:00,5985.47,5985.47,5985.47,5985.47,181
2003/10/14,10:41:00,5985.55,5985.55,5985.55,5985.55,274
2003/10/14,10:42:00,5990.12,5990.12,5990.12,5990.12,208
2003/10/14,10:43:00,5985.33,5985.33,5985.33,5985.33,264
2003/10/14,10:44:00,5981.96,5981.96,5981.96,5981.96,167
2003/10/14,10:45:00,5987.44,5987.44,5987.44,5987.44,211
2003/10/14,10:46:00,5982.47,5982.47,5982.47,5982.47,167
2003/10/14,10:47:00,5978.69,5978.69,5978.69,5978.69,206
2003/10/14,10:48:00,5986.08,5986.08,5986.08,5986.08,144
2003/10/14,10:49:00,5979.48,5979.48,5979.48,5979.48,200
2003/10/14,10:50:00,5986.20,5986.20,5986.20,5986.20,142
2003/10/14,10:51:00,5980.53,5980.53,5980.53,5980.53,197
2003/10/14,10:52:00,5978.62,5978.62,5978.62,5978.62,158
2003/10/14,10:53:00,5979.41,5979.41,5979.41,5979.41,419
2003/10/14,10:54:00,5977.46,5977.46,5977.46,5977.46,213
2003/10/14,10:55:00,5975.31,5975.31,5975.31,5975.31,285
2003/10/14,10:56:00,5972.82,5972.82,5972.82,5972.82,206
2003/10/14,10:57:00,5975.29,5975.29,5975.29,5975.29,270
2003/10/14,10:58:00,5974.82,5974.82,5974.82,5974.82,218
2003/10/14,10:59:00,5975.24,5975.24,5975.24,5975.24,329
2003/10/14,11:00:00,5965.82,5965.82,5965.82,5965.82,204
2003/10/14,11:01:00,5970.80,5970.80,5970.80,5970.80,259
2003/10/14,11:02:00,5972.91,5972.91,5972.91,5972.91,228
2003/10/14,11:03:00,5971.32,5971.32,5971.32,5971.32,324
2003/10/14,11:04:00,5975.74,5975.74,5975.74,5975.74,202
2003/10/14,11:05:00,5969.05,5969.05,5969.05,5969.05,282
2003/10/14,11:06:00,5974.56,5974.56,5974.56,5974.56,228
2003/10/14,11:07:00,5978.11,5978.11,5978.11,5978.11,395
2003/10/14,11:08:00,5977.98,5977.98,5977.98,5977.98,275
2003/10/14,11:09:00,5978.82,5978.82,5978.82,5978.82,317
2003/10/14,11:10:00,5983.17,5983.17,5983.17,5983.17,256
2003/10/14,11:11:00,5983.85,5983.85,5983.85,5983.85,363
2003/10/14,11:12:00,5980.78,5980.78,5980.78,5980.78,233
2003/10/14,11:13:00,5986.12,5986.12,5986.12,5986.12,413
2003/10/14,11:14:00,5989.19,5989.19,5989.19,5989.19,233
2003/10/14,11:15:00,5989.72,5989.72,5989.72,5989.72,330
2003/10/14,11:16:00,5987.81,5987.81,5987.81,5987.81,285
2003/10/14,11:17:00,5991.86,5991.86,5991.86,5991.86,259
2003/10/14,11:18:00,5987.85,5987.85,5987.85,5987.85,254
2003/10/14,11:19:00,5990.65,5990.65,5990.65,5990.65,260
2003/10/14,11:20:00,5988.55,5988.55,5988.55,5988.55,201
2003/10/14,11:21:00,5989.36,5989.36,5989.36,5989.36,280
2003/10/14,11:22:00,5991.80,5991.80,5991.80,5991.80,164
2003/10/14,11:23:00,5988.87,5988.87,5988.87,5988.87,260
2003/10/14,11:24:00,5995.93,5995.93,5995.93,5995.93,157
2003/10/14,11:25:00,5991.31,5991.31,5991.31,5991.31,215
2003/10/14,11:26:00,5989.82,5989.82,5989.82,5989.82,155
2003/10/14,11:27:00,5991.58,5991.58,5991.58,5991.58,187
2003/10/14,11:28:00,5990.16,5990.16,5990.16,5990.16,167
2003/10/14,11:29:00,5992.08,5992.08,5992.08,5992.08,161
2003/10/14,11:30:00,5983.51,5983.51,5983.51,5983.51,117
2003/10/14,11:31:00,5990.86,5990.86,5990.86,5990.86,154
2003/10/14,11:32:00,5992.74,5992.74,5992.74,5992.74,154
2003/10/14,11:33:00,5990.76,5990.76,5990.76,5990.76,264
2003/10/14,11:34:00,5989.13,5989.13,5989.13,5989.13,201
2003/10/14,11:35:00,5984.99,5984.99,5984.99,5984.99,299
2003/10/14,11:36:00,5987.84,5987.84,5987.84,5987.84,188
2003/10/14,11:37:00,5995.64,5995.64,5995.64,5995.64,296
2003/10/14,11:38:00,5990.06,5990.06,5990.06,5990.06,205
2003/10/14,11:39:00,5995.88,5995.88,5995.88,5995.88,247
2003/10/14,11:40:00,5994.94,5994.94,5994.94,5994.94,226
2003/10/14,11:41:00,5998.23,5998.23,5998.23,5998.23,461
2003/10/14,11:42:00,5997.97,5997.97,5997.97,5997.97,446
2003/10/14,11:43:00,5993.86,5993.86,5993.86,5993.86,441
2003/10/14,11:44:00,5996.03,5996.03,5996.03,5996.03,372
2003/10/14,11:45:00,6002.90,6002.90,6002.90,6002.90,337
2003/10/14,11:46:00,5999.75,5999.75,5999.75,5999.75,270
2003/10/14,11:47:00,5998.59,5998.59,5998.59,5998.59,333
2003/10/14,11:48:00,6001.14,6001.14,6001.14,6001.14,238
2003/10/14,11:49:00,5992.10,5992.10,5992.10,5992.10,366
2003/10/14,11:50:00,5994.01,5994.01,5994.01,5994.01,250
2003/10/14,11:51:00,5995.64,5995.64,5995.64,5995.64,309
2003/10/14,11:52:00,5989.00,5989.00,5989.00,5989.00,192
2003/10/14,11:53:00,5992.25,5992.25,5992.25,5992.25,291
2003/10/14,11:54:00,5996.36,5996.36,5996.36,5996.36,180
2003/10/14,11:55:00,5995.04,5995.04,5995.04,5995.04,269
2003/10/14,11:56:00,5990.59,5990.59,5990.59,5990.59,180
2003/10/14,11:57:00,6001.09,6001.09,6001.09,6001.09,522
2003/10/14,11:58:00,6001.26,6001.26,6001.26,6001.26,211
2003/10/14,11:59:00,5996.84,5996.84,5996.84,5996.84,300
2003/10/14,12:00:00,5996.97,5996.97,5996.97,5996.97,208
2003/10/14,12:01:00,5997.05,5997.05,5997.05,5997.05,322
2003/10/14,12:02:00,6005.10,6005.10,6005.10,6005.10,200
2003/10/14,12:03:00,6006.63,6006.63,6006.63,6006.63,480
2003/10/14,12:04:00,6004.84,6004.84,6004.84,6004.84,386
2003/10/14,12:05:00,6007.18,6007.18,6007.18,6007.18,436
2003/10/14,12:06:00,6004.39,6004.39,6004.39,6004.39,241
2003/10/14,12:07:00,6008.13,6008.13,6008.13,6008.13,464
2003/10/14,12:08:00,6000.45,6000.45,6000.45,6000.45,280
2003/10/14,12:09:00,6006.65,6006.65,6006.65,6006.65,511
2003/10/14,12:10:00,5998.79,5998.79,5998.79,5998.79,481
2003/10/14,12:11:00,6001.12,6001.12,6001.12,6001.12,398
2003/10/14,12:12:00,5998.13,5998.13,5998.13,5998.13,331
2003/10/14,12:13:00,5998.97,5998.97,5998.97,5998.97,345
2003/10/14,12:14:00,5998.77,5998.77,5998.77,5998.77,247
2003/10/14,12:15:00,5997.00,5997.00,5997.00,5997.00,286
2003/10/14,12:16:00,5993.87,5993.87,5993.87,5993.87,300
2003/10/14,12:17:00,5996.77,5996.77,5996.77,5996.77,355
2003/10/14,12:18:00,5994.98,5994.98,5994.98,5994.98,243
2003/10/14,12:19:00,6001.77,6001.77,6001.77,6001.77,369
2003/10/14,12:20:00,5996.80,5996.80,5996.80,5996.80,262
2003/10/14,12:21:00,5995.19,5995.19,5995.19,5995.19,365
2003/10/14,12:22:00,5995.12,5995.12,5995.12,5995.12,280
2003/10/14,12:23:00,5991.49,5991.49,5991.49,5991.49,398
2003/10/14,12:24:00,5992.25,5992.25,5992.25,5992.25,297
2003/10/14,12:25:00,5988.76,5988.76,5988.76,5988.76,475
2003/10/14,12:26:00,5989.50,5989.50,5989.50,5989.50,288
2003/10/14,12:27:00,5985.00,5985.00,5985.00,5985.00,352
2003/10/14,12:28:00,5982.99,5982.99,5982.99,5982.99,263
2003/10/14,12:29:00,5983.00,5983.00,5983.00,5983.00,619
2003/10/14,12:30:00,5980.65,5980.65,5980.65,5980.65,291
2003/10/14,12:31:00,5971.64,5971.64,5971.64,5971.64,449
2003/10/14,12:32:00,5974.45,5974.45,5974.45,5974.45,347
2003/10/14,12:33:00,5973.17,5973.17,5973.17,5973.17,502
2003/10/14,12:34:00,5970.45,5970.45,5970.45,5970.45,327
2003/10/14,12:35:00,5964.11,5964.11,5964.11,5964.11,522
2003/10/14,12:36:00,5965.58,5965.58,5965.58,5965.58,353
2003/10/14,12:37:00,5961.55,5961.55,5961.55,5961.55,471
2003/10/14,12:38:00,5965.61,5965.61,5965.61,5965.61,425
2003/10/14,12:39:00,5961.22,5961.22,5961.22,5961.22,509
2003/10/14,12:40:00,5958.54,5958.54,5958.54,5958.54,351
2003/10/14,12:41:00,5964.17,5964.17,5964.17,5964.17,407
2003/10/14,12:42:00,5959.89,5959.89,5959.89,5959.89,227
2003/10/14,12:43:00,5972.42,5972.42,5972.42,5972.42,450
2003/10/14,12:44:00,5969.18,5969.18,5969.18,5969.18,294
2003/10/14,12:45:00,5969.83,5969.83,5969.83,5969.83,426
2003/10/14,12:46:00,5971.15,5971.15,5971.15,5971.15,262
2003/10/14,12:47:00,5975.37,5975.37,5975.37,5975.37,367
2003/10/14,12:48:00,5971.83,5971.83,5971.83,5971.83,264
2003/10/14,12:49:00,5971.39,5971.39,5971.39,5971.39,362
2003/10/14,12:50:00,5974.37,5974.37,5974.37,5974.37,215
2003/10/14,12:51:00,5973.26,5973.26,5973.26,5973.26,243
2003/10/14,12:52:00,5969.88,5969.88,5969.88,5969.88,170
2003/10/14,12:53:00,5970.37,5970.37,5970.37,5970.37,265
2003/10/14,12:54:00,5974.63,5974.63,5974.63,5974.63,301
2003/10/14,12:55:00,5964.18,5964.18,5964.18,5964.18,308
2003/10/14,12:56:00,5971.77,5971.77,5971.77,5971.77,220
2003/10/14,12:57:00,5965.04,5965.04,5965.04,5965.04,331
2003/10/14,12:58:00,5964.78,5964.78,5964.78,5964.78,263
2003/10/14,12:59:00,5966.82,5966.82,5966.82,5966.82,370
2003/10/14,13:00:00,5967.91,5967.91,5967.91,5967.91,260
2003/10/14,13:01:00,5966.61,5966.61,5966.61,5966.61,355
2003/10/14,13:02:00,5968.85,5968.85,5968.85,5968.85,313
2003/10/14,13:03:00,5964.22,5964.22,5964.22,5964.22,389
2003/10/14,13:04:00,5963.81,5963.81,5963.81,5963.81,238
2003/10/14,13:05:00,5962.87,5962.87,5962.87,5962.87,385
2003/10/14,13:06:00,5956.73,5956.73,5956.73,5956.73,245
2003/10/14,13:07:00,5965.11,5965.11,5965.11,5965.11,493
2003/10/14,13:08:00,5962.82,5962.82,5962.82,5962.82,335
2003/10/14,13:09:00,5965.23,5965.23,5965.23,5965.23,437
2003/10/14,13:10:00,5961.77,5961.77,5961.77,5961.77,261
2003/10/14,13:11:00,5965.78,5965.78,5965.78,5965.78,387
2003/10/14,13:12:00,5970.79,5970.79,5970.79,5970.79,264
2003/10/14,13:13:00,5966.11,5966.11,5966.11,5966.11,495
2003/10/14,13:14:00,5962.67,5962.67,5962.67,5962.67,402
2003/10/14,13:15:00,5957.30,5957.30,5957.30,5957.30,433
2003/10/14,13:16:00,5953.97,5953.97,5953.97,5953.97,298
2003/10/14,13:17:00,5953.55,5953.55,5953.55,5953.55,536
2003/10/14,13:18:00,5958.19,5958.19,5958.19,5958.19,400
2003/10/14,13:19:00,5951.55,5951.55,5951.55,5951.55,562
2003/10/14,13:20:00,5949.84,5949.84,5949.84,5949.84,439
2003/10/14,13:21:00,5952.46,5952.46,5952.46,5952.46,491
2003/10/14,13:22:00,5948.93,5948.93,5948.93,5948.93,512
2003/10/14,13:23:00,5944.64,5944.64,5944.64,5944.64,632
2003/10/14,13:24:00,5948.12,5948.12,5948.12,5948.12,637
2003/10/14,13:25:00,5941.35,5941.35,5941.35,5941.35,923
2003/10/14,13:26:00,5941.35,5941.35,5941.35,5941.35,0
2003/10/14,13:27:00,5941.35,5941.35,5941.35,5941.35,0
2003/10/14,13:28:00,5941.35,5941.35,5941.35,5941.35,0
2003/10/14,13:29:00,5941.35,5941.35,5941.35,5941.35,0
2003/10/14,13:30:00,5938.42,5938.42,5938.42,5938.42,8157
2003/10/15,09:00:00,5938.42,5938.42,5938.42,5938.42,241
2003/10/15,09:01:00,5967.93,5967.93,5967.93,5967.93,3202
2003/10/15,09:02:00,5970.66,5970.66,5970.66,5970.66,695
2003/10/15,09:03:00,5976.38,5976.38,5976.38,5976.38,941
2003/10/15,09:04:00,5973.59,5973.59,5973.59,5973.59,616
2003/10/15,09:05:00,5974.55,5974.55,5974.55,5974.55,957
2003/10/15,09:06:00,5967.76,5967.76,5967.76,5967.76,769
2003/10/15,09:07:00,5970.34,5970.34,5970.34,5970.34,974
2003/10/15,09:08:00,5966.43,5966.43,5966.43,5966.43,636
2003/10/15,09:09:00,5972.71,5972.71,5972.71,5972.71,849
2003/10/15,09:10:00,5970.03,5970.03,5970.03,5970.03,621
2003/10/15,09:11:00,5971.07,5971.07,5971.07,5971.07,711
2003/10/15,09:12:00,5973.68,5973.68,5973.68,5973.68,528
2003/10/15,09:13:00,5973.56,5973.56,5973.56,5973.56,718
2003/10/15,09:14:00,5974.23,5974.23,5974.23,5974.23,603
2003/10/15,09:15:00,5973.56,5973.56,5973.56,5973.56,707
2003/10/15,09:16:00,5974.64,5974.64,5974.64,5974.64,525
2003/10/15,09:17:00,5971.23,5971.23,5971.23,5971.23,909
2003/10/15,09:18:00,5977.88,5977.88,5977.88,5977.88,636
2003/10/15,09:19:00,5976.64,5976.64,5976.64,5976.64,798
2003/10/15,09:20:00,5978.47,5978.47,5978.47,5978.47,637
2003/10/15,09:21:00,5975.69,5975.69,5975.69,5975.69,1017
2003/10/15,09:22:00,5978.31,5978.31,5978.31,5978.31,644
2003/10/15,09:23:00,5978.27,5978.27,5978.27,5978.27,787
2003/10/15,09:24:00,5972.42,5972.42,5972.42,5972.42,420
2003/10/15,09:25:00,5973.23,5973.23,5973.23,5973.23,682
2003/10/15,09:26:00,5974.59,5974.59,5974.59,5974.59,519
2003/10/15,09:27:00,5972.25,5972.25,5972.25,5972.25,693
2003/10/15,09:28:00,5972.14,5972.14,5972.14,5972.14,398
2003/10/15,09:29:00,5970.71,5970.71,5970.71,5970.71,667
2003/10/15,09:30:00,5969.40,5969.40,5969.40,5969.40,380
2003/10/15,09:31:00,5971.02,5971.02,5971.02,5971.02,667
2003/10/15,09:32:00,5962.90,5962.90,5962.90,5962.90,486
2003/10/15,09:33:00,5964.28,5964.28,5964.28,5964.28,549
2003/10/15,09:34:00,5964.00,5964.00,5964.00,5964.00,413
2003/10/15,09:35:00,5961.77,5961.77,5961.77,5961.77,611
2003/10/15,09:36:00,5959.11,5959.11,5959.11,5959.11,426
2003/10/15,09:37:00,5953.86,5953.86,5953.86,5953.86,641
2003/10/15,09:38:00,5945.26,5945.26,5945.26,5945.26,514
2003/10/15,09:39:00,5947.75,5947.75,5947.75,5947.75,951
2003/10/15,09:40:00,5943.20,5943.20,5943.20,5943.20,629
2003/10/15,09:41:00,5929.81,5929.81,5929.81,5929.81,885
2003/10/15,09:42:00,5928.54,5928.54,5928.54,5928.54,608
2003/10/15,09:43:00,5923.08,5923.08,5923.08,5923.08,1002
2003/10/15,09:44:00,5921.24,5921.24,5921.24,5921.24,713
2003/10/15,09:45:00,5915.63,5915.63,5915.63,5915.63,1006
2003/10/15,09:46:00,5915.31,5915.31,5915.31,5915.31,576
2003/10/15,09:47:00,5918.33,5918.33,5918.33,5918.33,668
2003/10/15,09:48:00,5920.72,5920.72,5920.72,5920.72,580
2003/10/15,09:49:00,5920.56,5920.56,5920.56,5920.56,760
2003/10/15,09:50:00,5923.66,5923.66,5923.66,5923.66,500
2003/10/15,09:51:00,5934.89,5934.89,5934.89,5934.89,699
2003/10/15,09:52:00,5936.16,5936.16,5936.16,5936.16,420
2003/10/15,09:53:00,5939.02,5939.02,5939.02,5939.02,677
2003/10/15,09:54:00,5932.28,5932.28,5932.28,5932.28,396
2003/10/15,09:55:00,5938.15,5938.15,5938.15,5938.15,578
2003/10/15,09:56:00,5940.67,5940.67,5940.67,5940.67,378
2003/10/15,09:57:00,5944.25,5944.25,5944.25,5944.25,445
2003/10/15,09:58:00,5949.66,5949.66,5949.66,5949.66,290
2003/10/15,09:59:00,5942.18,5942.18,5942.18,5942.18,375
2003/10/15,10:00:00,5949.28,5949.28,5949.28,5949.28,234
2003/10/15,10:01:00,5942.08,5942.08,5942.08,5942.08,433
2003/10/15,10:02:00,5945.43,5945.43,5945.43,5945.43,233
2003/10/15,10:03:00,5940.99,5940.99,5940.99,5940.99,325
2003/10/15,10:04:00,5937.83,5937.83,5937.83,5937.83,251
2003/10/15,10:05:00,5944.35,5944.35,5944.35,5944.35,356
2003/10/15,10:06:00,5936.12,5936.12,5936.12,5936.12,205
2003/10/15,10:07:00,5938.82,5938.82,5938.82,5938.82,288
2003/10/15,10:08:00,5939.19,5939.19,5939.19,5939.19,220
2003/10/15,10:09:00,5931.59,5931.59,5931.59,5931.59,363
2003/10/15,10:10:00,5938.76,5938.76,5938.76,5938.76,238
2003/10/15,10:11:00,5936.45,5936.45,5936.45,5936.45,353
2003/10/15,10:12:00,5940.35,5940.35,5940.35,5940.35,240
2003/10/15,10:13:00,5940.19,5940.19,5940.19,5940.19,398
2003/10/15,10:14:00,5940.35,5940.35,5940.35,5940.35,278
2003/10/15,10:15:00,5942.86,5942.86,5942.86,5942.86,329
2003/10/15,10:16:00,5942.09,5942.09,5942.09,5942.09,228
2003/10/15,10:17:00,5944.03,5944.03,5944.03,5944.03,307
2003/10/15,10:18:00,5939.67,5939.67,5939.67,5939.67,213
2003/10/15,10:19:00,5939.46,5939.46,5939.46,5939.46,356
2003/10/15,10:20:00,5942.79,5942.79,5942.79,5942.79,235
2003/10/15,10:21:00,5941.81,5941.81,5941.81,5941.81,291
2003/10/15,10:22:00,5938.77,5938.77,5938.77,5938.77,229
2003/10/15,10:23:00,5939.49,5939.49,5939.49,5939.49,355
2003/10/15,10:24:00,5941.57,5941.57,5941.57,5941.57,300
2003/10/15,10:25:00,5938.63,5938.63,5938.63,5938.63,365
2003/10/15,10:26:00,5933.64,5933.64,5933.64,5933.64,227
2003/10/15,10:27:00,5934.53,5934.53,5934.53,5934.53,415
2003/10/15,10:28:00,5940.68,5940.68,5940.68,5940.68,254
2003/10/15,10:29:00,5940.48,5940.48,5940.48,5940.48,301
2003/10/15,10:30:00,5936.90,5936.90,5936.90,5936.90,189
2003/10/15,10:31:00,5937.65,5937.65,5937.65,5937.65,250
2003/10/15,10:32:00,5933.64,5933.64,5933.64,5933.64,193
2003/10/15,10:33:00,5933.06,5933.06,5933.06,5933.06,250
2003/10/15,10:34:00,5937.27,5937.27,5937.27,5937.27,228
2003/10/15,10:35:00,5935.23,5935.23,5935.23,5935.23,228
2003/10/15,10:36:00,5936.24,5936.24,5936.24,5936.24,144
2003/10/15,10:37:00,5936.27,5936.27,5936.27,5936.27,279
2003/10/15,10:38:00,5937.40,5937.40,5937.40,5937.40,239
2003/10/15,10:39:00,5934.65,5934.65,5934.65,5934.65,275
2003/10/15,10:40:00,5934.23,5934.23,5934.23,5934.23,233
2003/10/15,10:41:00,5935.60,5935.60,5935.60,5935.60,363
2003/10/15,10:42:00,5925.93,5925.93,5925.93,5925.93,292
2003/10/15,10:43:00,5926.21,5926.21,5926.21,5926.21,447
2003/10/15,10:44:00,5925.06,5925.06,5925.06,5925.06,292
2003/10/15,10:45:00,5918.64,5918.64,5918.64,5918.64,394
2003/10/15,10:46:00,5923.26,5923.26,5923.26,5923.26,308
2003/10/15,10:47:00,5922.87,5922.87,5922.87,5922.87,637
2003/10/15,10:48:00,5917.08,5917.08,5917.08,5917.08,317
2003/10/15,10:49:00,5919.81,5919.81,5919.81,5919.81,489
2003/10/15,10:50:00,5919.53,5919.53,5919.53,5919.53,343
2003/10/15,10:51:00,5913.28,5913.28,5913.28,5913.28,481
2003/10/15,10:52:00,5917.96,5917.96,5917.96,5917.96,274
2003/10/15,10:53:00,5915.13,5915.13,5915.13,5915.13,499
2003/10/15,10:54:00,5920.18,5920.18,5920.18,5920.18,293
2003/10/15,10:55:00,5914.84,5914.84,5914.84,5914.84,466
2003/10/15,10:56:00,5916.86,5916.86,5916.86,5916.86,273
2003/10/15,10:57:00,5920.51,5920.51,5920.51,5920.51,336
2003/10/15,10:58:00,5921.07,5921.07,5921.07,5921.07,225
2003/10/15,10:59:00,5920.99,5920.99,5920.99,5920.99,326
2003/10/15,11:00:00,5927.72,5927.72,5927.72,5927.72,212
2003/10/15,11:01:00,5924.74,5924.74,5924.74,5924.74,308
2003/10/15,11:02:00,5929.53,5929.53,5929.53,5929.53,191
2003/10/15,11:03:00,5928.54,5928.54,5928.54,5928.54,387
2003/10/15,11:04:00,5934.55,5934.55,5934.55,5934.55,223
2003/10/15,11:05:00,5934.25,5934.25,5934.25,5934.25,299
2003/10/15,11:06:00,5932.34,5932.34,5932.34,5932.34,175
2003/10/15,11:07:00,5927.26,5927.26,5927.26,5927.26,290
2003/10/15,11:08:00,5927.17,5927.17,5927.17,5927.17,219
2003/10/15,11:09:00,5936.06,5936.06,5936.06,5936.06,329
2003/10/15,11:10:00,5937.24,5937.24,5937.24,5937.24,239
2003/10/15,11:11:00,5933.47,5933.47,5933.47,5933.47,282
2003/10/15,11:12:00,5933.31,5933.31,5933.31,5933.31,188
2003/10/15,11:13:00,5937.72,5937.72,5937.72,5937.72,360
2003/10/15,11:14:00,5940.54,5940.54,5940.54,5940.54,222
2003/10/15,11:15:00,5940.55,5940.55,5940.55,5940.55,551
2003/10/15,11:16:00,5944.02,5944.02,5944.02,5944.02,354
2003/10/15,11:17:00,5946.65,5946.65,5946.65,5946.65,556
2003/10/15,11:18:00,5956.67,5956.67,5956.67,5956.67,402
2003/10/15,11:19:00,5954.20,5954.20,5954.20,5954.20,609
2003/10/15,11:20:00,5958.23,5958.23,5958.23,5958.23,365
2003/10/15,11:21:00,5955.50,5955.50,5955.50,5955.50,505
2003/10/15,11:22:00,5962.79,5962.79,5962.79,5962.79,344
2003/10/15,11:23:00,5959.97,5959.97,5959.97,5959.97,453
2003/10/15,11:24:00,5959.02,5959.02,5959.02,5959.02,278
2003/10/15,11:25:00,5953.25,5953.25,5953.25,5953.25,322
2003/10/15,11:26:00,5957.18,5957.18,5957.18,5957.18,234
2003/10/15,11:27:00,5949.69,5949.69,5949.69,5949.69,280
2003/10/15,11:28:00,5953.55,5953.55,5953.55,5953.55,166
2003/10/15,11:29:00,5948.99,5948.99,5948.99,5948.99,238
2003/10/15,11:30:00,5946.12,5946.12,5946.12,5946.12,167
2003/10/15,11:31:00,5942.41,5942.41,5942.41,5942.41,244
2003/10/15,11:32:00,5945.32,5945.32,5945.32,5945.32,178
2003/10/15,11:33:00,5940.24,5940.24,5940.24,5940.24,257
2003/10/15,11:34:00,5937.62,5937.62,5937.62,5937.62,169
2003/10/15,11:35:00,5943.75,5943.75,5943.75,5943.75,288
2003/10/15,11:36:00,5941.24,5941.24,5941.24,5941.24,141
2003/10/15,11:37:00,5940.14,5940.14,5940.14,5940.14,224
2003/10/15,11:38:00,5941.43,5941.43,5941.43,5941.43,186
2003/10/15,11:39:00,5939.27,5939.27,5939.27,5939.27,277
2003/10/15,11:40:00,5942.53,5942.53,5942.53,5942.53,208
2003/10/15,11:41:00,5937.08,5937.08,5937.08,5937.08,315
2003/10/15,11:42:00,5941.49,5941.49,5941.49,5941.49,288
2003/10/15,11:43:00,5938.10,5938.10,5938.10,5938.10,310
2003/10/15,11:44:00,5937.39,5937.39,5937.39,5937.39,171
2003/10/15,11:45:00,5927.98,5927.98,5927.98,5927.98,262
2003/10/15,11:46:00,5934.05,5934.05,5934.05,5934.05,184
2003/10/15,11:47:00,5931.98,5931.98,5931.98,5931.98,225
2003/10/15,11:48:00,5934.28,5934.28,5934.28,5934.28,201
2003/10/15,11:49:00,5934.56,5934.56,5934.56,5934.56,198
2003/10/15,11:50:00,5938.31,5938.31,5938.31,5938.31,157
2003/10/15,11:51:00,5937.74,5937.74,5937.74,5937.74,184
2003/10/15,11:52:00,5941.21,5941.21,5941.21,5941.21,199
2003/10/15,11:53:00,5937.80,5937.80,5937.80,5937.80,222
2003/10/15,11:54:00,5940.78,5940.78,5940.78,5940.78,132
2003/10/15,11:55:00,5940.28,5940.28,5940.28,5940.28,218
2003/10/15,11:56:00,5942.88,5942.88,5942.88,5942.88,147
2003/10/15,11:57:00,5944.95,5944.95,5944.95,5944.95,208
2003/10/15,11:58:00,5944.78,5944.78,5944.78,5944.78,155
2003/10/15,11:59:00,5947.77,5947.77,5947.77,5947.77,243
2003/10/15,12:00:00,5948.81,5948.81,5948.81,5948.81,134
2003/10/15,12:01:00,5945.73,5945.73,5945.73,5945.73,294
2003/10/15,12:02:00,5946.19,5946.19,5946.19,5946.19,154
2003/10/15,12:03:00,5952.28,5952.28,5952.28,5952.28,285
2003/10/15,12:04:00,5951.05,5951.05,5951.05,5951.05,162
2003/10/15,12:05:00,5948.58,5948.58,5948.58,5948.58,213
2003/10/15,12:06:00,5948.39,5948.39,5948.39,5948.39,194
2003/10/15,12:07:00,5953.60,5953.60,5953.60,5953.60,297
2003/10/15,12:08:00,5955.86,5955.86,5955.86,5955.86,273
2003/10/15,12:09:00,5955.57,5955.57,5955.57,5955.57,409
2003/10/15,12:10:00,5958.56,5958.56,5958.56,5958.56,240
2003/10/15,12:11:00,5955.25,5955.25,5955.25,5955.25,437
2003/10/15,12:12:00,5958.10,5958.10,5958.10,5958.10,305
2003/10/15,12:13:00,5961.08,5961.08,5961.08,5961.08,403
2003/10/15,12:14:00,5957.01,5957.01,5957.01,5957.01,289
2003/10/15,12:15:00,5957.46,5957.46,5957.46,5957.46,275
2003/10/15,12:16:00,5958.19,5958.19,5958.19,5958.19,182
2003/10/15,12:17:00,5957.83,5957.83,5957.83,5957.83,297
2003/10/15,12:18:00,5958.07,5958.07,5958.07,5958.07,169
2003/10/15,12:19:00,5960.90,5960.90,5960.90,5960.90,263
2003/10/15,12:20:00,5959.91,5959.91,5959.91,5959.91,146
2003/10/15,12:21:00,5952.66,5952.66,5952.66,5952.66,228
2003/10/15,12:22:00,5959.34,5959.34,5959.34,5959.34,155
2003/10/15,12:23:00,5949.72,5949.72,5949.72,5949.72,229
2003/10/15,12:24:00,5948.78,5948.78,5948.78,5948.78,142
2003/10/15,12:25:00,5949.60,5949.60,5949.60,5949.60,281
2003/10/15,12:26:00,5952.18,5952.18,5952.18,5952.18,179
2003/10/15,12:27:00,5951.02,5951.02,5951.02,5951.02,248
2003/10/15,12:28:00,5947.92,5947.92,5947.92,5947.92,198
2003/10/15,12:29:00,5950.07,5950.07,5950.07,5950.07,207
2003/10/15,12:30:00,5947.10,5947.10,5947.10,5947.10,145
2003/10/15,12:31:00,5949.45,5949.45,5949.45,5949.45,225
2003/10/15,12:32:00,5951.59,5951.59,5951.59,5951.59,175
2003/10/15,12:33:00,5947.35,5947.35,5947.35,5947.35,251
2003/10/15,12:34:00,5943.89,5943.89,5943.89,5943.89,210
2003/10/15,12:35:00,5948.86,5948.86,5948.86,5948.86,259
2003/10/15,12:36:00,5945.66,5945.66,5945.66,5945.66,217
2003/10/15,12:37:00,5943.23,5943.23,5943.23,5943.23,311
2003/10/15,12:38:00,5947.71,5947.71,5947.71,5947.71,198
2003/10/15,12:39:00,5942.07,5942.07,5942.07,5942.07,328
2003/10/15,12:40:00,5950.43,5950.43,5950.43,5950.43,270
2003/10/15,12:41:00,5951.71,5951.71,5951.71,5951.71,397
2003/10/15,12:42:00,5945.11,5945.11,5945.11,5945.11,205
2003/10/15,12:43:00,5942.87,5942.87,5942.87,5942.87,307
2003/10/15,12:44:00,5941.78,5941.78,5941.78,5941.78,234
2003/10/15,12:45:00,5949.00,5949.00,5949.00,5949.00,473
2003/10/15,12:46:00,5941.14,5941.14,5941.14,5941.14,199
2003/10/15,12:47:00,5945.88,5945.88,5945.88,5945.88,473
2003/10/15,12:48:00,5944.25,5944.25,5944.25,5944.25,249
2003/10/15,12:49:00,5943.91,5943.91,5943.91,5943.91,395
2003/10/15,12:50:00,5943.47,5943.47,5943.47,5943.47,239
2003/10/15,12:51:00,5944.43,5944.43,5944.43,5944.43,405
2003/10/15,12:52:00,5942.48,5942.48,5942.48,5942.48,293
2003/10/15,12:53:00,5945.55,5945.55,5945.55,5945.55,348
2003/10/15,12:54:00,5945.52,5945.52,5945.52,5945.52,211
2003/10/15,12:55:00,5944.50,5944.50,5944.50,5944.50,410
2003/10/15,12:56:00,5944.40,5944.40,5944.40,5944.40,223
2003/10/15,12:57:00,5945.76,5945.76,5945.76,5945.76,275
2003/10/15,12:58:00,5944.87,5944.87,5944.87,5944.87,208
2003/10/15,12:59:00,5943.95,5943.95,5943.95,5943.95,283
2003/10/15,13:00:00,5951.09,5951.09,5951.09,5951.09,169
2003/10/15,13:01:00,5950.56,5950.56,5950.56,5950.56,256
2003/10/15,13:02:00,5948.34,5948.34,5948.34,5948.34,156
2003/10/15,13:03:00,5944.92,5944.92,5944.92,5944.92,281
2003/10/15,13:04:00,5946.56,5946.56,5946.56,5946.56,201
2003/10/15,13:05:00,5943.47,5943.47,5943.47,5943.47,355
2003/10/15,13:06:00,5944.12,5944.12,5944.12,5944.12,216
2003/10/15,13:07:00,5940.31,5940.31,5940.31,5940.31,289
2003/10/15,13:08:00,5939.74,5939.74,5939.74,5939.74,248
2003/10/15,13:09:00,5939.07,5939.07,5939.07,5939.07,357
2003/10/15,13:10:00,5938.26,5938.26,5938.26,5938.26,303
2003/10/15,13:11:00,5937.85,5937.85,5937.85,5937.85,433
2003/10/15,13:12:00,5936.09,5936.09,5936.09,5936.09,338
2003/10/15,13:13:00,5931.93,5931.93,5931.93,5931.93,463
2003/10/15,13:14:00,5934.37,5934.37,5934.37,5934.37,279
2003/10/15,13:15:00,5930.84,5930.84,5930.84,5930.84,559
2003/10/15,13:16:00,5924.34,5924.34,5924.34,5924.34,398
2003/10/15,13:17:00,5930.66,5930.66,5930.66,5930.66,548
2003/10/15,13:18:00,5928.09,5928.09,5928.09,5928.09,342
2003/10/15,13:19:00,5929.63,5929.63,5929.63,5929.63,619
2003/10/15,13:20:00,5928.00,5928.00,5928.00,5928.00,391
2003/10/15,13:21:00,5927.33,5927.33,5927.33,5927.33,521
2003/10/15,13:22:00,5928.75,5928.75,5928.75,5928.75,382
2003/10/15,13:23:00,5933.91,5933.91,5933.91,5933.91,586
2003/10/15,13:24:00,5934.84,5934.84,5934.84,5934.84,410
2003/10/15,13:25:00,5928.73,5928.73,5928.73,5928.73,720
2003/10/15,13:26:00,5928.73,5928.73,5928.73,5928.73,0
2003/10/15,13:27:00,5928.73,5928.73,5928.73,5928.73,0
2003/10/15,13:28:00,5928.73,5928.73,5928.73,5928.73,0
2003/10/15,13:29:00,5928.73,5928.73,5928.73,5928.73,0
2003/10/15,13:30:00,5924.38,5924.38,5924.38,5924.38,4583
2003/10/16,09:00:00,5924.38,5924.38,5924.38,5924.38,132
2003/10/16,09:01:00,5935.15,5935.15,5935.15,5935.15,2805
2003/10/16,09:02:00,5938.49,5938.49,5938.49,5938.49,653
2003/10/16,09:03:00,5940.91,5940.91,5940.91,5940.91,966
2003/10/16,09:04:00,5941.99,5941.99,5941.99,5941.99,654
2003/10/16,09:05:00,5952.43,5952.43,5952.43,5952.43,864
2003/10/16,09:06:00,5947.11,5947.11,5947.11,5947.11,881
2003/10/16,09:07:00,5956.42,5956.42,5956.42,5956.42,1034
2003/10/16,09:08:00,5948.48,5948.48,5948.48,5948.48,704
2003/10/16,09:09:00,5962.20,5962.20,5962.20,5962.20,1101
2003/10/16,09:10:00,5961.67,5961.67,5961.67,5961.67,810
2003/10/16,09:11:00,5957.33,5957.33,5957.33,5957.33,991
2003/10/16,09:12:00,5961.79,5961.79,5961.79,5961.79,740
2003/10/16,09:13:00,5956.45,5956.45,5956.45,5956.45,843
2003/10/16,09:14:00,5943.13,5943.13,5943.13,5943.13,557
2003/10/16,09:15:00,5943.25,5943.25,5943.25,5943.25,668
2003/10/16,09:16:00,5937.40,5937.40,5937.40,5937.40,455
2003/10/16,09:17:00,5936.05,5936.05,5936.05,5936.05,662
2003/10/16,09:18:00,5934.30,5934.30,5934.30,5934.30,489
2003/10/16,09:19:00,5930.89,5930.89,5930.89,5930.89,591
2003/10/16,09:20:00,5928.70,5928.70,5928.70,5928.70,424
2003/10/16,09:21:00,5935.31,5935.31,5935.31,5935.31,748
2003/10/16,09:22:00,5937.98,5937.98,5937.98,5937.98,552
2003/10/16,09:23:00,5942.41,5942.41,5942.41,5942.41,636
2003/10/16,09:24:00,5950.06,5950.06,5950.06,5950.06,502
2003/10/16,09:25:00,5947.90,5947.90,5947.90,5947.90,537
2003/10/16,09:26:00,5956.53,5956.53,5956.53,5956.53,445
2003/10/16,09:27:00,5952.67,5952.67,5952.67,5952.67,638
2003/10/16,09:28:00,5959.78,5959.78,5959.78,5959.78,465
2003/10/16,09:29:00,5958.88,5958.88,5958.88,5958.88,697
2003/10/16,09:30:00,5965.58,5965.58,5965.58,5965.58,626
2003/10/16,09:31:00,5971.95,5971.95,5971.95,5971.95,680
2003/10/16,09:32:00,5975.64,5975.64,5975.64,5975.64,562
2003/10/16,09:33:00,5977.16,5977.16,5977.16,5977.16,783
2003/10/16,09:34:00,5975.37,5975.37,5975.37,5975.37,709
2003/10/16,09:35:00,5979.61,5979.61,5979.61,5979.61,806
2003/10/16,09:36:00,5980.15,5980.15,5980.15,5980.15,588
2003/10/16,09:37:00,5976.83,5976.83,5976.83,5976.83,763
2003/10/16,09:38:00,5980.79,5980.79,5980.79,5980.79,618
2003/10/16,09:39:00,5983.58,5983.58,5983.58,5983.58,846
2003/10/16,09:40:00,5978.89,5978.89,5978.89,5978.89,526
2003/10/16,09:41:00,5977.93,5977.93,5977.93,5977.93,610
2003/10/16,09:42:00,5977.86,5977.86,5977.86,5977.86,524
2003/10/16,09:43:00,5982.78,5982.78,5982.78,5982.78,694
2003/10/16,09:44:00,5977.90,5977.90,5977.90,5977.90,450
2003/10/16,09:45:00,5984.71,5984.71,5984.71,5984.71,562
2003/10/16,09:46:00,5984.48,5984.48,5984.48,5984.48,392
2003/10/16,09:47:00,5974.37,5974.37,5974.37,5974.37,468
2003/10/16,09:48:00,5976.21,5976.21,5976.21,5976.21,376
2003/10/16,09:49:00,5972.51,5972.51,5972.51,5972.51,408
2003/10/16,09:50:00,5970.21,5970.21,5970.21,5970.21,416
2003/10/16,09:51:00,5970.12,5970.12,5970.12,5970.12,512
2003/10/16,09:52:00,5972.52,5972.52,5972.52,5972.52,501
2003/10/16,09:53:00,5981.28,5981.28,5981.28,5981.28,730
2003/10/16,09:54:00,5979.03,5979.03,5979.03,5979.03,511
2003/10/16,09:55:00,5985.12,5985.12,5985.12,5985.12,673
2003/10/16,09:56:00,5982.93,5982.93,5982.93,5982.93,618
2003/10/16,09:57:00,5983.05,5983.05,5983.05,5983.05,875
2003/10/16,09:58:00,5993.07,5993.07,5993.07,5993.07,503
2003/10/16,09:59:00,5994.48,5994.48,5994.48,5994.48,693
2003/10/16,10:00:00,5991.44,5991.44,5991.44,5991.44,545
2003/10/16,10:01:00,5996.58,5996.58,5996.58,5996.58,706
2003/10/16,10:02:00,5998.48,5998.48,5998.48,5998.48,503
2003/10/16,10:03:00,5995.17,5995.17,5995.17,5995.17,661
2003/10/16,10:04:00,6000.09,6000.09,6000.09,6000.09,532
2003/10/16,10:05:00,5998.45,5998.45,5998.45,5998.45,656
2003/10/16,10:06:00,5997.35,5997.35,5997.35,5997.35,632
2003/10/16,10:07:00,5991.24,5991.24,5991.24,5991.24,671
2003/10/16,10:08:00,5991.64,5991.64,5991.64,5991.64,543
2003/10/16,10:09:00,5989.21,5989.21,5989.21,5989.21,639
2003/10/16,10:10:00,5987.86,5987.86,5987.86,5987.86,384
2003/10/16,10:11:00,5984.04,5984.04,5984.04,5984.04,522
2003/10/16,10:12:00,5984.74,5984.74,5984.74,5984.74,342
2003/10/16,10:13:00,5985.62,5985.62,5985.62,5985.62,464
2003/10/16,10:14:00,5988.49,5988.49,5988.49,5988.49,321
2003/10/16,10:15:00,5988.72,5988.72,5988.72,5988.72,439
2003/10/16,10:16:00,5982.34,5982.34,5982.34,5982.34,266
2003/10/16,10:17:00,5992.09,5992.09,5992.09,5992.09,423
2003/10/16,10:18:00,5991.97,5991.97,5991.97,5991.97,288
2003/10/16,10:19:00,5989.98,5989.98,5989.98,5989.98,384
2003/10/16,10:20:00,5993.76,5993.76,5993.76,5993.76,296
2003/10/16,10:21:00,5992.30,5992.30,5992.30,5992.30,473
2003/10/16,10:22:00,5991.52,5991.52,5991.52,5991.52,339
2003/10/16,10:23:00,5992.41,5992.41,5992.41,5992.41,515
2003/10/16,10:24:00,5991.30,5991.30,5991.30,5991.30,448
2003/10/16,10:25:00,5994.96,5994.96,5994.96,5994.96,518
2003/10/16,10:26:00,5998.92,5998.92,5998.92,5998.92,426
2003/10/16,10:27:00,6005.36,6005.36,6005.36,6005.36,843
2003/10/16,10:28:00,6004.82,6004.82,6004.82,6004.82,777
2003/10/16,10:29:00,6007.34,6007.34,6007.34,6007.34,800
2003/10/16,10:30:00,6006.64,6006.64,6006.64,6006.64,528
2003/10/16,10:31:00,6004.57,6004.57,6004.57,6004.57,605
2003/10/16,10:32:00,6003.03,6003.03,6003.03,6003.03,371
2003/10/16,10:33:00,5999.81,5999.81,5999.81,5999.81,505
2003/10/16,10:34:00,5998.48,5998.48,5998.48,5998.48,316
2003/10/16,10:35:00,5995.93,5995.93,5995.93,5995.93,420
2003/10/16,10:36:00,5998.08,5998.08,5998.08,5998.08,324
2003/10/16,10:37:00,5997.43,5997.43,5997.43,5997.43,352
2003/10/16,10:38:00,5994.28,5994.28,5994.28,5994.28,271
2003/10/16,10:39:00,5999.72,5999.72,5999.72,5999.72,322
2003/10/16,10:40:00,5997.96,5997.96,5997.96,5997.96,276
2003/10/16,10:41:00,5996.57,5996.57,5996.57,5996.57,484
2003/10/16,10:42:00,5999.38,5999.38,5999.38,5999.38,489
2003/10/16,10:43:00,5999.01,5999.01,5999.01,5999.01,536
2003/10/16,10:44:00,6002.95,6002.95,6002.95,6002.95,564
2003/10/16,10:45:00,6007.27,6007.27,6007.27,6007.27,833
2003/10/16,10:46:00,6005.45,6005.45,6005.45,6005.45,429
2003/10/16,10:47:00,6003.64,6003.64,6003.64,6003.64,709
2003/10/16,10:48:00,6005.76,6005.76,6005.76,6005.76,365
2003/10/16,10:49:00,6003.48,6003.48,6003.48,6003.48,495
2003/10/16,10:50:00,6005.39,6005.39,6005.39,6005.39,398
2003/10/16,10:51:00,6004.45,6004.45,6004.45,6004.45,493
2003/10/16,10:52:00,6001.17,6001.17,6001.17,6001.17,371
2003/10/16,10:53:00,6001.22,6001.22,6001.22,6001.22,447
2003/10/16,10:54:00,5998.74,5998.74,5998.74,5998.74,329
2003/10/16,10:55:00,6003.82,6003.82,6003.82,6003.82,548
2003/10/16,10:56:00,5993.23,5993.23,5993.23,5993.23,385
2003/10/16,10:57:00,5999.83,5999.83,5999.83,5999.83,588
2003/10/16,10:58:00,6001.85,6001.85,6001.85,6001.85,309
2003/10/16,10:59:00,6002.25,6002.25,6002.25,6002.25,487
2003/10/16,11:00:00,6000.26,6000.26,6000.26,6000.26,303
2003/10/16,11:01:00,6005.35,6005.35,6005.35,6005.35,508
2003/10/16,11:02:00,6003.17,6003.17,6003.17,6003.17,346
2003/10/16,11:03:00,5998.57,5998.57,5998.57,5998.57,459
2003/10/16,11:04:00,6007.84,6007.84,6007.84,6007.84,439
2003/10/16,11:05:00,5997.36,5997.36,5997.36,5997.36,548
2003/10/16,11:06:00,6002.02,6002.02,6002.02,6002.02,333
2003/10/16,11:07:00,6009.59,6009.59,6009.59,6009.59,554
2003/10/16,11:08:00,6008.31,6008.31,6008.31,6008.31,456
2003/10/16,11:09:00,6011.10,6011.10,6011.10,6011.10,452
2003/10/16,11:10:00,6008.71,6008.71,6008.71,6008.71,321
2003/10/16,11:11:00,6009.12,6009.12,6009.12,6009.12,593
2003/10/16,11:12:00,6017.31,6017.31,6017.31,6017.31,710
2003/10/16,11:13:00,6019.86,6019.86,6019.86,6019.86,1257
2003/10/16,11:14:00,6030.53,6030.53,6030.53,6030.53,639
2003/10/16,11:15:00,6024.48,6024.48,6024.48,6024.48,989
2003/10/16,11:16:00,6032.73,6032.73,6032.73,6032.73,642
2003/10/16,11:17:00,6035.23,6035.23,6035.23,6035.23,1017
2003/10/16,11:18:00,6035.56,6035.56,6035.56,6035.56,637
2003/10/16,11:19:00,6033.15,6033.15,6033.15,6033.15,1084
2003/10/16,11:20:00,6034.75,6034.75,6034.75,6034.75,579
2003/10/16,11:21:00,6027.71,6027.71,6027.71,6027.71,670
2003/10/16,11:22:00,6024.88,6024.88,6024.88,6024.88,378
2003/10/16,11:23:00,6031.05,6031.05,6031.05,6031.05,532
2003/10/16,11:24:00,6023.69,6023.69,6023.69,6023.69,319
2003/10/16,11:25:00,6018.99,6018.99,6018.99,6018.99,444
2003/10/16,11:26:00,6018.25,6018.25,6018.25,6018.25,300
2003/10/16,11:27:00,6016.00,6016.00,6016.00,6016.00,461
2003/10/16,11:28:00,6014.92,6014.92,6014.92,6014.92,279
2003/10/16,11:29:00,6011.66,6011.66,6011.66,6011.66,384
2003/10/16,11:30:00,6013.59,6013.59,6013.59,6013.59,348
2003/10/16,11:31:00,6017.56,6017.56,6017.56,6017.56,382
2003/10/16,11:32:00,6012.77,6012.77,6012.77,6012.77,308
2003/10/16,11:33:00,6015.98,6015.98,6015.98,6015.98,399
2003/10/16,11:34:00,6028.69,6028.69,6028.69,6028.69,337
2003/10/16,11:35:00,6024.99,6024.99,6024.99,6024.99,520
2003/10/16,11:36:00,6021.62,6021.62,6021.62,6021.62,208
2003/10/16,11:37:00,6024.86,6024.86,6024.86,6024.86,425
2003/10/16,11:38:00,6028.68,6028.68,6028.68,6028.68,305
2003/10/16,11:39:00,6025.16,6025.16,6025.16,6025.16,401
2003/10/16,11:40:00,6023.88,6023.88,6023.88,6023.88,252
2003/10/16,11:41:00,6027.28,6027.28,6027.28,6027.28,454
2003/10/16,11:42:00,6025.01,6025.01,6025.01,6025.01,381
2003/10/16,11:43:00,6024.09,6024.09,6024.09,6024.09,428
2003/10/16,11:44:00,6023.09,6023.09,6023.09,6023.09,266
2003/10/16,11:45:00,6026.87,6026.87,6026.87,6026.87,398
2003/10/16,11:46:00,6016.91,6016.91,6016.91,6016.91,261
2003/10/16,11:47:00,6018.49,6018.49,6018.49,6018.49,332
2003/10/16,11:48:00,6018.14,6018.14,6018.14,6018.14,234
2003/10/16,11:49:00,6013.25,6013.25,6013.25,6013.25,468
2003/10/16,11:50:00,6024.82,6024.82,6024.82,6024.82,362
2003/10/16,11:51:00,6010.23,6010.23,6010.23,6010.23,346
2003/10/16,11:52:00,6008.46,6008.46,6008.46,6008.46,261
2003/10/16,11:53:00,6005.21,6005.21,6005.21,6005.21,453
2003/10/16,11:54:00,6005.55,6005.55,6005.55,6005.55,291
2003/10/16,11:55:00,6003.38,6003.38,6003.38,6003.38,393
2003/10/16,11:56:00,6000.35,6000.35,6000.35,6000.35,305
2003/10/16,11:57:00,6005.02,6005.02,6005.02,6005.02,516
2003/10/16,11:58:00,5999.89,5999.89,5999.89,5999.89,365
2003/10/16,11:59:00,6002.72,6002.72,6002.72,6002.72,431
2003/10/16,12:00:00,6007.53,6007.53,6007.53,6007.53,245
2003/10/16,12:01:00,6010.62,6010.62,6010.62,6010.62,401
2003/10/16,12:02:00,6005.86,6005.86,6005.86,6005.86,242
2003/10/16,12:03:00,6012.45,6012.45,6012.45,6012.45,364
2003/10/16,12:04:00,6012.08,6012.08,6012.08,6012.08,314
2003/10/16,12:05:00,6018.02,6018.02,6018.02,6018.02,369
2003/10/16,12:06:00,6012.55,6012.55,6012.55,6012.55,257
2003/10/16,12:07:00,6010.39,6010.39,6010.39,6010.39,303
2003/10/16,12:08:00,6011.01,6011.01,6011.01,6011.01,221
2003/10/16,12:09:00,6008.28,6008.28,6008.28,6008.28,211
2003/10/16,12:10:00,6012.31,6012.31,6012.31,6012.31,167
2003/10/16,12:11:00,6007.49,6007.49,6007.49,6007.49,247
2003/10/16,12:12:00,6011.62,6011.62,6011.62,6011.62,174
2003/10/16,12:13:00,6009.94,6009.94,6009.94,6009.94,240
2003/10/16,12:14:00,6014.23,6014.23,6014.23,6014.23,189
2003/10/16,12:15:00,6009.36,6009.36,6009.36,6009.36,234
2003/10/16,12:16:00,6015.10,6015.10,6015.10,6015.10,276
2003/10/16,12:17:00,6015.12,6015.12,6015.12,6015.12,306
2003/10/16,12:18:00,6016.10,6016.10,6016.10,6016.10,186
2003/10/16,12:19:00,6018.04,6018.04,6018.04,6018.04,319
2003/10/16,12:20:00,6019.93,6019.93,6019.93,6019.93,348
2003/10/16,12:21:00,6025.69,6025.69,6025.69,6025.69,408
2003/10/16,12:22:00,6017.23,6017.23,6017.23,6017.23,289
2003/10/16,12:23:00,6018.62,6018.62,6018.62,6018.62,396
2003/10/16,12:24:00,6020.31,6020.31,6020.31,6020.31,223
2003/10/16,12:25:00,6019.03,6019.03,6019.03,6019.03,298
2003/10/16,12:26:00,6026.78,6026.78,6026.78,6026.78,231
2003/10/16,12:27:00,6019.55,6019.55,6019.55,6019.55,295
2003/10/16,12:28:00,6019.04,6019.04,6019.04,6019.04,239
2003/10/16,12:29:00,6017.25,6017.25,6017.25,6017.25,297
2003/10/16,12:30:00,6025.50,6025.50,6025.50,6025.50,221
2003/10/16,12:31:00,6020.17,6020.17,6020.17,6020.17,292
2003/10/16,12:32:00,6014.87,6014.87,6014.87,6014.87,222
2003/10/16,12:33:00,6019.43,6019.43,6019.43,6019.43,336
2003/10/16,12:34:00,6022.77,6022.77,6022.77,6022.77,240
2003/10/16,12:35:00,6021.03,6021.03,6021.03,6021.03,314
2003/10/16,12:36:00,6018.90,6018.90,6018.90,6018.90,256
2003/10/16,12:37:00,6014.61,6014.61,6014.61,6014.61,368
2003/10/16,12:38:00,6013.41,6013.41,6013.41,6013.41,259
2003/10/16,12:39:00,6012.75,6012.75,6012.75,6012.75,350
2003/10/16,12:40:00,6014.94,6014.94,6014.94,6014.94,281
2003/10/16,12:41:00,6009.75,6009.75,6009.75,6009.75,269
2003/10/16,12:42:00,6011.85,6011.85,6011.85,6011.85,217
2003/10/16,12:43:00,6011.49,6011.49,6011.49,6011.49,402
2003/10/16,12:44:00,6011.39,6011.39,6011.39,6011.39,206
2003/10/16,12:45:00,6007.26,6007.26,6007.26,6007.26,266
2003/10/16,12:46:00,6008.11,6008.11,6008.11,6008.11,174
2003/10/16,12:47:00,6011.40,6011.40,6011.40,6011.40,360
2003/10/16,12:48:00,6014.41,6014.41,6014.41,6014.41,213
2003/10/16,12:49:00,6015.41,6015.41,6015.41,6015.41,325
2003/10/16,12:50:00,6008.99,6008.99,6008.99,6008.99,227
2003/10/16,12:51:00,6015.22,6015.22,6015.22,6015.22,379
2003/10/16,12:52:00,6016.10,6016.10,6016.10,6016.10,246
2003/10/16,12:53:00,6017.96,6017.96,6017.96,6017.96,407
2003/10/16,12:54:00,6018.33,6018.33,6018.33,6018.33,286
2003/10/16,12:55:00,6019.43,6019.43,6019.43,6019.43,378
2003/10/16,12:56:00,6019.87,6019.87,6019.87,6019.87,277
2003/10/16,12:57:00,6019.19,6019.19,6019.19,6019.19,382
2003/10/16,12:58:00,6019.58,6019.58,6019.58,6019.58,214
2003/10/16,12:59:00,6018.68,6018.68,6018.68,6018.68,286
2003/10/16,13:00:00,6020.75,6020.75,6020.75,6020.75,210
2003/10/16,13:01:00,6023.55,6023.55,6023.55,6023.55,375
2003/10/16,13:02:00,6022.28,6022.28,6022.28,6022.28,388
2003/10/16,13:03:00,6019.12,6019.12,6019.12,6019.12,653
2003/10/16,13:04:00,6022.58,6022.58,6022.58,6022.58,437
2003/10/16,13:05:00,6018.07,6018.07,6018.07,6018.07,858
2003/10/16,13:06:00,6022.03,6022.03,6022.03,6022.03,471
2003/10/16,13:07:00,6026.18,6026.18,6026.18,6026.18,775
2003/10/16,13:08:00,6025.54,6025.54,6025.54,6025.54,343
2003/10/16,13:09:00,6029.21,6029.21,6029.21,6029.21,582
2003/10/16,13:10:00,6033.57,6033.57,6033.57,6033.57,448
2003/10/16,13:11:00,6031.35,6031.35,6031.35,6031.35,658
2003/10/16,13:12:00,6028.67,6028.67,6028.67,6028.67,459
2003/10/16,13:13:00,6034.87,6034.87,6034.87,6034.87,631
2003/10/16,13:14:00,6037.53,6037.53,6037.53,6037.53,600
2003/10/16,13:15:00,6034.46,6034.46,6034.46,6034.46,685
2003/10/16,13:16:00,6037.52,6037.52,6037.52,6037.52,527
2003/10/16,13:17:00,6025.06,6025.06,6025.06,6025.06,640
2003/10/16,13:18:00,6027.65,6027.65,6027.65,6027.65,821
2003/10/16,13:19:00,6025.20,6025.20,6025.20,6025.20,740
2003/10/16,13:20:00,6023.31,6023.31,6023.31,6023.31,493
2003/10/16,13:21:00,6022.76,6022.76,6022.76,6022.76,729
2003/10/16,13:22:00,6017.83,6017.83,6017.83,6017.83,489
2003/10/16,13:23:00,6021.97,6021.97,6021.97,6021.97,825
2003/10/16,13:24:00,6029.01,6029.01,6029.01,6029.01,631
2003/10/16,13:25:00,6032.97,6032.97,6032.97,6032.97,1163
2003/10/16,13:26:00,6033.02,6033.02,6033.02,6033.02,0
2003/10/16,13:27:00,6033.02,6033.02,6033.02,6033.02,0
2003/10/16,13:28:00,6033.02,6033.02,6033.02,6033.02,0
2003/10/16,13:29:00,6033.02,6033.02,6033.02,6033.02,0
2003/10/16,13:30:00,6035.74,6035.74,6035.74,6035.74,6633
2003/10/17,09:00:00,6035.74,6035.74,6035.74,6035.74,192
2003/10/17,09:01:00,6063.40,6063.40,6063.40,6063.40,3862
2003/10/17,09:02:00,6063.80,6063.80,6063.80,6063.80,1004
2003/10/17,09:03:00,6060.92,6060.92,6060.92,6060.92,1494
2003/10/17,09:04:00,6058.58,6058.58,6058.58,6058.58,956
2003/10/17,09:05:00,6056.99,6056.99,6056.99,6056.99,1328
2003/10/17,09:06:00,6056.19,6056.19,6056.19,6056.19,915
2003/10/17,09:07:00,6057.39,6057.39,6057.39,6057.39,1433
2003/10/17,09:08:00,6053.75,6053.75,6053.75,6053.75,1037
2003/10/17,09:09:00,6053.87,6053.87,6053.87,6053.87,1529
2003/10/17,09:10:00,6064.65,6064.65,6064.65,6064.65,1045
2003/10/17,09:11:00,6057.64,6057.64,6057.64,6057.64,1456
2003/10/17,09:12:00,6060.07,6060.07,6060.07,6060.07,1058
2003/10/17,09:13:00,6058.92,6058.92,6058.92,6058.92,1679
2003/10/17,09:14:00,6060.33,6060.33,6060.33,6060.33,1087
2003/10/17,09:15:00,6055.74,6055.74,6055.74,6055.74,1292
2003/10/17,09:16:00,6060.20,6060.20,6060.20,6060.20,734
2003/10/17,09:17:00,6058.13,6058.13,6058.13,6058.13,1007
2003/10/17,09:18:00,6058.11,6058.11,6058.11,6058.11,632
2003/10/17,09:19:00,6058.08,6058.08,6058.08,6058.08,833
2003/10/17,09:20:00,6052.93,6052.93,6052.93,6052.93,579
2003/10/17,09:21:00,6052.37,6052.37,6052.37,6052.37,957
2003/10/17,09:22:00,6057.78,6057.78,6057.78,6057.78,662
2003/10/17,09:23:00,6053.69,6053.69,6053.69,6053.69,861
2003/10/17,09:24:00,6050.81,6050.81,6050.81,6050.81,477
2003/10/17,09:25:00,6051.63,6051.63,6051.63,6051.63,735
2003/10/17,09:26:00,6050.95,6050.95,6050.95,6050.95,502
2003/10/17,09:27:00,6046.39,6046.39,6046.39,6046.39,756
2003/10/17,09:28:00,6039.51,6039.51,6039.51,6039.51,503
2003/10/17,09:29:00,6035.32,6035.32,6035.32,6035.32,729
2003/10/17,09:30:00,6035.24,6035.24,6035.24,6035.24,558
2003/10/17,09:31:00,6031.66,6031.66,6031.66,6031.66,819
2003/10/17,09:32:00,6032.97,6032.97,6032.97,6032.97,502
2003/10/17,09:33:00,6028.88,6028.88,6028.88,6028.88,683
2003/10/17,09:34:00,6025.96,6025.96,6025.96,6025.96,568
2003/10/17,09:35:00,6025.76,6025.76,6025.76,6025.76,701
2003/10/17,09:36:00,6024.15,6024.15,6024.15,6024.15,560
2003/10/17,09:37:00,6025.32,6025.32,6025.32,6025.32,712
2003/10/17,09:38:00,6016.10,6016.10,6016.10,6016.10,511
2003/10/17,09:39:00,6026.20,6026.20,6026.20,6026.20,654
2003/10/17,09:40:00,6026.39,6026.39,6026.39,6026.39,431
2003/10/17,09:41:00,6028.53,6028.53,6028.53,6028.53,573
2003/10/17,09:42:00,6029.25,6029.25,6029.25,6029.25,342
2003/10/17,09:43:00,6033.71,6033.71,6033.71,6033.71,584
2003/10/17,09:44:00,6032.28,6032.28,6032.28,6032.28,432
2003/10/17,09:45:00,6039.23,6039.23,6039.23,6039.23,652
2003/10/17,09:46:00,6042.88,6042.88,6042.88,6042.88,452
2003/10/17,09:47:00,6041.68,6041.68,6041.68,6041.68,654
2003/10/17,09:48:00,6045.60,6045.60,6045.60,6045.60,404
2003/10/17,09:49:00,6047.16,6047.16,6047.16,6047.16,576
2003/10/17,09:50:00,6048.41,6048.41,6048.41,6048.41,443
2003/10/17,09:51:00,6050.90,6050.90,6050.90,6050.90,722
2003/10/17,09:52:00,6052.56,6052.56,6052.56,6052.56,487
2003/10/17,09:53:00,6051.96,6051.96,6051.96,6051.96,730
2003/10/17,09:54:00,6057.91,6057.91,6057.91,6057.91,366
2003/10/17,09:55:00,6054.70,6054.70,6054.70,6054.70,564
2003/10/17,09:56:00,6051.21,6051.21,6051.21,6051.21,378
2003/10/17,09:57:00,6052.18,6052.18,6052.18,6052.18,545
2003/10/17,09:58:00,6051.68,6051.68,6051.68,6051.68,357
2003/10/17,09:59:00,6049.15,6049.15,6049.15,6049.15,493
2003/10/17,10:00:00,6044.08,6044.08,6044.08,6044.08,369
2003/10/17,10:01:00,6044.92,6044.92,6044.92,6044.92,414
2003/10/17,10:02:00,6046.50,6046.50,6046.50,6046.50,351
2003/10/17,10:03:00,6043.74,6043.74,6043.74,6043.74,347
2003/10/17,10:04:00,6044.72,6044.72,6044.72,6044.72,267
2003/10/17,10:05:00,6038.95,6038.95,6038.95,6038.95,359
2003/10/17,10:06:00,6044.72,6044.72,6044.72,6044.72,309
2003/10/17,10:07:00,6038.10,6038.10,6038.10,6038.10,494
2003/10/17,10:08:00,6038.02,6038.02,6038.02,6038.02,339
2003/10/17,10:09:00,6040.88,6040.88,6040.88,6040.88,429
2003/10/17,10:10:00,6041.26,6041.26,6041.26,6041.26,388
2003/10/17,10:11:00,6041.78,6041.78,6041.78,6041.78,406
2003/10/17,10:12:00,6034.16,6034.16,6034.16,6034.16,399
2003/10/17,10:13:00,6037.16,6037.16,6037.16,6037.16,398
2003/10/17,10:14:00,6028.71,6028.71,6028.71,6028.71,297
2003/10/17,10:15:00,6033.26,6033.26,6033.26,6033.26,451
2003/10/17,10:16:00,6036.40,6036.40,6036.40,6036.40,320
2003/10/17,10:17:00,6033.92,6033.92,6033.92,6033.92,363
2003/10/17,10:18:00,6027.98,6027.98,6027.98,6027.98,275
2003/10/17,10:19:00,6036.13,6036.13,6036.13,6036.13,385
2003/10/17,10:20:00,6036.94,6036.94,6036.94,6036.94,264
2003/10/17,10:21:00,6038.55,6038.55,6038.55,6038.55,334
2003/10/17,10:22:00,6038.38,6038.38,6038.38,6038.38,204
2003/10/17,10:23:00,6039.40,6039.40,6039.40,6039.40,310
2003/10/17,10:24:00,6041.94,6041.94,6041.94,6041.94,248
2003/10/17,10:25:00,6037.06,6037.06,6037.06,6037.06,301
2003/10/17,10:26:00,6038.25,6038.25,6038.25,6038.25,242
2003/10/17,10:27:00,6035.72,6035.72,6035.72,6035.72,346
2003/10/17,10:28:00,6036.80,6036.80,6036.80,6036.80,254
2003/10/17,10:29:00,6031.89,6031.89,6031.89,6031.89,321
2003/10/17,10:30:00,6031.71,6031.71,6031.71,6031.71,209
2003/10/17,10:31:00,6038.93,6038.93,6038.93,6038.93,277
2003/10/17,10:32:00,6031.68,6031.68,6031.68,6031.68,217
2003/10/17,10:33:00,6033.41,6033.41,6033.41,6033.41,305
2003/10/17,10:34:00,6033.42,6033.42,6033.42,6033.42,255
2003/10/17,10:35:00,6037.57,6037.57,6037.57,6037.57,338
2003/10/17,10:36:00,6034.34,6034.34,6034.34,6034.34,181
2003/10/17,10:37:00,6032.90,6032.90,6032.90,6032.90,285
2003/10/17,10:38:00,6036.16,6036.16,6036.16,6036.16,176
2003/10/17,10:39:00,6030.99,6030.99,6030.99,6030.99,324
2003/10/17,10:40:00,6036.47,6036.47,6036.47,6036.47,219
2003/10/17,10:41:00,6033.17,6033.17,6033.17,6033.17,334
2003/10/17,10:42:00,6033.05,6033.05,6033.05,6033.05,186
2003/10/17,10:43:00,6040.14,6040.14,6040.14,6040.14,311
2003/10/17,10:44:00,6040.27,6040.27,6040.27,6040.27,186
2003/10/17,10:45:00,6034.98,6034.98,6034.98,6034.98,230
2003/10/17,10:46:00,6041.27,6041.27,6041.27,6041.27,311
2003/10/17,10:47:00,6037.13,6037.13,6037.13,6037.13,293
2003/10/17,10:48:00,6034.70,6034.70,6034.70,6034.70,171
2003/10/17,10:49:00,6033.06,6033.06,6033.06,6033.06,286
2003/10/17,10:50:00,6035.53,6035.53,6035.53,6035.53,366
2003/10/17,10:51:00,6028.74,6028.74,6028.74,6028.74,363
2003/10/17,10:52:00,6034.80,6034.80,6034.80,6034.80,283
2003/10/17,10:53:00,6027.92,6027.92,6027.92,6027.92,484
2003/10/17,10:54:00,6030.67,6030.67,6030.67,6030.67,275
2003/10/17,10:55:00,6034.41,6034.41,6034.41,6034.41,490
2003/10/17,10:56:00,6034.71,6034.71,6034.71,6034.71,393
2003/10/17,10:57:00,6038.82,6038.82,6038.82,6038.82,543
2003/10/17,10:58:00,6040.86,6040.86,6040.86,6040.86,249
2003/10/17,10:59:00,6039.99,6039.99,6039.99,6039.99,495
2003/10/17,11:00:00,6045.02,6045.02,6045.02,6045.02,408
2003/10/17,11:01:00,6043.59,6043.59,6043.59,6043.59,527
2003/10/17,11:02:00,6045.45,6045.45,6045.45,6045.45,323
2003/10/17,11:03:00,6045.35,6045.35,6045.35,6045.35,497
2003/10/17,11:04:00,6041.08,6041.08,6041.08,6041.08,304
2003/10/17,11:05:00,6048.70,6048.70,6048.70,6048.70,478
2003/10/17,11:06:00,6044.53,6044.53,6044.53,6044.53,206
2003/10/17,11:07:00,6045.76,6045.76,6045.76,6045.76,351
2003/10/17,11:08:00,6042.01,6042.01,6042.01,6042.01,251
2003/10/17,11:09:00,6044.46,6044.46,6044.46,6044.46,285
2003/10/17,11:10:00,6040.65,6040.65,6040.65,6040.65,195
2003/10/17,11:11:00,6041.88,6041.88,6041.88,6041.88,339
2003/10/17,11:12:00,6042.03,6042.03,6042.03,6042.03,335
2003/10/17,11:13:00,6047.73,6047.73,6047.73,6047.73,528
2003/10/17,11:14:00,6048.53,6048.53,6048.53,6048.53,355
2003/10/17,11:15:00,6048.26,6048.26,6048.26,6048.26,625
2003/10/17,11:16:00,6050.12,6050.12,6050.12,6050.12,494
2003/10/17,11:17:00,6050.56,6050.56,6050.56,6050.56,615
2003/10/17,11:18:00,6048.46,6048.46,6048.46,6048.46,426
2003/10/17,11:19:00,6050.45,6050.45,6050.45,6050.45,531
2003/10/17,11:20:00,6050.03,6050.03,6050.03,6050.03,370
2003/10/17,11:21:00,6048.41,6048.41,6048.41,6048.41,590
2003/10/17,11:22:00,6050.46,6050.46,6050.46,6050.46,517
2003/10/17,11:23:00,6051.40,6051.40,6051.40,6051.40,599
2003/10/17,11:24:00,6052.57,6052.57,6052.57,6052.57,311
2003/10/17,11:25:00,6050.44,6050.44,6050.44,6050.44,485
2003/10/17,11:26:00,6050.37,6050.37,6050.37,6050.37,305
2003/10/17,11:27:00,6048.99,6048.99,6048.99,6048.99,393
2003/10/17,11:28:00,6053.67,6053.67,6053.67,6053.67,352
2003/10/17,11:29:00,6053.84,6053.84,6053.84,6053.84,429
2003/10/17,11:30:00,6053.93,6053.93,6053.93,6053.93,260
2003/10/17,11:31:00,6051.97,6051.97,6051.97,6051.97,394
2003/10/17,11:32:00,6057.44,6057.44,6057.44,6057.44,255
2003/10/17,11:33:00,6057.41,6057.41,6057.41,6057.41,369
2003/10/17,11:34:00,6054.73,6054.73,6054.73,6054.73,313
2003/10/17,11:35:00,6057.77,6057.77,6057.77,6057.77,694
2003/10/17,11:36:00,6063.70,6063.70,6063.70,6063.70,405
2003/10/17,11:37:00,6065.43,6065.43,6065.43,6065.43,614
2003/10/17,11:38:00,6066.87,6066.87,6066.87,6066.87,448
2003/10/17,11:39:00,6067.92,6067.92,6067.92,6067.92,966
2003/10/17,11:40:00,6070.46,6070.46,6070.46,6070.46,617
2003/10/17,11:41:00,6071.10,6071.10,6071.10,6071.10,1288
2003/10/17,11:42:00,6077.60,6077.60,6077.60,6077.60,916
2003/10/17,11:43:00,6074.89,6074.89,6074.89,6074.89,1110
2003/10/17,11:44:00,6074.47,6074.47,6074.47,6074.47,652
2003/10/17,11:45:00,6073.54,6073.54,6073.54,6073.54,639
2003/10/17,11:46:00,6062.99,6062.99,6062.99,6062.99,368
2003/10/17,11:47:00,6065.96,6065.96,6065.96,6065.96,592
2003/10/17,11:48:00,6056.76,6056.76,6056.76,6056.76,372
2003/10/17,11:49:00,6062.14,6062.14,6062.14,6062.14,468
2003/10/17,11:50:00,6056.67,6056.67,6056.67,6056.67,253
2003/10/17,11:51:00,6057.37,6057.37,6057.37,6057.37,394
2003/10/17,11:52:00,6055.04,6055.04,6055.04,6055.04,310
2003/10/17,11:53:00,6060.13,6060.13,6060.13,6060.13,341
2003/10/17,11:54:00,6053.66,6053.66,6053.66,6053.66,293
2003/10/17,11:55:00,6063.26,6063.26,6063.26,6063.26,476
2003/10/17,11:56:00,6063.39,6063.39,6063.39,6063.39,209
2003/10/17,11:57:00,6056.63,6056.63,6056.63,6056.63,429
2003/10/17,11:58:00,6054.06,6054.06,6054.06,6054.06,321
2003/10/17,11:59:00,6051.06,6051.06,6051.06,6051.06,341
2003/10/17,12:00:00,6056.05,6056.05,6056.05,6056.05,227
2003/10/17,12:01:00,6052.12,6052.12,6052.12,6052.12,366
2003/10/17,12:02:00,6052.82,6052.82,6052.82,6052.82,238
2003/10/17,12:03:00,6048.41,6048.41,6048.41,6048.41,324
2003/10/17,12:04:00,6049.70,6049.70,6049.70,6049.70,232
2003/10/17,12:05:00,6055.61,6055.61,6055.61,6055.61,401
2003/10/17,12:06:00,6044.08,6044.08,6044.08,6044.08,200
2003/10/17,12:07:00,6048.89,6048.89,6048.89,6048.89,333
2003/10/17,12:08:00,6047.18,6047.18,6047.18,6047.18,226
2003/10/17,12:09:00,6055.71,6055.71,6055.71,6055.71,308
2003/10/17,12:10:00,6048.23,6048.23,6048.23,6048.23,195
2003/10/17,12:11:00,6052.74,6052.74,6052.74,6052.74,257
2003/10/17,12:12:00,6048.64,6048.64,6048.64,6048.64,188
2003/10/17,12:13:00,6047.07,6047.07,6047.07,6047.07,238
2003/10/17,12:14:00,6043.68,6043.68,6043.68,6043.68,167
2003/10/17,12:15:00,6048.74,6048.74,6048.74,6048.74,253
2003/10/17,12:16:00,6045.92,6045.92,6045.92,6045.92,187
2003/10/17,12:17:00,6047.48,6047.48,6047.48,6047.48,221
2003/10/17,12:18:00,6052.77,6052.77,6052.77,6052.77,163
2003/10/17,12:19:00,6053.21,6053.21,6053.21,6053.21,206
2003/10/17,12:20:00,6049.74,6049.74,6049.74,6049.74,163
2003/10/17,12:21:00,6055.33,6055.33,6055.33,6055.33,248
2003/10/17,12:22:00,6049.75,6049.75,6049.75,6049.75,152
2003/10/17,12:23:00,6049.26,6049.26,6049.26,6049.26,179
2003/10/17,12:24:00,6051.03,6051.03,6051.03,6051.03,140
2003/10/17,12:25:00,6048.07,6048.07,6048.07,6048.07,198
2003/10/17,12:26:00,6046.68,6046.68,6046.68,6046.68,270
2003/10/17,12:27:00,6044.38,6044.38,6044.38,6044.38,309
2003/10/17,12:28:00,6049.58,6049.58,6049.58,6049.58,194
2003/10/17,12:29:00,6042.11,6042.11,6042.11,6042.11,228
2003/10/17,12:30:00,6043.11,6043.11,6043.11,6043.11,191
2003/10/17,12:31:00,6042.39,6042.39,6042.39,6042.39,270
2003/10/17,12:32:00,6041.39,6041.39,6041.39,6041.39,192
2003/10/17,12:33:00,6038.58,6038.58,6038.58,6038.58,320
2003/10/17,12:34:00,6040.87,6040.87,6040.87,6040.87,223
2003/10/17,12:35:00,6039.74,6039.74,6039.74,6039.74,364
2003/10/17,12:36:00,6039.50,6039.50,6039.50,6039.50,353
2003/10/17,12:37:00,6041.38,6041.38,6041.38,6041.38,546
2003/10/17,12:38:00,6036.39,6036.39,6036.39,6036.39,425
2003/10/17,12:39:00,6042.27,6042.27,6042.27,6042.27,456
2003/10/17,12:40:00,6041.81,6041.81,6041.81,6041.81,216
2003/10/17,12:41:00,6046.50,6046.50,6046.50,6046.50,361
2003/10/17,12:42:00,6038.68,6038.68,6038.68,6038.68,309
2003/10/17,12:43:00,6048.97,6048.97,6048.97,6048.97,402
2003/10/17,12:44:00,6043.37,6043.37,6043.37,6043.37,241
2003/10/17,12:45:00,6045.45,6045.45,6045.45,6045.45,291
2003/10/17,12:46:00,6049.14,6049.14,6049.14,6049.14,217
2003/10/17,12:47:00,6051.77,6051.77,6051.77,6051.77,345
2003/10/17,12:48:00,6050.88,6050.88,6050.88,6050.88,228
2003/10/17,12:49:00,6050.14,6050.14,6050.14,6050.14,460
2003/10/17,12:50:00,6051.85,6051.85,6051.85,6051.85,237
2003/10/17,12:51:00,6049.40,6049.40,6049.40,6049.40,411
2003/10/17,12:52:00,6052.58,6052.58,6052.58,6052.58,200
2003/10/17,12:53:00,6045.22,6045.22,6045.22,6045.22,354
2003/10/17,12:54:00,6046.58,6046.58,6046.58,6046.58,244
2003/10/17,12:55:00,6045.61,6045.61,6045.61,6045.61,341
2003/10/17,12:56:00,6040.80,6040.80,6040.80,6040.80,267
2003/10/17,12:57:00,6037.70,6037.70,6037.70,6037.70,419
2003/10/17,12:58:00,6039.32,6039.32,6039.32,6039.32,315
2003/10/17,12:59:00,6041.08,6041.08,6041.08,6041.08,363
2003/10/17,13:00:00,6037.84,6037.84,6037.84,6037.84,280
2003/10/17,13:01:00,6039.21,6039.21,6039.21,6039.21,333
2003/10/17,13:02:00,6033.56,6033.56,6033.56,6033.56,249
2003/10/17,13:03:00,6038.17,6038.17,6038.17,6038.17,388
2003/10/17,13:04:00,6036.73,6036.73,6036.73,6036.73,359
2003/10/17,13:05:00,6035.25,6035.25,6035.25,6035.25,422
2003/10/17,13:06:00,6034.58,6034.58,6034.58,6034.58,278
2003/10/17,13:07:00,6032.56,6032.56,6032.56,6032.56,521
2003/10/17,13:08:00,6033.16,6033.16,6033.16,6033.16,371
2003/10/17,13:09:00,6031.84,6031.84,6031.84,6031.84,555
2003/10/17,13:10:00,6029.72,6029.72,6029.72,6029.72,321
2003/10/17,13:11:00,6030.29,6030.29,6030.29,6030.29,473
2003/10/17,13:12:00,6032.01,6032.01,6032.01,6032.01,349
2003/10/17,13:13:00,6031.74,6031.74,6031.74,6031.74,442
2003/10/17,13:14:00,6036.31,6036.31,6036.31,6036.31,331
2003/10/17,13:15:00,6030.00,6030.00,6030.00,6030.00,427
2003/10/17,13:16:00,6034.54,6034.54,6034.54,6034.54,354
2003/10/17,13:17:00,6037.16,6037.16,6037.16,6037.16,540
2003/10/17,13:18:00,6029.86,6029.86,6029.86,6029.86,315
2003/10/17,13:19:00,6039.48,6039.48,6039.48,6039.48,500
2003/10/17,13:20:00,6039.52,6039.52,6039.52,6039.52,444
2003/10/17,13:21:00,6041.61,6041.61,6041.61,6041.61,596
2003/10/17,13:22:00,6043.36,6043.36,6043.36,6043.36,400
2003/10/17,13:23:00,6041.57,6041.57,6041.57,6041.57,674
2003/10/17,13:24:00,6044.71,6044.71,6044.71,6044.71,496
2003/10/17,13:25:00,6040.00,6040.00,6040.00,6040.00,829
2003/10/17,13:26:00,6040.00,6040.00,6040.00,6040.00,0
2003/10/17,13:27:00,6040.00,6040.00,6040.00,6040.00,0
2003/10/17,13:28:00,6040.00,6040.00,6040.00,6040.00,0
2003/10/17,13:29:00,6040.00,6040.00,6040.00,6040.00,0
2003/10/17,13:30:00,6042.71,6042.71,6042.71,6042.71,5565
2003/10/20,09:00:00,6042.71,6042.71,6042.71,6042.71,137
2003/10/20,09:01:00,6041.53,6041.53,6041.53,6041.53,2564
2003/10/20,09:02:00,6045.12,6045.12,6045.12,6045.12,478
2003/10/20,09:03:00,6046.22,6046.22,6046.22,6046.22,978
2003/10/20,09:04:00,6054.92,6054.92,6054.92,6054.92,637
2003/10/20,09:05:00,6056.07,6056.07,6056.07,6056.07,1030
2003/10/20,09:06:00,6059.19,6059.19,6059.19,6059.19,758
2003/10/20,09:07:00,6053.14,6053.14,6053.14,6053.14,886
2003/10/20,09:08:00,6057.46,6057.46,6057.46,6057.46,648
2003/10/20,09:09:00,6044.95,6044.95,6044.95,6044.95,873
2003/10/20,09:10:00,6043.60,6043.60,6043.60,6043.60,897
2003/10/20,09:11:00,6037.07,6037.07,6037.07,6037.07,780
2003/10/20,09:12:00,6033.87,6033.87,6033.87,6033.87,628
2003/10/20,09:13:00,6031.96,6031.96,6031.96,6031.96,776
2003/10/20,09:14:00,6031.86,6031.86,6031.86,6031.86,591
2003/10/20,09:15:00,6031.86,6031.86,6031.86,6031.86,737
2003/10/20,09:16:00,6029.07,6029.07,6029.07,6029.07,439
2003/10/20,09:17:00,6026.39,6026.39,6026.39,6026.39,749
2003/10/20,09:18:00,6033.99,6033.99,6033.99,6033.99,589
2003/10/20,09:19:00,6037.19,6037.19,6037.19,6037.19,941
2003/10/20,09:20:00,6043.58,6043.58,6043.58,6043.58,616
2003/10/20,09:21:00,6048.08,6048.08,6048.08,6048.08,921
2003/10/20,09:22:00,6045.55,6045.55,6045.55,6045.55,768
2003/10/20,09:23:00,6050.63,6050.63,6050.63,6050.63,825
2003/10/20,09:24:00,6048.98,6048.98,6048.98,6048.98,605
2003/10/20,09:25:00,6049.01,6049.01,6049.01,6049.01,621
2003/10/20,09:26:00,6054.93,6054.93,6054.93,6054.93,592
2003/10/20,09:27:00,6057.46,6057.46,6057.46,6057.46,658
2003/10/20,09:28:00,6053.89,6053.89,6053.89,6053.89,579
2003/10/20,09:29:00,6053.74,6053.74,6053.74,6053.74,697
2003/10/20,09:30:00,6059.71,6059.71,6059.71,6059.71,525
2003/10/20,09:31:00,6056.15,6056.15,6056.15,6056.15,491
2003/10/20,09:32:00,6056.98,6056.98,6056.98,6056.98,471
2003/10/20,09:33:00,6061.76,6061.76,6061.76,6061.76,561
2003/10/20,09:34:00,6056.80,6056.80,6056.80,6056.80,475
2003/10/20,09:35:00,6058.74,6058.74,6058.74,6058.74,545
2003/10/20,09:36:00,6062.33,6062.33,6062.33,6062.33,426
2003/10/20,09:37:00,6058.74,6058.74,6058.74,6058.74,700
2003/10/20,09:38:00,6064.27,6064.27,6064.27,6064.27,484
2003/10/20,09:39:00,6069.45,6069.45,6069.45,6069.45,563
2003/10/20,09:40:00,6058.35,6058.35,6058.35,6058.35,342
2003/10/20,09:41:00,6064.76,6064.76,6064.76,6064.76,583
2003/10/20,09:42:00,6061.57,6061.57,6061.57,6061.57,348
2003/10/20,09:43:00,6059.79,6059.79,6059.79,6059.79,404
2003/10/20,09:44:00,6063.69,6063.69,6063.69,6063.69,315
2003/10/20,09:45:00,6057.29,6057.29,6057.29,6057.29,544
2003/10/20,09:46:00,6055.11,6055.11,6055.11,6055.11,398
2003/10/20,09:47:00,6048.91,6048.91,6048.91,6048.91,538
2003/10/20,09:48:00,6048.25,6048.25,6048.25,6048.25,364
2003/10/20,09:49:00,6054.89,6054.89,6054.89,6054.89,641
2003/10/20,09:50:00,6045.86,6045.86,6045.86,6045.86,340
2003/10/20,09:51:00,6049.00,6049.00,6049.00,6049.00,539
2003/10/20,09:52:00,6044.82,6044.82,6044.82,6044.82,327
2003/10/20,09:53:00,6035.68,6035.68,6035.68,6035.68,547
2003/10/20,09:54:00,6041.98,6041.98,6041.98,6041.98,416
2003/10/20,09:55:00,6037.07,6037.07,6037.07,6037.07,567
2003/10/20,09:56:00,6036.46,6036.46,6036.46,6036.46,429
2003/10/20,09:57:00,6031.18,6031.18,6031.18,6031.18,541
2003/10/20,09:58:00,6031.41,6031.41,6031.41,6031.41,324
2003/10/20,09:59:00,6030.22,6030.22,6030.22,6030.22,344
2003/10/20,10:00:00,6036.92,6036.92,6036.92,6036.92,275
2003/10/20,10:01:00,6037.04,6037.04,6037.04,6037.04,304
2003/10/20,10:02:00,6036.75,6036.75,6036.75,6036.75,272
2003/10/20,10:03:00,6038.85,6038.85,6038.85,6038.85,302
2003/10/20,10:04:00,6034.61,6034.61,6034.61,6034.61,235
2003/10/20,10:05:00,6035.35,6035.35,6035.35,6035.35,309
2003/10/20,10:06:00,6038.45,6038.45,6038.45,6038.45,265
2003/10/20,10:07:00,6040.69,6040.69,6040.69,6040.69,351
2003/10/20,10:08:00,6048.57,6048.57,6048.57,6048.57,235
2003/10/20,10:09:00,6040.81,6040.81,6040.81,6040.81,378
2003/10/20,10:10:00,6041.67,6041.67,6041.67,6041.67,248
2003/10/20,10:11:00,6047.54,6047.54,6047.54,6047.54,390
2003/10/20,10:12:00,6050.30,6050.30,6050.30,6050.30,300
2003/10/20,10:13:00,6044.94,6044.94,6044.94,6044.94,400
2003/10/20,10:14:00,6050.07,6050.07,6050.07,6050.07,275
2003/10/20,10:15:00,6045.86,6045.86,6045.86,6045.86,352
2003/10/20,10:16:00,6050.12,6050.12,6050.12,6050.12,287
2003/10/20,10:17:00,6050.65,6050.65,6050.65,6050.65,327
2003/10/20,10:18:00,6053.17,6053.17,6053.17,6053.17,283
2003/10/20,10:19:00,6050.59,6050.59,6050.59,6050.59,373
2003/10/20,10:20:00,6054.53,6054.53,6054.53,6054.53,305
2003/10/20,10:21:00,6056.12,6056.12,6056.12,6056.12,371
2003/10/20,10:22:00,6054.78,6054.78,6054.78,6054.78,315
2003/10/20,10:23:00,6055.10,6055.10,6055.10,6055.10,455
2003/10/20,10:24:00,6060.38,6060.38,6060.38,6060.38,275
2003/10/20,10:25:00,6058.97,6058.97,6058.97,6058.97,425
2003/10/20,10:26:00,6058.35,6058.35,6058.35,6058.35,357
2003/10/20,10:27:00,6059.54,6059.54,6059.54,6059.54,772
2003/10/20,10:28:00,6063.75,6063.75,6063.75,6063.75,468
2003/10/20,10:29:00,6058.55,6058.55,6058.55,6058.55,654
2003/10/20,10:30:00,6066.84,6066.84,6066.84,6066.84,347
2003/10/20,10:31:00,6061.71,6061.71,6061.71,6061.71,547
2003/10/20,10:32:00,6061.15,6061.15,6061.15,6061.15,307
2003/10/20,10:33:00,6061.23,6061.23,6061.23,6061.23,365
2003/10/20,10:34:00,6058.83,6058.83,6058.83,6058.83,262
2003/10/20,10:35:00,6055.41,6055.41,6055.41,6055.41,332
2003/10/20,10:36:00,6058.62,6058.62,6058.62,6058.62,198
2003/10/20,10:37:00,6057.53,6057.53,6057.53,6057.53,314
2003/10/20,10:38:00,6052.78,6052.78,6052.78,6052.78,196
2003/10/20,10:39:00,6060.36,6060.36,6060.36,6060.36,218
2003/10/20,10:40:00,6054.33,6054.33,6054.33,6054.33,158
2003/10/20,10:41:00,6059.12,6059.12,6059.12,6059.12,282
2003/10/20,10:42:00,6058.76,6058.76,6058.76,6058.76,239
2003/10/20,10:43:00,6058.94,6058.94,6058.94,6058.94,213
2003/10/20,10:44:00,6061.21,6061.21,6061.21,6061.21,150
2003/10/20,10:45:00,6061.38,6061.38,6061.38,6061.38,374
2003/10/20,10:46:00,6056.38,6056.38,6056.38,6056.38,196
2003/10/20,10:47:00,6059.10,6059.10,6059.10,6059.10,241
2003/10/20,10:48:00,6058.81,6058.81,6058.81,6058.81,218
2003/10/20,10:49:00,6057.19,6057.19,6057.19,6057.19,269
2003/10/20,10:50:00,6054.63,6054.63,6054.63,6054.63,216
2003/10/20,10:51:00,6059.00,6059.00,6059.00,6059.00,318
2003/10/20,10:52:00,6056.28,6056.28,6056.28,6056.28,232
2003/10/20,10:53:00,6064.45,6064.45,6064.45,6064.45,418
2003/10/20,10:54:00,6063.43,6063.43,6063.43,6063.43,275
2003/10/20,10:55:00,6057.87,6057.87,6057.87,6057.87,521
2003/10/20,10:56:00,6063.04,6063.04,6063.04,6063.04,338
2003/10/20,10:57:00,6060.21,6060.21,6060.21,6060.21,572
2003/10/20,10:58:00,6059.67,6059.67,6059.67,6059.67,300
2003/10/20,10:59:00,6066.17,6066.17,6066.17,6066.17,479
2003/10/20,11:00:00,6067.13,6067.13,6067.13,6067.13,356
2003/10/20,11:01:00,6065.88,6065.88,6065.88,6065.88,537
2003/10/20,11:02:00,6064.78,6064.78,6064.78,6064.78,387
2003/10/20,11:03:00,6063.63,6063.63,6063.63,6063.63,471
2003/10/20,11:04:00,6063.12,6063.12,6063.12,6063.12,321
2003/10/20,11:05:00,6068.05,6068.05,6068.05,6068.05,306
2003/10/20,11:06:00,6065.31,6065.31,6065.31,6065.31,268
2003/10/20,11:07:00,6068.18,6068.18,6068.18,6068.18,387
2003/10/20,11:08:00,6068.67,6068.67,6068.67,6068.67,174
2003/10/20,11:09:00,6060.32,6060.32,6060.32,6060.32,243
2003/10/20,11:10:00,6062.73,6062.73,6062.73,6062.73,207
2003/10/20,11:11:00,6063.48,6063.48,6063.48,6063.48,299
2003/10/20,11:12:00,6068.04,6068.04,6068.04,6068.04,204
2003/10/20,11:13:00,6065.15,6065.15,6065.15,6065.15,616
2003/10/20,11:14:00,6061.87,6061.87,6061.87,6061.87,353
2003/10/20,11:15:00,6064.09,6064.09,6064.09,6064.09,564
2003/10/20,11:16:00,6072.29,6072.29,6072.29,6072.29,313
2003/10/20,11:17:00,6073.22,6073.22,6073.22,6073.22,584
2003/10/20,11:18:00,6065.14,6065.14,6065.14,6065.14,294
2003/10/20,11:19:00,6067.02,6067.02,6067.02,6067.02,497
2003/10/20,11:20:00,6067.15,6067.15,6067.15,6067.15,273
2003/10/20,11:21:00,6067.21,6067.21,6067.21,6067.21,394
2003/10/20,11:22:00,6073.79,6073.79,6073.79,6073.79,297
2003/10/20,11:23:00,6065.64,6065.64,6065.64,6065.64,483
2003/10/20,11:24:00,6067.58,6067.58,6067.58,6067.58,370
2003/10/20,11:25:00,6068.87,6068.87,6068.87,6068.87,508
2003/10/20,11:26:00,6075.15,6075.15,6075.15,6075.15,318
2003/10/20,11:27:00,6076.17,6076.17,6076.17,6076.17,555
2003/10/20,11:28:00,6074.13,6074.13,6074.13,6074.13,364
2003/10/20,11:29:00,6077.97,6077.97,6077.97,6077.97,445
2003/10/20,11:30:00,6074.19,6074.19,6074.19,6074.19,360
2003/10/20,11:31:00,6074.89,6074.89,6074.89,6074.89,611
2003/10/20,11:32:00,6077.23,6077.23,6077.23,6077.23,343
2003/10/20,11:33:00,6075.47,6075.47,6075.47,6075.47,581
2003/10/20,11:34:00,6073.48,6073.48,6073.48,6073.48,335
2003/10/20,11:35:00,6069.34,6069.34,6069.34,6069.34,384
2003/10/20,11:36:00,6067.34,6067.34,6067.34,6067.34,434
2003/10/20,11:37:00,6066.40,6066.40,6066.40,6066.40,416
2003/10/20,11:38:00,6068.30,6068.30,6068.30,6068.30,259
2003/10/20,11:39:00,6065.60,6065.60,6065.60,6065.60,441
2003/10/20,11:40:00,6066.76,6066.76,6066.76,6066.76,226
2003/10/20,11:41:00,6059.68,6059.68,6059.68,6059.68,288
2003/10/20,11:42:00,6057.83,6057.83,6057.83,6057.83,232
2003/10/20,11:43:00,6053.38,6053.38,6053.38,6053.38,341
2003/10/20,11:44:00,6061.56,6061.56,6061.56,6061.56,224
2003/10/20,11:45:00,6061.33,6061.33,6061.33,6061.33,390
2003/10/20,11:46:00,6052.53,6052.53,6052.53,6052.53,242
2003/10/20,11:47:00,6053.35,6053.35,6053.35,6053.35,286
2003/10/20,11:48:00,6051.05,6051.05,6051.05,6051.05,258
2003/10/20,11:49:00,6051.62,6051.62,6051.62,6051.62,477
2003/10/20,11:50:00,6050.34,6050.34,6050.34,6050.34,286
2003/10/20,11:51:00,6055.61,6055.61,6055.61,6055.61,369
2003/10/20,11:52:00,6056.57,6056.57,6056.57,6056.57,163
2003/10/20,11:53:00,6053.60,6053.60,6053.60,6053.60,376
2003/10/20,11:54:00,6056.92,6056.92,6056.92,6056.92,340
2003/10/20,11:55:00,6061.37,6061.37,6061.37,6061.37,420
2003/10/20,11:56:00,6054.52,6054.52,6054.52,6054.52,261
2003/10/20,11:57:00,6062.70,6062.70,6062.70,6062.70,298
2003/10/20,11:58:00,6055.23,6055.23,6055.23,6055.23,154
2003/10/20,11:59:00,6063.36,6063.36,6063.36,6063.36,276
2003/10/20,12:00:00,6056.88,6056.88,6056.88,6056.88,201
2003/10/20,12:01:00,6061.48,6061.48,6061.48,6061.48,250
2003/10/20,12:02:00,6059.66,6059.66,6059.66,6059.66,155
2003/10/20,12:03:00,6059.37,6059.37,6059.37,6059.37,209
2003/10/20,12:04:00,6062.25,6062.25,6062.25,6062.25,174
2003/10/20,12:05:00,6055.18,6055.18,6055.18,6055.18,222
2003/10/20,12:06:00,6056.16,6056.16,6056.16,6056.16,185
2003/10/20,12:07:00,6058.07,6058.07,6058.07,6058.07,239
2003/10/20,12:08:00,6061.83,6061.83,6061.83,6061.83,148
2003/10/20,12:09:00,6060.03,6060.03,6060.03,6060.03,228
2003/10/20,12:10:00,6056.46,6056.46,6056.46,6056.46,167
2003/10/20,12:11:00,6062.28,6062.28,6062.28,6062.28,214
2003/10/20,12:12:00,6054.36,6054.36,6054.36,6054.36,123
2003/10/20,12:13:00,6052.56,6052.56,6052.56,6052.56,234
2003/10/20,12:14:00,6058.46,6058.46,6058.46,6058.46,137
2003/10/20,12:15:00,6051.82,6051.82,6051.82,6051.82,221
2003/10/20,12:16:00,6051.28,6051.28,6051.28,6051.28,143
2003/10/20,12:17:00,6056.76,6056.76,6056.76,6056.76,239
2003/10/20,12:18:00,6056.42,6056.42,6056.42,6056.42,157
2003/10/20,12:19:00,6055.83,6055.83,6055.83,6055.83,273
2003/10/20,12:20:00,6053.42,6053.42,6053.42,6053.42,243
2003/10/20,12:21:00,6052.45,6052.45,6052.45,6052.45,327
2003/10/20,12:22:00,6059.54,6059.54,6059.54,6059.54,253
2003/10/20,12:23:00,6061.54,6061.54,6061.54,6061.54,323
2003/10/20,12:24:00,6065.48,6065.48,6065.48,6065.48,201
2003/10/20,12:25:00,6059.79,6059.79,6059.79,6059.79,303
2003/10/20,12:26:00,6064.40,6064.40,6064.40,6064.40,212
2003/10/20,12:27:00,6063.45,6063.45,6063.45,6063.45,479
2003/10/20,12:28:00,6065.19,6065.19,6065.19,6065.19,377
2003/10/20,12:29:00,6070.77,6070.77,6070.77,6070.77,438
2003/10/20,12:30:00,6069.52,6069.52,6069.52,6069.52,286
2003/10/20,12:31:00,6065.86,6065.86,6065.86,6065.86,294
2003/10/20,12:32:00,6069.55,6069.55,6069.55,6069.55,239
2003/10/20,12:33:00,6065.01,6065.01,6065.01,6065.01,312
2003/10/20,12:34:00,6076.23,6076.23,6076.23,6076.23,245
2003/10/20,12:35:00,6073.13,6073.13,6073.13,6073.13,306
2003/10/20,12:36:00,6067.60,6067.60,6067.60,6067.60,253
2003/10/20,12:37:00,6071.51,6071.51,6071.51,6071.51,356
2003/10/20,12:38:00,6070.74,6070.74,6070.74,6070.74,252
2003/10/20,12:39:00,6069.86,6069.86,6069.86,6069.86,341
2003/10/20,12:40:00,6067.96,6067.96,6067.96,6067.96,283
2003/10/20,12:41:00,6067.80,6067.80,6067.80,6067.80,457
2003/10/20,12:42:00,6073.91,6073.91,6073.91,6073.91,286
2003/10/20,12:43:00,6072.97,6072.97,6072.97,6072.97,510
2003/10/20,12:44:00,6071.51,6071.51,6071.51,6071.51,306
2003/10/20,12:45:00,6068.00,6068.00,6068.00,6068.00,445
2003/10/20,12:46:00,6074.30,6074.30,6074.30,6074.30,349
2003/10/20,12:47:00,6080.50,6080.50,6080.50,6080.50,393
2003/10/20,12:48:00,6077.13,6077.13,6077.13,6077.13,314
2003/10/20,12:49:00,6079.31,6079.31,6079.31,6079.31,575
2003/10/20,12:50:00,6079.73,6079.73,6079.73,6079.73,388
2003/10/20,12:51:00,6085.62,6085.62,6085.62,6085.62,528
2003/10/20,12:52:00,6084.26,6084.26,6084.26,6084.26,283
2003/10/20,12:53:00,6080.17,6080.17,6080.17,6080.17,364
2003/10/20,12:54:00,6078.33,6078.33,6078.33,6078.33,351
2003/10/20,12:55:00,6077.09,6077.09,6077.09,6077.09,438
2003/10/20,12:56:00,6079.69,6079.69,6079.69,6079.69,333
2003/10/20,12:57:00,6077.30,6077.30,6077.30,6077.30,392
2003/10/20,12:58:00,6079.96,6079.96,6079.96,6079.96,249
2003/10/20,12:59:00,6078.22,6078.22,6078.22,6078.22,316
2003/10/20,13:00:00,6072.21,6072.21,6072.21,6072.21,297
2003/10/20,13:01:00,6073.25,6073.25,6073.25,6073.25,388
2003/10/20,13:02:00,6078.53,6078.53,6078.53,6078.53,296
2003/10/20,13:03:00,6073.82,6073.82,6073.82,6073.82,357
2003/10/20,13:04:00,6072.84,6072.84,6072.84,6072.84,260
2003/10/20,13:05:00,6072.34,6072.34,6072.34,6072.34,403
2003/10/20,13:06:00,6069.94,6069.94,6069.94,6069.94,270
2003/10/20,13:07:00,6070.23,6070.23,6070.23,6070.23,431
2003/10/20,13:08:00,6074.69,6074.69,6074.69,6074.69,372
2003/10/20,13:09:00,6072.59,6072.59,6072.59,6072.59,499
2003/10/20,13:10:00,6074.89,6074.89,6074.89,6074.89,324
2003/10/20,13:11:00,6068.91,6068.91,6068.91,6068.91,495
2003/10/20,13:12:00,6071.79,6071.79,6071.79,6071.79,400
2003/10/20,13:13:00,6072.63,6072.63,6072.63,6072.63,577
2003/10/20,13:14:00,6080.31,6080.31,6080.31,6080.31,350
2003/10/20,13:15:00,6076.75,6076.75,6076.75,6076.75,412
2003/10/20,13:16:00,6073.26,6073.26,6073.26,6073.26,275
2003/10/20,13:17:00,6073.65,6073.65,6073.65,6073.65,528
2003/10/20,13:18:00,6075.49,6075.49,6075.49,6075.49,355
2003/10/20,13:19:00,6075.96,6075.96,6075.96,6075.96,534
2003/10/20,13:20:00,6077.36,6077.36,6077.36,6077.36,398
2003/10/20,13:21:00,6072.74,6072.74,6072.74,6072.74,592
2003/10/20,13:22:00,6081.13,6081.13,6081.13,6081.13,389
2003/10/20,13:23:00,6080.64,6080.64,6080.64,6080.64,615
2003/10/20,13:24:00,6075.00,6075.00,6075.00,6075.00,582
2003/10/20,13:25:00,6076.20,6076.20,6076.20,6076.20,798
2003/10/20,13:26:00,6076.20,6076.20,6076.20,6076.20,0
2003/10/20,13:27:00,6076.20,6076.20,6076.20,6076.20,0
2003/10/20,13:28:00,6076.20,6076.20,6076.20,6076.20,0
2003/10/20,13:29:00,6076.20,6076.20,6076.20,6076.20,0
2003/10/20,13:30:00,6077.89,6077.89,6077.89,6077.89,5010
2003/10/21,09:00:00,6077.89,6077.89,6077.89,6077.89,177
2003/10/21,09:01:00,6105.03,6105.03,6105.03,6105.03,4011
2003/10/21,09:02:00,6100.92,6100.92,6100.92,6100.92,846
2003/10/21,09:03:00,6092.36,6092.36,6092.36,6092.36,1266
2003/10/21,09:04:00,6096.23,6096.23,6096.23,6096.23,1568
2003/10/21,09:05:00,6098.08,6098.08,6098.08,6098.08,1453
2003/10/21,09:06:00,6097.49,6097.49,6097.49,6097.49,1222
2003/10/21,09:07:00,6092.64,6092.64,6092.64,6092.64,1280
2003/10/21,09:08:00,6095.78,6095.78,6095.78,6095.78,1116
2003/10/21,09:09:00,6102.87,6102.87,6102.87,6102.87,1308
2003/10/21,09:10:00,6097.86,6097.86,6097.86,6097.86,947
2003/10/21,09:11:00,6103.60,6103.60,6103.60,6103.60,1265
2003/10/21,09:12:00,6098.68,6098.68,6098.68,6098.68,1042
2003/10/21,09:13:00,6098.13,6098.13,6098.13,6098.13,1098
2003/10/21,09:14:00,6100.84,6100.84,6100.84,6100.84,782
2003/10/21,09:15:00,6105.57,6105.57,6105.57,6105.57,1056
2003/10/21,09:16:00,6101.57,6101.57,6101.57,6101.57,694
2003/10/21,09:17:00,6106.31,6106.31,6106.31,6106.31,1091
2003/10/21,09:18:00,6107.18,6107.18,6107.18,6107.18,713
2003/10/21,09:19:00,6110.89,6110.89,6110.89,6110.89,1100
2003/10/21,09:20:00,6106.95,6106.95,6106.95,6106.95,762
2003/10/21,09:21:00,6111.12,6111.12,6111.12,6111.12,1283
2003/10/21,09:22:00,6107.65,6107.65,6107.65,6107.65,752
2003/10/21,09:23:00,6115.22,6115.22,6115.22,6115.22,906
2003/10/21,09:24:00,6114.05,6114.05,6114.05,6114.05,694
2003/10/21,09:25:00,6116.58,6116.58,6116.58,6116.58,883
2003/10/21,09:26:00,6112.38,6112.38,6112.38,6112.38,599
2003/10/21,09:27:00,6109.40,6109.40,6109.40,6109.40,796
2003/10/21,09:28:00,6105.81,6105.81,6105.81,6105.81,595
2003/10/21,09:29:00,6107.09,6107.09,6107.09,6107.09,779
2003/10/21,09:30:00,6104.85,6104.85,6104.85,6104.85,682
2003/10/21,09:31:00,6094.67,6094.67,6094.67,6094.67,874
2003/10/21,09:32:00,6091.07,6091.07,6091.07,6091.07,625
2003/10/21,09:33:00,6084.15,6084.15,6084.15,6084.15,868
2003/10/21,09:34:00,6086.14,6086.14,6086.14,6086.14,583
2003/10/21,09:35:00,6081.90,6081.90,6081.90,6081.90,848
2003/10/21,09:36:00,6077.92,6077.92,6077.92,6077.92,676
2003/10/21,09:37:00,6078.19,6078.19,6078.19,6078.19,750
2003/10/21,09:38:00,6078.06,6078.06,6078.06,6078.06,456
2003/10/21,09:39:00,6078.52,6078.52,6078.52,6078.52,557
2003/10/21,09:40:00,6078.18,6078.18,6078.18,6078.18,376
2003/10/21,09:41:00,6080.85,6080.85,6080.85,6080.85,609
2003/10/21,09:42:00,6081.59,6081.59,6081.59,6081.59,390
2003/10/21,09:43:00,6085.57,6085.57,6085.57,6085.57,463
2003/10/21,09:44:00,6086.75,6086.75,6086.75,6086.75,394
2003/10/21,09:45:00,6087.74,6087.74,6087.74,6087.74,480
2003/10/21,09:46:00,6086.45,6086.45,6086.45,6086.45,340
2003/10/21,09:47:00,6087.10,6087.10,6087.10,6087.10,378
2003/10/21,09:48:00,6086.98,6086.98,6086.98,6086.98,301
2003/10/21,09:49:00,6081.41,6081.41,6081.41,6081.41,433
2003/10/21,09:50:00,6078.16,6078.16,6078.16,6078.16,343
2003/10/21,09:51:00,6074.73,6074.73,6074.73,6074.73,425
2003/10/21,09:52:00,6067.43,6067.43,6067.43,6067.43,443
2003/10/21,09:53:00,6063.47,6063.47,6063.47,6063.47,642
2003/10/21,09:54:00,6059.80,6059.80,6059.80,6059.80,534
2003/10/21,09:55:00,6054.76,6054.76,6054.76,6054.76,788
2003/10/21,09:56:00,6055.74,6055.74,6055.74,6055.74,701
2003/10/21,09:57:00,6044.67,6044.67,6044.67,6044.67,885
2003/10/21,09:58:00,6044.22,6044.22,6044.22,6044.22,520
2003/10/21,09:59:00,6048.37,6048.37,6048.37,6048.37,702
2003/10/21,10:00:00,6044.06,6044.06,6044.06,6044.06,643
2003/10/21,10:01:00,6044.79,6044.79,6044.79,6044.79,723
2003/10/21,10:02:00,6045.12,6045.12,6045.12,6045.12,428
2003/10/21,10:03:00,6046.53,6046.53,6046.53,6046.53,628
2003/10/21,10:04:00,6044.30,6044.30,6044.30,6044.30,919
2003/10/21,10:05:00,6030.73,6030.73,6030.73,6030.73,703
2003/10/21,10:06:00,6023.10,6023.10,6023.10,6023.10,644
2003/10/21,10:07:00,6019.34,6019.34,6019.34,6019.34,1067
2003/10/21,10:08:00,6017.26,6017.26,6017.26,6017.26,578
2003/10/21,10:09:00,6025.77,6025.77,6025.77,6025.77,720
2003/10/21,10:10:00,6021.49,6021.49,6021.49,6021.49,498
2003/10/21,10:11:00,6025.45,6025.45,6025.45,6025.45,630
2003/10/21,10:12:00,6025.58,6025.58,6025.58,6025.58,492
2003/10/21,10:13:00,6033.50,6033.50,6033.50,6033.50,433
2003/10/21,10:14:00,6037.59,6037.59,6037.59,6037.59,364
2003/10/21,10:15:00,6038.01,6038.01,6038.01,6038.01,483
2003/10/21,10:16:00,6036.53,6036.53,6036.53,6036.53,395
2003/10/21,10:17:00,6040.46,6040.46,6040.46,6040.46,447
2003/10/21,10:18:00,6038.51,6038.51,6038.51,6038.51,362
2003/10/21,10:19:00,6042.19,6042.19,6042.19,6042.19,468
2003/10/21,10:20:00,6042.73,6042.73,6042.73,6042.73,271
2003/10/21,10:21:00,6044.86,6044.86,6044.86,6044.86,401
2003/10/21,10:22:00,6044.82,6044.82,6044.82,6044.82,294
2003/10/21,10:23:00,6045.25,6045.25,6045.25,6045.25,384
2003/10/21,10:24:00,6049.97,6049.97,6049.97,6049.97,339
2003/10/21,10:25:00,6048.70,6048.70,6048.70,6048.70,593
2003/10/21,10:26:00,6049.37,6049.37,6049.37,6049.37,327
2003/10/21,10:27:00,6046.03,6046.03,6046.03,6046.03,436
2003/10/21,10:28:00,6047.23,6047.23,6047.23,6047.23,274
2003/10/21,10:29:00,6045.82,6045.82,6045.82,6045.82,363
2003/10/21,10:30:00,6046.02,6046.02,6046.02,6046.02,203
2003/10/21,10:31:00,6044.63,6044.63,6044.63,6044.63,303
2003/10/21,10:32:00,6048.21,6048.21,6048.21,6048.21,178
2003/10/21,10:33:00,6046.33,6046.33,6046.33,6046.33,283
2003/10/21,10:34:00,6040.46,6040.46,6040.46,6040.46,152
2003/10/21,10:35:00,6048.31,6048.31,6048.31,6048.31,349
2003/10/21,10:36:00,6041.07,6041.07,6041.07,6041.07,296
2003/10/21,10:37:00,6044.59,6044.59,6044.59,6044.59,425
2003/10/21,10:38:00,6042.25,6042.25,6042.25,6042.25,279
2003/10/21,10:39:00,6044.21,6044.21,6044.21,6044.21,350
2003/10/21,10:40:00,6043.40,6043.40,6043.40,6043.40,231
2003/10/21,10:41:00,6045.52,6045.52,6045.52,6045.52,592
2003/10/21,10:42:00,6044.85,6044.85,6044.85,6044.85,261
2003/10/21,10:43:00,6045.75,6045.75,6045.75,6045.75,429
2003/10/21,10:44:00,6045.02,6045.02,6045.02,6045.02,260
2003/10/21,10:45:00,6042.91,6042.91,6042.91,6042.91,343
2003/10/21,10:46:00,6046.83,6046.83,6046.83,6046.83,232
2003/10/21,10:47:00,6045.93,6045.93,6045.93,6045.93,366
2003/10/21,10:48:00,6045.01,6045.01,6045.01,6045.01,261
2003/10/21,10:49:00,6046.59,6046.59,6046.59,6046.59,365
2003/10/21,10:50:00,6049.44,6049.44,6049.44,6049.44,195
2003/10/21,10:51:00,6059.78,6059.78,6059.78,6059.78,440
2003/10/21,10:52:00,6059.63,6059.63,6059.63,6059.63,335
2003/10/21,10:53:00,6053.23,6053.23,6053.23,6053.23,466
2003/10/21,10:54:00,6055.15,6055.15,6055.15,6055.15,501
2003/10/21,10:55:00,6055.88,6055.88,6055.88,6055.88,615
2003/10/21,10:56:00,6053.38,6053.38,6053.38,6053.38,507
2003/10/21,10:57:00,6058.45,6058.45,6058.45,6058.45,524
2003/10/21,10:58:00,6054.56,6054.56,6054.56,6054.56,498
2003/10/21,10:59:00,6058.60,6058.60,6058.60,6058.60,458
2003/10/21,11:00:00,6057.64,6057.64,6057.64,6057.64,304
2003/10/21,11:01:00,6053.27,6053.27,6053.27,6053.27,467
2003/10/21,11:02:00,6056.53,6056.53,6056.53,6056.53,284
2003/10/21,11:03:00,6051.71,6051.71,6051.71,6051.71,401
2003/10/21,11:04:00,6053.24,6053.24,6053.24,6053.24,278
2003/10/21,11:05:00,6047.95,6047.95,6047.95,6047.95,363
2003/10/21,11:06:00,6047.47,6047.47,6047.47,6047.47,252
2003/10/21,11:07:00,6053.36,6053.36,6053.36,6053.36,365
2003/10/21,11:08:00,6053.55,6053.55,6053.55,6053.55,273
2003/10/21,11:09:00,6047.89,6047.89,6047.89,6047.89,308
2003/10/21,11:10:00,6048.48,6048.48,6048.48,6048.48,264
2003/10/21,11:11:00,6046.40,6046.40,6046.40,6046.40,396
2003/10/21,11:12:00,6048.72,6048.72,6048.72,6048.72,276
2003/10/21,11:13:00,6051.13,6051.13,6051.13,6051.13,309
2003/10/21,11:14:00,6043.73,6043.73,6043.73,6043.73,308
2003/10/21,11:15:00,6050.18,6050.18,6050.18,6050.18,395
2003/10/21,11:16:00,6054.95,6054.95,6054.95,6054.95,331
2003/10/21,11:17:00,6051.57,6051.57,6051.57,6051.57,376
2003/10/21,11:18:00,6053.03,6053.03,6053.03,6053.03,321
2003/10/21,11:19:00,6055.99,6055.99,6055.99,6055.99,370
2003/10/21,11:20:00,6055.39,6055.39,6055.39,6055.39,236
2003/10/21,11:21:00,6055.84,6055.84,6055.84,6055.84,369
2003/10/21,11:22:00,6047.36,6047.36,6047.36,6047.36,295
2003/10/21,11:23:00,6051.44,6051.44,6051.44,6051.44,461
2003/10/21,11:24:00,6056.74,6056.74,6056.74,6056.74,234
2003/10/21,11:25:00,6046.11,6046.11,6046.11,6046.11,392
2003/10/21,11:26:00,6051.13,6051.13,6051.13,6051.13,223
2003/10/21,11:27:00,6049.95,6049.95,6049.95,6049.95,312
2003/10/21,11:28:00,6044.39,6044.39,6044.39,6044.39,216
2003/10/21,11:29:00,6046.28,6046.28,6046.28,6046.28,322
2003/10/21,11:30:00,6045.78,6045.78,6045.78,6045.78,264
2003/10/21,11:31:00,6042.93,6042.93,6042.93,6042.93,380
2003/10/21,11:32:00,6041.91,6041.91,6041.91,6041.91,312
2003/10/21,11:33:00,6040.72,6040.72,6040.72,6040.72,403
2003/10/21,11:34:00,6037.33,6037.33,6037.33,6037.33,326
2003/10/21,11:35:00,6036.05,6036.05,6036.05,6036.05,422
2003/10/21,11:36:00,6035.18,6035.18,6035.18,6035.18,454
2003/10/21,11:37:00,6031.63,6031.63,6031.63,6031.63,571
2003/10/21,11:38:00,6028.75,6028.75,6028.75,6028.75,441
2003/10/21,11:39:00,6026.34,6026.34,6026.34,6026.34,559
2003/10/21,11:40:00,6031.72,6031.72,6031.72,6031.72,337
2003/10/21,11:41:00,6025.18,6025.18,6025.18,6025.18,475
2003/10/21,11:42:00,6036.88,6036.88,6036.88,6036.88,309
2003/10/21,11:43:00,6033.13,6033.13,6033.13,6033.13,425
2003/10/21,11:44:00,6032.47,6032.47,6032.47,6032.47,241
2003/10/21,11:45:00,6030.11,6030.11,6030.11,6030.11,437
2003/10/21,11:46:00,6029.36,6029.36,6029.36,6029.36,270
2003/10/21,11:47:00,6031.56,6031.56,6031.56,6031.56,329
2003/10/21,11:48:00,6034.37,6034.37,6034.37,6034.37,226
2003/10/21,11:49:00,6031.59,6031.59,6031.59,6031.59,348
2003/10/21,11:50:00,6030.75,6030.75,6030.75,6030.75,221
2003/10/21,11:51:00,6032.95,6032.95,6032.95,6032.95,323
2003/10/21,11:52:00,6031.88,6031.88,6031.88,6031.88,194
2003/10/21,11:53:00,6040.14,6040.14,6040.14,6040.14,272
2003/10/21,11:54:00,6033.78,6033.78,6033.78,6033.78,153
2003/10/21,11:55:00,6045.52,6045.52,6045.52,6045.52,270
2003/10/21,11:56:00,6040.52,6040.52,6040.52,6040.52,177
2003/10/21,11:57:00,6040.65,6040.65,6040.65,6040.65,246
2003/10/21,11:58:00,6036.64,6036.64,6036.64,6036.64,188
2003/10/21,11:59:00,6044.22,6044.22,6044.22,6044.22,334
2003/10/21,12:00:00,6043.52,6043.52,6043.52,6043.52,186
2003/10/21,12:01:00,6041.95,6041.95,6041.95,6041.95,244
2003/10/21,12:02:00,6043.75,6043.75,6043.75,6043.75,141
2003/10/21,12:03:00,6047.21,6047.21,6047.21,6047.21,231
2003/10/21,12:04:00,6045.21,6045.21,6045.21,6045.21,206
2003/10/21,12:05:00,6049.83,6049.83,6049.83,6049.83,225
2003/10/21,12:06:00,6045.83,6045.83,6045.83,6045.83,193
2003/10/21,12:07:00,6041.93,6041.93,6041.93,6041.93,277
2003/10/21,12:08:00,6045.47,6045.47,6045.47,6045.47,227
2003/10/21,12:09:00,6041.26,6041.26,6041.26,6041.26,243
2003/10/21,12:10:00,6042.50,6042.50,6042.50,6042.50,185
2003/10/21,12:11:00,6047.51,6047.51,6047.51,6047.51,224
2003/10/21,12:12:00,6041.93,6041.93,6041.93,6041.93,140
2003/10/21,12:13:00,6045.88,6045.88,6045.88,6045.88,297
2003/10/21,12:14:00,6046.85,6046.85,6046.85,6046.85,124
2003/10/21,12:15:00,6047.69,6047.69,6047.69,6047.69,231
2003/10/21,12:16:00,6037.49,6037.49,6037.49,6037.49,211
2003/10/21,12:17:00,6041.34,6041.34,6041.34,6041.34,342
2003/10/21,12:18:00,6039.58,6039.58,6039.58,6039.58,202
2003/10/21,12:19:00,6040.33,6040.33,6040.33,6040.33,303
2003/10/21,12:20:00,6039.41,6039.41,6039.41,6039.41,232
2003/10/21,12:21:00,6041.91,6041.91,6041.91,6041.91,388
2003/10/21,12:22:00,6037.20,6037.20,6037.20,6037.20,168
2003/10/21,12:23:00,6036.22,6036.22,6036.22,6036.22,273
2003/10/21,12:24:00,6035.96,6035.96,6035.96,6035.96,244
2003/10/21,12:25:00,6035.92,6035.92,6035.92,6035.92,323
2003/10/21,12:26:00,6036.55,6036.55,6036.55,6036.55,196
2003/10/21,12:27:00,6033.36,6033.36,6033.36,6033.36,294
2003/10/21,12:28:00,6037.43,6037.43,6037.43,6037.43,170
2003/10/21,12:29:00,6036.35,6036.35,6036.35,6036.35,246
2003/10/21,12:30:00,6033.54,6033.54,6033.54,6033.54,249
2003/10/21,12:31:00,6033.01,6033.01,6033.01,6033.01,314
2003/10/21,12:32:00,6031.81,6031.81,6031.81,6031.81,327
2003/10/21,12:33:00,6032.18,6032.18,6032.18,6032.18,371
2003/10/21,12:34:00,6031.23,6031.23,6031.23,6031.23,256
2003/10/21,12:35:00,6029.18,6029.18,6029.18,6029.18,278
2003/10/21,12:36:00,6032.51,6032.51,6032.51,6032.51,220
2003/10/21,12:37:00,6030.54,6030.54,6030.54,6030.54,343
2003/10/21,12:38:00,6027.58,6027.58,6027.58,6027.58,253
2003/10/21,12:39:00,6032.84,6032.84,6032.84,6032.84,307
2003/10/21,12:40:00,6028.65,6028.65,6028.65,6028.65,264
2003/10/21,12:41:00,6027.35,6027.35,6027.35,6027.35,432
2003/10/21,12:42:00,6025.30,6025.30,6025.30,6025.30,299
2003/10/21,12:43:00,6029.20,6029.20,6029.20,6029.20,313
2003/10/21,12:44:00,6027.86,6027.86,6027.86,6027.86,290
2003/10/21,12:45:00,6028.04,6028.04,6028.04,6028.04,293
2003/10/21,12:46:00,6030.45,6030.45,6030.45,6030.45,365
2003/10/21,12:47:00,6035.24,6035.24,6035.24,6035.24,360
2003/10/21,12:48:00,6032.96,6032.96,6032.96,6032.96,273
2003/10/21,12:49:00,6032.24,6032.24,6032.24,6032.24,385
2003/10/21,12:50:00,6034.70,6034.70,6034.70,6034.70,322
2003/10/21,12:51:00,6036.30,6036.30,6036.30,6036.30,332
2003/10/21,12:52:00,6036.29,6036.29,6036.29,6036.29,170
2003/10/21,12:53:00,6034.88,6034.88,6034.88,6034.88,439
2003/10/21,12:54:00,6038.99,6038.99,6038.99,6038.99,221
2003/10/21,12:55:00,6037.85,6037.85,6037.85,6037.85,380
2003/10/21,12:56:00,6032.67,6032.67,6032.67,6032.67,311
2003/10/21,12:57:00,6035.06,6035.06,6035.06,6035.06,262
2003/10/21,12:58:00,6034.30,6034.30,6034.30,6034.30,214
2003/10/21,12:59:00,6036.61,6036.61,6036.61,6036.61,319
2003/10/21,13:00:00,6034.04,6034.04,6034.04,6034.04,227
2003/10/21,13:01:00,6040.11,6040.11,6040.11,6040.11,304
2003/10/21,13:02:00,6032.90,6032.90,6032.90,6032.90,252
2003/10/21,13:03:00,6039.92,6039.92,6039.92,6039.92,374
2003/10/21,13:04:00,6038.49,6038.49,6038.49,6038.49,246
2003/10/21,13:05:00,6039.60,6039.60,6039.60,6039.60,441
2003/10/21,13:06:00,6038.09,6038.09,6038.09,6038.09,304
2003/10/21,13:07:00,6046.74,6046.74,6046.74,6046.74,448
2003/10/21,13:08:00,6050.79,6050.79,6050.79,6050.79,335
2003/10/21,13:09:00,6047.81,6047.81,6047.81,6047.81,477
2003/10/21,13:10:00,6051.83,6051.83,6051.83,6051.83,451
2003/10/21,13:11:00,6047.79,6047.79,6047.79,6047.79,515
2003/10/21,13:12:00,6050.27,6050.27,6050.27,6050.27,437
2003/10/21,13:13:00,6053.63,6053.63,6053.63,6053.63,474
2003/10/21,13:14:00,6054.18,6054.18,6054.18,6054.18,355
2003/10/21,13:15:00,6057.65,6057.65,6057.65,6057.65,478
2003/10/21,13:16:00,6060.34,6060.34,6060.34,6060.34,320
2003/10/21,13:17:00,6055.76,6055.76,6055.76,6055.76,620
2003/10/21,13:18:00,6059.21,6059.21,6059.21,6059.21,576
2003/10/21,13:19:00,6055.13,6055.13,6055.13,6055.13,626
2003/10/21,13:20:00,6057.82,6057.82,6057.82,6057.82,406
2003/10/21,13:21:00,6056.08,6056.08,6056.08,6056.08,622
2003/10/21,13:22:00,6053.56,6053.56,6053.56,6053.56,520
2003/10/21,13:23:00,6054.19,6054.19,6054.19,6054.19,782
2003/10/21,13:24:00,6057.41,6057.41,6057.41,6057.41,682
2003/10/21,13:25:00,6051.22,6051.22,6051.22,6051.22,948
2003/10/21,13:26:00,6051.25,6051.25,6051.25,6051.25,0
2003/10/21,13:27:00,6051.25,6051.25,6051.25,6051.25,0
2003/10/21,13:28:00,6051.25,6051.25,6051.25,6051.25,0
2003/10/21,13:29:00,6051.25,6051.25,6051.25,6051.25,0
2003/10/21,13:30:00,6061.46,6061.46,6061.46,6061.46,6163
2003/10/22,09:00:00,6061.46,6061.46,6061.46,6061.46,258
2003/10/22,09:01:00,6046.04,6046.04,6046.04,6046.04,3210
2003/10/22,09:02:00,6045.71,6045.71,6045.71,6045.71,778
2003/10/22,09:03:00,6046.48,6046.48,6046.48,6046.48,966
2003/10/22,09:04:00,6047.87,6047.87,6047.87,6047.87,972
2003/10/22,09:05:00,6047.48,6047.48,6047.48,6047.48,978
2003/10/22,09:06:00,6046.52,6046.52,6046.52,6046.52,1118
2003/10/22,09:07:00,6047.89,6047.89,6047.89,6047.89,1209
2003/10/22,09:08:00,6049.79,6049.79,6049.79,6049.79,808
2003/10/22,09:09:00,6055.32,6055.32,6055.32,6055.32,1010
2003/10/22,09:10:00,6056.07,6056.07,6056.07,6056.07,803
2003/10/22,09:11:00,6052.98,6052.98,6052.98,6052.98,1010
2003/10/22,09:12:00,6049.76,6049.76,6049.76,6049.76,750
2003/10/22,09:13:00,6048.02,6048.02,6048.02,6048.02,1071
2003/10/22,09:14:00,6036.44,6036.44,6036.44,6036.44,714
2003/10/22,09:15:00,6033.65,6033.65,6033.65,6033.65,1004
2003/10/22,09:16:00,6031.23,6031.23,6031.23,6031.23,733
2003/10/22,09:17:00,6031.05,6031.05,6031.05,6031.05,871
2003/10/22,09:18:00,6024.07,6024.07,6024.07,6024.07,875
2003/10/22,09:19:00,6025.45,6025.45,6025.45,6025.45,975
2003/10/22,09:20:00,6021.27,6021.27,6021.27,6021.27,671
2003/10/22,09:21:00,6021.41,6021.41,6021.41,6021.41,809
2003/10/22,09:22:00,6013.08,6013.08,6013.08,6013.08,507
2003/10/22,09:23:00,6018.19,6018.19,6018.19,6018.19,701
2003/10/22,09:24:00,6015.77,6015.77,6015.77,6015.77,511
2003/10/22,09:25:00,6015.68,6015.68,6015.68,6015.68,661
2003/10/22,09:26:00,6017.72,6017.72,6017.72,6017.72,386
2003/10/22,09:27:00,6018.88,6018.88,6018.88,6018.88,524
2003/10/22,09:28:00,6018.23,6018.23,6018.23,6018.23,359
2003/10/22,09:29:00,6017.22,6017.22,6017.22,6017.22,577
2003/10/22,09:30:00,6019.59,6019.59,6019.59,6019.59,466
2003/10/22,09:31:00,6019.49,6019.49,6019.49,6019.49,608
2003/10/22,09:32:00,6021.47,6021.47,6021.47,6021.47,392
2003/10/22,09:33:00,6018.24,6018.24,6018.24,6018.24,590
2003/10/22,09:34:00,6025.03,6025.03,6025.03,6025.03,390
2003/10/22,09:35:00,6022.27,6022.27,6022.27,6022.27,567
2003/10/22,09:36:00,6021.28,6021.28,6021.28,6021.28,399
2003/10/22,09:37:00,6015.04,6015.04,6015.04,6015.04,524
2003/10/22,09:38:00,6014.16,6014.16,6014.16,6014.16,333
2003/10/22,09:39:00,6019.25,6019.25,6019.25,6019.25,449
2003/10/22,09:40:00,6013.75,6013.75,6013.75,6013.75,309
2003/10/22,09:41:00,6021.19,6021.19,6021.19,6021.19,422
2003/10/22,09:42:00,6013.56,6013.56,6013.56,6013.56,432
2003/10/22,09:43:00,6016.55,6016.55,6016.55,6016.55,407
2003/10/22,09:44:00,6020.44,6020.44,6020.44,6020.44,367
2003/10/22,09:45:00,6020.34,6020.34,6020.34,6020.34,498
2003/10/22,09:46:00,6020.47,6020.47,6020.47,6020.47,316
2003/10/22,09:47:00,6024.60,6024.60,6024.60,6024.60,512
2003/10/22,09:48:00,6024.15,6024.15,6024.15,6024.15,296
2003/10/22,09:49:00,6026.74,6026.74,6026.74,6026.74,383
2003/10/22,09:50:00,6023.74,6023.74,6023.74,6023.74,268
2003/10/22,09:51:00,6027.33,6027.33,6027.33,6027.33,428
2003/10/22,09:52:00,6028.46,6028.46,6028.46,6028.46,257
2003/10/22,09:53:00,6032.36,6032.36,6032.36,6032.36,377
2003/10/22,09:54:00,6029.15,6029.15,6029.15,6029.15,344
2003/10/22,09:55:00,6034.64,6034.64,6034.64,6034.64,446
2003/10/22,09:56:00,6031.12,6031.12,6031.12,6031.12,363
2003/10/22,09:57:00,6030.12,6030.12,6030.12,6030.12,461
2003/10/22,09:58:00,6034.72,6034.72,6034.72,6034.72,338
2003/10/22,09:59:00,6026.71,6026.71,6026.71,6026.71,368
2003/10/22,10:00:00,6032.00,6032.00,6032.00,6032.00,247
2003/10/22,10:01:00,6032.45,6032.45,6032.45,6032.45,435
2003/10/22,10:02:00,6027.00,6027.00,6027.00,6027.00,325
2003/10/22,10:03:00,6030.77,6030.77,6030.77,6030.77,336
2003/10/22,10:04:00,6033.54,6033.54,6033.54,6033.54,289
2003/10/22,10:05:00,6030.78,6030.78,6030.78,6030.78,357
2003/10/22,10:06:00,6034.24,6034.24,6034.24,6034.24,256
2003/10/22,10:07:00,6035.10,6035.10,6035.10,6035.10,436
2003/10/22,10:08:00,6032.74,6032.74,6032.74,6032.74,305
2003/10/22,10:09:00,6038.40,6038.40,6038.40,6038.40,486
2003/10/22,10:10:00,6038.65,6038.65,6038.65,6038.65,413
2003/10/22,10:11:00,6039.81,6039.81,6039.81,6039.81,517
2003/10/22,10:12:00,6041.91,6041.91,6041.91,6041.91,373
2003/10/22,10:13:00,6043.80,6043.80,6043.80,6043.80,466
2003/10/22,10:14:00,6042.66,6042.66,6042.66,6042.66,345
2003/10/22,10:15:00,6043.21,6043.21,6043.21,6043.21,604
2003/10/22,10:16:00,6043.28,6043.28,6043.28,6043.28,314
2003/10/22,10:17:00,6043.56,6043.56,6043.56,6043.56,466
2003/10/22,10:18:00,6044.94,6044.94,6044.94,6044.94,236
2003/10/22,10:19:00,6043.51,6043.51,6043.51,6043.51,349
2003/10/22,10:20:00,6044.61,6044.61,6044.61,6044.61,237
2003/10/22,10:21:00,6042.54,6042.54,6042.54,6042.54,548
2003/10/22,10:22:00,6044.65,6044.65,6044.65,6044.65,207
2003/10/22,10:23:00,6049.63,6049.63,6049.63,6049.63,362
2003/10/22,10:24:00,6051.60,6051.60,6051.60,6051.60,313
2003/10/22,10:25:00,6051.56,6051.56,6051.56,6051.56,430
2003/10/22,10:26:00,6051.53,6051.53,6051.53,6051.53,291
2003/10/22,10:27:00,6053.63,6053.63,6053.63,6053.63,483
2003/10/22,10:28:00,6053.45,6053.45,6053.45,6053.45,422
2003/10/22,10:29:00,6054.97,6054.97,6054.97,6054.97,544
2003/10/22,10:30:00,6057.20,6057.20,6057.20,6057.20,470
2003/10/22,10:31:00,6058.82,6058.82,6058.82,6058.82,586
2003/10/22,10:32:00,6059.81,6059.81,6059.81,6059.81,427
2003/10/22,10:33:00,6062.90,6062.90,6062.90,6062.90,477
2003/10/22,10:34:00,6062.41,6062.41,6062.41,6062.41,386
2003/10/22,10:35:00,6060.54,6060.54,6060.54,6060.54,534
2003/10/22,10:36:00,6062.54,6062.54,6062.54,6062.54,354
2003/10/22,10:37:00,6059.09,6059.09,6059.09,6059.09,430
2003/10/22,10:38:00,6061.17,6061.17,6061.17,6061.17,339
2003/10/22,10:39:00,6056.56,6056.56,6056.56,6056.56,502
2003/10/22,10:40:00,6052.38,6052.38,6052.38,6052.38,234
2003/10/22,10:41:00,6043.53,6043.53,6043.53,6043.53,446
2003/10/22,10:42:00,6047.00,6047.00,6047.00,6047.00,282
2003/10/22,10:43:00,6045.30,6045.30,6045.30,6045.30,442
2003/10/22,10:44:00,6045.07,6045.07,6045.07,6045.07,260
2003/10/22,10:45:00,6045.04,6045.04,6045.04,6045.04,433
2003/10/22,10:46:00,6044.56,6044.56,6044.56,6044.56,234
2003/10/22,10:47:00,6041.32,6041.32,6041.32,6041.32,261
2003/10/22,10:48:00,6043.85,6043.85,6043.85,6043.85,181
2003/10/22,10:49:00,6042.80,6042.80,6042.80,6042.80,305
2003/10/22,10:50:00,6040.53,6040.53,6040.53,6040.53,280
2003/10/22,10:51:00,6041.41,6041.41,6041.41,6041.41,359
2003/10/22,10:52:00,6040.12,6040.12,6040.12,6040.12,270
2003/10/22,10:53:00,6041.08,6041.08,6041.08,6041.08,322
2003/10/22,10:54:00,6038.32,6038.32,6038.32,6038.32,193
2003/10/22,10:55:00,6038.63,6038.63,6038.63,6038.63,303
2003/10/22,10:56:00,6045.40,6045.40,6045.40,6045.40,227
2003/10/22,10:57:00,6047.74,6047.74,6047.74,6047.74,295
2003/10/22,10:58:00,6039.14,6039.14,6039.14,6039.14,247
2003/10/22,10:59:00,6037.86,6037.86,6037.86,6037.86,243
2003/10/22,11:00:00,6037.52,6037.52,6037.52,6037.52,180
2003/10/22,11:01:00,6041.81,6041.81,6041.81,6041.81,194
2003/10/22,11:02:00,6039.70,6039.70,6039.70,6039.70,144
2003/10/22,11:03:00,6041.58,6041.58,6041.58,6041.58,228
2003/10/22,11:04:00,6041.14,6041.14,6041.14,6041.14,126
2003/10/22,11:05:00,6034.66,6034.66,6034.66,6034.66,153
2003/10/22,11:06:00,6036.43,6036.43,6036.43,6036.43,146
2003/10/22,11:07:00,6040.34,6040.34,6040.34,6040.34,256
2003/10/22,11:08:00,6040.25,6040.25,6040.25,6040.25,176
2003/10/22,11:09:00,6046.09,6046.09,6046.09,6046.09,258
2003/10/22,11:10:00,6042.79,6042.79,6042.79,6042.79,227
2003/10/22,11:11:00,6043.45,6043.45,6043.45,6043.45,373
2003/10/22,11:12:00,6051.68,6051.68,6051.68,6051.68,204
2003/10/22,11:13:00,6050.75,6050.75,6050.75,6050.75,394
2003/10/22,11:14:00,6050.07,6050.07,6050.07,6050.07,251
2003/10/22,11:15:00,6046.35,6046.35,6046.35,6046.35,282
2003/10/22,11:16:00,6049.47,6049.47,6049.47,6049.47,216
2003/10/22,11:17:00,6047.46,6047.46,6047.46,6047.46,245
2003/10/22,11:18:00,6052.64,6052.64,6052.64,6052.64,163
2003/10/22,11:19:00,6044.75,6044.75,6044.75,6044.75,259
2003/10/22,11:20:00,6045.02,6045.02,6045.02,6045.02,162
2003/10/22,11:21:00,6049.41,6049.41,6049.41,6049.41,233
2003/10/22,11:22:00,6048.42,6048.42,6048.42,6048.42,143
2003/10/22,11:23:00,6044.46,6044.46,6044.46,6044.46,240
2003/10/22,11:24:00,6044.54,6044.54,6044.54,6044.54,176
2003/10/22,11:25:00,6050.50,6050.50,6050.50,6050.50,216
2003/10/22,11:26:00,6045.60,6045.60,6045.60,6045.60,131
2003/10/22,11:27:00,6043.51,6043.51,6043.51,6043.51,181
2003/10/22,11:28:00,6048.99,6048.99,6048.99,6048.99,143
2003/10/22,11:29:00,6048.51,6048.51,6048.51,6048.51,204
2003/10/22,11:30:00,6045.65,6045.65,6045.65,6045.65,176
2003/10/22,11:31:00,6049.75,6049.75,6049.75,6049.75,293
2003/10/22,11:32:00,6054.48,6054.48,6054.48,6054.48,282
2003/10/22,11:33:00,6052.27,6052.27,6052.27,6052.27,341
2003/10/22,11:34:00,6057.11,6057.11,6057.11,6057.11,317
2003/10/22,11:35:00,6061.61,6061.61,6061.61,6061.61,369
2003/10/22,11:36:00,6062.42,6062.42,6062.42,6062.42,311
2003/10/22,11:37:00,6053.95,6053.95,6053.95,6053.95,316
2003/10/22,11:38:00,6062.91,6062.91,6062.91,6062.91,248
2003/10/22,11:39:00,6055.05,6055.05,6055.05,6055.05,320
2003/10/22,11:40:00,6063.50,6063.50,6063.50,6063.50,168
2003/10/22,11:41:00,6061.29,6061.29,6061.29,6061.29,257
2003/10/22,11:42:00,6062.30,6062.30,6062.30,6062.30,168
2003/10/22,11:43:00,6061.62,6061.62,6061.62,6061.62,278
2003/10/22,11:44:00,6059.46,6059.46,6059.46,6059.46,154
2003/10/22,11:45:00,6055.36,6055.36,6055.36,6055.36,257
2003/10/22,11:46:00,6057.21,6057.21,6057.21,6057.21,157
2003/10/22,11:47:00,6050.86,6050.86,6050.86,6050.86,205
2003/10/22,11:48:00,6052.31,6052.31,6052.31,6052.31,188
2003/10/22,11:49:00,6055.43,6055.43,6055.43,6055.43,260
2003/10/22,11:50:00,6048.81,6048.81,6048.81,6048.81,166
2003/10/22,11:51:00,6054.13,6054.13,6054.13,6054.13,239
2003/10/22,11:52:00,6055.79,6055.79,6055.79,6055.79,232
2003/10/22,11:53:00,6061.08,6061.08,6061.08,6061.08,460
2003/10/22,11:54:00,6056.44,6056.44,6056.44,6056.44,184
2003/10/22,11:55:00,6060.44,6060.44,6060.44,6060.44,293
2003/10/22,11:56:00,6058.69,6058.69,6058.69,6058.69,174
2003/10/22,11:57:00,6065.07,6065.07,6065.07,6065.07,185
2003/10/22,11:58:00,6060.37,6060.37,6060.37,6060.37,106
2003/10/22,11:59:00,6062.16,6062.16,6062.16,6062.16,211
2003/10/22,12:00:00,6061.87,6061.87,6061.87,6061.87,133
2003/10/22,12:01:00,6061.20,6061.20,6061.20,6061.20,182
2003/10/22,12:02:00,6061.19,6061.19,6061.19,6061.19,136
2003/10/22,12:03:00,6059.75,6059.75,6059.75,6059.75,165
2003/10/22,12:04:00,6056.48,6056.48,6056.48,6056.48,137
2003/10/22,12:05:00,6053.81,6053.81,6053.81,6053.81,182
2003/10/22,12:06:00,6058.06,6058.06,6058.06,6058.06,160
2003/10/22,12:07:00,6049.97,6049.97,6049.97,6049.97,231
2003/10/22,12:08:00,6058.96,6058.96,6058.96,6058.96,187
2003/10/22,12:09:00,6065.11,6065.11,6065.11,6065.11,286
2003/10/22,12:10:00,6059.62,6059.62,6059.62,6059.62,153
2003/10/22,12:11:00,6054.40,6054.40,6054.40,6054.40,191
2003/10/22,12:12:00,6058.69,6058.69,6058.69,6058.69,139
2003/10/22,12:13:00,6052.44,6052.44,6052.44,6052.44,156
2003/10/22,12:14:00,6051.22,6051.22,6051.22,6051.22,150
2003/10/22,12:15:00,6047.76,6047.76,6047.76,6047.76,194
2003/10/22,12:16:00,6051.30,6051.30,6051.30,6051.30,173
2003/10/22,12:17:00,6059.03,6059.03,6059.03,6059.03,259
2003/10/22,12:18:00,6065.68,6065.68,6065.68,6065.68,219
2003/10/22,12:19:00,6058.96,6058.96,6058.96,6058.96,224
2003/10/22,12:20:00,6060.61,6060.61,6060.61,6060.61,127
2003/10/22,12:21:00,6061.35,6061.35,6061.35,6061.35,177
2003/10/22,12:22:00,6057.57,6057.57,6057.57,6057.57,212
2003/10/22,12:23:00,6056.73,6056.73,6056.73,6056.73,283
2003/10/22,12:24:00,6058.53,6058.53,6058.53,6058.53,277
2003/10/22,12:25:00,6057.51,6057.51,6057.51,6057.51,256
2003/10/22,12:26:00,6063.31,6063.31,6063.31,6063.31,165
2003/10/22,12:27:00,6059.34,6059.34,6059.34,6059.34,174
2003/10/22,12:28:00,6058.50,6058.50,6058.50,6058.50,145
2003/10/22,12:29:00,6064.88,6064.88,6064.88,6064.88,267
2003/10/22,12:30:00,6065.81,6065.81,6065.81,6065.81,233
2003/10/22,12:31:00,6055.55,6055.55,6055.55,6055.55,226
2003/10/22,12:32:00,6057.96,6057.96,6057.96,6057.96,203
2003/10/22,12:33:00,6057.43,6057.43,6057.43,6057.43,203
2003/10/22,12:34:00,6056.80,6056.80,6056.80,6056.80,183
2003/10/22,12:35:00,6062.74,6062.74,6062.74,6062.74,324
2003/10/22,12:36:00,6064.03,6064.03,6064.03,6064.03,423
2003/10/22,12:37:00,6066.05,6066.05,6066.05,6066.05,363
2003/10/22,12:38:00,6063.82,6063.82,6063.82,6063.82,325
2003/10/22,12:39:00,6067.98,6067.98,6067.98,6067.98,403
2003/10/22,12:40:00,6075.75,6075.75,6075.75,6075.75,239
2003/10/22,12:41:00,6064.65,6064.65,6064.65,6064.65,431
2003/10/22,12:42:00,6069.96,6069.96,6069.96,6069.96,247
2003/10/22,12:43:00,6070.46,6070.46,6070.46,6070.46,369
2003/10/22,12:44:00,6070.50,6070.50,6070.50,6070.50,215
2003/10/22,12:45:00,6069.55,6069.55,6069.55,6069.55,286
2003/10/22,12:46:00,6071.18,6071.18,6071.18,6071.18,214
2003/10/22,12:47:00,6066.06,6066.06,6066.06,6066.06,216
2003/10/22,12:48:00,6067.17,6067.17,6067.17,6067.17,188
2003/10/22,12:49:00,6067.31,6067.31,6067.31,6067.31,310
2003/10/22,12:50:00,6066.15,6066.15,6066.15,6066.15,292
2003/10/22,12:51:00,6065.47,6065.47,6065.47,6065.47,372
2003/10/22,12:52:00,6067.39,6067.39,6067.39,6067.39,235
2003/10/22,12:53:00,6060.27,6060.27,6060.27,6060.27,351
2003/10/22,12:54:00,6059.11,6059.11,6059.11,6059.11,324
2003/10/22,12:55:00,6057.38,6057.38,6057.38,6057.38,319
2003/10/22,12:56:00,6056.71,6056.71,6056.71,6056.71,254
2003/10/22,12:57:00,6055.93,6055.93,6055.93,6055.93,353
2003/10/22,12:58:00,6054.33,6054.33,6054.33,6054.33,296
2003/10/22,12:59:00,6057.43,6057.43,6057.43,6057.43,352
2003/10/22,13:00:00,6054.54,6054.54,6054.54,6054.54,401
2003/10/22,13:01:00,6058.92,6058.92,6058.92,6058.92,720
2003/10/22,13:02:00,6056.93,6056.93,6056.93,6056.93,419
2003/10/22,13:03:00,6057.77,6057.77,6057.77,6057.77,645
2003/10/22,13:04:00,6056.43,6056.43,6056.43,6056.43,497
2003/10/22,13:05:00,6058.59,6058.59,6058.59,6058.59,464
2003/10/22,13:06:00,6061.10,6061.10,6061.10,6061.10,443
2003/10/22,13:07:00,6058.70,6058.70,6058.70,6058.70,562
2003/10/22,13:08:00,6057.11,6057.11,6057.11,6057.11,323
2003/10/22,13:09:00,6060.55,6060.55,6060.55,6060.55,399
2003/10/22,13:10:00,6055.22,6055.22,6055.22,6055.22,352
2003/10/22,13:11:00,6053.80,6053.80,6053.80,6053.80,522
2003/10/22,13:12:00,6067.85,6067.85,6067.85,6067.85,404
2003/10/22,13:13:00,6053.95,6053.95,6053.95,6053.95,536
2003/10/22,13:14:00,6057.98,6057.98,6057.98,6057.98,400
2003/10/22,13:15:00,6062.66,6062.66,6062.66,6062.66,644
2003/10/22,13:16:00,6062.65,6062.65,6062.65,6062.65,551
2003/10/22,13:17:00,6058.92,6058.92,6058.92,6058.92,618
2003/10/22,13:18:00,6056.85,6056.85,6056.85,6056.85,600
2003/10/22,13:19:00,6062.92,6062.92,6062.92,6062.92,848
2003/10/22,13:20:00,6059.27,6059.27,6059.27,6059.27,550
2003/10/22,13:21:00,6061.47,6061.47,6061.47,6061.47,825
2003/10/22,13:22:00,6056.85,6056.85,6056.85,6056.85,510
2003/10/22,13:23:00,6060.10,6060.10,6060.10,6060.10,764
2003/10/22,13:24:00,6055.48,6055.48,6055.48,6055.48,618
2003/10/22,13:25:00,6051.99,6051.99,6051.99,6051.99,899
2003/10/22,13:26:00,6051.99,6051.99,6051.99,6051.99,0
2003/10/22,13:27:00,6051.99,6051.99,6051.99,6051.99,0
2003/10/22,13:28:00,6051.99,6051.99,6051.99,6051.99,0
2003/10/22,13:29:00,6051.99,6051.99,6051.99,6051.99,0
2003/10/22,13:30:00,6041.86,6041.86,6041.86,6041.86,5365
2003/10/23,09:00:00,6041.86,6041.86,6041.86,6041.86,248
2003/10/23,09:01:00,5971.42,5971.42,5971.42,5971.42,3480
2003/10/23,09:02:00,5968.99,5968.99,5968.99,5968.99,690
2003/10/23,09:03:00,5974.97,5974.97,5974.97,5974.97,1113
2003/10/23,09:04:00,5973.18,5973.18,5973.18,5973.18,783
2003/10/23,09:05:00,5983.18,5983.18,5983.18,5983.18,1062
2003/10/23,09:06:00,5984.29,5984.29,5984.29,5984.29,770
2003/10/23,09:07:00,5986.74,5986.74,5986.74,5986.74,1059
2003/10/23,09:08:00,5982.08,5982.08,5982.08,5982.08,682
2003/10/23,09:09:00,5976.52,5976.52,5976.52,5976.52,904
2003/10/23,09:10:00,5976.33,5976.33,5976.33,5976.33,557
2003/10/23,09:11:00,5966.85,5966.85,5966.85,5966.85,886
2003/10/23,09:12:00,5966.59,5966.59,5966.59,5966.59,578
2003/10/23,09:13:00,5965.52,5965.52,5965.52,5965.52,789
2003/10/23,09:14:00,5960.03,5960.03,5960.03,5960.03,477
2003/10/23,09:15:00,5965.69,5965.69,5965.69,5965.69,634
2003/10/23,09:16:00,5966.58,5966.58,5966.58,5966.58,546
2003/10/23,09:17:00,5971.20,5971.20,5971.20,5971.20,800
2003/10/23,09:18:00,5972.21,5972.21,5972.21,5972.21,570
2003/10/23,09:19:00,5970.16,5970.16,5970.16,5970.16,670
2003/10/23,09:20:00,5976.46,5976.46,5976.46,5976.46,508
2003/10/23,09:21:00,5981.69,5981.69,5981.69,5981.69,660
2003/10/23,09:22:00,5977.27,5977.27,5977.27,5977.27,467
2003/10/23,09:23:00,5979.55,5979.55,5979.55,5979.55,542
2003/10/23,09:24:00,5982.19,5982.19,5982.19,5982.19,421
2003/10/23,09:25:00,5984.45,5984.45,5984.45,5984.45,595
2003/10/23,09:26:00,5986.96,5986.96,5986.96,5986.96,433
2003/10/23,09:27:00,5989.27,5989.27,5989.27,5989.27,645
2003/10/23,09:28:00,5997.82,5997.82,5997.82,5997.82,475
2003/10/23,09:29:00,5991.27,5991.27,5991.27,5991.27,604
2003/10/23,09:30:00,5992.84,5992.84,5992.84,5992.84,412
2003/10/23,09:31:00,5992.85,5992.85,5992.85,5992.85,554
2003/10/23,09:32:00,5991.10,5991.10,5991.10,5991.10,301
2003/10/23,09:33:00,5990.82,5990.82,5990.82,5990.82,493
2003/10/23,09:34:00,5987.07,5987.07,5987.07,5987.07,328
2003/10/23,09:35:00,5986.49,5986.49,5986.49,5986.49,497
2003/10/23,09:36:00,5984.88,5984.88,5984.88,5984.88,312
2003/10/23,09:37:00,5985.99,5985.99,5985.99,5985.99,484
2003/10/23,09:38:00,5983.99,5983.99,5983.99,5983.99,239
2003/10/23,09:39:00,5981.76,5981.76,5981.76,5981.76,339
2003/10/23,09:40:00,5981.82,5981.82,5981.82,5981.82,222
2003/10/23,09:41:00,5981.25,5981.25,5981.25,5981.25,385
2003/10/23,09:42:00,5985.74,5985.74,5985.74,5985.74,346
2003/10/23,09:43:00,5986.61,5986.61,5986.61,5986.61,389
2003/10/23,09:44:00,5982.96,5982.96,5982.96,5982.96,331
2003/10/23,09:45:00,5986.27,5986.27,5986.27,5986.27,388
2003/10/23,09:46:00,5985.21,5985.21,5985.21,5985.21,296
2003/10/23,09:47:00,5984.49,5984.49,5984.49,5984.49,346
2003/10/23,09:48:00,5986.91,5986.91,5986.91,5986.91,234
2003/10/23,09:49:00,5982.85,5982.85,5982.85,5982.85,348
2003/10/23,09:50:00,5983.82,5983.82,5983.82,5983.82,324
2003/10/23,09:51:00,5983.26,5983.26,5983.26,5983.26,433
2003/10/23,09:52:00,5981.78,5981.78,5981.78,5981.78,317
2003/10/23,09:53:00,5978.97,5978.97,5978.97,5978.97,512
2003/10/23,09:54:00,5976.29,5976.29,5976.29,5976.29,352
2003/10/23,09:55:00,5973.62,5973.62,5973.62,5973.62,369
2003/10/23,09:56:00,5972.12,5972.12,5972.12,5972.12,265
2003/10/23,09:57:00,5976.24,5976.24,5976.24,5976.24,455
2003/10/23,09:58:00,5972.36,5972.36,5972.36,5972.36,293
2003/10/23,09:59:00,5972.96,5972.96,5972.96,5972.96,465
2003/10/23,10:00:00,5970.57,5970.57,5970.57,5970.57,251
2003/10/23,10:01:00,5972.73,5972.73,5972.73,5972.73,394
2003/10/23,10:02:00,5971.99,5971.99,5971.99,5971.99,270
2003/10/23,10:03:00,5972.34,5972.34,5972.34,5972.34,335
2003/10/23,10:04:00,5971.63,5971.63,5971.63,5971.63,227
2003/10/23,10:05:00,5966.13,5966.13,5966.13,5966.13,302
2003/10/23,10:06:00,5968.41,5968.41,5968.41,5968.41,241
2003/10/23,10:07:00,5965.65,5965.65,5965.65,5965.65,391
2003/10/23,10:08:00,5968.88,5968.88,5968.88,5968.88,237
2003/10/23,10:09:00,5967.05,5967.05,5967.05,5967.05,379
2003/10/23,10:10:00,5962.85,5962.85,5962.85,5962.85,236
2003/10/23,10:11:00,5966.27,5966.27,5966.27,5966.27,291
2003/10/23,10:12:00,5965.60,5965.60,5965.60,5965.60,245
2003/10/23,10:13:00,5962.40,5962.40,5962.40,5962.40,276
2003/10/23,10:14:00,5960.10,5960.10,5960.10,5960.10,225
2003/10/23,10:15:00,5955.45,5955.45,5955.45,5955.45,398
2003/10/23,10:16:00,5958.69,5958.69,5958.69,5958.69,351
2003/10/23,10:17:00,5954.81,5954.81,5954.81,5954.81,481
2003/10/23,10:18:00,5953.08,5953.08,5953.08,5953.08,567
2003/10/23,10:19:00,5947.58,5947.58,5947.58,5947.58,571
2003/10/23,10:20:00,5950.20,5950.20,5950.20,5950.20,463
2003/10/23,10:21:00,5946.05,5946.05,5946.05,5946.05,638
2003/10/23,10:22:00,5944.81,5944.81,5944.81,5944.81,465
2003/10/23,10:23:00,5942.69,5942.69,5942.69,5942.69,523
2003/10/23,10:24:00,5944.10,5944.10,5944.10,5944.10,355
2003/10/23,10:25:00,5940.16,5940.16,5940.16,5940.16,494
2003/10/23,10:26:00,5942.92,5942.92,5942.92,5942.92,309
2003/10/23,10:27:00,5942.72,5942.72,5942.72,5942.72,336
2003/10/23,10:28:00,5951.34,5951.34,5951.34,5951.34,195
2003/10/23,10:29:00,5952.12,5952.12,5952.12,5952.12,343
2003/10/23,10:30:00,5956.82,5956.82,5956.82,5956.82,269
2003/10/23,10:31:00,5958.53,5958.53,5958.53,5958.53,370
2003/10/23,10:32:00,5961.50,5961.50,5961.50,5961.50,296
2003/10/23,10:33:00,5961.36,5961.36,5961.36,5961.36,339
2003/10/23,10:34:00,5963.54,5963.54,5963.54,5963.54,213
2003/10/23,10:35:00,5964.11,5964.11,5964.11,5964.11,380
2003/10/23,10:36:00,5965.81,5965.81,5965.81,5965.81,224
2003/10/23,10:37:00,5968.77,5968.77,5968.77,5968.77,383
2003/10/23,10:38:00,5967.25,5967.25,5967.25,5967.25,194
2003/10/23,10:39:00,5968.41,5968.41,5968.41,5968.41,353
2003/10/23,10:40:00,5968.04,5968.04,5968.04,5968.04,181
2003/10/23,10:41:00,5967.34,5967.34,5967.34,5967.34,195
2003/10/23,10:42:00,5968.94,5968.94,5968.94,5968.94,201
2003/10/23,10:43:00,5967.71,5967.71,5967.71,5967.71,310
2003/10/23,10:44:00,5969.55,5969.55,5969.55,5969.55,216
2003/10/23,10:45:00,5969.18,5969.18,5969.18,5969.18,265
2003/10/23,10:46:00,5967.29,5967.29,5967.29,5967.29,152
2003/10/23,10:47:00,5971.14,5971.14,5971.14,5971.14,204
2003/10/23,10:48:00,5971.23,5971.23,5971.23,5971.23,134
2003/10/23,10:49:00,5966.38,5966.38,5966.38,5966.38,224
2003/10/23,10:50:00,5968.08,5968.08,5968.08,5968.08,246
2003/10/23,10:51:00,5971.62,5971.62,5971.62,5971.62,260
2003/10/23,10:52:00,5968.41,5968.41,5968.41,5968.41,227
2003/10/23,10:53:00,5967.41,5967.41,5967.41,5967.41,328
2003/10/23,10:54:00,5970.87,5970.87,5970.87,5970.87,180
2003/10/23,10:55:00,5969.09,5969.09,5969.09,5969.09,265
2003/10/23,10:56:00,5969.85,5969.85,5969.85,5969.85,212
2003/10/23,10:57:00,5971.00,5971.00,5971.00,5971.00,232
2003/10/23,10:58:00,5973.66,5973.66,5973.66,5973.66,158
2003/10/23,10:59:00,5973.95,5973.95,5973.95,5973.95,238
2003/10/23,11:00:00,5972.87,5972.87,5972.87,5972.87,165
2003/10/23,11:01:00,5972.52,5972.52,5972.52,5972.52,234
2003/10/23,11:02:00,5975.75,5975.75,5975.75,5975.75,164
2003/10/23,11:03:00,5978.71,5978.71,5978.71,5978.71,278
2003/10/23,11:04:00,5974.68,5974.68,5974.68,5974.68,179
2003/10/23,11:05:00,5977.80,5977.80,5977.80,5977.80,244
2003/10/23,11:06:00,5978.04,5978.04,5978.04,5978.04,145
2003/10/23,11:07:00,5977.68,5977.68,5977.68,5977.68,277
2003/10/23,11:08:00,5980.79,5980.79,5980.79,5980.79,174
2003/10/23,11:09:00,5975.45,5975.45,5975.45,5975.45,313
2003/10/23,11:10:00,5977.74,5977.74,5977.74,5977.74,175
2003/10/23,11:11:00,5982.64,5982.64,5982.64,5982.64,263
2003/10/23,11:12:00,5990.53,5990.53,5990.53,5990.53,156
2003/10/23,11:13:00,5985.29,5985.29,5985.29,5985.29,289
2003/10/23,11:14:00,5987.08,5987.08,5987.08,5987.08,227
2003/10/23,11:15:00,5985.24,5985.24,5985.24,5985.24,320
2003/10/23,11:16:00,5985.87,5985.87,5985.87,5985.87,199
2003/10/23,11:17:00,5985.09,5985.09,5985.09,5985.09,328
2003/10/23,11:18:00,5985.82,5985.82,5985.82,5985.82,299
2003/10/23,11:19:00,5995.55,5995.55,5995.55,5995.55,357
2003/10/23,11:20:00,5991.76,5991.76,5991.76,5991.76,322
2003/10/23,11:21:00,5989.58,5989.58,5989.58,5989.58,381
2003/10/23,11:22:00,5982.80,5982.80,5982.80,5982.80,258
2003/10/23,11:23:00,5988.04,5988.04,5988.04,5988.04,305
2003/10/23,11:24:00,5979.50,5979.50,5979.50,5979.50,203
2003/10/23,11:25:00,5981.09,5981.09,5981.09,5981.09,267
2003/10/23,11:26:00,5987.42,5987.42,5987.42,5987.42,189
2003/10/23,11:27:00,5987.86,5987.86,5987.86,5987.86,267
2003/10/23,11:28:00,5980.43,5980.43,5980.43,5980.43,151
2003/10/23,11:29:00,5983.91,5983.91,5983.91,5983.91,180
2003/10/23,11:30:00,5978.44,5978.44,5978.44,5978.44,126
2003/10/23,11:31:00,5984.60,5984.60,5984.60,5984.60,261
2003/10/23,11:32:00,5985.18,5985.18,5985.18,5985.18,162
2003/10/23,11:33:00,5981.73,5981.73,5981.73,5981.73,218
2003/10/23,11:34:00,5985.04,5985.04,5985.04,5985.04,113
2003/10/23,11:35:00,5981.91,5981.91,5981.91,5981.91,184
2003/10/23,11:36:00,5973.67,5973.67,5973.67,5973.67,126
2003/10/23,11:37:00,5977.58,5977.58,5977.58,5977.58,165
2003/10/23,11:38:00,5976.82,5976.82,5976.82,5976.82,113
2003/10/23,11:39:00,5972.79,5972.79,5972.79,5972.79,297
2003/10/23,11:40:00,5969.33,5969.33,5969.33,5969.33,260
2003/10/23,11:41:00,5967.77,5967.77,5967.77,5967.77,303
2003/10/23,11:42:00,5973.69,5973.69,5973.69,5973.69,244
2003/10/23,11:43:00,5964.95,5964.95,5964.95,5964.95,392
2003/10/23,11:44:00,5965.94,5965.94,5965.94,5965.94,229
2003/10/23,11:45:00,5968.61,5968.61,5968.61,5968.61,313
2003/10/23,11:46:00,5971.35,5971.35,5971.35,5971.35,280
2003/10/23,11:47:00,5969.00,5969.00,5969.00,5969.00,261
2003/10/23,11:48:00,5972.38,5972.38,5972.38,5972.38,156
2003/10/23,11:49:00,5973.00,5973.00,5973.00,5973.00,257
2003/10/23,11:50:00,5972.30,5972.30,5972.30,5972.30,164
2003/10/23,11:51:00,5973.21,5973.21,5973.21,5973.21,299
2003/10/23,11:52:00,5974.52,5974.52,5974.52,5974.52,184
2003/10/23,11:53:00,5971.99,5971.99,5971.99,5971.99,234
2003/10/23,11:54:00,5972.31,5972.31,5972.31,5972.31,161
2003/10/23,11:55:00,5974.77,5974.77,5974.77,5974.77,174
2003/10/23,11:56:00,5971.75,5971.75,5971.75,5971.75,138
2003/10/23,11:57:00,5969.02,5969.02,5969.02,5969.02,151
2003/10/23,11:58:00,5971.69,5971.69,5971.69,5971.69,131
2003/10/23,11:59:00,5971.43,5971.43,5971.43,5971.43,190
2003/10/23,12:00:00,5968.27,5968.27,5968.27,5968.27,161
2003/10/23,12:01:00,5959.80,5959.80,5959.80,5959.80,256
2003/10/23,12:02:00,5963.95,5963.95,5963.95,5963.95,214
2003/10/23,12:03:00,5963.96,5963.96,5963.96,5963.96,326
2003/10/23,12:04:00,5964.25,5964.25,5964.25,5964.25,180
2003/10/23,12:05:00,5963.78,5963.78,5963.78,5963.78,290
2003/10/23,12:06:00,5967.10,5967.10,5967.10,5967.10,181
2003/10/23,12:07:00,5964.06,5964.06,5964.06,5964.06,232
2003/10/23,12:08:00,5967.13,5967.13,5967.13,5967.13,139
2003/10/23,12:09:00,5964.21,5964.21,5964.21,5964.21,257
2003/10/23,12:10:00,5964.87,5964.87,5964.87,5964.87,134
2003/10/23,12:11:00,5966.75,5966.75,5966.75,5966.75,215
2003/10/23,12:12:00,5966.40,5966.40,5966.40,5966.40,122
2003/10/23,12:13:00,5972.25,5972.25,5972.25,5972.25,192
2003/10/23,12:14:00,5969.79,5969.79,5969.79,5969.79,107
2003/10/23,12:15:00,5966.24,5966.24,5966.24,5966.24,205
2003/10/23,12:16:00,5968.13,5968.13,5968.13,5968.13,114
2003/10/23,12:17:00,5970.38,5970.38,5970.38,5970.38,176
2003/10/23,12:18:00,5968.41,5968.41,5968.41,5968.41,116
2003/10/23,12:19:00,5967.74,5967.74,5967.74,5967.74,185
2003/10/23,12:20:00,5968.32,5968.32,5968.32,5968.32,125
2003/10/23,12:21:00,5966.94,5966.94,5966.94,5966.94,157
2003/10/23,12:22:00,5964.97,5964.97,5964.97,5964.97,100
2003/10/23,12:23:00,5967.92,5967.92,5967.92,5967.92,167
2003/10/23,12:24:00,5966.85,5966.85,5966.85,5966.85,128
2003/10/23,12:25:00,5961.87,5961.87,5961.87,5961.87,160
2003/10/23,12:26:00,5968.40,5968.40,5968.40,5968.40,163
2003/10/23,12:27:00,5965.16,5965.16,5965.16,5965.16,176
2003/10/23,12:28:00,5964.66,5964.66,5964.66,5964.66,187
2003/10/23,12:29:00,5966.06,5966.06,5966.06,5966.06,273
2003/10/23,12:30:00,5967.05,5967.05,5967.05,5967.05,388
2003/10/23,12:31:00,5965.61,5965.61,5965.61,5965.61,300
2003/10/23,12:32:00,5968.03,5968.03,5968.03,5968.03,179
2003/10/23,12:33:00,5966.27,5966.27,5966.27,5966.27,210
2003/10/23,12:34:00,5967.11,5967.11,5967.11,5967.11,164
2003/10/23,12:35:00,5969.20,5969.20,5969.20,5969.20,266
2003/10/23,12:36:00,5969.49,5969.49,5969.49,5969.49,202
2003/10/23,12:37:00,5972.75,5972.75,5972.75,5972.75,242
2003/10/23,12:38:00,5967.77,5967.77,5967.77,5967.77,150
2003/10/23,12:39:00,5971.77,5971.77,5971.77,5971.77,157
2003/10/23,12:40:00,5971.84,5971.84,5971.84,5971.84,127
2003/10/23,12:41:00,5974.94,5974.94,5974.94,5974.94,166
2003/10/23,12:42:00,5972.69,5972.69,5972.69,5972.69,146
2003/10/23,12:43:00,5971.70,5971.70,5971.70,5971.70,300
2003/10/23,12:44:00,5974.66,5974.66,5974.66,5974.66,124
2003/10/23,12:45:00,5970.36,5970.36,5970.36,5970.36,195
2003/10/23,12:46:00,5972.66,5972.66,5972.66,5972.66,149
2003/10/23,12:47:00,5973.88,5973.88,5973.88,5973.88,189
2003/10/23,12:48:00,5971.96,5971.96,5971.96,5971.96,175
2003/10/23,12:49:00,5972.02,5972.02,5972.02,5972.02,187
2003/10/23,12:50:00,5971.19,5971.19,5971.19,5971.19,164
2003/10/23,12:51:00,5972.00,5972.00,5972.00,5972.00,245
2003/10/23,12:52:00,5972.07,5972.07,5972.07,5972.07,153
2003/10/23,12:53:00,5971.12,5971.12,5971.12,5971.12,171
2003/10/23,12:54:00,5971.19,5971.19,5971.19,5971.19,169
2003/10/23,12:55:00,5971.53,5971.53,5971.53,5971.53,268
2003/10/23,12:56:00,5968.96,5968.96,5968.96,5968.96,169
2003/10/23,12:57:00,5966.46,5966.46,5966.46,5966.46,212
2003/10/23,12:58:00,5967.03,5967.03,5967.03,5967.03,172
2003/10/23,12:59:00,5964.75,5964.75,5964.75,5964.75,347
2003/10/23,13:00:00,5959.63,5959.63,5959.63,5959.63,269
2003/10/23,13:01:00,5954.36,5954.36,5954.36,5954.36,524
2003/10/23,13:02:00,5961.88,5961.88,5961.88,5961.88,403
2003/10/23,13:03:00,5951.94,5951.94,5951.94,5951.94,502
2003/10/23,13:04:00,5954.50,5954.50,5954.50,5954.50,426
2003/10/23,13:05:00,5953.57,5953.57,5953.57,5953.57,497
2003/10/23,13:06:00,5950.03,5950.03,5950.03,5950.03,344
2003/10/23,13:07:00,5955.40,5955.40,5955.40,5955.40,488
2003/10/23,13:08:00,5956.73,5956.73,5956.73,5956.73,362
2003/10/23,13:09:00,5959.67,5959.67,5959.67,5959.67,453
2003/10/23,13:10:00,5961.87,5961.87,5961.87,5961.87,292
2003/10/23,13:11:00,5960.29,5960.29,5960.29,5960.29,337
2003/10/23,13:12:00,5955.43,5955.43,5955.43,5955.43,308
2003/10/23,13:13:00,5950.93,5950.93,5950.93,5950.93,649
2003/10/23,13:14:00,5957.40,5957.40,5957.40,5957.40,383
2003/10/23,13:15:00,5946.47,5946.47,5946.47,5946.47,456
2003/10/23,13:16:00,5945.82,5945.82,5945.82,5945.82,274
2003/10/23,13:17:00,5939.98,5939.98,5939.98,5939.98,593
2003/10/23,13:18:00,5941.46,5941.46,5941.46,5941.46,467
2003/10/23,13:19:00,5938.67,5938.67,5938.67,5938.67,636
2003/10/23,13:20:00,5939.46,5939.46,5939.46,5939.46,479
2003/10/23,13:21:00,5944.47,5944.47,5944.47,5944.47,682
2003/10/23,13:22:00,5945.39,5945.39,5945.39,5945.39,444
2003/10/23,13:23:00,5941.82,5941.82,5941.82,5941.82,583
2003/10/23,13:24:00,5948.64,5948.64,5948.64,5948.64,470
2003/10/23,13:25:00,5941.63,5941.63,5941.63,5941.63,755
2003/10/23,13:26:00,5941.63,5941.63,5941.63,5941.63,0
2003/10/23,13:27:00,5941.63,5941.63,5941.63,5941.63,0
2003/10/23,13:28:00,5941.63,5941.63,5941.63,5941.63,0
2003/10/23,13:29:00,5941.63,5941.63,5941.63,5941.63,0
2003/10/23,13:30:00,5952.23,5952.23,5952.23,5952.23,5128
2003/10/24,09:00:00,5952.23,5952.23,5952.23,5952.23,167
2003/10/24,09:01:00,5972.85,5972.85,5972.85,5972.85,2193
2003/10/24,09:02:00,5974.30,5974.30,5974.30,5974.30,840
2003/10/24,09:03:00,5978.27,5978.27,5978.27,5978.27,1016
2003/10/24,09:04:00,5986.93,5986.93,5986.93,5986.93,806
2003/10/24,09:05:00,5989.22,5989.22,5989.22,5989.22,912
2003/10/24,09:06:00,5990.72,5990.72,5990.72,5990.72,682
2003/10/24,09:07:00,5987.95,5987.95,5987.95,5987.95,971
2003/10/24,09:08:00,5985.55,5985.55,5985.55,5985.55,618
2003/10/24,09:09:00,5980.43,5980.43,5980.43,5980.43,782
2003/10/24,09:10:00,5973.00,5973.00,5973.00,5973.00,592
2003/10/24,09:11:00,5970.56,5970.56,5970.56,5970.56,732
2003/10/24,09:12:00,5966.85,5966.85,5966.85,5966.85,543
2003/10/24,09:13:00,5963.00,5963.00,5963.00,5963.00,756
2003/10/24,09:14:00,5960.24,5960.24,5960.24,5960.24,535
2003/10/24,09:15:00,5961.98,5961.98,5961.98,5961.98,644
2003/10/24,09:16:00,5966.34,5966.34,5966.34,5966.34,566
2003/10/24,09:17:00,5966.63,5966.63,5966.63,5966.63,633
2003/10/24,09:18:00,5975.30,5975.30,5975.30,5975.30,429
2003/10/24,09:19:00,5975.08,5975.08,5975.08,5975.08,551
2003/10/24,09:20:00,5975.22,5975.22,5975.22,5975.22,496
2003/10/24,09:21:00,5974.78,5974.78,5974.78,5974.78,547
2003/10/24,09:22:00,5976.87,5976.87,5976.87,5976.87,414
2003/10/24,09:23:00,5982.89,5982.89,5982.89,5982.89,538
2003/10/24,09:24:00,5983.63,5983.63,5983.63,5983.63,339
2003/10/24,09:25:00,5983.67,5983.67,5983.67,5983.67,499
2003/10/24,09:26:00,5983.75,5983.75,5983.75,5983.75,401
2003/10/24,09:27:00,5977.47,5977.47,5977.47,5977.47,470
2003/10/24,09:28:00,5975.23,5975.23,5975.23,5975.23,301
2003/10/24,09:29:00,5978.95,5978.95,5978.95,5978.95,441
2003/10/24,09:30:00,5977.24,5977.24,5977.24,5977.24,302
2003/10/24,09:31:00,5970.51,5970.51,5970.51,5970.51,570
2003/10/24,09:32:00,5979.74,5979.74,5979.74,5979.74,323
2003/10/24,09:33:00,5973.00,5973.00,5973.00,5973.00,512
2003/10/24,09:34:00,5972.46,5972.46,5972.46,5972.46,310
2003/10/24,09:35:00,5971.19,5971.19,5971.19,5971.19,436
2003/10/24,09:36:00,5969.09,5969.09,5969.09,5969.09,388
2003/10/24,09:37:00,5962.76,5962.76,5962.76,5962.76,546
2003/10/24,09:38:00,5968.93,5968.93,5968.93,5968.93,429
2003/10/24,09:39:00,5961.06,5961.06,5961.06,5961.06,471
2003/10/24,09:40:00,5959.21,5959.21,5959.21,5959.21,519
2003/10/24,09:41:00,5956.84,5956.84,5956.84,5956.84,545
2003/10/24,09:42:00,5965.27,5965.27,5965.27,5965.27,410
2003/10/24,09:43:00,5961.78,5961.78,5961.78,5961.78,520
2003/10/24,09:44:00,5960.85,5960.85,5960.85,5960.85,441
2003/10/24,09:45:00,5953.27,5953.27,5953.27,5953.27,538
2003/10/24,09:46:00,5956.95,5956.95,5956.95,5956.95,351
2003/10/24,09:47:00,5947.89,5947.89,5947.89,5947.89,538
2003/10/24,09:48:00,5950.47,5950.47,5950.47,5950.47,343
2003/10/24,09:49:00,5953.88,5953.88,5953.88,5953.88,484
2003/10/24,09:50:00,5949.90,5949.90,5949.90,5949.90,325
2003/10/24,09:51:00,5946.61,5946.61,5946.61,5946.61,470
2003/10/24,09:52:00,5945.98,5945.98,5945.98,5945.98,466
2003/10/24,09:53:00,5951.62,5951.62,5951.62,5951.62,362
2003/10/24,09:54:00,5944.13,5944.13,5944.13,5944.13,285
2003/10/24,09:55:00,5948.02,5948.02,5948.02,5948.02,357
2003/10/24,09:56:00,5948.15,5948.15,5948.15,5948.15,301
2003/10/24,09:57:00,5940.95,5940.95,5940.95,5940.95,339
2003/10/24,09:58:00,5939.52,5939.52,5939.52,5939.52,228
2003/10/24,09:59:00,5937.86,5937.86,5937.86,5937.86,359
2003/10/24,10:00:00,5942.67,5942.67,5942.67,5942.67,227
2003/10/24,10:01:00,5935.35,5935.35,5935.35,5935.35,265
2003/10/24,10:02:00,5944.51,5944.51,5944.51,5944.51,169
2003/10/24,10:03:00,5946.20,5946.20,5946.20,5946.20,234
2003/10/24,10:04:00,5943.33,5943.33,5943.33,5943.33,212
2003/10/24,10:05:00,5948.69,5948.69,5948.69,5948.69,255
2003/10/24,10:06:00,5951.67,5951.67,5951.67,5951.67,171
2003/10/24,10:07:00,5951.74,5951.74,5951.74,5951.74,301
2003/10/24,10:08:00,5953.56,5953.56,5953.56,5953.56,175
2003/10/24,10:09:00,5958.13,5958.13,5958.13,5958.13,249
2003/10/24,10:10:00,5956.74,5956.74,5956.74,5956.74,302
2003/10/24,10:11:00,5949.80,5949.80,5949.80,5949.80,498
2003/10/24,10:12:00,5956.87,5956.87,5956.87,5956.87,230
2003/10/24,10:13:00,5956.91,5956.91,5956.91,5956.91,258
2003/10/24,10:14:00,5956.99,5956.99,5956.99,5956.99,163
2003/10/24,10:15:00,5953.52,5953.52,5953.52,5953.52,190
2003/10/24,10:16:00,5959.36,5959.36,5959.36,5959.36,227
2003/10/24,10:17:00,5955.98,5955.98,5955.98,5955.98,231
2003/10/24,10:18:00,5963.14,5963.14,5963.14,5963.14,250
2003/10/24,10:19:00,5957.24,5957.24,5957.24,5957.24,224
2003/10/24,10:20:00,5953.10,5953.10,5953.10,5953.10,183
2003/10/24,10:21:00,5953.85,5953.85,5953.85,5953.85,220
2003/10/24,10:22:00,5956.46,5956.46,5956.46,5956.46,196
2003/10/24,10:23:00,5952.74,5952.74,5952.74,5952.74,167
2003/10/24,10:24:00,5956.05,5956.05,5956.05,5956.05,141
2003/10/24,10:25:00,5955.02,5955.02,5955.02,5955.02,198
2003/10/24,10:26:00,5953.86,5953.86,5953.86,5953.86,127
2003/10/24,10:27:00,5956.25,5956.25,5956.25,5956.25,251
2003/10/24,10:28:00,5948.78,5948.78,5948.78,5948.78,138
2003/10/24,10:29:00,5956.80,5956.80,5956.80,5956.80,163
2003/10/24,10:30:00,5951.93,5951.93,5951.93,5951.93,264
2003/10/24,10:31:00,5950.48,5950.48,5950.48,5950.48,187
2003/10/24,10:32:00,5958.21,5958.21,5958.21,5958.21,131
2003/10/24,10:33:00,5958.44,5958.44,5958.44,5958.44,188
2003/10/24,10:34:00,5958.74,5958.74,5958.74,5958.74,124
2003/10/24,10:35:00,5964.18,5964.18,5964.18,5964.18,209
2003/10/24,10:36:00,5955.95,5955.95,5955.95,5955.95,179
2003/10/24,10:37:00,5961.62,5961.62,5961.62,5961.62,204
2003/10/24,10:38:00,5962.50,5962.50,5962.50,5962.50,157
2003/10/24,10:39:00,5961.80,5961.80,5961.80,5961.80,205
2003/10/24,10:40:00,5963.75,5963.75,5963.75,5963.75,154
2003/10/24,10:41:00,5954.01,5954.01,5954.01,5954.01,281
2003/10/24,10:42:00,5958.53,5958.53,5958.53,5958.53,159
2003/10/24,10:43:00,5958.82,5958.82,5958.82,5958.82,202
2003/10/24,10:44:00,5957.98,5957.98,5957.98,5957.98,143
2003/10/24,10:45:00,5957.98,5957.98,5957.98,5957.98,194
2003/10/24,10:46:00,5961.15,5961.15,5961.15,5961.15,225
2003/10/24,10:47:00,5957.43,5957.43,5957.43,5957.43,209
2003/10/24,10:48:00,5955.10,5955.10,5955.10,5955.10,176
2003/10/24,10:49:00,5951.29,5951.29,5951.29,5951.29,200
2003/10/24,10:50:00,5954.63,5954.63,5954.63,5954.63,189
2003/10/24,10:51:00,5949.60,5949.60,5949.60,5949.60,221
2003/10/24,10:52:00,5947.38,5947.38,5947.38,5947.38,234
2003/10/24,10:53:00,5951.89,5951.89,5951.89,5951.89,261
2003/10/24,10:54:00,5943.74,5943.74,5943.74,5943.74,275
2003/10/24,10:55:00,5944.80,5944.80,5944.80,5944.80,292
2003/10/24,10:56:00,5943.99,5943.99,5943.99,5943.99,267
2003/10/24,10:57:00,5942.15,5942.15,5942.15,5942.15,247
2003/10/24,10:58:00,5944.47,5944.47,5944.47,5944.47,225
2003/10/24,10:59:00,5943.33,5943.33,5943.33,5943.33,296
2003/10/24,11:00:00,5938.99,5938.99,5938.99,5938.99,174
2003/10/24,11:01:00,5938.46,5938.46,5938.46,5938.46,238
2003/10/24,11:02:00,5936.01,5936.01,5936.01,5936.01,145
2003/10/24,11:03:00,5942.14,5942.14,5942.14,5942.14,228
2003/10/24,11:04:00,5936.86,5936.86,5936.86,5936.86,159
2003/10/24,11:05:00,5936.78,5936.78,5936.78,5936.78,301
2003/10/24,11:06:00,5934.83,5934.83,5934.83,5934.83,163
2003/10/24,11:07:00,5939.17,5939.17,5939.17,5939.17,237
2003/10/24,11:08:00,5935.66,5935.66,5935.66,5935.66,160
2003/10/24,11:09:00,5943.71,5943.71,5943.71,5943.71,218
2003/10/24,11:10:00,5948.08,5948.08,5948.08,5948.08,162
2003/10/24,11:11:00,5940.56,5940.56,5940.56,5940.56,242
2003/10/24,11:12:00,5947.33,5947.33,5947.33,5947.33,140
2003/10/24,11:13:00,5945.10,5945.10,5945.10,5945.10,138
2003/10/24,11:14:00,5949.81,5949.81,5949.81,5949.81,138
2003/10/24,11:15:00,5940.56,5940.56,5940.56,5940.56,143
2003/10/24,11:16:00,5941.99,5941.99,5941.99,5941.99,93
2003/10/24,11:17:00,5946.02,5946.02,5946.02,5946.02,162
2003/10/24,11:18:00,5937.91,5937.91,5937.91,5937.91,94
2003/10/24,11:19:00,5943.55,5943.55,5943.55,5943.55,115
2003/10/24,11:20:00,5943.00,5943.00,5943.00,5943.00,101
2003/10/24,11:21:00,5940.97,5940.97,5940.97,5940.97,119
2003/10/24,11:22:00,5947.42,5947.42,5947.42,5947.42,96
2003/10/24,11:23:00,5941.76,5941.76,5941.76,5941.76,105
2003/10/24,11:24:00,5939.26,5939.26,5939.26,5939.26,91
2003/10/24,11:25:00,5946.36,5946.36,5946.36,5946.36,171
2003/10/24,11:26:00,5944.09,5944.09,5944.09,5944.09,107
2003/10/24,11:27:00,5943.85,5943.85,5943.85,5943.85,130
2003/10/24,11:28:00,5943.18,5943.18,5943.18,5943.18,124
2003/10/24,11:29:00,5943.93,5943.93,5943.93,5943.93,136
2003/10/24,11:30:00,5939.15,5939.15,5939.15,5939.15,107
2003/10/24,11:31:00,5937.85,5937.85,5937.85,5937.85,169
2003/10/24,11:32:00,5944.90,5944.90,5944.90,5944.90,106
2003/10/24,11:33:00,5939.97,5939.97,5939.97,5939.97,126
2003/10/24,11:34:00,5945.17,5945.17,5945.17,5945.17,100
2003/10/24,11:35:00,5946.97,5946.97,5946.97,5946.97,148
2003/10/24,11:36:00,5947.34,5947.34,5947.34,5947.34,92
2003/10/24,11:37:00,5946.73,5946.73,5946.73,5946.73,123
2003/10/24,11:38:00,5946.57,5946.57,5946.57,5946.57,104
2003/10/24,11:39:00,5943.80,5943.80,5943.80,5943.80,136
2003/10/24,11:40:00,5946.79,5946.79,5946.79,5946.79,108
2003/10/24,11:41:00,5941.28,5941.28,5941.28,5941.28,144
2003/10/24,11:42:00,5945.15,5945.15,5945.15,5945.15,199
2003/10/24,11:43:00,5944.17,5944.17,5944.17,5944.17,216
2003/10/24,11:44:00,5938.20,5938.20,5938.20,5938.20,120
2003/10/24,11:45:00,5944.77,5944.77,5944.77,5944.77,181
2003/10/24,11:46:00,5942.39,5942.39,5942.39,5942.39,127
2003/10/24,11:47:00,5941.13,5941.13,5941.13,5941.13,199
2003/10/24,11:48:00,5939.61,5939.61,5939.61,5939.61,110
2003/10/24,11:49:00,5936.45,5936.45,5936.45,5936.45,170
2003/10/24,11:50:00,5934.23,5934.23,5934.23,5934.23,111
2003/10/24,11:51:00,5933.44,5933.44,5933.44,5933.44,198
2003/10/24,11:52:00,5930.23,5930.23,5930.23,5930.23,142
2003/10/24,11:53:00,5924.06,5924.06,5924.06,5924.06,395
2003/10/24,11:54:00,5926.38,5926.38,5926.38,5926.38,314
2003/10/24,11:55:00,5924.93,5924.93,5924.93,5924.93,424
2003/10/24,11:56:00,5922.43,5922.43,5922.43,5922.43,365
2003/10/24,11:57:00,5925.48,5925.48,5925.48,5925.48,317
2003/10/24,11:58:00,5925.36,5925.36,5925.36,5925.36,152
2003/10/24,11:59:00,5930.20,5930.20,5930.20,5930.20,281
2003/10/24,12:00:00,5931.12,5931.12,5931.12,5931.12,180
2003/10/24,12:01:00,5926.33,5926.33,5926.33,5926.33,220
2003/10/24,12:02:00,5926.24,5926.24,5926.24,5926.24,136
2003/10/24,12:03:00,5922.95,5922.95,5922.95,5922.95,185
2003/10/24,12:04:00,5935.88,5935.88,5935.88,5935.88,218
2003/10/24,12:05:00,5931.51,5931.51,5931.51,5931.51,177
2003/10/24,12:06:00,5928.90,5928.90,5928.90,5928.90,112
2003/10/24,12:07:00,5928.32,5928.32,5928.32,5928.32,187
2003/10/24,12:08:00,5931.22,5931.22,5931.22,5931.22,116
2003/10/24,12:09:00,5930.57,5930.57,5930.57,5930.57,159
2003/10/24,12:10:00,5929.30,5929.30,5929.30,5929.30,122
2003/10/24,12:11:00,5928.07,5928.07,5928.07,5928.07,196
2003/10/24,12:12:00,5933.39,5933.39,5933.39,5933.39,148
2003/10/24,12:13:00,5932.94,5932.94,5932.94,5932.94,125
2003/10/24,12:14:00,5931.82,5931.82,5931.82,5931.82,107
2003/10/24,12:15:00,5930.64,5930.64,5930.64,5930.64,175
2003/10/24,12:16:00,5929.64,5929.64,5929.64,5929.64,118
2003/10/24,12:17:00,5925.12,5925.12,5925.12,5925.12,138
2003/10/24,12:18:00,5923.20,5923.20,5923.20,5923.20,97
2003/10/24,12:19:00,5927.48,5927.48,5927.48,5927.48,124
2003/10/24,12:20:00,5924.73,5924.73,5924.73,5924.73,135
2003/10/24,12:21:00,5921.71,5921.71,5921.71,5921.71,243
2003/10/24,12:22:00,5929.50,5929.50,5929.50,5929.50,172
2003/10/24,12:23:00,5921.84,5921.84,5921.84,5921.84,139
2003/10/24,12:24:00,5928.39,5928.39,5928.39,5928.39,128
2003/10/24,12:25:00,5923.08,5923.08,5923.08,5923.08,145
2003/10/24,12:26:00,5927.34,5927.34,5927.34,5927.34,120
2003/10/24,12:27:00,5927.12,5927.12,5927.12,5927.12,167
2003/10/24,12:28:00,5928.54,5928.54,5928.54,5928.54,137
2003/10/24,12:29:00,5922.26,5922.26,5922.26,5922.26,204
2003/10/24,12:30:00,5926.56,5926.56,5926.56,5926.56,124
2003/10/24,12:31:00,5923.25,5923.25,5923.25,5923.25,196
2003/10/24,12:32:00,5928.11,5928.11,5928.11,5928.11,126
2003/10/24,12:33:00,5926.53,5926.53,5926.53,5926.53,172
2003/10/24,12:34:00,5926.83,5926.83,5926.83,5926.83,122
2003/10/24,12:35:00,5932.31,5932.31,5932.31,5932.31,194
2003/10/24,12:36:00,5931.97,5931.97,5931.97,5931.97,186
2003/10/24,12:37:00,5937.21,5937.21,5937.21,5937.21,311
2003/10/24,12:38:00,5936.39,5936.39,5936.39,5936.39,160
2003/10/24,12:39:00,5938.35,5938.35,5938.35,5938.35,310
2003/10/24,12:40:00,5937.09,5937.09,5937.09,5937.09,158
2003/10/24,12:41:00,5941.56,5941.56,5941.56,5941.56,301
2003/10/24,12:42:00,5940.21,5940.21,5940.21,5940.21,143
2003/10/24,12:43:00,5938.73,5938.73,5938.73,5938.73,268
2003/10/24,12:44:00,5940.58,5940.58,5940.58,5940.58,171
2003/10/24,12:45:00,5940.25,5940.25,5940.25,5940.25,271
2003/10/24,12:46:00,5943.62,5943.62,5943.62,5943.62,228
2003/10/24,12:47:00,5944.38,5944.38,5944.38,5944.38,329
2003/10/24,12:48:00,5946.35,5946.35,5946.35,5946.35,186
2003/10/24,12:49:00,5947.98,5947.98,5947.98,5947.98,395
2003/10/24,12:50:00,5948.37,5948.37,5948.37,5948.37,267
2003/10/24,12:51:00,5947.12,5947.12,5947.12,5947.12,359
2003/10/24,12:52:00,5949.52,5949.52,5949.52,5949.52,236
2003/10/24,12:53:00,5949.76,5949.76,5949.76,5949.76,258
2003/10/24,12:54:00,5947.01,5947.01,5947.01,5947.01,180
2003/10/24,12:55:00,5945.92,5945.92,5945.92,5945.92,243
2003/10/24,12:56:00,5949.19,5949.19,5949.19,5949.19,194
2003/10/24,12:57:00,5944.84,5944.84,5944.84,5944.84,267
2003/10/24,12:58:00,5939.97,5939.97,5939.97,5939.97,139
2003/10/24,12:59:00,5942.62,5942.62,5942.62,5942.62,213
2003/10/24,13:00:00,5940.62,5940.62,5940.62,5940.62,123
2003/10/24,13:01:00,5935.81,5935.81,5935.81,5935.81,246
2003/10/24,13:02:00,5933.80,5933.80,5933.80,5933.80,150
2003/10/24,13:03:00,5934.58,5934.58,5934.58,5934.58,241
2003/10/24,13:04:00,5930.19,5930.19,5930.19,5930.19,194
2003/10/24,13:05:00,5938.15,5938.15,5938.15,5938.15,317
2003/10/24,13:06:00,5930.56,5930.56,5930.56,5930.56,257
2003/10/24,13:07:00,5934.26,5934.26,5934.26,5934.26,260
2003/10/24,13:08:00,5928.99,5928.99,5928.99,5928.99,226
2003/10/24,13:09:00,5932.00,5932.00,5932.00,5932.00,282
2003/10/24,13:10:00,5931.14,5931.14,5931.14,5931.14,195
2003/10/24,13:11:00,5929.57,5929.57,5929.57,5929.57,238
2003/10/24,13:12:00,5927.95,5927.95,5927.95,5927.95,215
2003/10/24,13:13:00,5928.55,5928.55,5928.55,5928.55,302
2003/10/24,13:14:00,5931.28,5931.28,5931.28,5931.28,248
2003/10/24,13:15:00,5935.71,5935.71,5935.71,5935.71,430
2003/10/24,13:16:00,5935.00,5935.00,5935.00,5935.00,254
2003/10/24,13:17:00,5930.39,5930.39,5930.39,5930.39,436
2003/10/24,13:18:00,5932.03,5932.03,5932.03,5932.03,343
2003/10/24,13:19:00,5933.54,5933.54,5933.54,5933.54,462
2003/10/24,13:20:00,5933.31,5933.31,5933.31,5933.31,357
2003/10/24,13:21:00,5937.75,5937.75,5937.75,5937.75,502
2003/10/24,13:22:00,5930.06,5930.06,5930.06,5930.06,304
2003/10/24,13:23:00,5929.70,5929.70,5929.70,5929.70,566
2003/10/24,13:24:00,5934.06,5934.06,5934.06,5934.06,455
2003/10/24,13:25:00,5926.62,5926.62,5926.62,5926.62,611
2003/10/24,13:26:00,5926.62,5926.62,5926.62,5926.62,0
2003/10/24,13:27:00,5926.62,5926.62,5926.62,5926.62,0
2003/10/24,13:28:00,5926.62,5926.62,5926.62,5926.62,0
2003/10/24,13:29:00,5926.62,5926.62,5926.62,5926.62,0
2003/10/24,13:30:00,5918.14,5918.14,5918.14,5918.14,4462
2003/10/27,09:00:00,5918.14,5918.14,5918.14,5918.14,138
2003/10/27,09:01:00,5946.02,5946.02,5946.02,5946.02,1689
2003/10/27,09:02:00,5950.50,5950.50,5950.50,5950.50,442
2003/10/27,09:03:00,5956.04,5956.04,5956.04,5956.04,603
2003/10/27,09:04:00,5954.28,5954.28,5954.28,5954.28,481
2003/10/27,09:05:00,5953.02,5953.02,5953.02,5953.02,738
2003/10/27,09:06:00,5951.72,5951.72,5951.72,5951.72,444
2003/10/27,09:07:00,5953.90,5953.90,5953.90,5953.90,578
2003/10/27,09:08:00,5947.12,5947.12,5947.12,5947.12,386
2003/10/27,09:09:00,5944.85,5944.85,5944.85,5944.85,481
2003/10/27,09:10:00,5948.35,5948.35,5948.35,5948.35,378
2003/10/27,09:11:00,5941.09,5941.09,5941.09,5941.09,514
2003/10/27,09:12:00,5941.83,5941.83,5941.83,5941.83,289
2003/10/27,09:13:00,5941.40,5941.40,5941.40,5941.40,485
2003/10/27,09:14:00,5943.02,5943.02,5943.02,5943.02,368
2003/10/27,09:15:00,5950.95,5950.95,5950.95,5950.95,476
2003/10/27,09:16:00,5951.88,5951.88,5951.88,5951.88,389
2003/10/27,09:17:00,5954.62,5954.62,5954.62,5954.62,488
2003/10/27,09:18:00,5950.53,5950.53,5950.53,5950.53,373
2003/10/27,09:19:00,5958.18,5958.18,5958.18,5958.18,484
2003/10/27,09:20:00,5960.60,5960.60,5960.60,5960.60,306
2003/10/27,09:21:00,5962.39,5962.39,5962.39,5962.39,455
2003/10/27,09:22:00,5962.44,5962.44,5962.44,5962.44,281
2003/10/27,09:23:00,5969.32,5969.32,5969.32,5969.32,440
2003/10/27,09:24:00,5970.01,5970.01,5970.01,5970.01,324
2003/10/27,09:25:00,5975.16,5975.16,5975.16,5975.16,437
2003/10/27,09:26:00,5975.58,5975.58,5975.58,5975.58,323
2003/10/27,09:27:00,5975.34,5975.34,5975.34,5975.34,418
2003/10/27,09:28:00,5976.38,5976.38,5976.38,5976.38,304
2003/10/27,09:29:00,5976.35,5976.35,5976.35,5976.35,359
2003/10/27,09:30:00,5965.44,5965.44,5965.44,5965.44,325
2003/10/27,09:31:00,5965.59,5965.59,5965.59,5965.59,380
2003/10/27,09:32:00,5962.61,5962.61,5962.61,5962.61,235
2003/10/27,09:33:00,5964.33,5964.33,5964.33,5964.33,314
2003/10/27,09:34:00,5964.89,5964.89,5964.89,5964.89,230
2003/10/27,09:35:00,5960.74,5960.74,5960.74,5960.74,255
2003/10/27,09:36:00,5960.55,5960.55,5960.55,5960.55,218
2003/10/27,09:37:00,5959.59,5959.59,5959.59,5959.59,273
2003/10/27,09:38:00,5957.94,5957.94,5957.94,5957.94,267
2003/10/27,09:39:00,5959.90,5959.90,5959.90,5959.90,306
2003/10/27,09:40:00,5957.50,5957.50,5957.50,5957.50,220
2003/10/27,09:41:00,5958.33,5958.33,5958.33,5958.33,274
2003/10/27,09:42:00,5956.55,5956.55,5956.55,5956.55,189
2003/10/27,09:43:00,5965.67,5965.67,5965.67,5965.67,339
2003/10/27,09:44:00,5964.80,5964.80,5964.80,5964.80,229
2003/10/27,09:45:00,5961.34,5961.34,5961.34,5961.34,355
2003/10/27,09:46:00,5961.18,5961.18,5961.18,5961.18,190
2003/10/27,09:47:00,5965.02,5965.02,5965.02,5965.02,278
2003/10/27,09:48:00,5959.24,5959.24,5959.24,5959.24,144
2003/10/27,09:49:00,5955.62,5955.62,5955.62,5955.62,247
2003/10/27,09:50:00,5965.37,5965.37,5965.37,5965.37,137
2003/10/27,09:51:00,5956.52,5956.52,5956.52,5956.52,234
2003/10/27,09:52:00,5958.06,5958.06,5958.06,5958.06,147
2003/10/27,09:53:00,5958.24,5958.24,5958.24,5958.24,218
2003/10/27,09:54:00,5952.62,5952.62,5952.62,5952.62,148
2003/10/27,09:55:00,5955.00,5955.00,5955.00,5955.00,207
2003/10/27,09:56:00,5957.17,5957.17,5957.17,5957.17,154
2003/10/27,09:57:00,5953.50,5953.50,5953.50,5953.50,182
2003/10/27,09:58:00,5953.98,5953.98,5953.98,5953.98,169
2003/10/27,09:59:00,5957.39,5957.39,5957.39,5957.39,254
2003/10/27,10:00:00,5955.88,5955.88,5955.88,5955.88,158
2003/10/27,10:01:00,5961.18,5961.18,5961.18,5961.18,237
2003/10/27,10:02:00,5960.84,5960.84,5960.84,5960.84,196
2003/10/27,10:03:00,5960.87,5960.87,5960.87,5960.87,215
2003/10/27,10:04:00,5959.29,5959.29,5959.29,5959.29,151
2003/10/27,10:05:00,5960.42,5960.42,5960.42,5960.42,193
2003/10/27,10:06:00,5957.49,5957.49,5957.49,5957.49,142
2003/10/27,10:07:00,5955.97,5955.97,5955.97,5955.97,184
2003/10/27,10:08:00,5955.52,5955.52,5955.52,5955.52,114
2003/10/27,10:09:00,5955.72,5955.72,5955.72,5955.72,132
2003/10/27,10:10:00,5955.07,5955.07,5955.07,5955.07,143
2003/10/27,10:11:00,5952.35,5952.35,5952.35,5952.35,194
2003/10/27,10:12:00,5949.69,5949.69,5949.69,5949.69,143
2003/10/27,10:13:00,5948.43,5948.43,5948.43,5948.43,187
2003/10/27,10:14:00,5951.01,5951.01,5951.01,5951.01,177
2003/10/27,10:15:00,5950.30,5950.30,5950.30,5950.30,270
2003/10/27,10:16:00,5949.74,5949.74,5949.74,5949.74,115
2003/10/27,10:17:00,5948.52,5948.52,5948.52,5948.52,268
2003/10/27,10:18:00,5946.66,5946.66,5946.66,5946.66,171
2003/10/27,10:19:00,5948.09,5948.09,5948.09,5948.09,228
2003/10/27,10:20:00,5946.20,5946.20,5946.20,5946.20,155
2003/10/27,10:21:00,5944.97,5944.97,5944.97,5944.97,193
2003/10/27,10:22:00,5945.53,5945.53,5945.53,5945.53,172
2003/10/27,10:23:00,5945.17,5945.17,5945.17,5945.17,197
2003/10/27,10:24:00,5946.06,5946.06,5946.06,5946.06,139
2003/10/27,10:25:00,5945.34,5945.34,5945.34,5945.34,194
2003/10/27,10:26:00,5945.40,5945.40,5945.40,5945.40,151
2003/10/27,10:27:00,5944.22,5944.22,5944.22,5944.22,174
2003/10/27,10:28:00,5947.21,5947.21,5947.21,5947.21,154
2003/10/27,10:29:00,5945.52,5945.52,5945.52,5945.52,137
2003/10/27,10:30:00,5952.32,5952.32,5952.32,5952.32,124
2003/10/27,10:31:00,5949.18,5949.18,5949.18,5949.18,277
2003/10/27,10:32:00,5950.90,5950.90,5950.90,5950.90,146
2003/10/27,10:33:00,5949.41,5949.41,5949.41,5949.41,202
2003/10/27,10:34:00,5959.16,5959.16,5959.16,5959.16,144
2003/10/27,10:35:00,5956.54,5956.54,5956.54,5956.54,164
2003/10/27,10:36:00,5957.47,5957.47,5957.47,5957.47,122
2003/10/27,10:37:00,5954.00,5954.00,5954.00,5954.00,160
2003/10/27,10:38:00,5956.10,5956.10,5956.10,5956.10,117
2003/10/27,10:39:00,5961.28,5961.28,5961.28,5961.28,153
2003/10/27,10:40:00,5956.84,5956.84,5956.84,5956.84,108
2003/10/27,10:41:00,5957.92,5957.92,5957.92,5957.92,171
2003/10/27,10:42:00,5953.35,5953.35,5953.35,5953.35,123
2003/10/27,10:43:00,5956.96,5956.96,5956.96,5956.96,170
2003/10/27,10:44:00,5956.10,5956.10,5956.10,5956.10,117
2003/10/27,10:45:00,5953.18,5953.18,5953.18,5953.18,161
2003/10/27,10:46:00,5954.57,5954.57,5954.57,5954.57,104
2003/10/27,10:47:00,5948.75,5948.75,5948.75,5948.75,143
2003/10/27,10:48:00,5955.35,5955.35,5955.35,5955.35,130
2003/10/27,10:49:00,5955.18,5955.18,5955.18,5955.18,246
2003/10/27,10:50:00,5956.00,5956.00,5956.00,5956.00,131
2003/10/27,10:51:00,5957.67,5957.67,5957.67,5957.67,212
2003/10/27,10:52:00,5953.69,5953.69,5953.69,5953.69,128
2003/10/27,10:53:00,5959.54,5959.54,5959.54,5959.54,177
2003/10/27,10:54:00,5956.84,5956.84,5956.84,5956.84,119
2003/10/27,10:55:00,5953.37,5953.37,5953.37,5953.37,203
2003/10/27,10:56:00,5955.75,5955.75,5955.75,5955.75,139
2003/10/27,10:57:00,5958.58,5958.58,5958.58,5958.58,182
2003/10/27,10:58:00,5959.57,5959.57,5959.57,5959.57,167
2003/10/27,10:59:00,5955.97,5955.97,5955.97,5955.97,408
2003/10/27,11:00:00,5962.82,5962.82,5962.82,5962.82,176
2003/10/27,11:01:00,5962.93,5962.93,5962.93,5962.93,347
2003/10/27,11:02:00,5964.96,5964.96,5964.96,5964.96,243
2003/10/27,11:03:00,5963.26,5963.26,5963.26,5963.26,234
2003/10/27,11:04:00,5964.45,5964.45,5964.45,5964.45,171
2003/10/27,11:05:00,5970.05,5970.05,5970.05,5970.05,182
2003/10/27,11:06:00,5971.47,5971.47,5971.47,5971.47,207
2003/10/27,11:07:00,5962.89,5962.89,5962.89,5962.89,236
2003/10/27,11:08:00,5965.91,5965.91,5965.91,5965.91,183
2003/10/27,11:09:00,5961.82,5961.82,5961.82,5961.82,242
2003/10/27,11:10:00,5962.18,5962.18,5962.18,5962.18,138
2003/10/27,11:11:00,5963.97,5963.97,5963.97,5963.97,181
2003/10/27,11:12:00,5963.77,5963.77,5963.77,5963.77,123
2003/10/27,11:13:00,5962.48,5962.48,5962.48,5962.48,211
2003/10/27,11:14:00,5968.93,5968.93,5968.93,5968.93,143
2003/10/27,11:15:00,5961.00,5961.00,5961.00,5961.00,215
2003/10/27,11:16:00,5963.07,5963.07,5963.07,5963.07,160
2003/10/27,11:17:00,5960.11,5960.11,5960.11,5960.11,197
2003/10/27,11:18:00,5967.14,5967.14,5967.14,5967.14,144
2003/10/27,11:19:00,5961.27,5961.27,5961.27,5961.27,215
2003/10/27,11:20:00,5965.49,5965.49,5965.49,5965.49,111
2003/10/27,11:21:00,5970.39,5970.39,5970.39,5970.39,155
2003/10/27,11:22:00,5961.37,5961.37,5961.37,5961.37,130
2003/10/27,11:23:00,5960.30,5960.30,5960.30,5960.30,186
2003/10/27,11:24:00,5966.31,5966.31,5966.31,5966.31,129
2003/10/27,11:25:00,5964.90,5964.90,5964.90,5964.90,188
2003/10/27,11:26:00,5964.26,5964.26,5964.26,5964.26,116
2003/10/27,11:27:00,5965.78,5965.78,5965.78,5965.78,165
2003/10/27,11:28:00,5969.72,5969.72,5969.72,5969.72,113
2003/10/27,11:29:00,5967.41,5967.41,5967.41,5967.41,178
2003/10/27,11:30:00,5959.87,5959.87,5959.87,5959.87,106
2003/10/27,11:31:00,5959.40,5959.40,5959.40,5959.40,186
2003/10/27,11:32:00,5967.41,5967.41,5967.41,5967.41,155
2003/10/27,11:33:00,5965.58,5965.58,5965.58,5965.58,197
2003/10/27,11:34:00,5959.85,5959.85,5959.85,5959.85,194
2003/10/27,11:35:00,5965.77,5965.77,5965.77,5965.77,217
2003/10/27,11:36:00,5962.23,5962.23,5962.23,5962.23,131
2003/10/27,11:37:00,5962.35,5962.35,5962.35,5962.35,169
2003/10/27,11:38:00,5964.33,5964.33,5964.33,5964.33,129
2003/10/27,11:39:00,5967.73,5967.73,5967.73,5967.73,177
2003/10/27,11:40:00,5964.96,5964.96,5964.96,5964.96,104
2003/10/27,11:41:00,5960.82,5960.82,5960.82,5960.82,132
2003/10/27,11:42:00,5957.71,5957.71,5957.71,5957.71,103
2003/10/27,11:43:00,5959.48,5959.48,5959.48,5959.48,143
2003/10/27,11:44:00,5960.35,5960.35,5960.35,5960.35,119
2003/10/27,11:45:00,5963.16,5963.16,5963.16,5963.16,126
2003/10/27,11:46:00,5957.04,5957.04,5957.04,5957.04,139
2003/10/27,11:47:00,5955.82,5955.82,5955.82,5955.82,148
2003/10/27,11:48:00,5960.25,5960.25,5960.25,5960.25,117
2003/10/27,11:49:00,5953.56,5953.56,5953.56,5953.56,156
2003/10/27,11:50:00,5955.46,5955.46,5955.46,5955.46,97
2003/10/27,11:51:00,5953.82,5953.82,5953.82,5953.82,124
2003/10/27,11:52:00,5953.84,5953.84,5953.84,5953.84,75
2003/10/27,11:53:00,5948.09,5948.09,5948.09,5948.09,123
2003/10/27,11:54:00,5953.66,5953.66,5953.66,5953.66,91
2003/10/27,11:55:00,5956.10,5956.10,5956.10,5956.10,180
2003/10/27,11:56:00,5957.28,5957.28,5957.28,5957.28,105
2003/10/27,11:57:00,5955.04,5955.04,5955.04,5955.04,170
2003/10/27,11:58:00,5956.72,5956.72,5956.72,5956.72,100
2003/10/27,11:59:00,5958.01,5958.01,5958.01,5958.01,127
2003/10/27,12:00:00,5957.23,5957.23,5957.23,5957.23,93
2003/10/27,12:01:00,5959.76,5959.76,5959.76,5959.76,117
2003/10/27,12:02:00,5958.51,5958.51,5958.51,5958.51,90
2003/10/27,12:03:00,5956.74,5956.74,5956.74,5956.74,146
2003/10/27,12:04:00,5956.10,5956.10,5956.10,5956.10,71
2003/10/27,12:05:00,5955.03,5955.03,5955.03,5955.03,97
2003/10/27,12:06:00,5957.89,5957.89,5957.89,5957.89,105
2003/10/27,12:07:00,5959.52,5959.52,5959.52,5959.52,130
2003/10/27,12:08:00,5960.35,5960.35,5960.35,5960.35,117
2003/10/27,12:09:00,5959.14,5959.14,5959.14,5959.14,138
2003/10/27,12:10:00,5957.18,5957.18,5957.18,5957.18,143
2003/10/27,12:11:00,5959.34,5959.34,5959.34,5959.34,142
2003/10/27,12:12:00,5962.45,5962.45,5962.45,5962.45,125
2003/10/27,12:13:00,5963.83,5963.83,5963.83,5963.83,133
2003/10/27,12:14:00,5963.30,5963.30,5963.30,5963.30,90
2003/10/27,12:15:00,5959.36,5959.36,5959.36,5959.36,148
2003/10/27,12:16:00,5965.30,5965.30,5965.30,5965.30,100
2003/10/27,12:17:00,5961.74,5961.74,5961.74,5961.74,138
2003/10/27,12:18:00,5962.26,5962.26,5962.26,5962.26,112
2003/10/27,12:19:00,5968.81,5968.81,5968.81,5968.81,177
2003/10/27,12:20:00,5964.91,5964.91,5964.91,5964.91,88
2003/10/27,12:21:00,5961.38,5961.38,5961.38,5961.38,101
2003/10/27,12:22:00,5963.42,5963.42,5963.42,5963.42,96
2003/10/27,12:23:00,5966.35,5966.35,5966.35,5966.35,109
2003/10/27,12:24:00,5964.19,5964.19,5964.19,5964.19,98
2003/10/27,12:25:00,5962.92,5962.92,5962.92,5962.92,144
2003/10/27,12:26:00,5966.16,5966.16,5966.16,5966.16,115
2003/10/27,12:27:00,5965.93,5965.93,5965.93,5965.93,170
2003/10/27,12:28:00,5964.04,5964.04,5964.04,5964.04,109
2003/10/27,12:29:00,5966.08,5966.08,5966.08,5966.08,168
2003/10/27,12:30:00,5966.97,5966.97,5966.97,5966.97,109
2003/10/27,12:31:00,5961.95,5961.95,5961.95,5961.95,193
2003/10/27,12:32:00,5963.56,5963.56,5963.56,5963.56,126
2003/10/27,12:33:00,5965.79,5965.79,5965.79,5965.79,199
2003/10/27,12:34:00,5966.35,5966.35,5966.35,5966.35,145
2003/10/27,12:35:00,5965.86,5965.86,5965.86,5965.86,180
2003/10/27,12:36:00,5961.90,5961.90,5961.90,5961.90,127
2003/10/27,12:37:00,5967.51,5967.51,5967.51,5967.51,183
2003/10/27,12:38:00,5961.20,5961.20,5961.20,5961.20,131
2003/10/27,12:39:00,5967.07,5967.07,5967.07,5967.07,176
2003/10/27,12:40:00,5962.31,5962.31,5962.31,5962.31,113
2003/10/27,12:41:00,5969.91,5969.91,5969.91,5969.91,132
2003/10/27,12:42:00,5965.74,5965.74,5965.74,5965.74,102
2003/10/27,12:43:00,5966.02,5966.02,5966.02,5966.02,158
2003/10/27,12:44:00,5964.62,5964.62,5964.62,5964.62,124
2003/10/27,12:45:00,5963.46,5963.46,5963.46,5963.46,188
2003/10/27,12:46:00,5963.27,5963.27,5963.27,5963.27,122
2003/10/27,12:47:00,5955.69,5955.69,5955.69,5955.69,170
2003/10/27,12:48:00,5955.11,5955.11,5955.11,5955.11,170
2003/10/27,12:49:00,5960.31,5960.31,5960.31,5960.31,231
2003/10/27,12:50:00,5958.49,5958.49,5958.49,5958.49,175
2003/10/27,12:51:00,5957.88,5957.88,5957.88,5957.88,178
2003/10/27,12:52:00,5958.57,5958.57,5958.57,5958.57,153
2003/10/27,12:53:00,5953.79,5953.79,5953.79,5953.79,182
2003/10/27,12:54:00,5957.66,5957.66,5957.66,5957.66,147
2003/10/27,12:55:00,5953.11,5953.11,5953.11,5953.11,178
2003/10/27,12:56:00,5955.06,5955.06,5955.06,5955.06,131
2003/10/27,12:57:00,5955.01,5955.01,5955.01,5955.01,220
2003/10/27,12:58:00,5950.02,5950.02,5950.02,5950.02,163
2003/10/27,12:59:00,5952.54,5952.54,5952.54,5952.54,183
2003/10/27,13:00:00,5952.56,5952.56,5952.56,5952.56,147
2003/10/27,13:01:00,5947.38,5947.38,5947.38,5947.38,207
2003/10/27,13:02:00,5955.09,5955.09,5955.09,5955.09,153
2003/10/27,13:03:00,5954.90,5954.90,5954.90,5954.90,204
2003/10/27,13:04:00,5949.15,5949.15,5949.15,5949.15,157
2003/10/27,13:05:00,5954.20,5954.20,5954.20,5954.20,208
2003/10/27,13:06:00,5953.42,5953.42,5953.42,5953.42,140
2003/10/27,13:07:00,5956.64,5956.64,5956.64,5956.64,169
2003/10/27,13:08:00,5955.35,5955.35,5955.35,5955.35,164
2003/10/27,13:09:00,5960.20,5960.20,5960.20,5960.20,202
2003/10/27,13:10:00,5959.88,5959.88,5959.88,5959.88,174
2003/10/27,13:11:00,5956.24,5956.24,5956.24,5956.24,219
2003/10/27,13:12:00,5960.15,5960.15,5960.15,5960.15,202
2003/10/27,13:13:00,5959.00,5959.00,5959.00,5959.00,255
2003/10/27,13:14:00,5958.02,5958.02,5958.02,5958.02,279
2003/10/27,13:15:00,5961.55,5961.55,5961.55,5961.55,345
2003/10/27,13:16:00,5960.50,5960.50,5960.50,5960.50,276
2003/10/27,13:17:00,5962.91,5962.91,5962.91,5962.91,310
2003/10/27,13:18:00,5961.58,5961.58,5961.58,5961.58,234
2003/10/27,13:19:00,5962.25,5962.25,5962.25,5962.25,370
2003/10/27,13:20:00,5964.98,5964.98,5964.98,5964.98,217
2003/10/27,13:21:00,5962.18,5962.18,5962.18,5962.18,303
2003/10/27,13:22:00,5959.38,5959.38,5959.38,5959.38,272
2003/10/27,13:23:00,5962.54,5962.54,5962.54,5962.54,486
2003/10/27,13:24:00,5961.06,5961.06,5961.06,5961.06,385
2003/10/27,13:25:00,5956.09,5956.09,5956.09,5956.09,547
2003/10/27,13:26:00,5956.09,5956.09,5956.09,5956.09,0
2003/10/27,13:27:00,5956.09,5956.09,5956.09,5956.09,0
2003/10/27,13:28:00,5956.09,5956.09,5956.09,5956.09,0
2003/10/27,13:29:00,5956.09,5956.09,5956.09,5956.09,0
2003/10/27,13:30:00,5958.55,5958.55,5958.55,5958.55,3735
2003/10/28,09:00:00,5958.55,5958.55,5958.55,5958.55,203
2003/10/28,09:01:00,5997.30,5997.30,5997.30,5997.30,2495
2003/10/28,09:02:00,5996.40,5996.40,5996.40,5996.40,589
2003/10/28,09:03:00,5998.81,5998.81,5998.81,5998.81,787
2003/10/28,09:04:00,6002.57,6002.57,6002.57,6002.57,617
2003/10/28,09:05:00,6003.88,6003.88,6003.88,6003.88,917
2003/10/28,09:06:00,6003.63,6003.63,6003.63,6003.63,612
2003/10/28,09:07:00,6007.41,6007.41,6007.41,6007.41,892
2003/10/28,09:08:00,6011.09,6011.09,6011.09,6011.09,644
2003/10/28,09:09:00,6007.54,6007.54,6007.54,6007.54,934
2003/10/28,09:10:00,6002.29,6002.29,6002.29,6002.29,592
2003/10/28,09:11:00,6003.31,6003.31,6003.31,6003.31,760
2003/10/28,09:12:00,5997.88,5997.88,5997.88,5997.88,497
2003/10/28,09:13:00,5997.25,5997.25,5997.25,5997.25,665
2003/10/28,09:14:00,5997.59,5997.59,5997.59,5997.59,412
2003/10/28,09:15:00,5994.87,5994.87,5994.87,5994.87,668
2003/10/28,09:16:00,5999.59,5999.59,5999.59,5999.59,449
2003/10/28,09:17:00,5998.78,5998.78,5998.78,5998.78,667
2003/10/28,09:18:00,6002.69,6002.69,6002.69,6002.69,575
2003/10/28,09:19:00,6000.85,6000.85,6000.85,6000.85,760
2003/10/28,09:20:00,6004.60,6004.60,6004.60,6004.60,527
2003/10/28,09:21:00,6004.43,6004.43,6004.43,6004.43,697
2003/10/28,09:22:00,6003.71,6003.71,6003.71,6003.71,395
2003/10/28,09:23:00,6003.93,6003.93,6003.93,6003.93,521
2003/10/28,09:24:00,6002.34,6002.34,6002.34,6002.34,478
2003/10/28,09:25:00,6006.75,6006.75,6006.75,6006.75,663
2003/10/28,09:26:00,6006.14,6006.14,6006.14,6006.14,488
2003/10/28,09:27:00,6004.44,6004.44,6004.44,6004.44,576
2003/10/28,09:28:00,6010.82,6010.82,6010.82,6010.82,444
2003/10/28,09:29:00,6011.11,6011.11,6011.11,6011.11,552
2003/10/28,09:30:00,6011.83,6011.83,6011.83,6011.83,461
2003/10/28,09:31:00,6013.11,6013.11,6013.11,6013.11,480
2003/10/28,09:32:00,6014.48,6014.48,6014.48,6014.48,410
2003/10/28,09:33:00,6023.44,6023.44,6023.44,6023.44,602
2003/10/28,09:34:00,6019.58,6019.58,6019.58,6019.58,417
2003/10/28,09:35:00,6029.66,6029.66,6029.66,6029.66,831
2003/10/28,09:36:00,6031.78,6031.78,6031.78,6031.78,598
2003/10/28,09:37:00,6036.00,6036.00,6036.00,6036.00,895
2003/10/28,09:38:00,6035.98,6035.98,6035.98,6035.98,706
2003/10/28,09:39:00,6039.68,6039.68,6039.68,6039.68,797
2003/10/28,09:40:00,6041.34,6041.34,6041.34,6041.34,482
2003/10/28,09:41:00,6042.02,6042.02,6042.02,6042.02,799
2003/10/28,09:42:00,6036.23,6036.23,6036.23,6036.23,683
2003/10/28,09:43:00,6040.44,6040.44,6040.44,6040.44,690
2003/10/28,09:44:00,6037.81,6037.81,6037.81,6037.81,400
2003/10/28,09:45:00,6039.21,6039.21,6039.21,6039.21,743
2003/10/28,09:46:00,6046.40,6046.40,6046.40,6046.40,433
2003/10/28,09:47:00,6038.98,6038.98,6038.98,6038.98,571
2003/10/28,09:48:00,6035.95,6035.95,6035.95,6035.95,329
2003/10/28,09:49:00,6035.98,6035.98,6035.98,6035.98,524
2003/10/28,09:50:00,6040.80,6040.80,6040.80,6040.80,506
2003/10/28,09:51:00,6044.59,6044.59,6044.59,6044.59,551
2003/10/28,09:52:00,6047.06,6047.06,6047.06,6047.06,405
2003/10/28,09:53:00,6049.60,6049.60,6049.60,6049.60,609
2003/10/28,09:54:00,6048.30,6048.30,6048.30,6048.30,492
2003/10/28,09:55:00,6043.44,6043.44,6043.44,6043.44,648
2003/10/28,09:56:00,6043.64,6043.64,6043.64,6043.64,481
2003/10/28,09:57:00,6042.73,6042.73,6042.73,6042.73,595
2003/10/28,09:58:00,6042.37,6042.37,6042.37,6042.37,436
2003/10/28,09:59:00,6043.38,6043.38,6043.38,6043.38,603
2003/10/28,10:00:00,6044.11,6044.11,6044.11,6044.11,410
2003/10/28,10:01:00,6038.52,6038.52,6038.52,6038.52,462
2003/10/28,10:02:00,6037.08,6037.08,6037.08,6037.08,285
2003/10/28,10:03:00,6036.26,6036.26,6036.26,6036.26,430
2003/10/28,10:04:00,6035.63,6035.63,6035.63,6035.63,305
2003/10/28,10:05:00,6035.57,6035.57,6035.57,6035.57,500
2003/10/28,10:06:00,6033.71,6033.71,6033.71,6033.71,241
2003/10/28,10:07:00,6036.02,6036.02,6036.02,6036.02,386
2003/10/28,10:08:00,6040.95,6040.95,6040.95,6040.95,327
2003/10/28,10:09:00,6035.75,6035.75,6035.75,6035.75,402
2003/10/28,10:10:00,6038.09,6038.09,6038.09,6038.09,253
2003/10/28,10:11:00,6036.34,6036.34,6036.34,6036.34,318
2003/10/28,10:12:00,6040.57,6040.57,6040.57,6040.57,276
2003/10/28,10:13:00,6043.17,6043.17,6043.17,6043.17,362
2003/10/28,10:14:00,6039.75,6039.75,6039.75,6039.75,283
2003/10/28,10:15:00,6038.51,6038.51,6038.51,6038.51,325
2003/10/28,10:16:00,6043.32,6043.32,6043.32,6043.32,439
2003/10/28,10:17:00,6039.66,6039.66,6039.66,6039.66,468
2003/10/28,10:18:00,6041.43,6041.43,6041.43,6041.43,354
2003/10/28,10:19:00,6055.20,6055.20,6055.20,6055.20,519
2003/10/28,10:20:00,6046.98,6046.98,6046.98,6046.98,338
2003/10/28,10:21:00,6050.22,6050.22,6050.22,6050.22,575
2003/10/28,10:22:00,6047.90,6047.90,6047.90,6047.90,369
2003/10/28,10:23:00,6046.76,6046.76,6046.76,6046.76,512
2003/10/28,10:24:00,6053.04,6053.04,6053.04,6053.04,338
2003/10/28,10:25:00,6048.80,6048.80,6048.80,6048.80,473
2003/10/28,10:26:00,6046.54,6046.54,6046.54,6046.54,316
2003/10/28,10:27:00,6047.74,6047.74,6047.74,6047.74,327
2003/10/28,10:28:00,6048.94,6048.94,6048.94,6048.94,259
2003/10/28,10:29:00,6043.69,6043.69,6043.69,6043.69,304
2003/10/28,10:30:00,6045.41,6045.41,6045.41,6045.41,263
2003/10/28,10:31:00,6043.13,6043.13,6043.13,6043.13,284
2003/10/28,10:32:00,6042.31,6042.31,6042.31,6042.31,227
2003/10/28,10:33:00,6043.08,6043.08,6043.08,6043.08,301
2003/10/28,10:34:00,6045.92,6045.92,6045.92,6045.92,201
2003/10/28,10:35:00,6048.28,6048.28,6048.28,6048.28,293
2003/10/28,10:36:00,6052.75,6052.75,6052.75,6052.75,246
2003/10/28,10:37:00,6050.19,6050.19,6050.19,6050.19,362
2003/10/28,10:38:00,6054.14,6054.14,6054.14,6054.14,222
2003/10/28,10:39:00,6059.74,6059.74,6059.74,6059.74,444
2003/10/28,10:40:00,6061.76,6061.76,6061.76,6061.76,297
2003/10/28,10:41:00,6063.11,6063.11,6063.11,6063.11,606
2003/10/28,10:42:00,6065.87,6065.87,6065.87,6065.87,364
2003/10/28,10:43:00,6067.13,6067.13,6067.13,6067.13,507
2003/10/28,10:44:00,6066.25,6066.25,6066.25,6066.25,304
2003/10/28,10:45:00,6057.84,6057.84,6057.84,6057.84,606
2003/10/28,10:46:00,6064.97,6064.97,6064.97,6064.97,254
2003/10/28,10:47:00,6055.44,6055.44,6055.44,6055.44,477
2003/10/28,10:48:00,6061.18,6061.18,6061.18,6061.18,260
2003/10/28,10:49:00,6061.23,6061.23,6061.23,6061.23,478
2003/10/28,10:50:00,6061.52,6061.52,6061.52,6061.52,366
2003/10/28,10:51:00,6059.56,6059.56,6059.56,6059.56,367
2003/10/28,10:52:00,6065.91,6065.91,6065.91,6065.91,264
2003/10/28,10:53:00,6060.61,6060.61,6060.61,6060.61,319
2003/10/28,10:54:00,6063.19,6063.19,6063.19,6063.19,245
2003/10/28,10:55:00,6059.71,6059.71,6059.71,6059.71,296
2003/10/28,10:56:00,6062.60,6062.60,6062.60,6062.60,254
2003/10/28,10:57:00,6061.04,6061.04,6061.04,6061.04,521
2003/10/28,10:58:00,6062.60,6062.60,6062.60,6062.60,330
2003/10/28,10:59:00,6061.61,6061.61,6061.61,6061.61,426
2003/10/28,11:00:00,6054.26,6054.26,6054.26,6054.26,236
2003/10/28,11:01:00,6061.04,6061.04,6061.04,6061.04,356
2003/10/28,11:02:00,6055.52,6055.52,6055.52,6055.52,204
2003/10/28,11:03:00,6058.73,6058.73,6058.73,6058.73,280
2003/10/28,11:04:00,6060.93,6060.93,6060.93,6060.93,261
2003/10/28,11:05:00,6058.00,6058.00,6058.00,6058.00,358
2003/10/28,11:06:00,6056.04,6056.04,6056.04,6056.04,229
2003/10/28,11:07:00,6057.68,6057.68,6057.68,6057.68,402
2003/10/28,11:08:00,6056.92,6056.92,6056.92,6056.92,271
2003/10/28,11:09:00,6056.89,6056.89,6056.89,6056.89,303
2003/10/28,11:10:00,6066.04,6066.04,6066.04,6066.04,280
2003/10/28,11:11:00,6057.43,6057.43,6057.43,6057.43,324
2003/10/28,11:12:00,6058.96,6058.96,6058.96,6058.96,203
2003/10/28,11:13:00,6056.79,6056.79,6056.79,6056.79,359
2003/10/28,11:14:00,6064.31,6064.31,6064.31,6064.31,268
2003/10/28,11:15:00,6066.05,6066.05,6066.05,6066.05,432
2003/10/28,11:16:00,6065.94,6065.94,6065.94,6065.94,413
2003/10/28,11:17:00,6067.76,6067.76,6067.76,6067.76,413
2003/10/28,11:18:00,6077.75,6077.75,6077.75,6077.75,394
2003/10/28,11:19:00,6072.70,6072.70,6072.70,6072.70,496
2003/10/28,11:20:00,6075.23,6075.23,6075.23,6075.23,289
2003/10/28,11:21:00,6076.49,6076.49,6076.49,6076.49,329
2003/10/28,11:22:00,6068.19,6068.19,6068.19,6068.19,247
2003/10/28,11:23:00,6080.44,6080.44,6080.44,6080.44,513
2003/10/28,11:24:00,6079.81,6079.81,6079.81,6079.81,349
2003/10/28,11:25:00,6076.72,6076.72,6076.72,6076.72,397
2003/10/28,11:26:00,6078.32,6078.32,6078.32,6078.32,389
2003/10/28,11:27:00,6081.60,6081.60,6081.60,6081.60,372
2003/10/28,11:28:00,6085.06,6085.06,6085.06,6085.06,292
2003/10/28,11:29:00,6078.08,6078.08,6078.08,6078.08,712
2003/10/28,11:30:00,6083.41,6083.41,6083.41,6083.41,574
2003/10/28,11:31:00,6082.02,6082.02,6082.02,6082.02,725
2003/10/28,11:32:00,6080.53,6080.53,6080.53,6080.53,412
2003/10/28,11:33:00,6081.08,6081.08,6081.08,6081.08,759
2003/10/28,11:34:00,6083.49,6083.49,6083.49,6083.49,382
2003/10/28,11:35:00,6078.48,6078.48,6078.48,6078.48,604
2003/10/28,11:36:00,6081.12,6081.12,6081.12,6081.12,412
2003/10/28,11:37:00,6081.77,6081.77,6081.77,6081.77,621
2003/10/28,11:38:00,6083.67,6083.67,6083.67,6083.67,450
2003/10/28,11:39:00,6084.03,6084.03,6084.03,6084.03,600
2003/10/28,11:40:00,6082.06,6082.06,6082.06,6082.06,314
2003/10/28,11:41:00,6082.53,6082.53,6082.53,6082.53,488
2003/10/28,11:42:00,6083.88,6083.88,6083.88,6083.88,334
2003/10/28,11:43:00,6081.72,6081.72,6081.72,6081.72,349
2003/10/28,11:44:00,6082.86,6082.86,6082.86,6082.86,268
2003/10/28,11:45:00,6072.95,6072.95,6072.95,6072.95,428
2003/10/28,11:46:00,6075.09,6075.09,6075.09,6075.09,239
2003/10/28,11:47:00,6068.48,6068.48,6068.48,6068.48,395
2003/10/28,11:48:00,6074.99,6074.99,6074.99,6074.99,259
2003/10/28,11:49:00,6072.10,6072.10,6072.10,6072.10,328
2003/10/28,11:50:00,6073.39,6073.39,6073.39,6073.39,255
2003/10/28,11:51:00,6063.67,6063.67,6063.67,6063.67,312
2003/10/28,11:52:00,6065.21,6065.21,6065.21,6065.21,196
2003/10/28,11:53:00,6071.09,6071.09,6071.09,6071.09,374
2003/10/28,11:54:00,6070.42,6070.42,6070.42,6070.42,221
2003/10/28,11:55:00,6078.37,6078.37,6078.37,6078.37,312
2003/10/28,11:56:00,6072.43,6072.43,6072.43,6072.43,241
2003/10/28,11:57:00,6074.65,6074.65,6074.65,6074.65,448
2003/10/28,11:58:00,6073.64,6073.64,6073.64,6073.64,206
2003/10/28,11:59:00,6075.68,6075.68,6075.68,6075.68,258
2003/10/28,12:00:00,6077.03,6077.03,6077.03,6077.03,211
2003/10/28,12:01:00,6079.22,6079.22,6079.22,6079.22,272
2003/10/28,12:02:00,6081.86,6081.86,6081.86,6081.86,138
2003/10/28,12:03:00,6082.04,6082.04,6082.04,6082.04,336
2003/10/28,12:04:00,6082.44,6082.44,6082.44,6082.44,255
2003/10/28,12:05:00,6085.64,6085.64,6085.64,6085.64,338
2003/10/28,12:06:00,6081.92,6081.92,6081.92,6081.92,251
2003/10/28,12:07:00,6083.95,6083.95,6083.95,6083.95,302
2003/10/28,12:08:00,6083.72,6083.72,6083.72,6083.72,238
2003/10/28,12:09:00,6082.11,6082.11,6082.11,6082.11,286
2003/10/28,12:10:00,6081.10,6081.10,6081.10,6081.10,171
2003/10/28,12:11:00,6081.02,6081.02,6081.02,6081.02,267
2003/10/28,12:12:00,6072.11,6072.11,6072.11,6072.11,209
2003/10/28,12:13:00,6077.24,6077.24,6077.24,6077.24,265
2003/10/28,12:14:00,6079.86,6079.86,6079.86,6079.86,224
2003/10/28,12:15:00,6078.27,6078.27,6078.27,6078.27,243
2003/10/28,12:16:00,6076.13,6076.13,6076.13,6076.13,172
2003/10/28,12:17:00,6071.33,6071.33,6071.33,6071.33,237
2003/10/28,12:18:00,6073.85,6073.85,6073.85,6073.85,176
2003/10/28,12:19:00,6072.58,6072.58,6072.58,6072.58,307
2003/10/28,12:20:00,6067.43,6067.43,6067.43,6067.43,200
2003/10/28,12:21:00,6070.71,6070.71,6070.71,6070.71,248
2003/10/28,12:22:00,6066.95,6066.95,6066.95,6066.95,240
2003/10/28,12:23:00,6068.08,6068.08,6068.08,6068.08,264
2003/10/28,12:24:00,6067.85,6067.85,6067.85,6067.85,223
2003/10/28,12:25:00,6068.62,6068.62,6068.62,6068.62,258
2003/10/28,12:26:00,6072.28,6072.28,6072.28,6072.28,159
2003/10/28,12:27:00,6064.57,6064.57,6064.57,6064.57,261
2003/10/28,12:28:00,6065.82,6065.82,6065.82,6065.82,168
2003/10/28,12:29:00,6063.28,6063.28,6063.28,6063.28,255
2003/10/28,12:30:00,6068.14,6068.14,6068.14,6068.14,186
2003/10/28,12:31:00,6071.15,6071.15,6071.15,6071.15,254
2003/10/28,12:32:00,6063.54,6063.54,6063.54,6063.54,190
2003/10/28,12:33:00,6075.07,6075.07,6075.07,6075.07,247
2003/10/28,12:34:00,6073.93,6073.93,6073.93,6073.93,157
2003/10/28,12:35:00,6076.91,6076.91,6076.91,6076.91,282
2003/10/28,12:36:00,6068.05,6068.05,6068.05,6068.05,153
2003/10/28,12:37:00,6076.06,6076.06,6076.06,6076.06,359
2003/10/28,12:38:00,6077.43,6077.43,6077.43,6077.43,179
2003/10/28,12:39:00,6078.87,6078.87,6078.87,6078.87,422
2003/10/28,12:40:00,6077.82,6077.82,6077.82,6077.82,548
2003/10/28,12:41:00,6087.04,6087.04,6087.04,6087.04,791
2003/10/28,12:42:00,6084.21,6084.21,6084.21,6084.21,428
2003/10/28,12:43:00,6087.32,6087.32,6087.32,6087.32,613
2003/10/28,12:44:00,6081.41,6081.41,6081.41,6081.41,285
2003/10/28,12:45:00,6083.09,6083.09,6083.09,6083.09,343
2003/10/28,12:46:00,6075.81,6075.81,6075.81,6075.81,239
2003/10/28,12:47:00,6079.45,6079.45,6079.45,6079.45,467
2003/10/28,12:48:00,6075.63,6075.63,6075.63,6075.63,302
2003/10/28,12:49:00,6070.51,6070.51,6070.51,6070.51,451
2003/10/28,12:50:00,6070.44,6070.44,6070.44,6070.44,268
2003/10/28,12:51:00,6069.06,6069.06,6069.06,6069.06,405
2003/10/28,12:52:00,6069.18,6069.18,6069.18,6069.18,201
2003/10/28,12:53:00,6070.85,6070.85,6070.85,6070.85,407
2003/10/28,12:54:00,6066.31,6066.31,6066.31,6066.31,253
2003/10/28,12:55:00,6068.98,6068.98,6068.98,6068.98,367
2003/10/28,12:56:00,6067.79,6067.79,6067.79,6067.79,171
2003/10/28,12:57:00,6067.02,6067.02,6067.02,6067.02,392
2003/10/28,12:58:00,6069.63,6069.63,6069.63,6069.63,242
2003/10/28,12:59:00,6062.60,6062.60,6062.60,6062.60,273
2003/10/28,13:00:00,6062.35,6062.35,6062.35,6062.35,222
2003/10/28,13:01:00,6065.10,6065.10,6065.10,6065.10,447
2003/10/28,13:02:00,6058.90,6058.90,6058.90,6058.90,328
2003/10/28,13:03:00,6054.44,6054.44,6054.44,6054.44,505
2003/10/28,13:04:00,6058.97,6058.97,6058.97,6058.97,320
2003/10/28,13:05:00,6057.03,6057.03,6057.03,6057.03,539
2003/10/28,13:06:00,6055.76,6055.76,6055.76,6055.76,332
2003/10/28,13:07:00,6057.32,6057.32,6057.32,6057.32,499
2003/10/28,13:08:00,6049.88,6049.88,6049.88,6049.88,319
2003/10/28,13:09:00,6049.00,6049.00,6049.00,6049.00,671
2003/10/28,13:10:00,6050.85,6050.85,6050.85,6050.85,387
2003/10/28,13:11:00,6048.41,6048.41,6048.41,6048.41,448
2003/10/28,13:12:00,6047.19,6047.19,6047.19,6047.19,225
2003/10/28,13:13:00,6049.97,6049.97,6049.97,6049.97,427
2003/10/28,13:14:00,6052.48,6052.48,6052.48,6052.48,317
2003/10/28,13:15:00,6056.77,6056.77,6056.77,6056.77,365
2003/10/28,13:16:00,6056.09,6056.09,6056.09,6056.09,239
2003/10/28,13:17:00,6052.69,6052.69,6052.69,6052.69,410
2003/10/28,13:18:00,6062.82,6062.82,6062.82,6062.82,281
2003/10/28,13:19:00,6058.59,6058.59,6058.59,6058.59,526
2003/10/28,13:20:00,6063.68,6063.68,6063.68,6063.68,367
2003/10/28,13:21:00,6063.13,6063.13,6063.13,6063.13,509
2003/10/28,13:22:00,6065.91,6065.91,6065.91,6065.91,401
2003/10/28,13:23:00,6069.92,6069.92,6069.92,6069.92,716
2003/10/28,13:24:00,6067.25,6067.25,6067.25,6067.25,554
2003/10/28,13:25:00,6069.16,6069.16,6069.16,6069.16,941
2003/10/28,13:26:00,6069.17,6069.17,6069.17,6069.17,0
2003/10/28,13:27:00,6069.17,6069.17,6069.17,6069.17,0
2003/10/28,13:28:00,6069.17,6069.17,6069.17,6069.17,0
2003/10/28,13:29:00,6069.17,6069.17,6069.17,6069.17,0
2003/10/28,13:30:00,6075.45,6075.45,6075.45,6075.45,5147
2003/10/29,09:00:00,6075.45,6075.45,6075.45,6075.45,226
2003/10/29,09:01:00,6173.85,6173.85,6173.85,6173.85,5829
2003/10/29,09:02:00,6166.42,6166.42,6166.42,6166.42,1253
2003/10/29,09:03:00,6152.02,6152.02,6152.02,6152.02,1628
2003/10/29,09:04:00,6151.27,6151.27,6151.27,6151.27,1087
2003/10/29,09:05:00,6146.13,6146.13,6146.13,6146.13,1381
2003/10/29,09:06:00,6146.77,6146.77,6146.77,6146.77,1033
2003/10/29,09:07:00,6145.10,6145.10,6145.10,6145.10,1363
2003/10/29,09:08:00,6148.75,6148.75,6148.75,6148.75,868
2003/10/29,09:09:00,6148.19,6148.19,6148.19,6148.19,1250
2003/10/29,09:10:00,6149.71,6149.71,6149.71,6149.71,878
2003/10/29,09:11:00,6152.33,6152.33,6152.33,6152.33,1257
2003/10/29,09:12:00,6154.56,6154.56,6154.56,6154.56,969
2003/10/29,09:13:00,6155.18,6155.18,6155.18,6155.18,1296
2003/10/29,09:14:00,6155.34,6155.34,6155.34,6155.34,767
2003/10/29,09:15:00,6154.76,6154.76,6154.76,6154.76,1169
2003/10/29,09:16:00,6151.99,6151.99,6151.99,6151.99,720
2003/10/29,09:17:00,6144.66,6144.66,6144.66,6144.66,1014
2003/10/29,09:18:00,6145.61,6145.61,6145.61,6145.61,672
2003/10/29,09:19:00,6137.85,6137.85,6137.85,6137.85,896
2003/10/29,09:20:00,6136.85,6136.85,6136.85,6136.85,472
2003/10/29,09:21:00,6130.51,6130.51,6130.51,6130.51,736
2003/10/29,09:22:00,6128.50,6128.50,6128.50,6128.50,487
2003/10/29,09:23:00,6126.85,6126.85,6126.85,6126.85,689
2003/10/29,09:24:00,6125.45,6125.45,6125.45,6125.45,454
2003/10/29,09:25:00,6126.90,6126.90,6126.90,6126.90,589
2003/10/29,09:26:00,6126.73,6126.73,6126.73,6126.73,464
2003/10/29,09:27:00,6128.55,6128.55,6128.55,6128.55,745
2003/10/29,09:28:00,6130.73,6130.73,6130.73,6130.73,451
2003/10/29,09:29:00,6136.17,6136.17,6136.17,6136.17,713
2003/10/29,09:30:00,6138.33,6138.33,6138.33,6138.33,571
2003/10/29,09:31:00,6139.50,6139.50,6139.50,6139.50,764
2003/10/29,09:32:00,6141.28,6141.28,6141.28,6141.28,549
2003/10/29,09:33:00,6138.91,6138.91,6138.91,6138.91,795
2003/10/29,09:34:00,6144.44,6144.44,6144.44,6144.44,533
2003/10/29,09:35:00,6138.19,6138.19,6138.19,6138.19,739
2003/10/29,09:36:00,6140.83,6140.83,6140.83,6140.83,436
2003/10/29,09:37:00,6136.78,6136.78,6136.78,6136.78,650
2003/10/29,09:38:00,6138.15,6138.15,6138.15,6138.15,500
2003/10/29,09:39:00,6136.13,6136.13,6136.13,6136.13,659
2003/10/29,09:40:00,6143.26,6143.26,6143.26,6143.26,342
2003/10/29,09:41:00,6134.29,6134.29,6134.29,6134.29,578
2003/10/29,09:42:00,6135.61,6135.61,6135.61,6135.61,311
2003/10/29,09:43:00,6135.26,6135.26,6135.26,6135.26,518
2003/10/29,09:44:00,6133.16,6133.16,6133.16,6133.16,327
2003/10/29,09:45:00,6130.98,6130.98,6130.98,6130.98,539
2003/10/29,09:46:00,6131.83,6131.83,6131.83,6131.83,432
2003/10/29,09:47:00,6133.06,6133.06,6133.06,6133.06,551
2003/10/29,09:48:00,6132.52,6132.52,6132.52,6132.52,448
2003/10/29,09:49:00,6127.16,6127.16,6127.16,6127.16,561
2003/10/29,09:50:00,6128.49,6128.49,6128.49,6128.49,404
2003/10/29,09:51:00,6127.50,6127.50,6127.50,6127.50,598
2003/10/29,09:52:00,6122.60,6122.60,6122.60,6122.60,333
2003/10/29,09:53:00,6117.44,6117.44,6117.44,6117.44,511
2003/10/29,09:54:00,6124.57,6124.57,6124.57,6124.57,545
2003/10/29,09:55:00,6119.08,6119.08,6119.08,6119.08,602
2003/10/29,09:56:00,6121.60,6121.60,6121.60,6121.60,382
2003/10/29,09:57:00,6119.27,6119.27,6119.27,6119.27,557
2003/10/29,09:58:00,6118.48,6118.48,6118.48,6118.48,339
2003/10/29,09:59:00,6116.92,6116.92,6116.92,6116.92,588
2003/10/29,10:00:00,6117.72,6117.72,6117.72,6117.72,412
2003/10/29,10:01:00,6116.45,6116.45,6116.45,6116.45,496
2003/10/29,10:02:00,6112.79,6112.79,6112.79,6112.79,292
2003/10/29,10:03:00,6114.86,6114.86,6114.86,6114.86,513
2003/10/29,10:04:00,6108.23,6108.23,6108.23,6108.23,319
2003/10/29,10:05:00,6109.75,6109.75,6109.75,6109.75,522
2003/10/29,10:06:00,6107.45,6107.45,6107.45,6107.45,262
2003/10/29,10:07:00,6108.46,6108.46,6108.46,6108.46,457
2003/10/29,10:08:00,6103.99,6103.99,6103.99,6103.99,291
2003/10/29,10:09:00,6102.21,6102.21,6102.21,6102.21,372
2003/10/29,10:10:00,6101.84,6101.84,6101.84,6101.84,265
2003/10/29,10:11:00,6105.14,6105.14,6105.14,6105.14,422
2003/10/29,10:12:00,6108.11,6108.11,6108.11,6108.11,306
2003/10/29,10:13:00,6116.36,6116.36,6116.36,6116.36,398
2003/10/29,10:14:00,6110.32,6110.32,6110.32,6110.32,247
2003/10/29,10:15:00,6120.37,6120.37,6120.37,6120.37,431
2003/10/29,10:16:00,6124.19,6124.19,6124.19,6124.19,287
2003/10/29,10:17:00,6122.00,6122.00,6122.00,6122.00,383
2003/10/29,10:18:00,6124.57,6124.57,6124.57,6124.57,314
2003/10/29,10:19:00,6116.95,6116.95,6116.95,6116.95,350
2003/10/29,10:20:00,6121.51,6121.51,6121.51,6121.51,362
2003/10/29,10:21:00,6124.54,6124.54,6124.54,6124.54,359
2003/10/29,10:22:00,6123.56,6123.56,6123.56,6123.56,245
2003/10/29,10:23:00,6126.18,6126.18,6126.18,6126.18,327
2003/10/29,10:24:00,6126.20,6126.20,6126.20,6126.20,254
2003/10/29,10:25:00,6127.26,6127.26,6127.26,6127.26,376
2003/10/29,10:26:00,6130.13,6130.13,6130.13,6130.13,419
2003/10/29,10:27:00,6129.63,6129.63,6129.63,6129.63,665
2003/10/29,10:28:00,6126.68,6126.68,6126.68,6126.68,328
2003/10/29,10:29:00,6131.79,6131.79,6131.79,6131.79,446
2003/10/29,10:30:00,6132.60,6132.60,6132.60,6132.60,316
2003/10/29,10:31:00,6133.32,6133.32,6133.32,6133.32,480
2003/10/29,10:32:00,6132.65,6132.65,6132.65,6132.65,356
2003/10/29,10:33:00,6133.55,6133.55,6133.55,6133.55,423
2003/10/29,10:34:00,6132.35,6132.35,6132.35,6132.35,312
2003/10/29,10:35:00,6128.46,6128.46,6128.46,6128.46,373
2003/10/29,10:36:00,6127.36,6127.36,6127.36,6127.36,275
2003/10/29,10:37:00,6124.09,6124.09,6124.09,6124.09,416
2003/10/29,10:38:00,6125.23,6125.23,6125.23,6125.23,245
2003/10/29,10:39:00,6125.40,6125.40,6125.40,6125.40,379
2003/10/29,10:40:00,6116.79,6116.79,6116.79,6116.79,218
2003/10/29,10:41:00,6122.60,6122.60,6122.60,6122.60,302
2003/10/29,10:42:00,6117.90,6117.90,6117.90,6117.90,222
2003/10/29,10:43:00,6114.66,6114.66,6114.66,6114.66,359
2003/10/29,10:44:00,6120.92,6120.92,6120.92,6120.92,239
2003/10/29,10:45:00,6113.64,6113.64,6113.64,6113.64,259
2003/10/29,10:46:00,6117.56,6117.56,6117.56,6117.56,170
2003/10/29,10:47:00,6110.13,6110.13,6110.13,6110.13,256
2003/10/29,10:48:00,6110.17,6110.17,6110.17,6110.17,160
2003/10/29,10:49:00,6113.10,6113.10,6113.10,6113.10,255
2003/10/29,10:50:00,6109.08,6109.08,6109.08,6109.08,158
2003/10/29,10:51:00,6111.89,6111.89,6111.89,6111.89,228
2003/10/29,10:52:00,6109.58,6109.58,6109.58,6109.58,204
2003/10/29,10:53:00,6110.43,6110.43,6110.43,6110.43,240
2003/10/29,10:54:00,6110.43,6110.43,6110.43,6110.43,217
2003/10/29,10:55:00,6114.88,6114.88,6114.88,6114.88,246
2003/10/29,10:56:00,6108.45,6108.45,6108.45,6108.45,179
2003/10/29,10:57:00,6112.43,6112.43,6112.43,6112.43,235
2003/10/29,10:58:00,6112.12,6112.12,6112.12,6112.12,215
2003/10/29,10:59:00,6117.31,6117.31,6117.31,6117.31,265
2003/10/29,11:00:00,6116.30,6116.30,6116.30,6116.30,157
2003/10/29,11:01:00,6119.43,6119.43,6119.43,6119.43,284
2003/10/29,11:02:00,6119.25,6119.25,6119.25,6119.25,206
2003/10/29,11:03:00,6111.28,6111.28,6111.28,6111.28,311
2003/10/29,11:04:00,6119.85,6119.85,6119.85,6119.85,226
2003/10/29,11:05:00,6127.27,6127.27,6127.27,6127.27,301
2003/10/29,11:06:00,6122.04,6122.04,6122.04,6122.04,185
2003/10/29,11:07:00,6124.17,6124.17,6124.17,6124.17,376
2003/10/29,11:08:00,6127.22,6127.22,6127.22,6127.22,245
2003/10/29,11:09:00,6127.18,6127.18,6127.18,6127.18,468
2003/10/29,11:10:00,6126.75,6126.75,6126.75,6126.75,268
2003/10/29,11:11:00,6131.51,6131.51,6131.51,6131.51,453
2003/10/29,11:12:00,6129.63,6129.63,6129.63,6129.63,368
2003/10/29,11:13:00,6128.78,6128.78,6128.78,6128.78,478
2003/10/29,11:14:00,6128.58,6128.58,6128.58,6128.58,282
2003/10/29,11:15:00,6126.51,6126.51,6126.51,6126.51,387
2003/10/29,11:16:00,6130.62,6130.62,6130.62,6130.62,232
2003/10/29,11:17:00,6128.78,6128.78,6128.78,6128.78,428
2003/10/29,11:18:00,6129.85,6129.85,6129.85,6129.85,234
2003/10/29,11:19:00,6130.39,6130.39,6130.39,6130.39,367
2003/10/29,11:20:00,6132.90,6132.90,6132.90,6132.90,225
2003/10/29,11:21:00,6130.23,6130.23,6130.23,6130.23,367
2003/10/29,11:22:00,6128.47,6128.47,6128.47,6128.47,249
2003/10/29,11:23:00,6130.25,6130.25,6130.25,6130.25,348
2003/10/29,11:24:00,6130.50,6130.50,6130.50,6130.50,211
2003/10/29,11:25:00,6129.69,6129.69,6129.69,6129.69,326
2003/10/29,11:26:00,6129.12,6129.12,6129.12,6129.12,202
2003/10/29,11:27:00,6125.50,6125.50,6125.50,6125.50,363
2003/10/29,11:28:00,6125.90,6125.90,6125.90,6125.90,237
2003/10/29,11:29:00,6125.29,6125.29,6125.29,6125.29,320
2003/10/29,11:30:00,6116.88,6116.88,6116.88,6116.88,211
2003/10/29,11:31:00,6121.87,6121.87,6121.87,6121.87,280
2003/10/29,11:32:00,6115.84,6115.84,6115.84,6115.84,221
2003/10/29,11:33:00,6118.74,6118.74,6118.74,6118.74,296
2003/10/29,11:34:00,6119.42,6119.42,6119.42,6119.42,236
2003/10/29,11:35:00,6119.96,6119.96,6119.96,6119.96,347
2003/10/29,11:36:00,6123.65,6123.65,6123.65,6123.65,218
2003/10/29,11:37:00,6119.12,6119.12,6119.12,6119.12,384
2003/10/29,11:38:00,6119.37,6119.37,6119.37,6119.37,245
2003/10/29,11:39:00,6117.55,6117.55,6117.55,6117.55,285
2003/10/29,11:40:00,6116.56,6116.56,6116.56,6116.56,226
2003/10/29,11:41:00,6119.49,6119.49,6119.49,6119.49,378
2003/10/29,11:42:00,6119.97,6119.97,6119.97,6119.97,246
2003/10/29,11:43:00,6120.52,6120.52,6120.52,6120.52,331
2003/10/29,11:44:00,6120.90,6120.90,6120.90,6120.90,242
2003/10/29,11:45:00,6119.80,6119.80,6119.80,6119.80,428
2003/10/29,11:46:00,6120.58,6120.58,6120.58,6120.58,207
2003/10/29,11:47:00,6123.69,6123.69,6123.69,6123.69,308
2003/10/29,11:48:00,6123.41,6123.41,6123.41,6123.41,165
2003/10/29,11:49:00,6119.84,6119.84,6119.84,6119.84,284
2003/10/29,11:50:00,6117.99,6117.99,6117.99,6117.99,222
2003/10/29,11:51:00,6118.85,6118.85,6118.85,6118.85,277
2003/10/29,11:52:00,6119.19,6119.19,6119.19,6119.19,171
2003/10/29,11:53:00,6116.05,6116.05,6116.05,6116.05,235
2003/10/29,11:54:00,6116.72,6116.72,6116.72,6116.72,219
2003/10/29,11:55:00,6114.48,6114.48,6114.48,6114.48,315
2003/10/29,11:56:00,6114.35,6114.35,6114.35,6114.35,214
2003/10/29,11:57:00,6114.74,6114.74,6114.74,6114.74,285
2003/10/29,11:58:00,6112.86,6112.86,6112.86,6112.86,209
2003/10/29,11:59:00,6103.98,6103.98,6103.98,6103.98,275
2003/10/29,12:00:00,6104.26,6104.26,6104.26,6104.26,191
2003/10/29,12:01:00,6108.60,6108.60,6108.60,6108.60,353
2003/10/29,12:02:00,6098.99,6098.99,6098.99,6098.99,316
2003/10/29,12:03:00,6107.42,6107.42,6107.42,6107.42,403
2003/10/29,12:04:00,6096.54,6096.54,6096.54,6096.54,332
2003/10/29,12:05:00,6101.47,6101.47,6101.47,6101.47,445
2003/10/29,12:06:00,6096.09,6096.09,6096.09,6096.09,311
2003/10/29,12:07:00,6095.50,6095.50,6095.50,6095.50,366
2003/10/29,12:08:00,6101.59,6101.59,6101.59,6101.59,228
2003/10/29,12:09:00,6102.11,6102.11,6102.11,6102.11,276
2003/10/29,12:10:00,6100.37,6100.37,6100.37,6100.37,166
2003/10/29,12:11:00,6104.63,6104.63,6104.63,6104.63,250
2003/10/29,12:12:00,6107.35,6107.35,6107.35,6107.35,179
2003/10/29,12:13:00,6110.36,6110.36,6110.36,6110.36,292
2003/10/29,12:14:00,6112.39,6112.39,6112.39,6112.39,129
2003/10/29,12:15:00,6108.18,6108.18,6108.18,6108.18,213
2003/10/29,12:16:00,6103.96,6103.96,6103.96,6103.96,125
2003/10/29,12:17:00,6109.63,6109.63,6109.63,6109.63,195
2003/10/29,12:18:00,6107.80,6107.80,6107.80,6107.80,138
2003/10/29,12:19:00,6102.58,6102.58,6102.58,6102.58,225
2003/10/29,12:20:00,6101.70,6101.70,6101.70,6101.70,125
2003/10/29,12:21:00,6104.36,6104.36,6104.36,6104.36,222
2003/10/29,12:22:00,6105.30,6105.30,6105.30,6105.30,126
2003/10/29,12:23:00,6108.53,6108.53,6108.53,6108.53,198
2003/10/29,12:24:00,6104.67,6104.67,6104.67,6104.67,147
2003/10/29,12:25:00,6103.86,6103.86,6103.86,6103.86,209
2003/10/29,12:26:00,6098.81,6098.81,6098.81,6098.81,149
2003/10/29,12:27:00,6106.32,6106.32,6106.32,6106.32,221
2003/10/29,12:28:00,6097.18,6097.18,6097.18,6097.18,153
2003/10/29,12:29:00,6100.74,6100.74,6100.74,6100.74,230
2003/10/29,12:30:00,6102.34,6102.34,6102.34,6102.34,196
2003/10/29,12:31:00,6100.30,6100.30,6100.30,6100.30,313
2003/10/29,12:32:00,6097.23,6097.23,6097.23,6097.23,159
2003/10/29,12:33:00,6095.88,6095.88,6095.88,6095.88,263
2003/10/29,12:34:00,6103.38,6103.38,6103.38,6103.38,201
2003/10/29,12:35:00,6099.03,6099.03,6099.03,6099.03,244
2003/10/29,12:36:00,6100.11,6100.11,6100.11,6100.11,173
2003/10/29,12:37:00,6097.61,6097.61,6097.61,6097.61,327
2003/10/29,12:38:00,6098.07,6098.07,6098.07,6098.07,239
2003/10/29,12:39:00,6101.90,6101.90,6101.90,6101.90,307
2003/10/29,12:40:00,6105.91,6105.91,6105.91,6105.91,247
2003/10/29,12:41:00,6106.61,6106.61,6106.61,6106.61,225
2003/10/29,12:42:00,6106.94,6106.94,6106.94,6106.94,132
2003/10/29,12:43:00,6109.33,6109.33,6109.33,6109.33,210
2003/10/29,12:44:00,6104.33,6104.33,6104.33,6104.33,161
2003/10/29,12:45:00,6104.43,6104.43,6104.43,6104.43,297
2003/10/29,12:46:00,6110.29,6110.29,6110.29,6110.29,211
2003/10/29,12:47:00,6111.01,6111.01,6111.01,6111.01,406
2003/10/29,12:48:00,6112.12,6112.12,6112.12,6112.12,243
2003/10/29,12:49:00,6112.82,6112.82,6112.82,6112.82,357
2003/10/29,12:50:00,6114.74,6114.74,6114.74,6114.74,272
2003/10/29,12:51:00,6112.56,6112.56,6112.56,6112.56,336
2003/10/29,12:52:00,6110.81,6110.81,6110.81,6110.81,259
2003/10/29,12:53:00,6115.12,6115.12,6115.12,6115.12,288
2003/10/29,12:54:00,6112.22,6112.22,6112.22,6112.22,218
2003/10/29,12:55:00,6113.38,6113.38,6113.38,6113.38,292
2003/10/29,12:56:00,6118.32,6118.32,6118.32,6118.32,206
2003/10/29,12:57:00,6113.60,6113.60,6113.60,6113.60,330
2003/10/29,12:58:00,6109.97,6109.97,6109.97,6109.97,263
2003/10/29,12:59:00,6112.03,6112.03,6112.03,6112.03,362
2003/10/29,13:00:00,6106.91,6106.91,6106.91,6106.91,183
2003/10/29,13:01:00,6104.79,6104.79,6104.79,6104.79,320
2003/10/29,13:02:00,6103.40,6103.40,6103.40,6103.40,254
2003/10/29,13:03:00,6101.33,6101.33,6101.33,6101.33,452
2003/10/29,13:04:00,6098.04,6098.04,6098.04,6098.04,371
2003/10/29,13:05:00,6092.66,6092.66,6092.66,6092.66,556
2003/10/29,13:06:00,6092.31,6092.31,6092.31,6092.31,476
2003/10/29,13:07:00,6083.08,6083.08,6083.08,6083.08,672
2003/10/29,13:08:00,6082.86,6082.86,6082.86,6082.86,434
2003/10/29,13:09:00,6083.04,6083.04,6083.04,6083.04,688
2003/10/29,13:10:00,6080.40,6080.40,6080.40,6080.40,394
2003/10/29,13:11:00,6084.02,6084.02,6084.02,6084.02,519
2003/10/29,13:12:00,6088.82,6088.82,6088.82,6088.82,382
2003/10/29,13:13:00,6093.29,6093.29,6093.29,6093.29,455
2003/10/29,13:14:00,6090.97,6090.97,6090.97,6090.97,293
2003/10/29,13:15:00,6098.00,6098.00,6098.00,6098.00,442
2003/10/29,13:16:00,6098.72,6098.72,6098.72,6098.72,269
2003/10/29,13:17:00,6095.77,6095.77,6095.77,6095.77,401
2003/10/29,13:18:00,6094.84,6094.84,6094.84,6094.84,333
2003/10/29,13:19:00,6087.71,6087.71,6087.71,6087.71,453
2003/10/29,13:20:00,6096.98,6096.98,6096.98,6096.98,565
2003/10/29,13:21:00,6094.41,6094.41,6094.41,6094.41,449
2003/10/29,13:22:00,6093.79,6093.79,6093.79,6093.79,399
2003/10/29,13:23:00,6087.21,6087.21,6087.21,6087.21,635
2003/10/29,13:24:00,6094.97,6094.97,6094.97,6094.97,524
2003/10/29,13:25:00,6085.74,6085.74,6085.74,6085.74,679
2003/10/29,13:26:00,6085.74,6085.74,6085.74,6085.74,0
2003/10/29,13:27:00,6085.74,6085.74,6085.74,6085.74,0
2003/10/29,13:28:00,6085.74,6085.74,6085.74,6085.74,0
2003/10/29,13:29:00,6085.74,6085.74,6085.74,6085.74,0
2003/10/29,13:30:00,6095.87,6095.87,6095.87,6095.87,4992
2003/10/30,09:00:00,6095.87,6095.87,6095.87,6095.87,162
2003/10/30,09:01:00,6110.26,6110.26,6110.26,6110.26,1984
2003/10/30,09:02:00,6109.36,6109.36,6109.36,6109.36,524
2003/10/30,09:03:00,6110.77,6110.77,6110.77,6110.77,796
2003/10/30,09:04:00,6104.21,6104.21,6104.21,6104.21,559
2003/10/30,09:05:00,6102.63,6102.63,6102.63,6102.63,657
2003/10/30,09:06:00,6101.81,6101.81,6101.81,6101.81,450
2003/10/30,09:07:00,6094.76,6094.76,6094.76,6094.76,689
2003/10/30,09:08:00,6094.90,6094.90,6094.90,6094.90,454
2003/10/30,09:09:00,6093.05,6093.05,6093.05,6093.05,646
2003/10/30,09:10:00,6098.57,6098.57,6098.57,6098.57,414
2003/10/30,09:11:00,6096.36,6096.36,6096.36,6096.36,614
2003/10/30,09:12:00,6097.37,6097.37,6097.37,6097.37,452
2003/10/30,09:13:00,6095.93,6095.93,6095.93,6095.93,582
2003/10/30,09:14:00,6098.05,6098.05,6098.05,6098.05,481
2003/10/30,09:15:00,6097.00,6097.00,6097.00,6097.00,626
2003/10/30,09:16:00,6101.27,6101.27,6101.27,6101.27,472
2003/10/30,09:17:00,6110.03,6110.03,6110.03,6110.03,681
2003/10/30,09:18:00,6107.48,6107.48,6107.48,6107.48,496
2003/10/30,09:19:00,6114.11,6114.11,6114.11,6114.11,820
2003/10/30,09:20:00,6106.20,6106.20,6106.20,6106.20,593
2003/10/30,09:21:00,6116.51,6116.51,6116.51,6116.51,793
2003/10/30,09:22:00,6115.98,6115.98,6115.98,6115.98,680
2003/10/30,09:23:00,6115.78,6115.78,6115.78,6115.78,628
2003/10/30,09:24:00,6114.47,6114.47,6114.47,6114.47,515
2003/10/30,09:25:00,6117.36,6117.36,6117.36,6117.36,661
2003/10/30,09:26:00,6119.06,6119.06,6119.06,6119.06,442
2003/10/30,09:27:00,6113.77,6113.77,6113.77,6113.77,522
2003/10/30,09:28:00,6113.96,6113.96,6113.96,6113.96,419
2003/10/30,09:29:00,6109.25,6109.25,6109.25,6109.25,562
2003/10/30,09:30:00,6105.02,6105.02,6105.02,6105.02,382
2003/10/30,09:31:00,6102.20,6102.20,6102.20,6102.20,490
2003/10/30,09:32:00,6096.02,6096.02,6096.02,6096.02,376
2003/10/30,09:33:00,6094.11,6094.11,6094.11,6094.11,432
2003/10/30,09:34:00,6093.72,6093.72,6093.72,6093.72,328
2003/10/30,09:35:00,6093.33,6093.33,6093.33,6093.33,501
2003/10/30,09:36:00,6093.06,6093.06,6093.06,6093.06,343
2003/10/30,09:37:00,6090.56,6090.56,6090.56,6090.56,387
2003/10/30,09:38:00,6088.77,6088.77,6088.77,6088.77,335
2003/10/30,09:39:00,6089.42,6089.42,6089.42,6089.42,498
2003/10/30,09:40:00,6086.06,6086.06,6086.06,6086.06,298
2003/10/30,09:41:00,6087.09,6087.09,6087.09,6087.09,349
2003/10/30,09:42:00,6093.69,6093.69,6093.69,6093.69,285
2003/10/30,09:43:00,6091.70,6091.70,6091.70,6091.70,411
2003/10/30,09:44:00,6090.20,6090.20,6090.20,6090.20,268
2003/10/30,09:45:00,6090.40,6090.40,6090.40,6090.40,333
2003/10/30,09:46:00,6089.18,6089.18,6089.18,6089.18,260
2003/10/30,09:47:00,6086.23,6086.23,6086.23,6086.23,318
2003/10/30,09:48:00,6085.57,6085.57,6085.57,6085.57,195
2003/10/30,09:49:00,6083.43,6083.43,6083.43,6083.43,316
2003/10/30,09:50:00,6082.90,6082.90,6082.90,6082.90,296
2003/10/30,09:51:00,6080.83,6080.83,6080.83,6080.83,365
2003/10/30,09:52:00,6080.89,6080.89,6080.89,6080.89,291
2003/10/30,09:53:00,6076.61,6076.61,6076.61,6076.61,426
2003/10/30,09:54:00,6076.51,6076.51,6076.51,6076.51,325
2003/10/30,09:55:00,6074.49,6074.49,6074.49,6074.49,358
2003/10/30,09:56:00,6069.44,6069.44,6069.44,6069.44,402
2003/10/30,09:57:00,6070.32,6070.32,6070.32,6070.32,498
2003/10/30,09:58:00,6072.78,6072.78,6072.78,6072.78,307
2003/10/30,09:59:00,6069.78,6069.78,6069.78,6069.78,333
2003/10/30,10:00:00,6066.62,6066.62,6066.62,6066.62,216
2003/10/30,10:01:00,6069.13,6069.13,6069.13,6069.13,321
2003/10/30,10:02:00,6069.03,6069.03,6069.03,6069.03,220
2003/10/30,10:03:00,6070.20,6070.20,6070.20,6070.20,335
2003/10/30,10:04:00,6076.09,6076.09,6076.09,6076.09,213
2003/10/30,10:05:00,6082.10,6082.10,6082.10,6082.10,365
2003/10/30,10:06:00,6079.74,6079.74,6079.74,6079.74,257
2003/10/30,10:07:00,6090.69,6090.69,6090.69,6090.69,424
2003/10/30,10:08:00,6088.53,6088.53,6088.53,6088.53,279
2003/10/30,10:09:00,6089.99,6089.99,6089.99,6089.99,377
2003/10/30,10:10:00,6091.55,6091.55,6091.55,6091.55,235
2003/10/30,10:11:00,6090.79,6090.79,6090.79,6090.79,239
2003/10/30,10:12:00,6090.73,6090.73,6090.73,6090.73,194
2003/10/30,10:13:00,6087.63,6087.63,6087.63,6087.63,362
2003/10/30,10:14:00,6094.07,6094.07,6094.07,6094.07,189
2003/10/30,10:15:00,6088.55,6088.55,6088.55,6088.55,300
2003/10/30,10:16:00,6088.88,6088.88,6088.88,6088.88,206
2003/10/30,10:17:00,6086.89,6086.89,6086.89,6086.89,244
2003/10/30,10:18:00,6084.20,6084.20,6084.20,6084.20,226
2003/10/30,10:19:00,6086.99,6086.99,6086.99,6086.99,299
2003/10/30,10:20:00,6080.81,6080.81,6080.81,6080.81,206
2003/10/30,10:21:00,6084.96,6084.96,6084.96,6084.96,222
2003/10/30,10:22:00,6087.80,6087.80,6087.80,6087.80,165
2003/10/30,10:23:00,6082.62,6082.62,6082.62,6082.62,229
2003/10/30,10:24:00,6089.94,6089.94,6089.94,6089.94,141
2003/10/30,10:25:00,6088.30,6088.30,6088.30,6088.30,202
2003/10/30,10:26:00,6087.26,6087.26,6087.26,6087.26,208
2003/10/30,10:27:00,6090.53,6090.53,6090.53,6090.53,208
2003/10/30,10:28:00,6089.06,6089.06,6089.06,6089.06,147
2003/10/30,10:29:00,6085.08,6085.08,6085.08,6085.08,198
2003/10/30,10:30:00,6086.99,6086.99,6086.99,6086.99,150
2003/10/30,10:31:00,6090.92,6090.92,6090.92,6090.92,269
2003/10/30,10:32:00,6090.53,6090.53,6090.53,6090.53,187
2003/10/30,10:33:00,6089.30,6089.30,6089.30,6089.30,262
2003/10/30,10:34:00,6090.36,6090.36,6090.36,6090.36,151
2003/10/30,10:35:00,6089.52,6089.52,6089.52,6089.52,257
2003/10/30,10:36:00,6089.00,6089.00,6089.00,6089.00,150
2003/10/30,10:37:00,6096.81,6096.81,6096.81,6096.81,245
2003/10/30,10:38:00,6097.12,6097.12,6097.12,6097.12,164
2003/10/30,10:39:00,6100.63,6100.63,6100.63,6100.63,302
2003/10/30,10:40:00,6097.31,6097.31,6097.31,6097.31,340
2003/10/30,10:41:00,6101.77,6101.77,6101.77,6101.77,338
2003/10/30,10:42:00,6101.26,6101.26,6101.26,6101.26,187
2003/10/30,10:43:00,6100.08,6100.08,6100.08,6100.08,249
2003/10/30,10:44:00,6102.45,6102.45,6102.45,6102.45,216
2003/10/30,10:45:00,6102.25,6102.25,6102.25,6102.25,314
2003/10/30,10:46:00,6101.57,6101.57,6101.57,6101.57,172
2003/10/30,10:47:00,6101.53,6101.53,6101.53,6101.53,302
2003/10/30,10:48:00,6099.83,6099.83,6099.83,6099.83,202
2003/10/30,10:49:00,6102.82,6102.82,6102.82,6102.82,243
2003/10/30,10:50:00,6100.08,6100.08,6100.08,6100.08,179
2003/10/30,10:51:00,6099.01,6099.01,6099.01,6099.01,209
2003/10/30,10:52:00,6100.02,6100.02,6100.02,6100.02,165
2003/10/30,10:53:00,6098.64,6098.64,6098.64,6098.64,229
2003/10/30,10:54:00,6095.96,6095.96,6095.96,6095.96,164
2003/10/30,10:55:00,6094.42,6094.42,6094.42,6094.42,248
2003/10/30,10:56:00,6096.57,6096.57,6096.57,6096.57,198
2003/10/30,10:57:00,6098.76,6098.76,6098.76,6098.76,234
2003/10/30,10:58:00,6094.12,6094.12,6094.12,6094.12,159
2003/10/30,10:59:00,6100.30,6100.30,6100.30,6100.30,324
2003/10/30,11:00:00,6093.97,6093.97,6093.97,6093.97,176
2003/10/30,11:01:00,6097.67,6097.67,6097.67,6097.67,235
2003/10/30,11:02:00,6105.58,6105.58,6105.58,6105.58,184
2003/10/30,11:03:00,6101.37,6101.37,6101.37,6101.37,298
2003/10/30,11:04:00,6111.08,6111.08,6111.08,6111.08,244
2003/10/30,11:05:00,6108.58,6108.58,6108.58,6108.58,264
2003/10/30,11:06:00,6106.66,6106.66,6106.66,6106.66,194
2003/10/30,11:07:00,6116.29,6116.29,6116.29,6116.29,319
2003/10/30,11:08:00,6114.77,6114.77,6114.77,6114.77,158
2003/10/30,11:09:00,6112.22,6112.22,6112.22,6112.22,316
2003/10/30,11:10:00,6111.31,6111.31,6111.31,6111.31,197
2003/10/30,11:11:00,6111.94,6111.94,6111.94,6111.94,409
2003/10/30,11:12:00,6111.45,6111.45,6111.45,6111.45,187
2003/10/30,11:13:00,6107.75,6107.75,6107.75,6107.75,351
2003/10/30,11:14:00,6107.13,6107.13,6107.13,6107.13,257
2003/10/30,11:15:00,6108.64,6108.64,6108.64,6108.64,391
2003/10/30,11:16:00,6111.15,6111.15,6111.15,6111.15,273
2003/10/30,11:17:00,6109.65,6109.65,6109.65,6109.65,350
2003/10/30,11:18:00,6107.73,6107.73,6107.73,6107.73,210
2003/10/30,11:19:00,6116.40,6116.40,6116.40,6116.40,342
2003/10/30,11:20:00,6111.58,6111.58,6111.58,6111.58,186
2003/10/30,11:21:00,6110.06,6110.06,6110.06,6110.06,297
2003/10/30,11:22:00,6109.46,6109.46,6109.46,6109.46,239
2003/10/30,11:23:00,6110.38,6110.38,6110.38,6110.38,293
2003/10/30,11:24:00,6110.13,6110.13,6110.13,6110.13,187
2003/10/30,11:25:00,6109.77,6109.77,6109.77,6109.77,257
2003/10/30,11:26:00,6111.44,6111.44,6111.44,6111.44,179
2003/10/30,11:27:00,6112.95,6112.95,6112.95,6112.95,299
2003/10/30,11:28:00,6110.65,6110.65,6110.65,6110.65,216
2003/10/30,11:29:00,6109.34,6109.34,6109.34,6109.34,226
2003/10/30,11:30:00,6107.67,6107.67,6107.67,6107.67,152
2003/10/30,11:31:00,6111.60,6111.60,6111.60,6111.60,212
2003/10/30,11:32:00,6112.72,6112.72,6112.72,6112.72,163
2003/10/30,11:33:00,6113.78,6113.78,6113.78,6113.78,246
2003/10/30,11:34:00,6110.42,6110.42,6110.42,6110.42,154
2003/10/30,11:35:00,6112.51,6112.51,6112.51,6112.51,337
2003/10/30,11:36:00,6111.51,6111.51,6111.51,6111.51,222
2003/10/30,11:37:00,6110.22,6110.22,6110.22,6110.22,334
2003/10/30,11:38:00,6107.60,6107.60,6107.60,6107.60,208
2003/10/30,11:39:00,6105.18,6105.18,6105.18,6105.18,319
2003/10/30,11:40:00,6105.45,6105.45,6105.45,6105.45,194
2003/10/30,11:41:00,6105.76,6105.76,6105.76,6105.76,302
2003/10/30,11:42:00,6104.54,6104.54,6104.54,6104.54,196
2003/10/30,11:43:00,6103.75,6103.75,6103.75,6103.75,313
2003/10/30,11:44:00,6101.90,6101.90,6101.90,6101.90,235
2003/10/30,11:45:00,6103.87,6103.87,6103.87,6103.87,301
2003/10/30,11:46:00,6103.84,6103.84,6103.84,6103.84,166
2003/10/30,11:47:00,6100.99,6100.99,6100.99,6100.99,234
2003/10/30,11:48:00,6104.29,6104.29,6104.29,6104.29,161
2003/10/30,11:49:00,6102.60,6102.60,6102.60,6102.60,239
2003/10/30,11:50:00,6103.66,6103.66,6103.66,6103.66,208
2003/10/30,11:51:00,6107.50,6107.50,6107.50,6107.50,247
2003/10/30,11:52:00,6104.68,6104.68,6104.68,6104.68,133
2003/10/30,11:53:00,6100.19,6100.19,6100.19,6100.19,251
2003/10/30,11:54:00,6105.48,6105.48,6105.48,6105.48,138
2003/10/30,11:55:00,6104.20,6104.20,6104.20,6104.20,214
2003/10/30,11:56:00,6110.63,6110.63,6110.63,6110.63,145
2003/10/30,11:57:00,6105.32,6105.32,6105.32,6105.32,218
2003/10/30,11:58:00,6104.82,6104.82,6104.82,6104.82,151
2003/10/30,11:59:00,6099.36,6099.36,6099.36,6099.36,179
2003/10/30,12:00:00,6099.42,6099.42,6099.42,6099.42,183
2003/10/30,12:01:00,6103.13,6103.13,6103.13,6103.13,197
2003/10/30,12:02:00,6105.64,6105.64,6105.64,6105.64,212
2003/10/30,12:03:00,6103.08,6103.08,6103.08,6103.08,256
2003/10/30,12:04:00,6102.86,6102.86,6102.86,6102.86,143
2003/10/30,12:05:00,6104.93,6104.93,6104.93,6104.93,180
2003/10/30,12:06:00,6102.60,6102.60,6102.60,6102.60,126
2003/10/30,12:07:00,6102.52,6102.52,6102.52,6102.52,202
2003/10/30,12:08:00,6103.39,6103.39,6103.39,6103.39,112
2003/10/30,12:09:00,6100.95,6100.95,6100.95,6100.95,135
2003/10/30,12:10:00,6096.36,6096.36,6096.36,6096.36,114
2003/10/30,12:11:00,6097.36,6097.36,6097.36,6097.36,152
2003/10/30,12:12:00,6100.31,6100.31,6100.31,6100.31,121
2003/10/30,12:13:00,6098.65,6098.65,6098.65,6098.65,201
2003/10/30,12:14:00,6093.99,6093.99,6093.99,6093.99,116
2003/10/30,12:15:00,6094.47,6094.47,6094.47,6094.47,168
2003/10/30,12:16:00,6097.98,6097.98,6097.98,6097.98,141
2003/10/30,12:17:00,6088.75,6088.75,6088.75,6088.75,194
2003/10/30,12:18:00,6096.15,6096.15,6096.15,6096.15,155
2003/10/30,12:19:00,6090.85,6090.85,6090.85,6090.85,261
2003/10/30,12:20:00,6090.78,6090.78,6090.78,6090.78,143
2003/10/30,12:21:00,6094.62,6094.62,6094.62,6094.62,246
2003/10/30,12:22:00,6096.03,6096.03,6096.03,6096.03,151
2003/10/30,12:23:00,6089.38,6089.38,6089.38,6089.38,226
2003/10/30,12:24:00,6089.89,6089.89,6089.89,6089.89,126
2003/10/30,12:25:00,6102.01,6102.01,6102.01,6102.01,175
2003/10/30,12:26:00,6089.22,6089.22,6089.22,6089.22,161
2003/10/30,12:27:00,6096.63,6096.63,6096.63,6096.63,164
2003/10/30,12:28:00,6100.59,6100.59,6100.59,6100.59,123
2003/10/30,12:29:00,6101.43,6101.43,6101.43,6101.43,249
2003/10/30,12:30:00,6103.80,6103.80,6103.80,6103.80,198
2003/10/30,12:31:00,6099.39,6099.39,6099.39,6099.39,285
2003/10/30,12:32:00,6100.84,6100.84,6100.84,6100.84,189
2003/10/30,12:33:00,6094.97,6094.97,6094.97,6094.97,274
2003/10/30,12:34:00,6103.55,6103.55,6103.55,6103.55,179
2003/10/30,12:35:00,6104.30,6104.30,6104.30,6104.30,242
2003/10/30,12:36:00,6105.62,6105.62,6105.62,6105.62,228
2003/10/30,12:37:00,6106.74,6106.74,6106.74,6106.74,255
2003/10/30,12:38:00,6100.63,6100.63,6100.63,6100.63,181
2003/10/30,12:39:00,6105.80,6105.80,6105.80,6105.80,266
2003/10/30,12:40:00,6099.30,6099.30,6099.30,6099.30,232
2003/10/30,12:41:00,6104.59,6104.59,6104.59,6104.59,288
2003/10/30,12:42:00,6100.07,6100.07,6100.07,6100.07,233
2003/10/30,12:43:00,6098.57,6098.57,6098.57,6098.57,237
2003/10/30,12:44:00,6102.17,6102.17,6102.17,6102.17,215
2003/10/30,12:45:00,6100.17,6100.17,6100.17,6100.17,277
2003/10/30,12:46:00,6097.86,6097.86,6097.86,6097.86,168
2003/10/30,12:47:00,6104.55,6104.55,6104.55,6104.55,266
2003/10/30,12:48:00,6102.49,6102.49,6102.49,6102.49,176
2003/10/30,12:49:00,6103.86,6103.86,6103.86,6103.86,405
2003/10/30,12:50:00,6098.90,6098.90,6098.90,6098.90,178
2003/10/30,12:51:00,6105.64,6105.64,6105.64,6105.64,284
2003/10/30,12:52:00,6109.63,6109.63,6109.63,6109.63,299
2003/10/30,12:53:00,6105.25,6105.25,6105.25,6105.25,346
2003/10/30,12:54:00,6109.09,6109.09,6109.09,6109.09,288
2003/10/30,12:55:00,6108.30,6108.30,6108.30,6108.30,313
2003/10/30,12:56:00,6108.56,6108.56,6108.56,6108.56,260
2003/10/30,12:57:00,6100.48,6100.48,6100.48,6100.48,279
2003/10/30,12:58:00,6103.40,6103.40,6103.40,6103.40,267
2003/10/30,12:59:00,6100.03,6100.03,6100.03,6100.03,285
2003/10/30,13:00:00,6107.03,6107.03,6107.03,6107.03,273
2003/10/30,13:01:00,6106.39,6106.39,6106.39,6106.39,306
2003/10/30,13:02:00,6107.20,6107.20,6107.20,6107.20,241
2003/10/30,13:03:00,6101.52,6101.52,6101.52,6101.52,341
2003/10/30,13:04:00,6112.28,6112.28,6112.28,6112.28,270
2003/10/30,13:05:00,6107.90,6107.90,6107.90,6107.90,390
2003/10/30,13:06:00,6101.28,6101.28,6101.28,6101.28,341
2003/10/30,13:07:00,6109.97,6109.97,6109.97,6109.97,457
2003/10/30,13:08:00,6109.78,6109.78,6109.78,6109.78,334
2003/10/30,13:09:00,6101.94,6101.94,6101.94,6101.94,449
2003/10/30,13:10:00,6102.94,6102.94,6102.94,6102.94,351
2003/10/30,13:11:00,6104.95,6104.95,6104.95,6104.95,850
2003/10/30,13:12:00,6104.42,6104.42,6104.42,6104.42,384
2003/10/30,13:13:00,6096.90,6096.90,6096.90,6096.90,448
2003/10/30,13:14:00,6099.22,6099.22,6099.22,6099.22,359
2003/10/30,13:15:00,6093.82,6093.82,6093.82,6093.82,493
2003/10/30,13:16:00,6091.83,6091.83,6091.83,6091.83,405
2003/10/30,13:17:00,6091.93,6091.93,6091.93,6091.93,568
2003/10/30,13:18:00,6094.72,6094.72,6094.72,6094.72,419
2003/10/30,13:19:00,6089.66,6089.66,6089.66,6089.66,559
2003/10/30,13:20:00,6108.99,6108.99,6108.99,6108.99,465
2003/10/30,13:21:00,6095.43,6095.43,6095.43,6095.43,526
2003/10/30,13:22:00,6095.56,6095.56,6095.56,6095.56,475
2003/10/30,13:23:00,6102.34,6102.34,6102.34,6102.34,636
2003/10/30,13:24:00,6103.74,6103.74,6103.74,6103.74,499
2003/10/30,13:25:00,6109.43,6109.43,6109.43,6109.43,790
2003/10/30,13:26:00,6109.43,6109.43,6109.43,6109.43,0
2003/10/30,13:27:00,6109.43,6109.43,6109.43,6109.43,0
2003/10/30,13:28:00,6109.43,6109.43,6109.43,6109.43,0
2003/10/30,13:29:00,6109.43,6109.43,6109.43,6109.43,0
2003/10/30,13:30:00,6108.13,6108.13,6108.13,6108.13,8974
2003/10/31,09:00:00,6108.13,6108.13,6108.13,6108.13,180
2003/10/31,09:01:00,6110.78,6110.78,6110.78,6110.78,2732
2003/10/31,09:02:00,6117.86,6117.86,6117.86,6117.86,733
2003/10/31,09:03:00,6113.01,6113.01,6113.01,6113.01,968
2003/10/31,09:04:00,6117.19,6117.19,6117.19,6117.19,756
2003/10/31,09:05:00,6099.15,6099.15,6099.15,6099.15,989
2003/10/31,09:06:00,6097.56,6097.56,6097.56,6097.56,709
2003/10/31,09:07:00,6089.01,6089.01,6089.01,6089.01,945
2003/10/31,09:08:00,6091.27,6091.27,6091.27,6091.27,878
2003/10/31,09:09:00,6080.11,6080.11,6080.11,6080.11,873
2003/10/31,09:10:00,6081.97,6081.97,6081.97,6081.97,659
2003/10/31,09:11:00,6078.44,6078.44,6078.44,6078.44,969
2003/10/31,09:12:00,6076.06,6076.06,6076.06,6076.06,568
2003/10/31,09:13:00,6077.89,6077.89,6077.89,6077.89,835
2003/10/31,09:14:00,6082.93,6082.93,6082.93,6082.93,602
2003/10/31,09:15:00,6085.86,6085.86,6085.86,6085.86,873
2003/10/31,09:16:00,6085.90,6085.90,6085.90,6085.90,487
2003/10/31,09:17:00,6087.22,6087.22,6087.22,6087.22,699
2003/10/31,09:18:00,6093.72,6093.72,6093.72,6093.72,489
2003/10/31,09:19:00,6097.55,6097.55,6097.55,6097.55,624
2003/10/31,09:20:00,6091.98,6091.98,6091.98,6091.98,557
2003/10/31,09:21:00,6091.05,6091.05,6091.05,6091.05,730
2003/10/31,09:22:00,6095.00,6095.00,6095.00,6095.00,494
2003/10/31,09:23:00,6087.49,6087.49,6087.49,6087.49,567
2003/10/31,09:24:00,6086.45,6086.45,6086.45,6086.45,376
2003/10/31,09:25:00,6086.83,6086.83,6086.83,6086.83,490
2003/10/31,09:26:00,6083.75,6083.75,6083.75,6083.75,378
2003/10/31,09:27:00,6086.21,6086.21,6086.21,6086.21,625
2003/10/31,09:28:00,6087.04,6087.04,6087.04,6087.04,520
2003/10/31,09:29:00,6087.04,6087.04,6087.04,6087.04,547
2003/10/31,09:30:00,6088.30,6088.30,6088.30,6088.30,327
2003/10/31,09:31:00,6092.28,6092.28,6092.28,6092.28,473
2003/10/31,09:32:00,6095.67,6095.67,6095.67,6095.67,495
2003/10/31,09:33:00,6095.77,6095.77,6095.77,6095.77,550
2003/10/31,09:34:00,6096.08,6096.08,6096.08,6096.08,395
2003/10/31,09:35:00,6099.58,6099.58,6099.58,6099.58,695
2003/10/31,09:36:00,6105.31,6105.31,6105.31,6105.31,552
2003/10/31,09:37:00,6100.24,6100.24,6100.24,6100.24,539
2003/10/31,09:38:00,6105.09,6105.09,6105.09,6105.09,564
2003/10/31,09:39:00,6098.57,6098.57,6098.57,6098.57,564
2003/10/31,09:40:00,6099.01,6099.01,6099.01,6099.01,465
2003/10/31,09:41:00,6096.72,6096.72,6096.72,6096.72,512
2003/10/31,09:42:00,6099.45,6099.45,6099.45,6099.45,330
2003/10/31,09:43:00,6096.69,6096.69,6096.69,6096.69,382
2003/10/31,09:44:00,6099.91,6099.91,6099.91,6099.91,372
2003/10/31,09:45:00,6100.81,6100.81,6100.81,6100.81,605
2003/10/31,09:46:00,6102.29,6102.29,6102.29,6102.29,341
2003/10/31,09:47:00,6100.69,6100.69,6100.69,6100.69,529
2003/10/31,09:48:00,6102.12,6102.12,6102.12,6102.12,427
2003/10/31,09:49:00,6105.22,6105.22,6105.22,6105.22,405
2003/10/31,09:50:00,6096.75,6096.75,6096.75,6096.75,402
2003/10/31,09:51:00,6094.34,6094.34,6094.34,6094.34,407
2003/10/31,09:52:00,6092.75,6092.75,6092.75,6092.75,273
2003/10/31,09:53:00,6090.34,6090.34,6090.34,6090.34,507
2003/10/31,09:54:00,6088.86,6088.86,6088.86,6088.86,460
2003/10/31,09:55:00,6085.85,6085.85,6085.85,6085.85,542
2003/10/31,09:56:00,6081.43,6081.43,6081.43,6081.43,547
2003/10/31,09:57:00,6076.11,6076.11,6076.11,6076.11,582
2003/10/31,09:58:00,6077.61,6077.61,6077.61,6077.61,569
2003/10/31,09:59:00,6071.78,6071.78,6071.78,6071.78,780
2003/10/31,10:00:00,6069.01,6069.01,6069.01,6069.01,499
2003/10/31,10:01:00,6063.53,6063.53,6063.53,6063.53,649
2003/10/31,10:02:00,6068.19,6068.19,6068.19,6068.19,557
2003/10/31,10:03:00,6061.56,6061.56,6061.56,6061.56,592
2003/10/31,10:04:00,6059.57,6059.57,6059.57,6059.57,452
2003/10/31,10:05:00,6056.96,6056.96,6056.96,6056.96,566
2003/10/31,10:06:00,6062.36,6062.36,6062.36,6062.36,367
2003/10/31,10:07:00,6061.32,6061.32,6061.32,6061.32,527
2003/10/31,10:08:00,6064.05,6064.05,6064.05,6064.05,265
2003/10/31,10:09:00,6061.48,6061.48,6061.48,6061.48,372
2003/10/31,10:10:00,6063.16,6063.16,6063.16,6063.16,368
2003/10/31,10:11:00,6068.33,6068.33,6068.33,6068.33,362
2003/10/31,10:12:00,6072.60,6072.60,6072.60,6072.60,240
2003/10/31,10:13:00,6074.31,6074.31,6074.31,6074.31,342
2003/10/31,10:14:00,6078.29,6078.29,6078.29,6078.29,249
2003/10/31,10:15:00,6070.33,6070.33,6070.33,6070.33,331
2003/10/31,10:16:00,6077.03,6077.03,6077.03,6077.03,245
2003/10/31,10:17:00,6073.57,6073.57,6073.57,6073.57,336
2003/10/31,10:18:00,6071.59,6071.59,6071.59,6071.59,285
2003/10/31,10:19:00,6078.02,6078.02,6078.02,6078.02,348
2003/10/31,10:20:00,6072.63,6072.63,6072.63,6072.63,304
2003/10/31,10:21:00,6074.33,6074.33,6074.33,6074.33,345
2003/10/31,10:22:00,6078.15,6078.15,6078.15,6078.15,276
2003/10/31,10:23:00,6072.94,6072.94,6072.94,6072.94,309
2003/10/31,10:24:00,6076.48,6076.48,6076.48,6076.48,242
2003/10/31,10:25:00,6068.58,6068.58,6068.58,6068.58,301
2003/10/31,10:26:00,6069.22,6069.22,6069.22,6069.22,283
2003/10/31,10:27:00,6067.51,6067.51,6067.51,6067.51,373
2003/10/31,10:28:00,6070.67,6070.67,6070.67,6070.67,321
2003/10/31,10:29:00,6064.75,6064.75,6064.75,6064.75,406
2003/10/31,10:30:00,6062.43,6062.43,6062.43,6062.43,389
2003/10/31,10:31:00,6058.63,6058.63,6058.63,6058.63,546
2003/10/31,10:32:00,6058.09,6058.09,6058.09,6058.09,370
2003/10/31,10:33:00,6054.97,6054.97,6054.97,6054.97,609
2003/10/31,10:34:00,6052.72,6052.72,6052.72,6052.72,448
2003/10/31,10:35:00,6046.22,6046.22,6046.22,6046.22,744
2003/10/31,10:36:00,6046.17,6046.17,6046.17,6046.17,388
2003/10/31,10:37:00,6049.50,6049.50,6049.50,6049.50,508
2003/10/31,10:38:00,6043.35,6043.35,6043.35,6043.35,330
2003/10/31,10:39:00,6044.99,6044.99,6044.99,6044.99,473
2003/10/31,10:40:00,6051.65,6051.65,6051.65,6051.65,294
2003/10/31,10:41:00,6053.80,6053.80,6053.80,6053.80,349
2003/10/31,10:42:00,6049.80,6049.80,6049.80,6049.80,265
2003/10/31,10:43:00,6055.22,6055.22,6055.22,6055.22,266
2003/10/31,10:44:00,6055.59,6055.59,6055.59,6055.59,164
2003/10/31,10:45:00,6056.48,6056.48,6056.48,6056.48,244
2003/10/31,10:46:00,6055.19,6055.19,6055.19,6055.19,238
2003/10/31,10:47:00,6058.22,6058.22,6058.22,6058.22,379
2003/10/31,10:48:00,6050.18,6050.18,6050.18,6050.18,162
2003/10/31,10:49:00,6056.61,6056.61,6056.61,6056.61,237
2003/10/31,10:50:00,6058.70,6058.70,6058.70,6058.70,192
2003/10/31,10:51:00,6053.70,6053.70,6053.70,6053.70,245
2003/10/31,10:52:00,6055.57,6055.57,6055.57,6055.57,192
2003/10/31,10:53:00,6060.00,6060.00,6060.00,6060.00,239
2003/10/31,10:54:00,6053.72,6053.72,6053.72,6053.72,170
2003/10/31,10:55:00,6054.18,6054.18,6054.18,6054.18,289
2003/10/31,10:56:00,6062.77,6062.77,6062.77,6062.77,207
2003/10/31,10:57:00,6062.67,6062.67,6062.67,6062.67,310
2003/10/31,10:58:00,6063.58,6063.58,6063.58,6063.58,261
2003/10/31,10:59:00,6064.04,6064.04,6064.04,6064.04,305
2003/10/31,11:00:00,6063.51,6063.51,6063.51,6063.51,172
2003/10/31,11:01:00,6066.58,6066.58,6066.58,6066.58,258
2003/10/31,11:02:00,6066.46,6066.46,6066.46,6066.46,180
2003/10/31,11:03:00,6066.09,6066.09,6066.09,6066.09,387
2003/10/31,11:04:00,6064.08,6064.08,6064.08,6064.08,201
2003/10/31,11:05:00,6062.22,6062.22,6062.22,6062.22,305
2003/10/31,11:06:00,6067.34,6067.34,6067.34,6067.34,291
2003/10/31,11:07:00,6065.77,6065.77,6065.77,6065.77,409
2003/10/31,11:08:00,6064.34,6064.34,6064.34,6064.34,338
2003/10/31,11:09:00,6063.84,6063.84,6063.84,6063.84,329
2003/10/31,11:10:00,6063.33,6063.33,6063.33,6063.33,222
2003/10/31,11:11:00,6059.52,6059.52,6059.52,6059.52,225
2003/10/31,11:12:00,6057.40,6057.40,6057.40,6057.40,262
2003/10/31,11:13:00,6066.73,6066.73,6066.73,6066.73,265
2003/10/31,11:14:00,6067.76,6067.76,6067.76,6067.76,195
2003/10/31,11:15:00,6055.08,6055.08,6055.08,6055.08,264
2003/10/31,11:16:00,6059.60,6059.60,6059.60,6059.60,217
2003/10/31,11:17:00,6055.80,6055.80,6055.80,6055.80,265
2003/10/31,11:18:00,6059.73,6059.73,6059.73,6059.73,177
2003/10/31,11:19:00,6054.02,6054.02,6054.02,6054.02,322
2003/10/31,11:20:00,6056.17,6056.17,6056.17,6056.17,251
2003/10/31,11:21:00,6055.92,6055.92,6055.92,6055.92,290
2003/10/31,11:22:00,6055.58,6055.58,6055.58,6055.58,227
2003/10/31,11:23:00,6051.80,6051.80,6051.80,6051.80,304
2003/10/31,11:24:00,6054.04,6054.04,6054.04,6054.04,176
2003/10/31,11:25:00,6051.58,6051.58,6051.58,6051.58,224
2003/10/31,11:26:00,6056.06,6056.06,6056.06,6056.06,211
2003/10/31,11:27:00,6050.37,6050.37,6050.37,6050.37,177
2003/10/31,11:28:00,6050.74,6050.74,6050.74,6050.74,179
2003/10/31,11:29:00,6052.33,6052.33,6052.33,6052.33,305
2003/10/31,11:30:00,6052.18,6052.18,6052.18,6052.18,178
2003/10/31,11:31:00,6057.71,6057.71,6057.71,6057.71,263
2003/10/31,11:32:00,6052.05,6052.05,6052.05,6052.05,151
2003/10/31,11:33:00,6053.46,6053.46,6053.46,6053.46,258
2003/10/31,11:34:00,6053.33,6053.33,6053.33,6053.33,235
2003/10/31,11:35:00,6058.22,6058.22,6058.22,6058.22,238
2003/10/31,11:36:00,6058.25,6058.25,6058.25,6058.25,141
2003/10/31,11:37:00,6055.27,6055.27,6055.27,6055.27,218
2003/10/31,11:38:00,6057.97,6057.97,6057.97,6057.97,139
2003/10/31,11:39:00,6055.62,6055.62,6055.62,6055.62,213
2003/10/31,11:40:00,6053.62,6053.62,6053.62,6053.62,102
2003/10/31,11:41:00,6053.57,6053.57,6053.57,6053.57,188
2003/10/31,11:42:00,6054.52,6054.52,6054.52,6054.52,118
2003/10/31,11:43:00,6051.32,6051.32,6051.32,6051.32,160
2003/10/31,11:44:00,6054.01,6054.01,6054.01,6054.01,139
2003/10/31,11:45:00,6052.90,6052.90,6052.90,6052.90,185
2003/10/31,11:46:00,6054.51,6054.51,6054.51,6054.51,147
2003/10/31,11:47:00,6051.74,6051.74,6051.74,6051.74,225
2003/10/31,11:48:00,6053.55,6053.55,6053.55,6053.55,160
2003/10/31,11:49:00,6052.09,6052.09,6052.09,6052.09,213
2003/10/31,11:50:00,6052.98,6052.98,6052.98,6052.98,143
2003/10/31,11:51:00,6052.14,6052.14,6052.14,6052.14,228
2003/10/31,11:52:00,6051.79,6051.79,6051.79,6051.79,192
2003/10/31,11:53:00,6050.15,6050.15,6050.15,6050.15,220
2003/10/31,11:54:00,6052.21,6052.21,6052.21,6052.21,166
2003/10/31,11:55:00,6051.63,6051.63,6051.63,6051.63,284
2003/10/31,11:56:00,6054.89,6054.89,6054.89,6054.89,157
2003/10/31,11:57:00,6053.77,6053.77,6053.77,6053.77,347
2003/10/31,11:58:00,6053.98,6053.98,6053.98,6053.98,170
2003/10/31,11:59:00,6054.76,6054.76,6054.76,6054.76,395
2003/10/31,12:00:00,6059.59,6059.59,6059.59,6059.59,200
2003/10/31,12:01:00,6054.03,6054.03,6054.03,6054.03,317
2003/10/31,12:02:00,6055.40,6055.40,6055.40,6055.40,486
2003/10/31,12:03:00,6058.09,6058.09,6058.09,6058.09,297
2003/10/31,12:04:00,6056.03,6056.03,6056.03,6056.03,200
2003/10/31,12:05:00,6054.97,6054.97,6054.97,6054.97,295
2003/10/31,12:06:00,6053.20,6053.20,6053.20,6053.20,193
2003/10/31,12:07:00,6060.37,6060.37,6060.37,6060.37,203
2003/10/31,12:08:00,6057.48,6057.48,6057.48,6057.48,176
2003/10/31,12:09:00,6061.07,6061.07,6061.07,6061.07,252
2003/10/31,12:10:00,6060.41,6060.41,6060.41,6060.41,144
2003/10/31,12:11:00,6061.62,6061.62,6061.62,6061.62,186
2003/10/31,12:12:00,6064.31,6064.31,6064.31,6064.31,181
2003/10/31,12:13:00,6064.24,6064.24,6064.24,6064.24,278
2003/10/31,12:14:00,6064.28,6064.28,6064.28,6064.28,213
2003/10/31,12:15:00,6070.69,6070.69,6070.69,6070.69,444
2003/10/31,12:16:00,6067.80,6067.80,6067.80,6067.80,192
2003/10/31,12:17:00,6065.23,6065.23,6065.23,6065.23,310
2003/10/31,12:18:00,6064.55,6064.55,6064.55,6064.55,212
2003/10/31,12:19:00,6066.87,6066.87,6066.87,6066.87,371
2003/10/31,12:20:00,6066.89,6066.89,6066.89,6066.89,268
2003/10/31,12:21:00,6065.15,6065.15,6065.15,6065.15,396
2003/10/31,12:22:00,6066.27,6066.27,6066.27,6066.27,321
2003/10/31,12:23:00,6065.88,6065.88,6065.88,6065.88,199
2003/10/31,12:24:00,6063.05,6063.05,6063.05,6063.05,172
2003/10/31,12:25:00,6059.76,6059.76,6059.76,6059.76,237
2003/10/31,12:26:00,6062.13,6062.13,6062.13,6062.13,209
2003/10/31,12:27:00,6060.06,6060.06,6060.06,6060.06,295
2003/10/31,12:28:00,6057.33,6057.33,6057.33,6057.33,172
2003/10/31,12:29:00,6056.14,6056.14,6056.14,6056.14,288
2003/10/31,12:30:00,6059.43,6059.43,6059.43,6059.43,162
2003/10/31,12:31:00,6052.25,6052.25,6052.25,6052.25,180
2003/10/31,12:32:00,6054.34,6054.34,6054.34,6054.34,166
2003/10/31,12:33:00,6053.93,6053.93,6053.93,6053.93,305
2003/10/31,12:34:00,6052.76,6052.76,6052.76,6052.76,233
2003/10/31,12:35:00,6055.39,6055.39,6055.39,6055.39,297
2003/10/31,12:36:00,6052.61,6052.61,6052.61,6052.61,193
2003/10/31,12:37:00,6053.29,6053.29,6053.29,6053.29,245
2003/10/31,12:38:00,6053.69,6053.69,6053.69,6053.69,219
2003/10/31,12:39:00,6049.98,6049.98,6049.98,6049.98,254
2003/10/31,12:40:00,6048.14,6048.14,6048.14,6048.14,227
2003/10/31,12:41:00,6046.40,6046.40,6046.40,6046.40,347
2003/10/31,12:42:00,6050.21,6050.21,6050.21,6050.21,275
2003/10/31,12:43:00,6046.74,6046.74,6046.74,6046.74,353
2003/10/31,12:44:00,6045.95,6045.95,6045.95,6045.95,264
2003/10/31,12:45:00,6043.02,6043.02,6043.02,6043.02,338
2003/10/31,12:46:00,6043.67,6043.67,6043.67,6043.67,300
2003/10/31,12:47:00,6041.03,6041.03,6041.03,6041.03,512
2003/10/31,12:48:00,6036.31,6036.31,6036.31,6036.31,301
2003/10/31,12:49:00,6036.50,6036.50,6036.50,6036.50,421
2003/10/31,12:50:00,6033.27,6033.27,6033.27,6033.27,367
2003/10/31,12:51:00,6029.54,6029.54,6029.54,6029.54,405
2003/10/31,12:52:00,6032.45,6032.45,6032.45,6032.45,311
2003/10/31,12:53:00,6033.19,6033.19,6033.19,6033.19,423
2003/10/31,12:54:00,6033.58,6033.58,6033.58,6033.58,243
2003/10/31,12:55:00,6046.03,6046.03,6046.03,6046.03,347
2003/10/31,12:56:00,6037.11,6037.11,6037.11,6037.11,233
2003/10/31,12:57:00,6047.54,6047.54,6047.54,6047.54,308
2003/10/31,12:58:00,6047.68,6047.68,6047.68,6047.68,176
2003/10/31,12:59:00,6039.78,6039.78,6039.78,6039.78,268
2003/10/31,13:00:00,6044.03,6044.03,6044.03,6044.03,185
2003/10/31,13:01:00,6041.09,6041.09,6041.09,6041.09,246
2003/10/31,13:02:00,6042.32,6042.32,6042.32,6042.32,195
2003/10/31,13:03:00,6047.16,6047.16,6047.16,6047.16,257
2003/10/31,13:04:00,6042.83,6042.83,6042.83,6042.83,222
2003/10/31,13:05:00,6045.27,6045.27,6045.27,6045.27,297
2003/10/31,13:06:00,6045.42,6045.42,6045.42,6045.42,205
2003/10/31,13:07:00,6043.76,6043.76,6043.76,6043.76,388
2003/10/31,13:08:00,6043.98,6043.98,6043.98,6043.98,234
2003/10/31,13:09:00,6045.46,6045.46,6045.46,6045.46,369
2003/10/31,13:10:00,6052.25,6052.25,6052.25,6052.25,229
2003/10/31,13:11:00,6046.97,6046.97,6046.97,6046.97,391
2003/10/31,13:12:00,6047.66,6047.66,6047.66,6047.66,284
2003/10/31,13:13:00,6044.10,6044.10,6044.10,6044.10,395
2003/10/31,13:14:00,6047.70,6047.70,6047.70,6047.70,324
2003/10/31,13:15:00,6046.15,6046.15,6046.15,6046.15,397
2003/10/31,13:16:00,6048.18,6048.18,6048.18,6048.18,328
2003/10/31,13:17:00,6051.22,6051.22,6051.22,6051.22,471
2003/10/31,13:18:00,6043.81,6043.81,6043.81,6043.81,390
2003/10/31,13:19:00,6053.30,6053.30,6053.30,6053.30,470
2003/10/31,13:20:00,6046.26,6046.26,6046.26,6046.26,389
2003/10/31,13:21:00,6046.29,6046.29,6046.29,6046.29,617
2003/10/31,13:22:00,6039.28,6039.28,6039.28,6039.28,481
2003/10/31,13:23:00,6039.20,6039.20,6039.20,6039.20,649
2003/10/31,13:24:00,6042.09,6042.09,6042.09,6042.09,581
2003/10/31,13:25:00,6042.95,6042.95,6042.95,6042.95,790
2003/10/31,13:26:00,6042.95,6042.95,6042.95,6042.95,0
2003/10/31,13:27:00,6042.95,6042.95,6042.95,6042.95,0
2003/10/31,13:28:00,6042.95,6042.95,6042.95,6042.95,0
2003/10/31,13:29:00,6042.95,6042.95,6042.95,6042.95,0
2003/10/31,13:30:00,6045.12,6045.12,6045.12,6045.12,5379
2003/11/3,09:00:00,6045.12,6045.12,6045.12,6045.12,189
2003/11/3,09:01:00,6054.31,6054.31,6054.31,6054.31,2010
2003/11/3,09:02:00,6048.23,6048.23,6048.23,6048.23,410
2003/11/3,09:03:00,6047.46,6047.46,6047.46,6047.46,702
2003/11/3,09:04:00,6048.22,6048.22,6048.22,6048.22,541
2003/11/3,09:05:00,6045.76,6045.76,6045.76,6045.76,752
2003/11/3,09:06:00,6045.52,6045.52,6045.52,6045.52,486
2003/11/3,09:07:00,6046.49,6046.49,6046.49,6046.49,677
2003/11/3,09:08:00,6041.62,6041.62,6041.62,6041.62,430
2003/11/3,09:09:00,6039.18,6039.18,6039.18,6039.18,613
2003/11/3,09:10:00,6043.87,6043.87,6043.87,6043.87,534
2003/11/3,09:11:00,6039.03,6039.03,6039.03,6039.03,568
2003/11/3,09:12:00,6044.19,6044.19,6044.19,6044.19,385
2003/11/3,09:13:00,6039.90,6039.90,6039.90,6039.90,475
2003/11/3,09:14:00,6042.57,6042.57,6042.57,6042.57,436
2003/11/3,09:15:00,6043.12,6043.12,6043.12,6043.12,595
2003/11/3,09:16:00,6035.10,6035.10,6035.10,6035.10,351
2003/11/3,09:17:00,6034.31,6034.31,6034.31,6034.31,567
2003/11/3,09:18:00,6030.45,6030.45,6030.45,6030.45,504
2003/11/3,09:19:00,6025.28,6025.28,6025.28,6025.28,653
2003/11/3,09:20:00,6025.11,6025.11,6025.11,6025.11,444
2003/11/3,09:21:00,6024.97,6024.97,6024.97,6024.97,657
2003/11/3,09:22:00,6026.96,6026.96,6026.96,6026.96,383
2003/11/3,09:23:00,6027.51,6027.51,6027.51,6027.51,565
2003/11/3,09:24:00,6029.44,6029.44,6029.44,6029.44,416
2003/11/3,09:25:00,6029.99,6029.99,6029.99,6029.99,531
2003/11/3,09:26:00,6035.83,6035.83,6035.83,6035.83,401
2003/11/3,09:27:00,6037.06,6037.06,6037.06,6037.06,566
2003/11/3,09:28:00,6036.09,6036.09,6036.09,6036.09,363
2003/11/3,09:29:00,6039.77,6039.77,6039.77,6039.77,456
2003/11/3,09:30:00,6043.49,6043.49,6043.49,6043.49,390
2003/11/3,09:31:00,6048.74,6048.74,6048.74,6048.74,631
2003/11/3,09:32:00,6046.29,6046.29,6046.29,6046.29,490
2003/11/3,09:33:00,6056.52,6056.52,6056.52,6056.52,570
2003/11/3,09:34:00,6054.53,6054.53,6054.53,6054.53,355
2003/11/3,09:35:00,6052.51,6052.51,6052.51,6052.51,493
2003/11/3,09:36:00,6052.65,6052.65,6052.65,6052.65,303
2003/11/3,09:37:00,6059.61,6059.61,6059.61,6059.61,481
2003/11/3,09:38:00,6055.04,6055.04,6055.04,6055.04,345
2003/11/3,09:39:00,6059.65,6059.65,6059.65,6059.65,523
2003/11/3,09:40:00,6060.81,6060.81,6060.81,6060.81,379
2003/11/3,09:41:00,6062.72,6062.72,6062.72,6062.72,492
2003/11/3,09:42:00,6060.04,6060.04,6060.04,6060.04,316
2003/11/3,09:43:00,6062.09,6062.09,6062.09,6062.09,440
2003/11/3,09:44:00,6062.08,6062.08,6062.08,6062.08,302
2003/11/3,09:45:00,6063.39,6063.39,6063.39,6063.39,457
2003/11/3,09:46:00,6064.84,6064.84,6064.84,6064.84,309
2003/11/3,09:47:00,6068.45,6068.45,6068.45,6068.45,435
2003/11/3,09:48:00,6071.12,6071.12,6071.12,6071.12,294
2003/11/3,09:49:00,6074.63,6074.63,6074.63,6074.63,501
2003/11/3,09:50:00,6076.95,6076.95,6076.95,6076.95,330
2003/11/3,09:51:00,6074.79,6074.79,6074.79,6074.79,576
2003/11/3,09:52:00,6071.34,6071.34,6071.34,6071.34,330
2003/11/3,09:53:00,6072.47,6072.47,6072.47,6072.47,458
2003/11/3,09:54:00,6076.31,6076.31,6076.31,6076.31,324
2003/11/3,09:55:00,6078.11,6078.11,6078.11,6078.11,413
2003/11/3,09:56:00,6076.24,6076.24,6076.24,6076.24,404
2003/11/3,09:57:00,6075.79,6075.79,6075.79,6075.79,544
2003/11/3,09:58:00,6076.90,6076.90,6076.90,6076.90,274
2003/11/3,09:59:00,6071.69,6071.69,6071.69,6071.69,485
2003/11/3,10:00:00,6072.89,6072.89,6072.89,6072.89,387
2003/11/3,10:01:00,6069.78,6069.78,6069.78,6069.78,474
2003/11/3,10:02:00,6071.47,6071.47,6071.47,6071.47,349
2003/11/3,10:03:00,6064.47,6064.47,6064.47,6064.47,420
2003/11/3,10:04:00,6071.69,6071.69,6071.69,6071.69,297
2003/11/3,10:05:00,6064.34,6064.34,6064.34,6064.34,426
2003/11/3,10:06:00,6066.35,6066.35,6066.35,6066.35,241
2003/11/3,10:07:00,6063.71,6063.71,6063.71,6063.71,348
2003/11/3,10:08:00,6058.50,6058.50,6058.50,6058.50,250
2003/11/3,10:09:00,6055.56,6055.56,6055.56,6055.56,340
2003/11/3,10:10:00,6062.13,6062.13,6062.13,6062.13,219
2003/11/3,10:11:00,6055.58,6055.58,6055.58,6055.58,304
2003/11/3,10:12:00,6055.15,6055.15,6055.15,6055.15,179
2003/11/3,10:13:00,6055.76,6055.76,6055.76,6055.76,245
2003/11/3,10:14:00,6054.08,6054.08,6054.08,6054.08,206
2003/11/3,10:15:00,6057.27,6057.27,6057.27,6057.27,242
2003/11/3,10:16:00,6061.80,6061.80,6061.80,6061.80,222
2003/11/3,10:17:00,6058.41,6058.41,6058.41,6058.41,238
2003/11/3,10:18:00,6056.61,6056.61,6056.61,6056.61,196
2003/11/3,10:19:00,6058.55,6058.55,6058.55,6058.55,227
2003/11/3,10:20:00,6051.60,6051.60,6051.60,6051.60,185
2003/11/3,10:21:00,6055.62,6055.62,6055.62,6055.62,212
2003/11/3,10:22:00,6054.90,6054.90,6054.90,6054.90,123
2003/11/3,10:23:00,6053.68,6053.68,6053.68,6053.68,261
2003/11/3,10:24:00,6056.67,6056.67,6056.67,6056.67,152
2003/11/3,10:25:00,6056.71,6056.71,6056.71,6056.71,232
2003/11/3,10:26:00,6056.97,6056.97,6056.97,6056.97,137
2003/11/3,10:27:00,6053.56,6053.56,6053.56,6053.56,190
2003/11/3,10:28:00,6058.73,6058.73,6058.73,6058.73,154
2003/11/3,10:29:00,6056.93,6056.93,6056.93,6056.93,196
2003/11/3,10:30:00,6064.27,6064.27,6064.27,6064.27,132
2003/11/3,10:31:00,6064.29,6064.29,6064.29,6064.29,193
2003/11/3,10:32:00,6058.90,6058.90,6058.90,6058.90,172
2003/11/3,10:33:00,6060.59,6060.59,6060.59,6060.59,212
2003/11/3,10:34:00,6062.21,6062.21,6062.21,6062.21,178
2003/11/3,10:35:00,6060.70,6060.70,6060.70,6060.70,280
2003/11/3,10:36:00,6062.21,6062.21,6062.21,6062.21,296
2003/11/3,10:37:00,6065.42,6065.42,6065.42,6065.42,304
2003/11/3,10:38:00,6062.27,6062.27,6062.27,6062.27,245
2003/11/3,10:39:00,6061.31,6061.31,6061.31,6061.31,320
2003/11/3,10:40:00,6067.99,6067.99,6067.99,6067.99,263
2003/11/3,10:41:00,6066.62,6066.62,6066.62,6066.62,265
2003/11/3,10:42:00,6066.76,6066.76,6066.76,6066.76,190
2003/11/3,10:43:00,6071.20,6071.20,6071.20,6071.20,317
2003/11/3,10:44:00,6066.36,6066.36,6066.36,6066.36,155
2003/11/3,10:45:00,6067.65,6067.65,6067.65,6067.65,289
2003/11/3,10:46:00,6064.70,6064.70,6064.70,6064.70,266
2003/11/3,10:47:00,6064.54,6064.54,6064.54,6064.54,251
2003/11/3,10:48:00,6065.20,6065.20,6065.20,6065.20,184
2003/11/3,10:49:00,6069.14,6069.14,6069.14,6069.14,293
2003/11/3,10:50:00,6067.85,6067.85,6067.85,6067.85,201
2003/11/3,10:51:00,6073.85,6073.85,6073.85,6073.85,253
2003/11/3,10:52:00,6067.48,6067.48,6067.48,6067.48,216
2003/11/3,10:53:00,6067.01,6067.01,6067.01,6067.01,264
2003/11/3,10:54:00,6068.56,6068.56,6068.56,6068.56,220
2003/11/3,10:55:00,6070.89,6070.89,6070.89,6070.89,278
2003/11/3,10:56:00,6067.71,6067.71,6067.71,6067.71,205
2003/11/3,10:57:00,6065.36,6065.36,6065.36,6065.36,290
2003/11/3,10:58:00,6069.06,6069.06,6069.06,6069.06,214
2003/11/3,10:59:00,6067.37,6067.37,6067.37,6067.37,323
2003/11/3,11:00:00,6068.88,6068.88,6068.88,6068.88,211
2003/11/3,11:01:00,6072.92,6072.92,6072.92,6072.92,297
2003/11/3,11:02:00,6067.66,6067.66,6067.66,6067.66,203
2003/11/3,11:03:00,6070.48,6070.48,6070.48,6070.48,342
2003/11/3,11:04:00,6069.20,6069.20,6069.20,6069.20,204
2003/11/3,11:05:00,6068.99,6068.99,6068.99,6068.99,311
2003/11/3,11:06:00,6070.78,6070.78,6070.78,6070.78,294
2003/11/3,11:07:00,6071.54,6071.54,6071.54,6071.54,326
2003/11/3,11:08:00,6072.90,6072.90,6072.90,6072.90,244
2003/11/3,11:09:00,6073.27,6073.27,6073.27,6073.27,442
2003/11/3,11:10:00,6077.34,6077.34,6077.34,6077.34,278
2003/11/3,11:11:00,6074.54,6074.54,6074.54,6074.54,345
2003/11/3,11:12:00,6079.86,6079.86,6079.86,6079.86,282
2003/11/3,11:13:00,6081.98,6081.98,6081.98,6081.98,320
2003/11/3,11:14:00,6074.55,6074.55,6074.55,6074.55,247
2003/11/3,11:15:00,6074.12,6074.12,6074.12,6074.12,325
2003/11/3,11:16:00,6072.10,6072.10,6072.10,6072.10,216
2003/11/3,11:17:00,6075.70,6075.70,6075.70,6075.70,263
2003/11/3,11:18:00,6076.44,6076.44,6076.44,6076.44,247
2003/11/3,11:19:00,6081.74,6081.74,6081.74,6081.74,337
2003/11/3,11:20:00,6074.57,6074.57,6074.57,6074.57,240
2003/11/3,11:21:00,6075.59,6075.59,6075.59,6075.59,272
2003/11/3,11:22:00,6073.56,6073.56,6073.56,6073.56,182
2003/11/3,11:23:00,6076.76,6076.76,6076.76,6076.76,295
2003/11/3,11:24:00,6076.95,6076.95,6076.95,6076.95,199
2003/11/3,11:25:00,6074.95,6074.95,6074.95,6074.95,232
2003/11/3,11:26:00,6074.15,6074.15,6074.15,6074.15,163
2003/11/3,11:27:00,6076.38,6076.38,6076.38,6076.38,206
2003/11/3,11:28:00,6078.05,6078.05,6078.05,6078.05,153
2003/11/3,11:29:00,6071.14,6071.14,6071.14,6071.14,196
2003/11/3,11:30:00,6067.10,6067.10,6067.10,6067.10,148
2003/11/3,11:31:00,6066.86,6066.86,6066.86,6066.86,219
2003/11/3,11:32:00,6069.07,6069.07,6069.07,6069.07,174
2003/11/3,11:33:00,6068.99,6068.99,6068.99,6068.99,267
2003/11/3,11:34:00,6076.63,6076.63,6076.63,6076.63,163
2003/11/3,11:35:00,6068.32,6068.32,6068.32,6068.32,249
2003/11/3,11:36:00,6069.72,6069.72,6069.72,6069.72,150
2003/11/3,11:37:00,6069.47,6069.47,6069.47,6069.47,245
2003/11/3,11:38:00,6069.66,6069.66,6069.66,6069.66,175
2003/11/3,11:39:00,6067.19,6067.19,6067.19,6067.19,192
2003/11/3,11:40:00,6066.33,6066.33,6066.33,6066.33,146
2003/11/3,11:41:00,6063.65,6063.65,6063.65,6063.65,191
2003/11/3,11:42:00,6065.45,6065.45,6065.45,6065.45,136
2003/11/3,11:43:00,6060.23,6060.23,6060.23,6060.23,263
2003/11/3,11:44:00,6062.94,6062.94,6062.94,6062.94,159
2003/11/3,11:45:00,6063.34,6063.34,6063.34,6063.34,298
2003/11/3,11:46:00,6065.27,6065.27,6065.27,6065.27,183
2003/11/3,11:47:00,6063.57,6063.57,6063.57,6063.57,293
2003/11/3,11:48:00,6063.55,6063.55,6063.55,6063.55,187
2003/11/3,11:49:00,6065.14,6065.14,6065.14,6065.14,203
2003/11/3,11:50:00,6065.04,6065.04,6065.04,6065.04,148
2003/11/3,11:51:00,6066.07,6066.07,6066.07,6066.07,190
2003/11/3,11:52:00,6065.99,6065.99,6065.99,6065.99,206
2003/11/3,11:53:00,6066.33,6066.33,6066.33,6066.33,270
2003/11/3,11:54:00,6068.61,6068.61,6068.61,6068.61,197
2003/11/3,11:55:00,6075.02,6075.02,6075.02,6075.02,259
2003/11/3,11:56:00,6068.94,6068.94,6068.94,6068.94,190
2003/11/3,11:57:00,6071.13,6071.13,6071.13,6071.13,242
2003/11/3,11:58:00,6077.60,6077.60,6077.60,6077.60,172
2003/11/3,11:59:00,6071.73,6071.73,6071.73,6071.73,250
2003/11/3,12:00:00,6078.20,6078.20,6078.20,6078.20,210
2003/11/3,12:01:00,6073.47,6073.47,6073.47,6073.47,226
2003/11/3,12:02:00,6073.54,6073.54,6073.54,6073.54,179
2003/11/3,12:03:00,6074.18,6074.18,6074.18,6074.18,251
2003/11/3,12:04:00,6078.93,6078.93,6078.93,6078.93,209
2003/11/3,12:05:00,6071.28,6071.28,6071.28,6071.28,228
2003/11/3,12:06:00,6077.69,6077.69,6077.69,6077.69,195
2003/11/3,12:07:00,6078.69,6078.69,6078.69,6078.69,220
2003/11/3,12:08:00,6072.87,6072.87,6072.87,6072.87,177
2003/11/3,12:09:00,6072.15,6072.15,6072.15,6072.15,233
2003/11/3,12:10:00,6077.36,6077.36,6077.36,6077.36,166
2003/11/3,12:11:00,6075.94,6075.94,6075.94,6075.94,295
2003/11/3,12:12:00,6078.69,6078.69,6078.69,6078.69,206
2003/11/3,12:13:00,6078.35,6078.35,6078.35,6078.35,316
2003/11/3,12:14:00,6077.61,6077.61,6077.61,6077.61,155
2003/11/3,12:15:00,6077.30,6077.30,6077.30,6077.30,267
2003/11/3,12:16:00,6073.75,6073.75,6073.75,6073.75,187
2003/11/3,12:17:00,6075.94,6075.94,6075.94,6075.94,292
2003/11/3,12:18:00,6082.31,6082.31,6082.31,6082.31,193
2003/11/3,12:19:00,6080.62,6080.62,6080.62,6080.62,468
2003/11/3,12:20:00,6078.07,6078.07,6078.07,6078.07,272
2003/11/3,12:21:00,6083.23,6083.23,6083.23,6083.23,378
2003/11/3,12:22:00,6087.07,6087.07,6087.07,6087.07,275
2003/11/3,12:23:00,6086.09,6086.09,6086.09,6086.09,444
2003/11/3,12:24:00,6082.46,6082.46,6082.46,6082.46,307
2003/11/3,12:25:00,6089.91,6089.91,6089.91,6089.91,447
2003/11/3,12:26:00,6092.59,6092.59,6092.59,6092.59,297
2003/11/3,12:27:00,6090.09,6090.09,6090.09,6090.09,357
2003/11/3,12:28:00,6091.00,6091.00,6091.00,6091.00,291
2003/11/3,12:29:00,6098.01,6098.01,6098.01,6098.01,338
2003/11/3,12:30:00,6089.08,6089.08,6089.08,6089.08,259
2003/11/3,12:31:00,6090.10,6090.10,6090.10,6090.10,338
2003/11/3,12:32:00,6090.58,6090.58,6090.58,6090.58,213
2003/11/3,12:33:00,6091.06,6091.06,6091.06,6091.06,299
2003/11/3,12:34:00,6092.71,6092.71,6092.71,6092.71,263
2003/11/3,12:35:00,6093.25,6093.25,6093.25,6093.25,349
2003/11/3,12:36:00,6093.97,6093.97,6093.97,6093.97,238
2003/11/3,12:37:00,6092.66,6092.66,6092.66,6092.66,335
2003/11/3,12:38:00,6093.27,6093.27,6093.27,6093.27,268
2003/11/3,12:39:00,6093.62,6093.62,6093.62,6093.62,373
2003/11/3,12:40:00,6089.14,6089.14,6089.14,6089.14,307
2003/11/3,12:41:00,6086.78,6086.78,6086.78,6086.78,424
2003/11/3,12:42:00,6093.03,6093.03,6093.03,6093.03,331
2003/11/3,12:43:00,6093.15,6093.15,6093.15,6093.15,435
2003/11/3,12:44:00,6088.93,6088.93,6088.93,6088.93,244
2003/11/3,12:45:00,6090.71,6090.71,6090.71,6090.71,356
2003/11/3,12:46:00,6087.45,6087.45,6087.45,6087.45,280
2003/11/3,12:47:00,6087.01,6087.01,6087.01,6087.01,330
2003/11/3,12:48:00,6088.46,6088.46,6088.46,6088.46,232
2003/11/3,12:49:00,6091.67,6091.67,6091.67,6091.67,335
2003/11/3,12:50:00,6087.78,6087.78,6087.78,6087.78,260
2003/11/3,12:51:00,6084.17,6084.17,6084.17,6084.17,332
2003/11/3,12:52:00,6089.27,6089.27,6089.27,6089.27,237
2003/11/3,12:53:00,6089.06,6089.06,6089.06,6089.06,398
2003/11/3,12:54:00,6086.90,6086.90,6086.90,6086.90,267
2003/11/3,12:55:00,6085.25,6085.25,6085.25,6085.25,253
2003/11/3,12:56:00,6087.92,6087.92,6087.92,6087.92,228
2003/11/3,12:57:00,6090.75,6090.75,6090.75,6090.75,357
2003/11/3,12:58:00,6094.39,6094.39,6094.39,6094.39,172
2003/11/3,12:59:00,6086.43,6086.43,6086.43,6086.43,325
2003/11/3,13:00:00,6091.74,6091.74,6091.74,6091.74,233
2003/11/3,13:01:00,6091.02,6091.02,6091.02,6091.02,392
2003/11/3,13:02:00,6088.44,6088.44,6088.44,6088.44,276
2003/11/3,13:03:00,6090.68,6090.68,6090.68,6090.68,319
2003/11/3,13:04:00,6086.63,6086.63,6086.63,6086.63,253
2003/11/3,13:05:00,6084.79,6084.79,6084.79,6084.79,315
2003/11/3,13:06:00,6088.79,6088.79,6088.79,6088.79,250
2003/11/3,13:07:00,6088.32,6088.32,6088.32,6088.32,441
2003/11/3,13:08:00,6086.15,6086.15,6086.15,6086.15,327
2003/11/3,13:09:00,6084.72,6084.72,6084.72,6084.72,420
2003/11/3,13:10:00,6083.12,6083.12,6083.12,6083.12,334
2003/11/3,13:11:00,6082.37,6082.37,6082.37,6082.37,422
2003/11/3,13:12:00,6080.50,6080.50,6080.50,6080.50,316
2003/11/3,13:13:00,6082.15,6082.15,6082.15,6082.15,557
2003/11/3,13:14:00,6081.88,6081.88,6081.88,6081.88,421
2003/11/3,13:15:00,6080.06,6080.06,6080.06,6080.06,547
2003/11/3,13:16:00,6081.27,6081.27,6081.27,6081.27,351
2003/11/3,13:17:00,6081.32,6081.32,6081.32,6081.32,448
2003/11/3,13:18:00,6084.48,6084.48,6084.48,6084.48,386
2003/11/3,13:19:00,6079.59,6079.59,6079.59,6079.59,709
2003/11/3,13:20:00,6088.57,6088.57,6088.57,6088.57,405
2003/11/3,13:21:00,6083.95,6083.95,6083.95,6083.95,645
2003/11/3,13:22:00,6087.24,6087.24,6087.24,6087.24,517
2003/11/3,13:23:00,6086.05,6086.05,6086.05,6086.05,668
2003/11/3,13:24:00,6087.66,6087.66,6087.66,6087.66,616
2003/11/3,13:25:00,6093.20,6093.20,6093.20,6093.20,820
2003/11/3,13:26:00,6093.20,6093.20,6093.20,6093.20,0
2003/11/3,13:27:00,6093.20,6093.20,6093.20,6093.20,0
2003/11/3,13:28:00,6093.20,6093.20,6093.20,6093.20,0
2003/11/3,13:29:00,6093.20,6093.20,6093.20,6093.20,0
2003/11/3,13:30:00,6087.45,6087.45,6087.45,6087.45,5288
2003/11/4,09:00:00,6087.45,6087.45,6087.45,6087.45,266
2003/11/4,09:01:00,6147.05,6147.05,6147.05,6147.05,3820
2003/11/4,09:02:00,6146.20,6146.20,6146.20,6146.20,856
2003/11/4,09:03:00,6149.64,6149.64,6149.64,6149.64,1335
2003/11/4,09:04:00,6151.38,6151.38,6151.38,6151.38,1038
2003/11/4,09:05:00,6156.76,6156.76,6156.76,6156.76,1393
2003/11/4,09:06:00,6152.78,6152.78,6152.78,6152.78,989
2003/11/4,09:07:00,6155.10,6155.10,6155.10,6155.10,1195
2003/11/4,09:08:00,6153.64,6153.64,6153.64,6153.64,927
2003/11/4,09:09:00,6151.09,6151.09,6151.09,6151.09,1046
2003/11/4,09:10:00,6142.55,6142.55,6142.55,6142.55,927
2003/11/4,09:11:00,6148.32,6148.32,6148.32,6148.32,971
2003/11/4,09:12:00,6141.09,6141.09,6141.09,6141.09,764
2003/11/4,09:13:00,6141.66,6141.66,6141.66,6141.66,885
2003/11/4,09:14:00,6144.83,6144.83,6144.83,6144.83,685
2003/11/4,09:15:00,6143.72,6143.72,6143.72,6143.72,841
2003/11/4,09:16:00,6150.02,6150.02,6150.02,6150.02,628
2003/11/4,09:17:00,6153.18,6153.18,6153.18,6153.18,822
2003/11/4,09:18:00,6146.79,6146.79,6146.79,6146.79,648
2003/11/4,09:19:00,6156.22,6156.22,6156.22,6156.22,905
2003/11/4,09:20:00,6152.45,6152.45,6152.45,6152.45,705
2003/11/4,09:21:00,6157.86,6157.86,6157.86,6157.86,1104
2003/11/4,09:22:00,6156.70,6156.70,6156.70,6156.70,818
2003/11/4,09:23:00,6161.47,6161.47,6161.47,6161.47,1090
2003/11/4,09:24:00,6160.55,6160.55,6160.55,6160.55,737
2003/11/4,09:25:00,6163.78,6163.78,6163.78,6163.78,858
2003/11/4,09:26:00,6163.23,6163.23,6163.23,6163.23,668
2003/11/4,09:27:00,6162.93,6162.93,6162.93,6162.93,914
2003/11/4,09:28:00,6167.15,6167.15,6167.15,6167.15,669
2003/11/4,09:29:00,6163.92,6163.92,6163.92,6163.92,983
2003/11/4,09:30:00,6163.96,6163.96,6163.96,6163.96,675
2003/11/4,09:31:00,6160.32,6160.32,6160.32,6160.32,910
2003/11/4,09:32:00,6153.38,6153.38,6153.38,6153.38,556
2003/11/4,09:33:00,6159.40,6159.40,6159.40,6159.40,770
2003/11/4,09:34:00,6154.71,6154.71,6154.71,6154.71,510
2003/11/4,09:35:00,6145.07,6145.07,6145.07,6145.07,660
2003/11/4,09:36:00,6146.58,6146.58,6146.58,6146.58,455
2003/11/4,09:37:00,6140.18,6140.18,6140.18,6140.18,602
2003/11/4,09:38:00,6141.35,6141.35,6141.35,6141.35,505
2003/11/4,09:39:00,6137.30,6137.30,6137.30,6137.30,676
2003/11/4,09:40:00,6137.25,6137.25,6137.25,6137.25,538
2003/11/4,09:41:00,6135.84,6135.84,6135.84,6135.84,624
2003/11/4,09:42:00,6134.49,6134.49,6134.49,6134.49,413
2003/11/4,09:43:00,6132.55,6132.55,6132.55,6132.55,511
2003/11/4,09:44:00,6134.58,6134.58,6134.58,6134.58,534
2003/11/4,09:45:00,6134.05,6134.05,6134.05,6134.05,521
2003/11/4,09:46:00,6130.49,6130.49,6130.49,6130.49,406
2003/11/4,09:47:00,6133.57,6133.57,6133.57,6133.57,445
2003/11/4,09:48:00,6127.53,6127.53,6127.53,6127.53,336
2003/11/4,09:49:00,6129.14,6129.14,6129.14,6129.14,454
2003/11/4,09:50:00,6127.06,6127.06,6127.06,6127.06,328
2003/11/4,09:51:00,6126.47,6126.47,6126.47,6126.47,500
2003/11/4,09:52:00,6126.25,6126.25,6126.25,6126.25,398
2003/11/4,09:53:00,6126.20,6126.20,6126.20,6126.20,536
2003/11/4,09:54:00,6129.55,6129.55,6129.55,6129.55,308
2003/11/4,09:55:00,6129.97,6129.97,6129.97,6129.97,481
2003/11/4,09:56:00,6133.65,6133.65,6133.65,6133.65,264
2003/11/4,09:57:00,6132.26,6132.26,6132.26,6132.26,370
2003/11/4,09:58:00,6138.15,6138.15,6138.15,6138.15,318
2003/11/4,09:59:00,6136.61,6136.61,6136.61,6136.61,553
2003/11/4,10:00:00,6138.54,6138.54,6138.54,6138.54,436
2003/11/4,10:01:00,6136.49,6136.49,6136.49,6136.49,489
2003/11/4,10:02:00,6135.87,6135.87,6135.87,6135.87,343
2003/11/4,10:03:00,6129.20,6129.20,6129.20,6129.20,449
2003/11/4,10:04:00,6128.99,6128.99,6128.99,6128.99,337
2003/11/4,10:05:00,6133.63,6133.63,6133.63,6133.63,802
2003/11/4,10:06:00,6135.65,6135.65,6135.65,6135.65,419
2003/11/4,10:07:00,6130.17,6130.17,6130.17,6130.17,650
2003/11/4,10:08:00,6137.70,6137.70,6137.70,6137.70,364
2003/11/4,10:09:00,6140.29,6140.29,6140.29,6140.29,483
2003/11/4,10:10:00,6137.15,6137.15,6137.15,6137.15,400
2003/11/4,10:11:00,6139.90,6139.90,6139.90,6139.90,572
2003/11/4,10:12:00,6140.69,6140.69,6140.69,6140.69,309
2003/11/4,10:13:00,6138.58,6138.58,6138.58,6138.58,514
2003/11/4,10:14:00,6138.92,6138.92,6138.92,6138.92,338
2003/11/4,10:15:00,6138.83,6138.83,6138.83,6138.83,508
2003/11/4,10:16:00,6140.02,6140.02,6140.02,6140.02,257
2003/11/4,10:17:00,6133.49,6133.49,6133.49,6133.49,462
2003/11/4,10:18:00,6137.29,6137.29,6137.29,6137.29,274
2003/11/4,10:19:00,6132.34,6132.34,6132.34,6132.34,412
2003/11/4,10:20:00,6134.11,6134.11,6134.11,6134.11,287
2003/11/4,10:21:00,6136.17,6136.17,6136.17,6136.17,343
2003/11/4,10:22:00,6134.75,6134.75,6134.75,6134.75,332
2003/11/4,10:23:00,6132.77,6132.77,6132.77,6132.77,415
2003/11/4,10:24:00,6132.36,6132.36,6132.36,6132.36,218
2003/11/4,10:25:00,6133.74,6133.74,6133.74,6133.74,322
2003/11/4,10:26:00,6134.52,6134.52,6134.52,6134.52,214
2003/11/4,10:27:00,6135.46,6135.46,6135.46,6135.46,270
2003/11/4,10:28:00,6134.57,6134.57,6134.57,6134.57,199
2003/11/4,10:29:00,6129.48,6129.48,6129.48,6129.48,267
2003/11/4,10:30:00,6134.50,6134.50,6134.50,6134.50,204
2003/11/4,10:31:00,6134.49,6134.49,6134.49,6134.49,378
2003/11/4,10:32:00,6131.81,6131.81,6131.81,6131.81,187
2003/11/4,10:33:00,6137.26,6137.26,6137.26,6137.26,305
2003/11/4,10:34:00,6133.21,6133.21,6133.21,6133.21,221
2003/11/4,10:35:00,6133.53,6133.53,6133.53,6133.53,380
2003/11/4,10:36:00,6132.69,6132.69,6132.69,6132.69,247
2003/11/4,10:37:00,6130.78,6130.78,6130.78,6130.78,302
2003/11/4,10:38:00,6133.06,6133.06,6133.06,6133.06,286
2003/11/4,10:39:00,6132.67,6132.67,6132.67,6132.67,359
2003/11/4,10:40:00,6126.28,6126.28,6126.28,6126.28,276
2003/11/4,10:41:00,6131.50,6131.50,6131.50,6131.50,394
2003/11/4,10:42:00,6129.09,6129.09,6129.09,6129.09,342
2003/11/4,10:43:00,6130.52,6130.52,6130.52,6130.52,517
2003/11/4,10:44:00,6130.47,6130.47,6130.47,6130.47,367
2003/11/4,10:45:00,6131.64,6131.64,6131.64,6131.64,398
2003/11/4,10:46:00,6131.41,6131.41,6131.41,6131.41,292
2003/11/4,10:47:00,6124.10,6124.10,6124.10,6124.10,427
2003/11/4,10:48:00,6129.66,6129.66,6129.66,6129.66,262
2003/11/4,10:49:00,6132.09,6132.09,6132.09,6132.09,348
2003/11/4,10:50:00,6125.51,6125.51,6125.51,6125.51,243
2003/11/4,10:51:00,6129.16,6129.16,6129.16,6129.16,309
2003/11/4,10:52:00,6129.38,6129.38,6129.38,6129.38,249
2003/11/4,10:53:00,6129.25,6129.25,6129.25,6129.25,287
2003/11/4,10:54:00,6130.08,6130.08,6130.08,6130.08,246
2003/11/4,10:55:00,6127.51,6127.51,6127.51,6127.51,361
2003/11/4,10:56:00,6130.04,6130.04,6130.04,6130.04,252
2003/11/4,10:57:00,6130.83,6130.83,6130.83,6130.83,357
2003/11/4,10:58:00,6129.99,6129.99,6129.99,6129.99,198
2003/11/4,10:59:00,6129.78,6129.78,6129.78,6129.78,285
2003/11/4,11:00:00,6122.12,6122.12,6122.12,6122.12,193
2003/11/4,11:01:00,6133.40,6133.40,6133.40,6133.40,276
2003/11/4,11:02:00,6131.62,6131.62,6131.62,6131.62,338
2003/11/4,11:03:00,6131.86,6131.86,6131.86,6131.86,322
2003/11/4,11:04:00,6131.49,6131.49,6131.49,6131.49,276
2003/11/4,11:05:00,6136.71,6136.71,6136.71,6136.71,335
2003/11/4,11:06:00,6132.65,6132.65,6132.65,6132.65,191
2003/11/4,11:07:00,6133.33,6133.33,6133.33,6133.33,290
2003/11/4,11:08:00,6135.16,6135.16,6135.16,6135.16,224
2003/11/4,11:09:00,6133.59,6133.59,6133.59,6133.59,245
2003/11/4,11:10:00,6134.26,6134.26,6134.26,6134.26,299
2003/11/4,11:11:00,6135.63,6135.63,6135.63,6135.63,364
2003/11/4,11:12:00,6135.11,6135.11,6135.11,6135.11,237
2003/11/4,11:13:00,6134.58,6134.58,6134.58,6134.58,616
2003/11/4,11:14:00,6143.39,6143.39,6143.39,6143.39,334
2003/11/4,11:15:00,6137.44,6137.44,6137.44,6137.44,392
2003/11/4,11:16:00,6139.65,6139.65,6139.65,6139.65,306
2003/11/4,11:17:00,6140.78,6140.78,6140.78,6140.78,391
2003/11/4,11:18:00,6142.28,6142.28,6142.28,6142.28,252
2003/11/4,11:19:00,6140.35,6140.35,6140.35,6140.35,432
2003/11/4,11:20:00,6143.94,6143.94,6143.94,6143.94,263
2003/11/4,11:21:00,6140.32,6140.32,6140.32,6140.32,400
2003/11/4,11:22:00,6141.41,6141.41,6141.41,6141.41,265
2003/11/4,11:23:00,6143.72,6143.72,6143.72,6143.72,392
2003/11/4,11:24:00,6141.16,6141.16,6141.16,6141.16,220
2003/11/4,11:25:00,6143.13,6143.13,6143.13,6143.13,437
2003/11/4,11:26:00,6140.24,6140.24,6140.24,6140.24,213
2003/11/4,11:27:00,6141.51,6141.51,6141.51,6141.51,306
2003/11/4,11:28:00,6139.24,6139.24,6139.24,6139.24,297
2003/11/4,11:29:00,6140.66,6140.66,6140.66,6140.66,407
2003/11/4,11:30:00,6137.92,6137.92,6137.92,6137.92,256
2003/11/4,11:31:00,6141.87,6141.87,6141.87,6141.87,296
2003/11/4,11:32:00,6138.38,6138.38,6138.38,6138.38,207
2003/11/4,11:33:00,6136.93,6136.93,6136.93,6136.93,334
2003/11/4,11:34:00,6139.20,6139.20,6139.20,6139.20,213
2003/11/4,11:35:00,6136.80,6136.80,6136.80,6136.80,254
2003/11/4,11:36:00,6135.86,6135.86,6135.86,6135.86,191
2003/11/4,11:37:00,6135.31,6135.31,6135.31,6135.31,297
2003/11/4,11:38:00,6133.40,6133.40,6133.40,6133.40,239
2003/11/4,11:39:00,6132.41,6132.41,6132.41,6132.41,330
2003/11/4,11:40:00,6133.68,6133.68,6133.68,6133.68,194
2003/11/4,11:41:00,6138.50,6138.50,6138.50,6138.50,323
2003/11/4,11:42:00,6133.84,6133.84,6133.84,6133.84,288
2003/11/4,11:43:00,6133.89,6133.89,6133.89,6133.89,235
2003/11/4,11:44:00,6132.79,6132.79,6132.79,6132.79,158
2003/11/4,11:45:00,6134.73,6134.73,6134.73,6134.73,291
2003/11/4,11:46:00,6133.31,6133.31,6133.31,6133.31,254
2003/11/4,11:47:00,6133.98,6133.98,6133.98,6133.98,226
2003/11/4,11:48:00,6131.52,6131.52,6131.52,6131.52,160
2003/11/4,11:49:00,6131.72,6131.72,6131.72,6131.72,194
2003/11/4,11:50:00,6136.44,6136.44,6136.44,6136.44,211
2003/11/4,11:51:00,6132.10,6132.10,6132.10,6132.10,271
2003/11/4,11:52:00,6134.07,6134.07,6134.07,6134.07,228
2003/11/4,11:53:00,6135.32,6135.32,6135.32,6135.32,307
2003/11/4,11:54:00,6129.88,6129.88,6129.88,6129.88,226
2003/11/4,11:55:00,6135.64,6135.64,6135.64,6135.64,329
2003/11/4,11:56:00,6132.20,6132.20,6132.20,6132.20,275
2003/11/4,11:57:00,6135.62,6135.62,6135.62,6135.62,384
2003/11/4,11:58:00,6135.11,6135.11,6135.11,6135.11,274
2003/11/4,11:59:00,6129.53,6129.53,6129.53,6129.53,300
2003/11/4,12:00:00,6132.70,6132.70,6132.70,6132.70,273
2003/11/4,12:01:00,6126.76,6126.76,6126.76,6126.76,255
2003/11/4,12:02:00,6123.29,6123.29,6123.29,6123.29,214
2003/11/4,12:03:00,6123.27,6123.27,6123.27,6123.27,277
2003/11/4,12:04:00,6130.43,6130.43,6130.43,6130.43,193
2003/11/4,12:05:00,6130.30,6130.30,6130.30,6130.30,317
2003/11/4,12:06:00,6127.42,6127.42,6127.42,6127.42,217
2003/11/4,12:07:00,6127.10,6127.10,6127.10,6127.10,324
2003/11/4,12:08:00,6126.01,6126.01,6126.01,6126.01,210
2003/11/4,12:09:00,6126.79,6126.79,6126.79,6126.79,421
2003/11/4,12:10:00,6129.47,6129.47,6129.47,6129.47,290
2003/11/4,12:11:00,6131.70,6131.70,6131.70,6131.70,399
2003/11/4,12:12:00,6131.66,6131.66,6131.66,6131.66,260
2003/11/4,12:13:00,6137.94,6137.94,6137.94,6137.94,288
2003/11/4,12:14:00,6137.59,6137.59,6137.59,6137.59,208
2003/11/4,12:15:00,6137.33,6137.33,6137.33,6137.33,303
2003/11/4,12:16:00,6132.12,6132.12,6132.12,6132.12,173
2003/11/4,12:17:00,6132.58,6132.58,6132.58,6132.58,227
2003/11/4,12:18:00,6138.84,6138.84,6138.84,6138.84,163
2003/11/4,12:19:00,6136.57,6136.57,6136.57,6136.57,256
2003/11/4,12:20:00,6139.65,6139.65,6139.65,6139.65,188
2003/11/4,12:21:00,6138.41,6138.41,6138.41,6138.41,199
2003/11/4,12:22:00,6136.56,6136.56,6136.56,6136.56,135
2003/11/4,12:23:00,6138.11,6138.11,6138.11,6138.11,189
2003/11/4,12:24:00,6129.16,6129.16,6129.16,6129.16,159
2003/11/4,12:25:00,6138.67,6138.67,6138.67,6138.67,197
2003/11/4,12:26:00,6133.18,6133.18,6133.18,6133.18,165
2003/11/4,12:27:00,6132.84,6132.84,6132.84,6132.84,201
2003/11/4,12:28:00,6131.64,6131.64,6131.64,6131.64,172
2003/11/4,12:29:00,6139.60,6139.60,6139.60,6139.60,209
2003/11/4,12:30:00,6139.31,6139.31,6139.31,6139.31,205
2003/11/4,12:31:00,6132.90,6132.90,6132.90,6132.90,238
2003/11/4,12:32:00,6136.98,6136.98,6136.98,6136.98,144
2003/11/4,12:33:00,6139.70,6139.70,6139.70,6139.70,230
2003/11/4,12:34:00,6133.96,6133.96,6133.96,6133.96,197
2003/11/4,12:35:00,6137.73,6137.73,6137.73,6137.73,324
2003/11/4,12:36:00,6141.11,6141.11,6141.11,6141.11,200
2003/11/4,12:37:00,6132.77,6132.77,6132.77,6132.77,230
2003/11/4,12:38:00,6137.05,6137.05,6137.05,6137.05,189
2003/11/4,12:39:00,6137.83,6137.83,6137.83,6137.83,246
2003/11/4,12:40:00,6138.15,6138.15,6138.15,6138.15,253
2003/11/4,12:41:00,6138.82,6138.82,6138.82,6138.82,737
2003/11/4,12:42:00,6131.83,6131.83,6131.83,6131.83,339
2003/11/4,12:43:00,6140.71,6140.71,6140.71,6140.71,422
2003/11/4,12:44:00,6139.40,6139.40,6139.40,6139.40,271
2003/11/4,12:45:00,6137.11,6137.11,6137.11,6137.11,420
2003/11/4,12:46:00,6139.70,6139.70,6139.70,6139.70,257
2003/11/4,12:47:00,6134.42,6134.42,6134.42,6134.42,309
2003/11/4,12:48:00,6139.00,6139.00,6139.00,6139.00,227
2003/11/4,12:49:00,6132.81,6132.81,6132.81,6132.81,341
2003/11/4,12:50:00,6128.81,6128.81,6128.81,6128.81,245
2003/11/4,12:51:00,6134.39,6134.39,6134.39,6134.39,335
2003/11/4,12:52:00,6129.02,6129.02,6129.02,6129.02,227
2003/11/4,12:53:00,6126.73,6126.73,6126.73,6126.73,360
2003/11/4,12:54:00,6126.04,6126.04,6126.04,6126.04,268
2003/11/4,12:55:00,6129.28,6129.28,6129.28,6129.28,411
2003/11/4,12:56:00,6121.41,6121.41,6121.41,6121.41,387
2003/11/4,12:57:00,6120.94,6120.94,6120.94,6120.94,491
2003/11/4,12:58:00,6117.66,6117.66,6117.66,6117.66,381
2003/11/4,12:59:00,6117.91,6117.91,6117.91,6117.91,460
2003/11/4,13:00:00,6115.56,6115.56,6115.56,6115.56,366
2003/11/4,13:01:00,6119.13,6119.13,6119.13,6119.13,487
2003/11/4,13:02:00,6113.02,6113.02,6113.02,6113.02,406
2003/11/4,13:03:00,6109.55,6109.55,6109.55,6109.55,520
2003/11/4,13:04:00,6108.57,6108.57,6108.57,6108.57,360
2003/11/4,13:05:00,6106.94,6106.94,6106.94,6106.94,600
2003/11/4,13:06:00,6107.08,6107.08,6107.08,6107.08,367
2003/11/4,13:07:00,6108.05,6108.05,6108.05,6108.05,455
2003/11/4,13:08:00,6112.19,6112.19,6112.19,6112.19,292
2003/11/4,13:09:00,6114.08,6114.08,6114.08,6114.08,479
2003/11/4,13:10:00,6111.75,6111.75,6111.75,6111.75,305
2003/11/4,13:11:00,6113.93,6113.93,6113.93,6113.93,400
2003/11/4,13:12:00,6110.75,6110.75,6110.75,6110.75,331
2003/11/4,13:13:00,6113.62,6113.62,6113.62,6113.62,431
2003/11/4,13:14:00,6111.77,6111.77,6111.77,6111.77,354
2003/11/4,13:15:00,6111.30,6111.30,6111.30,6111.30,409
2003/11/4,13:16:00,6113.36,6113.36,6113.36,6113.36,365
2003/11/4,13:17:00,6119.44,6119.44,6119.44,6119.44,374
2003/11/4,13:18:00,6112.55,6112.55,6112.55,6112.55,337
2003/11/4,13:19:00,6117.45,6117.45,6117.45,6117.45,424
2003/11/4,13:20:00,6115.32,6115.32,6115.32,6115.32,333
2003/11/4,13:21:00,6118.87,6118.87,6118.87,6118.87,423
2003/11/4,13:22:00,6116.12,6116.12,6116.12,6116.12,363
2003/11/4,13:23:00,6113.58,6113.58,6113.58,6113.58,523
2003/11/4,13:24:00,6114.87,6114.87,6114.87,6114.87,706
2003/11/4,13:25:00,6110.92,6110.92,6110.92,6110.92,840
2003/11/4,13:26:00,6110.92,6110.92,6110.92,6110.92,0
2003/11/4,13:27:00,6110.92,6110.92,6110.92,6110.92,0
2003/11/4,13:28:00,6110.92,6110.92,6110.92,6110.92,0
2003/11/4,13:29:00,6110.92,6110.92,6110.92,6110.92,0
2003/11/4,13:30:00,6108.99,6108.99,6108.99,6108.99,4781
2003/11/5,09:00:00,6108.99,6108.99,6108.99,6108.99,221
2003/11/5,09:01:00,6120.20,6120.20,6120.20,6120.20,2556
2003/11/5,09:02:00,6124.29,6124.29,6124.29,6124.29,524
2003/11/5,09:03:00,6125.66,6125.66,6125.66,6125.66,829
2003/11/5,09:04:00,6124.62,6124.62,6124.62,6124.62,691
2003/11/5,09:05:00,6125.80,6125.80,6125.80,6125.80,902
2003/11/5,09:06:00,6125.57,6125.57,6125.57,6125.57,631
2003/11/5,09:07:00,6125.55,6125.55,6125.55,6125.55,882
2003/11/5,09:08:00,6125.95,6125.95,6125.95,6125.95,562
2003/11/5,09:09:00,6132.20,6132.20,6132.20,6132.20,807
2003/11/5,09:10:00,6138.89,6138.89,6138.89,6138.89,598
2003/11/5,09:11:00,6139.08,6139.08,6139.08,6139.08,764
2003/11/5,09:12:00,6140.17,6140.17,6140.17,6140.17,583
2003/11/5,09:13:00,6138.42,6138.42,6138.42,6138.42,773
2003/11/5,09:14:00,6140.74,6140.74,6140.74,6140.74,568
2003/11/5,09:15:00,6139.45,6139.45,6139.45,6139.45,781
2003/11/5,09:16:00,6141.48,6141.48,6141.48,6141.48,500
2003/11/5,09:17:00,6140.42,6140.42,6140.42,6140.42,769
2003/11/5,09:18:00,6136.49,6136.49,6136.49,6136.49,495
2003/11/5,09:19:00,6139.34,6139.34,6139.34,6139.34,774
2003/11/5,09:20:00,6141.71,6141.71,6141.71,6141.71,573
2003/11/5,09:21:00,6139.37,6139.37,6139.37,6139.37,719
2003/11/5,09:22:00,6141.20,6141.20,6141.20,6141.20,487
2003/11/5,09:23:00,6141.23,6141.23,6141.23,6141.23,645
2003/11/5,09:24:00,6141.83,6141.83,6141.83,6141.83,391
2003/11/5,09:25:00,6142.72,6142.72,6142.72,6142.72,602
2003/11/5,09:26:00,6142.41,6142.41,6142.41,6142.41,408
2003/11/5,09:27:00,6133.21,6133.21,6133.21,6133.21,503
2003/11/5,09:28:00,6142.73,6142.73,6142.73,6142.73,406
2003/11/5,09:29:00,6143.08,6143.08,6143.08,6143.08,594
2003/11/5,09:30:00,6136.90,6136.90,6136.90,6136.90,396
2003/11/5,09:31:00,6136.39,6136.39,6136.39,6136.39,547
2003/11/5,09:32:00,6137.35,6137.35,6137.35,6137.35,473
2003/11/5,09:33:00,6134.84,6134.84,6134.84,6134.84,751
2003/11/5,09:34:00,6126.67,6126.67,6126.67,6126.67,453
2003/11/5,09:35:00,6127.79,6127.79,6127.79,6127.79,504
2003/11/5,09:36:00,6132.61,6132.61,6132.61,6132.61,406
2003/11/5,09:37:00,6126.48,6126.48,6126.48,6126.48,466
2003/11/5,09:38:00,6127.40,6127.40,6127.40,6127.40,353
2003/11/5,09:39:00,6120.15,6120.15,6120.15,6120.15,491
2003/11/5,09:40:00,6120.97,6120.97,6120.97,6120.97,388
2003/11/5,09:41:00,6119.08,6119.08,6119.08,6119.08,585
2003/11/5,09:42:00,6119.56,6119.56,6119.56,6119.56,346
2003/11/5,09:43:00,6116.48,6116.48,6116.48,6116.48,560
2003/11/5,09:44:00,6114.15,6114.15,6114.15,6114.15,363
2003/11/5,09:45:00,6113.78,6113.78,6113.78,6113.78,502
2003/11/5,09:46:00,6112.74,6112.74,6112.74,6112.74,410
2003/11/5,09:47:00,6112.37,6112.37,6112.37,6112.37,581
2003/11/5,09:48:00,6111.99,6111.99,6111.99,6111.99,445
2003/11/5,09:49:00,6112.27,6112.27,6112.27,6112.27,524
2003/11/5,09:50:00,6112.55,6112.55,6112.55,6112.55,422
2003/11/5,09:51:00,6117.57,6117.57,6117.57,6117.57,636
2003/11/5,09:52:00,6109.94,6109.94,6109.94,6109.94,339
2003/11/5,09:53:00,6112.50,6112.50,6112.50,6112.50,450
2003/11/5,09:54:00,6115.27,6115.27,6115.27,6115.27,328
2003/11/5,09:55:00,6115.46,6115.46,6115.46,6115.46,412
2003/11/5,09:56:00,6108.65,6108.65,6108.65,6108.65,342
2003/11/5,09:57:00,6111.95,6111.95,6111.95,6111.95,464
2003/11/5,09:58:00,6107.40,6107.40,6107.40,6107.40,291
2003/11/5,09:59:00,6112.06,6112.06,6112.06,6112.06,378
2003/11/5,10:00:00,6112.63,6112.63,6112.63,6112.63,356
2003/11/5,10:01:00,6107.00,6107.00,6107.00,6107.00,367
2003/11/5,10:02:00,6107.18,6107.18,6107.18,6107.18,306
2003/11/5,10:03:00,6105.31,6105.31,6105.31,6105.31,418
2003/11/5,10:04:00,6108.89,6108.89,6108.89,6108.89,281
2003/11/5,10:05:00,6102.42,6102.42,6102.42,6102.42,390
2003/11/5,10:06:00,6104.61,6104.61,6104.61,6104.61,253
2003/11/5,10:07:00,6109.64,6109.64,6109.64,6109.64,443
2003/11/5,10:08:00,6104.22,6104.22,6104.22,6104.22,250
2003/11/5,10:09:00,6106.73,6106.73,6106.73,6106.73,331
2003/11/5,10:10:00,6106.92,6106.92,6106.92,6106.92,193
2003/11/5,10:11:00,6103.89,6103.89,6103.89,6103.89,246
2003/11/5,10:12:00,6110.62,6110.62,6110.62,6110.62,170
2003/11/5,10:13:00,6108.08,6108.08,6108.08,6108.08,269
2003/11/5,10:14:00,6111.52,6111.52,6111.52,6111.52,165
2003/11/5,10:15:00,6105.80,6105.80,6105.80,6105.80,260
2003/11/5,10:16:00,6109.27,6109.27,6109.27,6109.27,213
2003/11/5,10:17:00,6111.61,6111.61,6111.61,6111.61,325
2003/11/5,10:18:00,6110.12,6110.12,6110.12,6110.12,181
2003/11/5,10:19:00,6112.01,6112.01,6112.01,6112.01,234
2003/11/5,10:20:00,6117.07,6117.07,6117.07,6117.07,209
2003/11/5,10:21:00,6116.84,6116.84,6116.84,6116.84,315
2003/11/5,10:22:00,6117.98,6117.98,6117.98,6117.98,245
2003/11/5,10:23:00,6117.95,6117.95,6117.95,6117.95,332
2003/11/5,10:24:00,6125.37,6125.37,6125.37,6125.37,305
2003/11/5,10:25:00,6121.20,6121.20,6121.20,6121.20,247
2003/11/5,10:26:00,6119.01,6119.01,6119.01,6119.01,214
2003/11/5,10:27:00,6119.49,6119.49,6119.49,6119.49,350
2003/11/5,10:28:00,6120.20,6120.20,6120.20,6120.20,206
2003/11/5,10:29:00,6118.35,6118.35,6118.35,6118.35,289
2003/11/5,10:30:00,6125.90,6125.90,6125.90,6125.90,166
2003/11/5,10:31:00,6125.38,6125.38,6125.38,6125.38,249
2003/11/5,10:32:00,6123.22,6123.22,6123.22,6123.22,171
2003/11/5,10:33:00,6121.08,6121.08,6121.08,6121.08,217
2003/11/5,10:34:00,6125.18,6125.18,6125.18,6125.18,181
2003/11/5,10:35:00,6122.94,6122.94,6122.94,6122.94,268
2003/11/5,10:36:00,6119.18,6119.18,6119.18,6119.18,152
2003/11/5,10:37:00,6118.29,6118.29,6118.29,6118.29,235
2003/11/5,10:38:00,6123.64,6123.64,6123.64,6123.64,148
2003/11/5,10:39:00,6125.70,6125.70,6125.70,6125.70,199
2003/11/5,10:40:00,6120.72,6120.72,6120.72,6120.72,189
2003/11/5,10:41:00,6127.71,6127.71,6127.71,6127.71,214
2003/11/5,10:42:00,6129.61,6129.61,6129.61,6129.61,158
2003/11/5,10:43:00,6126.79,6126.79,6126.79,6126.79,220
2003/11/5,10:44:00,6126.96,6126.96,6126.96,6126.96,183
2003/11/5,10:45:00,6123.16,6123.16,6123.16,6123.16,304
2003/11/5,10:46:00,6128.33,6128.33,6128.33,6128.33,225
2003/11/5,10:47:00,6131.70,6131.70,6131.70,6131.70,301
2003/11/5,10:48:00,6128.87,6128.87,6128.87,6128.87,259
2003/11/5,10:49:00,6133.17,6133.17,6133.17,6133.17,309
2003/11/5,10:50:00,6129.63,6129.63,6129.63,6129.63,274
2003/11/5,10:51:00,6131.81,6131.81,6131.81,6131.81,371
2003/11/5,10:52:00,6131.22,6131.22,6131.22,6131.22,323
2003/11/5,10:53:00,6125.21,6125.21,6125.21,6125.21,372
2003/11/5,10:54:00,6134.23,6134.23,6134.23,6134.23,179
2003/11/5,10:55:00,6132.21,6132.21,6132.21,6132.21,279
2003/11/5,10:56:00,6130.10,6130.10,6130.10,6130.10,179
2003/11/5,10:57:00,6130.25,6130.25,6130.25,6130.25,227
2003/11/5,10:58:00,6130.84,6130.84,6130.84,6130.84,231
2003/11/5,10:59:00,6134.42,6134.42,6134.42,6134.42,280
2003/11/5,11:00:00,6132.13,6132.13,6132.13,6132.13,249
2003/11/5,11:01:00,6128.96,6128.96,6128.96,6128.96,238
2003/11/5,11:02:00,6133.36,6133.36,6133.36,6133.36,206
2003/11/5,11:03:00,6126.44,6126.44,6126.44,6126.44,301
2003/11/5,11:04:00,6133.83,6133.83,6133.83,6133.83,240
2003/11/5,11:05:00,6130.66,6130.66,6130.66,6130.66,227
2003/11/5,11:06:00,6131.27,6131.27,6131.27,6131.27,167
2003/11/5,11:07:00,6132.99,6132.99,6132.99,6132.99,361
2003/11/5,11:08:00,6135.90,6135.90,6135.90,6135.90,252
2003/11/5,11:09:00,6132.64,6132.64,6132.64,6132.64,246
2003/11/5,11:10:00,6131.70,6131.70,6131.70,6131.70,297
2003/11/5,11:11:00,6134.59,6134.59,6134.59,6134.59,317
2003/11/5,11:12:00,6122.72,6122.72,6122.72,6122.72,204
2003/11/5,11:13:00,6133.78,6133.78,6133.78,6133.78,223
2003/11/5,11:14:00,6127.30,6127.30,6127.30,6127.30,312
2003/11/5,11:15:00,6128.83,6128.83,6128.83,6128.83,415
2003/11/5,11:16:00,6133.36,6133.36,6133.36,6133.36,279
2003/11/5,11:17:00,6134.59,6134.59,6134.59,6134.59,302
2003/11/5,11:18:00,6132.07,6132.07,6132.07,6132.07,211
2003/11/5,11:19:00,6129.12,6129.12,6129.12,6129.12,298
2003/11/5,11:20:00,6129.40,6129.40,6129.40,6129.40,156
2003/11/5,11:21:00,6128.93,6128.93,6128.93,6128.93,262
2003/11/5,11:22:00,6130.37,6130.37,6130.37,6130.37,174
2003/11/5,11:23:00,6130.55,6130.55,6130.55,6130.55,232
2003/11/5,11:24:00,6129.96,6129.96,6129.96,6129.96,176
2003/11/5,11:25:00,6126.48,6126.48,6126.48,6126.48,332
2003/11/5,11:26:00,6130.54,6130.54,6130.54,6130.54,182
2003/11/5,11:27:00,6130.47,6130.47,6130.47,6130.47,391
2003/11/5,11:28:00,6129.88,6129.88,6129.88,6129.88,176
2003/11/5,11:29:00,6122.35,6122.35,6122.35,6122.35,265
2003/11/5,11:30:00,6124.40,6124.40,6124.40,6124.40,156
2003/11/5,11:31:00,6128.40,6128.40,6128.40,6128.40,287
2003/11/5,11:32:00,6123.86,6123.86,6123.86,6123.86,227
2003/11/5,11:33:00,6124.27,6124.27,6124.27,6124.27,332
2003/11/5,11:34:00,6124.48,6124.48,6124.48,6124.48,205
2003/11/5,11:35:00,6123.90,6123.90,6123.90,6123.90,234
2003/11/5,11:36:00,6123.84,6123.84,6123.84,6123.84,161
2003/11/5,11:37:00,6121.45,6121.45,6121.45,6121.45,220
2003/11/5,11:38:00,6120.60,6120.60,6120.60,6120.60,145
2003/11/5,11:39:00,6123.82,6123.82,6123.82,6123.82,241
2003/11/5,11:40:00,6121.51,6121.51,6121.51,6121.51,117
2003/11/5,11:41:00,6130.88,6130.88,6130.88,6130.88,276
2003/11/5,11:42:00,6127.78,6127.78,6127.78,6127.78,161
2003/11/5,11:43:00,6124.84,6124.84,6124.84,6124.84,250
2003/11/5,11:44:00,6129.78,6129.78,6129.78,6129.78,152
2003/11/5,11:45:00,6126.94,6126.94,6126.94,6126.94,216
2003/11/5,11:46:00,6124.25,6124.25,6124.25,6124.25,146
2003/11/5,11:47:00,6126.49,6126.49,6126.49,6126.49,153
2003/11/5,11:48:00,6123.24,6123.24,6123.24,6123.24,165
2003/11/5,11:49:00,6129.83,6129.83,6129.83,6129.83,207
2003/11/5,11:50:00,6125.10,6125.10,6125.10,6125.10,182
2003/11/5,11:51:00,6127.39,6127.39,6127.39,6127.39,226
2003/11/5,11:52:00,6127.48,6127.48,6127.48,6127.48,117
2003/11/5,11:53:00,6126.58,6126.58,6126.58,6126.58,187
2003/11/5,11:54:00,6125.79,6125.79,6125.79,6125.79,145
2003/11/5,11:55:00,6124.30,6124.30,6124.30,6124.30,219
2003/11/5,11:56:00,6123.40,6123.40,6123.40,6123.40,148
2003/11/5,11:57:00,6125.56,6125.56,6125.56,6125.56,243
2003/11/5,11:58:00,6123.15,6123.15,6123.15,6123.15,174
2003/11/5,11:59:00,6123.97,6123.97,6123.97,6123.97,159
2003/11/5,12:00:00,6122.35,6122.35,6122.35,6122.35,119
2003/11/5,12:01:00,6123.09,6123.09,6123.09,6123.09,200
2003/11/5,12:02:00,6128.16,6128.16,6128.16,6128.16,131
2003/11/5,12:03:00,6126.38,6126.38,6126.38,6126.38,196
2003/11/5,12:04:00,6127.30,6127.30,6127.30,6127.30,194
2003/11/5,12:05:00,6123.49,6123.49,6123.49,6123.49,259
2003/11/5,12:06:00,6124.57,6124.57,6124.57,6124.57,159
2003/11/5,12:07:00,6126.84,6126.84,6126.84,6126.84,219
2003/11/5,12:08:00,6125.24,6125.24,6125.24,6125.24,176
2003/11/5,12:09:00,6125.51,6125.51,6125.51,6125.51,269
2003/11/5,12:10:00,6127.15,6127.15,6127.15,6127.15,173
2003/11/5,12:11:00,6125.36,6125.36,6125.36,6125.36,252
2003/11/5,12:12:00,6127.43,6127.43,6127.43,6127.43,173
2003/11/5,12:13:00,6126.40,6126.40,6126.40,6126.40,277
2003/11/5,12:14:00,6126.11,6126.11,6126.11,6126.11,176
2003/11/5,12:15:00,6125.17,6125.17,6125.17,6125.17,212
2003/11/5,12:16:00,6126.90,6126.90,6126.90,6126.90,187
2003/11/5,12:17:00,6130.78,6130.78,6130.78,6130.78,281
2003/11/5,12:18:00,6126.19,6126.19,6126.19,6126.19,126
2003/11/5,12:19:00,6128.16,6128.16,6128.16,6128.16,226
2003/11/5,12:20:00,6128.42,6128.42,6128.42,6128.42,166
2003/11/5,12:21:00,6127.69,6127.69,6127.69,6127.69,198
2003/11/5,12:22:00,6135.32,6135.32,6135.32,6135.32,179
2003/11/5,12:23:00,6139.03,6139.03,6139.03,6139.03,203
2003/11/5,12:24:00,6129.89,6129.89,6129.89,6129.89,282
2003/11/5,12:25:00,6137.14,6137.14,6137.14,6137.14,331
2003/11/5,12:26:00,6139.05,6139.05,6139.05,6139.05,220
2003/11/5,12:27:00,6138.62,6138.62,6138.62,6138.62,244
2003/11/5,12:28:00,6132.78,6132.78,6132.78,6132.78,154
2003/11/5,12:29:00,6136.49,6136.49,6136.49,6136.49,274
2003/11/5,12:30:00,6144.67,6144.67,6144.67,6144.67,260
2003/11/5,12:31:00,6137.97,6137.97,6137.97,6137.97,305
2003/11/5,12:32:00,6135.83,6135.83,6135.83,6135.83,249
2003/11/5,12:33:00,6141.10,6141.10,6141.10,6141.10,371
2003/11/5,12:34:00,6141.81,6141.81,6141.81,6141.81,270
2003/11/5,12:35:00,6141.57,6141.57,6141.57,6141.57,336
2003/11/5,12:36:00,6145.82,6145.82,6145.82,6145.82,300
2003/11/5,12:37:00,6145.76,6145.76,6145.76,6145.76,337
2003/11/5,12:38:00,6147.90,6147.90,6147.90,6147.90,317
2003/11/5,12:39:00,6147.60,6147.60,6147.60,6147.60,527
2003/11/5,12:40:00,6151.06,6151.06,6151.06,6151.06,554
2003/11/5,12:41:00,6152.18,6152.18,6152.18,6152.18,624
2003/11/5,12:42:00,6153.38,6153.38,6153.38,6153.38,337
2003/11/5,12:43:00,6153.78,6153.78,6153.78,6153.78,556
2003/11/5,12:44:00,6156.51,6156.51,6156.51,6156.51,335
2003/11/5,12:45:00,6152.91,6152.91,6152.91,6152.91,454
2003/11/5,12:46:00,6149.39,6149.39,6149.39,6149.39,391
2003/11/5,12:47:00,6149.34,6149.34,6149.34,6149.34,369
2003/11/5,12:48:00,6151.74,6151.74,6151.74,6151.74,285
2003/11/5,12:49:00,6149.52,6149.52,6149.52,6149.52,283
2003/11/5,12:50:00,6143.67,6143.67,6143.67,6143.67,235
2003/11/5,12:51:00,6153.35,6153.35,6153.35,6153.35,355
2003/11/5,12:52:00,6144.42,6144.42,6144.42,6144.42,254
2003/11/5,12:53:00,6147.08,6147.08,6147.08,6147.08,283
2003/11/5,12:54:00,6145.22,6145.22,6145.22,6145.22,176
2003/11/5,12:55:00,6143.41,6143.41,6143.41,6143.41,299
2003/11/5,12:56:00,6136.33,6136.33,6136.33,6136.33,230
2003/11/5,12:57:00,6141.02,6141.02,6141.02,6141.02,319
2003/11/5,12:58:00,6138.60,6138.60,6138.60,6138.60,250
2003/11/5,12:59:00,6138.26,6138.26,6138.26,6138.26,306
2003/11/5,13:00:00,6136.86,6136.86,6136.86,6136.86,358
2003/11/5,13:01:00,6133.20,6133.20,6133.20,6133.20,559
2003/11/5,13:02:00,6133.90,6133.90,6133.90,6133.90,233
2003/11/5,13:03:00,6134.73,6134.73,6134.73,6134.73,299
2003/11/5,13:04:00,6134.03,6134.03,6134.03,6134.03,238
2003/11/5,13:05:00,6131.19,6131.19,6131.19,6131.19,347
2003/11/5,13:06:00,6127.26,6127.26,6127.26,6127.26,297
2003/11/5,13:07:00,6131.38,6131.38,6131.38,6131.38,373
2003/11/5,13:08:00,6128.34,6128.34,6128.34,6128.34,237
2003/11/5,13:09:00,6127.56,6127.56,6127.56,6127.56,308
2003/11/5,13:10:00,6126.54,6126.54,6126.54,6126.54,252
2003/11/5,13:11:00,6124.67,6124.67,6124.67,6124.67,341
2003/11/5,13:12:00,6125.76,6125.76,6125.76,6125.76,197
2003/11/5,13:13:00,6128.00,6128.00,6128.00,6128.00,328
2003/11/5,13:14:00,6126.35,6126.35,6126.35,6126.35,241
2003/11/5,13:15:00,6127.18,6127.18,6127.18,6127.18,352
2003/11/5,13:16:00,6128.99,6128.99,6128.99,6128.99,260
2003/11/5,13:17:00,6130.80,6130.80,6130.80,6130.80,415
2003/11/5,13:18:00,6131.44,6131.44,6131.44,6131.44,292
2003/11/5,13:19:00,6134.09,6134.09,6134.09,6134.09,471
2003/11/5,13:20:00,6137.60,6137.60,6137.60,6137.60,311
2003/11/5,13:21:00,6131.67,6131.67,6131.67,6131.67,480
2003/11/5,13:22:00,6139.60,6139.60,6139.60,6139.60,398
2003/11/5,13:23:00,6133.12,6133.12,6133.12,6133.12,613
2003/11/5,13:24:00,6131.52,6131.52,6131.52,6131.52,508
2003/11/5,13:25:00,6136.07,6136.07,6136.07,6136.07,673
2003/11/5,13:26:00,6136.07,6136.07,6136.07,6136.07,0
2003/11/5,13:27:00,6136.07,6136.07,6136.07,6136.07,0
2003/11/5,13:28:00,6136.07,6136.07,6136.07,6136.07,0
2003/11/5,13:29:00,6136.07,6136.07,6136.07,6136.07,0
2003/11/5,13:30:00,6142.32,6142.32,6142.32,6142.32,4916
2003/11/6,09:00:00,6142.32,6142.32,6142.32,6142.32,197
2003/11/6,09:01:00,6160.85,6160.85,6160.85,6160.85,2954
2003/11/6,09:02:00,6157.57,6157.57,6157.57,6157.57,689
2003/11/6,09:03:00,6161.80,6161.80,6161.80,6161.80,1234
2003/11/6,09:04:00,6165.94,6165.94,6165.94,6165.94,711
2003/11/6,09:05:00,6167.55,6167.55,6167.55,6167.55,1117
2003/11/6,09:06:00,6165.50,6165.50,6165.50,6165.50,925
2003/11/6,09:07:00,6161.66,6161.66,6161.66,6161.66,1161
2003/11/6,09:08:00,6164.03,6164.03,6164.03,6164.03,696
2003/11/6,09:09:00,6157.94,6157.94,6157.94,6157.94,938
2003/11/6,09:10:00,6160.65,6160.65,6160.65,6160.65,682
2003/11/6,09:11:00,6157.86,6157.86,6157.86,6157.86,878
2003/11/6,09:12:00,6163.48,6163.48,6163.48,6163.48,692
2003/11/6,09:13:00,6162.38,6162.38,6162.38,6162.38,849
2003/11/6,09:14:00,6161.19,6161.19,6161.19,6161.19,597
2003/11/6,09:15:00,6164.31,6164.31,6164.31,6164.31,826
2003/11/6,09:16:00,6165.01,6165.01,6165.01,6165.01,588
2003/11/6,09:17:00,6170.29,6170.29,6170.29,6170.29,675
2003/11/6,09:18:00,6171.68,6171.68,6171.68,6171.68,519
2003/11/6,09:19:00,6171.35,6171.35,6171.35,6171.35,706
2003/11/6,09:20:00,6176.81,6176.81,6176.81,6176.81,619
2003/11/6,09:21:00,6176.16,6176.16,6176.16,6176.16,836
2003/11/6,09:22:00,6182.20,6182.20,6182.20,6182.20,663
2003/11/6,09:23:00,6174.40,6174.40,6174.40,6174.40,948
2003/11/6,09:24:00,6180.06,6180.06,6180.06,6180.06,620
2003/11/6,09:25:00,6178.66,6178.66,6178.66,6178.66,837
2003/11/6,09:26:00,6179.38,6179.38,6179.38,6179.38,545
2003/11/6,09:27:00,6179.01,6179.01,6179.01,6179.01,649
2003/11/6,09:28:00,6174.85,6174.85,6174.85,6174.85,419
2003/11/6,09:29:00,6178.16,6178.16,6178.16,6178.16,660
2003/11/6,09:30:00,6176.07,6176.07,6176.07,6176.07,529
2003/11/6,09:31:00,6171.79,6171.79,6171.79,6171.79,680
2003/11/6,09:32:00,6173.06,6173.06,6173.06,6173.06,580
2003/11/6,09:33:00,6169.05,6169.05,6169.05,6169.05,639
2003/11/6,09:34:00,6170.40,6170.40,6170.40,6170.40,492
2003/11/6,09:35:00,6169.06,6169.06,6169.06,6169.06,682
2003/11/6,09:36:00,6170.46,6170.46,6170.46,6170.46,466
2003/11/6,09:37:00,6165.91,6165.91,6165.91,6165.91,690
2003/11/6,09:38:00,6173.26,6173.26,6173.26,6173.26,519
2003/11/6,09:39:00,6169.50,6169.50,6169.50,6169.50,581
2003/11/6,09:40:00,6172.52,6172.52,6172.52,6172.52,409
2003/11/6,09:41:00,6167.81,6167.81,6167.81,6167.81,550
2003/11/6,09:42:00,6166.61,6166.61,6166.61,6166.61,348
2003/11/6,09:43:00,6166.85,6166.85,6166.85,6166.85,526
2003/11/6,09:44:00,6163.56,6163.56,6163.56,6163.56,358
2003/11/6,09:45:00,6157.01,6157.01,6157.01,6157.01,483
2003/11/6,09:46:00,6154.90,6154.90,6154.90,6154.90,392
2003/11/6,09:47:00,6151.75,6151.75,6151.75,6151.75,553
2003/11/6,09:48:00,6153.17,6153.17,6153.17,6153.17,444
2003/11/6,09:49:00,6150.41,6150.41,6150.41,6150.41,597
2003/11/6,09:50:00,6148.46,6148.46,6148.46,6148.46,398
2003/11/6,09:51:00,6148.44,6148.44,6148.44,6148.44,607
2003/11/6,09:52:00,6145.73,6145.73,6145.73,6145.73,512
2003/11/6,09:53:00,6150.05,6150.05,6150.05,6150.05,675
2003/11/6,09:54:00,6142.41,6142.41,6142.41,6142.41,511
2003/11/6,09:55:00,6137.89,6137.89,6137.89,6137.89,537
2003/11/6,09:56:00,6136.50,6136.50,6136.50,6136.50,474
2003/11/6,09:57:00,6136.06,6136.06,6136.06,6136.06,516
2003/11/6,09:58:00,6141.59,6141.59,6141.59,6141.59,507
2003/11/6,09:59:00,6138.43,6138.43,6138.43,6138.43,543
2003/11/6,10:00:00,6138.04,6138.04,6138.04,6138.04,400
2003/11/6,10:01:00,6139.15,6139.15,6139.15,6139.15,460
2003/11/6,10:02:00,6139.25,6139.25,6139.25,6139.25,293
2003/11/6,10:03:00,6141.86,6141.86,6141.86,6141.86,329
2003/11/6,10:04:00,6138.68,6138.68,6138.68,6138.68,256
2003/11/6,10:05:00,6138.68,6138.68,6138.68,6138.68,348
2003/11/6,10:06:00,6140.69,6140.69,6140.69,6140.69,283
2003/11/6,10:07:00,6140.26,6140.26,6140.26,6140.26,368
2003/11/6,10:08:00,6143.72,6143.72,6143.72,6143.72,213
2003/11/6,10:09:00,6144.67,6144.67,6144.67,6144.67,362
2003/11/6,10:10:00,6145.61,6145.61,6145.61,6145.61,342
2003/11/6,10:11:00,6150.73,6150.73,6150.73,6150.73,406
2003/11/6,10:12:00,6151.34,6151.34,6151.34,6151.34,386
2003/11/6,10:13:00,6152.38,6152.38,6152.38,6152.38,462
2003/11/6,10:14:00,6153.66,6153.66,6153.66,6153.66,338
2003/11/6,10:15:00,6146.19,6146.19,6146.19,6146.19,519
2003/11/6,10:16:00,6150.71,6150.71,6150.71,6150.71,339
2003/11/6,10:17:00,6151.57,6151.57,6151.57,6151.57,470
2003/11/6,10:18:00,6149.56,6149.56,6149.56,6149.56,288
2003/11/6,10:19:00,6150.36,6150.36,6150.36,6150.36,517
2003/11/6,10:20:00,6147.82,6147.82,6147.82,6147.82,372
2003/11/6,10:21:00,6148.62,6148.62,6148.62,6148.62,416
2003/11/6,10:22:00,6144.10,6144.10,6144.10,6144.10,232
2003/11/6,10:23:00,6143.38,6143.38,6143.38,6143.38,369
2003/11/6,10:24:00,6147.53,6147.53,6147.53,6147.53,206
2003/11/6,10:25:00,6143.64,6143.64,6143.64,6143.64,374
2003/11/6,10:26:00,6142.49,6142.49,6142.49,6142.49,193
2003/11/6,10:27:00,6147.24,6147.24,6147.24,6147.24,320
2003/11/6,10:28:00,6146.06,6146.06,6146.06,6146.06,223
2003/11/6,10:29:00,6147.36,6147.36,6147.36,6147.36,328
2003/11/6,10:30:00,6143.19,6143.19,6143.19,6143.19,264
2003/11/6,10:31:00,6148.98,6148.98,6148.98,6148.98,308
2003/11/6,10:32:00,6144.19,6144.19,6144.19,6144.19,201
2003/11/6,10:33:00,6143.39,6143.39,6143.39,6143.39,305
2003/11/6,10:34:00,6145.54,6145.54,6145.54,6145.54,233
2003/11/6,10:35:00,6148.75,6148.75,6148.75,6148.75,415
2003/11/6,10:36:00,6145.59,6145.59,6145.59,6145.59,247
2003/11/6,10:37:00,6146.94,6146.94,6146.94,6146.94,332
2003/11/6,10:38:00,6147.51,6147.51,6147.51,6147.51,222
2003/11/6,10:39:00,6147.19,6147.19,6147.19,6147.19,341
2003/11/6,10:40:00,6149.00,6149.00,6149.00,6149.00,214
2003/11/6,10:41:00,6150.91,6150.91,6150.91,6150.91,318
2003/11/6,10:42:00,6147.68,6147.68,6147.68,6147.68,216
2003/11/6,10:43:00,6144.07,6144.07,6144.07,6144.07,265
2003/11/6,10:44:00,6150.80,6150.80,6150.80,6150.80,177
2003/11/6,10:45:00,6146.80,6146.80,6146.80,6146.80,384
2003/11/6,10:46:00,6142.95,6142.95,6142.95,6142.95,241
2003/11/6,10:47:00,6145.88,6145.88,6145.88,6145.88,331
2003/11/6,10:48:00,6145.17,6145.17,6145.17,6145.17,339
2003/11/6,10:49:00,6143.94,6143.94,6143.94,6143.94,326
2003/11/6,10:50:00,6148.13,6148.13,6148.13,6148.13,195
2003/11/6,10:51:00,6142.52,6142.52,6142.52,6142.52,363
2003/11/6,10:52:00,6143.71,6143.71,6143.71,6143.71,253
2003/11/6,10:53:00,6150.15,6150.15,6150.15,6150.15,370
2003/11/6,10:54:00,6147.33,6147.33,6147.33,6147.33,264
2003/11/6,10:55:00,6152.28,6152.28,6152.28,6152.28,464
2003/11/6,10:56:00,6147.66,6147.66,6147.66,6147.66,344
2003/11/6,10:57:00,6155.06,6155.06,6155.06,6155.06,491
2003/11/6,10:58:00,6150.54,6150.54,6150.54,6150.54,287
2003/11/6,10:59:00,6149.86,6149.86,6149.86,6149.86,431
2003/11/6,11:00:00,6151.02,6151.02,6151.02,6151.02,298
2003/11/6,11:01:00,6148.56,6148.56,6148.56,6148.56,445
2003/11/6,11:02:00,6150.71,6150.71,6150.71,6150.71,268
2003/11/6,11:03:00,6148.48,6148.48,6148.48,6148.48,302
2003/11/6,11:04:00,6148.41,6148.41,6148.41,6148.41,226
2003/11/6,11:05:00,6149.32,6149.32,6149.32,6149.32,354
2003/11/6,11:06:00,6155.69,6155.69,6155.69,6155.69,269
2003/11/6,11:07:00,6154.93,6154.93,6154.93,6154.93,372
2003/11/6,11:08:00,6156.17,6156.17,6156.17,6156.17,257
2003/11/6,11:09:00,6157.21,6157.21,6157.21,6157.21,384
2003/11/6,11:10:00,6157.55,6157.55,6157.55,6157.55,334
2003/11/6,11:11:00,6161.46,6161.46,6161.46,6161.46,403
2003/11/6,11:12:00,6160.49,6160.49,6160.49,6160.49,431
2003/11/6,11:13:00,6159.70,6159.70,6159.70,6159.70,486
2003/11/6,11:14:00,6160.97,6160.97,6160.97,6160.97,333
2003/11/6,11:15:00,6157.87,6157.87,6157.87,6157.87,506
2003/11/6,11:16:00,6156.16,6156.16,6156.16,6156.16,343
2003/11/6,11:17:00,6161.29,6161.29,6161.29,6161.29,396
2003/11/6,11:18:00,6154.46,6154.46,6154.46,6154.46,335
2003/11/6,11:19:00,6151.14,6151.14,6151.14,6151.14,469
2003/11/6,11:20:00,6152.63,6152.63,6152.63,6152.63,283
2003/11/6,11:21:00,6151.54,6151.54,6151.54,6151.54,383
2003/11/6,11:22:00,6154.11,6154.11,6154.11,6154.11,198
2003/11/6,11:23:00,6149.54,6149.54,6149.54,6149.54,296
2003/11/6,11:24:00,6151.41,6151.41,6151.41,6151.41,155
2003/11/6,11:25:00,6153.84,6153.84,6153.84,6153.84,313
2003/11/6,11:26:00,6148.49,6148.49,6148.49,6148.49,204
2003/11/6,11:27:00,6146.88,6146.88,6146.88,6146.88,406
2003/11/6,11:28:00,6150.44,6150.44,6150.44,6150.44,320
2003/11/6,11:29:00,6146.43,6146.43,6146.43,6146.43,402
2003/11/6,11:30:00,6143.28,6143.28,6143.28,6143.28,286
2003/11/6,11:31:00,6149.92,6149.92,6149.92,6149.92,340
2003/11/6,11:32:00,6143.60,6143.60,6143.60,6143.60,328
2003/11/6,11:33:00,6145.80,6145.80,6145.80,6145.80,409
2003/11/6,11:34:00,6143.08,6143.08,6143.08,6143.08,289
2003/11/6,11:35:00,6141.98,6141.98,6141.98,6141.98,430
2003/11/6,11:36:00,6136.55,6136.55,6136.55,6136.55,402
2003/11/6,11:37:00,6136.53,6136.53,6136.53,6136.53,470
2003/11/6,11:38:00,6130.75,6130.75,6130.75,6130.75,335
2003/11/6,11:39:00,6128.83,6128.83,6128.83,6128.83,701
2003/11/6,11:40:00,6127.46,6127.46,6127.46,6127.46,381
2003/11/6,11:41:00,6126.55,6126.55,6126.55,6126.55,678
2003/11/6,11:42:00,6122.26,6122.26,6122.26,6122.26,580
2003/11/6,11:43:00,6119.42,6119.42,6119.42,6119.42,672
2003/11/6,11:44:00,6121.16,6121.16,6121.16,6121.16,536
2003/11/6,11:45:00,6117.10,6117.10,6117.10,6117.10,628
2003/11/6,11:46:00,6118.36,6118.36,6118.36,6118.36,354
2003/11/6,11:47:00,6120.48,6120.48,6120.48,6120.48,701
2003/11/6,11:48:00,6126.74,6126.74,6126.74,6126.74,384
2003/11/6,11:49:00,6127.77,6127.77,6127.77,6127.77,562
2003/11/6,11:50:00,6125.97,6125.97,6125.97,6125.97,354
2003/11/6,11:51:00,6128.86,6128.86,6128.86,6128.86,392
2003/11/6,11:52:00,6133.03,6133.03,6133.03,6133.03,198
2003/11/6,11:53:00,6133.50,6133.50,6133.50,6133.50,324
2003/11/6,11:54:00,6126.14,6126.14,6126.14,6126.14,165
2003/11/6,11:55:00,6128.42,6128.42,6128.42,6128.42,298
2003/11/6,11:56:00,6128.98,6128.98,6128.98,6128.98,164
2003/11/6,11:57:00,6129.29,6129.29,6129.29,6129.29,226
2003/11/6,11:58:00,6127.74,6127.74,6127.74,6127.74,135
2003/11/6,11:59:00,6123.35,6123.35,6123.35,6123.35,218
2003/11/6,12:00:00,6128.05,6128.05,6128.05,6128.05,157
2003/11/6,12:01:00,6121.23,6121.23,6121.23,6121.23,266
2003/11/6,12:02:00,6124.36,6124.36,6124.36,6124.36,189
2003/11/6,12:03:00,6118.37,6118.37,6118.37,6118.37,268
2003/11/6,12:04:00,6117.07,6117.07,6117.07,6117.07,209
2003/11/6,12:05:00,6117.60,6117.60,6117.60,6117.60,335
2003/11/6,12:06:00,6119.78,6119.78,6119.78,6119.78,222
2003/11/6,12:07:00,6115.00,6115.00,6115.00,6115.00,282
2003/11/6,12:08:00,6118.82,6118.82,6118.82,6118.82,219
2003/11/6,12:09:00,6113.57,6113.57,6113.57,6113.57,400
2003/11/6,12:10:00,6114.51,6114.51,6114.51,6114.51,285
2003/11/6,12:11:00,6114.60,6114.60,6114.60,6114.60,379
2003/11/6,12:12:00,6107.19,6107.19,6107.19,6107.19,318
2003/11/6,12:13:00,6117.32,6117.32,6117.32,6117.32,388
2003/11/6,12:14:00,6109.29,6109.29,6109.29,6109.29,247
2003/11/6,12:15:00,6116.16,6116.16,6116.16,6116.16,342
2003/11/6,12:16:00,6114.52,6114.52,6114.52,6114.52,180
2003/11/6,12:17:00,6112.14,6112.14,6112.14,6112.14,265
2003/11/6,12:18:00,6115.65,6115.65,6115.65,6115.65,158
2003/11/6,12:19:00,6119.87,6119.87,6119.87,6119.87,196
2003/11/6,12:20:00,6110.72,6110.72,6110.72,6110.72,149
2003/11/6,12:21:00,6114.86,6114.86,6114.86,6114.86,259
2003/11/6,12:22:00,6107.54,6107.54,6107.54,6107.54,217
2003/11/6,12:23:00,6117.32,6117.32,6117.32,6117.32,232
2003/11/6,12:24:00,6118.19,6118.19,6118.19,6118.19,198
2003/11/6,12:25:00,6118.55,6118.55,6118.55,6118.55,297
2003/11/6,12:26:00,6115.32,6115.32,6115.32,6115.32,198
2003/11/6,12:27:00,6111.09,6111.09,6111.09,6111.09,264
2003/11/6,12:28:00,6115.11,6115.11,6115.11,6115.11,208
2003/11/6,12:29:00,6112.21,6112.21,6112.21,6112.21,265
2003/11/6,12:30:00,6113.83,6113.83,6113.83,6113.83,142
2003/11/6,12:31:00,6112.00,6112.00,6112.00,6112.00,200
2003/11/6,12:32:00,6109.40,6109.40,6109.40,6109.40,138
2003/11/6,12:33:00,6109.57,6109.57,6109.57,6109.57,226
2003/11/6,12:34:00,6108.34,6108.34,6108.34,6108.34,134
2003/11/6,12:35:00,6109.30,6109.30,6109.30,6109.30,329
2003/11/6,12:36:00,6109.45,6109.45,6109.45,6109.45,285
2003/11/6,12:37:00,6098.49,6098.49,6098.49,6098.49,554
2003/11/6,12:38:00,6100.67,6100.67,6100.67,6100.67,408
2003/11/6,12:39:00,6095.43,6095.43,6095.43,6095.43,627
2003/11/6,12:40:00,6091.49,6091.49,6091.49,6091.49,598
2003/11/6,12:41:00,6085.84,6085.84,6085.84,6085.84,837
2003/11/6,12:42:00,6081.85,6081.85,6081.85,6081.85,725
2003/11/6,12:43:00,6076.25,6076.25,6076.25,6076.25,1395
2003/11/6,12:44:00,6072.19,6072.19,6072.19,6072.19,1054
2003/11/6,12:45:00,6067.56,6067.56,6067.56,6067.56,1325
2003/11/6,12:46:00,6066.09,6066.09,6066.09,6066.09,830
2003/11/6,12:47:00,6056.25,6056.25,6056.25,6056.25,981
2003/11/6,12:48:00,6051.98,6051.98,6051.98,6051.98,769
2003/11/6,12:49:00,6059.54,6059.54,6059.54,6059.54,825
2003/11/6,12:50:00,6054.31,6054.31,6054.31,6054.31,627
2003/11/6,12:51:00,6053.97,6053.97,6053.97,6053.97,725
2003/11/6,12:52:00,6056.47,6056.47,6056.47,6056.47,453
2003/11/6,12:53:00,6058.23,6058.23,6058.23,6058.23,608
2003/11/6,12:54:00,6060.91,6060.91,6060.91,6060.91,410
2003/11/6,12:55:00,6056.22,6056.22,6056.22,6056.22,523
2003/11/6,12:56:00,6058.97,6058.97,6058.97,6058.97,413
2003/11/6,12:57:00,6055.36,6055.36,6055.36,6055.36,486
2003/11/6,12:58:00,6051.92,6051.92,6051.92,6051.92,413
2003/11/6,12:59:00,6046.13,6046.13,6046.13,6046.13,631
2003/11/6,13:00:00,6041.37,6041.37,6041.37,6041.37,545
2003/11/6,13:01:00,6034.01,6034.01,6034.01,6034.01,883
2003/11/6,13:02:00,6026.55,6026.55,6026.55,6026.55,1025
2003/11/6,13:03:00,6022.81,6022.81,6022.81,6022.81,1509
2003/11/6,13:04:00,6012.90,6012.90,6012.90,6012.90,1040
2003/11/6,13:05:00,6003.67,6003.67,6003.67,6003.67,1763
2003/11/6,13:06:00,5997.09,5997.09,5997.09,5997.09,1083
2003/11/6,13:07:00,5990.70,5990.70,5990.70,5990.70,1479
2003/11/6,13:08:00,5983.44,5983.44,5983.44,5983.44,1078
2003/11/6,13:09:00,5973.95,5973.95,5973.95,5973.95,1615
2003/11/6,13:10:00,5969.50,5969.50,5969.50,5969.50,1125
2003/11/6,13:11:00,5965.33,5965.33,5965.33,5965.33,1375
2003/11/6,13:12:00,5958.87,5958.87,5958.87,5958.87,750
2003/11/6,13:13:00,5962.48,5962.48,5962.48,5962.48,1227
2003/11/6,13:14:00,5968.76,5968.76,5968.76,5968.76,701
2003/11/6,13:15:00,5970.32,5970.32,5970.32,5970.32,1025
2003/11/6,13:16:00,5976.03,5976.03,5976.03,5976.03,601
2003/11/6,13:17:00,5984.26,5984.26,5984.26,5984.26,855
2003/11/6,13:18:00,5978.59,5978.59,5978.59,5978.59,666
2003/11/6,13:19:00,5990.41,5990.41,5990.41,5990.41,794
2003/11/6,13:20:00,5991.08,5991.08,5991.08,5991.08,679
2003/11/6,13:21:00,5997.52,5997.52,5997.52,5997.52,817
2003/11/6,13:22:00,6000.90,6000.90,6000.90,6000.90,535
2003/11/6,13:23:00,6000.42,6000.42,6000.42,6000.42,805
2003/11/6,13:24:00,6003.02,6003.02,6003.02,6003.02,624
2003/11/6,13:25:00,6015.83,6015.83,6015.83,6015.83,1174
2003/11/6,13:26:00,6015.81,6015.81,6015.81,6015.81,0
2003/11/6,13:27:00,6015.81,6015.81,6015.81,6015.81,0
2003/11/6,13:28:00,6015.81,6015.81,6015.81,6015.81,0
2003/11/6,13:29:00,6015.81,6015.81,6015.81,6015.81,0
2003/11/6,13:30:00,6013.40,6013.40,6013.40,6013.40,4933
2003/11/7,09:00:00,6013.40,6013.40,6013.40,6013.40,230
2003/11/7,09:01:00,6054.62,6054.62,6054.62,6054.62,3062
2003/11/7,09:02:00,6059.90,6059.90,6059.90,6059.90,784
2003/11/7,09:03:00,6055.46,6055.46,6055.46,6055.46,1288
2003/11/7,09:04:00,6049.73,6049.73,6049.73,6049.73,851
2003/11/7,09:05:00,6045.00,6045.00,6045.00,6045.00,1179
2003/11/7,09:06:00,6041.54,6041.54,6041.54,6041.54,737
2003/11/7,09:07:00,6031.37,6031.37,6031.37,6031.37,1066
2003/11/7,09:08:00,6027.28,6027.28,6027.28,6027.28,807
2003/11/7,09:09:00,6027.38,6027.38,6027.38,6027.38,880
2003/11/7,09:10:00,6028.20,6028.20,6028.20,6028.20,610
2003/11/7,09:11:00,6032.62,6032.62,6032.62,6032.62,781
2003/11/7,09:12:00,6033.63,6033.63,6033.63,6033.63,520
2003/11/7,09:13:00,6032.80,6032.80,6032.80,6032.80,719
2003/11/7,09:14:00,6038.60,6038.60,6038.60,6038.60,481
2003/11/7,09:15:00,6037.90,6037.90,6037.90,6037.90,763
2003/11/7,09:16:00,6043.30,6043.30,6043.30,6043.30,475
2003/11/7,09:17:00,6037.59,6037.59,6037.59,6037.59,689
2003/11/7,09:18:00,6044.48,6044.48,6044.48,6044.48,508
2003/11/7,09:19:00,6046.00,6046.00,6046.00,6046.00,620
2003/11/7,09:20:00,6050.77,6050.77,6050.77,6050.77,620
2003/11/7,09:21:00,6051.78,6051.78,6051.78,6051.78,809
2003/11/7,09:22:00,6054.69,6054.69,6054.69,6054.69,622
2003/11/7,09:23:00,6051.72,6051.72,6051.72,6051.72,743
2003/11/7,09:24:00,6051.87,6051.87,6051.87,6051.87,633
2003/11/7,09:25:00,6048.20,6048.20,6048.20,6048.20,712
2003/11/7,09:26:00,6037.30,6037.30,6037.30,6037.30,504
2003/11/7,09:27:00,6047.70,6047.70,6047.70,6047.70,583
2003/11/7,09:28:00,6032.27,6032.27,6032.27,6032.27,497
2003/11/7,09:29:00,6034.38,6034.38,6034.38,6034.38,520
2003/11/7,09:30:00,6027.66,6027.66,6027.66,6027.66,384
2003/11/7,09:31:00,6027.15,6027.15,6027.15,6027.15,639
2003/11/7,09:32:00,6026.97,6026.97,6026.97,6026.97,357
2003/11/7,09:33:00,6022.05,6022.05,6022.05,6022.05,517
2003/11/7,09:34:00,6025.55,6025.55,6025.55,6025.55,372
2003/11/7,09:35:00,6024.01,6024.01,6024.01,6024.01,524
2003/11/7,09:36:00,6026.96,6026.96,6026.96,6026.96,350
2003/11/7,09:37:00,6025.80,6025.80,6025.80,6025.80,417
2003/11/7,09:38:00,6023.20,6023.20,6023.20,6023.20,310
2003/11/7,09:39:00,6025.06,6025.06,6025.06,6025.06,375
2003/11/7,09:40:00,6021.97,6021.97,6021.97,6021.97,292
2003/11/7,09:41:00,6013.80,6013.80,6013.80,6013.80,363
2003/11/7,09:42:00,6018.56,6018.56,6018.56,6018.56,291
2003/11/7,09:43:00,6004.79,6004.79,6004.79,6004.79,519
2003/11/7,09:44:00,6011.65,6011.65,6011.65,6011.65,340
2003/11/7,09:45:00,6005.32,6005.32,6005.32,6005.32,798
2003/11/7,09:46:00,6001.63,6001.63,6001.63,6001.63,690
2003/11/7,09:47:00,5994.49,5994.49,5994.49,5994.49,742
2003/11/7,09:48:00,5988.20,5988.20,5988.20,5988.20,569
2003/11/7,09:49:00,5981.26,5981.26,5981.26,5981.26,854
2003/11/7,09:50:00,5977.42,5977.42,5977.42,5977.42,526
2003/11/7,09:51:00,5974.11,5974.11,5974.11,5974.11,795
2003/11/7,09:52:00,5977.35,5977.35,5977.35,5977.35,530
2003/11/7,09:53:00,5983.08,5983.08,5983.08,5983.08,676
2003/11/7,09:54:00,5986.30,5986.30,5986.30,5986.30,440
2003/11/7,09:55:00,5990.99,5990.99,5990.99,5990.99,454
2003/11/7,09:56:00,5993.30,5993.30,5993.30,5993.30,322
2003/11/7,09:57:00,5998.00,5998.00,5998.00,5998.00,481
2003/11/7,09:58:00,5998.04,5998.04,5998.04,5998.04,235
2003/11/7,09:59:00,6003.49,6003.49,6003.49,6003.49,386
2003/11/7,10:00:00,6006.68,6006.68,6006.68,6006.68,291
2003/11/7,10:01:00,6017.56,6017.56,6017.56,6017.56,397
2003/11/7,10:02:00,6012.87,6012.87,6012.87,6012.87,269
2003/11/7,10:03:00,6015.21,6015.21,6015.21,6015.21,312
2003/11/7,10:04:00,6012.35,6012.35,6012.35,6012.35,221
2003/11/7,10:05:00,6009.25,6009.25,6009.25,6009.25,302
2003/11/7,10:06:00,6007.39,6007.39,6007.39,6007.39,330
2003/11/7,10:07:00,6006.23,6006.23,6006.23,6006.23,372
2003/11/7,10:08:00,6007.04,6007.04,6007.04,6007.04,253
2003/11/7,10:09:00,6007.13,6007.13,6007.13,6007.13,267
2003/11/7,10:10:00,6006.04,6006.04,6006.04,6006.04,194
2003/11/7,10:11:00,6007.22,6007.22,6007.22,6007.22,245
2003/11/7,10:12:00,6006.96,6006.96,6006.96,6006.96,145
2003/11/7,10:13:00,6005.31,6005.31,6005.31,6005.31,229
2003/11/7,10:14:00,6007.89,6007.89,6007.89,6007.89,137
2003/11/7,10:15:00,6007.97,6007.97,6007.97,6007.97,218
2003/11/7,10:16:00,6009.17,6009.17,6009.17,6009.17,133
2003/11/7,10:17:00,6012.82,6012.82,6012.82,6012.82,213
2003/11/7,10:18:00,6008.97,6008.97,6008.97,6008.97,158
2003/11/7,10:19:00,6011.60,6011.60,6011.60,6011.60,237
2003/11/7,10:20:00,6009.59,6009.59,6009.59,6009.59,194
2003/11/7,10:21:00,6016.77,6016.77,6016.77,6016.77,226
2003/11/7,10:22:00,6014.40,6014.40,6014.40,6014.40,167
2003/11/7,10:23:00,6021.67,6021.67,6021.67,6021.67,384
2003/11/7,10:24:00,6021.36,6021.36,6021.36,6021.36,161
2003/11/7,10:25:00,6020.94,6020.94,6020.94,6020.94,277
2003/11/7,10:26:00,6025.96,6025.96,6025.96,6025.96,316
2003/11/7,10:27:00,6021.21,6021.21,6021.21,6021.21,382
2003/11/7,10:28:00,6021.48,6021.48,6021.48,6021.48,269
2003/11/7,10:29:00,6020.12,6020.12,6020.12,6020.12,386
2003/11/7,10:30:00,6027.91,6027.91,6027.91,6027.91,248
2003/11/7,10:31:00,6029.62,6029.62,6029.62,6029.62,375
2003/11/7,10:32:00,6031.97,6031.97,6031.97,6031.97,332
2003/11/7,10:33:00,6032.91,6032.91,6032.91,6032.91,559
2003/11/7,10:34:00,6029.77,6029.77,6029.77,6029.77,298
2003/11/7,10:35:00,6035.69,6035.69,6035.69,6035.69,423
2003/11/7,10:36:00,6035.46,6035.46,6035.46,6035.46,284
2003/11/7,10:37:00,6038.81,6038.81,6038.81,6038.81,410
2003/11/7,10:38:00,6035.11,6035.11,6035.11,6035.11,266
2003/11/7,10:39:00,6027.46,6027.46,6027.46,6027.46,514
2003/11/7,10:40:00,6028.68,6028.68,6028.68,6028.68,280
2003/11/7,10:41:00,6024.93,6024.93,6024.93,6024.93,316
2003/11/7,10:42:00,6028.70,6028.70,6028.70,6028.70,214
2003/11/7,10:43:00,6026.23,6026.23,6026.23,6026.23,339
2003/11/7,10:44:00,6028.05,6028.05,6028.05,6028.05,254
2003/11/7,10:45:00,6030.75,6030.75,6030.75,6030.75,327
2003/11/7,10:46:00,6026.80,6026.80,6026.80,6026.80,173
2003/11/7,10:47:00,6030.74,6030.74,6030.74,6030.74,237
2003/11/7,10:48:00,6033.52,6033.52,6033.52,6033.52,183
2003/11/7,10:49:00,6034.11,6034.11,6034.11,6034.11,271
2003/11/7,10:50:00,6031.75,6031.75,6031.75,6031.75,139
2003/11/7,10:51:00,6029.43,6029.43,6029.43,6029.43,291
2003/11/7,10:52:00,6035.15,6035.15,6035.15,6035.15,164
2003/11/7,10:53:00,6030.84,6030.84,6030.84,6030.84,249
2003/11/7,10:54:00,6038.88,6038.88,6038.88,6038.88,139
2003/11/7,10:55:00,6027.06,6027.06,6027.06,6027.06,235
2003/11/7,10:56:00,6035.65,6035.65,6035.65,6035.65,175
2003/11/7,10:57:00,6039.17,6039.17,6039.17,6039.17,311
2003/11/7,10:58:00,6030.45,6030.45,6030.45,6030.45,160
2003/11/7,10:59:00,6039.35,6039.35,6039.35,6039.35,203
2003/11/7,11:00:00,6039.14,6039.14,6039.14,6039.14,165
2003/11/7,11:01:00,6038.16,6038.16,6038.16,6038.16,248
2003/11/7,11:02:00,6032.25,6032.25,6032.25,6032.25,195
2003/11/7,11:03:00,6039.94,6039.94,6039.94,6039.94,245
2003/11/7,11:04:00,6042.65,6042.65,6042.65,6042.65,153
2003/11/7,11:05:00,6038.23,6038.23,6038.23,6038.23,275
2003/11/7,11:06:00,6044.45,6044.45,6044.45,6044.45,295
2003/11/7,11:07:00,6048.05,6048.05,6048.05,6048.05,393
2003/11/7,11:08:00,6045.30,6045.30,6045.30,6045.30,187
2003/11/7,11:09:00,6049.00,6049.00,6049.00,6049.00,392
2003/11/7,11:10:00,6050.80,6050.80,6050.80,6050.80,260
2003/11/7,11:11:00,6049.06,6049.06,6049.06,6049.06,398
2003/11/7,11:12:00,6048.06,6048.06,6048.06,6048.06,268
2003/11/7,11:13:00,6048.90,6048.90,6048.90,6048.90,313
2003/11/7,11:14:00,6049.77,6049.77,6049.77,6049.77,248
2003/11/7,11:15:00,6053.39,6053.39,6053.39,6053.39,301
2003/11/7,11:16:00,6049.41,6049.41,6049.41,6049.41,226
2003/11/7,11:17:00,6051.51,6051.51,6051.51,6051.51,279
2003/11/7,11:18:00,6048.85,6048.85,6048.85,6048.85,268
2003/11/7,11:19:00,6045.75,6045.75,6045.75,6045.75,311
2003/11/7,11:20:00,6041.56,6041.56,6041.56,6041.56,270
2003/11/7,11:21:00,6038.58,6038.58,6038.58,6038.58,346
2003/11/7,11:22:00,6037.18,6037.18,6037.18,6037.18,428
2003/11/7,11:23:00,6034.00,6034.00,6034.00,6034.00,386
2003/11/7,11:24:00,6035.50,6035.50,6035.50,6035.50,247
2003/11/7,11:25:00,6031.96,6031.96,6031.96,6031.96,295
2003/11/7,11:26:00,6035.11,6035.11,6035.11,6035.11,206
2003/11/7,11:27:00,6036.50,6036.50,6036.50,6036.50,370
2003/11/7,11:28:00,6038.53,6038.53,6038.53,6038.53,182
2003/11/7,11:29:00,6033.08,6033.08,6033.08,6033.08,313
2003/11/7,11:30:00,6031.21,6031.21,6031.21,6031.21,206
2003/11/7,11:31:00,6030.27,6030.27,6030.27,6030.27,218
2003/11/7,11:32:00,6027.11,6027.11,6027.11,6027.11,169
2003/11/7,11:33:00,6023.44,6023.44,6023.44,6023.44,225
2003/11/7,11:34:00,6028.35,6028.35,6028.35,6028.35,181
2003/11/7,11:35:00,6025.30,6025.30,6025.30,6025.30,229
2003/11/7,11:36:00,6030.64,6030.64,6030.64,6030.64,188
2003/11/7,11:37:00,6033.01,6033.01,6033.01,6033.01,199
2003/11/7,11:38:00,6029.29,6029.29,6029.29,6029.29,139
2003/11/7,11:39:00,6024.89,6024.89,6024.89,6024.89,142
2003/11/7,11:40:00,6026.66,6026.66,6026.66,6026.66,135
2003/11/7,11:41:00,6033.95,6033.95,6033.95,6033.95,192
2003/11/7,11:42:00,6029.59,6029.59,6029.59,6029.59,133
2003/11/7,11:43:00,6033.74,6033.74,6033.74,6033.74,158
2003/11/7,11:44:00,6032.37,6032.37,6032.37,6032.37,182
2003/11/7,11:45:00,6027.40,6027.40,6027.40,6027.40,186
2003/11/7,11:46:00,6030.52,6030.52,6030.52,6030.52,174
2003/11/7,11:47:00,6028.03,6028.03,6028.03,6028.03,204
2003/11/7,11:48:00,6026.89,6026.89,6026.89,6026.89,137
2003/11/7,11:49:00,6025.28,6025.28,6025.28,6025.28,179
2003/11/7,11:50:00,6023.83,6023.83,6023.83,6023.83,172
2003/11/7,11:51:00,6024.16,6024.16,6024.16,6024.16,184
2003/11/7,11:52:00,6027.60,6027.60,6027.60,6027.60,139
2003/11/7,11:53:00,6020.44,6020.44,6020.44,6020.44,220
2003/11/7,11:54:00,6024.12,6024.12,6024.12,6024.12,190
2003/11/7,11:55:00,6028.10,6028.10,6028.10,6028.10,295
2003/11/7,11:56:00,6023.95,6023.95,6023.95,6023.95,150
2003/11/7,11:57:00,6028.23,6028.23,6028.23,6028.23,223
2003/11/7,11:58:00,6020.35,6020.35,6020.35,6020.35,141
2003/11/7,11:59:00,6026.74,6026.74,6026.74,6026.74,201
2003/11/7,12:00:00,6021.75,6021.75,6021.75,6021.75,128
2003/11/7,12:01:00,6020.70,6020.70,6020.70,6020.70,203
2003/11/7,12:02:00,6020.86,6020.86,6020.86,6020.86,121
2003/11/7,12:03:00,6020.16,6020.16,6020.16,6020.16,160
2003/11/7,12:04:00,6022.70,6022.70,6022.70,6022.70,112
2003/11/7,12:05:00,6022.16,6022.16,6022.16,6022.16,174
2003/11/7,12:06:00,6028.44,6028.44,6028.44,6028.44,88
2003/11/7,12:07:00,6029.46,6029.46,6029.46,6029.46,194
2003/11/7,12:08:00,6027.41,6027.41,6027.41,6027.41,113
2003/11/7,12:09:00,6033.10,6033.10,6033.10,6033.10,181
2003/11/7,12:10:00,6026.31,6026.31,6026.31,6026.31,89
2003/11/7,12:11:00,6026.99,6026.99,6026.99,6026.99,142
2003/11/7,12:12:00,6026.30,6026.30,6026.30,6026.30,119
2003/11/7,12:13:00,6026.41,6026.41,6026.41,6026.41,137
2003/11/7,12:14:00,6025.82,6025.82,6025.82,6025.82,106
2003/11/7,12:15:00,6026.98,6026.98,6026.98,6026.98,213
2003/11/7,12:16:00,6026.29,6026.29,6026.29,6026.29,111
2003/11/7,12:17:00,6028.16,6028.16,6028.16,6028.16,228
2003/11/7,12:18:00,6029.86,6029.86,6029.86,6029.86,91
2003/11/7,12:19:00,6028.58,6028.58,6028.58,6028.58,150
2003/11/7,12:20:00,6035.31,6035.31,6035.31,6035.31,118
2003/11/7,12:21:00,6030.70,6030.70,6030.70,6030.70,118
2003/11/7,12:22:00,6032.46,6032.46,6032.46,6032.46,114
2003/11/7,12:23:00,6035.93,6035.93,6035.93,6035.93,179
2003/11/7,12:24:00,6031.58,6031.58,6031.58,6031.58,119
2003/11/7,12:25:00,6028.79,6028.79,6028.79,6028.79,313
2003/11/7,12:26:00,6030.20,6030.20,6030.20,6030.20,116
2003/11/7,12:27:00,6025.84,6025.84,6025.84,6025.84,172
2003/11/7,12:28:00,6028.53,6028.53,6028.53,6028.53,98
2003/11/7,12:29:00,6025.25,6025.25,6025.25,6025.25,194
2003/11/7,12:30:00,6021.97,6021.97,6021.97,6021.97,161
2003/11/7,12:31:00,6025.34,6025.34,6025.34,6025.34,210
2003/11/7,12:32:00,6023.32,6023.32,6023.32,6023.32,133
2003/11/7,12:33:00,6022.77,6022.77,6022.77,6022.77,275
2003/11/7,12:34:00,6024.31,6024.31,6024.31,6024.31,111
2003/11/7,12:35:00,6031.78,6031.78,6031.78,6031.78,192
2003/11/7,12:36:00,6029.50,6029.50,6029.50,6029.50,127
2003/11/7,12:37:00,6027.75,6027.75,6027.75,6027.75,231
2003/11/7,12:38:00,6031.06,6031.06,6031.06,6031.06,167
2003/11/7,12:39:00,6028.65,6028.65,6028.65,6028.65,189
2003/11/7,12:40:00,6034.10,6034.10,6034.10,6034.10,152
2003/11/7,12:41:00,6028.77,6028.77,6028.77,6028.77,255
2003/11/7,12:42:00,6035.14,6035.14,6035.14,6035.14,167
2003/11/7,12:43:00,6029.78,6029.78,6029.78,6029.78,252
2003/11/7,12:44:00,6030.55,6030.55,6030.55,6030.55,199
2003/11/7,12:45:00,6030.19,6030.19,6030.19,6030.19,204
2003/11/7,12:46:00,6029.80,6029.80,6029.80,6029.80,136
2003/11/7,12:47:00,6034.47,6034.47,6034.47,6034.47,204
2003/11/7,12:48:00,6034.98,6034.98,6034.98,6034.98,123
2003/11/7,12:49:00,6035.88,6035.88,6035.88,6035.88,172
2003/11/7,12:50:00,6036.06,6036.06,6036.06,6036.06,137
2003/11/7,12:51:00,6039.50,6039.50,6039.50,6039.50,213
2003/11/7,12:52:00,6038.78,6038.78,6038.78,6038.78,246
2003/11/7,12:53:00,6039.39,6039.39,6039.39,6039.39,296
2003/11/7,12:54:00,6040.63,6040.63,6040.63,6040.63,210
2003/11/7,12:55:00,6037.21,6037.21,6037.21,6037.21,370
2003/11/7,12:56:00,6040.29,6040.29,6040.29,6040.29,180
2003/11/7,12:57:00,6037.18,6037.18,6037.18,6037.18,380
2003/11/7,12:58:00,6036.60,6036.60,6036.60,6036.60,313
2003/11/7,12:59:00,6041.61,6041.61,6041.61,6041.61,433
2003/11/7,13:00:00,6036.01,6036.01,6036.01,6036.01,283
2003/11/7,13:01:00,6044.33,6044.33,6044.33,6044.33,322
2003/11/7,13:02:00,6035.56,6035.56,6035.56,6035.56,226
2003/11/7,13:03:00,6039.25,6039.25,6039.25,6039.25,353
2003/11/7,13:04:00,6037.91,6037.91,6037.91,6037.91,278
2003/11/7,13:05:00,6046.30,6046.30,6046.30,6046.30,336
2003/11/7,13:06:00,6043.34,6043.34,6043.34,6043.34,384
2003/11/7,13:07:00,6041.93,6041.93,6041.93,6041.93,495
2003/11/7,13:08:00,6047.23,6047.23,6047.23,6047.23,301
2003/11/7,13:09:00,6041.22,6041.22,6041.22,6041.22,453
2003/11/7,13:10:00,6042.37,6042.37,6042.37,6042.37,265
2003/11/7,13:11:00,6049.13,6049.13,6049.13,6049.13,670
2003/11/7,13:12:00,6048.41,6048.41,6048.41,6048.41,385
2003/11/7,13:13:00,6049.37,6049.37,6049.37,6049.37,838
2003/11/7,13:14:00,6047.44,6047.44,6047.44,6047.44,407
2003/11/7,13:15:00,6049.09,6049.09,6049.09,6049.09,642
2003/11/7,13:16:00,6054.41,6054.41,6054.41,6054.41,432
2003/11/7,13:17:00,6054.96,6054.96,6054.96,6054.96,623
2003/11/7,13:18:00,6052.61,6052.61,6052.61,6052.61,415
2003/11/7,13:19:00,6052.10,6052.10,6052.10,6052.10,780
2003/11/7,13:20:00,6053.32,6053.32,6053.32,6053.32,620
2003/11/7,13:21:00,6059.70,6059.70,6059.70,6059.70,987
2003/11/7,13:22:00,6062.95,6062.95,6062.95,6062.95,548
2003/11/7,13:23:00,6059.63,6059.63,6059.63,6059.63,1027
2003/11/7,13:24:00,6060.53,6060.53,6060.53,6060.53,798
2003/11/7,13:25:00,6059.20,6059.20,6059.20,6059.20,1010
2003/11/7,13:26:00,6059.20,6059.20,6059.20,6059.20,0
2003/11/7,13:27:00,6059.20,6059.20,6059.20,6059.20,0
2003/11/7,13:28:00,6059.20,6059.20,6059.20,6059.20,0
2003/11/7,13:29:00,6059.20,6059.20,6059.20,6059.20,0
2003/11/7,13:30:00,6056.83,6056.83,6056.83,6056.83,5207
2003/11/10,09:00:00,6056.83,6056.83,6056.83,6056.83,189
2003/11/10,09:01:00,6053.14,6053.14,6053.14,6053.14,3016
2003/11/10,09:02:00,6043.23,6043.23,6043.23,6043.23,563
2003/11/10,09:03:00,6026.44,6026.44,6026.44,6026.44,888
2003/11/10,09:04:00,6035.74,6035.74,6035.74,6035.74,498
2003/11/10,09:05:00,6035.69,6035.69,6035.69,6035.69,986
2003/11/10,09:06:00,6030.98,6030.98,6030.98,6030.98,567
2003/11/10,09:07:00,6025.51,6025.51,6025.51,6025.51,696
2003/11/10,09:08:00,6028.44,6028.44,6028.44,6028.44,490
2003/11/10,09:09:00,6024.66,6024.66,6024.66,6024.66,645
2003/11/10,09:10:00,6028.11,6028.11,6028.11,6028.11,432
2003/11/10,09:11:00,6032.72,6032.72,6032.72,6032.72,609
2003/11/10,09:12:00,6031.15,6031.15,6031.15,6031.15,444
2003/11/10,09:13:00,6037.05,6037.05,6037.05,6037.05,721
2003/11/10,09:14:00,6041.74,6041.74,6041.74,6041.74,531
2003/11/10,09:15:00,6049.52,6049.52,6049.52,6049.52,738
2003/11/10,09:16:00,6048.96,6048.96,6048.96,6048.96,541
2003/11/10,09:17:00,6053.43,6053.43,6053.43,6053.43,815
2003/11/10,09:18:00,6055.25,6055.25,6055.25,6055.25,538
2003/11/10,09:19:00,6053.93,6053.93,6053.93,6053.93,708
2003/11/10,09:20:00,6061.35,6061.35,6061.35,6061.35,480
2003/11/10,09:21:00,6059.63,6059.63,6059.63,6059.63,703
2003/11/10,09:22:00,6062.59,6062.59,6062.59,6062.59,434
2003/11/10,09:23:00,6060.23,6060.23,6060.23,6060.23,643
2003/11/10,09:24:00,6059.22,6059.22,6059.22,6059.22,399
2003/11/10,09:25:00,6060.25,6060.25,6060.25,6060.25,602
2003/11/10,09:26:00,6064.83,6064.83,6064.83,6064.83,394
2003/11/10,09:27:00,6061.73,6061.73,6061.73,6061.73,562
2003/11/10,09:28:00,6061.11,6061.11,6061.11,6061.11,383
2003/11/10,09:29:00,6056.23,6056.23,6056.23,6056.23,562
2003/11/10,09:30:00,6063.54,6063.54,6063.54,6063.54,357
2003/11/10,09:31:00,6055.78,6055.78,6055.78,6055.78,501
2003/11/10,09:32:00,6060.85,6060.85,6060.85,6060.85,332
2003/11/10,09:33:00,6055.53,6055.53,6055.53,6055.53,562
2003/11/10,09:34:00,6056.79,6056.79,6056.79,6056.79,292
2003/11/10,09:35:00,6057.70,6057.70,6057.70,6057.70,447
2003/11/10,09:36:00,6056.72,6056.72,6056.72,6056.72,300
2003/11/10,09:37:00,6054.65,6054.65,6054.65,6054.65,486
2003/11/10,09:38:00,6049.57,6049.57,6049.57,6049.57,309
2003/11/10,09:39:00,6053.42,6053.42,6053.42,6053.42,545
2003/11/10,09:40:00,6056.71,6056.71,6056.71,6056.71,360
2003/11/10,09:41:00,6057.37,6057.37,6057.37,6057.37,534
2003/11/10,09:42:00,6063.50,6063.50,6063.50,6063.50,512
2003/11/10,09:43:00,6062.49,6062.49,6062.49,6062.49,543
2003/11/10,09:44:00,6061.49,6061.49,6061.49,6061.49,415
2003/11/10,09:45:00,6064.20,6064.20,6064.20,6064.20,540
2003/11/10,09:46:00,6066.49,6066.49,6066.49,6066.49,312
2003/11/10,09:47:00,6073.33,6073.33,6073.33,6073.33,508
2003/11/10,09:48:00,6065.15,6065.15,6065.15,6065.15,326
2003/11/10,09:49:00,6064.88,6064.88,6064.88,6064.88,411
2003/11/10,09:50:00,6063.27,6063.27,6063.27,6063.27,335
2003/11/10,09:51:00,6065.56,6065.56,6065.56,6065.56,564
2003/11/10,09:52:00,6064.38,6064.38,6064.38,6064.38,290
2003/11/10,09:53:00,6069.77,6069.77,6069.77,6069.77,448
2003/11/10,09:54:00,6062.32,6062.32,6062.32,6062.32,344
2003/11/10,09:55:00,6069.61,6069.61,6069.61,6069.61,513
2003/11/10,09:56:00,6076.20,6076.20,6076.20,6076.20,313
2003/11/10,09:57:00,6079.08,6079.08,6079.08,6079.08,631
2003/11/10,09:58:00,6076.66,6076.66,6076.66,6076.66,334
2003/11/10,09:59:00,6076.46,6076.46,6076.46,6076.46,617
2003/11/10,10:00:00,6075.17,6075.17,6075.17,6075.17,382
2003/11/10,10:01:00,6082.11,6082.11,6082.11,6082.11,499
2003/11/10,10:02:00,6083.04,6083.04,6083.04,6083.04,314
2003/11/10,10:03:00,6078.06,6078.06,6078.06,6078.06,454
2003/11/10,10:04:00,6084.01,6084.01,6084.01,6084.01,441
2003/11/10,10:05:00,6082.79,6082.79,6082.79,6082.79,502
2003/11/10,10:06:00,6082.75,6082.75,6082.75,6082.75,312
2003/11/10,10:07:00,6085.34,6085.34,6085.34,6085.34,456
2003/11/10,10:08:00,6086.03,6086.03,6086.03,6086.03,297
2003/11/10,10:09:00,6079.53,6079.53,6079.53,6079.53,436
2003/11/10,10:10:00,6087.51,6087.51,6087.51,6087.51,290
2003/11/10,10:11:00,6082.56,6082.56,6082.56,6082.56,433
2003/11/10,10:12:00,6086.21,6086.21,6086.21,6086.21,238
2003/11/10,10:13:00,6089.61,6089.61,6089.61,6089.61,518
2003/11/10,10:14:00,6084.70,6084.70,6084.70,6084.70,282
2003/11/10,10:15:00,6089.98,6089.98,6089.98,6089.98,451
2003/11/10,10:16:00,6085.36,6085.36,6085.36,6085.36,305
2003/11/10,10:17:00,6087.17,6087.17,6087.17,6087.17,422
2003/11/10,10:18:00,6091.00,6091.00,6091.00,6091.00,294
2003/11/10,10:19:00,6093.40,6093.40,6093.40,6093.40,429
2003/11/10,10:20:00,6091.98,6091.98,6091.98,6091.98,265
2003/11/10,10:21:00,6094.70,6094.70,6094.70,6094.70,395
2003/11/10,10:22:00,6091.85,6091.85,6091.85,6091.85,260
2003/11/10,10:23:00,6090.88,6090.88,6090.88,6090.88,566
2003/11/10,10:24:00,6092.11,6092.11,6092.11,6092.11,290
2003/11/10,10:25:00,6087.81,6087.81,6087.81,6087.81,390
2003/11/10,10:26:00,6084.90,6084.90,6084.90,6084.90,340
2003/11/10,10:27:00,6089.72,6089.72,6089.72,6089.72,461
2003/11/10,10:28:00,6088.49,6088.49,6088.49,6088.49,323
2003/11/10,10:29:00,6093.03,6093.03,6093.03,6093.03,361
2003/11/10,10:30:00,6088.94,6088.94,6088.94,6088.94,324
2003/11/10,10:31:00,6088.17,6088.17,6088.17,6088.17,357
2003/11/10,10:32:00,6090.80,6090.80,6090.80,6090.80,224
2003/11/10,10:33:00,6083.72,6083.72,6083.72,6083.72,394
2003/11/10,10:34:00,6087.62,6087.62,6087.62,6087.62,253
2003/11/10,10:35:00,6080.27,6080.27,6080.27,6080.27,344
2003/11/10,10:36:00,6086.15,6086.15,6086.15,6086.15,240
2003/11/10,10:37:00,6081.44,6081.44,6081.44,6081.44,357
2003/11/10,10:38:00,6089.48,6089.48,6089.48,6089.48,194
2003/11/10,10:39:00,6079.98,6079.98,6079.98,6079.98,350
2003/11/10,10:40:00,6086.35,6086.35,6086.35,6086.35,242
2003/11/10,10:41:00,6084.58,6084.58,6084.58,6084.58,317
2003/11/10,10:42:00,6085.25,6085.25,6085.25,6085.25,244
2003/11/10,10:43:00,6085.56,6085.56,6085.56,6085.56,225
2003/11/10,10:44:00,6085.49,6085.49,6085.49,6085.49,179
2003/11/10,10:45:00,6080.46,6080.46,6080.46,6080.46,233
2003/11/10,10:46:00,6078.83,6078.83,6078.83,6078.83,232
2003/11/10,10:47:00,6077.56,6077.56,6077.56,6077.56,287
2003/11/10,10:48:00,6077.98,6077.98,6077.98,6077.98,181
2003/11/10,10:49:00,6078.49,6078.49,6078.49,6078.49,264
2003/11/10,10:50:00,6077.53,6077.53,6077.53,6077.53,190
2003/11/10,10:51:00,6073.80,6073.80,6073.80,6073.80,267
2003/11/10,10:52:00,6071.27,6071.27,6071.27,6071.27,228
2003/11/10,10:53:00,6071.64,6071.64,6071.64,6071.64,325
2003/11/10,10:54:00,6066.90,6066.90,6066.90,6066.90,213
2003/11/10,10:55:00,6064.65,6064.65,6064.65,6064.65,288
2003/11/10,10:56:00,6068.53,6068.53,6068.53,6068.53,195
2003/11/10,10:57:00,6062.78,6062.78,6062.78,6062.78,265
2003/11/10,10:58:00,6064.55,6064.55,6064.55,6064.55,210
2003/11/10,10:59:00,6064.87,6064.87,6064.87,6064.87,269
2003/11/10,11:00:00,6056.97,6056.97,6056.97,6056.97,144
2003/11/10,11:01:00,6062.61,6062.61,6062.61,6062.61,224
2003/11/10,11:02:00,6066.56,6066.56,6066.56,6066.56,188
2003/11/10,11:03:00,6064.45,6064.45,6064.45,6064.45,252
2003/11/10,11:04:00,6065.84,6065.84,6065.84,6065.84,165
2003/11/10,11:05:00,6072.15,6072.15,6072.15,6072.15,239
2003/11/10,11:06:00,6069.85,6069.85,6069.85,6069.85,151
2003/11/10,11:07:00,6069.68,6069.68,6069.68,6069.68,231
2003/11/10,11:08:00,6074.89,6074.89,6074.89,6074.89,126
2003/11/10,11:09:00,6069.76,6069.76,6069.76,6069.76,166
2003/11/10,11:10:00,6072.41,6072.41,6072.41,6072.41,110
2003/11/10,11:11:00,6069.99,6069.99,6069.99,6069.99,167
2003/11/10,11:12:00,6067.99,6067.99,6067.99,6067.99,135
2003/11/10,11:13:00,6065.62,6065.62,6065.62,6065.62,180
2003/11/10,11:14:00,6064.55,6064.55,6064.55,6064.55,148
2003/11/10,11:15:00,6063.64,6063.64,6063.64,6063.64,203
2003/11/10,11:16:00,6062.06,6062.06,6062.06,6062.06,236
2003/11/10,11:17:00,6061.28,6061.28,6061.28,6061.28,275
2003/11/10,11:18:00,6062.96,6062.96,6062.96,6062.96,210
2003/11/10,11:19:00,6060.10,6060.10,6060.10,6060.10,219
2003/11/10,11:20:00,6059.60,6059.60,6059.60,6059.60,186
2003/11/10,11:21:00,6057.19,6057.19,6057.19,6057.19,314
2003/11/10,11:22:00,6057.03,6057.03,6057.03,6057.03,157
2003/11/10,11:23:00,6058.18,6058.18,6058.18,6058.18,280
2003/11/10,11:24:00,6051.57,6051.57,6051.57,6051.57,141
2003/11/10,11:25:00,6053.36,6053.36,6053.36,6053.36,300
2003/11/10,11:26:00,6052.24,6052.24,6052.24,6052.24,245
2003/11/10,11:27:00,6058.07,6058.07,6058.07,6058.07,317
2003/11/10,11:28:00,6057.45,6057.45,6057.45,6057.45,165
2003/11/10,11:29:00,6063.97,6063.97,6063.97,6063.97,268
2003/11/10,11:30:00,6059.41,6059.41,6059.41,6059.41,101
2003/11/10,11:31:00,6060.00,6060.00,6060.00,6060.00,158
2003/11/10,11:32:00,6059.79,6059.79,6059.79,6059.79,137
2003/11/10,11:33:00,6060.54,6060.54,6060.54,6060.54,170
2003/11/10,11:34:00,6059.15,6059.15,6059.15,6059.15,124
2003/11/10,11:35:00,6055.84,6055.84,6055.84,6055.84,168
2003/11/10,11:36:00,6054.95,6054.95,6054.95,6054.95,136
2003/11/10,11:37:00,6055.65,6055.65,6055.65,6055.65,144
2003/11/10,11:38:00,6053.11,6053.11,6053.11,6053.11,138
2003/11/10,11:39:00,6050.68,6050.68,6050.68,6050.68,189
2003/11/10,11:40:00,6047.84,6047.84,6047.84,6047.84,124
2003/11/10,11:41:00,6053.13,6053.13,6053.13,6053.13,201
2003/11/10,11:42:00,6041.31,6041.31,6041.31,6041.31,202
2003/11/10,11:43:00,6046.07,6046.07,6046.07,6046.07,249
2003/11/10,11:44:00,6052.96,6052.96,6052.96,6052.96,178
2003/11/10,11:45:00,6048.07,6048.07,6048.07,6048.07,312
2003/11/10,11:46:00,6051.71,6051.71,6051.71,6051.71,156
2003/11/10,11:47:00,6050.86,6050.86,6050.86,6050.86,217
2003/11/10,11:48:00,6048.54,6048.54,6048.54,6048.54,234
2003/11/10,11:49:00,6048.56,6048.56,6048.56,6048.56,176
2003/11/10,11:50:00,6050.43,6050.43,6050.43,6050.43,212
2003/11/10,11:51:00,6045.19,6045.19,6045.19,6045.19,235
2003/11/10,11:52:00,6048.69,6048.69,6048.69,6048.69,145
2003/11/10,11:53:00,6052.31,6052.31,6052.31,6052.31,171
2003/11/10,11:54:00,6046.13,6046.13,6046.13,6046.13,200
2003/11/10,11:55:00,6043.83,6043.83,6043.83,6043.83,208
2003/11/10,11:56:00,6047.91,6047.91,6047.91,6047.91,209
2003/11/10,11:57:00,6049.39,6049.39,6049.39,6049.39,262
2003/11/10,11:58:00,6047.42,6047.42,6047.42,6047.42,164
2003/11/10,11:59:00,6050.46,6050.46,6050.46,6050.46,283
2003/11/10,12:00:00,6046.19,6046.19,6046.19,6046.19,237
2003/11/10,12:01:00,6050.52,6050.52,6050.52,6050.52,297
2003/11/10,12:02:00,6049.51,6049.51,6049.51,6049.51,134
2003/11/10,12:03:00,6048.02,6048.02,6048.02,6048.02,266
2003/11/10,12:04:00,6050.35,6050.35,6050.35,6050.35,132
2003/11/10,12:05:00,6051.52,6051.52,6051.52,6051.52,231
2003/11/10,12:06:00,6047.19,6047.19,6047.19,6047.19,156
2003/11/10,12:07:00,6050.34,6050.34,6050.34,6050.34,201
2003/11/10,12:08:00,6049.79,6049.79,6049.79,6049.79,167
2003/11/10,12:09:00,6054.75,6054.75,6054.75,6054.75,129
2003/11/10,12:10:00,6054.12,6054.12,6054.12,6054.12,114
2003/11/10,12:11:00,6054.36,6054.36,6054.36,6054.36,166
2003/11/10,12:12:00,6054.94,6054.94,6054.94,6054.94,110
2003/11/10,12:13:00,6053.30,6053.30,6053.30,6053.30,186
2003/11/10,12:14:00,6053.60,6053.60,6053.60,6053.60,138
2003/11/10,12:15:00,6053.04,6053.04,6053.04,6053.04,168
2003/11/10,12:16:00,6054.54,6054.54,6054.54,6054.54,132
2003/11/10,12:17:00,6054.59,6054.59,6054.59,6054.59,147
2003/11/10,12:18:00,6056.66,6056.66,6056.66,6056.66,166
2003/11/10,12:19:00,6058.68,6058.68,6058.68,6058.68,224
2003/11/10,12:20:00,6059.13,6059.13,6059.13,6059.13,150
2003/11/10,12:21:00,6058.95,6058.95,6058.95,6058.95,201
2003/11/10,12:22:00,6062.28,6062.28,6062.28,6062.28,207
2003/11/10,12:23:00,6060.42,6060.42,6060.42,6060.42,253
2003/11/10,12:24:00,6060.66,6060.66,6060.66,6060.66,172
2003/11/10,12:25:00,6061.84,6061.84,6061.84,6061.84,200
2003/11/10,12:26:00,6060.79,6060.79,6060.79,6060.79,116
2003/11/10,12:27:00,6060.87,6060.87,6060.87,6060.87,198
2003/11/10,12:28:00,6058.75,6058.75,6058.75,6058.75,160
2003/11/10,12:29:00,6062.84,6062.84,6062.84,6062.84,252
2003/11/10,12:30:00,6063.99,6063.99,6063.99,6063.99,174
2003/11/10,12:31:00,6067.20,6067.20,6067.20,6067.20,223
2003/11/10,12:32:00,6071.39,6071.39,6071.39,6071.39,198
2003/11/10,12:33:00,6063.52,6063.52,6063.52,6063.52,193
2003/11/10,12:34:00,6066.31,6066.31,6066.31,6066.31,172
2003/11/10,12:35:00,6069.86,6069.86,6069.86,6069.86,248
2003/11/10,12:36:00,6062.34,6062.34,6062.34,6062.34,137
2003/11/10,12:37:00,6067.45,6067.45,6067.45,6067.45,205
2003/11/10,12:38:00,6064.58,6064.58,6064.58,6064.58,163
2003/11/10,12:39:00,6058.98,6058.98,6058.98,6058.98,192
2003/11/10,12:40:00,6058.87,6058.87,6058.87,6058.87,162
2003/11/10,12:41:00,6055.29,6055.29,6055.29,6055.29,228
2003/11/10,12:42:00,6058.11,6058.11,6058.11,6058.11,210
2003/11/10,12:43:00,6057.53,6057.53,6057.53,6057.53,322
2003/11/10,12:44:00,6056.46,6056.46,6056.46,6056.46,150
2003/11/10,12:45:00,6050.11,6050.11,6050.11,6050.11,221
2003/11/10,12:46:00,6055.50,6055.50,6055.50,6055.50,149
2003/11/10,12:47:00,6051.57,6051.57,6051.57,6051.57,287
2003/11/10,12:48:00,6046.96,6046.96,6046.96,6046.96,202
2003/11/10,12:49:00,6051.30,6051.30,6051.30,6051.30,312
2003/11/10,12:50:00,6048.52,6048.52,6048.52,6048.52,258
2003/11/10,12:51:00,6048.33,6048.33,6048.33,6048.33,359
2003/11/10,12:52:00,6044.84,6044.84,6044.84,6044.84,241
2003/11/10,12:53:00,6044.90,6044.90,6044.90,6044.90,319
2003/11/10,12:54:00,6042.53,6042.53,6042.53,6042.53,226
2003/11/10,12:55:00,6036.60,6036.60,6036.60,6036.60,319
2003/11/10,12:56:00,6043.14,6043.14,6043.14,6043.14,274
2003/11/10,12:57:00,6039.75,6039.75,6039.75,6039.75,355
2003/11/10,12:58:00,6038.92,6038.92,6038.92,6038.92,197
2003/11/10,12:59:00,6032.90,6032.90,6032.90,6032.90,316
2003/11/10,13:00:00,6037.90,6037.90,6037.90,6037.90,193
2003/11/10,13:01:00,6039.88,6039.88,6039.88,6039.88,259
2003/11/10,13:02:00,6035.35,6035.35,6035.35,6035.35,232
2003/11/10,13:03:00,6041.86,6041.86,6041.86,6041.86,228
2003/11/10,13:04:00,6038.36,6038.36,6038.36,6038.36,209
2003/11/10,13:05:00,6041.63,6041.63,6041.63,6041.63,277
2003/11/10,13:06:00,6037.08,6037.08,6037.08,6037.08,184
2003/11/10,13:07:00,6040.37,6040.37,6040.37,6040.37,220
2003/11/10,13:08:00,6039.20,6039.20,6039.20,6039.20,162
2003/11/10,13:09:00,6033.61,6033.61,6033.61,6033.61,306
2003/11/10,13:10:00,6034.21,6034.21,6034.21,6034.21,269
2003/11/10,13:11:00,6032.12,6032.12,6032.12,6032.12,453
2003/11/10,13:12:00,6036.37,6036.37,6036.37,6036.37,306
2003/11/10,13:13:00,6027.76,6027.76,6027.76,6027.76,393
2003/11/10,13:14:00,6037.62,6037.62,6037.62,6037.62,191
2003/11/10,13:15:00,6041.25,6041.25,6041.25,6041.25,378
2003/11/10,13:16:00,6040.34,6040.34,6040.34,6040.34,241
2003/11/10,13:17:00,6042.42,6042.42,6042.42,6042.42,337
2003/11/10,13:18:00,6042.88,6042.88,6042.88,6042.88,364
2003/11/10,13:19:00,6049.43,6049.43,6049.43,6049.43,419
2003/11/10,13:20:00,6052.45,6052.45,6052.45,6052.45,330
2003/11/10,13:21:00,6053.50,6053.50,6053.50,6053.50,577
2003/11/10,13:22:00,6055.45,6055.45,6055.45,6055.45,405
2003/11/10,13:23:00,6054.71,6054.71,6054.71,6054.71,587
2003/11/10,13:24:00,6056.45,6056.45,6056.45,6056.45,476
2003/11/10,13:25:00,6055.20,6055.20,6055.20,6055.20,629
2003/11/10,13:26:00,6055.20,6055.20,6055.20,6055.20,0
2003/11/10,13:27:00,6055.20,6055.20,6055.20,6055.20,0
2003/11/10,13:28:00,6055.20,6055.20,6055.20,6055.20,0
2003/11/10,13:29:00,6055.20,6055.20,6055.20,6055.20,0
2003/11/10,13:30:00,6059.03,6059.03,6059.03,6059.03,3939
2003/11/11,09:00:00,6059.03,6059.03,6059.03,6059.03,172
2003/11/11,09:01:00,6028.79,6028.79,6028.79,6028.79,2482
2003/11/11,09:02:00,6024.37,6024.37,6024.37,6024.37,596
2003/11/11,09:03:00,6022.24,6022.24,6022.24,6022.24,771
2003/11/11,09:04:00,6022.03,6022.03,6022.03,6022.03,626
2003/11/11,09:05:00,6022.48,6022.48,6022.48,6022.48,844
2003/11/11,09:06:00,6024.36,6024.36,6024.36,6024.36,541
2003/11/11,09:07:00,6025.82,6025.82,6025.82,6025.82,778
2003/11/11,09:08:00,6029.52,6029.52,6029.52,6029.52,503
2003/11/11,09:09:00,6031.47,6031.47,6031.47,6031.47,694
2003/11/11,09:10:00,6031.94,6031.94,6031.94,6031.94,476
2003/11/11,09:11:00,6034.24,6034.24,6034.24,6034.24,909
2003/11/11,09:12:00,6039.17,6039.17,6039.17,6039.17,594
2003/11/11,09:13:00,6047.32,6047.32,6047.32,6047.32,683
2003/11/11,09:14:00,6041.47,6041.47,6041.47,6041.47,449
2003/11/11,09:15:00,6043.43,6043.43,6043.43,6043.43,628
2003/11/11,09:16:00,6042.60,6042.60,6042.60,6042.60,620
2003/11/11,09:17:00,6040.53,6040.53,6040.53,6040.53,659
2003/11/11,09:18:00,6035.20,6035.20,6035.20,6035.20,573
2003/11/11,09:19:00,6032.93,6032.93,6032.93,6032.93,559
2003/11/11,09:20:00,6034.41,6034.41,6034.41,6034.41,410
2003/11/11,09:21:00,6032.98,6032.98,6032.98,6032.98,490
2003/11/11,09:22:00,6030.40,6030.40,6030.40,6030.40,358
2003/11/11,09:23:00,6028.88,6028.88,6028.88,6028.88,561
2003/11/11,09:24:00,6023.83,6023.83,6023.83,6023.83,431
2003/11/11,09:25:00,6019.73,6019.73,6019.73,6019.73,529
2003/11/11,09:26:00,6020.03,6020.03,6020.03,6020.03,442
2003/11/11,09:27:00,6019.67,6019.67,6019.67,6019.67,617
2003/11/11,09:28:00,6019.41,6019.41,6019.41,6019.41,475
2003/11/11,09:29:00,6019.19,6019.19,6019.19,6019.19,553
2003/11/11,09:30:00,6018.54,6018.54,6018.54,6018.54,299
2003/11/11,09:31:00,6016.80,6016.80,6016.80,6016.80,452
2003/11/11,09:32:00,6017.57,6017.57,6017.57,6017.57,314
2003/11/11,09:33:00,6017.96,6017.96,6017.96,6017.96,468
2003/11/11,09:34:00,6018.51,6018.51,6018.51,6018.51,279
2003/11/11,09:35:00,6021.33,6021.33,6021.33,6021.33,434
2003/11/11,09:36:00,6019.79,6019.79,6019.79,6019.79,334
2003/11/11,09:37:00,6027.34,6027.34,6027.34,6027.34,392
2003/11/11,09:38:00,6024.01,6024.01,6024.01,6024.01,241
2003/11/11,09:39:00,6022.84,6022.84,6022.84,6022.84,440
2003/11/11,09:40:00,6021.41,6021.41,6021.41,6021.41,226
2003/11/11,09:41:00,6018.34,6018.34,6018.34,6018.34,318
2003/11/11,09:42:00,6018.18,6018.18,6018.18,6018.18,255
2003/11/11,09:43:00,6023.22,6023.22,6023.22,6023.22,312
2003/11/11,09:44:00,6026.89,6026.89,6026.89,6026.89,251
2003/11/11,09:45:00,6022.94,6022.94,6022.94,6022.94,339
2003/11/11,09:46:00,6024.00,6024.00,6024.00,6024.00,214
2003/11/11,09:47:00,6024.47,6024.47,6024.47,6024.47,276
2003/11/11,09:48:00,6020.85,6020.85,6020.85,6020.85,225
2003/11/11,09:49:00,6028.48,6028.48,6028.48,6028.48,269
2003/11/11,09:50:00,6027.15,6027.15,6027.15,6027.15,262
2003/11/11,09:51:00,6024.87,6024.87,6024.87,6024.87,238
2003/11/11,09:52:00,6021.01,6021.01,6021.01,6021.01,199
2003/11/11,09:53:00,6025.46,6025.46,6025.46,6025.46,277
2003/11/11,09:54:00,6025.18,6025.18,6025.18,6025.18,191
2003/11/11,09:55:00,6020.40,6020.40,6020.40,6020.40,268
2003/11/11,09:56:00,6019.79,6019.79,6019.79,6019.79,193
2003/11/11,09:57:00,6024.35,6024.35,6024.35,6024.35,244
2003/11/11,09:58:00,6021.48,6021.48,6021.48,6021.48,187
2003/11/11,09:59:00,6020.93,6020.93,6020.93,6020.93,243
2003/11/11,10:00:00,6019.39,6019.39,6019.39,6019.39,209
2003/11/11,10:01:00,6022.84,6022.84,6022.84,6022.84,261
2003/11/11,10:02:00,6019.98,6019.98,6019.98,6019.98,188
2003/11/11,10:03:00,6025.30,6025.30,6025.30,6025.30,303
2003/11/11,10:04:00,6017.27,6017.27,6017.27,6017.27,214
2003/11/11,10:05:00,6022.97,6022.97,6022.97,6022.97,300
2003/11/11,10:06:00,6018.36,6018.36,6018.36,6018.36,171
2003/11/11,10:07:00,6016.96,6016.96,6016.96,6016.96,309
2003/11/11,10:08:00,6010.43,6010.43,6010.43,6010.43,202
2003/11/11,10:09:00,6005.18,6005.18,6005.18,6005.18,404
2003/11/11,10:10:00,6002.09,6002.09,6002.09,6002.09,533
2003/11/11,10:11:00,6000.47,6000.47,6000.47,6000.47,746
2003/11/11,10:12:00,5999.27,5999.27,5999.27,5999.27,638
2003/11/11,10:13:00,5994.75,5994.75,5994.75,5994.75,726
2003/11/11,10:14:00,5989.14,5989.14,5989.14,5989.14,464
2003/11/11,10:15:00,5982.69,5982.69,5982.69,5982.69,793
2003/11/11,10:16:00,5985.69,5985.69,5985.69,5985.69,412
2003/11/11,10:17:00,5986.49,5986.49,5986.49,5986.49,456
2003/11/11,10:18:00,5988.80,5988.80,5988.80,5988.80,355
2003/11/11,10:19:00,5990.05,5990.05,5990.05,5990.05,451
2003/11/11,10:20:00,5994.94,5994.94,5994.94,5994.94,285
2003/11/11,10:21:00,5998.88,5998.88,5998.88,5998.88,333
2003/11/11,10:22:00,6001.20,6001.20,6001.20,6001.20,227
2003/11/11,10:23:00,5996.30,5996.30,5996.30,5996.30,315
2003/11/11,10:24:00,6004.38,6004.38,6004.38,6004.38,249
2003/11/11,10:25:00,5994.81,5994.81,5994.81,5994.81,340
2003/11/11,10:26:00,6002.31,6002.31,6002.31,6002.31,275
2003/11/11,10:27:00,5997.24,5997.24,5997.24,5997.24,392
2003/11/11,10:28:00,6001.77,6001.77,6001.77,6001.77,217
2003/11/11,10:29:00,5996.60,5996.60,5996.60,5996.60,245
2003/11/11,10:30:00,6002.40,6002.40,6002.40,6002.40,209
2003/11/11,10:31:00,5994.45,5994.45,5994.45,5994.45,197
2003/11/11,10:32:00,6002.00,6002.00,6002.00,6002.00,195
2003/11/11,10:33:00,5998.24,5998.24,5998.24,5998.24,193
2003/11/11,10:34:00,6002.19,6002.19,6002.19,6002.19,149
2003/11/11,10:35:00,5997.82,5997.82,5997.82,5997.82,184
2003/11/11,10:36:00,6001.51,6001.51,6001.51,6001.51,151
2003/11/11,10:37:00,5995.96,5995.96,5995.96,5995.96,211
2003/11/11,10:38:00,5992.90,5992.90,5992.90,5992.90,210
2003/11/11,10:39:00,5998.43,5998.43,5998.43,5998.43,205
2003/11/11,10:40:00,5996.77,5996.77,5996.77,5996.77,242
2003/11/11,10:41:00,6000.39,6000.39,6000.39,6000.39,258
2003/11/11,10:42:00,5995.97,5995.97,5995.97,5995.97,231
2003/11/11,10:43:00,5996.51,5996.51,5996.51,5996.51,324
2003/11/11,10:44:00,5999.31,5999.31,5999.31,5999.31,247
2003/11/11,10:45:00,5999.93,5999.93,5999.93,5999.93,244
2003/11/11,10:46:00,6003.43,6003.43,6003.43,6003.43,196
2003/11/11,10:47:00,6002.92,6002.92,6002.92,6002.92,203
2003/11/11,10:48:00,6000.90,6000.90,6000.90,6000.90,189
2003/11/11,10:49:00,5999.19,5999.19,5999.19,5999.19,262
2003/11/11,10:50:00,6003.47,6003.47,6003.47,6003.47,195
2003/11/11,10:51:00,6003.58,6003.58,6003.58,6003.58,246
2003/11/11,10:52:00,5998.87,5998.87,5998.87,5998.87,163
2003/11/11,10:53:00,5998.18,5998.18,5998.18,5998.18,204
2003/11/11,10:54:00,5995.97,5995.97,5995.97,5995.97,171
2003/11/11,10:55:00,6002.68,6002.68,6002.68,6002.68,216
2003/11/11,10:56:00,5996.34,5996.34,5996.34,5996.34,147
2003/11/11,10:57:00,5997.09,5997.09,5997.09,5997.09,271
2003/11/11,10:58:00,6002.27,6002.27,6002.27,6002.27,181
2003/11/11,10:59:00,6002.07,6002.07,6002.07,6002.07,244
2003/11/11,11:00:00,5994.46,5994.46,5994.46,5994.46,164
2003/11/11,11:01:00,5999.76,5999.76,5999.76,5999.76,283
2003/11/11,11:02:00,5992.79,5992.79,5992.79,5992.79,154
2003/11/11,11:03:00,6002.64,6002.64,6002.64,6002.64,214
2003/11/11,11:04:00,6002.03,6002.03,6002.03,6002.03,175
2003/11/11,11:05:00,6003.52,6003.52,6003.52,6003.52,235
2003/11/11,11:06:00,6000.45,6000.45,6000.45,6000.45,153
2003/11/11,11:07:00,6003.16,6003.16,6003.16,6003.16,238
2003/11/11,11:08:00,6001.09,6001.09,6001.09,6001.09,148
2003/11/11,11:09:00,6003.41,6003.41,6003.41,6003.41,285
2003/11/11,11:10:00,6003.69,6003.69,6003.69,6003.69,182
2003/11/11,11:11:00,5996.81,5996.81,5996.81,5996.81,221
2003/11/11,11:12:00,6005.20,6005.20,6005.20,6005.20,163
2003/11/11,11:13:00,6001.42,6001.42,6001.42,6001.42,234
2003/11/11,11:14:00,6000.65,6000.65,6000.65,6000.65,163
2003/11/11,11:15:00,6000.00,6000.00,6000.00,6000.00,198
2003/11/11,11:16:00,6002.08,6002.08,6002.08,6002.08,161
2003/11/11,11:17:00,6004.15,6004.15,6004.15,6004.15,242
2003/11/11,11:18:00,6006.20,6006.20,6006.20,6006.20,198
2003/11/11,11:19:00,6004.66,6004.66,6004.66,6004.66,261
2003/11/11,11:20:00,6004.53,6004.53,6004.53,6004.53,234
2003/11/11,11:21:00,6001.11,6001.11,6001.11,6001.11,375
2003/11/11,11:22:00,6003.37,6003.37,6003.37,6003.37,299
2003/11/11,11:23:00,6004.47,6004.47,6004.47,6004.47,267
2003/11/11,11:24:00,6003.99,6003.99,6003.99,6003.99,270
2003/11/11,11:25:00,6004.81,6004.81,6004.81,6004.81,290
2003/11/11,11:26:00,6009.39,6009.39,6009.39,6009.39,199
2003/11/11,11:27:00,6012.18,6012.18,6012.18,6012.18,282
2003/11/11,11:28:00,6004.84,6004.84,6004.84,6004.84,191
2003/11/11,11:29:00,6006.69,6006.69,6006.69,6006.69,228
2003/11/11,11:30:00,6012.04,6012.04,6012.04,6012.04,205
2003/11/11,11:31:00,6012.77,6012.77,6012.77,6012.77,222
2003/11/11,11:32:00,6004.13,6004.13,6004.13,6004.13,199
2003/11/11,11:33:00,6009.22,6009.22,6009.22,6009.22,211
2003/11/11,11:34:00,6003.46,6003.46,6003.46,6003.46,187
2003/11/11,11:35:00,6009.83,6009.83,6009.83,6009.83,240
2003/11/11,11:36:00,6007.67,6007.67,6007.67,6007.67,201
2003/11/11,11:37:00,5999.11,5999.11,5999.11,5999.11,232
2003/11/11,11:38:00,6003.78,6003.78,6003.78,6003.78,191
2003/11/11,11:39:00,6002.67,6002.67,6002.67,6002.67,223
2003/11/11,11:40:00,6002.47,6002.47,6002.47,6002.47,166
2003/11/11,11:41:00,6003.29,6003.29,6003.29,6003.29,248
2003/11/11,11:42:00,6003.77,6003.77,6003.77,6003.77,146
2003/11/11,11:43:00,6000.43,6000.43,6000.43,6000.43,193
2003/11/11,11:44:00,6005.10,6005.10,6005.10,6005.10,153
2003/11/11,11:45:00,5997.60,5997.60,5997.60,5997.60,242
2003/11/11,11:46:00,6001.36,6001.36,6001.36,6001.36,234
2003/11/11,11:47:00,5996.14,5996.14,5996.14,5996.14,526
2003/11/11,11:48:00,5996.41,5996.41,5996.41,5996.41,450
2003/11/11,11:49:00,5992.47,5992.47,5992.47,5992.47,519
2003/11/11,11:50:00,5988.22,5988.22,5988.22,5988.22,319
2003/11/11,11:51:00,5991.86,5991.86,5991.86,5991.86,433
2003/11/11,11:52:00,5989.73,5989.73,5989.73,5989.73,249
2003/11/11,11:53:00,5985.53,5985.53,5985.53,5985.53,342
2003/11/11,11:54:00,5993.67,5993.67,5993.67,5993.67,246
2003/11/11,11:55:00,5993.05,5993.05,5993.05,5993.05,255
2003/11/11,11:56:00,5990.54,5990.54,5990.54,5990.54,207
2003/11/11,11:57:00,5993.19,5993.19,5993.19,5993.19,255
2003/11/11,11:58:00,5991.02,5991.02,5991.02,5991.02,183
2003/11/11,11:59:00,5991.61,5991.61,5991.61,5991.61,240
2003/11/11,12:00:00,5995.94,5995.94,5995.94,5995.94,168
2003/11/11,12:01:00,5993.93,5993.93,5993.93,5993.93,254
2003/11/11,12:02:00,5996.53,5996.53,5996.53,5996.53,204
2003/11/11,12:03:00,5997.02,5997.02,5997.02,5997.02,261
2003/11/11,12:04:00,5991.89,5991.89,5991.89,5991.89,195
2003/11/11,12:05:00,5995.73,5995.73,5995.73,5995.73,274
2003/11/11,12:06:00,5998.36,5998.36,5998.36,5998.36,159
2003/11/11,12:07:00,5998.82,5998.82,5998.82,5998.82,213
2003/11/11,12:08:00,5998.56,5998.56,5998.56,5998.56,175
2003/11/11,12:09:00,5997.72,5997.72,5997.72,5997.72,260
2003/11/11,12:10:00,5999.15,5999.15,5999.15,5999.15,192
2003/11/11,12:11:00,5997.72,5997.72,5997.72,5997.72,262
2003/11/11,12:12:00,5997.28,5997.28,5997.28,5997.28,183
2003/11/11,12:13:00,5997.16,5997.16,5997.16,5997.16,188
2003/11/11,12:14:00,5997.07,5997.07,5997.07,5997.07,244
2003/11/11,12:15:00,5993.02,5993.02,5993.02,5993.02,239
2003/11/11,12:16:00,5995.77,5995.77,5995.77,5995.77,171
2003/11/11,12:17:00,5996.95,5996.95,5996.95,5996.95,249
2003/11/11,12:18:00,5995.94,5995.94,5995.94,5995.94,155
2003/11/11,12:19:00,5996.68,5996.68,5996.68,5996.68,208
2003/11/11,12:20:00,5994.16,5994.16,5994.16,5994.16,173
2003/11/11,12:21:00,5997.86,5997.86,5997.86,5997.86,180
2003/11/11,12:22:00,5994.46,5994.46,5994.46,5994.46,158
2003/11/11,12:23:00,5994.16,5994.16,5994.16,5994.16,231
2003/11/11,12:24:00,5994.89,5994.89,5994.89,5994.89,175
2003/11/11,12:25:00,5994.00,5994.00,5994.00,5994.00,231
2003/11/11,12:26:00,5988.46,5988.46,5988.46,5988.46,270
2003/11/11,12:27:00,5992.02,5992.02,5992.02,5992.02,217
2003/11/11,12:28:00,5991.21,5991.21,5991.21,5991.21,204
2003/11/11,12:29:00,5985.83,5985.83,5985.83,5985.83,239
2003/11/11,12:30:00,5986.58,5986.58,5986.58,5986.58,156
2003/11/11,12:31:00,5987.37,5987.37,5987.37,5987.37,271
2003/11/11,12:32:00,5985.44,5985.44,5985.44,5985.44,200
2003/11/11,12:33:00,5989.65,5989.65,5989.65,5989.65,290
2003/11/11,12:34:00,5983.86,5983.86,5983.86,5983.86,177
2003/11/11,12:35:00,5983.59,5983.59,5983.59,5983.59,235
2003/11/11,12:36:00,5983.11,5983.11,5983.11,5983.11,172
2003/11/11,12:37:00,5983.30,5983.30,5983.30,5983.30,267
2003/11/11,12:38:00,5983.11,5983.11,5983.11,5983.11,320
2003/11/11,12:39:00,5981.90,5981.90,5981.90,5981.90,329
2003/11/11,12:40:00,5980.07,5980.07,5980.07,5980.07,195
2003/11/11,12:41:00,5975.40,5975.40,5975.40,5975.40,269
2003/11/11,12:42:00,5975.36,5975.36,5975.36,5975.36,256
2003/11/11,12:43:00,5979.50,5979.50,5979.50,5979.50,460
2003/11/11,12:44:00,5971.13,5971.13,5971.13,5971.13,234
2003/11/11,12:45:00,5982.26,5982.26,5982.26,5982.26,302
2003/11/11,12:46:00,5972.62,5972.62,5972.62,5972.62,267
2003/11/11,12:47:00,5981.39,5981.39,5981.39,5981.39,315
2003/11/11,12:48:00,5983.24,5983.24,5983.24,5983.24,223
2003/11/11,12:49:00,5983.31,5983.31,5983.31,5983.31,288
2003/11/11,12:50:00,5986.75,5986.75,5986.75,5986.75,243
2003/11/11,12:51:00,5983.00,5983.00,5983.00,5983.00,265
2003/11/11,12:52:00,5992.91,5992.91,5992.91,5992.91,193
2003/11/11,12:53:00,5991.83,5991.83,5991.83,5991.83,233
2003/11/11,12:54:00,5987.55,5987.55,5987.55,5987.55,241
2003/11/11,12:55:00,5983.79,5983.79,5983.79,5983.79,309
2003/11/11,12:56:00,5985.81,5985.81,5985.81,5985.81,289
2003/11/11,12:57:00,5993.87,5993.87,5993.87,5993.87,306
2003/11/11,12:58:00,5994.42,5994.42,5994.42,5994.42,249
2003/11/11,12:59:00,5995.20,5995.20,5995.20,5995.20,351
2003/11/11,13:00:00,5990.60,5990.60,5990.60,5990.60,242
2003/11/11,13:01:00,5996.97,5996.97,5996.97,5996.97,305
2003/11/11,13:02:00,5996.69,5996.69,5996.69,5996.69,253
2003/11/11,13:03:00,5998.00,5998.00,5998.00,5998.00,430
2003/11/11,13:04:00,6000.50,6000.50,6000.50,6000.50,310
2003/11/11,13:05:00,6003.86,6003.86,6003.86,6003.86,370
2003/11/11,13:06:00,6006.27,6006.27,6006.27,6006.27,263
2003/11/11,13:07:00,6007.45,6007.45,6007.45,6007.45,529
2003/11/11,13:08:00,6011.27,6011.27,6011.27,6011.27,300
2003/11/11,13:09:00,6013.03,6013.03,6013.03,6013.03,437
2003/11/11,13:10:00,6013.85,6013.85,6013.85,6013.85,392
2003/11/11,13:11:00,6014.42,6014.42,6014.42,6014.42,459
2003/11/11,13:12:00,6008.73,6008.73,6008.73,6008.73,372
2003/11/11,13:13:00,6007.02,6007.02,6007.02,6007.02,590
2003/11/11,13:14:00,6006.39,6006.39,6006.39,6006.39,322
2003/11/11,13:15:00,6009.97,6009.97,6009.97,6009.97,432
2003/11/11,13:16:00,6006.25,6006.25,6006.25,6006.25,293
2003/11/11,13:17:00,6007.35,6007.35,6007.35,6007.35,419
2003/11/11,13:18:00,6009.48,6009.48,6009.48,6009.48,359
2003/11/11,13:19:00,6008.29,6008.29,6008.29,6008.29,424
2003/11/11,13:20:00,6012.51,6012.51,6012.51,6012.51,358
2003/11/11,13:21:00,6009.23,6009.23,6009.23,6009.23,602
2003/11/11,13:22:00,6008.48,6008.48,6008.48,6008.48,459
2003/11/11,13:23:00,6013.63,6013.63,6013.63,6013.63,694
2003/11/11,13:24:00,6013.03,6013.03,6013.03,6013.03,499
2003/11/11,13:25:00,6015.02,6015.02,6015.02,6015.02,709
2003/11/11,13:26:00,6015.02,6015.02,6015.02,6015.02,0
2003/11/11,13:27:00,6015.02,6015.02,6015.02,6015.02,0
2003/11/11,13:28:00,6015.02,6015.02,6015.02,6015.02,0
2003/11/11,13:29:00,6015.02,6015.02,6015.02,6015.02,0
2003/11/11,13:30:00,6022.08,6022.08,6022.08,6022.08,4244
2003/11/12,09:00:00,6022.08,6022.08,6022.08,6022.08,174
2003/11/12,09:01:00,6024.04,6024.04,6024.04,6024.04,3088
2003/11/12,09:02:00,6029.74,6029.74,6029.74,6029.74,522
2003/11/12,09:03:00,6033.45,6033.45,6033.45,6033.45,800
2003/11/12,09:04:00,6038.41,6038.41,6038.41,6038.41,660
2003/11/12,09:05:00,6044.19,6044.19,6044.19,6044.19,798
2003/11/12,09:06:00,6048.26,6048.26,6048.26,6048.26,608
2003/11/12,09:07:00,6046.57,6046.57,6046.57,6046.57,830
2003/11/12,09:08:00,6044.63,6044.63,6044.63,6044.63,555
2003/11/12,09:09:00,6030.25,6030.25,6030.25,6030.25,689
2003/11/12,09:10:00,6029.27,6029.27,6029.27,6029.27,545
2003/11/12,09:11:00,6024.92,6024.92,6024.92,6024.92,804
2003/11/12,09:12:00,6020.32,6020.32,6020.32,6020.32,412
2003/11/12,09:13:00,6019.14,6019.14,6019.14,6019.14,636
2003/11/12,09:14:00,6015.63,6015.63,6015.63,6015.63,386
2003/11/12,09:15:00,6014.40,6014.40,6014.40,6014.40,641
2003/11/12,09:16:00,6015.53,6015.53,6015.53,6015.53,408
2003/11/12,09:17:00,6014.51,6014.51,6014.51,6014.51,549
2003/11/12,09:18:00,6015.70,6015.70,6015.70,6015.70,438
2003/11/12,09:19:00,6015.98,6015.98,6015.98,6015.98,527
2003/11/12,09:20:00,6016.90,6016.90,6016.90,6016.90,448
2003/11/12,09:21:00,6018.04,6018.04,6018.04,6018.04,574
2003/11/12,09:22:00,6018.68,6018.68,6018.68,6018.68,376
2003/11/12,09:23:00,6019.17,6019.17,6019.17,6019.17,461
2003/11/12,09:24:00,6022.76,6022.76,6022.76,6022.76,375
2003/11/12,09:25:00,6024.12,6024.12,6024.12,6024.12,465
2003/11/12,09:26:00,6026.82,6026.82,6026.82,6026.82,382
2003/11/12,09:27:00,6029.78,6029.78,6029.78,6029.78,639
2003/11/12,09:28:00,6032.29,6032.29,6032.29,6032.29,526
2003/11/12,09:29:00,6039.81,6039.81,6039.81,6039.81,696
2003/11/12,09:30:00,6042.72,6042.72,6042.72,6042.72,480
2003/11/12,09:31:00,6037.85,6037.85,6037.85,6037.85,595
2003/11/12,09:32:00,6044.64,6044.64,6044.64,6044.64,413
2003/11/12,09:33:00,6037.65,6037.65,6037.65,6037.65,559
2003/11/12,09:34:00,6039.45,6039.45,6039.45,6039.45,398
2003/11/12,09:35:00,6040.64,6040.64,6040.64,6040.64,533
2003/11/12,09:36:00,6043.65,6043.65,6043.65,6043.65,350
2003/11/12,09:37:00,6046.15,6046.15,6046.15,6046.15,633
2003/11/12,09:38:00,6039.25,6039.25,6039.25,6039.25,354
2003/11/12,09:39:00,6044.86,6044.86,6044.86,6044.86,466
2003/11/12,09:40:00,6043.23,6043.23,6043.23,6043.23,425
2003/11/12,09:41:00,6037.54,6037.54,6037.54,6037.54,474
2003/11/12,09:42:00,6044.27,6044.27,6044.27,6044.27,356
2003/11/12,09:43:00,6041.45,6041.45,6041.45,6041.45,530
2003/11/12,09:44:00,6044.66,6044.66,6044.66,6044.66,442
2003/11/12,09:45:00,6043.55,6043.55,6043.55,6043.55,565
2003/11/12,09:46:00,6039.15,6039.15,6039.15,6039.15,384
2003/11/12,09:47:00,6045.03,6045.03,6045.03,6045.03,429
2003/11/12,09:48:00,6042.19,6042.19,6042.19,6042.19,349
2003/11/12,09:49:00,6042.38,6042.38,6042.38,6042.38,442
2003/11/12,09:50:00,6040.69,6040.69,6040.69,6040.69,313
2003/11/12,09:51:00,6041.13,6041.13,6041.13,6041.13,402
2003/11/12,09:52:00,6044.77,6044.77,6044.77,6044.77,399
2003/11/12,09:53:00,6043.59,6043.59,6043.59,6043.59,422
2003/11/12,09:54:00,6043.78,6043.78,6043.78,6043.78,265
2003/11/12,09:55:00,6044.66,6044.66,6044.66,6044.66,364
2003/11/12,09:56:00,6042.43,6042.43,6042.43,6042.43,275
2003/11/12,09:57:00,6042.92,6042.92,6042.92,6042.92,355
2003/11/12,09:58:00,6044.23,6044.23,6044.23,6044.23,315
2003/11/12,09:59:00,6045.14,6045.14,6045.14,6045.14,348
2003/11/12,10:00:00,6044.71,6044.71,6044.71,6044.71,245
2003/11/12,10:01:00,6045.86,6045.86,6045.86,6045.86,312
2003/11/12,10:02:00,6043.99,6043.99,6043.99,6043.99,233
2003/11/12,10:03:00,6045.45,6045.45,6045.45,6045.45,379
2003/11/12,10:04:00,6047.82,6047.82,6047.82,6047.82,269
2003/11/12,10:05:00,6047.27,6047.27,6047.27,6047.27,314
2003/11/12,10:06:00,6046.66,6046.66,6046.66,6046.66,222
2003/11/12,10:07:00,6045.23,6045.23,6045.23,6045.23,366
2003/11/12,10:08:00,6046.89,6046.89,6046.89,6046.89,243
2003/11/12,10:09:00,6047.14,6047.14,6047.14,6047.14,431
2003/11/12,10:10:00,6048.54,6048.54,6048.54,6048.54,203
2003/11/12,10:11:00,6046.11,6046.11,6046.11,6046.11,312
2003/11/12,10:12:00,6047.09,6047.09,6047.09,6047.09,221
2003/11/12,10:13:00,6047.66,6047.66,6047.66,6047.66,284
2003/11/12,10:14:00,6044.99,6044.99,6044.99,6044.99,197
2003/11/12,10:15:00,6048.22,6048.22,6048.22,6048.22,267
2003/11/12,10:16:00,6045.09,6045.09,6045.09,6045.09,210
2003/11/12,10:17:00,6044.56,6044.56,6044.56,6044.56,378
2003/11/12,10:18:00,6041.50,6041.50,6041.50,6041.50,233
2003/11/12,10:19:00,6040.35,6040.35,6040.35,6040.35,313
2003/11/12,10:20:00,6042.89,6042.89,6042.89,6042.89,252
2003/11/12,10:21:00,6041.26,6041.26,6041.26,6041.26,320
2003/11/12,10:22:00,6037.79,6037.79,6037.79,6037.79,273
2003/11/12,10:23:00,6037.38,6037.38,6037.38,6037.38,303
2003/11/12,10:24:00,6026.11,6026.11,6026.11,6026.11,249
2003/11/12,10:25:00,6030.62,6030.62,6030.62,6030.62,377
2003/11/12,10:26:00,6028.57,6028.57,6028.57,6028.57,332
2003/11/12,10:27:00,6024.01,6024.01,6024.01,6024.01,346
2003/11/12,10:28:00,6021.48,6021.48,6021.48,6021.48,313
2003/11/12,10:29:00,6026.03,6026.03,6026.03,6026.03,451
2003/11/12,10:30:00,6019.37,6019.37,6019.37,6019.37,299
2003/11/12,10:31:00,6018.75,6018.75,6018.75,6018.75,391
2003/11/12,10:32:00,6022.42,6022.42,6022.42,6022.42,344
2003/11/12,10:33:00,6013.11,6013.11,6013.11,6013.11,502
2003/11/12,10:34:00,6015.26,6015.26,6015.26,6015.26,349
2003/11/12,10:35:00,6021.66,6021.66,6021.66,6021.66,478
2003/11/12,10:36:00,6019.32,6019.32,6019.32,6019.32,378
2003/11/12,10:37:00,6017.96,6017.96,6017.96,6017.96,348
2003/11/12,10:38:00,6022.70,6022.70,6022.70,6022.70,222
2003/11/12,10:39:00,6018.56,6018.56,6018.56,6018.56,271
2003/11/12,10:40:00,6014.77,6014.77,6014.77,6014.77,206
2003/11/12,10:41:00,6014.55,6014.55,6014.55,6014.55,270
2003/11/12,10:42:00,6018.65,6018.65,6018.65,6018.65,203
2003/11/12,10:43:00,6010.51,6010.51,6010.51,6010.51,364
2003/11/12,10:44:00,6008.63,6008.63,6008.63,6008.63,181
2003/11/12,10:45:00,6010.19,6010.19,6010.19,6010.19,315
2003/11/12,10:46:00,6006.17,6006.17,6006.17,6006.17,227
2003/11/12,10:47:00,6016.59,6016.59,6016.59,6016.59,343
2003/11/12,10:48:00,6008.78,6008.78,6008.78,6008.78,207
2003/11/12,10:49:00,6016.35,6016.35,6016.35,6016.35,260
2003/11/12,10:50:00,6017.91,6017.91,6017.91,6017.91,169
2003/11/12,10:51:00,6016.16,6016.16,6016.16,6016.16,291
2003/11/12,10:52:00,6012.64,6012.64,6012.64,6012.64,161
2003/11/12,10:53:00,6011.79,6011.79,6011.79,6011.79,228
2003/11/12,10:54:00,6012.36,6012.36,6012.36,6012.36,212
2003/11/12,10:55:00,6020.05,6020.05,6020.05,6020.05,263
2003/11/12,10:56:00,6013.72,6013.72,6013.72,6013.72,165
2003/11/12,10:57:00,6015.63,6015.63,6015.63,6015.63,232
2003/11/12,10:58:00,6020.99,6020.99,6020.99,6020.99,132
2003/11/12,10:59:00,6021.71,6021.71,6021.71,6021.71,192
2003/11/12,11:00:00,6014.86,6014.86,6014.86,6014.86,138
2003/11/12,11:01:00,6021.65,6021.65,6021.65,6021.65,232
2003/11/12,11:02:00,6017.47,6017.47,6017.47,6017.47,117
2003/11/12,11:03:00,6022.50,6022.50,6022.50,6022.50,241
2003/11/12,11:04:00,6018.64,6018.64,6018.64,6018.64,167
2003/11/12,11:05:00,6024.00,6024.00,6024.00,6024.00,201
2003/11/12,11:06:00,6017.55,6017.55,6017.55,6017.55,164
2003/11/12,11:07:00,6023.01,6023.01,6023.01,6023.01,246
2003/11/12,11:08:00,6024.66,6024.66,6024.66,6024.66,221
2003/11/12,11:09:00,6023.51,6023.51,6023.51,6023.51,366
2003/11/12,11:10:00,6020.92,6020.92,6020.92,6020.92,205
2003/11/12,11:11:00,6028.13,6028.13,6028.13,6028.13,292
2003/11/12,11:12:00,6019.88,6019.88,6019.88,6019.88,229
2003/11/12,11:13:00,6026.84,6026.84,6026.84,6026.84,337
2003/11/12,11:14:00,6029.87,6029.87,6029.87,6029.87,267
2003/11/12,11:15:00,6028.51,6028.51,6028.51,6028.51,283
2003/11/12,11:16:00,6027.80,6027.80,6027.80,6027.80,236
2003/11/12,11:17:00,6028.77,6028.77,6028.77,6028.77,313
2003/11/12,11:18:00,6022.53,6022.53,6022.53,6022.53,216
2003/11/12,11:19:00,6028.08,6028.08,6028.08,6028.08,290
2003/11/12,11:20:00,6026.56,6026.56,6026.56,6026.56,225
2003/11/12,11:21:00,6027.55,6027.55,6027.55,6027.55,247
2003/11/12,11:22:00,6030.97,6030.97,6030.97,6030.97,254
2003/11/12,11:23:00,6031.98,6031.98,6031.98,6031.98,273
2003/11/12,11:24:00,6028.43,6028.43,6028.43,6028.43,190
2003/11/12,11:25:00,6031.13,6031.13,6031.13,6031.13,314
2003/11/12,11:26:00,6025.29,6025.29,6025.29,6025.29,238
2003/11/12,11:27:00,6028.68,6028.68,6028.68,6028.68,239
2003/11/12,11:28:00,6024.02,6024.02,6024.02,6024.02,183
2003/11/12,11:29:00,6025.30,6025.30,6025.30,6025.30,273
2003/11/12,11:30:00,6028.09,6028.09,6028.09,6028.09,270
2003/11/12,11:31:00,6024.12,6024.12,6024.12,6024.12,260
2003/11/12,11:32:00,6030.86,6030.86,6030.86,6030.86,171
2003/11/12,11:33:00,6027.66,6027.66,6027.66,6027.66,223
2003/11/12,11:34:00,6037.04,6037.04,6037.04,6037.04,320
2003/11/12,11:35:00,6032.58,6032.58,6032.58,6032.58,322
2003/11/12,11:36:00,6030.56,6030.56,6030.56,6030.56,207
2003/11/12,11:37:00,6030.60,6030.60,6030.60,6030.60,317
2003/11/12,11:38:00,6032.10,6032.10,6032.10,6032.10,264
2003/11/12,11:39:00,6028.11,6028.11,6028.11,6028.11,452
2003/11/12,11:40:00,6024.85,6024.85,6024.85,6024.85,244
2003/11/12,11:41:00,6025.47,6025.47,6025.47,6025.47,318
2003/11/12,11:42:00,6022.65,6022.65,6022.65,6022.65,287
2003/11/12,11:43:00,6024.02,6024.02,6024.02,6024.02,283
2003/11/12,11:44:00,6031.82,6031.82,6031.82,6031.82,304
2003/11/12,11:45:00,6028.76,6028.76,6028.76,6028.76,291
2003/11/12,11:46:00,6028.76,6028.76,6028.76,6028.76,189
2003/11/12,11:47:00,6029.59,6029.59,6029.59,6029.59,344
2003/11/12,11:48:00,6028.15,6028.15,6028.15,6028.15,225
2003/11/12,11:49:00,6028.31,6028.31,6028.31,6028.31,285
2003/11/12,11:50:00,6022.67,6022.67,6022.67,6022.67,244
2003/11/12,11:51:00,6019.43,6019.43,6019.43,6019.43,354
2003/11/12,11:52:00,6018.47,6018.47,6018.47,6018.47,246
2003/11/12,11:53:00,6017.97,6017.97,6017.97,6017.97,423
2003/11/12,11:54:00,6012.60,6012.60,6012.60,6012.60,235
2003/11/12,11:55:00,6023.41,6023.41,6023.41,6023.41,414
2003/11/12,11:56:00,6013.83,6013.83,6013.83,6013.83,350
2003/11/12,11:57:00,6015.71,6015.71,6015.71,6015.71,355
2003/11/12,11:58:00,6016.59,6016.59,6016.59,6016.59,227
2003/11/12,11:59:00,6011.47,6011.47,6011.47,6011.47,353
2003/11/12,12:00:00,6006.99,6006.99,6006.99,6006.99,373
2003/11/12,12:01:00,6011.06,6011.06,6011.06,6011.06,641
2003/11/12,12:02:00,6007.10,6007.10,6007.10,6007.10,386
2003/11/12,12:03:00,6007.19,6007.19,6007.19,6007.19,464
2003/11/12,12:04:00,6003.62,6003.62,6003.62,6003.62,614
2003/11/12,12:05:00,6007.38,6007.38,6007.38,6007.38,539
2003/11/12,12:06:00,6001.25,6001.25,6001.25,6001.25,492
2003/11/12,12:07:00,6003.22,6003.22,6003.22,6003.22,633
2003/11/12,12:08:00,5994.80,5994.80,5994.80,5994.80,501
2003/11/12,12:09:00,5998.26,5998.26,5998.26,5998.26,544
2003/11/12,12:10:00,5997.62,5997.62,5997.62,5997.62,378
2003/11/12,12:11:00,5996.33,5996.33,5996.33,5996.33,530
2003/11/12,12:12:00,5992.24,5992.24,5992.24,5992.24,350
2003/11/12,12:13:00,5991.05,5991.05,5991.05,5991.05,449
2003/11/12,12:14:00,5990.86,5990.86,5990.86,5990.86,275
2003/11/12,12:15:00,5988.54,5988.54,5988.54,5988.54,464
2003/11/12,12:16:00,5992.70,5992.70,5992.70,5992.70,265
2003/11/12,12:17:00,5996.40,5996.40,5996.40,5996.40,352
2003/11/12,12:18:00,6003.68,6003.68,6003.68,6003.68,304
2003/11/12,12:19:00,6002.32,6002.32,6002.32,6002.32,330
2003/11/12,12:20:00,6004.05,6004.05,6004.05,6004.05,251
2003/11/12,12:21:00,6006.82,6006.82,6006.82,6006.82,275
2003/11/12,12:22:00,6000.45,6000.45,6000.45,6000.45,183
2003/11/12,12:23:00,6008.03,6008.03,6008.03,6008.03,269
2003/11/12,12:24:00,6008.68,6008.68,6008.68,6008.68,208
2003/11/12,12:25:00,6011.88,6011.88,6011.88,6011.88,340
2003/11/12,12:26:00,6008.01,6008.01,6008.01,6008.01,165
2003/11/12,12:27:00,6009.19,6009.19,6009.19,6009.19,214
2003/11/12,12:28:00,6008.83,6008.83,6008.83,6008.83,218
2003/11/12,12:29:00,6011.27,6011.27,6011.27,6011.27,255
2003/11/12,12:30:00,6008.45,6008.45,6008.45,6008.45,166
2003/11/12,12:31:00,6008.93,6008.93,6008.93,6008.93,231
2003/11/12,12:32:00,6006.60,6006.60,6006.60,6006.60,249
2003/11/12,12:33:00,6004.48,6004.48,6004.48,6004.48,242
2003/11/12,12:34:00,6006.31,6006.31,6006.31,6006.31,204
2003/11/12,12:35:00,6004.24,6004.24,6004.24,6004.24,320
2003/11/12,12:36:00,6006.76,6006.76,6006.76,6006.76,204
2003/11/12,12:37:00,6011.41,6011.41,6011.41,6011.41,272
2003/11/12,12:38:00,6008.10,6008.10,6008.10,6008.10,198
2003/11/12,12:39:00,6013.14,6013.14,6013.14,6013.14,226
2003/11/12,12:40:00,6017.25,6017.25,6017.25,6017.25,242
2003/11/12,12:41:00,6011.16,6011.16,6011.16,6011.16,248
2003/11/12,12:42:00,6018.14,6018.14,6018.14,6018.14,246
2003/11/12,12:43:00,6012.38,6012.38,6012.38,6012.38,271
2003/11/12,12:44:00,6007.18,6007.18,6007.18,6007.18,182
2003/11/12,12:45:00,6007.27,6007.27,6007.27,6007.27,253
2003/11/12,12:46:00,6013.92,6013.92,6013.92,6013.92,222
2003/11/12,12:47:00,6016.49,6016.49,6016.49,6016.49,317
2003/11/12,12:48:00,6009.38,6009.38,6009.38,6009.38,219
2003/11/12,12:49:00,6017.12,6017.12,6017.12,6017.12,282
2003/11/12,12:50:00,6009.11,6009.11,6009.11,6009.11,234
2003/11/12,12:51:00,6009.34,6009.34,6009.34,6009.34,316
2003/11/12,12:52:00,6014.96,6014.96,6014.96,6014.96,257
2003/11/12,12:53:00,6007.31,6007.31,6007.31,6007.31,271
2003/11/12,12:54:00,6012.51,6012.51,6012.51,6012.51,225
2003/11/12,12:55:00,6011.35,6011.35,6011.35,6011.35,242
2003/11/12,12:56:00,6018.16,6018.16,6018.16,6018.16,230
2003/11/12,12:57:00,6016.22,6016.22,6016.22,6016.22,279
2003/11/12,12:58:00,6010.64,6010.64,6010.64,6010.64,168
2003/11/12,12:59:00,6017.04,6017.04,6017.04,6017.04,316
2003/11/12,13:00:00,6017.49,6017.49,6017.49,6017.49,231
2003/11/12,13:01:00,6010.70,6010.70,6010.70,6010.70,290
2003/11/12,13:02:00,6010.90,6010.90,6010.90,6010.90,196
2003/11/12,13:03:00,6010.59,6010.59,6010.59,6010.59,312
2003/11/12,13:04:00,6006.86,6006.86,6006.86,6006.86,164
2003/11/12,13:05:00,6007.02,6007.02,6007.02,6007.02,297
2003/11/12,13:06:00,6005.89,6005.89,6005.89,6005.89,233
2003/11/12,13:07:00,6004.10,6004.10,6004.10,6004.10,328
2003/11/12,13:08:00,6001.20,6001.20,6001.20,6001.20,270
2003/11/12,13:09:00,6005.25,6005.25,6005.25,6005.25,469
2003/11/12,13:10:00,5999.61,5999.61,5999.61,5999.61,362
2003/11/12,13:11:00,5998.13,5998.13,5998.13,5998.13,472
2003/11/12,13:12:00,5996.71,5996.71,5996.71,5996.71,361
2003/11/12,13:13:00,5992.50,5992.50,5992.50,5992.50,522
2003/11/12,13:14:00,5994.12,5994.12,5994.12,5994.12,369
2003/11/12,13:15:00,5989.67,5989.67,5989.67,5989.67,575
2003/11/12,13:16:00,5989.59,5989.59,5989.59,5989.59,393
2003/11/12,13:17:00,5988.24,5988.24,5988.24,5988.24,593
2003/11/12,13:18:00,5987.62,5987.62,5987.62,5987.62,470
2003/11/12,13:19:00,5992.20,5992.20,5992.20,5992.20,785
2003/11/12,13:20:00,5997.48,5997.48,5997.48,5997.48,436
2003/11/12,13:21:00,5991.14,5991.14,5991.14,5991.14,567
2003/11/12,13:22:00,5989.20,5989.20,5989.20,5989.20,363
2003/11/12,13:23:00,5989.98,5989.98,5989.98,5989.98,556
2003/11/12,13:24:00,5994.65,5994.65,5994.65,5994.65,461
2003/11/12,13:25:00,5987.10,5987.10,5987.10,5987.10,833
2003/11/12,13:26:00,5987.10,5987.10,5987.10,5987.10,0
2003/11/12,13:27:00,5987.10,5987.10,5987.10,5987.10,0
2003/11/12,13:28:00,5987.10,5987.10,5987.10,5987.10,0
2003/11/12,13:29:00,5987.10,5987.10,5987.10,5987.10,0
2003/11/12,13:30:00,5982.75,5982.75,5982.75,5982.75,3883
2003/11/13,09:00:00,5982.75,5982.75,5982.75,5982.75,182
2003/11/13,09:01:00,6054.05,6054.05,6054.05,6054.05,2835
2003/11/13,09:02:00,6058.74,6058.74,6058.74,6058.74,782
2003/11/13,09:03:00,6060.79,6060.79,6060.79,6060.79,1159
2003/11/13,09:04:00,6057.28,6057.28,6057.28,6057.28,686
2003/11/13,09:05:00,6057.22,6057.22,6057.22,6057.22,1032
2003/11/13,09:06:00,6055.10,6055.10,6055.10,6055.10,652
2003/11/13,09:07:00,6041.39,6041.39,6041.39,6041.39,986
2003/11/13,09:08:00,6036.73,6036.73,6036.73,6036.73,683
2003/11/13,09:09:00,6039.03,6039.03,6039.03,6039.03,860
2003/11/13,09:10:00,6031.30,6031.30,6031.30,6031.30,579
2003/11/13,09:11:00,6037.79,6037.79,6037.79,6037.79,782
2003/11/13,09:12:00,6030.83,6030.83,6030.83,6030.83,500
2003/11/13,09:13:00,6036.07,6036.07,6036.07,6036.07,681
2003/11/13,09:14:00,6032.89,6032.89,6032.89,6032.89,485
2003/11/13,09:15:00,6030.97,6030.97,6030.97,6030.97,723
2003/11/13,09:16:00,6036.73,6036.73,6036.73,6036.73,462
2003/11/13,09:17:00,6040.49,6040.49,6040.49,6040.49,624
2003/11/13,09:18:00,6038.71,6038.71,6038.71,6038.71,419
2003/11/13,09:19:00,6041.43,6041.43,6041.43,6041.43,631
2003/11/13,09:20:00,6040.56,6040.56,6040.56,6040.56,457
2003/11/13,09:21:00,6042.76,6042.76,6042.76,6042.76,670
2003/11/13,09:22:00,6045.60,6045.60,6045.60,6045.60,385
2003/11/13,09:23:00,6037.60,6037.60,6037.60,6037.60,511
2003/11/13,09:24:00,6047.69,6047.69,6047.69,6047.69,373
2003/11/13,09:25:00,6044.21,6044.21,6044.21,6044.21,516
2003/11/13,09:26:00,6036.29,6036.29,6036.29,6036.29,323
2003/11/13,09:27:00,6033.92,6033.92,6033.92,6033.92,498
2003/11/13,09:28:00,6030.55,6030.55,6030.55,6030.55,336
2003/11/13,09:29:00,6026.78,6026.78,6026.78,6026.78,478
2003/11/13,09:30:00,6026.74,6026.74,6026.74,6026.74,395
2003/11/13,09:31:00,6023.78,6023.78,6023.78,6023.78,627
2003/11/13,09:32:00,6021.95,6021.95,6021.95,6021.95,421
2003/11/13,09:33:00,6019.53,6019.53,6019.53,6019.53,561
2003/11/13,09:34:00,6024.34,6024.34,6024.34,6024.34,488
2003/11/13,09:35:00,6022.15,6022.15,6022.15,6022.15,561
2003/11/13,09:36:00,6016.91,6016.91,6016.91,6016.91,315
2003/11/13,09:37:00,6022.54,6022.54,6022.54,6022.54,458
2003/11/13,09:38:00,6016.89,6016.89,6016.89,6016.89,364
2003/11/13,09:39:00,6013.62,6013.62,6013.62,6013.62,404
2003/11/13,09:40:00,6013.83,6013.83,6013.83,6013.83,327
2003/11/13,09:41:00,6010.86,6010.86,6010.86,6010.86,425
2003/11/13,09:42:00,6014.94,6014.94,6014.94,6014.94,300
2003/11/13,09:43:00,6007.99,6007.99,6007.99,6007.99,380
2003/11/13,09:44:00,6011.46,6011.46,6011.46,6011.46,275
2003/11/13,09:45:00,6009.24,6009.24,6009.24,6009.24,360
2003/11/13,09:46:00,6012.98,6012.98,6012.98,6012.98,284
2003/11/13,09:47:00,6010.95,6010.95,6010.95,6010.95,433
2003/11/13,09:48:00,6007.10,6007.10,6007.10,6007.10,292
2003/11/13,09:49:00,6011.05,6011.05,6011.05,6011.05,477
2003/11/13,09:50:00,6007.24,6007.24,6007.24,6007.24,320
2003/11/13,09:51:00,6008.53,6008.53,6008.53,6008.53,606
2003/11/13,09:52:00,6008.91,6008.91,6008.91,6008.91,450
2003/11/13,09:53:00,6007.59,6007.59,6007.59,6007.59,557
2003/11/13,09:54:00,6011.47,6011.47,6011.47,6011.47,446
2003/11/13,09:55:00,6010.50,6010.50,6010.50,6010.50,550
2003/11/13,09:56:00,6018.50,6018.50,6018.50,6018.50,478
2003/11/13,09:57:00,6016.37,6016.37,6016.37,6016.37,517
2003/11/13,09:58:00,6021.52,6021.52,6021.52,6021.52,463
2003/11/13,09:59:00,6023.30,6023.30,6023.30,6023.30,495
2003/11/13,10:00:00,6019.67,6019.67,6019.67,6019.67,426
2003/11/13,10:01:00,6030.36,6030.36,6030.36,6030.36,553
2003/11/13,10:02:00,6029.87,6029.87,6029.87,6029.87,349
2003/11/13,10:03:00,6021.75,6021.75,6021.75,6021.75,597
2003/11/13,10:04:00,6027.76,6027.76,6027.76,6027.76,419
2003/11/13,10:05:00,6024.60,6024.60,6024.60,6024.60,557
2003/11/13,10:06:00,6030.24,6030.24,6030.24,6030.24,381
2003/11/13,10:07:00,6030.04,6030.04,6030.04,6030.04,400
2003/11/13,10:08:00,6030.11,6030.11,6030.11,6030.11,302
2003/11/13,10:09:00,6030.34,6030.34,6030.34,6030.34,443
2003/11/13,10:10:00,6031.40,6031.40,6031.40,6031.40,294
2003/11/13,10:11:00,6028.88,6028.88,6028.88,6028.88,459
2003/11/13,10:12:00,6028.76,6028.76,6028.76,6028.76,282
2003/11/13,10:13:00,6029.43,6029.43,6029.43,6029.43,364
2003/11/13,10:14:00,6027.72,6027.72,6027.72,6027.72,216
2003/11/13,10:15:00,6029.48,6029.48,6029.48,6029.48,305
2003/11/13,10:16:00,6024.07,6024.07,6024.07,6024.07,234
2003/11/13,10:17:00,6028.53,6028.53,6028.53,6028.53,513
2003/11/13,10:18:00,6024.08,6024.08,6024.08,6024.08,272
2003/11/13,10:19:00,6025.55,6025.55,6025.55,6025.55,322
2003/11/13,10:20:00,6027.77,6027.77,6027.77,6027.77,286
2003/11/13,10:21:00,6028.42,6028.42,6028.42,6028.42,356
2003/11/13,10:22:00,6028.67,6028.67,6028.67,6028.67,243
2003/11/13,10:23:00,6022.26,6022.26,6022.26,6022.26,393
2003/11/13,10:24:00,6023.24,6023.24,6023.24,6023.24,258
2003/11/13,10:25:00,6021.58,6021.58,6021.58,6021.58,381
2003/11/13,10:26:00,6028.84,6028.84,6028.84,6028.84,273
2003/11/13,10:27:00,6028.53,6028.53,6028.53,6028.53,489
2003/11/13,10:28:00,6026.84,6026.84,6026.84,6026.84,292
2003/11/13,10:29:00,6027.31,6027.31,6027.31,6027.31,426
2003/11/13,10:30:00,6026.90,6026.90,6026.90,6026.90,251
2003/11/13,10:31:00,6028.43,6028.43,6028.43,6028.43,387
2003/11/13,10:32:00,6022.55,6022.55,6022.55,6022.55,300
2003/11/13,10:33:00,6028.52,6028.52,6028.52,6028.52,307
2003/11/13,10:34:00,6029.32,6029.32,6029.32,6029.32,241
2003/11/13,10:35:00,6023.26,6023.26,6023.26,6023.26,288
2003/11/13,10:36:00,6018.42,6018.42,6018.42,6018.42,191
2003/11/13,10:37:00,6023.54,6023.54,6023.54,6023.54,285
2003/11/13,10:38:00,6023.55,6023.55,6023.55,6023.55,201
2003/11/13,10:39:00,6019.47,6019.47,6019.47,6019.47,248
2003/11/13,10:40:00,6021.21,6021.21,6021.21,6021.21,179
2003/11/13,10:41:00,6019.51,6019.51,6019.51,6019.51,229
2003/11/13,10:42:00,6019.84,6019.84,6019.84,6019.84,169
2003/11/13,10:43:00,6018.28,6018.28,6018.28,6018.28,239
2003/11/13,10:44:00,6024.45,6024.45,6024.45,6024.45,151
2003/11/13,10:45:00,6018.12,6018.12,6018.12,6018.12,230
2003/11/13,10:46:00,6017.48,6017.48,6017.48,6017.48,159
2003/11/13,10:47:00,6020.60,6020.60,6020.60,6020.60,235
2003/11/13,10:48:00,6016.04,6016.04,6016.04,6016.04,136
2003/11/13,10:49:00,6012.35,6012.35,6012.35,6012.35,247
2003/11/13,10:50:00,6013.01,6013.01,6013.01,6013.01,214
2003/11/13,10:51:00,6018.49,6018.49,6018.49,6018.49,267
2003/11/13,10:52:00,6018.34,6018.34,6018.34,6018.34,192
2003/11/13,10:53:00,6015.63,6015.63,6015.63,6015.63,231
2003/11/13,10:54:00,6015.61,6015.61,6015.61,6015.61,200
2003/11/13,10:55:00,6016.22,6016.22,6016.22,6016.22,287
2003/11/13,10:56:00,6010.80,6010.80,6010.80,6010.80,153
2003/11/13,10:57:00,6011.77,6011.77,6011.77,6011.77,210
2003/11/13,10:58:00,6016.18,6016.18,6016.18,6016.18,162
2003/11/13,10:59:00,6012.08,6012.08,6012.08,6012.08,224
2003/11/13,11:00:00,6009.98,6009.98,6009.98,6009.98,167
2003/11/13,11:01:00,6016.41,6016.41,6016.41,6016.41,245
2003/11/13,11:02:00,6016.62,6016.62,6016.62,6016.62,161
2003/11/13,11:03:00,6014.46,6014.46,6014.46,6014.46,233
2003/11/13,11:04:00,6014.64,6014.64,6014.64,6014.64,163
2003/11/13,11:05:00,6016.05,6016.05,6016.05,6016.05,204
2003/11/13,11:06:00,6016.43,6016.43,6016.43,6016.43,156
2003/11/13,11:07:00,6017.26,6017.26,6017.26,6017.26,199
2003/11/13,11:08:00,6014.23,6014.23,6014.23,6014.23,116
2003/11/13,11:09:00,6024.83,6024.83,6024.83,6024.83,241
2003/11/13,11:10:00,6021.75,6021.75,6021.75,6021.75,151
2003/11/13,11:11:00,6024.81,6024.81,6024.81,6024.81,219
2003/11/13,11:12:00,6021.06,6021.06,6021.06,6021.06,139
2003/11/13,11:13:00,6023.43,6023.43,6023.43,6023.43,197
2003/11/13,11:14:00,6026.09,6026.09,6026.09,6026.09,146
2003/11/13,11:15:00,6026.02,6026.02,6026.02,6026.02,278
2003/11/13,11:16:00,6027.71,6027.71,6027.71,6027.71,179
2003/11/13,11:17:00,6020.83,6020.83,6020.83,6020.83,210
2003/11/13,11:18:00,6029.08,6029.08,6029.08,6029.08,171
2003/11/13,11:19:00,6024.11,6024.11,6024.11,6024.11,250
2003/11/13,11:20:00,6026.13,6026.13,6026.13,6026.13,178
2003/11/13,11:21:00,6027.34,6027.34,6027.34,6027.34,345
2003/11/13,11:22:00,6026.80,6026.80,6026.80,6026.80,223
2003/11/13,11:23:00,6033.25,6033.25,6033.25,6033.25,265
2003/11/13,11:24:00,6031.82,6031.82,6031.82,6031.82,224
2003/11/13,11:25:00,6033.95,6033.95,6033.95,6033.95,288
2003/11/13,11:26:00,6027.53,6027.53,6027.53,6027.53,198
2003/11/13,11:27:00,6030.27,6030.27,6030.27,6030.27,291
2003/11/13,11:28:00,6026.08,6026.08,6026.08,6026.08,213
2003/11/13,11:29:00,6029.48,6029.48,6029.48,6029.48,354
2003/11/13,11:30:00,6026.79,6026.79,6026.79,6026.79,179
2003/11/13,11:31:00,6025.76,6025.76,6025.76,6025.76,378
2003/11/13,11:32:00,6023.58,6023.58,6023.58,6023.58,149
2003/11/13,11:33:00,6029.04,6029.04,6029.04,6029.04,216
2003/11/13,11:34:00,6029.88,6029.88,6029.88,6029.88,164
2003/11/13,11:35:00,6030.35,6030.35,6030.35,6030.35,228
2003/11/13,11:36:00,6030.62,6030.62,6030.62,6030.62,171
2003/11/13,11:37:00,6028.71,6028.71,6028.71,6028.71,219
2003/11/13,11:38:00,6029.11,6029.11,6029.11,6029.11,136
2003/11/13,11:39:00,6027.30,6027.30,6027.30,6027.30,222
2003/11/13,11:40:00,6030.05,6030.05,6030.05,6030.05,147
2003/11/13,11:41:00,6028.11,6028.11,6028.11,6028.11,226
2003/11/13,11:42:00,6034.99,6034.99,6034.99,6034.99,143
2003/11/13,11:43:00,6033.86,6033.86,6033.86,6033.86,268
2003/11/13,11:44:00,6034.32,6034.32,6034.32,6034.32,159
2003/11/13,11:45:00,6031.88,6031.88,6031.88,6031.88,259
2003/11/13,11:46:00,6034.31,6034.31,6034.31,6034.31,171
2003/11/13,11:47:00,6033.49,6033.49,6033.49,6033.49,292
2003/11/13,11:48:00,6032.63,6032.63,6032.63,6032.63,180
2003/11/13,11:49:00,6031.10,6031.10,6031.10,6031.10,194
2003/11/13,11:50:00,6028.36,6028.36,6028.36,6028.36,183
2003/11/13,11:51:00,6029.91,6029.91,6029.91,6029.91,267
2003/11/13,11:52:00,6023.99,6023.99,6023.99,6023.99,164
2003/11/13,11:53:00,6024.93,6024.93,6024.93,6024.93,230
2003/11/13,11:54:00,6026.46,6026.46,6026.46,6026.46,122
2003/11/13,11:55:00,6030.96,6030.96,6030.96,6030.96,190
2003/11/13,11:56:00,6024.32,6024.32,6024.32,6024.32,174
2003/11/13,11:57:00,6023.68,6023.68,6023.68,6023.68,229
2003/11/13,11:58:00,6026.40,6026.40,6026.40,6026.40,199
2003/11/13,11:59:00,6025.38,6025.38,6025.38,6025.38,208
2003/11/13,12:00:00,6021.92,6021.92,6021.92,6021.92,202
2003/11/13,12:01:00,6028.94,6028.94,6028.94,6028.94,200
2003/11/13,12:02:00,6030.32,6030.32,6030.32,6030.32,167
2003/11/13,12:03:00,6025.22,6025.22,6025.22,6025.22,182
2003/11/13,12:04:00,6029.26,6029.26,6029.26,6029.26,181
2003/11/13,12:05:00,6025.18,6025.18,6025.18,6025.18,269
2003/11/13,12:06:00,6025.00,6025.00,6025.00,6025.00,185
2003/11/13,12:07:00,6030.26,6030.26,6030.26,6030.26,187
2003/11/13,12:08:00,6028.66,6028.66,6028.66,6028.66,313
2003/11/13,12:09:00,6030.01,6030.01,6030.01,6030.01,335
2003/11/13,12:10:00,6032.57,6032.57,6032.57,6032.57,231
2003/11/13,12:11:00,6035.30,6035.30,6035.30,6035.30,218
2003/11/13,12:12:00,6034.99,6034.99,6034.99,6034.99,236
2003/11/13,12:13:00,6036.57,6036.57,6036.57,6036.57,302
2003/11/13,12:14:00,6038.95,6038.95,6038.95,6038.95,209
2003/11/13,12:15:00,6039.13,6039.13,6039.13,6039.13,334
2003/11/13,12:16:00,6034.95,6034.95,6034.95,6034.95,255
2003/11/13,12:17:00,6043.13,6043.13,6043.13,6043.13,439
2003/11/13,12:18:00,6039.23,6039.23,6039.23,6039.23,377
2003/11/13,12:19:00,6050.14,6050.14,6050.14,6050.14,305
2003/11/13,12:20:00,6039.84,6039.84,6039.84,6039.84,201
2003/11/13,12:21:00,6042.37,6042.37,6042.37,6042.37,253
2003/11/13,12:22:00,6045.11,6045.11,6045.11,6045.11,200
2003/11/13,12:23:00,6040.03,6040.03,6040.03,6040.03,213
2003/11/13,12:24:00,6038.59,6038.59,6038.59,6038.59,170
2003/11/13,12:25:00,6039.63,6039.63,6039.63,6039.63,198
2003/11/13,12:26:00,6038.55,6038.55,6038.55,6038.55,167
2003/11/13,12:27:00,6038.93,6038.93,6038.93,6038.93,196
2003/11/13,12:28:00,6035.13,6035.13,6035.13,6035.13,118
2003/11/13,12:29:00,6037.90,6037.90,6037.90,6037.90,195
2003/11/13,12:30:00,6030.33,6030.33,6030.33,6030.33,162
2003/11/13,12:31:00,6037.49,6037.49,6037.49,6037.49,195
2003/11/13,12:32:00,6038.31,6038.31,6038.31,6038.31,135
2003/11/13,12:33:00,6035.65,6035.65,6035.65,6035.65,245
2003/11/13,12:34:00,6034.66,6034.66,6034.66,6034.66,330
2003/11/13,12:35:00,6038.21,6038.21,6038.21,6038.21,368
2003/11/13,12:36:00,6037.80,6037.80,6037.80,6037.80,259
2003/11/13,12:37:00,6039.78,6039.78,6039.78,6039.78,325
2003/11/13,12:38:00,6040.94,6040.94,6040.94,6040.94,199
2003/11/13,12:39:00,6035.89,6035.89,6035.89,6035.89,286
2003/11/13,12:40:00,6037.59,6037.59,6037.59,6037.59,219
2003/11/13,12:41:00,6038.72,6038.72,6038.72,6038.72,348
2003/11/13,12:42:00,6040.05,6040.05,6040.05,6040.05,248
2003/11/13,12:43:00,6039.63,6039.63,6039.63,6039.63,292
2003/11/13,12:44:00,6036.32,6036.32,6036.32,6036.32,237
2003/11/13,12:45:00,6037.68,6037.68,6037.68,6037.68,403
2003/11/13,12:46:00,6037.85,6037.85,6037.85,6037.85,225
2003/11/13,12:47:00,6037.67,6037.67,6037.67,6037.67,360
2003/11/13,12:48:00,6039.12,6039.12,6039.12,6039.12,242
2003/11/13,12:49:00,6040.62,6040.62,6040.62,6040.62,366
2003/11/13,12:50:00,6039.99,6039.99,6039.99,6039.99,263
2003/11/13,12:51:00,6037.41,6037.41,6037.41,6037.41,405
2003/11/13,12:52:00,6036.69,6036.69,6036.69,6036.69,267
2003/11/13,12:53:00,6031.66,6031.66,6031.66,6031.66,287
2003/11/13,12:54:00,6032.29,6032.29,6032.29,6032.29,197
2003/11/13,12:55:00,6028.87,6028.87,6028.87,6028.87,323
2003/11/13,12:56:00,6029.37,6029.37,6029.37,6029.37,314
2003/11/13,12:57:00,6029.54,6029.54,6029.54,6029.54,335
2003/11/13,12:58:00,6030.80,6030.80,6030.80,6030.80,260
2003/11/13,12:59:00,6028.99,6028.99,6028.99,6028.99,358
2003/11/13,13:00:00,6026.20,6026.20,6026.20,6026.20,238
2003/11/13,13:01:00,6030.83,6030.83,6030.83,6030.83,320
2003/11/13,13:02:00,6031.94,6031.94,6031.94,6031.94,257
2003/11/13,13:03:00,6029.36,6029.36,6029.36,6029.36,297
2003/11/13,13:04:00,6032.35,6032.35,6032.35,6032.35,248
2003/11/13,13:05:00,6026.31,6026.31,6026.31,6026.31,300
2003/11/13,13:06:00,6029.36,6029.36,6029.36,6029.36,226
2003/11/13,13:07:00,6028.50,6028.50,6028.50,6028.50,317
2003/11/13,13:08:00,6029.25,6029.25,6029.25,6029.25,231
2003/11/13,13:09:00,6026.94,6026.94,6026.94,6026.94,285
2003/11/13,13:10:00,6030.88,6030.88,6030.88,6030.88,237
2003/11/13,13:11:00,6028.35,6028.35,6028.35,6028.35,352
2003/11/13,13:12:00,6033.07,6033.07,6033.07,6033.07,280
2003/11/13,13:13:00,6036.87,6036.87,6036.87,6036.87,333
2003/11/13,13:14:00,6033.67,6033.67,6033.67,6033.67,213
2003/11/13,13:15:00,6035.96,6035.96,6035.96,6035.96,386
2003/11/13,13:16:00,6033.19,6033.19,6033.19,6033.19,229
2003/11/13,13:17:00,6033.90,6033.90,6033.90,6033.90,469
2003/11/13,13:18:00,6038.72,6038.72,6038.72,6038.72,347
2003/11/13,13:19:00,6032.75,6032.75,6032.75,6032.75,839
2003/11/13,13:20:00,6038.51,6038.51,6038.51,6038.51,403
2003/11/13,13:21:00,6040.12,6040.12,6040.12,6040.12,613
2003/11/13,13:22:00,6036.54,6036.54,6036.54,6036.54,537
2003/11/13,13:23:00,6043.41,6043.41,6043.41,6043.41,716
2003/11/13,13:24:00,6040.13,6040.13,6040.13,6040.13,530
2003/11/13,13:25:00,6038.09,6038.09,6038.09,6038.09,774
2003/11/13,13:26:00,6038.09,6038.09,6038.09,6038.09,0
2003/11/13,13:27:00,6038.09,6038.09,6038.09,6038.09,0
2003/11/13,13:28:00,6038.09,6038.09,6038.09,6038.09,0
2003/11/13,13:29:00,6038.09,6038.09,6038.09,6038.09,0
2003/11/13,13:30:00,6035.44,6035.44,6035.44,6035.44,4663
2003/11/14,09:00:00,6035.44,6035.44,6035.44,6035.44,160
2003/11/14,09:01:00,6040.31,6040.31,6040.31,6040.31,2096
2003/11/14,09:02:00,6036.76,6036.76,6036.76,6036.76,446
2003/11/14,09:03:00,6032.73,6032.73,6032.73,6032.73,701
2003/11/14,09:04:00,6035.35,6035.35,6035.35,6035.35,475
2003/11/14,09:05:00,6029.45,6029.45,6029.45,6029.45,669
2003/11/14,09:06:00,6028.21,6028.21,6028.21,6028.21,487
2003/11/14,09:07:00,6026.44,6026.44,6026.44,6026.44,638
2003/11/14,09:08:00,6030.17,6030.17,6030.17,6030.17,445
2003/11/14,09:09:00,6024.71,6024.71,6024.71,6024.71,576
2003/11/14,09:10:00,6033.84,6033.84,6033.84,6033.84,462
2003/11/14,09:11:00,6028.50,6028.50,6028.50,6028.50,648
2003/11/14,09:12:00,6033.30,6033.30,6033.30,6033.30,476
2003/11/14,09:13:00,6032.99,6032.99,6032.99,6032.99,592
2003/11/14,09:14:00,6038.68,6038.68,6038.68,6038.68,449
2003/11/14,09:15:00,6042.20,6042.20,6042.20,6042.20,587
2003/11/14,09:16:00,6044.49,6044.49,6044.49,6044.49,441
2003/11/14,09:17:00,6043.77,6043.77,6043.77,6043.77,724
2003/11/14,09:18:00,6045.29,6045.29,6045.29,6045.29,467
2003/11/14,09:19:00,6040.19,6040.19,6040.19,6040.19,663
2003/11/14,09:20:00,6043.50,6043.50,6043.50,6043.50,475
2003/11/14,09:21:00,6040.56,6040.56,6040.56,6040.56,612
2003/11/14,09:22:00,6045.46,6045.46,6045.46,6045.46,469
2003/11/14,09:23:00,6048.09,6048.09,6048.09,6048.09,573
2003/11/14,09:24:00,6046.79,6046.79,6046.79,6046.79,386
2003/11/14,09:25:00,6042.41,6042.41,6042.41,6042.41,603
2003/11/14,09:26:00,6047.06,6047.06,6047.06,6047.06,346
2003/11/14,09:27:00,6044.49,6044.49,6044.49,6044.49,483
2003/11/14,09:28:00,6045.92,6045.92,6045.92,6045.92,342
2003/11/14,09:29:00,6036.35,6036.35,6036.35,6036.35,506
2003/11/14,09:30:00,6035.24,6035.24,6035.24,6035.24,285
2003/11/14,09:31:00,6030.36,6030.36,6030.36,6030.36,423
2003/11/14,09:32:00,6034.40,6034.40,6034.40,6034.40,306
2003/11/14,09:33:00,6030.79,6030.79,6030.79,6030.79,446
2003/11/14,09:34:00,6035.23,6035.23,6035.23,6035.23,294
2003/11/14,09:35:00,6028.86,6028.86,6028.86,6028.86,343
2003/11/14,09:36:00,6033.41,6033.41,6033.41,6033.41,260
2003/11/14,09:37:00,6028.29,6028.29,6028.29,6028.29,363
2003/11/14,09:38:00,6033.86,6033.86,6033.86,6033.86,270
2003/11/14,09:39:00,6027.67,6027.67,6027.67,6027.67,364
2003/11/14,09:40:00,6027.33,6027.33,6027.33,6027.33,251
2003/11/14,09:41:00,6030.19,6030.19,6030.19,6030.19,469
2003/11/14,09:42:00,6029.36,6029.36,6029.36,6029.36,323
2003/11/14,09:43:00,6022.19,6022.19,6022.19,6022.19,404
2003/11/14,09:44:00,6029.24,6029.24,6029.24,6029.24,311
2003/11/14,09:45:00,6024.45,6024.45,6024.45,6024.45,503
2003/11/14,09:46:00,6027.53,6027.53,6027.53,6027.53,307
2003/11/14,09:47:00,6032.62,6032.62,6032.62,6032.62,461
2003/11/14,09:48:00,6030.46,6030.46,6030.46,6030.46,317
2003/11/14,09:49:00,6031.47,6031.47,6031.47,6031.47,466
2003/11/14,09:50:00,6030.71,6030.71,6030.71,6030.71,321
2003/11/14,09:51:00,6031.32,6031.32,6031.32,6031.32,392
2003/11/14,09:52:00,6030.46,6030.46,6030.46,6030.46,309
2003/11/14,09:53:00,6027.66,6027.66,6027.66,6027.66,380
2003/11/14,09:54:00,6029.06,6029.06,6029.06,6029.06,233
2003/11/14,09:55:00,6031.52,6031.52,6031.52,6031.52,374
2003/11/14,09:56:00,6028.65,6028.65,6028.65,6028.65,264
2003/11/14,09:57:00,6028.23,6028.23,6028.23,6028.23,303
2003/11/14,09:58:00,6027.49,6027.49,6027.49,6027.49,267
2003/11/14,09:59:00,6026.22,6026.22,6026.22,6026.22,339
2003/11/14,10:00:00,6030.23,6030.23,6030.23,6030.23,274
2003/11/14,10:01:00,6027.54,6027.54,6027.54,6027.54,338
2003/11/14,10:02:00,6026.01,6026.01,6026.01,6026.01,185
2003/11/14,10:03:00,6026.85,6026.85,6026.85,6026.85,216
2003/11/14,10:04:00,6025.88,6025.88,6025.88,6025.88,154
2003/11/14,10:05:00,6024.93,6024.93,6024.93,6024.93,229
2003/11/14,10:06:00,6023.16,6023.16,6023.16,6023.16,166
2003/11/14,10:07:00,6019.89,6019.89,6019.89,6019.89,265
2003/11/14,10:08:00,6020.10,6020.10,6020.10,6020.10,237
2003/11/14,10:09:00,6019.17,6019.17,6019.17,6019.17,365
2003/11/14,10:10:00,6018.62,6018.62,6018.62,6018.62,241
2003/11/14,10:11:00,6015.16,6015.16,6015.16,6015.16,264
2003/11/14,10:12:00,6018.77,6018.77,6018.77,6018.77,254
2003/11/14,10:13:00,6010.85,6010.85,6010.85,6010.85,301
2003/11/14,10:14:00,6014.84,6014.84,6014.84,6014.84,189
2003/11/14,10:15:00,6011.00,6011.00,6011.00,6011.00,287
2003/11/14,10:16:00,6016.28,6016.28,6016.28,6016.28,207
2003/11/14,10:17:00,6008.67,6008.67,6008.67,6008.67,254
2003/11/14,10:18:00,6012.64,6012.64,6012.64,6012.64,300
2003/11/14,10:19:00,6015.37,6015.37,6015.37,6015.37,273
2003/11/14,10:20:00,6011.68,6011.68,6011.68,6011.68,173
2003/11/14,10:21:00,6014.14,6014.14,6014.14,6014.14,232
2003/11/14,10:22:00,6007.93,6007.93,6007.93,6007.93,147
2003/11/14,10:23:00,6011.25,6011.25,6011.25,6011.25,209
2003/11/14,10:24:00,6013.78,6013.78,6013.78,6013.78,181
2003/11/14,10:25:00,6011.16,6011.16,6011.16,6011.16,219
2003/11/14,10:26:00,6012.32,6012.32,6012.32,6012.32,186
2003/11/14,10:27:00,6014.03,6014.03,6014.03,6014.03,210
2003/11/14,10:28:00,6018.02,6018.02,6018.02,6018.02,185
2003/11/14,10:29:00,6015.33,6015.33,6015.33,6015.33,177
2003/11/14,10:30:00,6015.48,6015.48,6015.48,6015.48,151
2003/11/14,10:31:00,6017.13,6017.13,6017.13,6017.13,166
2003/11/14,10:32:00,6015.15,6015.15,6015.15,6015.15,129
2003/11/14,10:33:00,6019.09,6019.09,6019.09,6019.09,219
2003/11/14,10:34:00,6019.76,6019.76,6019.76,6019.76,181
2003/11/14,10:35:00,6022.64,6022.64,6022.64,6022.64,227
2003/11/14,10:36:00,6021.01,6021.01,6021.01,6021.01,221
2003/11/14,10:37:00,6020.92,6020.92,6020.92,6020.92,264
2003/11/14,10:38:00,6022.95,6022.95,6022.95,6022.95,200
2003/11/14,10:39:00,6022.52,6022.52,6022.52,6022.52,239
2003/11/14,10:40:00,6026.35,6026.35,6026.35,6026.35,159
2003/11/14,10:41:00,6020.39,6020.39,6020.39,6020.39,204
2003/11/14,10:42:00,6023.13,6023.13,6023.13,6023.13,172
2003/11/14,10:43:00,6023.58,6023.58,6023.58,6023.58,222
2003/11/14,10:44:00,6023.30,6023.30,6023.30,6023.30,141
2003/11/14,10:45:00,6024.20,6024.20,6024.20,6024.20,221
2003/11/14,10:46:00,6022.70,6022.70,6022.70,6022.70,157
2003/11/14,10:47:00,6022.99,6022.99,6022.99,6022.99,205
2003/11/14,10:48:00,6023.94,6023.94,6023.94,6023.94,141
2003/11/14,10:49:00,6023.67,6023.67,6023.67,6023.67,223
2003/11/14,10:50:00,6021.53,6021.53,6021.53,6021.53,165
2003/11/14,10:51:00,6025.73,6025.73,6025.73,6025.73,162
2003/11/14,10:52:00,6024.44,6024.44,6024.44,6024.44,142
2003/11/14,10:53:00,6025.80,6025.80,6025.80,6025.80,216
2003/11/14,10:54:00,6027.42,6027.42,6027.42,6027.42,195
2003/11/14,10:55:00,6026.63,6026.63,6026.63,6026.63,196
2003/11/14,10:56:00,6030.31,6030.31,6030.31,6030.31,158
2003/11/14,10:57:00,6027.96,6027.96,6027.96,6027.96,218
2003/11/14,10:58:00,6027.26,6027.26,6027.26,6027.26,170
2003/11/14,10:59:00,6028.45,6028.45,6028.45,6028.45,241
2003/11/14,11:00:00,6026.32,6026.32,6026.32,6026.32,193
2003/11/14,11:01:00,6026.57,6026.57,6026.57,6026.57,339
2003/11/14,11:02:00,6030.61,6030.61,6030.61,6030.61,262
2003/11/14,11:03:00,6030.73,6030.73,6030.73,6030.73,282
2003/11/14,11:04:00,6033.20,6033.20,6033.20,6033.20,165
2003/11/14,11:05:00,6033.56,6033.56,6033.56,6033.56,340
2003/11/14,11:06:00,6034.78,6034.78,6034.78,6034.78,217
2003/11/14,11:07:00,6026.41,6026.41,6026.41,6026.41,212
2003/11/14,11:08:00,6030.67,6030.67,6030.67,6030.67,166
2003/11/14,11:09:00,6029.19,6029.19,6029.19,6029.19,247
2003/11/14,11:10:00,6036.45,6036.45,6036.45,6036.45,199
2003/11/14,11:11:00,6029.80,6029.80,6029.80,6029.80,229
2003/11/14,11:12:00,6035.29,6035.29,6035.29,6035.29,166
2003/11/14,11:13:00,6035.81,6035.81,6035.81,6035.81,285
2003/11/14,11:14:00,6032.00,6032.00,6032.00,6032.00,159
2003/11/14,11:15:00,6037.84,6037.84,6037.84,6037.84,218
2003/11/14,11:16:00,6037.32,6037.32,6037.32,6037.32,202
2003/11/14,11:17:00,6038.90,6038.90,6038.90,6038.90,204
2003/11/14,11:18:00,6035.58,6035.58,6035.58,6035.58,209
2003/11/14,11:19:00,6039.06,6039.06,6039.06,6039.06,317
2003/11/14,11:20:00,6036.26,6036.26,6036.26,6036.26,261
2003/11/14,11:21:00,6033.11,6033.11,6033.11,6033.11,319
2003/11/14,11:22:00,6037.50,6037.50,6037.50,6037.50,282
2003/11/14,11:23:00,6031.55,6031.55,6031.55,6031.55,304
2003/11/14,11:24:00,6032.40,6032.40,6032.40,6032.40,227
2003/11/14,11:25:00,6033.74,6033.74,6033.74,6033.74,367
2003/11/14,11:26:00,6031.37,6031.37,6031.37,6031.37,181
2003/11/14,11:27:00,6034.43,6034.43,6034.43,6034.43,277
2003/11/14,11:28:00,6031.39,6031.39,6031.39,6031.39,225
2003/11/14,11:29:00,6025.97,6025.97,6025.97,6025.97,238
2003/11/14,11:30:00,6032.28,6032.28,6032.28,6032.28,199
2003/11/14,11:31:00,6029.82,6029.82,6029.82,6029.82,237
2003/11/14,11:32:00,6029.01,6029.01,6029.01,6029.01,153
2003/11/14,11:33:00,6036.18,6036.18,6036.18,6036.18,212
2003/11/14,11:34:00,6032.67,6032.67,6032.67,6032.67,252
2003/11/14,11:35:00,6035.94,6035.94,6035.94,6035.94,206
2003/11/14,11:36:00,6029.68,6029.68,6029.68,6029.68,145
2003/11/14,11:37:00,6034.86,6034.86,6034.86,6034.86,218
2003/11/14,11:38:00,6036.44,6036.44,6036.44,6036.44,184
2003/11/14,11:39:00,6031.62,6031.62,6031.62,6031.62,247
2003/11/14,11:40:00,6037.76,6037.76,6037.76,6037.76,179
2003/11/14,11:41:00,6034.72,6034.72,6034.72,6034.72,225
2003/11/14,11:42:00,6034.88,6034.88,6034.88,6034.88,181
2003/11/14,11:43:00,6035.82,6035.82,6035.82,6035.82,238
2003/11/14,11:44:00,6030.71,6030.71,6030.71,6030.71,159
2003/11/14,11:45:00,6031.03,6031.03,6031.03,6031.03,185
2003/11/14,11:46:00,6033.76,6033.76,6033.76,6033.76,132
2003/11/14,11:47:00,6035.87,6035.87,6035.87,6035.87,160
2003/11/14,11:48:00,6033.67,6033.67,6033.67,6033.67,123
2003/11/14,11:49:00,6026.23,6026.23,6026.23,6026.23,214
2003/11/14,11:50:00,6023.65,6023.65,6023.65,6023.65,169
2003/11/14,11:51:00,6025.64,6025.64,6025.64,6025.64,228
2003/11/14,11:52:00,6027.02,6027.02,6027.02,6027.02,228
2003/11/14,11:53:00,6026.96,6026.96,6026.96,6026.96,253
2003/11/14,11:54:00,6032.49,6032.49,6032.49,6032.49,160
2003/11/14,11:55:00,6029.90,6029.90,6029.90,6029.90,245
2003/11/14,11:56:00,6028.43,6028.43,6028.43,6028.43,156
2003/11/14,11:57:00,6025.42,6025.42,6025.42,6025.42,337
2003/11/14,11:58:00,6032.79,6032.79,6032.79,6032.79,159
2003/11/14,11:59:00,6028.20,6028.20,6028.20,6028.20,264
2003/11/14,12:00:00,6033.74,6033.74,6033.74,6033.74,174
2003/11/14,12:01:00,6028.55,6028.55,6028.55,6028.55,300
2003/11/14,12:02:00,6036.91,6036.91,6036.91,6036.91,151
2003/11/14,12:03:00,6030.31,6030.31,6030.31,6030.31,229
2003/11/14,12:04:00,6034.87,6034.87,6034.87,6034.87,264
2003/11/14,12:05:00,6039.58,6039.58,6039.58,6039.58,231
2003/11/14,12:06:00,6038.88,6038.88,6038.88,6038.88,175
2003/11/14,12:07:00,6037.06,6037.06,6037.06,6037.06,215
2003/11/14,12:08:00,6036.52,6036.52,6036.52,6036.52,202
2003/11/14,12:09:00,6038.91,6038.91,6038.91,6038.91,298
2003/11/14,12:10:00,6042.94,6042.94,6042.94,6042.94,156
2003/11/14,12:11:00,6043.88,6043.88,6043.88,6043.88,277
2003/11/14,12:12:00,6045.62,6045.62,6045.62,6045.62,224
2003/11/14,12:13:00,6045.46,6045.46,6045.46,6045.46,292
2003/11/14,12:14:00,6044.79,6044.79,6044.79,6044.79,217
2003/11/14,12:15:00,6049.30,6049.30,6049.30,6049.30,382
2003/11/14,12:16:00,6050.06,6050.06,6050.06,6050.06,292
2003/11/14,12:17:00,6048.97,6048.97,6048.97,6048.97,318
2003/11/14,12:18:00,6048.75,6048.75,6048.75,6048.75,229
2003/11/14,12:19:00,6046.50,6046.50,6046.50,6046.50,452
2003/11/14,12:20:00,6054.92,6054.92,6054.92,6054.92,311
2003/11/14,12:21:00,6055.73,6055.73,6055.73,6055.73,471
2003/11/14,12:22:00,6054.53,6054.53,6054.53,6054.53,385
2003/11/14,12:23:00,6053.85,6053.85,6053.85,6053.85,695
2003/11/14,12:24:00,6059.50,6059.50,6059.50,6059.50,340
2003/11/14,12:25:00,6052.99,6052.99,6052.99,6052.99,522
2003/11/14,12:26:00,6057.74,6057.74,6057.74,6057.74,308
2003/11/14,12:27:00,6057.55,6057.55,6057.55,6057.55,477
2003/11/14,12:28:00,6059.66,6059.66,6059.66,6059.66,254
2003/11/14,12:29:00,6053.95,6053.95,6053.95,6053.95,395
2003/11/14,12:30:00,6056.63,6056.63,6056.63,6056.63,240
2003/11/14,12:31:00,6054.90,6054.90,6054.90,6054.90,401
2003/11/14,12:32:00,6051.90,6051.90,6051.90,6051.90,240
2003/11/14,12:33:00,6053.07,6053.07,6053.07,6053.07,375
2003/11/14,12:34:00,6047.35,6047.35,6047.35,6047.35,427
2003/11/14,12:35:00,6053.85,6053.85,6053.85,6053.85,390
2003/11/14,12:36:00,6053.06,6053.06,6053.06,6053.06,287
2003/11/14,12:37:00,6048.55,6048.55,6048.55,6048.55,402
2003/11/14,12:38:00,6051.30,6051.30,6051.30,6051.30,224
2003/11/14,12:39:00,6048.95,6048.95,6048.95,6048.95,272
2003/11/14,12:40:00,6050.56,6050.56,6050.56,6050.56,194
2003/11/14,12:41:00,6048.84,6048.84,6048.84,6048.84,331
2003/11/14,12:42:00,6049.11,6049.11,6049.11,6049.11,207
2003/11/14,12:43:00,6043.38,6043.38,6043.38,6043.38,290
2003/11/14,12:44:00,6044.08,6044.08,6044.08,6044.08,246
2003/11/14,12:45:00,6042.93,6042.93,6042.93,6042.93,279
2003/11/14,12:46:00,6045.73,6045.73,6045.73,6045.73,212
2003/11/14,12:47:00,6046.64,6046.64,6046.64,6046.64,255
2003/11/14,12:48:00,6047.79,6047.79,6047.79,6047.79,188
2003/11/14,12:49:00,6049.09,6049.09,6049.09,6049.09,224
2003/11/14,12:50:00,6049.81,6049.81,6049.81,6049.81,224
2003/11/14,12:51:00,6048.61,6048.61,6048.61,6048.61,327
2003/11/14,12:52:00,6048.43,6048.43,6048.43,6048.43,202
2003/11/14,12:53:00,6049.77,6049.77,6049.77,6049.77,293
2003/11/14,12:54:00,6046.69,6046.69,6046.69,6046.69,236
2003/11/14,12:55:00,6049.12,6049.12,6049.12,6049.12,409
2003/11/14,12:56:00,6053.42,6053.42,6053.42,6053.42,280
2003/11/14,12:57:00,6053.10,6053.10,6053.10,6053.10,318
2003/11/14,12:58:00,6054.69,6054.69,6054.69,6054.69,238
2003/11/14,12:59:00,6051.50,6051.50,6051.50,6051.50,332
2003/11/14,13:00:00,6053.22,6053.22,6053.22,6053.22,219
2003/11/14,13:01:00,6052.13,6052.13,6052.13,6052.13,288
2003/11/14,13:02:00,6043.51,6043.51,6043.51,6043.51,182
2003/11/14,13:03:00,6049.37,6049.37,6049.37,6049.37,332
2003/11/14,13:04:00,6043.71,6043.71,6043.71,6043.71,194
2003/11/14,13:05:00,6045.46,6045.46,6045.46,6045.46,314
2003/11/14,13:06:00,6041.53,6041.53,6041.53,6041.53,227
2003/11/14,13:07:00,6045.39,6045.39,6045.39,6045.39,334
2003/11/14,13:08:00,6042.70,6042.70,6042.70,6042.70,312
2003/11/14,13:09:00,6048.57,6048.57,6048.57,6048.57,440
2003/11/14,13:10:00,6042.21,6042.21,6042.21,6042.21,301
2003/11/14,13:11:00,6045.49,6045.49,6045.49,6045.49,409
2003/11/14,13:12:00,6048.57,6048.57,6048.57,6048.57,249
2003/11/14,13:13:00,6042.54,6042.54,6042.54,6042.54,372
2003/11/14,13:14:00,6047.48,6047.48,6047.48,6047.48,339
2003/11/14,13:15:00,6048.85,6048.85,6048.85,6048.85,487
2003/11/14,13:16:00,6047.16,6047.16,6047.16,6047.16,295
2003/11/14,13:17:00,6049.10,6049.10,6049.10,6049.10,447
2003/11/14,13:18:00,6043.44,6043.44,6043.44,6043.44,275
2003/11/14,13:19:00,6050.93,6050.93,6050.93,6050.93,521
2003/11/14,13:20:00,6046.90,6046.90,6046.90,6046.90,357
2003/11/14,13:21:00,6047.05,6047.05,6047.05,6047.05,507
2003/11/14,13:22:00,6048.63,6048.63,6048.63,6048.63,346
2003/11/14,13:23:00,6047.40,6047.40,6047.40,6047.40,592
2003/11/14,13:24:00,6045.87,6045.87,6045.87,6045.87,637
2003/11/14,13:25:00,6047.25,6047.25,6047.25,6047.25,746
2003/11/14,13:26:00,6047.25,6047.25,6047.25,6047.25,0
2003/11/14,13:27:00,6047.25,6047.25,6047.25,6047.25,0
2003/11/14,13:28:00,6047.25,6047.25,6047.25,6047.25,0
2003/11/14,13:29:00,6047.25,6047.25,6047.25,6047.25,0
2003/11/14,13:30:00,6044.77,6044.77,6044.77,6044.77,4128
2003/11/17,09:00:00,6044.77,6044.77,6044.77,6044.77,146
2003/11/17,09:01:00,6011.74,6011.74,6011.74,6011.74,2192
2003/11/17,09:02:00,6004.69,6004.69,6004.69,6004.69,410
2003/11/17,09:03:00,6008.70,6008.70,6008.70,6008.70,616
2003/11/17,09:04:00,6006.23,6006.23,6006.23,6006.23,563
2003/11/17,09:05:00,6005.73,6005.73,6005.73,6005.73,711
2003/11/17,09:06:00,6008.54,6008.54,6008.54,6008.54,497
2003/11/17,09:07:00,6001.04,6001.04,6001.04,6001.04,830
2003/11/17,09:08:00,5999.76,5999.76,5999.76,5999.76,468
2003/11/17,09:09:00,5997.18,5997.18,5997.18,5997.18,702
2003/11/17,09:10:00,5996.20,5996.20,5996.20,5996.20,474
2003/11/17,09:11:00,5995.39,5995.39,5995.39,5995.39,667
2003/11/17,09:12:00,5992.49,5992.49,5992.49,5992.49,436
2003/11/17,09:13:00,5986.29,5986.29,5986.29,5986.29,591
2003/11/17,09:14:00,5989.05,5989.05,5989.05,5989.05,391
2003/11/17,09:15:00,5995.83,5995.83,5995.83,5995.83,561
2003/11/17,09:16:00,5997.62,5997.62,5997.62,5997.62,357
2003/11/17,09:17:00,5987.42,5987.42,5987.42,5987.42,581
2003/11/17,09:18:00,5988.90,5988.90,5988.90,5988.90,406
2003/11/17,09:19:00,5992.83,5992.83,5992.83,5992.83,638
2003/11/17,09:20:00,5993.14,5993.14,5993.14,5993.14,413
2003/11/17,09:21:00,5999.13,5999.13,5999.13,5999.13,591
2003/11/17,09:22:00,5996.89,5996.89,5996.89,5996.89,341
2003/11/17,09:23:00,6001.25,6001.25,6001.25,6001.25,502
2003/11/17,09:24:00,6007.43,6007.43,6007.43,6007.43,344
2003/11/17,09:25:00,6007.34,6007.34,6007.34,6007.34,421
2003/11/17,09:26:00,6010.21,6010.21,6010.21,6010.21,272
2003/11/17,09:27:00,6008.12,6008.12,6008.12,6008.12,446
2003/11/17,09:28:00,6009.36,6009.36,6009.36,6009.36,252
2003/11/17,09:29:00,6007.93,6007.93,6007.93,6007.93,430
2003/11/17,09:30:00,6004.25,6004.25,6004.25,6004.25,291
2003/11/17,09:31:00,6010.58,6010.58,6010.58,6010.58,480
2003/11/17,09:32:00,6003.59,6003.59,6003.59,6003.59,321
2003/11/17,09:33:00,6011.57,6011.57,6011.57,6011.57,479
2003/11/17,09:34:00,5997.55,5997.55,5997.55,5997.55,395
2003/11/17,09:35:00,5995.64,5995.64,5995.64,5995.64,676
2003/11/17,09:36:00,5992.01,5992.01,5992.01,5992.01,401
2003/11/17,09:37:00,5986.70,5986.70,5986.70,5986.70,669
2003/11/17,09:38:00,5983.15,5983.15,5983.15,5983.15,376
2003/11/17,09:39:00,5981.76,5981.76,5981.76,5981.76,598
2003/11/17,09:40:00,5981.01,5981.01,5981.01,5981.01,356
2003/11/17,09:41:00,5980.55,5980.55,5980.55,5980.55,606
2003/11/17,09:42:00,5976.49,5976.49,5976.49,5976.49,358
2003/11/17,09:43:00,5975.13,5975.13,5975.13,5975.13,476
2003/11/17,09:44:00,5977.74,5977.74,5977.74,5977.74,441
2003/11/17,09:45:00,5972.04,5972.04,5972.04,5972.04,520
2003/11/17,09:46:00,5963.78,5963.78,5963.78,5963.78,337
2003/11/17,09:47:00,5961.16,5961.16,5961.16,5961.16,593
2003/11/17,09:48:00,5959.06,5959.06,5959.06,5959.06,451
2003/11/17,09:49:00,5954.98,5954.98,5954.98,5954.98,633
2003/11/17,09:50:00,5961.69,5961.69,5961.69,5961.69,547
2003/11/17,09:51:00,5958.14,5958.14,5958.14,5958.14,781
2003/11/17,09:52:00,5951.57,5951.57,5951.57,5951.57,472
2003/11/17,09:53:00,5955.21,5955.21,5955.21,5955.21,489
2003/11/17,09:54:00,5956.46,5956.46,5956.46,5956.46,319
2003/11/17,09:55:00,5955.94,5955.94,5955.94,5955.94,405
2003/11/17,09:56:00,5960.42,5960.42,5960.42,5960.42,280
2003/11/17,09:57:00,5958.61,5958.61,5958.61,5958.61,379
2003/11/17,09:58:00,5961.99,5961.99,5961.99,5961.99,284
2003/11/17,09:59:00,5964.91,5964.91,5964.91,5964.91,444
2003/11/17,10:00:00,5961.06,5961.06,5961.06,5961.06,253
2003/11/17,10:01:00,5967.00,5967.00,5967.00,5967.00,385
2003/11/17,10:02:00,5971.81,5971.81,5971.81,5971.81,252
2003/11/17,10:03:00,5973.50,5973.50,5973.50,5973.50,347
2003/11/17,10:04:00,5976.75,5976.75,5976.75,5976.75,245
2003/11/17,10:05:00,5971.60,5971.60,5971.60,5971.60,357
2003/11/17,10:06:00,5971.38,5971.38,5971.38,5971.38,297
2003/11/17,10:07:00,5974.80,5974.80,5974.80,5974.80,340
2003/11/17,10:08:00,5973.01,5973.01,5973.01,5973.01,230
2003/11/17,10:09:00,5967.17,5967.17,5967.17,5967.17,389
2003/11/17,10:10:00,5974.32,5974.32,5974.32,5974.32,214
2003/11/17,10:11:00,5965.44,5965.44,5965.44,5965.44,344
2003/11/17,10:12:00,5959.20,5959.20,5959.20,5959.20,309
2003/11/17,10:13:00,5959.14,5959.14,5959.14,5959.14,289
2003/11/17,10:14:00,5957.82,5957.82,5957.82,5957.82,196
2003/11/17,10:15:00,5955.22,5955.22,5955.22,5955.22,308
2003/11/17,10:16:00,5961.65,5961.65,5961.65,5961.65,186
2003/11/17,10:17:00,5954.25,5954.25,5954.25,5954.25,253
2003/11/17,10:18:00,5962.63,5962.63,5962.63,5962.63,174
2003/11/17,10:19:00,5961.83,5961.83,5961.83,5961.83,256
2003/11/17,10:20:00,5963.27,5963.27,5963.27,5963.27,200
2003/11/17,10:21:00,5957.61,5957.61,5957.61,5957.61,240
2003/11/17,10:22:00,5961.15,5961.15,5961.15,5961.15,174
2003/11/17,10:23:00,5966.67,5966.67,5966.67,5966.67,256
2003/11/17,10:24:00,5967.33,5967.33,5967.33,5967.33,188
2003/11/17,10:25:00,5965.65,5965.65,5965.65,5965.65,262
2003/11/17,10:26:00,5967.23,5967.23,5967.23,5967.23,226
2003/11/17,10:27:00,5968.58,5968.58,5968.58,5968.58,224
2003/11/17,10:28:00,5969.60,5969.60,5969.60,5969.60,160
2003/11/17,10:29:00,5969.04,5969.04,5969.04,5969.04,183
2003/11/17,10:30:00,5971.29,5971.29,5971.29,5971.29,189
2003/11/17,10:31:00,5968.42,5968.42,5968.42,5968.42,222
2003/11/17,10:32:00,5967.62,5967.62,5967.62,5967.62,161
2003/11/17,10:33:00,5961.16,5961.16,5961.16,5961.16,246
2003/11/17,10:34:00,5970.30,5970.30,5970.30,5970.30,152
2003/11/17,10:35:00,5966.94,5966.94,5966.94,5966.94,315
2003/11/17,10:36:00,5963.29,5963.29,5963.29,5963.29,128
2003/11/17,10:37:00,5964.77,5964.77,5964.77,5964.77,155
2003/11/17,10:38:00,5963.06,5963.06,5963.06,5963.06,136
2003/11/17,10:39:00,5963.85,5963.85,5963.85,5963.85,191
2003/11/17,10:40:00,5960.40,5960.40,5960.40,5960.40,134
2003/11/17,10:41:00,5963.05,5963.05,5963.05,5963.05,277
2003/11/17,10:42:00,5964.89,5964.89,5964.89,5964.89,141
2003/11/17,10:43:00,5967.89,5967.89,5967.89,5967.89,181
2003/11/17,10:44:00,5961.00,5961.00,5961.00,5961.00,114
2003/11/17,10:45:00,5966.86,5966.86,5966.86,5966.86,192
2003/11/17,10:46:00,5964.87,5964.87,5964.87,5964.87,122
2003/11/17,10:47:00,5965.72,5965.72,5965.72,5965.72,164
2003/11/17,10:48:00,5961.58,5961.58,5961.58,5961.58,145
2003/11/17,10:49:00,5968.35,5968.35,5968.35,5968.35,197
2003/11/17,10:50:00,5968.28,5968.28,5968.28,5968.28,160
2003/11/17,10:51:00,5966.06,5966.06,5966.06,5966.06,162
2003/11/17,10:52:00,5965.58,5965.58,5965.58,5965.58,178
2003/11/17,10:53:00,5964.57,5964.57,5964.57,5964.57,259
2003/11/17,10:54:00,5968.15,5968.15,5968.15,5968.15,142
2003/11/17,10:55:00,5966.73,5966.73,5966.73,5966.73,207
2003/11/17,10:56:00,5964.71,5964.71,5964.71,5964.71,157
2003/11/17,10:57:00,5970.76,5970.76,5970.76,5970.76,215
2003/11/17,10:58:00,5965.60,5965.60,5965.60,5965.60,213
2003/11/17,10:59:00,5967.21,5967.21,5967.21,5967.21,214
2003/11/17,11:00:00,5967.04,5967.04,5967.04,5967.04,126
2003/11/17,11:01:00,5967.18,5967.18,5967.18,5967.18,151
2003/11/17,11:02:00,5970.51,5970.51,5970.51,5970.51,126
2003/11/17,11:03:00,5970.49,5970.49,5970.49,5970.49,168
2003/11/17,11:04:00,5964.83,5964.83,5964.83,5964.83,165
2003/11/17,11:05:00,5971.33,5971.33,5971.33,5971.33,188
2003/11/17,11:06:00,5968.22,5968.22,5968.22,5968.22,173
2003/11/17,11:07:00,5969.33,5969.33,5969.33,5969.33,191
2003/11/17,11:08:00,5971.85,5971.85,5971.85,5971.85,94
2003/11/17,11:09:00,5972.12,5972.12,5972.12,5972.12,174
2003/11/17,11:10:00,5971.80,5971.80,5971.80,5971.80,127
2003/11/17,11:11:00,5969.41,5969.41,5969.41,5969.41,171
2003/11/17,11:12:00,5971.34,5971.34,5971.34,5971.34,118
2003/11/17,11:13:00,5967.62,5967.62,5967.62,5967.62,153
2003/11/17,11:14:00,5972.54,5972.54,5972.54,5972.54,109
2003/11/17,11:15:00,5970.72,5970.72,5970.72,5970.72,152
2003/11/17,11:16:00,5971.17,5971.17,5971.17,5971.17,128
2003/11/17,11:17:00,5964.70,5964.70,5964.70,5964.70,169
2003/11/17,11:18:00,5970.07,5970.07,5970.07,5970.07,160
2003/11/17,11:19:00,5973.37,5973.37,5973.37,5973.37,184
2003/11/17,11:20:00,5965.23,5965.23,5965.23,5965.23,131
2003/11/17,11:21:00,5964.96,5964.96,5964.96,5964.96,163
2003/11/17,11:22:00,5957.95,5957.95,5957.95,5957.95,336
2003/11/17,11:23:00,5954.91,5954.91,5954.91,5954.91,386
2003/11/17,11:24:00,5956.90,5956.90,5956.90,5956.90,390
2003/11/17,11:25:00,5953.86,5953.86,5953.86,5953.86,406
2003/11/17,11:26:00,5955.87,5955.87,5955.87,5955.87,222
2003/11/17,11:27:00,5951.02,5951.02,5951.02,5951.02,360
2003/11/17,11:28:00,5952.11,5952.11,5952.11,5952.11,283
2003/11/17,11:29:00,5949.27,5949.27,5949.27,5949.27,277
2003/11/17,11:30:00,5951.28,5951.28,5951.28,5951.28,179
2003/11/17,11:31:00,5951.59,5951.59,5951.59,5951.59,265
2003/11/17,11:32:00,5948.31,5948.31,5948.31,5948.31,162
2003/11/17,11:33:00,5954.51,5954.51,5954.51,5954.51,192
2003/11/17,11:34:00,5951.12,5951.12,5951.12,5951.12,128
2003/11/17,11:35:00,5951.01,5951.01,5951.01,5951.01,191
2003/11/17,11:36:00,5952.63,5952.63,5952.63,5952.63,136
2003/11/17,11:37:00,5948.36,5948.36,5948.36,5948.36,174
2003/11/17,11:38:00,5952.02,5952.02,5952.02,5952.02,130
2003/11/17,11:39:00,5959.81,5959.81,5959.81,5959.81,232
2003/11/17,11:40:00,5956.97,5956.97,5956.97,5956.97,139
2003/11/17,11:41:00,5956.69,5956.69,5956.69,5956.69,133
2003/11/17,11:42:00,5956.94,5956.94,5956.94,5956.94,105
2003/11/17,11:43:00,5956.67,5956.67,5956.67,5956.67,151
2003/11/17,11:44:00,5959.10,5959.10,5959.10,5959.10,96
2003/11/17,11:45:00,5958.52,5958.52,5958.52,5958.52,142
2003/11/17,11:46:00,5959.06,5959.06,5959.06,5959.06,92
2003/11/17,11:47:00,5957.25,5957.25,5957.25,5957.25,129
2003/11/17,11:48:00,5957.61,5957.61,5957.61,5957.61,87
2003/11/17,11:49:00,5959.44,5959.44,5959.44,5959.44,146
2003/11/17,11:50:00,5956.61,5956.61,5956.61,5956.61,103
2003/11/17,11:51:00,5958.48,5958.48,5958.48,5958.48,160
2003/11/17,11:52:00,5958.11,5958.11,5958.11,5958.11,106
2003/11/17,11:53:00,5958.28,5958.28,5958.28,5958.28,118
2003/11/17,11:54:00,5959.62,5959.62,5959.62,5959.62,108
2003/11/17,11:55:00,5960.88,5960.88,5960.88,5960.88,159
2003/11/17,11:56:00,5958.40,5958.40,5958.40,5958.40,127
2003/11/17,11:57:00,5957.03,5957.03,5957.03,5957.03,177
2003/11/17,11:58:00,5958.90,5958.90,5958.90,5958.90,167
2003/11/17,11:59:00,5956.06,5956.06,5956.06,5956.06,159
2003/11/17,12:00:00,5959.66,5959.66,5959.66,5959.66,126
2003/11/17,12:01:00,5958.49,5958.49,5958.49,5958.49,187
2003/11/17,12:02:00,5958.28,5958.28,5958.28,5958.28,105
2003/11/17,12:03:00,5959.54,5959.54,5959.54,5959.54,155
2003/11/17,12:04:00,5957.01,5957.01,5957.01,5957.01,114
2003/11/17,12:05:00,5957.81,5957.81,5957.81,5957.81,150
2003/11/17,12:06:00,5954.57,5954.57,5954.57,5954.57,151
2003/11/17,12:07:00,5957.84,5957.84,5957.84,5957.84,164
2003/11/17,12:08:00,5952.86,5952.86,5952.86,5952.86,106
2003/11/17,12:09:00,5956.00,5956.00,5956.00,5956.00,178
2003/11/17,12:10:00,5955.15,5955.15,5955.15,5955.15,139
2003/11/17,12:11:00,5959.24,5959.24,5959.24,5959.24,175
2003/11/17,12:12:00,5958.47,5958.47,5958.47,5958.47,96
2003/11/17,12:13:00,5962.28,5962.28,5962.28,5962.28,146
2003/11/17,12:14:00,5965.06,5965.06,5965.06,5965.06,106
2003/11/17,12:15:00,5956.37,5956.37,5956.37,5956.37,140
2003/11/17,12:16:00,5965.12,5965.12,5965.12,5965.12,103
2003/11/17,12:17:00,5960.45,5960.45,5960.45,5960.45,135
2003/11/17,12:18:00,5960.17,5960.17,5960.17,5960.17,120
2003/11/17,12:19:00,5958.17,5958.17,5958.17,5958.17,189
2003/11/17,12:20:00,5959.95,5959.95,5959.95,5959.95,131
2003/11/17,12:21:00,5961.84,5961.84,5961.84,5961.84,195
2003/11/17,12:22:00,5967.92,5967.92,5967.92,5967.92,154
2003/11/17,12:23:00,5961.71,5961.71,5961.71,5961.71,217
2003/11/17,12:24:00,5967.96,5967.96,5967.96,5967.96,158
2003/11/17,12:25:00,5963.81,5963.81,5963.81,5963.81,152
2003/11/17,12:26:00,5969.85,5969.85,5969.85,5969.85,128
2003/11/17,12:27:00,5969.81,5969.81,5969.81,5969.81,148
2003/11/17,12:28:00,5966.54,5966.54,5966.54,5966.54,124
2003/11/17,12:29:00,5969.13,5969.13,5969.13,5969.13,200
2003/11/17,12:30:00,5964.42,5964.42,5964.42,5964.42,117
2003/11/17,12:31:00,5965.40,5965.40,5965.40,5965.40,231
2003/11/17,12:32:00,5969.30,5969.30,5969.30,5969.30,161
2003/11/17,12:33:00,5970.29,5970.29,5970.29,5970.29,171
2003/11/17,12:34:00,5971.80,5971.80,5971.80,5971.80,166
2003/11/17,12:35:00,5971.28,5971.28,5971.28,5971.28,188
2003/11/17,12:36:00,5966.13,5966.13,5966.13,5966.13,164
2003/11/17,12:37:00,5971.68,5971.68,5971.68,5971.68,187
2003/11/17,12:38:00,5970.69,5970.69,5970.69,5970.69,215
2003/11/17,12:39:00,5967.74,5967.74,5967.74,5967.74,239
2003/11/17,12:40:00,5972.21,5972.21,5972.21,5972.21,171
2003/11/17,12:41:00,5970.54,5970.54,5970.54,5970.54,212
2003/11/17,12:42:00,5967.96,5967.96,5967.96,5967.96,170
2003/11/17,12:43:00,5962.73,5962.73,5962.73,5962.73,204
2003/11/17,12:44:00,5965.16,5965.16,5965.16,5965.16,117
2003/11/17,12:45:00,5960.79,5960.79,5960.79,5960.79,205
2003/11/17,12:46:00,5963.21,5963.21,5963.21,5963.21,155
2003/11/17,12:47:00,5965.05,5965.05,5965.05,5965.05,223
2003/11/17,12:48:00,5963.11,5963.11,5963.11,5963.11,165
2003/11/17,12:49:00,5956.47,5956.47,5956.47,5956.47,188
2003/11/17,12:50:00,5962.11,5962.11,5962.11,5962.11,171
2003/11/17,12:51:00,5955.45,5955.45,5955.45,5955.45,277
2003/11/17,12:52:00,5952.09,5952.09,5952.09,5952.09,233
2003/11/17,12:53:00,5951.63,5951.63,5951.63,5951.63,374
2003/11/17,12:54:00,5945.67,5945.67,5945.67,5945.67,367
2003/11/17,12:55:00,5948.02,5948.02,5948.02,5948.02,447
2003/11/17,12:56:00,5944.53,5944.53,5944.53,5944.53,364
2003/11/17,12:57:00,5949.60,5949.60,5949.60,5949.60,386
2003/11/17,12:58:00,5942.41,5942.41,5942.41,5942.41,333
2003/11/17,12:59:00,5943.01,5943.01,5943.01,5943.01,357
2003/11/17,13:00:00,5948.47,5948.47,5948.47,5948.47,224
2003/11/17,13:01:00,5948.06,5948.06,5948.06,5948.06,317
2003/11/17,13:02:00,5949.30,5949.30,5949.30,5949.30,166
2003/11/17,13:03:00,5948.51,5948.51,5948.51,5948.51,263
2003/11/17,13:04:00,5951.97,5951.97,5951.97,5951.97,194
2003/11/17,13:05:00,5948.84,5948.84,5948.84,5948.84,281
2003/11/17,13:06:00,5945.31,5945.31,5945.31,5945.31,169
2003/11/17,13:07:00,5951.38,5951.38,5951.38,5951.38,201
2003/11/17,13:08:00,5951.95,5951.95,5951.95,5951.95,192
2003/11/17,13:09:00,5949.65,5949.65,5949.65,5949.65,278
2003/11/17,13:10:00,5956.72,5956.72,5956.72,5956.72,191
2003/11/17,13:11:00,5946.52,5946.52,5946.52,5946.52,291
2003/11/17,13:12:00,5954.70,5954.70,5954.70,5954.70,202
2003/11/17,13:13:00,5953.57,5953.57,5953.57,5953.57,270
2003/11/17,13:14:00,5956.09,5956.09,5956.09,5956.09,207
2003/11/17,13:15:00,5946.15,5946.15,5946.15,5946.15,263
2003/11/17,13:16:00,5949.66,5949.66,5949.66,5949.66,274
2003/11/17,13:17:00,5956.41,5956.41,5956.41,5956.41,326
2003/11/17,13:18:00,5953.75,5953.75,5953.75,5953.75,267
2003/11/17,13:19:00,5950.33,5950.33,5950.33,5950.33,379
2003/11/17,13:20:00,5950.07,5950.07,5950.07,5950.07,269
2003/11/17,13:21:00,5949.96,5949.96,5949.96,5949.96,490
2003/11/17,13:22:00,5947.90,5947.90,5947.90,5947.90,339
2003/11/17,13:23:00,5953.30,5953.30,5953.30,5953.30,534
2003/11/17,13:24:00,5949.76,5949.76,5949.76,5949.76,393
2003/11/17,13:25:00,5954.90,5954.90,5954.90,5954.90,650
2003/11/17,13:26:00,5954.90,5954.90,5954.90,5954.90,0
2003/11/17,13:27:00,5954.90,5954.90,5954.90,5954.90,0
2003/11/17,13:28:00,5954.90,5954.90,5954.90,5954.90,0
2003/11/17,13:29:00,5954.90,5954.90,5954.90,5954.90,0
2003/11/17,13:30:00,5952.32,5952.32,5952.32,5952.32,3992
2003/11/18,09:00:00,5952.32,5952.32,5952.32,5952.32,104
2003/11/18,09:01:00,5941.82,5941.82,5941.82,5941.82,2202
2003/11/18,09:02:00,5947.59,5947.59,5947.59,5947.59,413
2003/11/18,09:03:00,5950.04,5950.04,5950.04,5950.04,659
2003/11/18,09:04:00,5949.56,5949.56,5949.56,5949.56,384
2003/11/18,09:05:00,5953.49,5953.49,5953.49,5953.49,768
2003/11/18,09:06:00,5954.30,5954.30,5954.30,5954.30,465
2003/11/18,09:07:00,5955.45,5955.45,5955.45,5955.45,708
2003/11/18,09:08:00,5958.25,5958.25,5958.25,5958.25,462
2003/11/18,09:09:00,5963.54,5963.54,5963.54,5963.54,698
2003/11/18,09:10:00,5964.22,5964.22,5964.22,5964.22,478
2003/11/18,09:11:00,5959.77,5959.77,5959.77,5959.77,649
2003/11/18,09:12:00,5966.51,5966.51,5966.51,5966.51,380
2003/11/18,09:13:00,5960.60,5960.60,5960.60,5960.60,512
2003/11/18,09:14:00,5955.35,5955.35,5955.35,5955.35,338
2003/11/18,09:15:00,5950.66,5950.66,5950.66,5950.66,569
2003/11/18,09:16:00,5946.93,5946.93,5946.93,5946.93,333
2003/11/18,09:17:00,5944.10,5944.10,5944.10,5944.10,606
2003/11/18,09:18:00,5947.63,5947.63,5947.63,5947.63,336
2003/11/18,09:19:00,5936.21,5936.21,5936.21,5936.21,568
2003/11/18,09:20:00,5942.88,5942.88,5942.88,5942.88,366
2003/11/18,09:21:00,5939.61,5939.61,5939.61,5939.61,610
2003/11/18,09:22:00,5932.89,5932.89,5932.89,5932.89,337
2003/11/18,09:23:00,5938.50,5938.50,5938.50,5938.50,468
2003/11/18,09:24:00,5930.13,5930.13,5930.13,5930.13,321
2003/11/18,09:25:00,5933.44,5933.44,5933.44,5933.44,438
2003/11/18,09:26:00,5931.72,5931.72,5931.72,5931.72,347
2003/11/18,09:27:00,5934.74,5934.74,5934.74,5934.74,467
2003/11/18,09:28:00,5942.53,5942.53,5942.53,5942.53,346
2003/11/18,09:29:00,5944.80,5944.80,5944.80,5944.80,597
2003/11/18,09:30:00,5949.52,5949.52,5949.52,5949.52,350
2003/11/18,09:31:00,5951.90,5951.90,5951.90,5951.90,655
2003/11/18,09:32:00,5951.29,5951.29,5951.29,5951.29,379
2003/11/18,09:33:00,5952.01,5952.01,5952.01,5952.01,541
2003/11/18,09:34:00,5953.50,5953.50,5953.50,5953.50,344
2003/11/18,09:35:00,5952.63,5952.63,5952.63,5952.63,523
2003/11/18,09:36:00,5954.64,5954.64,5954.64,5954.64,291
2003/11/18,09:37:00,5956.34,5956.34,5956.34,5956.34,369
2003/11/18,09:38:00,5949.08,5949.08,5949.08,5949.08,229
2003/11/18,09:39:00,5951.79,5951.79,5951.79,5951.79,386
2003/11/18,09:40:00,5951.28,5951.28,5951.28,5951.28,258
2003/11/18,09:41:00,5952.76,5952.76,5952.76,5952.76,322
2003/11/18,09:42:00,5952.06,5952.06,5952.06,5952.06,256
2003/11/18,09:43:00,5950.32,5950.32,5950.32,5950.32,259
2003/11/18,09:44:00,5946.29,5946.29,5946.29,5946.29,222
2003/11/18,09:45:00,5945.00,5945.00,5945.00,5945.00,334
2003/11/18,09:46:00,5946.22,5946.22,5946.22,5946.22,219
2003/11/18,09:47:00,5950.04,5950.04,5950.04,5950.04,334
2003/11/18,09:48:00,5946.90,5946.90,5946.90,5946.90,305
2003/11/18,09:49:00,5942.60,5942.60,5942.60,5942.60,397
2003/11/18,09:50:00,5942.29,5942.29,5942.29,5942.29,248
2003/11/18,09:51:00,5941.01,5941.01,5941.01,5941.01,408
2003/11/18,09:52:00,5943.84,5943.84,5943.84,5943.84,327
2003/11/18,09:53:00,5937.24,5937.24,5937.24,5937.24,389
2003/11/18,09:54:00,5936.22,5936.22,5936.22,5936.22,318
2003/11/18,09:55:00,5933.19,5933.19,5933.19,5933.19,330
2003/11/18,09:56:00,5936.49,5936.49,5936.49,5936.49,267
2003/11/18,09:57:00,5935.74,5935.74,5935.74,5935.74,325
2003/11/18,09:58:00,5933.01,5933.01,5933.01,5933.01,265
2003/11/18,09:59:00,5937.40,5937.40,5937.40,5937.40,424
2003/11/18,10:00:00,5936.59,5936.59,5936.59,5936.59,265
2003/11/18,10:01:00,5939.82,5939.82,5939.82,5939.82,425
2003/11/18,10:02:00,5941.34,5941.34,5941.34,5941.34,247
2003/11/18,10:03:00,5941.55,5941.55,5941.55,5941.55,397
2003/11/18,10:04:00,5939.80,5939.80,5939.80,5939.80,236
2003/11/18,10:05:00,5944.18,5944.18,5944.18,5944.18,387
2003/11/18,10:06:00,5946.12,5946.12,5946.12,5946.12,187
2003/11/18,10:07:00,5943.49,5943.49,5943.49,5943.49,239
2003/11/18,10:08:00,5948.26,5948.26,5948.26,5948.26,139
2003/11/18,10:09:00,5939.31,5939.31,5939.31,5939.31,208
2003/11/18,10:10:00,5944.88,5944.88,5944.88,5944.88,180
2003/11/18,10:11:00,5946.70,5946.70,5946.70,5946.70,214
2003/11/18,10:12:00,5939.77,5939.77,5939.77,5939.77,213
2003/11/18,10:13:00,5937.16,5937.16,5937.16,5937.16,203
2003/11/18,10:14:00,5936.35,5936.35,5936.35,5936.35,133
2003/11/18,10:15:00,5940.96,5940.96,5940.96,5940.96,237
2003/11/18,10:16:00,5937.80,5937.80,5937.80,5937.80,125
2003/11/18,10:17:00,5933.34,5933.34,5933.34,5933.34,174
2003/11/18,10:18:00,5937.12,5937.12,5937.12,5937.12,140
2003/11/18,10:19:00,5934.06,5934.06,5934.06,5934.06,239
2003/11/18,10:20:00,5929.42,5929.42,5929.42,5929.42,171
2003/11/18,10:21:00,5932.39,5932.39,5932.39,5932.39,344
2003/11/18,10:22:00,5922.78,5922.78,5922.78,5922.78,337
2003/11/18,10:23:00,5930.76,5930.76,5930.76,5930.76,405
2003/11/18,10:24:00,5924.61,5924.61,5924.61,5924.61,359
2003/11/18,10:25:00,5921.71,5921.71,5921.71,5921.71,442
2003/11/18,10:26:00,5928.58,5928.58,5928.58,5928.58,313
2003/11/18,10:27:00,5921.34,5921.34,5921.34,5921.34,354
2003/11/18,10:28:00,5925.50,5925.50,5925.50,5925.50,304
2003/11/18,10:29:00,5929.00,5929.00,5929.00,5929.00,304
2003/11/18,10:30:00,5930.20,5930.20,5930.20,5930.20,304
2003/11/18,10:31:00,5929.47,5929.47,5929.47,5929.47,327
2003/11/18,10:32:00,5926.34,5926.34,5926.34,5926.34,179
2003/11/18,10:33:00,5927.13,5927.13,5927.13,5927.13,269
2003/11/18,10:34:00,5926.31,5926.31,5926.31,5926.31,172
2003/11/18,10:35:00,5923.64,5923.64,5923.64,5923.64,277
2003/11/18,10:36:00,5922.31,5922.31,5922.31,5922.31,208
2003/11/18,10:37:00,5923.00,5923.00,5923.00,5923.00,258
2003/11/18,10:38:00,5927.67,5927.67,5927.67,5927.67,195
2003/11/18,10:39:00,5924.71,5924.71,5924.71,5924.71,261
2003/11/18,10:40:00,5924.97,5924.97,5924.97,5924.97,197
2003/11/18,10:41:00,5922.94,5922.94,5922.94,5922.94,283
2003/11/18,10:42:00,5922.73,5922.73,5922.73,5922.73,249
2003/11/18,10:43:00,5921.86,5921.86,5921.86,5921.86,363
2003/11/18,10:44:00,5919.59,5919.59,5919.59,5919.59,251
2003/11/18,10:45:00,5917.06,5917.06,5917.06,5917.06,351
2003/11/18,10:46:00,5914.28,5914.28,5914.28,5914.28,291
2003/11/18,10:47:00,5909.33,5909.33,5909.33,5909.33,516
2003/11/18,10:48:00,5905.33,5905.33,5905.33,5905.33,321
2003/11/18,10:49:00,5901.95,5901.95,5901.95,5901.95,605
2003/11/18,10:50:00,5902.04,5902.04,5902.04,5902.04,461
2003/11/18,10:51:00,5900.01,5900.01,5900.01,5900.01,589
2003/11/18,10:52:00,5898.72,5898.72,5898.72,5898.72,381
2003/11/18,10:53:00,5901.88,5901.88,5901.88,5901.88,642
2003/11/18,10:54:00,5899.47,5899.47,5899.47,5899.47,501
2003/11/18,10:55:00,5902.69,5902.69,5902.69,5902.69,517
2003/11/18,10:56:00,5899.45,5899.45,5899.45,5899.45,362
2003/11/18,10:57:00,5904.79,5904.79,5904.79,5904.79,390
2003/11/18,10:58:00,5914.60,5914.60,5914.60,5914.60,237
2003/11/18,10:59:00,5906.19,5906.19,5906.19,5906.19,320
2003/11/18,11:00:00,5917.64,5917.64,5917.64,5917.64,259
2003/11/18,11:01:00,5916.89,5916.89,5916.89,5916.89,267
2003/11/18,11:02:00,5913.05,5913.05,5913.05,5913.05,187
2003/11/18,11:03:00,5913.10,5913.10,5913.10,5913.10,202
2003/11/18,11:04:00,5912.71,5912.71,5912.71,5912.71,174
2003/11/18,11:05:00,5909.05,5909.05,5909.05,5909.05,266
2003/11/18,11:06:00,5913.78,5913.78,5913.78,5913.78,127
2003/11/18,11:07:00,5912.79,5912.79,5912.79,5912.79,212
2003/11/18,11:08:00,5911.87,5911.87,5911.87,5911.87,134
2003/11/18,11:09:00,5910.02,5910.02,5910.02,5910.02,181
2003/11/18,11:10:00,5917.18,5917.18,5917.18,5917.18,132
2003/11/18,11:11:00,5911.49,5911.49,5911.49,5911.49,190
2003/11/18,11:12:00,5914.19,5914.19,5914.19,5914.19,156
2003/11/18,11:13:00,5915.88,5915.88,5915.88,5915.88,188
2003/11/18,11:14:00,5913.46,5913.46,5913.46,5913.46,105
2003/11/18,11:15:00,5914.57,5914.57,5914.57,5914.57,213
2003/11/18,11:16:00,5915.52,5915.52,5915.52,5915.52,162
2003/11/18,11:17:00,5916.49,5916.49,5916.49,5916.49,200
2003/11/18,11:18:00,5913.51,5913.51,5913.51,5913.51,130
2003/11/18,11:19:00,5914.39,5914.39,5914.39,5914.39,227
2003/11/18,11:20:00,5910.82,5910.82,5910.82,5910.82,191
2003/11/18,11:21:00,5910.36,5910.36,5910.36,5910.36,195
2003/11/18,11:22:00,5913.83,5913.83,5913.83,5913.83,131
2003/11/18,11:23:00,5910.12,5910.12,5910.12,5910.12,259
2003/11/18,11:24:00,5915.23,5915.23,5915.23,5915.23,180
2003/11/18,11:25:00,5912.87,5912.87,5912.87,5912.87,282
2003/11/18,11:26:00,5911.44,5911.44,5911.44,5911.44,224
2003/11/18,11:27:00,5908.15,5908.15,5908.15,5908.15,254
2003/11/18,11:28:00,5911.41,5911.41,5911.41,5911.41,224
2003/11/18,11:29:00,5908.47,5908.47,5908.47,5908.47,368
2003/11/18,11:30:00,5908.87,5908.87,5908.87,5908.87,306
2003/11/18,11:31:00,5906.06,5906.06,5906.06,5906.06,313
2003/11/18,11:32:00,5904.16,5904.16,5904.16,5904.16,260
2003/11/18,11:33:00,5896.71,5896.71,5896.71,5896.71,447
2003/11/18,11:34:00,5897.25,5897.25,5897.25,5897.25,346
2003/11/18,11:35:00,5895.85,5895.85,5895.85,5895.85,419
2003/11/18,11:36:00,5899.98,5899.98,5899.98,5899.98,351
2003/11/18,11:37:00,5895.52,5895.52,5895.52,5895.52,337
2003/11/18,11:38:00,5891.07,5891.07,5891.07,5891.07,199
2003/11/18,11:39:00,5891.45,5891.45,5891.45,5891.45,277
2003/11/18,11:40:00,5893.69,5893.69,5893.69,5893.69,286
2003/11/18,11:41:00,5894.47,5894.47,5894.47,5894.47,248
2003/11/18,11:42:00,5895.82,5895.82,5895.82,5895.82,213
2003/11/18,11:43:00,5891.82,5891.82,5891.82,5891.82,261
2003/11/18,11:44:00,5890.88,5890.88,5890.88,5890.88,200
2003/11/18,11:45:00,5895.80,5895.80,5895.80,5895.80,272
2003/11/18,11:46:00,5895.26,5895.26,5895.26,5895.26,303
2003/11/18,11:47:00,5892.58,5892.58,5892.58,5892.58,318
2003/11/18,11:48:00,5892.49,5892.49,5892.49,5892.49,191
2003/11/18,11:49:00,5892.53,5892.53,5892.53,5892.53,305
2003/11/18,11:50:00,5891.53,5891.53,5891.53,5891.53,215
2003/11/18,11:51:00,5893.93,5893.93,5893.93,5893.93,278
2003/11/18,11:52:00,5896.67,5896.67,5896.67,5896.67,134
2003/11/18,11:53:00,5901.08,5901.08,5901.08,5901.08,220
2003/11/18,11:54:00,5899.60,5899.60,5899.60,5899.60,199
2003/11/18,11:55:00,5895.86,5895.86,5895.86,5895.86,210
2003/11/18,11:56:00,5899.31,5899.31,5899.31,5899.31,167
2003/11/18,11:57:00,5898.22,5898.22,5898.22,5898.22,261
2003/11/18,11:58:00,5896.87,5896.87,5896.87,5896.87,192
2003/11/18,11:59:00,5897.76,5897.76,5897.76,5897.76,250
2003/11/18,12:00:00,5898.89,5898.89,5898.89,5898.89,273
2003/11/18,12:01:00,5905.54,5905.54,5905.54,5905.54,217
2003/11/18,12:02:00,5903.11,5903.11,5903.11,5903.11,158
2003/11/18,12:03:00,5907.93,5907.93,5907.93,5907.93,200
2003/11/18,12:04:00,5904.84,5904.84,5904.84,5904.84,145
2003/11/18,12:05:00,5910.73,5910.73,5910.73,5910.73,227
2003/11/18,12:06:00,5911.18,5911.18,5911.18,5911.18,121
2003/11/18,12:07:00,5908.93,5908.93,5908.93,5908.93,234
2003/11/18,12:08:00,5910.85,5910.85,5910.85,5910.85,161
2003/11/18,12:09:00,5911.57,5911.57,5911.57,5911.57,207
2003/11/18,12:10:00,5916.22,5916.22,5916.22,5916.22,253
2003/11/18,12:11:00,5913.63,5913.63,5913.63,5913.63,263
2003/11/18,12:12:00,5919.63,5919.63,5919.63,5919.63,304
2003/11/18,12:13:00,5922.36,5922.36,5922.36,5922.36,299
2003/11/18,12:14:00,5921.91,5921.91,5921.91,5921.91,156
2003/11/18,12:15:00,5923.59,5923.59,5923.59,5923.59,215
2003/11/18,12:16:00,5922.62,5922.62,5922.62,5922.62,163
2003/11/18,12:17:00,5924.25,5924.25,5924.25,5924.25,204
2003/11/18,12:18:00,5925.31,5925.31,5925.31,5925.31,230
2003/11/18,12:19:00,5923.71,5923.71,5923.71,5923.71,185
2003/11/18,12:20:00,5928.15,5928.15,5928.15,5928.15,319
2003/11/18,12:21:00,5926.86,5926.86,5926.86,5926.86,333
2003/11/18,12:22:00,5931.50,5931.50,5931.50,5931.50,323
2003/11/18,12:23:00,5931.36,5931.36,5931.36,5931.36,385
2003/11/18,12:24:00,5933.11,5933.11,5933.11,5933.11,273
2003/11/18,12:25:00,5933.89,5933.89,5933.89,5933.89,288
2003/11/18,12:26:00,5933.28,5933.28,5933.28,5933.28,209
2003/11/18,12:27:00,5931.23,5931.23,5931.23,5931.23,236
2003/11/18,12:28:00,5931.80,5931.80,5931.80,5931.80,172
2003/11/18,12:29:00,5928.28,5928.28,5928.28,5928.28,271
2003/11/18,12:30:00,5928.20,5928.20,5928.20,5928.20,171
2003/11/18,12:31:00,5928.08,5928.08,5928.08,5928.08,238
2003/11/18,12:32:00,5926.91,5926.91,5926.91,5926.91,179
2003/11/18,12:33:00,5924.74,5924.74,5924.74,5924.74,191
2003/11/18,12:34:00,5923.10,5923.10,5923.10,5923.10,161
2003/11/18,12:35:00,5926.28,5926.28,5926.28,5926.28,295
2003/11/18,12:36:00,5925.01,5925.01,5925.01,5925.01,177
2003/11/18,12:37:00,5930.15,5930.15,5930.15,5930.15,245
2003/11/18,12:38:00,5932.15,5932.15,5932.15,5932.15,241
2003/11/18,12:39:00,5933.34,5933.34,5933.34,5933.34,278
2003/11/18,12:40:00,5932.98,5932.98,5932.98,5932.98,139
2003/11/18,12:41:00,5933.63,5933.63,5933.63,5933.63,246
2003/11/18,12:42:00,5934.40,5934.40,5934.40,5934.40,187
2003/11/18,12:43:00,5936.44,5936.44,5936.44,5936.44,201
2003/11/18,12:44:00,5936.71,5936.71,5936.71,5936.71,179
2003/11/18,12:45:00,5940.30,5940.30,5940.30,5940.30,247
2003/11/18,12:46:00,5940.41,5940.41,5940.41,5940.41,216
2003/11/18,12:47:00,5939.66,5939.66,5939.66,5939.66,235
2003/11/18,12:48:00,5941.95,5941.95,5941.95,5941.95,172
2003/11/18,12:49:00,5937.13,5937.13,5937.13,5937.13,230
2003/11/18,12:50:00,5946.37,5946.37,5946.37,5946.37,183
2003/11/18,12:51:00,5938.23,5938.23,5938.23,5938.23,186
2003/11/18,12:52:00,5938.53,5938.53,5938.53,5938.53,182
2003/11/18,12:53:00,5942.65,5942.65,5942.65,5942.65,241
2003/11/18,12:54:00,5937.12,5937.12,5937.12,5937.12,149
2003/11/18,12:55:00,5937.51,5937.51,5937.51,5937.51,266
2003/11/18,12:56:00,5941.22,5941.22,5941.22,5941.22,196
2003/11/18,12:57:00,5940.45,5940.45,5940.45,5940.45,237
2003/11/18,12:58:00,5937.17,5937.17,5937.17,5937.17,200
2003/11/18,12:59:00,5938.24,5938.24,5938.24,5938.24,238
2003/11/18,13:00:00,5937.19,5937.19,5937.19,5937.19,179
2003/11/18,13:01:00,5935.78,5935.78,5935.78,5935.78,268
2003/11/18,13:02:00,5936.59,5936.59,5936.59,5936.59,202
2003/11/18,13:03:00,5934.95,5934.95,5934.95,5934.95,236
2003/11/18,13:04:00,5936.94,5936.94,5936.94,5936.94,165
2003/11/18,13:05:00,5934.70,5934.70,5934.70,5934.70,239
2003/11/18,13:06:00,5935.62,5935.62,5935.62,5935.62,130
2003/11/18,13:07:00,5933.28,5933.28,5933.28,5933.28,264
2003/11/18,13:08:00,5937.07,5937.07,5937.07,5937.07,206
2003/11/18,13:09:00,5933.95,5933.95,5933.95,5933.95,253
2003/11/18,13:10:00,5935.02,5935.02,5935.02,5935.02,194
2003/11/18,13:11:00,5934.06,5934.06,5934.06,5934.06,232
2003/11/18,13:12:00,5932.82,5932.82,5932.82,5932.82,183
2003/11/18,13:13:00,5930.16,5930.16,5930.16,5930.16,283
2003/11/18,13:14:00,5930.00,5930.00,5930.00,5930.00,216
2003/11/18,13:15:00,5933.09,5933.09,5933.09,5933.09,427
2003/11/18,13:16:00,5941.48,5941.48,5941.48,5941.48,256
2003/11/18,13:17:00,5931.33,5931.33,5931.33,5931.33,441
2003/11/18,13:18:00,5933.29,5933.29,5933.29,5933.29,313
2003/11/18,13:19:00,5939.27,5939.27,5939.27,5939.27,370
2003/11/18,13:20:00,5937.02,5937.02,5937.02,5937.02,401
2003/11/18,13:21:00,5931.40,5931.40,5931.40,5931.40,410
2003/11/18,13:22:00,5934.63,5934.63,5934.63,5934.63,384
2003/11/18,13:23:00,5936.96,5936.96,5936.96,5936.96,606
2003/11/18,13:24:00,5936.15,5936.15,5936.15,5936.15,452
2003/11/18,13:25:00,5940.38,5940.38,5940.38,5940.38,543
2003/11/18,13:26:00,5940.38,5940.38,5940.38,5940.38,0
2003/11/18,13:27:00,5940.38,5940.38,5940.38,5940.38,0
2003/11/18,13:28:00,5940.38,5940.38,5940.38,5940.38,0
2003/11/18,13:29:00,5940.38,5940.38,5940.38,5940.38,0
2003/11/18,13:30:00,5939.47,5939.47,5939.47,5939.47,3258
2003/11/19,09:00:00,5939.47,5939.47,5939.47,5939.47,144
2003/11/19,09:01:00,5881.61,5881.61,5881.61,5881.61,2126
2003/11/19,09:02:00,5877.68,5877.68,5877.68,5877.68,396
2003/11/19,09:03:00,5875.88,5875.88,5875.88,5875.88,889
2003/11/19,09:04:00,5873.54,5873.54,5873.54,5873.54,430
2003/11/19,09:05:00,5873.60,5873.60,5873.60,5873.60,699
2003/11/19,09:06:00,5878.50,5878.50,5878.50,5878.50,423
2003/11/19,09:07:00,5884.84,5884.84,5884.84,5884.84,582
2003/11/19,09:08:00,5884.67,5884.67,5884.67,5884.67,486
2003/11/19,09:09:00,5883.96,5883.96,5883.96,5883.96,671
2003/11/19,09:10:00,5886.52,5886.52,5886.52,5886.52,534
2003/11/19,09:11:00,5888.83,5888.83,5888.83,5888.83,549
2003/11/19,09:12:00,5893.58,5893.58,5893.58,5893.58,348
2003/11/19,09:13:00,5892.83,5892.83,5892.83,5892.83,590
2003/11/19,09:14:00,5886.19,5886.19,5886.19,5886.19,352
2003/11/19,09:15:00,5890.91,5890.91,5890.91,5890.91,507
2003/11/19,09:16:00,5887.40,5887.40,5887.40,5887.40,333
2003/11/19,09:17:00,5888.13,5888.13,5888.13,5888.13,521
2003/11/19,09:18:00,5888.71,5888.71,5888.71,5888.71,367
2003/11/19,09:19:00,5889.71,5889.71,5889.71,5889.71,408
2003/11/19,09:20:00,5887.80,5887.80,5887.80,5887.80,345
2003/11/19,09:21:00,5888.19,5888.19,5888.19,5888.19,435
2003/11/19,09:22:00,5887.22,5887.22,5887.22,5887.22,250
2003/11/19,09:23:00,5886.02,5886.02,5886.02,5886.02,417
2003/11/19,09:24:00,5889.51,5889.51,5889.51,5889.51,290
2003/11/19,09:25:00,5887.69,5887.69,5887.69,5887.69,506
2003/11/19,09:26:00,5887.16,5887.16,5887.16,5887.16,284
2003/11/19,09:27:00,5887.75,5887.75,5887.75,5887.75,593
2003/11/19,09:28:00,5883.28,5883.28,5883.28,5883.28,271
2003/11/19,09:29:00,5886.82,5886.82,5886.82,5886.82,474
2003/11/19,09:30:00,5879.97,5879.97,5879.97,5879.97,283
2003/11/19,09:31:00,5881.54,5881.54,5881.54,5881.54,449
2003/11/19,09:32:00,5880.23,5880.23,5880.23,5880.23,349
2003/11/19,09:33:00,5875.71,5875.71,5875.71,5875.71,502
2003/11/19,09:34:00,5874.99,5874.99,5874.99,5874.99,317
2003/11/19,09:35:00,5872.45,5872.45,5872.45,5872.45,556
2003/11/19,09:36:00,5870.96,5870.96,5870.96,5870.96,344
2003/11/19,09:37:00,5860.89,5860.89,5860.89,5860.89,720
2003/11/19,09:38:00,5861.22,5861.22,5861.22,5861.22,531
2003/11/19,09:39:00,5860.21,5860.21,5860.21,5860.21,999
2003/11/19,09:40:00,5853.27,5853.27,5853.27,5853.27,701
2003/11/19,09:41:00,5850.05,5850.05,5850.05,5850.05,1127
2003/11/19,09:42:00,5849.62,5849.62,5849.62,5849.62,451
2003/11/19,09:43:00,5849.71,5849.71,5849.71,5849.71,593
2003/11/19,09:44:00,5855.31,5855.31,5855.31,5855.31,398
2003/11/19,09:45:00,5853.94,5853.94,5853.94,5853.94,458
2003/11/19,09:46:00,5854.39,5854.39,5854.39,5854.39,343
2003/11/19,09:47:00,5859.73,5859.73,5859.73,5859.73,413
2003/11/19,09:48:00,5858.69,5858.69,5858.69,5858.69,266
2003/11/19,09:49:00,5857.87,5857.87,5857.87,5857.87,354
2003/11/19,09:50:00,5865.95,5865.95,5865.95,5865.95,258
2003/11/19,09:51:00,5866.47,5866.47,5866.47,5866.47,316
2003/11/19,09:52:00,5861.84,5861.84,5861.84,5861.84,155
2003/11/19,09:53:00,5862.07,5862.07,5862.07,5862.07,259
2003/11/19,09:54:00,5865.73,5865.73,5865.73,5865.73,189
2003/11/19,09:55:00,5870.24,5870.24,5870.24,5870.24,296
2003/11/19,09:56:00,5876.14,5876.14,5876.14,5876.14,183
2003/11/19,09:57:00,5873.56,5873.56,5873.56,5873.56,230
2003/11/19,09:58:00,5875.13,5875.13,5875.13,5875.13,179
2003/11/19,09:59:00,5874.64,5874.64,5874.64,5874.64,549
2003/11/19,10:00:00,5878.71,5878.71,5878.71,5878.71,263
2003/11/19,10:01:00,5879.92,5879.92,5879.92,5879.92,304
2003/11/19,10:02:00,5876.34,5876.34,5876.34,5876.34,182
2003/11/19,10:03:00,5877.82,5877.82,5877.82,5877.82,343
2003/11/19,10:04:00,5876.67,5876.67,5876.67,5876.67,236
2003/11/19,10:05:00,5880.54,5880.54,5880.54,5880.54,268
2003/11/19,10:06:00,5880.37,5880.37,5880.37,5880.37,165
2003/11/19,10:07:00,5881.97,5881.97,5881.97,5881.97,253
2003/11/19,10:08:00,5879.69,5879.69,5879.69,5879.69,180
2003/11/19,10:09:00,5883.73,5883.73,5883.73,5883.73,216
2003/11/19,10:10:00,5880.26,5880.26,5880.26,5880.26,175
2003/11/19,10:11:00,5886.61,5886.61,5886.61,5886.61,248
2003/11/19,10:12:00,5890.20,5890.20,5890.20,5890.20,119
2003/11/19,10:13:00,5883.94,5883.94,5883.94,5883.94,193
2003/11/19,10:14:00,5888.23,5888.23,5888.23,5888.23,117
2003/11/19,10:15:00,5883.99,5883.99,5883.99,5883.99,213
2003/11/19,10:16:00,5888.56,5888.56,5888.56,5888.56,184
2003/11/19,10:17:00,5886.46,5886.46,5886.46,5886.46,238
2003/11/19,10:18:00,5878.58,5878.58,5878.58,5878.58,149
2003/11/19,10:19:00,5881.04,5881.04,5881.04,5881.04,179
2003/11/19,10:20:00,5880.10,5880.10,5880.10,5880.10,163
2003/11/19,10:21:00,5881.43,5881.43,5881.43,5881.43,245
2003/11/19,10:22:00,5883.24,5883.24,5883.24,5883.24,184
2003/11/19,10:23:00,5881.20,5881.20,5881.20,5881.20,203
2003/11/19,10:24:00,5881.45,5881.45,5881.45,5881.45,114
2003/11/19,10:25:00,5884.64,5884.64,5884.64,5884.64,259
2003/11/19,10:26:00,5880.12,5880.12,5880.12,5880.12,110
2003/11/19,10:27:00,5880.87,5880.87,5880.87,5880.87,191
2003/11/19,10:28:00,5878.28,5878.28,5878.28,5878.28,167
2003/11/19,10:29:00,5880.07,5880.07,5880.07,5880.07,177
2003/11/19,10:30:00,5880.17,5880.17,5880.17,5880.17,175
2003/11/19,10:31:00,5875.38,5875.38,5875.38,5875.38,155
2003/11/19,10:32:00,5874.49,5874.49,5874.49,5874.49,161
2003/11/19,10:33:00,5879.30,5879.30,5879.30,5879.30,151
2003/11/19,10:34:00,5875.18,5875.18,5875.18,5875.18,132
2003/11/19,10:35:00,5882.90,5882.90,5882.90,5882.90,172
2003/11/19,10:36:00,5877.29,5877.29,5877.29,5877.29,121
2003/11/19,10:37:00,5874.44,5874.44,5874.44,5874.44,171
2003/11/19,10:38:00,5874.11,5874.11,5874.11,5874.11,220
2003/11/19,10:39:00,5874.57,5874.57,5874.57,5874.57,204
2003/11/19,10:40:00,5875.21,5875.21,5875.21,5875.21,125
2003/11/19,10:41:00,5879.85,5879.85,5879.85,5879.85,203
2003/11/19,10:42:00,5873.60,5873.60,5873.60,5873.60,125
2003/11/19,10:43:00,5874.57,5874.57,5874.57,5874.57,167
2003/11/19,10:44:00,5874.21,5874.21,5874.21,5874.21,146
2003/11/19,10:45:00,5873.95,5873.95,5873.95,5873.95,235
2003/11/19,10:46:00,5876.70,5876.70,5876.70,5876.70,158
2003/11/19,10:47:00,5874.90,5874.90,5874.90,5874.90,171
2003/11/19,10:48:00,5874.43,5874.43,5874.43,5874.43,149
2003/11/19,10:49:00,5875.59,5875.59,5875.59,5875.59,157
2003/11/19,10:50:00,5873.75,5873.75,5873.75,5873.75,159
2003/11/19,10:51:00,5875.02,5875.02,5875.02,5875.02,188
2003/11/19,10:52:00,5875.62,5875.62,5875.62,5875.62,144
2003/11/19,10:53:00,5875.13,5875.13,5875.13,5875.13,188
2003/11/19,10:54:00,5874.38,5874.38,5874.38,5874.38,180
2003/11/19,10:55:00,5880.85,5880.85,5880.85,5880.85,213
2003/11/19,10:56:00,5876.46,5876.46,5876.46,5876.46,145
2003/11/19,10:57:00,5874.24,5874.24,5874.24,5874.24,153
2003/11/19,10:58:00,5874.94,5874.94,5874.94,5874.94,182
2003/11/19,10:59:00,5870.90,5870.90,5870.90,5870.90,232
2003/11/19,11:00:00,5872.81,5872.81,5872.81,5872.81,109
2003/11/19,11:01:00,5872.22,5872.22,5872.22,5872.22,176
2003/11/19,11:02:00,5872.55,5872.55,5872.55,5872.55,171
2003/11/19,11:03:00,5871.66,5871.66,5871.66,5871.66,151
2003/11/19,11:04:00,5873.02,5873.02,5873.02,5873.02,85
2003/11/19,11:05:00,5870.74,5870.74,5870.74,5870.74,131
2003/11/19,11:06:00,5874.32,5874.32,5874.32,5874.32,127
2003/11/19,11:07:00,5873.57,5873.57,5873.57,5873.57,224
2003/11/19,11:08:00,5868.77,5868.77,5868.77,5868.77,205
2003/11/19,11:09:00,5869.60,5869.60,5869.60,5869.60,176
2003/11/19,11:10:00,5866.13,5866.13,5866.13,5866.13,185
2003/11/19,11:11:00,5860.41,5860.41,5860.41,5860.41,235
2003/11/19,11:12:00,5866.63,5866.63,5866.63,5866.63,196
2003/11/19,11:13:00,5867.27,5867.27,5867.27,5867.27,218
2003/11/19,11:14:00,5864.93,5864.93,5864.93,5864.93,103
2003/11/19,11:15:00,5865.02,5865.02,5865.02,5865.02,292
2003/11/19,11:16:00,5864.26,5864.26,5864.26,5864.26,218
2003/11/19,11:17:00,5864.93,5864.93,5864.93,5864.93,247
2003/11/19,11:18:00,5862.26,5862.26,5862.26,5862.26,136
2003/11/19,11:19:00,5861.18,5861.18,5861.18,5861.18,162
2003/11/19,11:20:00,5861.26,5861.26,5861.26,5861.26,135
2003/11/19,11:21:00,5861.25,5861.25,5861.25,5861.25,203
2003/11/19,11:22:00,5862.37,5862.37,5862.37,5862.37,181
2003/11/19,11:23:00,5862.34,5862.34,5862.34,5862.34,231
2003/11/19,11:24:00,5861.31,5861.31,5861.31,5861.31,158
2003/11/19,11:25:00,5860.78,5860.78,5860.78,5860.78,276
2003/11/19,11:26:00,5859.74,5859.74,5859.74,5859.74,372
2003/11/19,11:27:00,5850.92,5850.92,5850.92,5850.92,301
2003/11/19,11:28:00,5852.06,5852.06,5852.06,5852.06,253
2003/11/19,11:29:00,5854.02,5854.02,5854.02,5854.02,371
2003/11/19,11:30:00,5856.88,5856.88,5856.88,5856.88,248
2003/11/19,11:31:00,5856.90,5856.90,5856.90,5856.90,268
2003/11/19,11:32:00,5851.14,5851.14,5851.14,5851.14,258
2003/11/19,11:33:00,5854.72,5854.72,5854.72,5854.72,347
2003/11/19,11:34:00,5847.85,5847.85,5847.85,5847.85,262
2003/11/19,11:35:00,5849.41,5849.41,5849.41,5849.41,338
2003/11/19,11:36:00,5849.23,5849.23,5849.23,5849.23,268
2003/11/19,11:37:00,5841.87,5841.87,5841.87,5841.87,537
2003/11/19,11:38:00,5838.56,5838.56,5838.56,5838.56,438
2003/11/19,11:39:00,5839.58,5839.58,5839.58,5839.58,568
2003/11/19,11:40:00,5836.10,5836.10,5836.10,5836.10,448
2003/11/19,11:41:00,5834.65,5834.65,5834.65,5834.65,473
2003/11/19,11:42:00,5835.20,5835.20,5835.20,5835.20,345
2003/11/19,11:43:00,5842.28,5842.28,5842.28,5842.28,378
2003/11/19,11:44:00,5837.25,5837.25,5837.25,5837.25,239
2003/11/19,11:45:00,5843.23,5843.23,5843.23,5843.23,330
2003/11/19,11:46:00,5843.59,5843.59,5843.59,5843.59,163
2003/11/19,11:47:00,5845.49,5845.49,5845.49,5845.49,211
2003/11/19,11:48:00,5839.83,5839.83,5839.83,5839.83,182
2003/11/19,11:49:00,5841.31,5841.31,5841.31,5841.31,189
2003/11/19,11:50:00,5841.60,5841.60,5841.60,5841.60,126
2003/11/19,11:51:00,5840.92,5840.92,5840.92,5840.92,194
2003/11/19,11:52:00,5842.05,5842.05,5842.05,5842.05,150
2003/11/19,11:53:00,5848.35,5848.35,5848.35,5848.35,190
2003/11/19,11:54:00,5847.62,5847.62,5847.62,5847.62,166
2003/11/19,11:55:00,5849.29,5849.29,5849.29,5849.29,276
2003/11/19,11:56:00,5849.57,5849.57,5849.57,5849.57,219
2003/11/19,11:57:00,5850.92,5850.92,5850.92,5850.92,193
2003/11/19,11:58:00,5850.37,5850.37,5850.37,5850.37,121
2003/11/19,11:59:00,5854.62,5854.62,5854.62,5854.62,166
2003/11/19,12:00:00,5856.73,5856.73,5856.73,5856.73,143
2003/11/19,12:01:00,5856.18,5856.18,5856.18,5856.18,168
2003/11/19,12:02:00,5856.42,5856.42,5856.42,5856.42,128
2003/11/19,12:03:00,5854.11,5854.11,5854.11,5854.11,153
2003/11/19,12:04:00,5854.27,5854.27,5854.27,5854.27,111
2003/11/19,12:05:00,5860.16,5860.16,5860.16,5860.16,254
2003/11/19,12:06:00,5860.69,5860.69,5860.69,5860.69,165
2003/11/19,12:07:00,5859.85,5859.85,5859.85,5859.85,220
2003/11/19,12:08:00,5857.57,5857.57,5857.57,5857.57,151
2003/11/19,12:09:00,5857.24,5857.24,5857.24,5857.24,147
2003/11/19,12:10:00,5857.54,5857.54,5857.54,5857.54,126
2003/11/19,12:11:00,5856.46,5856.46,5856.46,5856.46,210
2003/11/19,12:12:00,5856.38,5856.38,5856.38,5856.38,98
2003/11/19,12:13:00,5853.88,5853.88,5853.88,5853.88,131
2003/11/19,12:14:00,5855.92,5855.92,5855.92,5855.92,101
2003/11/19,12:15:00,5855.03,5855.03,5855.03,5855.03,128
2003/11/19,12:16:00,5857.99,5857.99,5857.99,5857.99,206
2003/11/19,12:17:00,5853.65,5853.65,5853.65,5853.65,141
2003/11/19,12:18:00,5853.53,5853.53,5853.53,5853.53,121
2003/11/19,12:19:00,5853.64,5853.64,5853.64,5853.64,191
2003/11/19,12:20:00,5851.34,5851.34,5851.34,5851.34,155
2003/11/19,12:21:00,5851.86,5851.86,5851.86,5851.86,134
2003/11/19,12:22:00,5851.85,5851.85,5851.85,5851.85,123
2003/11/19,12:23:00,5851.68,5851.68,5851.68,5851.68,159
2003/11/19,12:24:00,5852.77,5852.77,5852.77,5852.77,135
2003/11/19,12:25:00,5851.39,5851.39,5851.39,5851.39,195
2003/11/19,12:26:00,5850.59,5850.59,5850.59,5850.59,100
2003/11/19,12:27:00,5850.69,5850.69,5850.69,5850.69,122
2003/11/19,12:28:00,5850.47,5850.47,5850.47,5850.47,107
2003/11/19,12:29:00,5849.68,5849.68,5849.68,5849.68,193
2003/11/19,12:30:00,5850.34,5850.34,5850.34,5850.34,99
2003/11/19,12:31:00,5849.62,5849.62,5849.62,5849.62,204
2003/11/19,12:32:00,5854.71,5854.71,5854.71,5854.71,175
2003/11/19,12:33:00,5850.62,5850.62,5850.62,5850.62,299
2003/11/19,12:34:00,5848.76,5848.76,5848.76,5848.76,116
2003/11/19,12:35:00,5855.36,5855.36,5855.36,5855.36,188
2003/11/19,12:36:00,5851.82,5851.82,5851.82,5851.82,152
2003/11/19,12:37:00,5850.86,5850.86,5850.86,5850.86,163
2003/11/19,12:38:00,5850.48,5850.48,5850.48,5850.48,118
2003/11/19,12:39:00,5848.12,5848.12,5848.12,5848.12,163
2003/11/19,12:40:00,5848.13,5848.13,5848.13,5848.13,116
2003/11/19,12:41:00,5850.04,5850.04,5850.04,5850.04,185
2003/11/19,12:42:00,5849.75,5849.75,5849.75,5849.75,110
2003/11/19,12:43:00,5847.70,5847.70,5847.70,5847.70,155
2003/11/19,12:44:00,5847.23,5847.23,5847.23,5847.23,144
2003/11/19,12:45:00,5846.05,5846.05,5846.05,5846.05,247
2003/11/19,12:46:00,5843.99,5843.99,5843.99,5843.99,258
2003/11/19,12:47:00,5839.54,5839.54,5839.54,5839.54,395
2003/11/19,12:48:00,5838.26,5838.26,5838.26,5838.26,227
2003/11/19,12:49:00,5834.07,5834.07,5834.07,5834.07,629
2003/11/19,12:50:00,5832.72,5832.72,5832.72,5832.72,382
2003/11/19,12:51:00,5826.59,5826.59,5826.59,5826.59,553
2003/11/19,12:52:00,5830.77,5830.77,5830.77,5830.77,337
2003/11/19,12:53:00,5828.27,5828.27,5828.27,5828.27,453
2003/11/19,12:54:00,5828.22,5828.22,5828.22,5828.22,321
2003/11/19,12:55:00,5828.93,5828.93,5828.93,5828.93,505
2003/11/19,12:56:00,5837.16,5837.16,5837.16,5837.16,408
2003/11/19,12:57:00,5837.09,5837.09,5837.09,5837.09,445
2003/11/19,12:58:00,5843.81,5843.81,5843.81,5843.81,370
2003/11/19,12:59:00,5852.15,5852.15,5852.15,5852.15,418
2003/11/19,13:00:00,5846.31,5846.31,5846.31,5846.31,236
2003/11/19,13:01:00,5855.21,5855.21,5855.21,5855.21,320
2003/11/19,13:02:00,5857.05,5857.05,5857.05,5857.05,197
2003/11/19,13:03:00,5857.19,5857.19,5857.19,5857.19,312
2003/11/19,13:04:00,5856.93,5856.93,5856.93,5856.93,187
2003/11/19,13:05:00,5858.10,5858.10,5858.10,5858.10,303
2003/11/19,13:06:00,5859.46,5859.46,5859.46,5859.46,219
2003/11/19,13:07:00,5859.50,5859.50,5859.50,5859.50,339
2003/11/19,13:08:00,5866.99,5866.99,5866.99,5866.99,204
2003/11/19,13:09:00,5868.62,5868.62,5868.62,5868.62,315
2003/11/19,13:10:00,5864.82,5864.82,5864.82,5864.82,291
2003/11/19,13:11:00,5868.45,5868.45,5868.45,5868.45,351
2003/11/19,13:12:00,5868.18,5868.18,5868.18,5868.18,293
2003/11/19,13:13:00,5861.89,5861.89,5861.89,5861.89,337
2003/11/19,13:14:00,5868.32,5868.32,5868.32,5868.32,318
2003/11/19,13:15:00,5873.14,5873.14,5873.14,5873.14,479
2003/11/19,13:16:00,5880.15,5880.15,5880.15,5880.15,410
2003/11/19,13:17:00,5881.38,5881.38,5881.38,5881.38,410
2003/11/19,13:18:00,5884.01,5884.01,5884.01,5884.01,358
2003/11/19,13:19:00,5881.68,5881.68,5881.68,5881.68,451
2003/11/19,13:20:00,5885.92,5885.92,5885.92,5885.92,362
2003/11/19,13:21:00,5882.30,5882.30,5882.30,5882.30,524
2003/11/19,13:22:00,5882.37,5882.37,5882.37,5882.37,382
2003/11/19,13:23:00,5882.42,5882.42,5882.42,5882.42,456
2003/11/19,13:24:00,5880.09,5880.09,5880.09,5880.09,321
2003/11/19,13:25:00,5871.37,5871.37,5871.37,5871.37,547
2003/11/19,13:26:00,5871.37,5871.37,5871.37,5871.37,0
2003/11/19,13:27:00,5871.37,5871.37,5871.37,5871.37,0
2003/11/19,13:28:00,5871.37,5871.37,5871.37,5871.37,0
2003/11/19,13:29:00,5871.37,5871.37,5871.37,5871.37,0
2003/11/19,13:30:00,5865.51,5865.51,5865.51,5865.51,3551
2003/11/20,09:00:00,5865.51,5865.51,5865.51,5865.51,186
2003/11/20,09:01:00,5872.61,5872.61,5872.61,5872.61,2900
2003/11/20,09:02:00,5873.05,5873.05,5873.05,5873.05,591
2003/11/20,09:03:00,5868.09,5868.09,5868.09,5868.09,1025
2003/11/20,09:04:00,5864.09,5864.09,5864.09,5864.09,675
2003/11/20,09:05:00,5860.21,5860.21,5860.21,5860.21,1154
2003/11/20,09:06:00,5863.24,5863.24,5863.24,5863.24,495
2003/11/20,09:07:00,5844.57,5844.57,5844.57,5844.57,1002
2003/11/20,09:08:00,5845.25,5845.25,5845.25,5845.25,532
2003/11/20,09:09:00,5840.33,5840.33,5840.33,5840.33,743
2003/11/20,09:10:00,5831.25,5831.25,5831.25,5831.25,657
2003/11/20,09:11:00,5833.49,5833.49,5833.49,5833.49,892
2003/11/20,09:12:00,5830.15,5830.15,5830.15,5830.15,525
2003/11/20,09:13:00,5830.57,5830.57,5830.57,5830.57,764
2003/11/20,09:14:00,5834.36,5834.36,5834.36,5834.36,546
2003/11/20,09:15:00,5843.61,5843.61,5843.61,5843.61,688
2003/11/20,09:16:00,5843.02,5843.02,5843.02,5843.02,558
2003/11/20,09:17:00,5861.74,5861.74,5861.74,5861.74,758
2003/11/20,09:18:00,5863.06,5863.06,5863.06,5863.06,565
2003/11/20,09:19:00,5869.81,5869.81,5869.81,5869.81,783
2003/11/20,09:20:00,5874.83,5874.83,5874.83,5874.83,581
2003/11/20,09:21:00,5876.21,5876.21,5876.21,5876.21,821
2003/11/20,09:22:00,5877.10,5877.10,5877.10,5877.10,471
2003/11/20,09:23:00,5882.23,5882.23,5882.23,5882.23,741
2003/11/20,09:24:00,5880.83,5880.83,5880.83,5880.83,438
2003/11/20,09:25:00,5883.64,5883.64,5883.64,5883.64,497
2003/11/20,09:26:00,5880.54,5880.54,5880.54,5880.54,338
2003/11/20,09:27:00,5879.98,5879.98,5879.98,5879.98,531
2003/11/20,09:28:00,5877.03,5877.03,5877.03,5877.03,325
2003/11/20,09:29:00,5877.88,5877.88,5877.88,5877.88,436
2003/11/20,09:30:00,5878.52,5878.52,5878.52,5878.52,256
2003/11/20,09:31:00,5869.18,5869.18,5869.18,5869.18,393
2003/11/20,09:32:00,5869.14,5869.14,5869.14,5869.14,263
2003/11/20,09:33:00,5873.79,5873.79,5873.79,5873.79,472
2003/11/20,09:34:00,5876.13,5876.13,5876.13,5876.13,241
2003/11/20,09:35:00,5870.60,5870.60,5870.60,5870.60,454
2003/11/20,09:36:00,5871.10,5871.10,5871.10,5871.10,298
2003/11/20,09:37:00,5877.09,5877.09,5877.09,5877.09,402
2003/11/20,09:38:00,5880.54,5880.54,5880.54,5880.54,221
2003/11/20,09:39:00,5881.59,5881.59,5881.59,5881.59,348
2003/11/20,09:40:00,5882.08,5882.08,5882.08,5882.08,272
2003/11/20,09:41:00,5882.85,5882.85,5882.85,5882.85,366
2003/11/20,09:42:00,5885.04,5885.04,5885.04,5885.04,253
2003/11/20,09:43:00,5885.62,5885.62,5885.62,5885.62,376
2003/11/20,09:44:00,5887.70,5887.70,5887.70,5887.70,295
2003/11/20,09:45:00,5893.56,5893.56,5893.56,5893.56,742
2003/11/20,09:46:00,5897.31,5897.31,5897.31,5897.31,359
2003/11/20,09:47:00,5899.62,5899.62,5899.62,5899.62,587
2003/11/20,09:48:00,5900.84,5900.84,5900.84,5900.84,377
2003/11/20,09:49:00,5901.08,5901.08,5901.08,5901.08,632
2003/11/20,09:50:00,5901.11,5901.11,5901.11,5901.11,422
2003/11/20,09:51:00,5898.81,5898.81,5898.81,5898.81,622
2003/11/20,09:52:00,5897.87,5897.87,5897.87,5897.87,272
2003/11/20,09:53:00,5896.28,5896.28,5896.28,5896.28,476
2003/11/20,09:54:00,5891.58,5891.58,5891.58,5891.58,261
2003/11/20,09:55:00,5888.10,5888.10,5888.10,5888.10,520
2003/11/20,09:56:00,5882.35,5882.35,5882.35,5882.35,248
2003/11/20,09:57:00,5884.33,5884.33,5884.33,5884.33,352
2003/11/20,09:58:00,5882.86,5882.86,5882.86,5882.86,229
2003/11/20,09:59:00,5882.91,5882.91,5882.91,5882.91,291
2003/11/20,10:00:00,5883.31,5883.31,5883.31,5883.31,176
2003/11/20,10:01:00,5882.42,5882.42,5882.42,5882.42,210
2003/11/20,10:02:00,5886.25,5886.25,5886.25,5886.25,153
2003/11/20,10:03:00,5884.24,5884.24,5884.24,5884.24,224
2003/11/20,10:04:00,5886.60,5886.60,5886.60,5886.60,145
2003/11/20,10:05:00,5883.30,5883.30,5883.30,5883.30,262
2003/11/20,10:06:00,5885.12,5885.12,5885.12,5885.12,192
2003/11/20,10:07:00,5884.25,5884.25,5884.25,5884.25,256
2003/11/20,10:08:00,5885.18,5885.18,5885.18,5885.18,252
2003/11/20,10:09:00,5885.56,5885.56,5885.56,5885.56,245
2003/11/20,10:10:00,5883.63,5883.63,5883.63,5883.63,187
2003/11/20,10:11:00,5885.61,5885.61,5885.61,5885.61,200
2003/11/20,10:12:00,5885.40,5885.40,5885.40,5885.40,113
2003/11/20,10:13:00,5883.52,5883.52,5883.52,5883.52,256
2003/11/20,10:14:00,5884.74,5884.74,5884.74,5884.74,146
2003/11/20,10:15:00,5879.28,5879.28,5879.28,5879.28,227
2003/11/20,10:16:00,5880.86,5880.86,5880.86,5880.86,175
2003/11/20,10:17:00,5878.10,5878.10,5878.10,5878.10,325
2003/11/20,10:18:00,5876.79,5876.79,5876.79,5876.79,251
2003/11/20,10:19:00,5870.94,5870.94,5870.94,5870.94,364
2003/11/20,10:20:00,5874.90,5874.90,5874.90,5874.90,215
2003/11/20,10:21:00,5872.08,5872.08,5872.08,5872.08,325
2003/11/20,10:22:00,5873.96,5873.96,5873.96,5873.96,278
2003/11/20,10:23:00,5874.30,5874.30,5874.30,5874.30,354
2003/11/20,10:24:00,5869.53,5869.53,5869.53,5869.53,144
2003/11/20,10:25:00,5876.40,5876.40,5876.40,5876.40,316
2003/11/20,10:26:00,5875.66,5875.66,5875.66,5875.66,137
2003/11/20,10:27:00,5876.41,5876.41,5876.41,5876.41,218
2003/11/20,10:28:00,5870.11,5870.11,5870.11,5870.11,139
2003/11/20,10:29:00,5876.60,5876.60,5876.60,5876.60,180
2003/11/20,10:30:00,5876.58,5876.58,5876.58,5876.58,130
2003/11/20,10:31:00,5874.56,5874.56,5874.56,5874.56,196
2003/11/20,10:32:00,5870.51,5870.51,5870.51,5870.51,105
2003/11/20,10:33:00,5872.83,5872.83,5872.83,5872.83,157
2003/11/20,10:34:00,5870.45,5870.45,5870.45,5870.45,121
2003/11/20,10:35:00,5870.41,5870.41,5870.41,5870.41,204
2003/11/20,10:36:00,5871.43,5871.43,5871.43,5871.43,116
2003/11/20,10:37:00,5869.40,5869.40,5869.40,5869.40,198
2003/11/20,10:38:00,5865.01,5865.01,5865.01,5865.01,124
2003/11/20,10:39:00,5868.64,5868.64,5868.64,5868.64,165
2003/11/20,10:40:00,5862.82,5862.82,5862.82,5862.82,138
2003/11/20,10:41:00,5867.91,5867.91,5867.91,5867.91,206
2003/11/20,10:42:00,5865.12,5865.12,5865.12,5865.12,131
2003/11/20,10:43:00,5862.23,5862.23,5862.23,5862.23,151
2003/11/20,10:44:00,5869.09,5869.09,5869.09,5869.09,121
2003/11/20,10:45:00,5860.14,5860.14,5860.14,5860.14,316
2003/11/20,10:46:00,5860.18,5860.18,5860.18,5860.18,135
2003/11/20,10:47:00,5863.98,5863.98,5863.98,5863.98,197
2003/11/20,10:48:00,5862.48,5862.48,5862.48,5862.48,117
2003/11/20,10:49:00,5868.30,5868.30,5868.30,5868.30,163
2003/11/20,10:50:00,5867.57,5867.57,5867.57,5867.57,187
2003/11/20,10:51:00,5867.55,5867.55,5867.55,5867.55,180
2003/11/20,10:52:00,5867.18,5867.18,5867.18,5867.18,115
2003/11/20,10:53:00,5868.65,5868.65,5868.65,5868.65,182
2003/11/20,10:54:00,5861.89,5861.89,5861.89,5861.89,142
2003/11/20,10:55:00,5868.65,5868.65,5868.65,5868.65,160
2003/11/20,10:56:00,5869.39,5869.39,5869.39,5869.39,133
2003/11/20,10:57:00,5870.79,5870.79,5870.79,5870.79,176
2003/11/20,10:58:00,5872.46,5872.46,5872.46,5872.46,107
2003/11/20,10:59:00,5870.03,5870.03,5870.03,5870.03,222
2003/11/20,11:00:00,5868.18,5868.18,5868.18,5868.18,134
2003/11/20,11:01:00,5875.26,5875.26,5875.26,5875.26,222
2003/11/20,11:02:00,5877.10,5877.10,5877.10,5877.10,170
2003/11/20,11:03:00,5877.25,5877.25,5877.25,5877.25,211
2003/11/20,11:04:00,5879.61,5879.61,5879.61,5879.61,170
2003/11/20,11:05:00,5881.74,5881.74,5881.74,5881.74,242
2003/11/20,11:06:00,5879.80,5879.80,5879.80,5879.80,155
2003/11/20,11:07:00,5880.37,5880.37,5880.37,5880.37,181
2003/11/20,11:08:00,5881.14,5881.14,5881.14,5881.14,113
2003/11/20,11:09:00,5878.20,5878.20,5878.20,5878.20,141
2003/11/20,11:10:00,5876.80,5876.80,5876.80,5876.80,85
2003/11/20,11:11:00,5875.45,5875.45,5875.45,5875.45,141
2003/11/20,11:12:00,5872.50,5872.50,5872.50,5872.50,91
2003/11/20,11:13:00,5875.97,5875.97,5875.97,5875.97,145
2003/11/20,11:14:00,5878.52,5878.52,5878.52,5878.52,96
2003/11/20,11:15:00,5870.51,5870.51,5870.51,5870.51,157
2003/11/20,11:16:00,5875.50,5875.50,5875.50,5875.50,142
2003/11/20,11:17:00,5873.96,5873.96,5873.96,5873.96,198
2003/11/20,11:18:00,5871.84,5871.84,5871.84,5871.84,135
2003/11/20,11:19:00,5870.03,5870.03,5870.03,5870.03,359
2003/11/20,11:20:00,5869.71,5869.71,5869.71,5869.71,196
2003/11/20,11:21:00,5868.38,5868.38,5868.38,5868.38,246
2003/11/20,11:22:00,5865.29,5865.29,5865.29,5865.29,223
2003/11/20,11:23:00,5864.14,5864.14,5864.14,5864.14,238
2003/11/20,11:24:00,5864.89,5864.89,5864.89,5864.89,209
2003/11/20,11:25:00,5862.34,5862.34,5862.34,5862.34,294
2003/11/20,11:26:00,5857.64,5857.64,5857.64,5857.64,188
2003/11/20,11:27:00,5863.80,5863.80,5863.80,5863.80,269
2003/11/20,11:28:00,5859.91,5859.91,5859.91,5859.91,182
2003/11/20,11:29:00,5853.29,5853.29,5853.29,5853.29,306
2003/11/20,11:30:00,5858.62,5858.62,5858.62,5858.62,278
2003/11/20,11:31:00,5857.68,5857.68,5857.68,5857.68,256
2003/11/20,11:32:00,5850.81,5850.81,5850.81,5850.81,188
2003/11/20,11:33:00,5855.08,5855.08,5855.08,5855.08,287
2003/11/20,11:34:00,5856.98,5856.98,5856.98,5856.98,176
2003/11/20,11:35:00,5860.68,5860.68,5860.68,5860.68,236
2003/11/20,11:36:00,5853.45,5853.45,5853.45,5853.45,167
2003/11/20,11:37:00,5854.88,5854.88,5854.88,5854.88,198
2003/11/20,11:38:00,5856.28,5856.28,5856.28,5856.28,160
2003/11/20,11:39:00,5861.01,5861.01,5861.01,5861.01,156
2003/11/20,11:40:00,5855.96,5855.96,5855.96,5855.96,112
2003/11/20,11:41:00,5861.63,5861.63,5861.63,5861.63,172
2003/11/20,11:42:00,5860.74,5860.74,5860.74,5860.74,95
2003/11/20,11:43:00,5865.49,5865.49,5865.49,5865.49,126
2003/11/20,11:44:00,5863.39,5863.39,5863.39,5863.39,100
2003/11/20,11:45:00,5864.80,5864.80,5864.80,5864.80,139
2003/11/20,11:46:00,5864.56,5864.56,5864.56,5864.56,132
2003/11/20,11:47:00,5863.58,5863.58,5863.58,5863.58,173
2003/11/20,11:48:00,5862.58,5862.58,5862.58,5862.58,92
2003/11/20,11:49:00,5861.01,5861.01,5861.01,5861.01,194
2003/11/20,11:50:00,5854.82,5854.82,5854.82,5854.82,164
2003/11/20,11:51:00,5858.08,5858.08,5858.08,5858.08,174
2003/11/20,11:52:00,5858.02,5858.02,5858.02,5858.02,122
2003/11/20,11:53:00,5853.98,5853.98,5853.98,5853.98,126
2003/11/20,11:54:00,5850.72,5850.72,5850.72,5850.72,112
2003/11/20,11:55:00,5852.84,5852.84,5852.84,5852.84,174
2003/11/20,11:56:00,5854.48,5854.48,5854.48,5854.48,102
2003/11/20,11:57:00,5857.23,5857.23,5857.23,5857.23,134
2003/11/20,11:58:00,5859.11,5859.11,5859.11,5859.11,103
2003/11/20,11:59:00,5859.38,5859.38,5859.38,5859.38,110
2003/11/20,12:00:00,5855.08,5855.08,5855.08,5855.08,84
2003/11/20,12:01:00,5854.07,5854.07,5854.07,5854.07,147
2003/11/20,12:02:00,5858.82,5858.82,5858.82,5858.82,123
2003/11/20,12:03:00,5849.57,5849.57,5849.57,5849.57,142
2003/11/20,12:04:00,5851.29,5851.29,5851.29,5851.29,112
2003/11/20,12:05:00,5853.64,5853.64,5853.64,5853.64,163
2003/11/20,12:06:00,5854.87,5854.87,5854.87,5854.87,119
2003/11/20,12:07:00,5855.54,5855.54,5855.54,5855.54,137
2003/11/20,12:08:00,5851.31,5851.31,5851.31,5851.31,109
2003/11/20,12:09:00,5859.17,5859.17,5859.17,5859.17,147
2003/11/20,12:10:00,5859.35,5859.35,5859.35,5859.35,88
2003/11/20,12:11:00,5861.46,5861.46,5861.46,5861.46,145
2003/11/20,12:12:00,5863.11,5863.11,5863.11,5863.11,208
2003/11/20,12:13:00,5860.62,5860.62,5860.62,5860.62,216
2003/11/20,12:14:00,5864.28,5864.28,5864.28,5864.28,158
2003/11/20,12:15:00,5866.07,5866.07,5866.07,5866.07,183
2003/11/20,12:16:00,5865.84,5865.84,5865.84,5865.84,144
2003/11/20,12:17:00,5867.55,5867.55,5867.55,5867.55,185
2003/11/20,12:18:00,5869.20,5869.20,5869.20,5869.20,144
2003/11/20,12:19:00,5872.18,5872.18,5872.18,5872.18,235
2003/11/20,12:20:00,5871.16,5871.16,5871.16,5871.16,204
2003/11/20,12:21:00,5874.49,5874.49,5874.49,5874.49,204
2003/11/20,12:22:00,5875.78,5875.78,5875.78,5875.78,168
2003/11/20,12:23:00,5872.70,5872.70,5872.70,5872.70,199
2003/11/20,12:24:00,5876.76,5876.76,5876.76,5876.76,135
2003/11/20,12:25:00,5876.69,5876.69,5876.69,5876.69,236
2003/11/20,12:26:00,5873.31,5873.31,5873.31,5873.31,107
2003/11/20,12:27:00,5871.14,5871.14,5871.14,5871.14,193
2003/11/20,12:28:00,5868.58,5868.58,5868.58,5868.58,162
2003/11/20,12:29:00,5873.83,5873.83,5873.83,5873.83,165
2003/11/20,12:30:00,5871.04,5871.04,5871.04,5871.04,128
2003/11/20,12:31:00,5870.62,5870.62,5870.62,5870.62,127
2003/11/20,12:32:00,5870.84,5870.84,5870.84,5870.84,99
2003/11/20,12:33:00,5866.86,5866.86,5866.86,5866.86,133
2003/11/20,12:34:00,5866.66,5866.66,5866.66,5866.66,112
2003/11/20,12:35:00,5863.28,5863.28,5863.28,5863.28,145
2003/11/20,12:36:00,5864.05,5864.05,5864.05,5864.05,139
2003/11/20,12:37:00,5864.70,5864.70,5864.70,5864.70,131
2003/11/20,12:38:00,5860.96,5860.96,5860.96,5860.96,97
2003/11/20,12:39:00,5865.22,5865.22,5865.22,5865.22,188
2003/11/20,12:40:00,5859.35,5859.35,5859.35,5859.35,114
2003/11/20,12:41:00,5863.10,5863.10,5863.10,5863.10,133
2003/11/20,12:42:00,5865.44,5865.44,5865.44,5865.44,139
2003/11/20,12:43:00,5860.14,5860.14,5860.14,5860.14,175
2003/11/20,12:44:00,5862.93,5862.93,5862.93,5862.93,102
2003/11/20,12:45:00,5868.25,5868.25,5868.25,5868.25,168
2003/11/20,12:46:00,5859.60,5859.60,5859.60,5859.60,121
2003/11/20,12:47:00,5859.91,5859.91,5859.91,5859.91,169
2003/11/20,12:48:00,5859.12,5859.12,5859.12,5859.12,127
2003/11/20,12:49:00,5861.37,5861.37,5861.37,5861.37,249
2003/11/20,12:50:00,5860.15,5860.15,5860.15,5860.15,202
2003/11/20,12:51:00,5859.87,5859.87,5859.87,5859.87,152
2003/11/20,12:52:00,5856.61,5856.61,5856.61,5856.61,126
2003/11/20,12:53:00,5849.92,5849.92,5849.92,5849.92,217
2003/11/20,12:54:00,5849.03,5849.03,5849.03,5849.03,183
2003/11/20,12:55:00,5855.99,5855.99,5855.99,5855.99,250
2003/11/20,12:56:00,5848.71,5848.71,5848.71,5848.71,245
2003/11/20,12:57:00,5851.97,5851.97,5851.97,5851.97,303
2003/11/20,12:58:00,5850.17,5850.17,5850.17,5850.17,185
2003/11/20,12:59:00,5851.37,5851.37,5851.37,5851.37,228
2003/11/20,13:00:00,5851.17,5851.17,5851.17,5851.17,231
2003/11/20,13:01:00,5853.80,5853.80,5853.80,5853.80,228
2003/11/20,13:02:00,5847.25,5847.25,5847.25,5847.25,176
2003/11/20,13:03:00,5854.67,5854.67,5854.67,5854.67,209
2003/11/20,13:04:00,5854.20,5854.20,5854.20,5854.20,206
2003/11/20,13:05:00,5846.81,5846.81,5846.81,5846.81,276
2003/11/20,13:06:00,5855.58,5855.58,5855.58,5855.58,172
2003/11/20,13:07:00,5850.06,5850.06,5850.06,5850.06,204
2003/11/20,13:08:00,5847.34,5847.34,5847.34,5847.34,208
2003/11/20,13:09:00,5849.06,5849.06,5849.06,5849.06,231
2003/11/20,13:10:00,5851.10,5851.10,5851.10,5851.10,185
2003/11/20,13:11:00,5845.62,5845.62,5845.62,5845.62,331
2003/11/20,13:12:00,5853.89,5853.89,5853.89,5853.89,216
2003/11/20,13:13:00,5845.98,5845.98,5845.98,5845.98,240
2003/11/20,13:14:00,5846.39,5846.39,5846.39,5846.39,240
2003/11/20,13:15:00,5848.13,5848.13,5848.13,5848.13,380
2003/11/20,13:16:00,5844.47,5844.47,5844.47,5844.47,440
2003/11/20,13:17:00,5840.49,5840.49,5840.49,5840.49,454
2003/11/20,13:18:00,5836.85,5836.85,5836.85,5836.85,379
2003/11/20,13:19:00,5837.02,5837.02,5837.02,5837.02,572
2003/11/20,13:20:00,5834.46,5834.46,5834.46,5834.46,454
2003/11/20,13:21:00,5830.67,5830.67,5830.67,5830.67,513
2003/11/20,13:22:00,5828.41,5828.41,5828.41,5828.41,457
2003/11/20,13:23:00,5837.50,5837.50,5837.50,5837.50,638
2003/11/20,13:24:00,5832.84,5832.84,5832.84,5832.84,498
2003/11/20,13:25:00,5839.11,5839.11,5839.11,5839.11,636
2003/11/20,13:26:00,5839.11,5839.11,5839.11,5839.11,0
2003/11/20,13:27:00,5839.11,5839.11,5839.11,5839.11,0
2003/11/20,13:28:00,5839.11,5839.11,5839.11,5839.11,0
2003/11/20,13:29:00,5839.11,5839.11,5839.11,5839.11,0
2003/11/20,13:30:00,5834.24,5834.24,5834.24,5834.24,4155
2003/11/21,09:00:00,5834.24,5834.24,5834.24,5834.24,148
2003/11/21,09:01:00,5787.99,5787.99,5787.99,5787.99,1736
2003/11/21,09:02:00,5793.21,5793.21,5793.21,5793.21,446
2003/11/21,09:03:00,5792.11,5792.11,5792.11,5792.11,583
2003/11/21,09:04:00,5788.55,5788.55,5788.55,5788.55,458
2003/11/21,09:05:00,5795.80,5795.80,5795.80,5795.80,644
2003/11/21,09:06:00,5800.30,5800.30,5800.30,5800.30,493
2003/11/21,09:07:00,5801.32,5801.32,5801.32,5801.32,551
2003/11/21,09:08:00,5800.11,5800.11,5800.11,5800.11,388
2003/11/21,09:09:00,5799.44,5799.44,5799.44,5799.44,611
2003/11/21,09:10:00,5797.34,5797.34,5797.34,5797.34,337
2003/11/21,09:11:00,5799.91,5799.91,5799.91,5799.91,463
2003/11/21,09:12:00,5803.93,5803.93,5803.93,5803.93,331
2003/11/21,09:13:00,5802.57,5802.57,5802.57,5802.57,474
2003/11/21,09:14:00,5805.77,5805.77,5805.77,5805.77,361
2003/11/21,09:15:00,5804.09,5804.09,5804.09,5804.09,474
2003/11/21,09:16:00,5803.29,5803.29,5803.29,5803.29,299
2003/11/21,09:17:00,5802.16,5802.16,5802.16,5802.16,446
2003/11/21,09:18:00,5803.89,5803.89,5803.89,5803.89,248
2003/11/21,09:19:00,5800.61,5800.61,5800.61,5800.61,433
2003/11/21,09:20:00,5798.48,5798.48,5798.48,5798.48,304
2003/11/21,09:21:00,5795.02,5795.02,5795.02,5795.02,429
2003/11/21,09:22:00,5793.86,5793.86,5793.86,5793.86,326
2003/11/21,09:23:00,5792.74,5792.74,5792.74,5792.74,510
2003/11/21,09:24:00,5791.85,5791.85,5791.85,5791.85,358
2003/11/21,09:25:00,5787.16,5787.16,5787.16,5787.16,478
2003/11/21,09:26:00,5785.52,5785.52,5785.52,5785.52,305
2003/11/21,09:27:00,5782.14,5782.14,5782.14,5782.14,500
2003/11/21,09:28:00,5784.12,5784.12,5784.12,5784.12,391
2003/11/21,09:29:00,5772.85,5772.85,5772.85,5772.85,503
2003/11/21,09:30:00,5772.38,5772.38,5772.38,5772.38,297
2003/11/21,09:31:00,5768.01,5768.01,5768.01,5768.01,594
2003/11/21,09:32:00,5764.65,5764.65,5764.65,5764.65,529
2003/11/21,09:33:00,5754.94,5754.94,5754.94,5754.94,689
2003/11/21,09:34:00,5758.52,5758.52,5758.52,5758.52,440
2003/11/21,09:35:00,5754.27,5754.27,5754.27,5754.27,632
2003/11/21,09:36:00,5754.24,5754.24,5754.24,5754.24,405
2003/11/21,09:37:00,5749.19,5749.19,5749.19,5749.19,561
2003/11/21,09:38:00,5751.82,5751.82,5751.82,5751.82,384
2003/11/21,09:39:00,5755.78,5755.78,5755.78,5755.78,491
2003/11/21,09:40:00,5756.45,5756.45,5756.45,5756.45,299
2003/11/21,09:41:00,5757.97,5757.97,5757.97,5757.97,699
2003/11/21,09:42:00,5757.66,5757.66,5757.66,5757.66,284
2003/11/21,09:43:00,5758.11,5758.11,5758.11,5758.11,309
2003/11/21,09:44:00,5760.33,5760.33,5760.33,5760.33,205
2003/11/21,09:45:00,5761.32,5761.32,5761.32,5761.32,308
2003/11/21,09:46:00,5761.17,5761.17,5761.17,5761.17,164
2003/11/21,09:47:00,5762.53,5762.53,5762.53,5762.53,311
2003/11/21,09:48:00,5762.42,5762.42,5762.42,5762.42,177
2003/11/21,09:49:00,5764.19,5764.19,5764.19,5764.19,313
2003/11/21,09:50:00,5762.69,5762.69,5762.69,5762.69,193
2003/11/21,09:51:00,5772.58,5772.58,5772.58,5772.58,338
2003/11/21,09:52:00,5773.68,5773.68,5773.68,5773.68,235
2003/11/21,09:53:00,5775.39,5775.39,5775.39,5775.39,286
2003/11/21,09:54:00,5773.56,5773.56,5773.56,5773.56,190
2003/11/21,09:55:00,5768.06,5768.06,5768.06,5768.06,243
2003/11/21,09:56:00,5767.73,5767.73,5767.73,5767.73,152
2003/11/21,09:57:00,5764.35,5764.35,5764.35,5764.35,270
2003/11/21,09:58:00,5764.06,5764.06,5764.06,5764.06,174
2003/11/21,09:59:00,5763.94,5763.94,5763.94,5763.94,218
2003/11/21,10:00:00,5762.41,5762.41,5762.41,5762.41,149
2003/11/21,10:01:00,5759.15,5759.15,5759.15,5759.15,209
2003/11/21,10:02:00,5759.11,5759.11,5759.11,5759.11,117
2003/11/21,10:03:00,5757.35,5757.35,5757.35,5757.35,236
2003/11/21,10:04:00,5755.99,5755.99,5755.99,5755.99,141
2003/11/21,10:05:00,5755.27,5755.27,5755.27,5755.27,236
2003/11/21,10:06:00,5752.24,5752.24,5752.24,5752.24,202
2003/11/21,10:07:00,5752.70,5752.70,5752.70,5752.70,267
2003/11/21,10:08:00,5752.64,5752.64,5752.64,5752.64,227
2003/11/21,10:09:00,5761.35,5761.35,5761.35,5761.35,376
2003/11/21,10:10:00,5760.37,5760.37,5760.37,5760.37,172
2003/11/21,10:11:00,5765.23,5765.23,5765.23,5765.23,306
2003/11/21,10:12:00,5766.11,5766.11,5766.11,5766.11,150
2003/11/21,10:13:00,5768.83,5768.83,5768.83,5768.83,275
2003/11/21,10:14:00,5769.43,5769.43,5769.43,5769.43,154
2003/11/21,10:15:00,5765.95,5765.95,5765.95,5765.95,197
2003/11/21,10:16:00,5767.73,5767.73,5767.73,5767.73,135
2003/11/21,10:17:00,5766.55,5766.55,5766.55,5766.55,213
2003/11/21,10:18:00,5769.50,5769.50,5769.50,5769.50,175
2003/11/21,10:19:00,5766.01,5766.01,5766.01,5766.01,190
2003/11/21,10:20:00,5762.38,5762.38,5762.38,5762.38,144
2003/11/21,10:21:00,5767.54,5767.54,5767.54,5767.54,190
2003/11/21,10:22:00,5768.10,5768.10,5768.10,5768.10,145
2003/11/21,10:23:00,5765.06,5765.06,5765.06,5765.06,140
2003/11/21,10:24:00,5758.88,5758.88,5758.88,5758.88,116
2003/11/21,10:25:00,5768.84,5768.84,5768.84,5768.84,186
2003/11/21,10:26:00,5766.77,5766.77,5766.77,5766.77,122
2003/11/21,10:27:00,5767.79,5767.79,5767.79,5767.79,213
2003/11/21,10:28:00,5769.78,5769.78,5769.78,5769.78,160
2003/11/21,10:29:00,5769.57,5769.57,5769.57,5769.57,260
2003/11/21,10:30:00,5770.53,5770.53,5770.53,5770.53,146
2003/11/21,10:31:00,5771.17,5771.17,5771.17,5771.17,217
2003/11/21,10:32:00,5768.21,5768.21,5768.21,5768.21,124
2003/11/21,10:33:00,5772.42,5772.42,5772.42,5772.42,207
2003/11/21,10:34:00,5774.80,5774.80,5774.80,5774.80,134
2003/11/21,10:35:00,5770.98,5770.98,5770.98,5770.98,221
2003/11/21,10:36:00,5772.93,5772.93,5772.93,5772.93,149
2003/11/21,10:37:00,5772.16,5772.16,5772.16,5772.16,198
2003/11/21,10:38:00,5777.50,5777.50,5777.50,5777.50,227
2003/11/21,10:39:00,5778.73,5778.73,5778.73,5778.73,318
2003/11/21,10:40:00,5779.29,5779.29,5779.29,5779.29,120
2003/11/21,10:41:00,5779.67,5779.67,5779.67,5779.67,248
2003/11/21,10:42:00,5780.03,5780.03,5780.03,5780.03,131
2003/11/21,10:43:00,5781.23,5781.23,5781.23,5781.23,190
2003/11/21,10:44:00,5782.51,5782.51,5782.51,5782.51,134
2003/11/21,10:45:00,5782.94,5782.94,5782.94,5782.94,268
2003/11/21,10:46:00,5779.05,5779.05,5779.05,5779.05,137
2003/11/21,10:47:00,5781.22,5781.22,5781.22,5781.22,213
2003/11/21,10:48:00,5780.77,5780.77,5780.77,5780.77,149
2003/11/21,10:49:00,5779.22,5779.22,5779.22,5779.22,271
2003/11/21,10:50:00,5780.25,5780.25,5780.25,5780.25,128
2003/11/21,10:51:00,5782.27,5782.27,5782.27,5782.27,279
2003/11/21,10:52:00,5785.41,5785.41,5785.41,5785.41,166
2003/11/21,10:53:00,5787.48,5787.48,5787.48,5787.48,280
2003/11/21,10:54:00,5786.04,5786.04,5786.04,5786.04,159
2003/11/21,10:55:00,5786.42,5786.42,5786.42,5786.42,213
2003/11/21,10:56:00,5785.45,5785.45,5785.45,5785.45,124
2003/11/21,10:57:00,5787.15,5787.15,5787.15,5787.15,228
2003/11/21,10:58:00,5788.00,5788.00,5788.00,5788.00,144
2003/11/21,10:59:00,5787.04,5787.04,5787.04,5787.04,221
2003/11/21,11:00:00,5788.70,5788.70,5788.70,5788.70,134
2003/11/21,11:01:00,5787.33,5787.33,5787.33,5787.33,250
2003/11/21,11:02:00,5789.77,5789.77,5789.77,5789.77,179
2003/11/21,11:03:00,5797.72,5797.72,5797.72,5797.72,269
2003/11/21,11:04:00,5793.03,5793.03,5793.03,5793.03,149
2003/11/21,11:05:00,5791.80,5791.80,5791.80,5791.80,238
2003/11/21,11:06:00,5793.43,5793.43,5793.43,5793.43,184
2003/11/21,11:07:00,5793.84,5793.84,5793.84,5793.84,213
2003/11/21,11:08:00,5799.08,5799.08,5799.08,5799.08,141
2003/11/21,11:09:00,5794.31,5794.31,5794.31,5794.31,188
2003/11/21,11:10:00,5801.63,5801.63,5801.63,5801.63,208
2003/11/21,11:11:00,5796.81,5796.81,5796.81,5796.81,197
2003/11/21,11:12:00,5802.03,5802.03,5802.03,5802.03,144
2003/11/21,11:13:00,5801.73,5801.73,5801.73,5801.73,234
2003/11/21,11:14:00,5795.92,5795.92,5795.92,5795.92,135
2003/11/21,11:15:00,5797.04,5797.04,5797.04,5797.04,165
2003/11/21,11:16:00,5794.18,5794.18,5794.18,5794.18,126
2003/11/21,11:17:00,5792.59,5792.59,5792.59,5792.59,174
2003/11/21,11:18:00,5799.29,5799.29,5799.29,5799.29,186
2003/11/21,11:19:00,5799.57,5799.57,5799.57,5799.57,219
2003/11/21,11:20:00,5795.38,5795.38,5795.38,5795.38,133
2003/11/21,11:21:00,5790.78,5790.78,5790.78,5790.78,141
2003/11/21,11:22:00,5790.14,5790.14,5790.14,5790.14,122
2003/11/21,11:23:00,5800.98,5800.98,5800.98,5800.98,292
2003/11/21,11:24:00,5801.62,5801.62,5801.62,5801.62,154
2003/11/21,11:25:00,5799.30,5799.30,5799.30,5799.30,278
2003/11/21,11:26:00,5806.08,5806.08,5806.08,5806.08,206
2003/11/21,11:27:00,5809.05,5809.05,5809.05,5809.05,234
2003/11/21,11:28:00,5810.20,5810.20,5810.20,5810.20,225
2003/11/21,11:29:00,5808.92,5808.92,5808.92,5808.92,418
2003/11/21,11:30:00,5812.63,5812.63,5812.63,5812.63,296
2003/11/21,11:31:00,5814.01,5814.01,5814.01,5814.01,364
2003/11/21,11:32:00,5813.64,5813.64,5813.64,5813.64,200
2003/11/21,11:33:00,5815.20,5815.20,5815.20,5815.20,342
2003/11/21,11:34:00,5814.55,5814.55,5814.55,5814.55,229
2003/11/21,11:35:00,5811.20,5811.20,5811.20,5811.20,263
2003/11/21,11:36:00,5805.48,5805.48,5805.48,5805.48,185
2003/11/21,11:37:00,5805.90,5805.90,5805.90,5805.90,213
2003/11/21,11:38:00,5803.28,5803.28,5803.28,5803.28,159
2003/11/21,11:39:00,5801.28,5801.28,5801.28,5801.28,273
2003/11/21,11:40:00,5801.32,5801.32,5801.32,5801.32,124
2003/11/21,11:41:00,5803.94,5803.94,5803.94,5803.94,203
2003/11/21,11:42:00,5802.72,5802.72,5802.72,5802.72,117
2003/11/21,11:43:00,5809.25,5809.25,5809.25,5809.25,233
2003/11/21,11:44:00,5808.62,5808.62,5808.62,5808.62,112
2003/11/21,11:45:00,5798.87,5798.87,5798.87,5798.87,161
2003/11/21,11:46:00,5802.43,5802.43,5802.43,5802.43,100
2003/11/21,11:47:00,5802.93,5802.93,5802.93,5802.93,148
2003/11/21,11:48:00,5799.07,5799.07,5799.07,5799.07,125
2003/11/21,11:49:00,5799.56,5799.56,5799.56,5799.56,131
2003/11/21,11:50:00,5801.35,5801.35,5801.35,5801.35,122
2003/11/21,11:51:00,5794.60,5794.60,5794.60,5794.60,172
2003/11/21,11:52:00,5801.71,5801.71,5801.71,5801.71,92
2003/11/21,11:53:00,5802.19,5802.19,5802.19,5802.19,130
2003/11/21,11:54:00,5801.36,5801.36,5801.36,5801.36,85
2003/11/21,11:55:00,5800.66,5800.66,5800.66,5800.66,148
2003/11/21,11:56:00,5797.15,5797.15,5797.15,5797.15,112
2003/11/21,11:57:00,5796.44,5796.44,5796.44,5796.44,118
2003/11/21,11:58:00,5794.79,5794.79,5794.79,5794.79,97
2003/11/21,11:59:00,5796.13,5796.13,5796.13,5796.13,161
2003/11/21,12:00:00,5794.28,5794.28,5794.28,5794.28,123
2003/11/21,12:01:00,5796.48,5796.48,5796.48,5796.48,166
2003/11/21,12:02:00,5803.01,5803.01,5803.01,5803.01,140
2003/11/21,12:03:00,5805.50,5805.50,5805.50,5805.50,163
2003/11/21,12:04:00,5800.13,5800.13,5800.13,5800.13,114
2003/11/21,12:05:00,5803.43,5803.43,5803.43,5803.43,164
2003/11/21,12:06:00,5803.19,5803.19,5803.19,5803.19,132
2003/11/21,12:07:00,5802.66,5802.66,5802.66,5802.66,127
2003/11/21,12:08:00,5802.65,5802.65,5802.65,5802.65,120
2003/11/21,12:09:00,5803.44,5803.44,5803.44,5803.44,137
2003/11/21,12:10:00,5803.63,5803.63,5803.63,5803.63,137
2003/11/21,12:11:00,5797.88,5797.88,5797.88,5797.88,112
2003/11/21,12:12:00,5802.77,5802.77,5802.77,5802.77,84
2003/11/21,12:13:00,5802.19,5802.19,5802.19,5802.19,166
2003/11/21,12:14:00,5794.12,5794.12,5794.12,5794.12,116
2003/11/21,12:15:00,5799.63,5799.63,5799.63,5799.63,162
2003/11/21,12:16:00,5799.97,5799.97,5799.97,5799.97,82
2003/11/21,12:17:00,5798.78,5798.78,5798.78,5798.78,138
2003/11/21,12:18:00,5794.63,5794.63,5794.63,5794.63,84
2003/11/21,12:19:00,5799.15,5799.15,5799.15,5799.15,156
2003/11/21,12:20:00,5794.50,5794.50,5794.50,5794.50,128
2003/11/21,12:21:00,5793.64,5793.64,5793.64,5793.64,155
2003/11/21,12:22:00,5793.25,5793.25,5793.25,5793.25,126
2003/11/21,12:23:00,5797.15,5797.15,5797.15,5797.15,167
2003/11/21,12:24:00,5798.88,5798.88,5798.88,5798.88,101
2003/11/21,12:25:00,5798.90,5798.90,5798.90,5798.90,176
2003/11/21,12:26:00,5797.58,5797.58,5797.58,5797.58,120
2003/11/21,12:27:00,5798.92,5798.92,5798.92,5798.92,151
2003/11/21,12:28:00,5803.00,5803.00,5803.00,5803.00,195
2003/11/21,12:29:00,5803.94,5803.94,5803.94,5803.94,237
2003/11/21,12:30:00,5804.34,5804.34,5804.34,5804.34,178
2003/11/21,12:31:00,5805.08,5805.08,5805.08,5805.08,237
2003/11/21,12:32:00,5805.00,5805.00,5805.00,5805.00,224
2003/11/21,12:33:00,5805.47,5805.47,5805.47,5805.47,294
2003/11/21,12:34:00,5807.70,5807.70,5807.70,5807.70,168
2003/11/21,12:35:00,5809.14,5809.14,5809.14,5809.14,388
2003/11/21,12:36:00,5811.52,5811.52,5811.52,5811.52,223
2003/11/21,12:37:00,5812.12,5812.12,5812.12,5812.12,333
2003/11/21,12:38:00,5813.33,5813.33,5813.33,5813.33,197
2003/11/21,12:39:00,5815.87,5815.87,5815.87,5815.87,311
2003/11/21,12:40:00,5816.30,5816.30,5816.30,5816.30,271
2003/11/21,12:41:00,5815.92,5815.92,5815.92,5815.92,370
2003/11/21,12:42:00,5822.32,5822.32,5822.32,5822.32,332
2003/11/21,12:43:00,5821.20,5821.20,5821.20,5821.20,385
2003/11/21,12:44:00,5819.75,5819.75,5819.75,5819.75,242
2003/11/21,12:45:00,5821.45,5821.45,5821.45,5821.45,319
2003/11/21,12:46:00,5818.61,5818.61,5818.61,5818.61,162
2003/11/21,12:47:00,5820.46,5820.46,5820.46,5820.46,264
2003/11/21,12:48:00,5819.23,5819.23,5819.23,5819.23,151
2003/11/21,12:49:00,5811.94,5811.94,5811.94,5811.94,238
2003/11/21,12:50:00,5817.35,5817.35,5817.35,5817.35,145
2003/11/21,12:51:00,5816.74,5816.74,5816.74,5816.74,279
2003/11/21,12:52:00,5816.11,5816.11,5816.11,5816.11,148
2003/11/21,12:53:00,5814.12,5814.12,5814.12,5814.12,163
2003/11/21,12:54:00,5813.42,5813.42,5813.42,5813.42,159
2003/11/21,12:55:00,5813.50,5813.50,5813.50,5813.50,199
2003/11/21,12:56:00,5810.85,5810.85,5810.85,5810.85,140
2003/11/21,12:57:00,5811.50,5811.50,5811.50,5811.50,208
2003/11/21,12:58:00,5807.33,5807.33,5807.33,5807.33,142
2003/11/21,12:59:00,5805.24,5805.24,5805.24,5805.24,178
2003/11/21,13:00:00,5806.74,5806.74,5806.74,5806.74,136
2003/11/21,13:01:00,5809.01,5809.01,5809.01,5809.01,221
2003/11/21,13:02:00,5805.56,5805.56,5805.56,5805.56,194
2003/11/21,13:03:00,5811.77,5811.77,5811.77,5811.77,174
2003/11/21,13:04:00,5812.82,5812.82,5812.82,5812.82,112
2003/11/21,13:05:00,5813.37,5813.37,5813.37,5813.37,177
2003/11/21,13:06:00,5814.50,5814.50,5814.50,5814.50,198
2003/11/21,13:07:00,5807.71,5807.71,5807.71,5807.71,221
2003/11/21,13:08:00,5808.11,5808.11,5808.11,5808.11,189
2003/11/21,13:09:00,5807.12,5807.12,5807.12,5807.12,351
2003/11/21,13:10:00,5813.65,5813.65,5813.65,5813.65,196
2003/11/21,13:11:00,5811.98,5811.98,5811.98,5811.98,266
2003/11/21,13:12:00,5814.71,5814.71,5814.71,5814.71,216
2003/11/21,13:13:00,5814.51,5814.51,5814.51,5814.51,305
2003/11/21,13:14:00,5812.44,5812.44,5812.44,5812.44,189
2003/11/21,13:15:00,5815.00,5815.00,5815.00,5815.00,385
2003/11/21,13:16:00,5817.44,5817.44,5817.44,5817.44,270
2003/11/21,13:17:00,5818.91,5818.91,5818.91,5818.91,499
2003/11/21,13:18:00,5819.86,5819.86,5819.86,5819.86,253
2003/11/21,13:19:00,5820.68,5820.68,5820.68,5820.68,467
2003/11/21,13:20:00,5819.49,5819.49,5819.49,5819.49,390
2003/11/21,13:21:00,5824.33,5824.33,5824.33,5824.33,455
2003/11/21,13:22:00,5820.85,5820.85,5820.85,5820.85,368
2003/11/21,13:23:00,5823.28,5823.28,5823.28,5823.28,577
2003/11/21,13:24:00,5822.71,5822.71,5822.71,5822.71,504
2003/11/21,13:25:00,5824.01,5824.01,5824.01,5824.01,766
2003/11/21,13:26:00,5824.01,5824.01,5824.01,5824.01,0
2003/11/21,13:27:00,5824.01,5824.01,5824.01,5824.01,0
2003/11/21,13:28:00,5824.01,5824.01,5824.01,5824.01,0
2003/11/21,13:29:00,5824.01,5824.01,5824.01,5824.01,0
2003/11/21,13:30:00,5830.06,5830.06,5830.06,5830.06,3504
2003/11/24,09:00:00,5830.06,5830.06,5830.06,5830.06,95
2003/11/24,09:01:00,5845.49,5845.49,5845.49,5845.49,1516
2003/11/24,09:02:00,5841.21,5841.21,5841.21,5841.21,457
2003/11/24,09:03:00,5837.41,5837.41,5837.41,5837.41,599
2003/11/24,09:04:00,5832.74,5832.74,5832.74,5832.74,399
2003/11/24,09:05:00,5829.83,5829.83,5829.83,5829.83,576
2003/11/24,09:06:00,5827.35,5827.35,5827.35,5827.35,389
2003/11/24,09:07:00,5824.59,5824.59,5824.59,5824.59,453
2003/11/24,09:08:00,5819.12,5819.12,5819.12,5819.12,272
2003/11/24,09:09:00,5816.96,5816.96,5816.96,5816.96,442
2003/11/24,09:10:00,5817.54,5817.54,5817.54,5817.54,257
2003/11/24,09:11:00,5817.75,5817.75,5817.75,5817.75,286
2003/11/24,09:12:00,5817.52,5817.52,5817.52,5817.52,180
2003/11/24,09:13:00,5819.26,5819.26,5819.26,5819.26,308
2003/11/24,09:14:00,5817.89,5817.89,5817.89,5817.89,188
2003/11/24,09:15:00,5814.86,5814.86,5814.86,5814.86,419
2003/11/24,09:16:00,5822.21,5822.21,5822.21,5822.21,216
2003/11/24,09:17:00,5819.43,5819.43,5819.43,5819.43,1245
2003/11/24,09:18:00,5821.36,5821.36,5821.36,5821.36,216
2003/11/24,09:19:00,5825.51,5825.51,5825.51,5825.51,440
2003/11/24,09:20:00,5833.59,5833.59,5833.59,5833.59,318
2003/11/24,09:21:00,5838.32,5838.32,5838.32,5838.32,537
2003/11/24,09:22:00,5840.47,5840.47,5840.47,5840.47,463
2003/11/24,09:23:00,5849.41,5849.41,5849.41,5849.41,556
2003/11/24,09:24:00,5848.00,5848.00,5848.00,5848.00,519
2003/11/24,09:25:00,5845.36,5845.36,5845.36,5845.36,698
2003/11/24,09:26:00,5848.06,5848.06,5848.06,5848.06,390
2003/11/24,09:27:00,5846.72,5846.72,5846.72,5846.72,452
2003/11/24,09:28:00,5843.29,5843.29,5843.29,5843.29,430
2003/11/24,09:29:00,5841.17,5841.17,5841.17,5841.17,496
2003/11/24,09:30:00,5839.48,5839.48,5839.48,5839.48,243
2003/11/24,09:31:00,5839.81,5839.81,5839.81,5839.81,377
2003/11/24,09:32:00,5840.10,5840.10,5840.10,5840.10,245
2003/11/24,09:33:00,5841.51,5841.51,5841.51,5841.51,368
2003/11/24,09:34:00,5842.64,5842.64,5842.64,5842.64,237
2003/11/24,09:35:00,5844.90,5844.90,5844.90,5844.90,387
2003/11/24,09:36:00,5844.06,5844.06,5844.06,5844.06,245
2003/11/24,09:37:00,5842.20,5842.20,5842.20,5842.20,403
2003/11/24,09:38:00,5841.79,5841.79,5841.79,5841.79,251
2003/11/24,09:39:00,5847.71,5847.71,5847.71,5847.71,307
2003/11/24,09:40:00,5847.46,5847.46,5847.46,5847.46,220
2003/11/24,09:41:00,5844.80,5844.80,5844.80,5844.80,378
2003/11/24,09:42:00,5844.13,5844.13,5844.13,5844.13,235
2003/11/24,09:43:00,5841.78,5841.78,5841.78,5841.78,312
2003/11/24,09:44:00,5837.18,5837.18,5837.18,5837.18,166
2003/11/24,09:45:00,5831.57,5831.57,5831.57,5831.57,319
2003/11/24,09:46:00,5828.78,5828.78,5828.78,5828.78,214
2003/11/24,09:47:00,5833.51,5833.51,5833.51,5833.51,330
2003/11/24,09:48:00,5827.50,5827.50,5827.50,5827.50,166
2003/11/24,09:49:00,5828.06,5828.06,5828.06,5828.06,241
2003/11/24,09:50:00,5825.67,5825.67,5825.67,5825.67,153
2003/11/24,09:51:00,5825.47,5825.47,5825.47,5825.47,245
2003/11/24,09:52:00,5825.33,5825.33,5825.33,5825.33,132
2003/11/24,09:53:00,5830.25,5830.25,5830.25,5830.25,245
2003/11/24,09:54:00,5824.91,5824.91,5824.91,5824.91,121
2003/11/24,09:55:00,5830.67,5830.67,5830.67,5830.67,212
2003/11/24,09:56:00,5833.01,5833.01,5833.01,5833.01,145
2003/11/24,09:57:00,5829.64,5829.64,5829.64,5829.64,219
2003/11/24,09:58:00,5826.43,5826.43,5826.43,5826.43,107
2003/11/24,09:59:00,5831.06,5831.06,5831.06,5831.06,164
2003/11/24,10:00:00,5831.61,5831.61,5831.61,5831.61,122
2003/11/24,10:01:00,5828.77,5828.77,5828.77,5828.77,195
2003/11/24,10:02:00,5832.24,5832.24,5832.24,5832.24,117
2003/11/24,10:03:00,5826.84,5826.84,5826.84,5826.84,150
2003/11/24,10:04:00,5829.04,5829.04,5829.04,5829.04,95
2003/11/24,10:05:00,5832.08,5832.08,5832.08,5832.08,143
2003/11/24,10:06:00,5825.23,5825.23,5825.23,5825.23,86
2003/11/24,10:07:00,5825.57,5825.57,5825.57,5825.57,144
2003/11/24,10:08:00,5829.81,5829.81,5829.81,5829.81,147
2003/11/24,10:09:00,5825.15,5825.15,5825.15,5825.15,148
2003/11/24,10:10:00,5823.82,5823.82,5823.82,5823.82,103
2003/11/24,10:11:00,5822.82,5822.82,5822.82,5822.82,154
2003/11/24,10:12:00,5821.31,5821.31,5821.31,5821.31,105
2003/11/24,10:13:00,5822.86,5822.86,5822.86,5822.86,149
2003/11/24,10:14:00,5824.12,5824.12,5824.12,5824.12,113
2003/11/24,10:15:00,5823.21,5823.21,5823.21,5823.21,149
2003/11/24,10:16:00,5820.62,5820.62,5820.62,5820.62,96
2003/11/24,10:17:00,5821.30,5821.30,5821.30,5821.30,256
2003/11/24,10:18:00,5817.52,5817.52,5817.52,5817.52,253
2003/11/24,10:19:00,5816.65,5816.65,5816.65,5816.65,321
2003/11/24,10:20:00,5813.39,5813.39,5813.39,5813.39,281
2003/11/24,10:21:00,5807.10,5807.10,5807.10,5807.10,316
2003/11/24,10:22:00,5806.83,5806.83,5806.83,5806.83,157
2003/11/24,10:23:00,5805.45,5805.45,5805.45,5805.45,239
2003/11/24,10:24:00,5806.76,5806.76,5806.76,5806.76,190
2003/11/24,10:25:00,5802.69,5802.69,5802.69,5802.69,220
2003/11/24,10:26:00,5805.02,5805.02,5805.02,5805.02,167
2003/11/24,10:27:00,5805.84,5805.84,5805.84,5805.84,194
2003/11/24,10:28:00,5802.84,5802.84,5802.84,5802.84,140
2003/11/24,10:29:00,5807.20,5807.20,5807.20,5807.20,214
2003/11/24,10:30:00,5811.83,5811.83,5811.83,5811.83,114
2003/11/24,10:31:00,5812.27,5812.27,5812.27,5812.27,188
2003/11/24,10:32:00,5812.39,5812.39,5812.39,5812.39,118
2003/11/24,10:33:00,5812.23,5812.23,5812.23,5812.23,154
2003/11/24,10:34:00,5811.86,5811.86,5811.86,5811.86,118
2003/11/24,10:35:00,5815.93,5815.93,5815.93,5815.93,198
2003/11/24,10:36:00,5816.46,5816.46,5816.46,5816.46,114
2003/11/24,10:37:00,5814.05,5814.05,5814.05,5814.05,143
2003/11/24,10:38:00,5816.94,5816.94,5816.94,5816.94,95
2003/11/24,10:39:00,5819.86,5819.86,5819.86,5819.86,144
2003/11/24,10:40:00,5818.03,5818.03,5818.03,5818.03,98
2003/11/24,10:41:00,5819.67,5819.67,5819.67,5819.67,147
2003/11/24,10:42:00,5814.88,5814.88,5814.88,5814.88,87
2003/11/24,10:43:00,5817.08,5817.08,5817.08,5817.08,176
2003/11/24,10:44:00,5812.49,5812.49,5812.49,5812.49,118
2003/11/24,10:45:00,5818.99,5818.99,5818.99,5818.99,109
2003/11/24,10:46:00,5818.72,5818.72,5818.72,5818.72,80
2003/11/24,10:47:00,5810.84,5810.84,5810.84,5810.84,105
2003/11/24,10:48:00,5819.69,5819.69,5819.69,5819.69,78
2003/11/24,10:49:00,5813.82,5813.82,5813.82,5813.82,99
2003/11/24,10:50:00,5811.64,5811.64,5811.64,5811.64,106
2003/11/24,10:51:00,5814.77,5814.77,5814.77,5814.77,122
2003/11/24,10:52:00,5817.62,5817.62,5817.62,5817.62,82
2003/11/24,10:53:00,5817.37,5817.37,5817.37,5817.37,131
2003/11/24,10:54:00,5819.52,5819.52,5819.52,5819.52,110
2003/11/24,10:55:00,5813.24,5813.24,5813.24,5813.24,148
2003/11/24,10:56:00,5813.55,5813.55,5813.55,5813.55,110
2003/11/24,10:57:00,5820.25,5820.25,5820.25,5820.25,174
2003/11/24,10:58:00,5819.14,5819.14,5819.14,5819.14,130
2003/11/24,10:59:00,5819.53,5819.53,5819.53,5819.53,233
2003/11/24,11:00:00,5823.55,5823.55,5823.55,5823.55,100
2003/11/24,11:01:00,5821.99,5821.99,5821.99,5821.99,146
2003/11/24,11:02:00,5824.80,5824.80,5824.80,5824.80,96
2003/11/24,11:03:00,5825.50,5825.50,5825.50,5825.50,157
2003/11/24,11:04:00,5818.85,5818.85,5818.85,5818.85,87
2003/11/24,11:05:00,5823.83,5823.83,5823.83,5823.83,184
2003/11/24,11:06:00,5823.23,5823.23,5823.23,5823.23,96
2003/11/24,11:07:00,5821.67,5821.67,5821.67,5821.67,150
2003/11/24,11:08:00,5820.26,5820.26,5820.26,5820.26,104
2003/11/24,11:09:00,5826.29,5826.29,5826.29,5826.29,165
2003/11/24,11:10:00,5821.95,5821.95,5821.95,5821.95,109
2003/11/24,11:11:00,5820.50,5820.50,5820.50,5820.50,144
2003/11/24,11:12:00,5824.27,5824.27,5824.27,5824.27,118
2003/11/24,11:13:00,5823.99,5823.99,5823.99,5823.99,137
2003/11/24,11:14:00,5820.49,5820.49,5820.49,5820.49,100
2003/11/24,11:15:00,5817.77,5817.77,5817.77,5817.77,148
2003/11/24,11:16:00,5823.75,5823.75,5823.75,5823.75,101
2003/11/24,11:17:00,5820.08,5820.08,5820.08,5820.08,218
2003/11/24,11:18:00,5828.83,5828.83,5828.83,5828.83,211
2003/11/24,11:19:00,5828.49,5828.49,5828.49,5828.49,169
2003/11/24,11:20:00,5828.92,5828.92,5828.92,5828.92,107
2003/11/24,11:21:00,5826.08,5826.08,5826.08,5826.08,190
2003/11/24,11:22:00,5826.00,5826.00,5826.00,5826.00,115
2003/11/24,11:23:00,5826.61,5826.61,5826.61,5826.61,219
2003/11/24,11:24:00,5826.45,5826.45,5826.45,5826.45,155
2003/11/24,11:25:00,5824.98,5824.98,5824.98,5824.98,187
2003/11/24,11:26:00,5824.61,5824.61,5824.61,5824.61,166
2003/11/24,11:27:00,5822.86,5822.86,5822.86,5822.86,229
2003/11/24,11:28:00,5831.47,5831.47,5831.47,5831.47,140
2003/11/24,11:29:00,5825.84,5825.84,5825.84,5825.84,161
2003/11/24,11:30:00,5830.63,5830.63,5830.63,5830.63,106
2003/11/24,11:31:00,5831.66,5831.66,5831.66,5831.66,168
2003/11/24,11:32:00,5831.70,5831.70,5831.70,5831.70,147
2003/11/24,11:33:00,5826.88,5826.88,5826.88,5826.88,196
2003/11/24,11:34:00,5822.88,5822.88,5822.88,5822.88,120
2003/11/24,11:35:00,5831.01,5831.01,5831.01,5831.01,187
2003/11/24,11:36:00,5829.70,5829.70,5829.70,5829.70,112
2003/11/24,11:37:00,5829.71,5829.71,5829.71,5829.71,121
2003/11/24,11:38:00,5830.44,5830.44,5830.44,5830.44,116
2003/11/24,11:39:00,5826.46,5826.46,5826.46,5826.46,156
2003/11/24,11:40:00,5830.29,5830.29,5830.29,5830.29,94
2003/11/24,11:41:00,5831.53,5831.53,5831.53,5831.53,132
2003/11/24,11:42:00,5831.41,5831.41,5831.41,5831.41,104
2003/11/24,11:43:00,5826.06,5826.06,5826.06,5826.06,118
2003/11/24,11:44:00,5830.30,5830.30,5830.30,5830.30,102
2003/11/24,11:45:00,5827.47,5827.47,5827.47,5827.47,137
2003/11/24,11:46:00,5828.95,5828.95,5828.95,5828.95,102
2003/11/24,11:47:00,5834.03,5834.03,5834.03,5834.03,114
2003/11/24,11:48:00,5828.27,5828.27,5828.27,5828.27,127
2003/11/24,11:49:00,5828.06,5828.06,5828.06,5828.06,154
2003/11/24,11:50:00,5828.42,5828.42,5828.42,5828.42,101
2003/11/24,11:51:00,5827.36,5827.36,5827.36,5827.36,123
2003/11/24,11:52:00,5832.07,5832.07,5832.07,5832.07,103
2003/11/24,11:53:00,5828.49,5828.49,5828.49,5828.49,125
2003/11/24,11:54:00,5827.22,5827.22,5827.22,5827.22,102
2003/11/24,11:55:00,5832.21,5832.21,5832.21,5832.21,131
2003/11/24,11:56:00,5833.29,5833.29,5833.29,5833.29,88
2003/11/24,11:57:00,5830.84,5830.84,5830.84,5830.84,137
2003/11/24,11:58:00,5833.63,5833.63,5833.63,5833.63,124
2003/11/24,11:59:00,5831.30,5831.30,5831.30,5831.30,177
2003/11/24,12:00:00,5832.33,5832.33,5832.33,5832.33,139
2003/11/24,12:01:00,5827.03,5827.03,5827.03,5827.03,183
2003/11/24,12:02:00,5830.38,5830.38,5830.38,5830.38,118
2003/11/24,12:03:00,5833.50,5833.50,5833.50,5833.50,156
2003/11/24,12:04:00,5832.53,5832.53,5832.53,5832.53,120
2003/11/24,12:05:00,5835.88,5835.88,5835.88,5835.88,194
2003/11/24,12:06:00,5830.25,5830.25,5830.25,5830.25,122
2003/11/24,12:07:00,5826.59,5826.59,5826.59,5826.59,141
2003/11/24,12:08:00,5830.73,5830.73,5830.73,5830.73,118
2003/11/24,12:09:00,5826.51,5826.51,5826.51,5826.51,144
2003/11/24,12:10:00,5834.75,5834.75,5834.75,5834.75,146
2003/11/24,12:11:00,5835.90,5835.90,5835.90,5835.90,165
2003/11/24,12:12:00,5835.25,5835.25,5835.25,5835.25,100
2003/11/24,12:13:00,5834.07,5834.07,5834.07,5834.07,157
2003/11/24,12:14:00,5835.71,5835.71,5835.71,5835.71,111
2003/11/24,12:15:00,5835.72,5835.72,5835.72,5835.72,168
2003/11/24,12:16:00,5834.18,5834.18,5834.18,5834.18,162
2003/11/24,12:17:00,5837.02,5837.02,5837.02,5837.02,173
2003/11/24,12:18:00,5834.67,5834.67,5834.67,5834.67,168
2003/11/24,12:19:00,5838.47,5838.47,5838.47,5838.47,194
2003/11/24,12:20:00,5837.24,5837.24,5837.24,5837.24,130
2003/11/24,12:21:00,5838.86,5838.86,5838.86,5838.86,184
2003/11/24,12:22:00,5837.78,5837.78,5837.78,5837.78,140
2003/11/24,12:23:00,5838.04,5838.04,5838.04,5838.04,183
2003/11/24,12:24:00,5835.84,5835.84,5835.84,5835.84,160
2003/11/24,12:25:00,5832.91,5832.91,5832.91,5832.91,200
2003/11/24,12:26:00,5839.70,5839.70,5839.70,5839.70,238
2003/11/24,12:27:00,5836.58,5836.58,5836.58,5836.58,213
2003/11/24,12:28:00,5836.03,5836.03,5836.03,5836.03,213
2003/11/24,12:29:00,5835.12,5835.12,5835.12,5835.12,245
2003/11/24,12:30:00,5837.85,5837.85,5837.85,5837.85,199
2003/11/24,12:31:00,5836.28,5836.28,5836.28,5836.28,250
2003/11/24,12:32:00,5836.15,5836.15,5836.15,5836.15,166
2003/11/24,12:33:00,5834.95,5834.95,5834.95,5834.95,216
2003/11/24,12:34:00,5831.07,5831.07,5831.07,5831.07,147
2003/11/24,12:35:00,5837.46,5837.46,5837.46,5837.46,222
2003/11/24,12:36:00,5835.75,5835.75,5835.75,5835.75,141
2003/11/24,12:37:00,5836.29,5836.29,5836.29,5836.29,227
2003/11/24,12:38:00,5830.59,5830.59,5830.59,5830.59,147
2003/11/24,12:39:00,5829.09,5829.09,5829.09,5829.09,167
2003/11/24,12:40:00,5831.77,5831.77,5831.77,5831.77,143
2003/11/24,12:41:00,5827.72,5827.72,5827.72,5827.72,161
2003/11/24,12:42:00,5828.06,5828.06,5828.06,5828.06,107
2003/11/24,12:43:00,5827.32,5827.32,5827.32,5827.32,180
2003/11/24,12:44:00,5830.76,5830.76,5830.76,5830.76,107
2003/11/24,12:45:00,5827.79,5827.79,5827.79,5827.79,178
2003/11/24,12:46:00,5826.15,5826.15,5826.15,5826.15,146
2003/11/24,12:47:00,5831.16,5831.16,5831.16,5831.16,215
2003/11/24,12:48:00,5830.07,5830.07,5830.07,5830.07,102
2003/11/24,12:49:00,5824.28,5824.28,5824.28,5824.28,140
2003/11/24,12:50:00,5827.64,5827.64,5827.64,5827.64,99
2003/11/24,12:51:00,5828.40,5828.40,5828.40,5828.40,163
2003/11/24,12:52:00,5825.84,5825.84,5825.84,5825.84,130
2003/11/24,12:53:00,5825.31,5825.31,5825.31,5825.31,205
2003/11/24,12:54:00,5823.62,5823.62,5823.62,5823.62,101
2003/11/24,12:55:00,5824.72,5824.72,5824.72,5824.72,161
2003/11/24,12:56:00,5826.09,5826.09,5826.09,5826.09,136
2003/11/24,12:57:00,5829.84,5829.84,5829.84,5829.84,226
2003/11/24,12:58:00,5827.34,5827.34,5827.34,5827.34,189
2003/11/24,12:59:00,5826.66,5826.66,5826.66,5826.66,215
2003/11/24,13:00:00,5828.37,5828.37,5828.37,5828.37,123
2003/11/24,13:01:00,5829.29,5829.29,5829.29,5829.29,187
2003/11/24,13:02:00,5824.40,5824.40,5824.40,5824.40,122
2003/11/24,13:03:00,5828.26,5828.26,5828.26,5828.26,166
2003/11/24,13:04:00,5823.05,5823.05,5823.05,5823.05,96
2003/11/24,13:05:00,5826.95,5826.95,5826.95,5826.95,176
2003/11/24,13:06:00,5822.15,5822.15,5822.15,5822.15,111
2003/11/24,13:07:00,5822.86,5822.86,5822.86,5822.86,207
2003/11/24,13:08:00,5824.11,5824.11,5824.11,5824.11,126
2003/11/24,13:09:00,5824.88,5824.88,5824.88,5824.88,178
2003/11/24,13:10:00,5823.66,5823.66,5823.66,5823.66,143
2003/11/24,13:11:00,5826.17,5826.17,5826.17,5826.17,199
2003/11/24,13:12:00,5824.22,5824.22,5824.22,5824.22,213
2003/11/24,13:13:00,5824.82,5824.82,5824.82,5824.82,245
2003/11/24,13:14:00,5825.32,5825.32,5825.32,5825.32,154
2003/11/24,13:15:00,5827.05,5827.05,5827.05,5827.05,235
2003/11/24,13:16:00,5826.22,5826.22,5826.22,5826.22,151
2003/11/24,13:17:00,5823.34,5823.34,5823.34,5823.34,296
2003/11/24,13:18:00,5826.33,5826.33,5826.33,5826.33,180
2003/11/24,13:19:00,5821.69,5821.69,5821.69,5821.69,313
2003/11/24,13:20:00,5824.78,5824.78,5824.78,5824.78,198
2003/11/24,13:21:00,5824.60,5824.60,5824.60,5824.60,335
2003/11/24,13:22:00,5825.85,5825.85,5825.85,5825.85,217
2003/11/24,13:23:00,5820.08,5820.08,5820.08,5820.08,417
2003/11/24,13:24:00,5819.89,5819.89,5819.89,5819.89,355
2003/11/24,13:25:00,5827.68,5827.68,5827.68,5827.68,541
2003/11/24,13:26:00,5827.68,5827.68,5827.68,5827.68,0
2003/11/24,13:27:00,5827.68,5827.68,5827.68,5827.68,0
2003/11/24,13:28:00,5827.68,5827.68,5827.68,5827.68,0
2003/11/24,13:29:00,5827.68,5827.68,5827.68,5827.68,0
2003/11/24,13:30:00,5821.58,5821.58,5821.58,5821.58,3081
2003/11/25,09:00:00,5821.58,5821.58,5821.58,5821.58,167
2003/11/25,09:01:00,5899.89,5899.89,5899.89,5899.89,2443
2003/11/25,09:02:00,5904.15,5904.15,5904.15,5904.15,602
2003/11/25,09:03:00,5904.19,5904.19,5904.19,5904.19,927
2003/11/25,09:04:00,5894.92,5894.92,5894.92,5894.92,652
2003/11/25,09:05:00,5897.52,5897.52,5897.52,5897.52,935
2003/11/25,09:06:00,5891.92,5891.92,5891.92,5891.92,611
2003/11/25,09:07:00,5894.96,5894.96,5894.96,5894.96,817
2003/11/25,09:08:00,5891.00,5891.00,5891.00,5891.00,538
2003/11/25,09:09:00,5890.91,5890.91,5890.91,5890.91,795
2003/11/25,09:10:00,5897.99,5897.99,5897.99,5897.99,449
2003/11/25,09:11:00,5890.18,5890.18,5890.18,5890.18,675
2003/11/25,09:12:00,5894.44,5894.44,5894.44,5894.44,392
2003/11/25,09:13:00,5887.04,5887.04,5887.04,5887.04,692
2003/11/25,09:14:00,5893.38,5893.38,5893.38,5893.38,419
2003/11/25,09:15:00,5891.29,5891.29,5891.29,5891.29,490
2003/11/25,09:16:00,5889.99,5889.99,5889.99,5889.99,392
2003/11/25,09:17:00,5889.42,5889.42,5889.42,5889.42,518
2003/11/25,09:18:00,5888.54,5888.54,5888.54,5888.54,320
2003/11/25,09:19:00,5882.78,5882.78,5882.78,5882.78,412
2003/11/25,09:20:00,5883.41,5883.41,5883.41,5883.41,261
2003/11/25,09:21:00,5887.88,5887.88,5887.88,5887.88,418
2003/11/25,09:22:00,5888.68,5888.68,5888.68,5888.68,312
2003/11/25,09:23:00,5881.12,5881.12,5881.12,5881.12,416
2003/11/25,09:24:00,5886.81,5886.81,5886.81,5886.81,334
2003/11/25,09:25:00,5883.39,5883.39,5883.39,5883.39,546
2003/11/25,09:26:00,5889.55,5889.55,5889.55,5889.55,314
2003/11/25,09:27:00,5885.26,5885.26,5885.26,5885.26,538
2003/11/25,09:28:00,5886.94,5886.94,5886.94,5886.94,335
2003/11/25,09:29:00,5888.97,5888.97,5888.97,5888.97,496
2003/11/25,09:30:00,5886.77,5886.77,5886.77,5886.77,334
2003/11/25,09:31:00,5895.01,5895.01,5895.01,5895.01,614
2003/11/25,09:32:00,5891.90,5891.90,5891.90,5891.90,457
2003/11/25,09:33:00,5901.10,5901.10,5901.10,5901.10,747
2003/11/25,09:34:00,5899.45,5899.45,5899.45,5899.45,487
2003/11/25,09:35:00,5897.19,5897.19,5897.19,5897.19,801
2003/11/25,09:36:00,5896.29,5896.29,5896.29,5896.29,517
2003/11/25,09:37:00,5896.13,5896.13,5896.13,5896.13,700
2003/11/25,09:38:00,5896.71,5896.71,5896.71,5896.71,396
2003/11/25,09:39:00,5894.09,5894.09,5894.09,5894.09,559
2003/11/25,09:40:00,5893.23,5893.23,5893.23,5893.23,323
2003/11/25,09:41:00,5898.69,5898.69,5898.69,5898.69,568
2003/11/25,09:42:00,5899.10,5899.10,5899.10,5899.10,318
2003/11/25,09:43:00,5899.04,5899.04,5899.04,5899.04,766
2003/11/25,09:44:00,5906.01,5906.01,5906.01,5906.01,335
2003/11/25,09:45:00,5902.44,5902.44,5902.44,5902.44,460
2003/11/25,09:46:00,5901.82,5901.82,5901.82,5901.82,323
2003/11/25,09:47:00,5903.92,5903.92,5903.92,5903.92,491
2003/11/25,09:48:00,5903.39,5903.39,5903.39,5903.39,278
2003/11/25,09:49:00,5903.87,5903.87,5903.87,5903.87,438
2003/11/25,09:50:00,5907.68,5907.68,5907.68,5907.68,271
2003/11/25,09:51:00,5912.16,5912.16,5912.16,5912.16,432
2003/11/25,09:52:00,5914.75,5914.75,5914.75,5914.75,354
2003/11/25,09:53:00,5910.68,5910.68,5910.68,5910.68,484
2003/11/25,09:54:00,5917.70,5917.70,5917.70,5917.70,316
2003/11/25,09:55:00,5910.98,5910.98,5910.98,5910.98,501
2003/11/25,09:56:00,5914.11,5914.11,5914.11,5914.11,371
2003/11/25,09:57:00,5911.65,5911.65,5911.65,5911.65,510
2003/11/25,09:58:00,5913.75,5913.75,5913.75,5913.75,320
2003/11/25,09:59:00,5909.60,5909.60,5909.60,5909.60,426
2003/11/25,10:00:00,5909.36,5909.36,5909.36,5909.36,276
2003/11/25,10:01:00,5906.95,5906.95,5906.95,5906.95,362
2003/11/25,10:02:00,5905.25,5905.25,5905.25,5905.25,289
2003/11/25,10:03:00,5905.92,5905.92,5905.92,5905.92,403
2003/11/25,10:04:00,5903.48,5903.48,5903.48,5903.48,269
2003/11/25,10:05:00,5902.60,5902.60,5902.60,5902.60,389
2003/11/25,10:06:00,5901.08,5901.08,5901.08,5901.08,297
2003/11/25,10:07:00,5899.14,5899.14,5899.14,5899.14,487
2003/11/25,10:08:00,5891.34,5891.34,5891.34,5891.34,229
2003/11/25,10:09:00,5897.77,5897.77,5897.77,5897.77,295
2003/11/25,10:10:00,5896.43,5896.43,5896.43,5896.43,203
2003/11/25,10:11:00,5895.90,5895.90,5895.90,5895.90,299
2003/11/25,10:12:00,5891.24,5891.24,5891.24,5891.24,180
2003/11/25,10:13:00,5892.98,5892.98,5892.98,5892.98,229
2003/11/25,10:14:00,5891.83,5891.83,5891.83,5891.83,190
2003/11/25,10:15:00,5892.85,5892.85,5892.85,5892.85,210
2003/11/25,10:16:00,5891.25,5891.25,5891.25,5891.25,121
2003/11/25,10:17:00,5895.49,5895.49,5895.49,5895.49,235
2003/11/25,10:18:00,5886.85,5886.85,5886.85,5886.85,144
2003/11/25,10:19:00,5889.64,5889.64,5889.64,5889.64,262
2003/11/25,10:20:00,5892.24,5892.24,5892.24,5892.24,154
2003/11/25,10:21:00,5893.92,5893.92,5893.92,5893.92,254
2003/11/25,10:22:00,5888.71,5888.71,5888.71,5888.71,145
2003/11/25,10:23:00,5891.84,5891.84,5891.84,5891.84,245
2003/11/25,10:24:00,5891.71,5891.71,5891.71,5891.71,194
2003/11/25,10:25:00,5886.90,5886.90,5886.90,5886.90,257
2003/11/25,10:26:00,5886.54,5886.54,5886.54,5886.54,137
2003/11/25,10:27:00,5892.50,5892.50,5892.50,5892.50,225
2003/11/25,10:28:00,5888.70,5888.70,5888.70,5888.70,134
2003/11/25,10:29:00,5893.56,5893.56,5893.56,5893.56,358
2003/11/25,10:30:00,5895.31,5895.31,5895.31,5895.31,261
2003/11/25,10:31:00,5896.88,5896.88,5896.88,5896.88,250
2003/11/25,10:32:00,5896.95,5896.95,5896.95,5896.95,166
2003/11/25,10:33:00,5891.93,5891.93,5891.93,5891.93,611
2003/11/25,10:34:00,5900.36,5900.36,5900.36,5900.36,257
2003/11/25,10:35:00,5900.51,5900.51,5900.51,5900.51,368
2003/11/25,10:36:00,5902.82,5902.82,5902.82,5902.82,363
2003/11/25,10:37:00,5904.00,5904.00,5904.00,5904.00,497
2003/11/25,10:38:00,5900.95,5900.95,5900.95,5900.95,282
2003/11/25,10:39:00,5899.00,5899.00,5899.00,5899.00,460
2003/11/25,10:40:00,5906.18,5906.18,5906.18,5906.18,268
2003/11/25,10:41:00,5904.57,5904.57,5904.57,5904.57,401
2003/11/25,10:42:00,5897.96,5897.96,5897.96,5897.96,337
2003/11/25,10:43:00,5905.52,5905.52,5905.52,5905.52,405
2003/11/25,10:44:00,5902.50,5902.50,5902.50,5902.50,182
2003/11/25,10:45:00,5903.65,5903.65,5903.65,5903.65,237
2003/11/25,10:46:00,5895.52,5895.52,5895.52,5895.52,238
2003/11/25,10:47:00,5903.98,5903.98,5903.98,5903.98,331
2003/11/25,10:48:00,5901.77,5901.77,5901.77,5901.77,214
2003/11/25,10:49:00,5902.58,5902.58,5902.58,5902.58,293
2003/11/25,10:50:00,5901.81,5901.81,5901.81,5901.81,164
2003/11/25,10:51:00,5897.85,5897.85,5897.85,5897.85,206
2003/11/25,10:52:00,5892.33,5892.33,5892.33,5892.33,121
2003/11/25,10:53:00,5893.28,5893.28,5893.28,5893.28,236
2003/11/25,10:54:00,5896.18,5896.18,5896.18,5896.18,138
2003/11/25,10:55:00,5898.35,5898.35,5898.35,5898.35,203
2003/11/25,10:56:00,5897.04,5897.04,5897.04,5897.04,151
2003/11/25,10:57:00,5896.96,5896.96,5896.96,5896.96,192
2003/11/25,10:58:00,5890.92,5890.92,5890.92,5890.92,134
2003/11/25,10:59:00,5889.61,5889.61,5889.61,5889.61,242
2003/11/25,11:00:00,5892.05,5892.05,5892.05,5892.05,165
2003/11/25,11:01:00,5888.25,5888.25,5888.25,5888.25,210
2003/11/25,11:02:00,5890.69,5890.69,5890.69,5890.69,131
2003/11/25,11:03:00,5891.09,5891.09,5891.09,5891.09,186
2003/11/25,11:04:00,5886.78,5886.78,5886.78,5886.78,144
2003/11/25,11:05:00,5893.57,5893.57,5893.57,5893.57,171
2003/11/25,11:06:00,5890.65,5890.65,5890.65,5890.65,117
2003/11/25,11:07:00,5886.44,5886.44,5886.44,5886.44,151
2003/11/25,11:08:00,5893.81,5893.81,5893.81,5893.81,153
2003/11/25,11:09:00,5891.77,5891.77,5891.77,5891.77,168
2003/11/25,11:10:00,5888.10,5888.10,5888.10,5888.10,145
2003/11/25,11:11:00,5894.21,5894.21,5894.21,5894.21,218
2003/11/25,11:12:00,5893.86,5893.86,5893.86,5893.86,186
2003/11/25,11:13:00,5893.25,5893.25,5893.25,5893.25,301
2003/11/25,11:14:00,5890.43,5890.43,5890.43,5890.43,173
2003/11/25,11:15:00,5887.12,5887.12,5887.12,5887.12,216
2003/11/25,11:16:00,5887.48,5887.48,5887.48,5887.48,172
2003/11/25,11:17:00,5892.61,5892.61,5892.61,5892.61,449
2003/11/25,11:18:00,5887.71,5887.71,5887.71,5887.71,250
2003/11/25,11:19:00,5893.41,5893.41,5893.41,5893.41,370
2003/11/25,11:20:00,5893.97,5893.97,5893.97,5893.97,175
2003/11/25,11:21:00,5892.70,5892.70,5892.70,5892.70,326
2003/11/25,11:22:00,5895.61,5895.61,5895.61,5895.61,166
2003/11/25,11:23:00,5891.19,5891.19,5891.19,5891.19,203
2003/11/25,11:24:00,5888.05,5888.05,5888.05,5888.05,150
2003/11/25,11:25:00,5892.21,5892.21,5892.21,5892.21,183
2003/11/25,11:26:00,5885.10,5885.10,5885.10,5885.10,123
2003/11/25,11:27:00,5887.66,5887.66,5887.66,5887.66,148
2003/11/25,11:28:00,5891.28,5891.28,5891.28,5891.28,112
2003/11/25,11:29:00,5891.52,5891.52,5891.52,5891.52,143
2003/11/25,11:30:00,5887.09,5887.09,5887.09,5887.09,94
2003/11/25,11:31:00,5886.58,5886.58,5886.58,5886.58,121
2003/11/25,11:32:00,5891.18,5891.18,5891.18,5891.18,131
2003/11/25,11:33:00,5886.88,5886.88,5886.88,5886.88,214
2003/11/25,11:34:00,5889.94,5889.94,5889.94,5889.94,161
2003/11/25,11:35:00,5889.72,5889.72,5889.72,5889.72,161
2003/11/25,11:36:00,5887.17,5887.17,5887.17,5887.17,124
2003/11/25,11:37:00,5890.47,5890.47,5890.47,5890.47,192
2003/11/25,11:38:00,5887.26,5887.26,5887.26,5887.26,113
2003/11/25,11:39:00,5885.03,5885.03,5885.03,5885.03,127
2003/11/25,11:40:00,5890.32,5890.32,5890.32,5890.32,182
2003/11/25,11:41:00,5890.13,5890.13,5890.13,5890.13,113
2003/11/25,11:42:00,5882.33,5882.33,5882.33,5882.33,115
2003/11/25,11:43:00,5888.95,5888.95,5888.95,5888.95,183
2003/11/25,11:44:00,5889.46,5889.46,5889.46,5889.46,127
2003/11/25,11:45:00,5891.18,5891.18,5891.18,5891.18,206
2003/11/25,11:46:00,5885.62,5885.62,5885.62,5885.62,156
2003/11/25,11:47:00,5888.85,5888.85,5888.85,5888.85,210
2003/11/25,11:48:00,5890.07,5890.07,5890.07,5890.07,155
2003/11/25,11:49:00,5888.06,5888.06,5888.06,5888.06,231
2003/11/25,11:50:00,5891.40,5891.40,5891.40,5891.40,128
2003/11/25,11:51:00,5888.91,5888.91,5888.91,5888.91,156
2003/11/25,11:52:00,5888.27,5888.27,5888.27,5888.27,91
2003/11/25,11:53:00,5890.21,5890.21,5890.21,5890.21,136
2003/11/25,11:54:00,5890.57,5890.57,5890.57,5890.57,127
2003/11/25,11:55:00,5895.11,5895.11,5895.11,5895.11,164
2003/11/25,11:56:00,5890.99,5890.99,5890.99,5890.99,110
2003/11/25,11:57:00,5885.41,5885.41,5885.41,5885.41,162
2003/11/25,11:58:00,5885.48,5885.48,5885.48,5885.48,152
2003/11/25,11:59:00,5895.68,5895.68,5895.68,5895.68,130
2003/11/25,12:00:00,5890.45,5890.45,5890.45,5890.45,123
2003/11/25,12:01:00,5894.15,5894.15,5894.15,5894.15,182
2003/11/25,12:02:00,5893.81,5893.81,5893.81,5893.81,118
2003/11/25,12:03:00,5892.56,5892.56,5892.56,5892.56,188
2003/11/25,12:04:00,5891.77,5891.77,5891.77,5891.77,107
2003/11/25,12:05:00,5895.62,5895.62,5895.62,5895.62,167
2003/11/25,12:06:00,5889.55,5889.55,5889.55,5889.55,113
2003/11/25,12:07:00,5886.95,5886.95,5886.95,5886.95,156
2003/11/25,12:08:00,5892.48,5892.48,5892.48,5892.48,150
2003/11/25,12:09:00,5893.20,5893.20,5893.20,5893.20,152
2003/11/25,12:10:00,5892.71,5892.71,5892.71,5892.71,87
2003/11/25,12:11:00,5890.98,5890.98,5890.98,5890.98,117
2003/11/25,12:12:00,5893.24,5893.24,5893.24,5893.24,98
2003/11/25,12:13:00,5892.06,5892.06,5892.06,5892.06,138
2003/11/25,12:14:00,5889.57,5889.57,5889.57,5889.57,118
2003/11/25,12:15:00,5894.04,5894.04,5894.04,5894.04,219
2003/11/25,12:16:00,5894.43,5894.43,5894.43,5894.43,142
2003/11/25,12:17:00,5890.42,5890.42,5890.42,5890.42,160
2003/11/25,12:18:00,5893.28,5893.28,5893.28,5893.28,139
2003/11/25,12:19:00,5888.46,5888.46,5888.46,5888.46,157
2003/11/25,12:20:00,5884.23,5884.23,5884.23,5884.23,99
2003/11/25,12:21:00,5891.36,5891.36,5891.36,5891.36,200
2003/11/25,12:22:00,5888.51,5888.51,5888.51,5888.51,148
2003/11/25,12:23:00,5888.60,5888.60,5888.60,5888.60,201
2003/11/25,12:24:00,5890.06,5890.06,5890.06,5890.06,218
2003/11/25,12:25:00,5891.11,5891.11,5891.11,5891.11,201
2003/11/25,12:26:00,5888.37,5888.37,5888.37,5888.37,117
2003/11/25,12:27:00,5886.05,5886.05,5886.05,5886.05,183
2003/11/25,12:28:00,5886.11,5886.11,5886.11,5886.11,196
2003/11/25,12:29:00,5883.04,5883.04,5883.04,5883.04,262
2003/11/25,12:30:00,5879.80,5879.80,5879.80,5879.80,151
2003/11/25,12:31:00,5875.87,5875.87,5875.87,5875.87,260
2003/11/25,12:32:00,5878.56,5878.56,5878.56,5878.56,166
2003/11/25,12:33:00,5877.90,5877.90,5877.90,5877.90,335
2003/11/25,12:34:00,5876.22,5876.22,5876.22,5876.22,371
2003/11/25,12:35:00,5875.97,5875.97,5875.97,5875.97,407
2003/11/25,12:36:00,5868.44,5868.44,5868.44,5868.44,203
2003/11/25,12:37:00,5870.57,5870.57,5870.57,5870.57,346
2003/11/25,12:38:00,5867.68,5867.68,5867.68,5867.68,188
2003/11/25,12:39:00,5871.79,5871.79,5871.79,5871.79,313
2003/11/25,12:40:00,5865.56,5865.56,5865.56,5865.56,213
2003/11/25,12:41:00,5870.74,5870.74,5870.74,5870.74,212
2003/11/25,12:42:00,5871.65,5871.65,5871.65,5871.65,161
2003/11/25,12:43:00,5866.27,5866.27,5866.27,5866.27,292
2003/11/25,12:44:00,5871.44,5871.44,5871.44,5871.44,146
2003/11/25,12:45:00,5873.37,5873.37,5873.37,5873.37,185
2003/11/25,12:46:00,5873.65,5873.65,5873.65,5873.65,155
2003/11/25,12:47:00,5873.70,5873.70,5873.70,5873.70,209
2003/11/25,12:48:00,5874.48,5874.48,5874.48,5874.48,187
2003/11/25,12:49:00,5873.05,5873.05,5873.05,5873.05,229
2003/11/25,12:50:00,5869.32,5869.32,5869.32,5869.32,151
2003/11/25,12:51:00,5865.59,5865.59,5865.59,5865.59,234
2003/11/25,12:52:00,5870.93,5870.93,5870.93,5870.93,170
2003/11/25,12:53:00,5862.09,5862.09,5862.09,5862.09,263
2003/11/25,12:54:00,5864.97,5864.97,5864.97,5864.97,173
2003/11/25,12:55:00,5868.25,5868.25,5868.25,5868.25,256
2003/11/25,12:56:00,5862.86,5862.86,5862.86,5862.86,180
2003/11/25,12:57:00,5865.37,5865.37,5865.37,5865.37,237
2003/11/25,12:58:00,5867.06,5867.06,5867.06,5867.06,166
2003/11/25,12:59:00,5868.45,5868.45,5868.45,5868.45,225
2003/11/25,13:00:00,5864.52,5864.52,5864.52,5864.52,120
2003/11/25,13:01:00,5867.71,5867.71,5867.71,5867.71,257
2003/11/25,13:02:00,5869.98,5869.98,5869.98,5869.98,194
2003/11/25,13:03:00,5870.54,5870.54,5870.54,5870.54,257
2003/11/25,13:04:00,5870.00,5870.00,5870.00,5870.00,134
2003/11/25,13:05:00,5868.28,5868.28,5868.28,5868.28,254
2003/11/25,13:06:00,5869.16,5869.16,5869.16,5869.16,166
2003/11/25,13:07:00,5868.22,5868.22,5868.22,5868.22,252
2003/11/25,13:08:00,5867.35,5867.35,5867.35,5867.35,190
2003/11/25,13:09:00,5867.27,5867.27,5867.27,5867.27,287
2003/11/25,13:10:00,5867.19,5867.19,5867.19,5867.19,244
2003/11/25,13:11:00,5866.97,5866.97,5866.97,5866.97,283
2003/11/25,13:12:00,5865.67,5865.67,5865.67,5865.67,250
2003/11/25,13:13:00,5866.22,5866.22,5866.22,5866.22,350
2003/11/25,13:14:00,5866.34,5866.34,5866.34,5866.34,227
2003/11/25,13:15:00,5863.41,5863.41,5863.41,5863.41,278
2003/11/25,13:16:00,5857.48,5857.48,5857.48,5857.48,191
2003/11/25,13:17:00,5863.79,5863.79,5863.79,5863.79,343
2003/11/25,13:18:00,5863.83,5863.83,5863.83,5863.83,295
2003/11/25,13:19:00,5857.36,5857.36,5857.36,5857.36,407
2003/11/25,13:20:00,5862.18,5862.18,5862.18,5862.18,271
2003/11/25,13:21:00,5860.34,5860.34,5860.34,5860.34,479
2003/11/25,13:22:00,5867.19,5867.19,5867.19,5867.19,409
2003/11/25,13:23:00,5866.00,5866.00,5866.00,5866.00,412
2003/11/25,13:24:00,5865.84,5865.84,5865.84,5865.84,342
2003/11/25,13:25:00,5864.36,5864.36,5864.36,5864.36,539
2003/11/25,13:26:00,5864.36,5864.36,5864.36,5864.36,0
2003/11/25,13:27:00,5864.36,5864.36,5864.36,5864.36,0
2003/11/25,13:28:00,5864.36,5864.36,5864.36,5864.36,0
2003/11/25,13:29:00,5864.36,5864.36,5864.36,5864.36,0
2003/11/25,13:30:00,5861.18,5861.18,5861.18,5861.18,3557
2003/11/26,09:00:00,5861.18,5861.18,5861.18,5861.18,114
2003/11/26,09:01:00,5872.19,5872.19,5872.19,5872.19,1062
2003/11/26,09:02:00,5873.18,5873.18,5873.18,5873.18,278
2003/11/26,09:03:00,5878.74,5878.74,5878.74,5878.74,460
2003/11/26,09:04:00,5875.61,5875.61,5875.61,5875.61,302
2003/11/26,09:05:00,5879.13,5879.13,5879.13,5879.13,474
2003/11/26,09:06:00,5875.92,5875.92,5875.92,5875.92,347
2003/11/26,09:07:00,5872.40,5872.40,5872.40,5872.40,520
2003/11/26,09:08:00,5871.43,5871.43,5871.43,5871.43,309
2003/11/26,09:09:00,5869.81,5869.81,5869.81,5869.81,442
2003/11/26,09:10:00,5869.72,5869.72,5869.72,5869.72,287
2003/11/26,09:11:00,5873.35,5873.35,5873.35,5873.35,395
2003/11/26,09:12:00,5872.51,5872.51,5872.51,5872.51,283
2003/11/26,09:13:00,5881.46,5881.46,5881.46,5881.46,431
2003/11/26,09:14:00,5873.52,5873.52,5873.52,5873.52,304
2003/11/26,09:15:00,5873.42,5873.42,5873.42,5873.42,335
2003/11/26,09:16:00,5872.77,5872.77,5872.77,5872.77,280
2003/11/26,09:17:00,5871.49,5871.49,5871.49,5871.49,331
2003/11/26,09:18:00,5871.97,5871.97,5871.97,5871.97,231
2003/11/26,09:19:00,5870.48,5870.48,5870.48,5870.48,326
2003/11/26,09:20:00,5869.21,5869.21,5869.21,5869.21,221
2003/11/26,09:21:00,5865.42,5865.42,5865.42,5865.42,264
2003/11/26,09:22:00,5863.01,5863.01,5863.01,5863.01,263
2003/11/26,09:23:00,5864.29,5864.29,5864.29,5864.29,311
2003/11/26,09:24:00,5857.10,5857.10,5857.10,5857.10,192
2003/11/26,09:25:00,5855.72,5855.72,5855.72,5855.72,289
2003/11/26,09:26:00,5858.15,5858.15,5858.15,5858.15,204
2003/11/26,09:27:00,5856.90,5856.90,5856.90,5856.90,285
2003/11/26,09:28:00,5851.33,5851.33,5851.33,5851.33,191
2003/11/26,09:29:00,5855.03,5855.03,5855.03,5855.03,276
2003/11/26,09:30:00,5850.32,5850.32,5850.32,5850.32,241
2003/11/26,09:31:00,5854.06,5854.06,5854.06,5854.06,365
2003/11/26,09:32:00,5851.10,5851.10,5851.10,5851.10,221
2003/11/26,09:33:00,5857.71,5857.71,5857.71,5857.71,293
2003/11/26,09:34:00,5860.39,5860.39,5860.39,5860.39,147
2003/11/26,09:35:00,5861.54,5861.54,5861.54,5861.54,244
2003/11/26,09:36:00,5855.57,5855.57,5855.57,5855.57,138
2003/11/26,09:37:00,5854.80,5854.80,5854.80,5854.80,188
2003/11/26,09:38:00,5857.74,5857.74,5857.74,5857.74,123
2003/11/26,09:39:00,5858.76,5858.76,5858.76,5858.76,240
2003/11/26,09:40:00,5859.31,5859.31,5859.31,5859.31,113
2003/11/26,09:41:00,5855.99,5855.99,5855.99,5855.99,187
2003/11/26,09:42:00,5863.68,5863.68,5863.68,5863.68,112
2003/11/26,09:43:00,5862.51,5862.51,5862.51,5862.51,172
2003/11/26,09:44:00,5857.05,5857.05,5857.05,5857.05,116
2003/11/26,09:45:00,5857.61,5857.61,5857.61,5857.61,171
2003/11/26,09:46:00,5862.33,5862.33,5862.33,5862.33,119
2003/11/26,09:47:00,5851.77,5851.77,5851.77,5851.77,219
2003/11/26,09:48:00,5853.28,5853.28,5853.28,5853.28,151
2003/11/26,09:49:00,5853.11,5853.11,5853.11,5853.11,207
2003/11/26,09:50:00,5858.41,5858.41,5858.41,5858.41,177
2003/11/26,09:51:00,5860.77,5860.77,5860.77,5860.77,270
2003/11/26,09:52:00,5859.45,5859.45,5859.45,5859.45,160
2003/11/26,09:53:00,5857.08,5857.08,5857.08,5857.08,244
2003/11/26,09:54:00,5864.30,5864.30,5864.30,5864.30,170
2003/11/26,09:55:00,5864.03,5864.03,5864.03,5864.03,276
2003/11/26,09:56:00,5865.34,5865.34,5865.34,5865.34,185
2003/11/26,09:57:00,5861.19,5861.19,5861.19,5861.19,202
2003/11/26,09:58:00,5866.68,5866.68,5866.68,5866.68,147
2003/11/26,09:59:00,5861.93,5861.93,5861.93,5861.93,167
2003/11/26,10:00:00,5866.72,5866.72,5866.72,5866.72,121
2003/11/26,10:01:00,5866.80,5866.80,5866.80,5866.80,198
2003/11/26,10:02:00,5865.23,5865.23,5865.23,5865.23,150
2003/11/26,10:03:00,5860.17,5860.17,5860.17,5860.17,211
2003/11/26,10:04:00,5864.80,5864.80,5864.80,5864.80,94
2003/11/26,10:05:00,5860.24,5860.24,5860.24,5860.24,187
2003/11/26,10:06:00,5860.08,5860.08,5860.08,5860.08,84
2003/11/26,10:07:00,5863.12,5863.12,5863.12,5863.12,125
2003/11/26,10:08:00,5854.64,5854.64,5854.64,5854.64,112
2003/11/26,10:09:00,5865.91,5865.91,5865.91,5865.91,289
2003/11/26,10:10:00,5863.91,5863.91,5863.91,5863.91,125
2003/11/26,10:11:00,5860.92,5860.92,5860.92,5860.92,152
2003/11/26,10:12:00,5859.28,5859.28,5859.28,5859.28,104
2003/11/26,10:13:00,5861.20,5861.20,5861.20,5861.20,120
2003/11/26,10:14:00,5861.25,5861.25,5861.25,5861.25,139
2003/11/26,10:15:00,5862.79,5862.79,5862.79,5862.79,169
2003/11/26,10:16:00,5859.43,5859.43,5859.43,5859.43,81
2003/11/26,10:17:00,5855.01,5855.01,5855.01,5855.01,240
2003/11/26,10:18:00,5859.32,5859.32,5859.32,5859.32,115
2003/11/26,10:19:00,5859.82,5859.82,5859.82,5859.82,225
2003/11/26,10:20:00,5858.22,5858.22,5858.22,5858.22,120
2003/11/26,10:21:00,5853.02,5853.02,5853.02,5853.02,196
2003/11/26,10:22:00,5853.89,5853.89,5853.89,5853.89,129
2003/11/26,10:23:00,5851.94,5851.94,5851.94,5851.94,139
2003/11/26,10:24:00,5849.64,5849.64,5849.64,5849.64,129
2003/11/26,10:25:00,5848.83,5848.83,5848.83,5848.83,180
2003/11/26,10:26:00,5847.95,5847.95,5847.95,5847.95,154
2003/11/26,10:27:00,5847.64,5847.64,5847.64,5847.64,202
2003/11/26,10:28:00,5846.89,5846.89,5846.89,5846.89,128
2003/11/26,10:29:00,5847.69,5847.69,5847.69,5847.69,197
2003/11/26,10:30:00,5848.04,5848.04,5848.04,5848.04,127
2003/11/26,10:31:00,5856.50,5856.50,5856.50,5856.50,167
2003/11/26,10:32:00,5850.53,5850.53,5850.53,5850.53,143
2003/11/26,10:33:00,5854.92,5854.92,5854.92,5854.92,274
2003/11/26,10:34:00,5862.57,5862.57,5862.57,5862.57,133
2003/11/26,10:35:00,5855.50,5855.50,5855.50,5855.50,191
2003/11/26,10:36:00,5857.71,5857.71,5857.71,5857.71,93
2003/11/26,10:37:00,5862.84,5862.84,5862.84,5862.84,110
2003/11/26,10:38:00,5858.34,5858.34,5858.34,5858.34,70
2003/11/26,10:39:00,5862.47,5862.47,5862.47,5862.47,178
2003/11/26,10:40:00,5856.13,5856.13,5856.13,5856.13,80
2003/11/26,10:41:00,5862.29,5862.29,5862.29,5862.29,131
2003/11/26,10:42:00,5862.93,5862.93,5862.93,5862.93,123
2003/11/26,10:43:00,5864.41,5864.41,5864.41,5864.41,261
2003/11/26,10:44:00,5859.97,5859.97,5859.97,5859.97,130
2003/11/26,10:45:00,5860.15,5860.15,5860.15,5860.15,180
2003/11/26,10:46:00,5861.02,5861.02,5861.02,5861.02,116
2003/11/26,10:47:00,5867.57,5867.57,5867.57,5867.57,200
2003/11/26,10:48:00,5862.72,5862.72,5862.72,5862.72,147
2003/11/26,10:49:00,5863.41,5863.41,5863.41,5863.41,147
2003/11/26,10:50:00,5865.85,5865.85,5865.85,5865.85,115
2003/11/26,10:51:00,5869.46,5869.46,5869.46,5869.46,143
2003/11/26,10:52:00,5869.52,5869.52,5869.52,5869.52,104
2003/11/26,10:53:00,5864.54,5864.54,5864.54,5864.54,190
2003/11/26,10:54:00,5861.53,5861.53,5861.53,5861.53,141
2003/11/26,10:55:00,5869.64,5869.64,5869.64,5869.64,141
2003/11/26,10:56:00,5859.90,5859.90,5859.90,5859.90,151
2003/11/26,10:57:00,5864.75,5864.75,5864.75,5864.75,161
2003/11/26,10:58:00,5870.10,5870.10,5870.10,5870.10,154
2003/11/26,10:59:00,5869.53,5869.53,5869.53,5869.53,156
2003/11/26,11:00:00,5867.86,5867.86,5867.86,5867.86,127
2003/11/26,11:01:00,5869.78,5869.78,5869.78,5869.78,149
2003/11/26,11:02:00,5868.08,5868.08,5868.08,5868.08,123
2003/11/26,11:03:00,5864.47,5864.47,5864.47,5864.47,182
2003/11/26,11:04:00,5866.70,5866.70,5866.70,5866.70,119
2003/11/26,11:05:00,5866.52,5866.52,5866.52,5866.52,136
2003/11/26,11:06:00,5871.57,5871.57,5871.57,5871.57,221
2003/11/26,11:07:00,5875.57,5875.57,5875.57,5875.57,177
2003/11/26,11:08:00,5878.03,5878.03,5878.03,5878.03,147
2003/11/26,11:09:00,5874.68,5874.68,5874.68,5874.68,291
2003/11/26,11:10:00,5880.95,5880.95,5880.95,5880.95,165
2003/11/26,11:11:00,5877.17,5877.17,5877.17,5877.17,190
2003/11/26,11:12:00,5879.96,5879.96,5879.96,5879.96,140
2003/11/26,11:13:00,5880.16,5880.16,5880.16,5880.16,181
2003/11/26,11:14:00,5874.05,5874.05,5874.05,5874.05,133
2003/11/26,11:15:00,5873.48,5873.48,5873.48,5873.48,150
2003/11/26,11:16:00,5873.66,5873.66,5873.66,5873.66,124
2003/11/26,11:17:00,5873.25,5873.25,5873.25,5873.25,239
2003/11/26,11:18:00,5871.97,5871.97,5871.97,5871.97,151
2003/11/26,11:19:00,5872.57,5872.57,5872.57,5872.57,128
2003/11/26,11:20:00,5873.98,5873.98,5873.98,5873.98,107
2003/11/26,11:21:00,5870.57,5870.57,5870.57,5870.57,158
2003/11/26,11:22:00,5867.97,5867.97,5867.97,5867.97,108
2003/11/26,11:23:00,5869.13,5869.13,5869.13,5869.13,148
2003/11/26,11:24:00,5871.12,5871.12,5871.12,5871.12,111
2003/11/26,11:25:00,5866.93,5866.93,5866.93,5866.93,123
2003/11/26,11:26:00,5864.90,5864.90,5864.90,5864.90,132
2003/11/26,11:27:00,5866.01,5866.01,5866.01,5866.01,198
2003/11/26,11:28:00,5864.99,5864.99,5864.99,5864.99,117
2003/11/26,11:29:00,5865.47,5865.47,5865.47,5865.47,165
2003/11/26,11:30:00,5871.65,5871.65,5871.65,5871.65,135
2003/11/26,11:31:00,5872.07,5872.07,5872.07,5872.07,181
2003/11/26,11:32:00,5875.75,5875.75,5875.75,5875.75,124
2003/11/26,11:33:00,5869.59,5869.59,5869.59,5869.59,143
2003/11/26,11:34:00,5869.13,5869.13,5869.13,5869.13,99
2003/11/26,11:35:00,5869.02,5869.02,5869.02,5869.02,133
2003/11/26,11:36:00,5868.63,5868.63,5868.63,5868.63,86
2003/11/26,11:37:00,5867.72,5867.72,5867.72,5867.72,151
2003/11/26,11:38:00,5867.67,5867.67,5867.67,5867.67,106
2003/11/26,11:39:00,5863.88,5863.88,5863.88,5863.88,149
2003/11/26,11:40:00,5868.52,5868.52,5868.52,5868.52,150
2003/11/26,11:41:00,5866.67,5866.67,5866.67,5866.67,141
2003/11/26,11:42:00,5867.03,5867.03,5867.03,5867.03,102
2003/11/26,11:43:00,5869.99,5869.99,5869.99,5869.99,142
2003/11/26,11:44:00,5864.22,5864.22,5864.22,5864.22,101
2003/11/26,11:45:00,5865.18,5865.18,5865.18,5865.18,149
2003/11/26,11:46:00,5872.12,5872.12,5872.12,5872.12,110
2003/11/26,11:47:00,5868.61,5868.61,5868.61,5868.61,142
2003/11/26,11:48:00,5866.67,5866.67,5866.67,5866.67,128
2003/11/26,11:49:00,5875.52,5875.52,5875.52,5875.52,184
2003/11/26,11:50:00,5871.33,5871.33,5871.33,5871.33,118
2003/11/26,11:51:00,5873.62,5873.62,5873.62,5873.62,151
2003/11/26,11:52:00,5873.74,5873.74,5873.74,5873.74,111
2003/11/26,11:53:00,5875.23,5875.23,5875.23,5875.23,147
2003/11/26,11:54:00,5870.98,5870.98,5870.98,5870.98,72
2003/11/26,11:55:00,5874.98,5874.98,5874.98,5874.98,129
2003/11/26,11:56:00,5875.49,5875.49,5875.49,5875.49,86
2003/11/26,11:57:00,5872.30,5872.30,5872.30,5872.30,103
2003/11/26,11:58:00,5870.44,5870.44,5870.44,5870.44,88
2003/11/26,11:59:00,5869.93,5869.93,5869.93,5869.93,96
2003/11/26,12:00:00,5870.36,5870.36,5870.36,5870.36,54
2003/11/26,12:01:00,5870.26,5870.26,5870.26,5870.26,126
2003/11/26,12:02:00,5865.10,5865.10,5865.10,5865.10,260
2003/11/26,12:03:00,5863.76,5863.76,5863.76,5863.76,222
2003/11/26,12:04:00,5861.67,5861.67,5861.67,5861.67,209
2003/11/26,12:05:00,5862.89,5862.89,5862.89,5862.89,220
2003/11/26,12:06:00,5861.01,5861.01,5861.01,5861.01,225
2003/11/26,12:07:00,5861.06,5861.06,5861.06,5861.06,252
2003/11/26,12:08:00,5857.94,5857.94,5857.94,5857.94,167
2003/11/26,12:09:00,5857.88,5857.88,5857.88,5857.88,192
2003/11/26,12:10:00,5861.24,5861.24,5861.24,5861.24,154
2003/11/26,12:11:00,5862.40,5862.40,5862.40,5862.40,197
2003/11/26,12:12:00,5861.34,5861.34,5861.34,5861.34,107
2003/11/26,12:13:00,5864.33,5864.33,5864.33,5864.33,117
2003/11/26,12:14:00,5862.21,5862.21,5862.21,5862.21,118
2003/11/26,12:15:00,5860.85,5860.85,5860.85,5860.85,153
2003/11/26,12:16:00,5864.33,5864.33,5864.33,5864.33,80
2003/11/26,12:17:00,5861.20,5861.20,5861.20,5861.20,137
2003/11/26,12:18:00,5863.35,5863.35,5863.35,5863.35,142
2003/11/26,12:19:00,5857.92,5857.92,5857.92,5857.92,111
2003/11/26,12:20:00,5855.42,5855.42,5855.42,5855.42,87
2003/11/26,12:21:00,5861.38,5861.38,5861.38,5861.38,184
2003/11/26,12:22:00,5862.51,5862.51,5862.51,5862.51,114
2003/11/26,12:23:00,5867.20,5867.20,5867.20,5867.20,157
2003/11/26,12:24:00,5869.58,5869.58,5869.58,5869.58,92
2003/11/26,12:25:00,5862.10,5862.10,5862.10,5862.10,113
2003/11/26,12:26:00,5863.81,5863.81,5863.81,5863.81,66
2003/11/26,12:27:00,5862.84,5862.84,5862.84,5862.84,120
2003/11/26,12:28:00,5863.69,5863.69,5863.69,5863.69,100
2003/11/26,12:29:00,5866.94,5866.94,5866.94,5866.94,130
2003/11/26,12:30:00,5869.16,5869.16,5869.16,5869.16,92
2003/11/26,12:31:00,5861.82,5861.82,5861.82,5861.82,109
2003/11/26,12:32:00,5864.20,5864.20,5864.20,5864.20,119
2003/11/26,12:33:00,5867.39,5867.39,5867.39,5867.39,177
2003/11/26,12:34:00,5865.99,5865.99,5865.99,5865.99,120
2003/11/26,12:35:00,5868.65,5868.65,5868.65,5868.65,193
2003/11/26,12:36:00,5864.42,5864.42,5864.42,5864.42,149
2003/11/26,12:37:00,5861.76,5861.76,5861.76,5861.76,164
2003/11/26,12:38:00,5862.88,5862.88,5862.88,5862.88,118
2003/11/26,12:39:00,5869.99,5869.99,5869.99,5869.99,160
2003/11/26,12:40:00,5865.96,5865.96,5865.96,5865.96,123
2003/11/26,12:41:00,5867.77,5867.77,5867.77,5867.77,138
2003/11/26,12:42:00,5871.03,5871.03,5871.03,5871.03,133
2003/11/26,12:43:00,5870.70,5870.70,5870.70,5870.70,158
2003/11/26,12:44:00,5862.89,5862.89,5862.89,5862.89,107
2003/11/26,12:45:00,5862.16,5862.16,5862.16,5862.16,142
2003/11/26,12:46:00,5863.28,5863.28,5863.28,5863.28,100
2003/11/26,12:47:00,5866.79,5866.79,5866.79,5866.79,131
2003/11/26,12:48:00,5865.75,5865.75,5865.75,5865.75,125
2003/11/26,12:49:00,5863.18,5863.18,5863.18,5863.18,123
2003/11/26,12:50:00,5864.16,5864.16,5864.16,5864.16,112
2003/11/26,12:51:00,5862.02,5862.02,5862.02,5862.02,205
2003/11/26,12:52:00,5864.35,5864.35,5864.35,5864.35,101
2003/11/26,12:53:00,5863.94,5863.94,5863.94,5863.94,147
2003/11/26,12:54:00,5860.19,5860.19,5860.19,5860.19,171
2003/11/26,12:55:00,5863.55,5863.55,5863.55,5863.55,318
2003/11/26,12:56:00,5864.91,5864.91,5864.91,5864.91,180
2003/11/26,12:57:00,5861.22,5861.22,5861.22,5861.22,221
2003/11/26,12:58:00,5862.09,5862.09,5862.09,5862.09,134
2003/11/26,12:59:00,5858.35,5858.35,5858.35,5858.35,200
2003/11/26,13:00:00,5864.94,5864.94,5864.94,5864.94,141
2003/11/26,13:01:00,5863.72,5863.72,5863.72,5863.72,212
2003/11/26,13:02:00,5864.85,5864.85,5864.85,5864.85,181
2003/11/26,13:03:00,5866.42,5866.42,5866.42,5866.42,199
2003/11/26,13:04:00,5862.86,5862.86,5862.86,5862.86,136
2003/11/26,13:05:00,5865.01,5865.01,5865.01,5865.01,268
2003/11/26,13:06:00,5864.52,5864.52,5864.52,5864.52,208
2003/11/26,13:07:00,5874.79,5874.79,5874.79,5874.79,343
2003/11/26,13:08:00,5867.11,5867.11,5867.11,5867.11,230
2003/11/26,13:09:00,5873.32,5873.32,5873.32,5873.32,276
2003/11/26,13:10:00,5868.44,5868.44,5868.44,5868.44,156
2003/11/26,13:11:00,5872.96,5872.96,5872.96,5872.96,238
2003/11/26,13:12:00,5867.89,5867.89,5867.89,5867.89,143
2003/11/26,13:13:00,5867.61,5867.61,5867.61,5867.61,245
2003/11/26,13:14:00,5861.53,5861.53,5861.53,5861.53,171
2003/11/26,13:15:00,5866.68,5866.68,5866.68,5866.68,309
2003/11/26,13:16:00,5865.67,5865.67,5865.67,5865.67,176
2003/11/26,13:17:00,5864.25,5864.25,5864.25,5864.25,291
2003/11/26,13:18:00,5864.93,5864.93,5864.93,5864.93,200
2003/11/26,13:19:00,5863.60,5863.60,5863.60,5863.60,298
2003/11/26,13:20:00,5859.47,5859.47,5859.47,5859.47,225
2003/11/26,13:21:00,5861.04,5861.04,5861.04,5861.04,312
2003/11/26,13:22:00,5859.61,5859.61,5859.61,5859.61,248
2003/11/26,13:23:00,5858.36,5858.36,5858.36,5858.36,392
2003/11/26,13:24:00,5857.91,5857.91,5857.91,5857.91,358
2003/11/26,13:25:00,5861.65,5861.65,5861.65,5861.65,470
2003/11/26,13:26:00,5861.65,5861.65,5861.65,5861.65,0
2003/11/26,13:27:00,5861.65,5861.65,5861.65,5861.65,0
2003/11/26,13:28:00,5861.65,5861.65,5861.65,5861.65,0
2003/11/26,13:29:00,5861.65,5861.65,5861.65,5861.65,0
2003/11/26,13:30:00,5860.61,5860.61,5860.61,5860.61,2981
2003/11/27,09:00:00,5860.61,5860.61,5860.61,5860.61,114
2003/11/27,09:01:00,5852.48,5852.48,5852.48,5852.48,1417
2003/11/27,09:02:00,5856.82,5856.82,5856.82,5856.82,326
2003/11/27,09:03:00,5855.87,5855.87,5855.87,5855.87,463
2003/11/27,09:04:00,5856.75,5856.75,5856.75,5856.75,353
2003/11/27,09:05:00,5855.78,5855.78,5855.78,5855.78,435
2003/11/27,09:06:00,5847.79,5847.79,5847.79,5847.79,295
2003/11/27,09:07:00,5854.62,5854.62,5854.62,5854.62,383
2003/11/27,09:08:00,5845.83,5845.83,5845.83,5845.83,302
2003/11/27,09:09:00,5845.61,5845.61,5845.61,5845.61,421
2003/11/27,09:10:00,5844.69,5844.69,5844.69,5844.69,311
2003/11/27,09:11:00,5841.89,5841.89,5841.89,5841.89,520
2003/11/27,09:12:00,5842.98,5842.98,5842.98,5842.98,354
2003/11/27,09:13:00,5842.26,5842.26,5842.26,5842.26,447
2003/11/27,09:14:00,5841.78,5841.78,5841.78,5841.78,244
2003/11/27,09:15:00,5836.60,5836.60,5836.60,5836.60,370
2003/11/27,09:16:00,5844.21,5844.21,5844.21,5844.21,328
2003/11/27,09:17:00,5839.44,5839.44,5839.44,5839.44,407
2003/11/27,09:18:00,5838.23,5838.23,5838.23,5838.23,208
2003/11/27,09:19:00,5840.03,5840.03,5840.03,5840.03,394
2003/11/27,09:20:00,5839.86,5839.86,5839.86,5839.86,188
2003/11/27,09:21:00,5839.57,5839.57,5839.57,5839.57,294
2003/11/27,09:22:00,5834.11,5834.11,5834.11,5834.11,222
2003/11/27,09:23:00,5829.80,5829.80,5829.80,5829.80,330
2003/11/27,09:24:00,5824.27,5824.27,5824.27,5824.27,256
2003/11/27,09:25:00,5820.19,5820.19,5820.19,5820.19,413
2003/11/27,09:26:00,5819.36,5819.36,5819.36,5819.36,302
2003/11/27,09:27:00,5815.29,5815.29,5815.29,5815.29,565
2003/11/27,09:28:00,5812.83,5812.83,5812.83,5812.83,285
2003/11/27,09:29:00,5810.62,5810.62,5810.62,5810.62,399
2003/11/27,09:30:00,5810.30,5810.30,5810.30,5810.30,267
2003/11/27,09:31:00,5809.58,5809.58,5809.58,5809.58,398
2003/11/27,09:32:00,5808.49,5808.49,5808.49,5808.49,241
2003/11/27,09:33:00,5810.99,5810.99,5810.99,5810.99,404
2003/11/27,09:34:00,5812.73,5812.73,5812.73,5812.73,263
2003/11/27,09:35:00,5821.24,5821.24,5821.24,5821.24,334
2003/11/27,09:36:00,5823.11,5823.11,5823.11,5823.11,216
2003/11/27,09:37:00,5827.61,5827.61,5827.61,5827.61,371
2003/11/27,09:38:00,5826.07,5826.07,5826.07,5826.07,204
2003/11/27,09:39:00,5829.34,5829.34,5829.34,5829.34,364
2003/11/27,09:40:00,5819.61,5819.61,5819.61,5819.61,230
2003/11/27,09:41:00,5818.58,5818.58,5818.58,5818.58,247
2003/11/27,09:42:00,5818.06,5818.06,5818.06,5818.06,195
2003/11/27,09:43:00,5821.58,5821.58,5821.58,5821.58,275
2003/11/27,09:44:00,5818.19,5818.19,5818.19,5818.19,154
2003/11/27,09:45:00,5820.11,5820.11,5820.11,5820.11,177
2003/11/27,09:46:00,5819.26,5819.26,5819.26,5819.26,121
2003/11/27,09:47:00,5820.20,5820.20,5820.20,5820.20,136
2003/11/27,09:48:00,5813.92,5813.92,5813.92,5813.92,153
2003/11/27,09:49:00,5812.64,5812.64,5812.64,5812.64,245
2003/11/27,09:50:00,5812.16,5812.16,5812.16,5812.16,183
2003/11/27,09:51:00,5814.95,5814.95,5814.95,5814.95,221
2003/11/27,09:52:00,5813.45,5813.45,5813.45,5813.45,211
2003/11/27,09:53:00,5814.43,5814.43,5814.43,5814.43,259
2003/11/27,09:54:00,5814.85,5814.85,5814.85,5814.85,148
2003/11/27,09:55:00,5815.25,5815.25,5815.25,5815.25,179
2003/11/27,09:56:00,5814.63,5814.63,5814.63,5814.63,131
2003/11/27,09:57:00,5815.51,5815.51,5815.51,5815.51,185
2003/11/27,09:58:00,5815.19,5815.19,5815.19,5815.19,143
2003/11/27,09:59:00,5813.56,5813.56,5813.56,5813.56,213
2003/11/27,10:00:00,5814.50,5814.50,5814.50,5814.50,143
2003/11/27,10:01:00,5813.30,5813.30,5813.30,5813.30,202
2003/11/27,10:02:00,5813.52,5813.52,5813.52,5813.52,133
2003/11/27,10:03:00,5814.50,5814.50,5814.50,5814.50,133
2003/11/27,10:04:00,5813.07,5813.07,5813.07,5813.07,136
2003/11/27,10:05:00,5814.96,5814.96,5814.96,5814.96,129
2003/11/27,10:06:00,5815.54,5815.54,5815.54,5815.54,99
2003/11/27,10:07:00,5813.87,5813.87,5813.87,5813.87,124
2003/11/27,10:08:00,5814.49,5814.49,5814.49,5814.49,103
2003/11/27,10:09:00,5815.90,5815.90,5815.90,5815.90,157
2003/11/27,10:10:00,5814.52,5814.52,5814.52,5814.52,95
2003/11/27,10:11:00,5813.55,5813.55,5813.55,5813.55,145
2003/11/27,10:12:00,5817.28,5817.28,5817.28,5817.28,85
2003/11/27,10:13:00,5812.99,5812.99,5812.99,5812.99,160
2003/11/27,10:14:00,5815.34,5815.34,5815.34,5815.34,146
2003/11/27,10:15:00,5817.49,5817.49,5817.49,5817.49,192
2003/11/27,10:16:00,5815.89,5815.89,5815.89,5815.89,143
2003/11/27,10:17:00,5818.11,5818.11,5818.11,5818.11,140
2003/11/27,10:18:00,5816.11,5816.11,5816.11,5816.11,145
2003/11/27,10:19:00,5815.11,5815.11,5815.11,5815.11,152
2003/11/27,10:20:00,5815.85,5815.85,5815.85,5815.85,114
2003/11/27,10:21:00,5815.85,5815.85,5815.85,5815.85,144
2003/11/27,10:22:00,5817.01,5817.01,5817.01,5817.01,109
2003/11/27,10:23:00,5815.17,5815.17,5815.17,5815.17,122
2003/11/27,10:24:00,5816.02,5816.02,5816.02,5816.02,116
2003/11/27,10:25:00,5813.57,5813.57,5813.57,5813.57,141
2003/11/27,10:26:00,5812.48,5812.48,5812.48,5812.48,101
2003/11/27,10:27:00,5812.20,5812.20,5812.20,5812.20,136
2003/11/27,10:28:00,5811.40,5811.40,5811.40,5811.40,96
2003/11/27,10:29:00,5812.23,5812.23,5812.23,5812.23,126
2003/11/27,10:30:00,5810.36,5810.36,5810.36,5810.36,113
2003/11/27,10:31:00,5810.56,5810.56,5810.56,5810.56,132
2003/11/27,10:32:00,5809.92,5809.92,5809.92,5809.92,137
2003/11/27,10:33:00,5809.44,5809.44,5809.44,5809.44,139
2003/11/27,10:34:00,5805.78,5805.78,5805.78,5805.78,111
2003/11/27,10:35:00,5803.42,5803.42,5803.42,5803.42,159
2003/11/27,10:36:00,5804.28,5804.28,5804.28,5804.28,145
2003/11/27,10:37:00,5802.35,5802.35,5802.35,5802.35,241
2003/11/27,10:38:00,5797.49,5797.49,5797.49,5797.49,182
2003/11/27,10:39:00,5796.33,5796.33,5796.33,5796.33,312
2003/11/27,10:40:00,5794.28,5794.28,5794.28,5794.28,357
2003/11/27,10:41:00,5789.85,5789.85,5789.85,5789.85,354
2003/11/27,10:42:00,5793.52,5793.52,5793.52,5793.52,248
2003/11/27,10:43:00,5793.51,5793.51,5793.51,5793.51,397
2003/11/27,10:44:00,5789.98,5789.98,5789.98,5789.98,228
2003/11/27,10:45:00,5796.58,5796.58,5796.58,5796.58,307
2003/11/27,10:46:00,5788.26,5788.26,5788.26,5788.26,219
2003/11/27,10:47:00,5790.46,5790.46,5790.46,5790.46,305
2003/11/27,10:48:00,5790.10,5790.10,5790.10,5790.10,183
2003/11/27,10:49:00,5790.35,5790.35,5790.35,5790.35,275
2003/11/27,10:50:00,5787.57,5787.57,5787.57,5787.57,188
2003/11/27,10:51:00,5786.11,5786.11,5786.11,5786.11,226
2003/11/27,10:52:00,5787.31,5787.31,5787.31,5787.31,146
2003/11/27,10:53:00,5790.44,5790.44,5790.44,5790.44,335
2003/11/27,10:54:00,5788.02,5788.02,5788.02,5788.02,154
2003/11/27,10:55:00,5787.25,5787.25,5787.25,5787.25,187
2003/11/27,10:56:00,5786.63,5786.63,5786.63,5786.63,124
2003/11/27,10:57:00,5787.49,5787.49,5787.49,5787.49,157
2003/11/27,10:58:00,5791.71,5791.71,5791.71,5791.71,110
2003/11/27,10:59:00,5789.93,5789.93,5789.93,5789.93,175
2003/11/27,11:00:00,5790.64,5790.64,5790.64,5790.64,130
2003/11/27,11:01:00,5797.38,5797.38,5797.38,5797.38,266
2003/11/27,11:02:00,5795.77,5795.77,5795.77,5795.77,187
2003/11/27,11:03:00,5801.69,5801.69,5801.69,5801.69,215
2003/11/27,11:04:00,5802.68,5802.68,5802.68,5802.68,156
2003/11/27,11:05:00,5806.39,5806.39,5806.39,5806.39,309
2003/11/27,11:06:00,5807.72,5807.72,5807.72,5807.72,219
2003/11/27,11:07:00,5808.91,5808.91,5808.91,5808.91,206
2003/11/27,11:08:00,5805.22,5805.22,5805.22,5805.22,110
2003/11/27,11:09:00,5810.09,5810.09,5810.09,5810.09,202
2003/11/27,11:10:00,5803.47,5803.47,5803.47,5803.47,92
2003/11/27,11:11:00,5809.54,5809.54,5809.54,5809.54,145
2003/11/27,11:12:00,5810.16,5810.16,5810.16,5810.16,106
2003/11/27,11:13:00,5810.27,5810.27,5810.27,5810.27,113
2003/11/27,11:14:00,5808.39,5808.39,5808.39,5808.39,103
2003/11/27,11:15:00,5804.11,5804.11,5804.11,5804.11,110
2003/11/27,11:16:00,5808.84,5808.84,5808.84,5808.84,100
2003/11/27,11:17:00,5806.32,5806.32,5806.32,5806.32,113
2003/11/27,11:18:00,5803.05,5803.05,5803.05,5803.05,120
2003/11/27,11:19:00,5802.04,5802.04,5802.04,5802.04,143
2003/11/27,11:20:00,5803.32,5803.32,5803.32,5803.32,106
2003/11/27,11:21:00,5807.10,5807.10,5807.10,5807.10,114
2003/11/27,11:22:00,5802.18,5802.18,5802.18,5802.18,108
2003/11/27,11:23:00,5801.95,5801.95,5801.95,5801.95,127
2003/11/27,11:24:00,5799.71,5799.71,5799.71,5799.71,70
2003/11/27,11:25:00,5800.41,5800.41,5800.41,5800.41,110
2003/11/27,11:26:00,5799.30,5799.30,5799.30,5799.30,83
2003/11/27,11:27:00,5805.65,5805.65,5805.65,5805.65,103
2003/11/27,11:28:00,5805.89,5805.89,5805.89,5805.89,133
2003/11/27,11:29:00,5806.28,5806.28,5806.28,5806.28,112
2003/11/27,11:30:00,5806.00,5806.00,5806.00,5806.00,96
2003/11/27,11:31:00,5807.89,5807.89,5807.89,5807.89,132
2003/11/27,11:32:00,5804.83,5804.83,5804.83,5804.83,93
2003/11/27,11:33:00,5807.60,5807.60,5807.60,5807.60,214
2003/11/27,11:34:00,5804.58,5804.58,5804.58,5804.58,163
2003/11/27,11:35:00,5808.91,5808.91,5808.91,5808.91,162
2003/11/27,11:36:00,5810.65,5810.65,5810.65,5810.65,128
2003/11/27,11:37:00,5809.52,5809.52,5809.52,5809.52,159
2003/11/27,11:38:00,5808.25,5808.25,5808.25,5808.25,101
2003/11/27,11:39:00,5807.17,5807.17,5807.17,5807.17,124
2003/11/27,11:40:00,5804.99,5804.99,5804.99,5804.99,80
2003/11/27,11:41:00,5804.50,5804.50,5804.50,5804.50,95
2003/11/27,11:42:00,5807.95,5807.95,5807.95,5807.95,76
2003/11/27,11:43:00,5805.27,5805.27,5805.27,5805.27,115
2003/11/27,11:44:00,5800.09,5800.09,5800.09,5800.09,66
2003/11/27,11:45:00,5804.07,5804.07,5804.07,5804.07,94
2003/11/27,11:46:00,5803.85,5803.85,5803.85,5803.85,104
2003/11/27,11:47:00,5803.78,5803.78,5803.78,5803.78,90
2003/11/27,11:48:00,5805.06,5805.06,5805.06,5805.06,63
2003/11/27,11:49:00,5803.21,5803.21,5803.21,5803.21,92
2003/11/27,11:50:00,5800.90,5800.90,5800.90,5800.90,80
2003/11/27,11:51:00,5799.84,5799.84,5799.84,5799.84,100
2003/11/27,11:52:00,5805.00,5805.00,5805.00,5805.00,81
2003/11/27,11:53:00,5799.95,5799.95,5799.95,5799.95,124
2003/11/27,11:54:00,5803.43,5803.43,5803.43,5803.43,67
2003/11/27,11:55:00,5806.13,5806.13,5806.13,5806.13,107
2003/11/27,11:56:00,5803.36,5803.36,5803.36,5803.36,113
2003/11/27,11:57:00,5805.26,5805.26,5805.26,5805.26,112
2003/11/27,11:58:00,5800.90,5800.90,5800.90,5800.90,89
2003/11/27,11:59:00,5801.83,5801.83,5801.83,5801.83,97
2003/11/27,12:00:00,5801.70,5801.70,5801.70,5801.70,69
2003/11/27,12:01:00,5796.74,5796.74,5796.74,5796.74,132
2003/11/27,12:02:00,5802.28,5802.28,5802.28,5802.28,68
2003/11/27,12:03:00,5802.62,5802.62,5802.62,5802.62,120
2003/11/27,12:04:00,5802.18,5802.18,5802.18,5802.18,81
2003/11/27,12:05:00,5801.31,5801.31,5801.31,5801.31,140
2003/11/27,12:06:00,5800.10,5800.10,5800.10,5800.10,78
2003/11/27,12:07:00,5795.58,5795.58,5795.58,5795.58,156
2003/11/27,12:08:00,5801.22,5801.22,5801.22,5801.22,95
2003/11/27,12:09:00,5801.57,5801.57,5801.57,5801.57,126
2003/11/27,12:10:00,5794.33,5794.33,5794.33,5794.33,101
2003/11/27,12:11:00,5796.04,5796.04,5796.04,5796.04,123
2003/11/27,12:12:00,5800.79,5800.79,5800.79,5800.79,102
2003/11/27,12:13:00,5798.55,5798.55,5798.55,5798.55,129
2003/11/27,12:14:00,5799.73,5799.73,5799.73,5799.73,78
2003/11/27,12:15:00,5802.83,5802.83,5802.83,5802.83,108
2003/11/27,12:16:00,5803.76,5803.76,5803.76,5803.76,98
2003/11/27,12:17:00,5796.73,5796.73,5796.73,5796.73,114
2003/11/27,12:18:00,5802.48,5802.48,5802.48,5802.48,73
2003/11/27,12:19:00,5798.05,5798.05,5798.05,5798.05,141
2003/11/27,12:20:00,5798.30,5798.30,5798.30,5798.30,208
2003/11/27,12:21:00,5804.99,5804.99,5804.99,5804.99,139
2003/11/27,12:22:00,5800.42,5800.42,5800.42,5800.42,179
2003/11/27,12:23:00,5804.39,5804.39,5804.39,5804.39,140
2003/11/27,12:24:00,5800.80,5800.80,5800.80,5800.80,97
2003/11/27,12:25:00,5806.17,5806.17,5806.17,5806.17,157
2003/11/27,12:26:00,5807.18,5807.18,5807.18,5807.18,144
2003/11/27,12:27:00,5808.17,5808.17,5808.17,5808.17,125
2003/11/27,12:28:00,5803.18,5803.18,5803.18,5803.18,122
2003/11/27,12:29:00,5805.88,5805.88,5805.88,5805.88,172
2003/11/27,12:30:00,5801.90,5801.90,5801.90,5801.90,99
2003/11/27,12:31:00,5805.89,5805.89,5805.89,5805.89,128
2003/11/27,12:32:00,5798.81,5798.81,5798.81,5798.81,122
2003/11/27,12:33:00,5801.34,5801.34,5801.34,5801.34,180
2003/11/27,12:34:00,5802.13,5802.13,5802.13,5802.13,112
2003/11/27,12:35:00,5798.54,5798.54,5798.54,5798.54,163
2003/11/27,12:36:00,5793.07,5793.07,5793.07,5793.07,150
2003/11/27,12:37:00,5798.28,5798.28,5798.28,5798.28,192
2003/11/27,12:38:00,5790.50,5790.50,5790.50,5790.50,120
2003/11/27,12:39:00,5792.14,5792.14,5792.14,5792.14,186
2003/11/27,12:40:00,5795.08,5795.08,5795.08,5795.08,113
2003/11/27,12:41:00,5790.48,5790.48,5790.48,5790.48,186
2003/11/27,12:42:00,5790.94,5790.94,5790.94,5790.94,188
2003/11/27,12:43:00,5791.08,5791.08,5791.08,5791.08,158
2003/11/27,12:44:00,5795.04,5795.04,5795.04,5795.04,117
2003/11/27,12:45:00,5787.50,5787.50,5787.50,5787.50,144
2003/11/27,12:46:00,5788.18,5788.18,5788.18,5788.18,129
2003/11/27,12:47:00,5789.36,5789.36,5789.36,5789.36,191
2003/11/27,12:48:00,5781.88,5781.88,5781.88,5781.88,417
2003/11/27,12:49:00,5785.10,5785.10,5785.10,5785.10,231
2003/11/27,12:50:00,5783.65,5783.65,5783.65,5783.65,187
2003/11/27,12:51:00,5781.31,5781.31,5781.31,5781.31,270
2003/11/27,12:52:00,5783.37,5783.37,5783.37,5783.37,163
2003/11/27,12:53:00,5781.21,5781.21,5781.21,5781.21,270
2003/11/27,12:54:00,5782.50,5782.50,5782.50,5782.50,153
2003/11/27,12:55:00,5781.36,5781.36,5781.36,5781.36,179
2003/11/27,12:56:00,5781.76,5781.76,5781.76,5781.76,150
2003/11/27,12:57:00,5782.61,5782.61,5782.61,5782.61,180
2003/11/27,12:58:00,5782.19,5782.19,5782.19,5782.19,141
2003/11/27,12:59:00,5784.16,5784.16,5784.16,5784.16,196
2003/11/27,13:00:00,5785.20,5785.20,5785.20,5785.20,124
2003/11/27,13:01:00,5785.12,5785.12,5785.12,5785.12,183
2003/11/27,13:02:00,5786.02,5786.02,5786.02,5786.02,194
2003/11/27,13:03:00,5785.34,5785.34,5785.34,5785.34,181
2003/11/27,13:04:00,5786.22,5786.22,5786.22,5786.22,146
2003/11/27,13:05:00,5784.15,5784.15,5784.15,5784.15,254
2003/11/27,13:06:00,5785.16,5785.16,5785.16,5785.16,131
2003/11/27,13:07:00,5786.64,5786.64,5786.64,5786.64,215
2003/11/27,13:08:00,5786.86,5786.86,5786.86,5786.86,126
2003/11/27,13:09:00,5788.12,5788.12,5788.12,5788.12,222
2003/11/27,13:10:00,5785.62,5785.62,5785.62,5785.62,158
2003/11/27,13:11:00,5786.82,5786.82,5786.82,5786.82,222
2003/11/27,13:12:00,5784.96,5784.96,5784.96,5784.96,161
2003/11/27,13:13:00,5782.82,5782.82,5782.82,5782.82,296
2003/11/27,13:14:00,5782.21,5782.21,5782.21,5782.21,177
2003/11/27,13:15:00,5784.51,5784.51,5784.51,5784.51,241
2003/11/27,13:16:00,5783.98,5783.98,5783.98,5783.98,192
2003/11/27,13:17:00,5782.76,5782.76,5782.76,5782.76,340
2003/11/27,13:18:00,5781.98,5781.98,5781.98,5781.98,242
2003/11/27,13:19:00,5780.01,5780.01,5780.01,5780.01,295
2003/11/27,13:20:00,5780.76,5780.76,5780.76,5780.76,207
2003/11/27,13:21:00,5780.20,5780.20,5780.20,5780.20,379
2003/11/27,13:22:00,5780.15,5780.15,5780.15,5780.15,297
2003/11/27,13:23:00,5780.75,5780.75,5780.75,5780.75,472
2003/11/27,13:24:00,5777.62,5777.62,5777.62,5777.62,316
2003/11/27,13:25:00,5785.20,5785.20,5785.20,5785.20,584
2003/11/27,13:26:00,5785.20,5785.20,5785.20,5785.20,0
2003/11/27,13:27:00,5785.20,5785.20,5785.20,5785.20,0
2003/11/27,13:28:00,5785.20,5785.20,5785.20,5785.20,0
2003/11/27,13:29:00,5785.20,5785.20,5785.20,5785.20,0
2003/11/27,13:30:00,5740.57,5740.57,5740.57,5740.57,6722
2003/11/28,09:00:00,5740.57,5740.57,5740.57,5740.57,100
2003/11/28,09:01:00,5804.82,5804.82,5804.82,5804.82,1519
2003/11/28,09:02:00,5802.29,5802.29,5802.29,5802.29,358
2003/11/28,09:03:00,5809.84,5809.84,5809.84,5809.84,677
2003/11/28,09:04:00,5810.86,5810.86,5810.86,5810.86,391
2003/11/28,09:05:00,5811.05,5811.05,5811.05,5811.05,562
2003/11/28,09:06:00,5810.77,5810.77,5810.77,5810.77,369
2003/11/28,09:07:00,5811.86,5811.86,5811.86,5811.86,517
2003/11/28,09:08:00,5812.71,5812.71,5812.71,5812.71,331
2003/11/28,09:09:00,5811.42,5811.42,5811.42,5811.42,522
2003/11/28,09:10:00,5806.34,5806.34,5806.34,5806.34,327
2003/11/28,09:11:00,5812.27,5812.27,5812.27,5812.27,439
2003/11/28,09:12:00,5810.31,5810.31,5810.31,5810.31,326
2003/11/28,09:13:00,5811.63,5811.63,5811.63,5811.63,436
2003/11/28,09:14:00,5810.74,5810.74,5810.74,5810.74,252
2003/11/28,09:15:00,5806.94,5806.94,5806.94,5806.94,423
2003/11/28,09:16:00,5810.27,5810.27,5810.27,5810.27,215
2003/11/28,09:17:00,5805.52,5805.52,5805.52,5805.52,366
2003/11/28,09:18:00,5806.52,5806.52,5806.52,5806.52,230
2003/11/28,09:19:00,5810.71,5810.71,5810.71,5810.71,362
2003/11/28,09:20:00,5806.59,5806.59,5806.59,5806.59,234
2003/11/28,09:21:00,5811.35,5811.35,5811.35,5811.35,345
2003/11/28,09:22:00,5812.16,5812.16,5812.16,5812.16,280
2003/11/28,09:23:00,5808.67,5808.67,5808.67,5808.67,380
2003/11/28,09:24:00,5807.55,5807.55,5807.55,5807.55,283
2003/11/28,09:25:00,5815.25,5815.25,5815.25,5815.25,483
2003/11/28,09:26:00,5816.78,5816.78,5816.78,5816.78,267
2003/11/28,09:27:00,5819.64,5819.64,5819.64,5819.64,458
2003/11/28,09:28:00,5821.84,5821.84,5821.84,5821.84,304
2003/11/28,09:29:00,5824.25,5824.25,5824.25,5824.25,501
2003/11/28,09:30:00,5825.63,5825.63,5825.63,5825.63,315
2003/11/28,09:31:00,5828.11,5828.11,5828.11,5828.11,573
2003/11/28,09:32:00,5828.79,5828.79,5828.79,5828.79,299
2003/11/28,09:33:00,5831.87,5831.87,5831.87,5831.87,416
2003/11/28,09:34:00,5828.91,5828.91,5828.91,5828.91,304
2003/11/28,09:35:00,5829.93,5829.93,5829.93,5829.93,380
2003/11/28,09:36:00,5834.32,5834.32,5834.32,5834.32,264
2003/11/28,09:37:00,5831.00,5831.00,5831.00,5831.00,361
2003/11/28,09:38:00,5832.49,5832.49,5832.49,5832.49,233
2003/11/28,09:39:00,5832.16,5832.16,5832.16,5832.16,306
2003/11/28,09:40:00,5828.70,5828.70,5828.70,5828.70,218
2003/11/28,09:41:00,5825.71,5825.71,5825.71,5825.71,327
2003/11/28,09:42:00,5827.69,5827.69,5827.69,5827.69,259
2003/11/28,09:43:00,5825.80,5825.80,5825.80,5825.80,294
2003/11/28,09:44:00,5825.36,5825.36,5825.36,5825.36,195
2003/11/28,09:45:00,5825.38,5825.38,5825.38,5825.38,353
2003/11/28,09:46:00,5824.68,5824.68,5824.68,5824.68,186
2003/11/28,09:47:00,5826.34,5826.34,5826.34,5826.34,290
2003/11/28,09:48:00,5822.55,5822.55,5822.55,5822.55,246
2003/11/28,09:49:00,5823.82,5823.82,5823.82,5823.82,342
2003/11/28,09:50:00,5823.01,5823.01,5823.01,5823.01,199
2003/11/28,09:51:00,5820.85,5820.85,5820.85,5820.85,231
2003/11/28,09:52:00,5822.74,5822.74,5822.74,5822.74,202
2003/11/28,09:53:00,5824.04,5824.04,5824.04,5824.04,288
2003/11/28,09:54:00,5824.23,5824.23,5824.23,5824.23,179
2003/11/28,09:55:00,5824.13,5824.13,5824.13,5824.13,308
2003/11/28,09:56:00,5824.15,5824.15,5824.15,5824.15,165
2003/11/28,09:57:00,5828.04,5828.04,5828.04,5828.04,272
2003/11/28,09:58:00,5826.33,5826.33,5826.33,5826.33,150
2003/11/28,09:59:00,5829.61,5829.61,5829.61,5829.61,310
2003/11/28,10:00:00,5826.11,5826.11,5826.11,5826.11,200
2003/11/28,10:01:00,5827.94,5827.94,5827.94,5827.94,300
2003/11/28,10:02:00,5826.63,5826.63,5826.63,5826.63,195
2003/11/28,10:03:00,5829.97,5829.97,5829.97,5829.97,323
2003/11/28,10:04:00,5828.97,5828.97,5828.97,5828.97,210
2003/11/28,10:05:00,5831.97,5831.97,5831.97,5831.97,282
2003/11/28,10:06:00,5830.55,5830.55,5830.55,5830.55,230
2003/11/28,10:07:00,5828.98,5828.98,5828.98,5828.98,359
2003/11/28,10:08:00,5828.93,5828.93,5828.93,5828.93,182
2003/11/28,10:09:00,5827.72,5827.72,5827.72,5827.72,284
2003/11/28,10:10:00,5829.46,5829.46,5829.46,5829.46,197
2003/11/28,10:11:00,5831.82,5831.82,5831.82,5831.82,365
2003/11/28,10:12:00,5828.18,5828.18,5828.18,5828.18,211
2003/11/28,10:13:00,5836.09,5836.09,5836.09,5836.09,371
2003/11/28,10:14:00,5830.00,5830.00,5830.00,5830.00,363
2003/11/28,10:15:00,5831.41,5831.41,5831.41,5831.41,427
2003/11/28,10:16:00,5829.49,5829.49,5829.49,5829.49,291
2003/11/28,10:17:00,5833.95,5833.95,5833.95,5833.95,343
2003/11/28,10:18:00,5832.10,5832.10,5832.10,5832.10,182
2003/11/28,10:19:00,5829.47,5829.47,5829.47,5829.47,278
2003/11/28,10:20:00,5830.52,5830.52,5830.52,5830.52,192
2003/11/28,10:21:00,5829.22,5829.22,5829.22,5829.22,278
2003/11/28,10:22:00,5826.55,5826.55,5826.55,5826.55,167
2003/11/28,10:23:00,5828.24,5828.24,5828.24,5828.24,209
2003/11/28,10:24:00,5825.67,5825.67,5825.67,5825.67,156
2003/11/28,10:25:00,5824.14,5824.14,5824.14,5824.14,252
2003/11/28,10:26:00,5823.59,5823.59,5823.59,5823.59,160
2003/11/28,10:27:00,5824.55,5824.55,5824.55,5824.55,230
2003/11/28,10:28:00,5823.20,5823.20,5823.20,5823.20,199
2003/11/28,10:29:00,5821.20,5821.20,5821.20,5821.20,267
2003/11/28,10:30:00,5822.77,5822.77,5822.77,5822.77,147
2003/11/28,10:31:00,5828.80,5828.80,5828.80,5828.80,199
2003/11/28,10:32:00,5825.66,5825.66,5825.66,5825.66,147
2003/11/28,10:33:00,5821.01,5821.01,5821.01,5821.01,186
2003/11/28,10:34:00,5824.18,5824.18,5824.18,5824.18,119
2003/11/28,10:35:00,5825.82,5825.82,5825.82,5825.82,206
2003/11/28,10:36:00,5820.24,5820.24,5820.24,5820.24,150
2003/11/28,10:37:00,5820.94,5820.94,5820.94,5820.94,195
2003/11/28,10:38:00,5818.87,5818.87,5818.87,5818.87,93
2003/11/28,10:39:00,5825.40,5825.40,5825.40,5825.40,148
2003/11/28,10:40:00,5819.42,5819.42,5819.42,5819.42,129
2003/11/28,10:41:00,5821.83,5821.83,5821.83,5821.83,189
2003/11/28,10:42:00,5817.54,5817.54,5817.54,5817.54,188
2003/11/28,10:43:00,5822.11,5822.11,5822.11,5822.11,239
2003/11/28,10:44:00,5815.25,5815.25,5815.25,5815.25,150
2003/11/28,10:45:00,5816.27,5816.27,5816.27,5816.27,243
2003/11/28,10:46:00,5814.14,5814.14,5814.14,5814.14,171
2003/11/28,10:47:00,5813.37,5813.37,5813.37,5813.37,211
2003/11/28,10:48:00,5813.87,5813.87,5813.87,5813.87,139
2003/11/28,10:49:00,5812.51,5812.51,5812.51,5812.51,197
2003/11/28,10:50:00,5810.64,5810.64,5810.64,5810.64,126
2003/11/28,10:51:00,5810.53,5810.53,5810.53,5810.53,236
2003/11/28,10:52:00,5810.24,5810.24,5810.24,5810.24,164
2003/11/28,10:53:00,5809.42,5809.42,5809.42,5809.42,255
2003/11/28,10:54:00,5809.88,5809.88,5809.88,5809.88,147
2003/11/28,10:55:00,5807.58,5807.58,5807.58,5807.58,179
2003/11/28,10:56:00,5808.20,5808.20,5808.20,5808.20,137
2003/11/28,10:57:00,5810.15,5810.15,5810.15,5810.15,177
2003/11/28,10:58:00,5809.26,5809.26,5809.26,5809.26,116
2003/11/28,10:59:00,5811.00,5811.00,5811.00,5811.00,157
2003/11/28,11:00:00,5811.07,5811.07,5811.07,5811.07,181
2003/11/28,11:01:00,5810.60,5810.60,5810.60,5810.60,141
2003/11/28,11:02:00,5809.25,5809.25,5809.25,5809.25,86
2003/11/28,11:03:00,5809.23,5809.23,5809.23,5809.23,194
2003/11/28,11:04:00,5808.41,5808.41,5808.41,5808.41,137
2003/11/28,11:05:00,5806.65,5806.65,5806.65,5806.65,147
2003/11/28,11:06:00,5808.50,5808.50,5808.50,5808.50,101
2003/11/28,11:07:00,5808.48,5808.48,5808.48,5808.48,136
2003/11/28,11:08:00,5808.01,5808.01,5808.01,5808.01,89
2003/11/28,11:09:00,5807.56,5807.56,5807.56,5807.56,114
2003/11/28,11:10:00,5809.76,5809.76,5809.76,5809.76,119
2003/11/28,11:11:00,5809.97,5809.97,5809.97,5809.97,204
2003/11/28,11:12:00,5807.10,5807.10,5807.10,5807.10,107
2003/11/28,11:13:00,5805.65,5805.65,5805.65,5805.65,171
2003/11/28,11:14:00,5808.16,5808.16,5808.16,5808.16,118
2003/11/28,11:15:00,5807.92,5807.92,5807.92,5807.92,178
2003/11/28,11:16:00,5807.76,5807.76,5807.76,5807.76,193
2003/11/28,11:17:00,5812.64,5812.64,5812.64,5812.64,237
2003/11/28,11:18:00,5810.73,5810.73,5810.73,5810.73,182
2003/11/28,11:19:00,5808.46,5808.46,5808.46,5808.46,259
2003/11/28,11:20:00,5808.46,5808.46,5808.46,5808.46,154
2003/11/28,11:21:00,5807.27,5807.27,5807.27,5807.27,224
2003/11/28,11:22:00,5808.93,5808.93,5808.93,5808.93,138
2003/11/28,11:23:00,5808.66,5808.66,5808.66,5808.66,208
2003/11/28,11:24:00,5802.96,5802.96,5802.96,5802.96,152
2003/11/28,11:25:00,5807.99,5807.99,5807.99,5807.99,230
2003/11/28,11:26:00,5805.89,5805.89,5805.89,5805.89,146
2003/11/28,11:27:00,5807.17,5807.17,5807.17,5807.17,195
2003/11/28,11:28:00,5807.62,5807.62,5807.62,5807.62,162
2003/11/28,11:29:00,5802.88,5802.88,5802.88,5802.88,182
2003/11/28,11:30:00,5807.20,5807.20,5807.20,5807.20,125
2003/11/28,11:31:00,5806.77,5806.77,5806.77,5806.77,144
2003/11/28,11:32:00,5803.92,5803.92,5803.92,5803.92,119
2003/11/28,11:33:00,5803.92,5803.92,5803.92,5803.92,182
2003/11/28,11:34:00,5803.71,5803.71,5803.71,5803.71,113
2003/11/28,11:35:00,5799.94,5799.94,5799.94,5799.94,158
2003/11/28,11:36:00,5807.74,5807.74,5807.74,5807.74,196
2003/11/28,11:37:00,5804.07,5804.07,5804.07,5804.07,208
2003/11/28,11:38:00,5804.78,5804.78,5804.78,5804.78,100
2003/11/28,11:39:00,5804.15,5804.15,5804.15,5804.15,158
2003/11/28,11:40:00,5803.98,5803.98,5803.98,5803.98,122
2003/11/28,11:41:00,5804.41,5804.41,5804.41,5804.41,203
2003/11/28,11:42:00,5803.35,5803.35,5803.35,5803.35,127
2003/11/28,11:43:00,5798.36,5798.36,5798.36,5798.36,195
2003/11/28,11:44:00,5796.04,5796.04,5796.04,5796.04,167
2003/11/28,11:45:00,5800.84,5800.84,5800.84,5800.84,190
2003/11/28,11:46:00,5794.07,5794.07,5794.07,5794.07,144
2003/11/28,11:47:00,5800.23,5800.23,5800.23,5800.23,197
2003/11/28,11:48:00,5803.35,5803.35,5803.35,5803.35,150
2003/11/28,11:49:00,5800.21,5800.21,5800.21,5800.21,171
2003/11/28,11:50:00,5798.70,5798.70,5798.70,5798.70,114
2003/11/28,11:51:00,5801.70,5801.70,5801.70,5801.70,217
2003/11/28,11:52:00,5800.18,5800.18,5800.18,5800.18,112
2003/11/28,11:53:00,5795.02,5795.02,5795.02,5795.02,132
2003/11/28,11:54:00,5794.53,5794.53,5794.53,5794.53,116
2003/11/28,11:55:00,5799.23,5799.23,5799.23,5799.23,144
2003/11/28,11:56:00,5800.60,5800.60,5800.60,5800.60,141
2003/11/28,11:57:00,5801.36,5801.36,5801.36,5801.36,170
2003/11/28,11:58:00,5798.51,5798.51,5798.51,5798.51,105
2003/11/28,11:59:00,5799.38,5799.38,5799.38,5799.38,149
2003/11/28,12:00:00,5800.73,5800.73,5800.73,5800.73,115
2003/11/28,12:01:00,5802.73,5802.73,5802.73,5802.73,152
2003/11/28,12:02:00,5803.35,5803.35,5803.35,5803.35,90
2003/11/28,12:03:00,5802.58,5802.58,5802.58,5802.58,188
2003/11/28,12:04:00,5807.63,5807.63,5807.63,5807.63,155
2003/11/28,12:05:00,5805.47,5805.47,5805.47,5805.47,141
2003/11/28,12:06:00,5803.42,5803.42,5803.42,5803.42,107
2003/11/28,12:07:00,5803.62,5803.62,5803.62,5803.62,190
2003/11/28,12:08:00,5802.22,5802.22,5802.22,5802.22,125
2003/11/28,12:09:00,5798.97,5798.97,5798.97,5798.97,193
2003/11/28,12:10:00,5803.95,5803.95,5803.95,5803.95,110
2003/11/28,12:11:00,5799.41,5799.41,5799.41,5799.41,161
2003/11/28,12:12:00,5798.22,5798.22,5798.22,5798.22,91
2003/11/28,12:13:00,5798.45,5798.45,5798.45,5798.45,126
2003/11/28,12:14:00,5798.87,5798.87,5798.87,5798.87,135
2003/11/28,12:15:00,5806.47,5806.47,5806.47,5806.47,145
2003/11/28,12:16:00,5802.82,5802.82,5802.82,5802.82,126
2003/11/28,12:17:00,5801.42,5801.42,5801.42,5801.42,125
2003/11/28,12:18:00,5797.09,5797.09,5797.09,5797.09,71
2003/11/28,12:19:00,5801.15,5801.15,5801.15,5801.15,106
2003/11/28,12:20:00,5801.04,5801.04,5801.04,5801.04,83
2003/11/28,12:21:00,5800.97,5800.97,5800.97,5800.97,113
2003/11/28,12:22:00,5795.51,5795.51,5795.51,5795.51,96
2003/11/28,12:23:00,5797.99,5797.99,5797.99,5797.99,131
2003/11/28,12:24:00,5797.24,5797.24,5797.24,5797.24,118
2003/11/28,12:25:00,5792.57,5792.57,5792.57,5792.57,135
2003/11/28,12:26:00,5796.57,5796.57,5796.57,5796.57,91
2003/11/28,12:27:00,5796.10,5796.10,5796.10,5796.10,135
2003/11/28,12:28:00,5791.39,5791.39,5791.39,5791.39,84
2003/11/28,12:29:00,5790.12,5790.12,5790.12,5790.12,130
2003/11/28,12:30:00,5793.30,5793.30,5793.30,5793.30,107
2003/11/28,12:31:00,5795.95,5795.95,5795.95,5795.95,149
2003/11/28,12:32:00,5794.61,5794.61,5794.61,5794.61,122
2003/11/28,12:33:00,5790.61,5790.61,5790.61,5790.61,155
2003/11/28,12:34:00,5790.80,5790.80,5790.80,5790.80,102
2003/11/28,12:35:00,5794.28,5794.28,5794.28,5794.28,175
2003/11/28,12:36:00,5793.87,5793.87,5793.87,5793.87,117
2003/11/28,12:37:00,5788.25,5788.25,5788.25,5788.25,184
2003/11/28,12:38:00,5793.46,5793.46,5793.46,5793.46,103
2003/11/28,12:39:00,5787.71,5787.71,5787.71,5787.71,168
2003/11/28,12:40:00,5792.44,5792.44,5792.44,5792.44,178
2003/11/28,12:41:00,5794.44,5794.44,5794.44,5794.44,202
2003/11/28,12:42:00,5790.66,5790.66,5790.66,5790.66,161
2003/11/28,12:43:00,5794.95,5794.95,5794.95,5794.95,154
2003/11/28,12:44:00,5793.77,5793.77,5793.77,5793.77,106
2003/11/28,12:45:00,5791.39,5791.39,5791.39,5791.39,151
2003/11/28,12:46:00,5792.59,5792.59,5792.59,5792.59,153
2003/11/28,12:47:00,5791.69,5791.69,5791.69,5791.69,232
2003/11/28,12:48:00,5790.05,5790.05,5790.05,5790.05,156
2003/11/28,12:49:00,5792.62,5792.62,5792.62,5792.62,187
2003/11/28,12:50:00,5792.10,5792.10,5792.10,5792.10,139
2003/11/28,12:51:00,5787.88,5787.88,5787.88,5787.88,189
2003/11/28,12:52:00,5794.23,5794.23,5794.23,5794.23,116
2003/11/28,12:53:00,5788.36,5788.36,5788.36,5788.36,139
2003/11/28,12:54:00,5786.57,5786.57,5786.57,5786.57,137
2003/11/28,12:55:00,5792.31,5792.31,5792.31,5792.31,211
2003/11/28,12:56:00,5792.85,5792.85,5792.85,5792.85,114
2003/11/28,12:57:00,5794.81,5794.81,5794.81,5794.81,172
2003/11/28,12:58:00,5792.19,5792.19,5792.19,5792.19,131
2003/11/28,12:59:00,5790.66,5790.66,5790.66,5790.66,249
2003/11/28,13:00:00,5792.41,5792.41,5792.41,5792.41,164
2003/11/28,13:01:00,5785.70,5785.70,5785.70,5785.70,277
2003/11/28,13:02:00,5782.97,5782.97,5782.97,5782.97,182
2003/11/28,13:03:00,5778.10,5778.10,5778.10,5778.10,315
2003/11/28,13:04:00,5783.74,5783.74,5783.74,5783.74,248
2003/11/28,13:05:00,5774.05,5774.05,5774.05,5774.05,533
2003/11/28,13:06:00,5775.33,5775.33,5775.33,5775.33,292
2003/11/28,13:07:00,5774.70,5774.70,5774.70,5774.70,432
2003/11/28,13:08:00,5772.05,5772.05,5772.05,5772.05,231
2003/11/28,13:09:00,5775.12,5775.12,5775.12,5775.12,362
2003/11/28,13:10:00,5778.34,5778.34,5778.34,5778.34,245
2003/11/28,13:11:00,5772.70,5772.70,5772.70,5772.70,292
2003/11/28,13:12:00,5779.93,5779.93,5779.93,5779.93,174
2003/11/28,13:13:00,5776.74,5776.74,5776.74,5776.74,227
2003/11/28,13:14:00,5779.55,5779.55,5779.55,5779.55,172
2003/11/28,13:15:00,5776.97,5776.97,5776.97,5776.97,327
2003/11/28,13:16:00,5772.72,5772.72,5772.72,5772.72,215
2003/11/28,13:17:00,5767.17,5767.17,5767.17,5767.17,390
2003/11/28,13:18:00,5771.97,5771.97,5771.97,5771.97,239
2003/11/28,13:19:00,5762.40,5762.40,5762.40,5762.40,509
2003/11/28,13:20:00,5760.80,5760.80,5760.80,5760.80,354
2003/11/28,13:21:00,5762.82,5762.82,5762.82,5762.82,519
2003/11/28,13:22:00,5758.85,5758.85,5758.85,5758.85,377
2003/11/28,13:23:00,5766.65,5766.65,5766.65,5766.65,443
2003/11/28,13:24:00,5760.37,5760.37,5760.37,5760.37,340
2003/11/28,13:25:00,5763.17,5763.17,5763.17,5763.17,511
2003/11/28,13:26:00,5763.17,5763.17,5763.17,5763.17,0
2003/11/28,13:27:00,5763.17,5763.17,5763.17,5763.17,0
2003/11/28,13:28:00,5763.17,5763.17,5763.17,5763.17,0
2003/11/28,13:29:00,5763.17,5763.17,5763.17,5763.17,0
2003/11/28,13:30:00,5771.77,5771.77,5771.77,5771.77,4040
2003/12/1,09:00:00,5771.77,5771.77,5771.77,5771.77,106
2003/12/1,09:01:00,5768.69,5768.69,5768.69,5768.69,1756
2003/12/1,09:02:00,5774.35,5774.35,5774.35,5774.35,255
2003/12/1,09:03:00,5776.23,5776.23,5776.23,5776.23,421
2003/12/1,09:04:00,5776.65,5776.65,5776.65,5776.65,289
2003/12/1,09:05:00,5779.31,5779.31,5779.31,5779.31,462
2003/12/1,09:06:00,5769.01,5769.01,5769.01,5769.01,370
2003/12/1,09:07:00,5771.16,5771.16,5771.16,5771.16,525
2003/12/1,09:08:00,5772.29,5772.29,5772.29,5772.29,323
2003/12/1,09:09:00,5768.39,5768.39,5768.39,5768.39,521
2003/12/1,09:10:00,5766.14,5766.14,5766.14,5766.14,265
2003/12/1,09:11:00,5764.37,5764.37,5764.37,5764.37,354
2003/12/1,09:12:00,5764.79,5764.79,5764.79,5764.79,264
2003/12/1,09:13:00,5755.36,5755.36,5755.36,5755.36,349
2003/12/1,09:14:00,5758.93,5758.93,5758.93,5758.93,224
2003/12/1,09:15:00,5757.17,5757.17,5757.17,5757.17,391
2003/12/1,09:16:00,5756.91,5756.91,5756.91,5756.91,277
2003/12/1,09:17:00,5754.54,5754.54,5754.54,5754.54,414
2003/12/1,09:18:00,5753.93,5753.93,5753.93,5753.93,228
2003/12/1,09:19:00,5752.98,5752.98,5752.98,5752.98,423
2003/12/1,09:20:00,5752.15,5752.15,5752.15,5752.15,259
2003/12/1,09:21:00,5754.96,5754.96,5754.96,5754.96,385
2003/12/1,09:22:00,5756.42,5756.42,5756.42,5756.42,255
2003/12/1,09:23:00,5758.36,5758.36,5758.36,5758.36,336
2003/12/1,09:24:00,5761.29,5761.29,5761.29,5761.29,242
2003/12/1,09:25:00,5763.95,5763.95,5763.95,5763.95,349
2003/12/1,09:26:00,5766.15,5766.15,5766.15,5766.15,225
2003/12/1,09:27:00,5772.38,5772.38,5772.38,5772.38,412
2003/12/1,09:28:00,5768.37,5768.37,5768.37,5768.37,283
2003/12/1,09:29:00,5771.04,5771.04,5771.04,5771.04,433
2003/12/1,09:30:00,5777.34,5777.34,5777.34,5777.34,297
2003/12/1,09:31:00,5776.66,5776.66,5776.66,5776.66,453
2003/12/1,09:32:00,5778.03,5778.03,5778.03,5778.03,300
2003/12/1,09:33:00,5784.03,5784.03,5784.03,5784.03,351
2003/12/1,09:34:00,5786.00,5786.00,5786.00,5786.00,200
2003/12/1,09:35:00,5782.33,5782.33,5782.33,5782.33,368
2003/12/1,09:36:00,5784.00,5784.00,5784.00,5784.00,242
2003/12/1,09:37:00,5789.83,5789.83,5789.83,5789.83,311
2003/12/1,09:38:00,5790.59,5790.59,5790.59,5790.59,196
2003/12/1,09:39:00,5785.68,5785.68,5785.68,5785.68,318
2003/12/1,09:40:00,5791.32,5791.32,5791.32,5791.32,223
2003/12/1,09:41:00,5785.79,5785.79,5785.79,5785.79,312
2003/12/1,09:42:00,5788.92,5788.92,5788.92,5788.92,195
2003/12/1,09:43:00,5797.56,5797.56,5797.56,5797.56,319
2003/12/1,09:44:00,5792.61,5792.61,5792.61,5792.61,204
2003/12/1,09:45:00,5799.60,5799.60,5799.60,5799.60,372
2003/12/1,09:46:00,5798.66,5798.66,5798.66,5798.66,197
2003/12/1,09:47:00,5802.53,5802.53,5802.53,5802.53,296
2003/12/1,09:48:00,5801.73,5801.73,5801.73,5801.73,203
2003/12/1,09:49:00,5803.60,5803.60,5803.60,5803.60,361
2003/12/1,09:50:00,5803.78,5803.78,5803.78,5803.78,260
2003/12/1,09:51:00,5807.05,5807.05,5807.05,5807.05,401
2003/12/1,09:52:00,5809.66,5809.66,5809.66,5809.66,271
2003/12/1,09:53:00,5813.78,5813.78,5813.78,5813.78,567
2003/12/1,09:54:00,5816.42,5816.42,5816.42,5816.42,325
2003/12/1,09:55:00,5824.78,5824.78,5824.78,5824.78,489
2003/12/1,09:56:00,5818.53,5818.53,5818.53,5818.53,296
2003/12/1,09:57:00,5820.56,5820.56,5820.56,5820.56,470
2003/12/1,09:58:00,5816.64,5816.64,5816.64,5816.64,315
2003/12/1,09:59:00,5817.43,5817.43,5817.43,5817.43,425
2003/12/1,10:00:00,5819.49,5819.49,5819.49,5819.49,225
2003/12/1,10:01:00,5816.10,5816.10,5816.10,5816.10,298
2003/12/1,10:02:00,5815.06,5815.06,5815.06,5815.06,224
2003/12/1,10:03:00,5812.05,5812.05,5812.05,5812.05,364
2003/12/1,10:04:00,5817.82,5817.82,5817.82,5817.82,222
2003/12/1,10:05:00,5814.66,5814.66,5814.66,5814.66,305
2003/12/1,10:06:00,5815.46,5815.46,5815.46,5815.46,189
2003/12/1,10:07:00,5813.91,5813.91,5813.91,5813.91,256
2003/12/1,10:08:00,5815.04,5815.04,5815.04,5815.04,157
2003/12/1,10:09:00,5814.92,5814.92,5814.92,5814.92,220
2003/12/1,10:10:00,5813.30,5813.30,5813.30,5813.30,142
2003/12/1,10:11:00,5810.26,5810.26,5810.26,5810.26,308
2003/12/1,10:12:00,5823.27,5823.27,5823.27,5823.27,208
2003/12/1,10:13:00,5823.54,5823.54,5823.54,5823.54,290
2003/12/1,10:14:00,5814.62,5814.62,5814.62,5814.62,185
2003/12/1,10:15:00,5826.98,5826.98,5826.98,5826.98,273
2003/12/1,10:16:00,5822.79,5822.79,5822.79,5822.79,156
2003/12/1,10:17:00,5823.01,5823.01,5823.01,5823.01,332
2003/12/1,10:18:00,5824.66,5824.66,5824.66,5824.66,247
2003/12/1,10:19:00,5831.52,5831.52,5831.52,5831.52,363
2003/12/1,10:20:00,5828.61,5828.61,5828.61,5828.61,373
2003/12/1,10:21:00,5832.45,5832.45,5832.45,5832.45,555
2003/12/1,10:22:00,5831.90,5831.90,5831.90,5831.90,429
2003/12/1,10:23:00,5839.34,5839.34,5839.34,5839.34,669
2003/12/1,10:24:00,5842.19,5842.19,5842.19,5842.19,385
2003/12/1,10:25:00,5842.08,5842.08,5842.08,5842.08,628
2003/12/1,10:26:00,5847.75,5847.75,5847.75,5847.75,408
2003/12/1,10:27:00,5851.58,5851.58,5851.58,5851.58,473
2003/12/1,10:28:00,5852.28,5852.28,5852.28,5852.28,388
2003/12/1,10:29:00,5846.76,5846.76,5846.76,5846.76,422
2003/12/1,10:30:00,5845.80,5845.80,5845.80,5845.80,253
2003/12/1,10:31:00,5846.43,5846.43,5846.43,5846.43,403
2003/12/1,10:32:00,5851.03,5851.03,5851.03,5851.03,238
2003/12/1,10:33:00,5846.88,5846.88,5846.88,5846.88,305
2003/12/1,10:34:00,5840.28,5840.28,5840.28,5840.28,184
2003/12/1,10:35:00,5837.84,5837.84,5837.84,5837.84,264
2003/12/1,10:36:00,5836.81,5836.81,5836.81,5836.81,203
2003/12/1,10:37:00,5837.50,5837.50,5837.50,5837.50,296
2003/12/1,10:38:00,5837.49,5837.49,5837.49,5837.49,162
2003/12/1,10:39:00,5836.28,5836.28,5836.28,5836.28,294
2003/12/1,10:40:00,5834.03,5834.03,5834.03,5834.03,161
2003/12/1,10:41:00,5832.80,5832.80,5832.80,5832.80,244
2003/12/1,10:42:00,5831.94,5831.94,5831.94,5831.94,122
2003/12/1,10:43:00,5835.92,5835.92,5835.92,5835.92,238
2003/12/1,10:44:00,5836.14,5836.14,5836.14,5836.14,139
2003/12/1,10:45:00,5840.25,5840.25,5840.25,5840.25,168
2003/12/1,10:46:00,5834.36,5834.36,5834.36,5834.36,122
2003/12/1,10:47:00,5841.86,5841.86,5841.86,5841.86,219
2003/12/1,10:48:00,5843.20,5843.20,5843.20,5843.20,162
2003/12/1,10:49:00,5839.88,5839.88,5839.88,5839.88,203
2003/12/1,10:50:00,5838.96,5838.96,5838.96,5838.96,125
2003/12/1,10:51:00,5840.20,5840.20,5840.20,5840.20,234
2003/12/1,10:52:00,5842.12,5842.12,5842.12,5842.12,216
2003/12/1,10:53:00,5838.79,5838.79,5838.79,5838.79,310
2003/12/1,10:54:00,5836.60,5836.60,5836.60,5836.60,143
2003/12/1,10:55:00,5836.49,5836.49,5836.49,5836.49,250
2003/12/1,10:56:00,5831.96,5831.96,5831.96,5831.96,200
2003/12/1,10:57:00,5834.91,5834.91,5834.91,5834.91,206
2003/12/1,10:58:00,5838.84,5838.84,5838.84,5838.84,147
2003/12/1,10:59:00,5838.13,5838.13,5838.13,5838.13,221
2003/12/1,11:00:00,5840.72,5840.72,5840.72,5840.72,171
2003/12/1,11:01:00,5841.23,5841.23,5841.23,5841.23,227
2003/12/1,11:02:00,5839.00,5839.00,5839.00,5839.00,152
2003/12/1,11:03:00,5839.72,5839.72,5839.72,5839.72,204
2003/12/1,11:04:00,5836.99,5836.99,5836.99,5836.99,162
2003/12/1,11:05:00,5842.28,5842.28,5842.28,5842.28,226
2003/12/1,11:06:00,5841.85,5841.85,5841.85,5841.85,146
2003/12/1,11:07:00,5840.33,5840.33,5840.33,5840.33,200
2003/12/1,11:08:00,5839.92,5839.92,5839.92,5839.92,131
2003/12/1,11:09:00,5840.22,5840.22,5840.22,5840.22,191
2003/12/1,11:10:00,5841.27,5841.27,5841.27,5841.27,143
2003/12/1,11:11:00,5841.73,5841.73,5841.73,5841.73,187
2003/12/1,11:12:00,5841.10,5841.10,5841.10,5841.10,144
2003/12/1,11:13:00,5841.18,5841.18,5841.18,5841.18,208
2003/12/1,11:14:00,5840.65,5840.65,5840.65,5840.65,97
2003/12/1,11:15:00,5843.74,5843.74,5843.74,5843.74,158
2003/12/1,11:16:00,5841.83,5841.83,5841.83,5841.83,130
2003/12/1,11:17:00,5835.97,5835.97,5835.97,5835.97,231
2003/12/1,11:18:00,5836.18,5836.18,5836.18,5836.18,135
2003/12/1,11:19:00,5842.11,5842.11,5842.11,5842.11,224
2003/12/1,11:20:00,5843.89,5843.89,5843.89,5843.89,159
2003/12/1,11:21:00,5846.97,5846.97,5846.97,5846.97,220
2003/12/1,11:22:00,5846.23,5846.23,5846.23,5846.23,162
2003/12/1,11:23:00,5850.33,5850.33,5850.33,5850.33,342
2003/12/1,11:24:00,5855.35,5855.35,5855.35,5855.35,306
2003/12/1,11:25:00,5858.57,5858.57,5858.57,5858.57,435
2003/12/1,11:26:00,5853.14,5853.14,5853.14,5853.14,252
2003/12/1,11:27:00,5858.01,5858.01,5858.01,5858.01,299
2003/12/1,11:28:00,5855.52,5855.52,5855.52,5855.52,196
2003/12/1,11:29:00,5853.12,5853.12,5853.12,5853.12,299
2003/12/1,11:30:00,5853.93,5853.93,5853.93,5853.93,190
2003/12/1,11:31:00,5855.24,5855.24,5855.24,5855.24,299
2003/12/1,11:32:00,5855.56,5855.56,5855.56,5855.56,154
2003/12/1,11:33:00,5852.29,5852.29,5852.29,5852.29,218
2003/12/1,11:34:00,5853.47,5853.47,5853.47,5853.47,226
2003/12/1,11:35:00,5849.77,5849.77,5849.77,5849.77,238
2003/12/1,11:36:00,5851.54,5851.54,5851.54,5851.54,184
2003/12/1,11:37:00,5850.76,5850.76,5850.76,5850.76,217
2003/12/1,11:38:00,5851.42,5851.42,5851.42,5851.42,163
2003/12/1,11:39:00,5852.56,5852.56,5852.56,5852.56,181
2003/12/1,11:40:00,5852.76,5852.76,5852.76,5852.76,138
2003/12/1,11:41:00,5851.98,5851.98,5851.98,5851.98,152
2003/12/1,11:42:00,5851.93,5851.93,5851.93,5851.93,143
2003/12/1,11:43:00,5853.95,5853.95,5853.95,5853.95,201
2003/12/1,11:44:00,5858.81,5858.81,5858.81,5858.81,179
2003/12/1,11:45:00,5855.54,5855.54,5855.54,5855.54,206
2003/12/1,11:46:00,5855.76,5855.76,5855.76,5855.76,104
2003/12/1,11:47:00,5853.22,5853.22,5853.22,5853.22,199
2003/12/1,11:48:00,5854.71,5854.71,5854.71,5854.71,178
2003/12/1,11:49:00,5852.88,5852.88,5852.88,5852.88,213
2003/12/1,11:50:00,5854.96,5854.96,5854.96,5854.96,147
2003/12/1,11:51:00,5853.33,5853.33,5853.33,5853.33,196
2003/12/1,11:52:00,5858.69,5858.69,5858.69,5858.69,124
2003/12/1,11:53:00,5853.69,5853.69,5853.69,5853.69,161
2003/12/1,11:54:00,5856.76,5856.76,5856.76,5856.76,126
2003/12/1,11:55:00,5855.21,5855.21,5855.21,5855.21,196
2003/12/1,11:56:00,5853.99,5853.99,5853.99,5853.99,106
2003/12/1,11:57:00,5858.96,5858.96,5858.96,5858.96,206
2003/12/1,11:58:00,5855.23,5855.23,5855.23,5855.23,110
2003/12/1,11:59:00,5854.50,5854.50,5854.50,5854.50,172
2003/12/1,12:00:00,5857.54,5857.54,5857.54,5857.54,95
2003/12/1,12:01:00,5855.96,5855.96,5855.96,5855.96,172
2003/12/1,12:02:00,5854.25,5854.25,5854.25,5854.25,123
2003/12/1,12:03:00,5853.66,5853.66,5853.66,5853.66,158
2003/12/1,12:04:00,5855.42,5855.42,5855.42,5855.42,125
2003/12/1,12:05:00,5852.50,5852.50,5852.50,5852.50,182
2003/12/1,12:06:00,5852.45,5852.45,5852.45,5852.45,153
2003/12/1,12:07:00,5852.93,5852.93,5852.93,5852.93,215
2003/12/1,12:08:00,5850.03,5850.03,5850.03,5850.03,98
2003/12/1,12:09:00,5854.13,5854.13,5854.13,5854.13,160
2003/12/1,12:10:00,5852.41,5852.41,5852.41,5852.41,153
2003/12/1,12:11:00,5850.89,5850.89,5850.89,5850.89,162
2003/12/1,12:12:00,5850.85,5850.85,5850.85,5850.85,106
2003/12/1,12:13:00,5853.24,5853.24,5853.24,5853.24,176
2003/12/1,12:14:00,5850.53,5850.53,5850.53,5850.53,105
2003/12/1,12:15:00,5858.05,5858.05,5858.05,5858.05,146
2003/12/1,12:16:00,5856.60,5856.60,5856.60,5856.60,102
2003/12/1,12:17:00,5847.49,5847.49,5847.49,5847.49,144
2003/12/1,12:18:00,5850.80,5850.80,5850.80,5850.80,74
2003/12/1,12:19:00,5853.38,5853.38,5853.38,5853.38,129
2003/12/1,12:20:00,5848.45,5848.45,5848.45,5848.45,91
2003/12/1,12:21:00,5847.00,5847.00,5847.00,5847.00,137
2003/12/1,12:22:00,5847.71,5847.71,5847.71,5847.71,87
2003/12/1,12:23:00,5853.63,5853.63,5853.63,5853.63,129
2003/12/1,12:24:00,5847.95,5847.95,5847.95,5847.95,92
2003/12/1,12:25:00,5851.09,5851.09,5851.09,5851.09,122
2003/12/1,12:26:00,5844.50,5844.50,5844.50,5844.50,82
2003/12/1,12:27:00,5846.60,5846.60,5846.60,5846.60,130
2003/12/1,12:28:00,5847.26,5847.26,5847.26,5847.26,103
2003/12/1,12:29:00,5844.80,5844.80,5844.80,5844.80,139
2003/12/1,12:30:00,5850.15,5850.15,5850.15,5850.15,94
2003/12/1,12:31:00,5849.32,5849.32,5849.32,5849.32,131
2003/12/1,12:32:00,5843.57,5843.57,5843.57,5843.57,112
2003/12/1,12:33:00,5850.60,5850.60,5850.60,5850.60,127
2003/12/1,12:34:00,5846.38,5846.38,5846.38,5846.38,82
2003/12/1,12:35:00,5847.07,5847.07,5847.07,5847.07,170
2003/12/1,12:36:00,5848.02,5848.02,5848.02,5848.02,123
2003/12/1,12:37:00,5848.27,5848.27,5848.27,5848.27,133
2003/12/1,12:38:00,5846.86,5846.86,5846.86,5846.86,115
2003/12/1,12:39:00,5848.78,5848.78,5848.78,5848.78,175
2003/12/1,12:40:00,5847.13,5847.13,5847.13,5847.13,112
2003/12/1,12:41:00,5846.29,5846.29,5846.29,5846.29,166
2003/12/1,12:42:00,5846.02,5846.02,5846.02,5846.02,102
2003/12/1,12:43:00,5845.17,5845.17,5845.17,5845.17,171
2003/12/1,12:44:00,5852.52,5852.52,5852.52,5852.52,110
2003/12/1,12:45:00,5855.55,5855.55,5855.55,5855.55,213
2003/12/1,12:46:00,5856.44,5856.44,5856.44,5856.44,150
2003/12/1,12:47:00,5855.33,5855.33,5855.33,5855.33,310
2003/12/1,12:48:00,5855.78,5855.78,5855.78,5855.78,209
2003/12/1,12:49:00,5864.00,5864.00,5864.00,5864.00,307
2003/12/1,12:50:00,5860.84,5860.84,5860.84,5860.84,207
2003/12/1,12:51:00,5859.18,5859.18,5859.18,5859.18,267
2003/12/1,12:52:00,5858.43,5858.43,5858.43,5858.43,191
2003/12/1,12:53:00,5865.10,5865.10,5865.10,5865.10,244
2003/12/1,12:54:00,5857.69,5857.69,5857.69,5857.69,188
2003/12/1,12:55:00,5862.91,5862.91,5862.91,5862.91,293
2003/12/1,12:56:00,5860.69,5860.69,5860.69,5860.69,165
2003/12/1,12:57:00,5858.45,5858.45,5858.45,5858.45,246
2003/12/1,12:58:00,5859.09,5859.09,5859.09,5859.09,278
2003/12/1,12:59:00,5864.69,5864.69,5864.69,5864.69,372
2003/12/1,13:00:00,5863.28,5863.28,5863.28,5863.28,236
2003/12/1,13:01:00,5864.69,5864.69,5864.69,5864.69,296
2003/12/1,13:02:00,5864.61,5864.61,5864.61,5864.61,195
2003/12/1,13:03:00,5861.31,5861.31,5861.31,5861.31,362
2003/12/1,13:04:00,5866.10,5866.10,5866.10,5866.10,251
2003/12/1,13:05:00,5860.50,5860.50,5860.50,5860.50,291
2003/12/1,13:06:00,5860.06,5860.06,5860.06,5860.06,243
2003/12/1,13:07:00,5863.88,5863.88,5863.88,5863.88,307
2003/12/1,13:08:00,5858.95,5858.95,5858.95,5858.95,236
2003/12/1,13:09:00,5856.31,5856.31,5856.31,5856.31,297
2003/12/1,13:10:00,5860.13,5860.13,5860.13,5860.13,167
2003/12/1,13:11:00,5857.26,5857.26,5857.26,5857.26,240
2003/12/1,13:12:00,5860.88,5860.88,5860.88,5860.88,217
2003/12/1,13:13:00,5856.53,5856.53,5856.53,5856.53,238
2003/12/1,13:14:00,5861.29,5861.29,5861.29,5861.29,216
2003/12/1,13:15:00,5863.40,5863.40,5863.40,5863.40,284
2003/12/1,13:16:00,5863.36,5863.36,5863.36,5863.36,205
2003/12/1,13:17:00,5862.77,5862.77,5862.77,5862.77,332
2003/12/1,13:18:00,5865.59,5865.59,5865.59,5865.59,249
2003/12/1,13:19:00,5867.55,5867.55,5867.55,5867.55,444
2003/12/1,13:20:00,5869.35,5869.35,5869.35,5869.35,423
2003/12/1,13:21:00,5873.04,5873.04,5873.04,5873.04,686
2003/12/1,13:22:00,5874.71,5874.71,5874.71,5874.71,461
2003/12/1,13:23:00,5873.55,5873.55,5873.55,5873.55,698
2003/12/1,13:24:00,5878.13,5878.13,5878.13,5878.13,460
2003/12/1,13:25:00,5875.29,5875.29,5875.29,5875.29,677
2003/12/1,13:26:00,5875.29,5875.29,5875.29,5875.29,0
2003/12/1,13:27:00,5875.29,5875.29,5875.29,5875.29,0
2003/12/1,13:28:00,5875.29,5875.29,5875.29,5875.29,0
2003/12/1,13:29:00,5875.29,5875.29,5875.29,5875.29,0
2003/12/1,13:30:00,5870.17,5870.17,5870.17,5870.17,4373
2003/12/2,09:00:00,5870.17,5870.17,5870.17,5870.17,96
2003/12/2,09:01:00,5919.23,5919.23,5919.23,5919.23,4200
2003/12/2,09:02:00,5920.16,5920.16,5920.16,5920.16,656
2003/12/2,09:03:00,5915.03,5915.03,5915.03,5915.03,1057
2003/12/2,09:04:00,5913.46,5913.46,5913.46,5913.46,698
2003/12/2,09:05:00,5907.00,5907.00,5907.00,5907.00,925
2003/12/2,09:06:00,5905.92,5905.92,5905.92,5905.92,683
2003/12/2,09:07:00,5904.08,5904.08,5904.08,5904.08,748
2003/12/2,09:08:00,5902.47,5902.47,5902.47,5902.47,538
2003/12/2,09:09:00,5904.24,5904.24,5904.24,5904.24,727
2003/12/2,09:10:00,5904.49,5904.49,5904.49,5904.49,590
2003/12/2,09:11:00,5901.24,5901.24,5901.24,5901.24,808
2003/12/2,09:12:00,5906.99,5906.99,5906.99,5906.99,572
2003/12/2,09:13:00,5910.17,5910.17,5910.17,5910.17,825
2003/12/2,09:14:00,5912.11,5912.11,5912.11,5912.11,503
2003/12/2,09:15:00,5912.64,5912.64,5912.64,5912.64,783
2003/12/2,09:16:00,5912.68,5912.68,5912.68,5912.68,501
2003/12/2,09:17:00,5918.25,5918.25,5918.25,5918.25,788
2003/12/2,09:18:00,5912.19,5912.19,5912.19,5912.19,466
2003/12/2,09:19:00,5919.89,5919.89,5919.89,5919.89,728
2003/12/2,09:20:00,5914.87,5914.87,5914.87,5914.87,456
2003/12/2,09:21:00,5913.20,5913.20,5913.20,5913.20,648
2003/12/2,09:22:00,5917.65,5917.65,5917.65,5917.65,411
2003/12/2,09:23:00,5915.77,5915.77,5915.77,5915.77,614
2003/12/2,09:24:00,5914.58,5914.58,5914.58,5914.58,367
2003/12/2,09:25:00,5916.76,5916.76,5916.76,5916.76,608
2003/12/2,09:26:00,5913.73,5913.73,5913.73,5913.73,356
2003/12/2,09:27:00,5912.85,5912.85,5912.85,5912.85,546
2003/12/2,09:28:00,5910.64,5910.64,5910.64,5910.64,316
2003/12/2,09:29:00,5908.36,5908.36,5908.36,5908.36,442
2003/12/2,09:30:00,5909.42,5909.42,5909.42,5909.42,332
2003/12/2,09:31:00,5905.26,5905.26,5905.26,5905.26,419
2003/12/2,09:32:00,5902.09,5902.09,5902.09,5902.09,359
2003/12/2,09:33:00,5901.02,5901.02,5901.02,5901.02,387
2003/12/2,09:34:00,5898.86,5898.86,5898.86,5898.86,247
2003/12/2,09:35:00,5905.87,5905.87,5905.87,5905.87,428
2003/12/2,09:36:00,5906.89,5906.89,5906.89,5906.89,287
2003/12/2,09:37:00,5900.30,5900.30,5900.30,5900.30,441
2003/12/2,09:38:00,5904.74,5904.74,5904.74,5904.74,309
2003/12/2,09:39:00,5900.97,5900.97,5900.97,5900.97,327
2003/12/2,09:40:00,5907.13,5907.13,5907.13,5907.13,239
2003/12/2,09:41:00,5899.80,5899.80,5899.80,5899.80,392
2003/12/2,09:42:00,5902.87,5902.87,5902.87,5902.87,226
2003/12/2,09:43:00,5901.06,5901.06,5901.06,5901.06,361
2003/12/2,09:44:00,5908.17,5908.17,5908.17,5908.17,246
2003/12/2,09:45:00,5902.14,5902.14,5902.14,5902.14,355
2003/12/2,09:46:00,5909.40,5909.40,5909.40,5909.40,206
2003/12/2,09:47:00,5910.00,5910.00,5910.00,5910.00,367
2003/12/2,09:48:00,5911.27,5911.27,5911.27,5911.27,253
2003/12/2,09:49:00,5912.49,5912.49,5912.49,5912.49,455
2003/12/2,09:50:00,5915.38,5915.38,5915.38,5915.38,243
2003/12/2,09:51:00,5909.55,5909.55,5909.55,5909.55,482
2003/12/2,09:52:00,5915.83,5915.83,5915.83,5915.83,310
2003/12/2,09:53:00,5916.98,5916.98,5916.98,5916.98,434
2003/12/2,09:54:00,5921.11,5921.11,5921.11,5921.11,254
2003/12/2,09:55:00,5917.59,5917.59,5917.59,5917.59,448
2003/12/2,09:56:00,5919.92,5919.92,5919.92,5919.92,301
2003/12/2,09:57:00,5920.94,5920.94,5920.94,5920.94,440
2003/12/2,09:58:00,5920.00,5920.00,5920.00,5920.00,296
2003/12/2,09:59:00,5913.48,5913.48,5913.48,5913.48,508
2003/12/2,10:00:00,5920.78,5920.78,5920.78,5920.78,254
2003/12/2,10:01:00,5913.71,5913.71,5913.71,5913.71,438
2003/12/2,10:02:00,5915.75,5915.75,5915.75,5915.75,241
2003/12/2,10:03:00,5915.56,5915.56,5915.56,5915.56,406
2003/12/2,10:04:00,5910.73,5910.73,5910.73,5910.73,247
2003/12/2,10:05:00,5909.29,5909.29,5909.29,5909.29,383
2003/12/2,10:06:00,5914.93,5914.93,5914.93,5914.93,224
2003/12/2,10:07:00,5908.99,5908.99,5908.99,5908.99,372
2003/12/2,10:08:00,5908.68,5908.68,5908.68,5908.68,260
2003/12/2,10:09:00,5912.51,5912.51,5912.51,5912.51,353
2003/12/2,10:10:00,5914.77,5914.77,5914.77,5914.77,211
2003/12/2,10:11:00,5913.16,5913.16,5913.16,5913.16,318
2003/12/2,10:12:00,5913.70,5913.70,5913.70,5913.70,206
2003/12/2,10:13:00,5910.76,5910.76,5910.76,5910.76,364
2003/12/2,10:14:00,5914.90,5914.90,5914.90,5914.90,176
2003/12/2,10:15:00,5917.70,5917.70,5917.70,5917.70,241
2003/12/2,10:16:00,5916.25,5916.25,5916.25,5916.25,244
2003/12/2,10:17:00,5910.40,5910.40,5910.40,5910.40,261
2003/12/2,10:18:00,5915.00,5915.00,5915.00,5915.00,210
2003/12/2,10:19:00,5913.89,5913.89,5913.89,5913.89,321
2003/12/2,10:20:00,5907.67,5907.67,5907.67,5907.67,235
2003/12/2,10:21:00,5911.57,5911.57,5911.57,5911.57,340
2003/12/2,10:22:00,5906.90,5906.90,5906.90,5906.90,201
2003/12/2,10:23:00,5912.74,5912.74,5912.74,5912.74,276
2003/12/2,10:24:00,5906.12,5906.12,5906.12,5906.12,183
2003/12/2,10:25:00,5903.32,5903.32,5903.32,5903.32,248
2003/12/2,10:26:00,5910.85,5910.85,5910.85,5910.85,203
2003/12/2,10:27:00,5907.05,5907.05,5907.05,5907.05,285
2003/12/2,10:28:00,5910.76,5910.76,5910.76,5910.76,198
2003/12/2,10:29:00,5905.90,5905.90,5905.90,5905.90,269
2003/12/2,10:30:00,5904.59,5904.59,5904.59,5904.59,187
2003/12/2,10:31:00,5908.29,5908.29,5908.29,5908.29,258
2003/12/2,10:32:00,5900.66,5900.66,5900.66,5900.66,173
2003/12/2,10:33:00,5904.93,5904.93,5904.93,5904.93,205
2003/12/2,10:34:00,5905.11,5905.11,5905.11,5905.11,193
2003/12/2,10:35:00,5906.95,5906.95,5906.95,5906.95,233
2003/12/2,10:36:00,5906.74,5906.74,5906.74,5906.74,157
2003/12/2,10:37:00,5901.59,5901.59,5901.59,5901.59,219
2003/12/2,10:38:00,5904.18,5904.18,5904.18,5904.18,142
2003/12/2,10:39:00,5903.85,5903.85,5903.85,5903.85,232
2003/12/2,10:40:00,5900.50,5900.50,5900.50,5900.50,197
2003/12/2,10:41:00,5899.74,5899.74,5899.74,5899.74,315
2003/12/2,10:42:00,5893.48,5893.48,5893.48,5893.48,144
2003/12/2,10:43:00,5898.11,5898.11,5898.11,5898.11,245
2003/12/2,10:44:00,5896.43,5896.43,5896.43,5896.43,174
2003/12/2,10:45:00,5898.83,5898.83,5898.83,5898.83,306
2003/12/2,10:46:00,5895.54,5895.54,5895.54,5895.54,211
2003/12/2,10:47:00,5897.05,5897.05,5897.05,5897.05,255
2003/12/2,10:48:00,5896.73,5896.73,5896.73,5896.73,176
2003/12/2,10:49:00,5891.48,5891.48,5891.48,5891.48,190
2003/12/2,10:50:00,5895.91,5895.91,5895.91,5895.91,195
2003/12/2,10:51:00,5888.74,5888.74,5888.74,5888.74,353
2003/12/2,10:52:00,5890.25,5890.25,5890.25,5890.25,195
2003/12/2,10:53:00,5891.71,5891.71,5891.71,5891.71,233
2003/12/2,10:54:00,5884.91,5884.91,5884.91,5884.91,184
2003/12/2,10:55:00,5889.93,5889.93,5889.93,5889.93,255
2003/12/2,10:56:00,5885.61,5885.61,5885.61,5885.61,176
2003/12/2,10:57:00,5884.32,5884.32,5884.32,5884.32,228
2003/12/2,10:58:00,5888.59,5888.59,5888.59,5888.59,139
2003/12/2,10:59:00,5891.25,5891.25,5891.25,5891.25,260
2003/12/2,11:00:00,5891.22,5891.22,5891.22,5891.22,151
2003/12/2,11:01:00,5884.95,5884.95,5884.95,5884.95,184
2003/12/2,11:02:00,5886.69,5886.69,5886.69,5886.69,145
2003/12/2,11:03:00,5887.74,5887.74,5887.74,5887.74,205
2003/12/2,11:04:00,5886.86,5886.86,5886.86,5886.86,182
2003/12/2,11:05:00,5889.08,5889.08,5889.08,5889.08,213
2003/12/2,11:06:00,5891.31,5891.31,5891.31,5891.31,147
2003/12/2,11:07:00,5888.84,5888.84,5888.84,5888.84,237
2003/12/2,11:08:00,5896.00,5896.00,5896.00,5896.00,196
2003/12/2,11:09:00,5895.18,5895.18,5895.18,5895.18,210
2003/12/2,11:10:00,5896.46,5896.46,5896.46,5896.46,151
2003/12/2,11:11:00,5902.19,5902.19,5902.19,5902.19,213
2003/12/2,11:12:00,5902.77,5902.77,5902.77,5902.77,202
2003/12/2,11:13:00,5894.62,5894.62,5894.62,5894.62,263
2003/12/2,11:14:00,5900.68,5900.68,5900.68,5900.68,235
2003/12/2,11:15:00,5901.71,5901.71,5901.71,5901.71,259
2003/12/2,11:16:00,5905.14,5905.14,5905.14,5905.14,221
2003/12/2,11:17:00,5903.25,5903.25,5903.25,5903.25,237
2003/12/2,11:18:00,5901.85,5901.85,5901.85,5901.85,192
2003/12/2,11:19:00,5901.66,5901.66,5901.66,5901.66,257
2003/12/2,11:20:00,5902.92,5902.92,5902.92,5902.92,201
2003/12/2,11:21:00,5904.17,5904.17,5904.17,5904.17,200
2003/12/2,11:22:00,5900.41,5900.41,5900.41,5900.41,107
2003/12/2,11:23:00,5899.42,5899.42,5899.42,5899.42,145
2003/12/2,11:24:00,5898.25,5898.25,5898.25,5898.25,121
2003/12/2,11:25:00,5895.51,5895.51,5895.51,5895.51,205
2003/12/2,11:26:00,5896.51,5896.51,5896.51,5896.51,111
2003/12/2,11:27:00,5894.48,5894.48,5894.48,5894.48,151
2003/12/2,11:28:00,5892.64,5892.64,5892.64,5892.64,100
2003/12/2,11:29:00,5893.64,5893.64,5893.64,5893.64,145
2003/12/2,11:30:00,5892.38,5892.38,5892.38,5892.38,108
2003/12/2,11:31:00,5890.91,5890.91,5890.91,5890.91,143
2003/12/2,11:32:00,5895.77,5895.77,5895.77,5895.77,115
2003/12/2,11:33:00,5897.88,5897.88,5897.88,5897.88,134
2003/12/2,11:34:00,5896.56,5896.56,5896.56,5896.56,113
2003/12/2,11:35:00,5897.57,5897.57,5897.57,5897.57,157
2003/12/2,11:36:00,5899.64,5899.64,5899.64,5899.64,115
2003/12/2,11:37:00,5900.57,5900.57,5900.57,5900.57,154
2003/12/2,11:38:00,5900.87,5900.87,5900.87,5900.87,127
2003/12/2,11:39:00,5898.54,5898.54,5898.54,5898.54,130
2003/12/2,11:40:00,5894.20,5894.20,5894.20,5894.20,138
2003/12/2,11:41:00,5900.14,5900.14,5900.14,5900.14,146
2003/12/2,11:42:00,5897.54,5897.54,5897.54,5897.54,118
2003/12/2,11:43:00,5894.39,5894.39,5894.39,5894.39,167
2003/12/2,11:44:00,5893.89,5893.89,5893.89,5893.89,150
2003/12/2,11:45:00,5892.83,5892.83,5892.83,5892.83,171
2003/12/2,11:46:00,5894.31,5894.31,5894.31,5894.31,112
2003/12/2,11:47:00,5895.38,5895.38,5895.38,5895.38,148
2003/12/2,11:48:00,5897.39,5897.39,5897.39,5897.39,103
2003/12/2,11:49:00,5901.96,5901.96,5901.96,5901.96,178
2003/12/2,11:50:00,5898.24,5898.24,5898.24,5898.24,123
2003/12/2,11:51:00,5905.28,5905.28,5905.28,5905.28,155
2003/12/2,11:52:00,5902.87,5902.87,5902.87,5902.87,102
2003/12/2,11:53:00,5905.30,5905.30,5905.30,5905.30,165
2003/12/2,11:54:00,5899.78,5899.78,5899.78,5899.78,110
2003/12/2,11:55:00,5899.59,5899.59,5899.59,5899.59,167
2003/12/2,11:56:00,5905.43,5905.43,5905.43,5905.43,102
2003/12/2,11:57:00,5900.52,5900.52,5900.52,5900.52,144
2003/12/2,11:58:00,5900.48,5900.48,5900.48,5900.48,115
2003/12/2,11:59:00,5906.90,5906.90,5906.90,5906.90,165
2003/12/2,12:00:00,5903.17,5903.17,5903.17,5903.17,142
2003/12/2,12:01:00,5902.83,5902.83,5902.83,5902.83,211
2003/12/2,12:02:00,5899.84,5899.84,5899.84,5899.84,129
2003/12/2,12:03:00,5901.23,5901.23,5901.23,5901.23,157
2003/12/2,12:04:00,5901.43,5901.43,5901.43,5901.43,122
2003/12/2,12:05:00,5902.56,5902.56,5902.56,5902.56,196
2003/12/2,12:06:00,5902.62,5902.62,5902.62,5902.62,149
2003/12/2,12:07:00,5902.28,5902.28,5902.28,5902.28,130
2003/12/2,12:08:00,5899.67,5899.67,5899.67,5899.67,96
2003/12/2,12:09:00,5900.46,5900.46,5900.46,5900.46,129
2003/12/2,12:10:00,5899.74,5899.74,5899.74,5899.74,108
2003/12/2,12:11:00,5904.42,5904.42,5904.42,5904.42,176
2003/12/2,12:12:00,5901.57,5901.57,5901.57,5901.57,202
2003/12/2,12:13:00,5904.41,5904.41,5904.41,5904.41,254
2003/12/2,12:14:00,5910.87,5910.87,5910.87,5910.87,351
2003/12/2,12:15:00,5910.80,5910.80,5910.80,5910.80,217
2003/12/2,12:16:00,5909.69,5909.69,5909.69,5909.69,155
2003/12/2,12:17:00,5907.55,5907.55,5907.55,5907.55,227
2003/12/2,12:18:00,5907.08,5907.08,5907.08,5907.08,141
2003/12/2,12:19:00,5909.90,5909.90,5909.90,5909.90,177
2003/12/2,12:20:00,5907.08,5907.08,5907.08,5907.08,144
2003/12/2,12:21:00,5908.75,5908.75,5908.75,5908.75,172
2003/12/2,12:22:00,5905.79,5905.79,5905.79,5905.79,117
2003/12/2,12:23:00,5905.55,5905.55,5905.55,5905.55,120
2003/12/2,12:24:00,5906.79,5906.79,5906.79,5906.79,79
2003/12/2,12:25:00,5906.27,5906.27,5906.27,5906.27,140
2003/12/2,12:26:00,5906.92,5906.92,5906.92,5906.92,87
2003/12/2,12:27:00,5904.39,5904.39,5904.39,5904.39,117
2003/12/2,12:28:00,5904.43,5904.43,5904.43,5904.43,232
2003/12/2,12:29:00,5904.36,5904.36,5904.36,5904.36,226
2003/12/2,12:30:00,5905.24,5905.24,5905.24,5905.24,124
2003/12/2,12:31:00,5905.69,5905.69,5905.69,5905.69,166
2003/12/2,12:32:00,5905.24,5905.24,5905.24,5905.24,113
2003/12/2,12:33:00,5904.37,5904.37,5904.37,5904.37,239
2003/12/2,12:34:00,5905.06,5905.06,5905.06,5905.06,116
2003/12/2,12:35:00,5903.62,5903.62,5903.62,5903.62,213
2003/12/2,12:36:00,5907.12,5907.12,5907.12,5907.12,119
2003/12/2,12:37:00,5906.84,5906.84,5906.84,5906.84,219
2003/12/2,12:38:00,5907.23,5907.23,5907.23,5907.23,147
2003/12/2,12:39:00,5908.86,5908.86,5908.86,5908.86,215
2003/12/2,12:40:00,5912.39,5912.39,5912.39,5912.39,193
2003/12/2,12:41:00,5909.20,5909.20,5909.20,5909.20,286
2003/12/2,12:42:00,5913.32,5913.32,5913.32,5913.32,203
2003/12/2,12:43:00,5910.60,5910.60,5910.60,5910.60,332
2003/12/2,12:44:00,5912.25,5912.25,5912.25,5912.25,203
2003/12/2,12:45:00,5914.26,5914.26,5914.26,5914.26,349
2003/12/2,12:46:00,5908.69,5908.69,5908.69,5908.69,221
2003/12/2,12:47:00,5911.61,5911.61,5911.61,5911.61,241
2003/12/2,12:48:00,5906.02,5906.02,5906.02,5906.02,173
2003/12/2,12:49:00,5909.87,5909.87,5909.87,5909.87,256
2003/12/2,12:50:00,5901.95,5901.95,5901.95,5901.95,139
2003/12/2,12:51:00,5900.82,5900.82,5900.82,5900.82,247
2003/12/2,12:52:00,5904.42,5904.42,5904.42,5904.42,203
2003/12/2,12:53:00,5895.93,5895.93,5895.93,5895.93,342
2003/12/2,12:54:00,5896.12,5896.12,5896.12,5896.12,192
2003/12/2,12:55:00,5901.40,5901.40,5901.40,5901.40,285
2003/12/2,12:56:00,5892.75,5892.75,5892.75,5892.75,214
2003/12/2,12:57:00,5894.13,5894.13,5894.13,5894.13,230
2003/12/2,12:58:00,5894.68,5894.68,5894.68,5894.68,206
2003/12/2,12:59:00,5897.03,5897.03,5897.03,5897.03,232
2003/12/2,13:00:00,5898.75,5898.75,5898.75,5898.75,147
2003/12/2,13:01:00,5895.44,5895.44,5895.44,5895.44,205
2003/12/2,13:02:00,5899.43,5899.43,5899.43,5899.43,134
2003/12/2,13:03:00,5901.15,5901.15,5901.15,5901.15,204
2003/12/2,13:04:00,5902.99,5902.99,5902.99,5902.99,186
2003/12/2,13:05:00,5902.88,5902.88,5902.88,5902.88,257
2003/12/2,13:06:00,5900.01,5900.01,5900.01,5900.01,152
2003/12/2,13:07:00,5902.64,5902.64,5902.64,5902.64,226
2003/12/2,13:08:00,5901.12,5901.12,5901.12,5901.12,187
2003/12/2,13:09:00,5899.30,5899.30,5899.30,5899.30,256
2003/12/2,13:10:00,5896.90,5896.90,5896.90,5896.90,159
2003/12/2,13:11:00,5900.59,5900.59,5900.59,5900.59,251
2003/12/2,13:12:00,5901.66,5901.66,5901.66,5901.66,228
2003/12/2,13:13:00,5903.94,5903.94,5903.94,5903.94,350
2003/12/2,13:14:00,5906.21,5906.21,5906.21,5906.21,203
2003/12/2,13:15:00,5906.38,5906.38,5906.38,5906.38,314
2003/12/2,13:16:00,5904.81,5904.81,5904.81,5904.81,214
2003/12/2,13:17:00,5899.29,5899.29,5899.29,5899.29,299
2003/12/2,13:18:00,5903.04,5903.04,5903.04,5903.04,242
2003/12/2,13:19:00,5909.45,5909.45,5909.45,5909.45,393
2003/12/2,13:20:00,5909.39,5909.39,5909.39,5909.39,277
2003/12/2,13:21:00,5901.03,5901.03,5901.03,5901.03,392
2003/12/2,13:22:00,5907.00,5907.00,5907.00,5907.00,319
2003/12/2,13:23:00,5904.01,5904.01,5904.01,5904.01,471
2003/12/2,13:24:00,5905.60,5905.60,5905.60,5905.60,377
2003/12/2,13:25:00,5897.02,5897.02,5897.02,5897.02,577
2003/12/2,13:26:00,5897.02,5897.02,5897.02,5897.02,0
2003/12/2,13:27:00,5897.02,5897.02,5897.02,5897.02,0
2003/12/2,13:28:00,5897.02,5897.02,5897.02,5897.02,0
2003/12/2,13:29:00,5897.02,5897.02,5897.02,5897.02,0
2003/12/2,13:30:00,5911.45,5911.45,5911.45,5911.45,4103
2003/12/3,09:00:00,5911.45,5911.45,5911.45,5911.45,69
2003/12/3,09:01:00,5921.58,5921.58,5921.58,5921.58,1414
2003/12/3,09:02:00,5919.77,5919.77,5919.77,5919.77,353
2003/12/3,09:03:00,5919.07,5919.07,5919.07,5919.07,630
2003/12/3,09:04:00,5922.48,5922.48,5922.48,5922.48,348
2003/12/3,09:05:00,5920.45,5920.45,5920.45,5920.45,559
2003/12/3,09:06:00,5921.94,5921.94,5921.94,5921.94,386
2003/12/3,09:07:00,5925.28,5925.28,5925.28,5925.28,606
2003/12/3,09:08:00,5926.46,5926.46,5926.46,5926.46,408
2003/12/3,09:09:00,5927.56,5927.56,5927.56,5927.56,645
2003/12/3,09:10:00,5925.49,5925.49,5925.49,5925.49,456
2003/12/3,09:11:00,5926.05,5926.05,5926.05,5926.05,686
2003/12/3,09:12:00,5925.59,5925.59,5925.59,5925.59,385
2003/12/3,09:13:00,5922.71,5922.71,5922.71,5922.71,548
2003/12/3,09:14:00,5917.73,5917.73,5917.73,5917.73,362
2003/12/3,09:15:00,5915.62,5915.62,5915.62,5915.62,658
2003/12/3,09:16:00,5914.91,5914.91,5914.91,5914.91,373
2003/12/3,09:17:00,5910.35,5910.35,5910.35,5910.35,562
2003/12/3,09:18:00,5910.13,5910.13,5910.13,5910.13,306
2003/12/3,09:19:00,5901.61,5901.61,5901.61,5901.61,421
2003/12/3,09:20:00,5906.44,5906.44,5906.44,5906.44,333
2003/12/3,09:21:00,5897.82,5897.82,5897.82,5897.82,566
2003/12/3,09:22:00,5905.54,5905.54,5905.54,5905.54,361
2003/12/3,09:23:00,5906.52,5906.52,5906.52,5906.52,412
2003/12/3,09:24:00,5905.86,5905.86,5905.86,5905.86,291
2003/12/3,09:25:00,5906.59,5906.59,5906.59,5906.59,361
2003/12/3,09:26:00,5906.14,5906.14,5906.14,5906.14,308
2003/12/3,09:27:00,5902.02,5902.02,5902.02,5902.02,368
2003/12/3,09:28:00,5903.17,5903.17,5903.17,5903.17,188
2003/12/3,09:29:00,5902.33,5902.33,5902.33,5902.33,340
2003/12/3,09:30:00,5909.93,5909.93,5909.93,5909.93,239
2003/12/3,09:31:00,5903.86,5903.86,5903.86,5903.86,397
2003/12/3,09:32:00,5902.86,5902.86,5902.86,5902.86,237
2003/12/3,09:33:00,5904.15,5904.15,5904.15,5904.15,330
2003/12/3,09:34:00,5903.19,5903.19,5903.19,5903.19,211
2003/12/3,09:35:00,5903.49,5903.49,5903.49,5903.49,428
2003/12/3,09:36:00,5902.10,5902.10,5902.10,5902.10,282
2003/12/3,09:37:00,5905.43,5905.43,5905.43,5905.43,380
2003/12/3,09:38:00,5910.74,5910.74,5910.74,5910.74,234
2003/12/3,09:39:00,5910.14,5910.14,5910.14,5910.14,406
2003/12/3,09:40:00,5915.62,5915.62,5915.62,5915.62,299
2003/12/3,09:41:00,5918.40,5918.40,5918.40,5918.40,493
2003/12/3,09:42:00,5912.90,5912.90,5912.90,5912.90,280
2003/12/3,09:43:00,5913.24,5913.24,5913.24,5913.24,479
2003/12/3,09:44:00,5919.91,5919.91,5919.91,5919.91,316
2003/12/3,09:45:00,5912.89,5912.89,5912.89,5912.89,540
2003/12/3,09:46:00,5916.93,5916.93,5916.93,5916.93,312
2003/12/3,09:47:00,5922.83,5922.83,5922.83,5922.83,446
2003/12/3,09:48:00,5916.62,5916.62,5916.62,5916.62,265
2003/12/3,09:49:00,5923.00,5923.00,5923.00,5923.00,430
2003/12/3,09:50:00,5919.71,5919.71,5919.71,5919.71,201
2003/12/3,09:51:00,5923.20,5923.20,5923.20,5923.20,322
2003/12/3,09:52:00,5921.75,5921.75,5921.75,5921.75,194
2003/12/3,09:53:00,5923.44,5923.44,5923.44,5923.44,307
2003/12/3,09:54:00,5924.86,5924.86,5924.86,5924.86,225
2003/12/3,09:55:00,5923.51,5923.51,5923.51,5923.51,269
2003/12/3,09:56:00,5926.54,5926.54,5926.54,5926.54,192
2003/12/3,09:57:00,5920.37,5920.37,5920.37,5920.37,374
2003/12/3,09:58:00,5925.27,5925.27,5925.27,5925.27,257
2003/12/3,09:59:00,5925.71,5925.71,5925.71,5925.71,290
2003/12/3,10:00:00,5922.82,5922.82,5922.82,5922.82,241
2003/12/3,10:01:00,5919.90,5919.90,5919.90,5919.90,291
2003/12/3,10:02:00,5924.22,5924.22,5924.22,5924.22,200
2003/12/3,10:03:00,5917.98,5917.98,5917.98,5917.98,319
2003/12/3,10:04:00,5915.38,5915.38,5915.38,5915.38,233
2003/12/3,10:05:00,5918.07,5918.07,5918.07,5918.07,309
2003/12/3,10:06:00,5918.65,5918.65,5918.65,5918.65,259
2003/12/3,10:07:00,5917.03,5917.03,5917.03,5917.03,286
2003/12/3,10:08:00,5911.38,5911.38,5911.38,5911.38,167
2003/12/3,10:09:00,5917.47,5917.47,5917.47,5917.47,287
2003/12/3,10:10:00,5916.65,5916.65,5916.65,5916.65,179
2003/12/3,10:11:00,5915.13,5915.13,5915.13,5915.13,276
2003/12/3,10:12:00,5907.02,5907.02,5907.02,5907.02,165
2003/12/3,10:13:00,5910.69,5910.69,5910.69,5910.69,214
2003/12/3,10:14:00,5904.39,5904.39,5904.39,5904.39,222
2003/12/3,10:15:00,5900.42,5900.42,5900.42,5900.42,466
2003/12/3,10:16:00,5905.54,5905.54,5905.54,5905.54,332
2003/12/3,10:17:00,5895.09,5895.09,5895.09,5895.09,447
2003/12/3,10:18:00,5897.80,5897.80,5897.80,5897.80,271
2003/12/3,10:19:00,5893.86,5893.86,5893.86,5893.86,384
2003/12/3,10:20:00,5894.68,5894.68,5894.68,5894.68,186
2003/12/3,10:21:00,5895.01,5895.01,5895.01,5895.01,385
2003/12/3,10:22:00,5889.74,5889.74,5889.74,5889.74,219
2003/12/3,10:23:00,5891.15,5891.15,5891.15,5891.15,370
2003/12/3,10:24:00,5891.99,5891.99,5891.99,5891.99,236
2003/12/3,10:25:00,5892.19,5892.19,5892.19,5892.19,338
2003/12/3,10:26:00,5889.48,5889.48,5889.48,5889.48,186
2003/12/3,10:27:00,5891.59,5891.59,5891.59,5891.59,247
2003/12/3,10:28:00,5893.32,5893.32,5893.32,5893.32,153
2003/12/3,10:29:00,5893.15,5893.15,5893.15,5893.15,217
2003/12/3,10:30:00,5892.82,5892.82,5892.82,5892.82,154
2003/12/3,10:31:00,5897.03,5897.03,5897.03,5897.03,208
2003/12/3,10:32:00,5896.13,5896.13,5896.13,5896.13,114
2003/12/3,10:33:00,5898.15,5898.15,5898.15,5898.15,238
2003/12/3,10:34:00,5899.06,5899.06,5899.06,5899.06,177
2003/12/3,10:35:00,5898.32,5898.32,5898.32,5898.32,224
2003/12/3,10:36:00,5896.44,5896.44,5896.44,5896.44,156
2003/12/3,10:37:00,5905.03,5905.03,5905.03,5905.03,192
2003/12/3,10:38:00,5905.02,5905.02,5905.02,5905.02,160
2003/12/3,10:39:00,5896.47,5896.47,5896.47,5896.47,198
2003/12/3,10:40:00,5904.21,5904.21,5904.21,5904.21,139
2003/12/3,10:41:00,5905.02,5905.02,5905.02,5905.02,213
2003/12/3,10:42:00,5897.62,5897.62,5897.62,5897.62,126
2003/12/3,10:43:00,5897.22,5897.22,5897.22,5897.22,211
2003/12/3,10:44:00,5898.82,5898.82,5898.82,5898.82,104
2003/12/3,10:45:00,5903.41,5903.41,5903.41,5903.41,226
2003/12/3,10:46:00,5898.93,5898.93,5898.93,5898.93,144
2003/12/3,10:47:00,5904.21,5904.21,5904.21,5904.21,207
2003/12/3,10:48:00,5895.51,5895.51,5895.51,5895.51,162
2003/12/3,10:49:00,5900.85,5900.85,5900.85,5900.85,202
2003/12/3,10:50:00,5897.44,5897.44,5897.44,5897.44,123
2003/12/3,10:51:00,5904.63,5904.63,5904.63,5904.63,201
2003/12/3,10:52:00,5899.10,5899.10,5899.10,5899.10,126
2003/12/3,10:53:00,5895.82,5895.82,5895.82,5895.82,175
2003/12/3,10:54:00,5900.69,5900.69,5900.69,5900.69,148
2003/12/3,10:55:00,5903.19,5903.19,5903.19,5903.19,226
2003/12/3,10:56:00,5898.55,5898.55,5898.55,5898.55,140
2003/12/3,10:57:00,5898.80,5898.80,5898.80,5898.80,287
2003/12/3,10:58:00,5905.42,5905.42,5905.42,5905.42,208
2003/12/3,10:59:00,5903.47,5903.47,5903.47,5903.47,239
2003/12/3,11:00:00,5905.51,5905.51,5905.51,5905.51,198
2003/12/3,11:01:00,5909.96,5909.96,5909.96,5909.96,306
2003/12/3,11:02:00,5900.36,5900.36,5900.36,5900.36,259
2003/12/3,11:03:00,5907.97,5907.97,5907.97,5907.97,315
2003/12/3,11:04:00,5909.07,5909.07,5909.07,5909.07,276
2003/12/3,11:05:00,5901.55,5901.55,5901.55,5901.55,335
2003/12/3,11:06:00,5906.72,5906.72,5906.72,5906.72,213
2003/12/3,11:07:00,5905.95,5905.95,5905.95,5905.95,260
2003/12/3,11:08:00,5904.61,5904.61,5904.61,5904.61,176
2003/12/3,11:09:00,5904.23,5904.23,5904.23,5904.23,235
2003/12/3,11:10:00,5903.36,5903.36,5903.36,5903.36,115
2003/12/3,11:11:00,5905.22,5905.22,5905.22,5905.22,184
2003/12/3,11:12:00,5902.80,5902.80,5902.80,5902.80,180
2003/12/3,11:13:00,5901.50,5901.50,5901.50,5901.50,222
2003/12/3,11:14:00,5903.01,5903.01,5903.01,5903.01,155
2003/12/3,11:15:00,5905.31,5905.31,5905.31,5905.31,190
2003/12/3,11:16:00,5906.64,5906.64,5906.64,5906.64,127
2003/12/3,11:17:00,5902.65,5902.65,5902.65,5902.65,166
2003/12/3,11:18:00,5904.35,5904.35,5904.35,5904.35,120
2003/12/3,11:19:00,5906.56,5906.56,5906.56,5906.56,184
2003/12/3,11:20:00,5901.83,5901.83,5901.83,5901.83,95
2003/12/3,11:21:00,5907.30,5907.30,5907.30,5907.30,135
2003/12/3,11:22:00,5901.61,5901.61,5901.61,5901.61,90
2003/12/3,11:23:00,5901.59,5901.59,5901.59,5901.59,134
2003/12/3,11:24:00,5899.84,5899.84,5899.84,5899.84,109
2003/12/3,11:25:00,5902.27,5902.27,5902.27,5902.27,194
2003/12/3,11:26:00,5902.66,5902.66,5902.66,5902.66,104
2003/12/3,11:27:00,5899.99,5899.99,5899.99,5899.99,154
2003/12/3,11:28:00,5900.59,5900.59,5900.59,5900.59,112
2003/12/3,11:29:00,5901.39,5901.39,5901.39,5901.39,135
2003/12/3,11:30:00,5905.68,5905.68,5905.68,5905.68,123
2003/12/3,11:31:00,5902.19,5902.19,5902.19,5902.19,140
2003/12/3,11:32:00,5906.84,5906.84,5906.84,5906.84,94
2003/12/3,11:33:00,5901.26,5901.26,5901.26,5901.26,181
2003/12/3,11:34:00,5900.96,5900.96,5900.96,5900.96,146
2003/12/3,11:35:00,5896.98,5896.98,5896.98,5896.98,197
2003/12/3,11:36:00,5904.74,5904.74,5904.74,5904.74,107
2003/12/3,11:37:00,5901.25,5901.25,5901.25,5901.25,146
2003/12/3,11:38:00,5900.32,5900.32,5900.32,5900.32,90
2003/12/3,11:39:00,5903.57,5903.57,5903.57,5903.57,165
2003/12/3,11:40:00,5905.49,5905.49,5905.49,5905.49,92
2003/12/3,11:41:00,5904.93,5904.93,5904.93,5904.93,148
2003/12/3,11:42:00,5898.29,5898.29,5898.29,5898.29,110
2003/12/3,11:43:00,5902.47,5902.47,5902.47,5902.47,165
2003/12/3,11:44:00,5904.49,5904.49,5904.49,5904.49,125
2003/12/3,11:45:00,5898.85,5898.85,5898.85,5898.85,160
2003/12/3,11:46:00,5904.13,5904.13,5904.13,5904.13,108
2003/12/3,11:47:00,5898.31,5898.31,5898.31,5898.31,146
2003/12/3,11:48:00,5901.67,5901.67,5901.67,5901.67,86
2003/12/3,11:49:00,5903.59,5903.59,5903.59,5903.59,136
2003/12/3,11:50:00,5899.48,5899.48,5899.48,5899.48,176
2003/12/3,11:51:00,5904.83,5904.83,5904.83,5904.83,160
2003/12/3,11:52:00,5904.93,5904.93,5904.93,5904.93,125
2003/12/3,11:53:00,5905.06,5905.06,5905.06,5905.06,194
2003/12/3,11:54:00,5903.69,5903.69,5903.69,5903.69,114
2003/12/3,11:55:00,5903.15,5903.15,5903.15,5903.15,126
2003/12/3,11:56:00,5905.41,5905.41,5905.41,5905.41,110
2003/12/3,11:57:00,5903.11,5903.11,5903.11,5903.11,382
2003/12/3,11:58:00,5904.09,5904.09,5904.09,5904.09,143
2003/12/3,11:59:00,5902.47,5902.47,5902.47,5902.47,255
2003/12/3,12:00:00,5903.60,5903.60,5903.60,5903.60,183
2003/12/3,12:01:00,5907.46,5907.46,5907.46,5907.46,220
2003/12/3,12:02:00,5906.38,5906.38,5906.38,5906.38,131
2003/12/3,12:03:00,5900.70,5900.70,5900.70,5900.70,170
2003/12/3,12:04:00,5904.94,5904.94,5904.94,5904.94,140
2003/12/3,12:05:00,5904.12,5904.12,5904.12,5904.12,203
2003/12/3,12:06:00,5905.77,5905.77,5905.77,5905.77,210
2003/12/3,12:07:00,5905.14,5905.14,5905.14,5905.14,237
2003/12/3,12:08:00,5906.49,5906.49,5906.49,5906.49,144
2003/12/3,12:09:00,5906.81,5906.81,5906.81,5906.81,231
2003/12/3,12:10:00,5907.33,5907.33,5907.33,5907.33,154
2003/12/3,12:11:00,5905.76,5905.76,5905.76,5905.76,272
2003/12/3,12:12:00,5904.47,5904.47,5904.47,5904.47,205
2003/12/3,12:13:00,5907.21,5907.21,5907.21,5907.21,219
2003/12/3,12:14:00,5906.44,5906.44,5906.44,5906.44,155
2003/12/3,12:15:00,5906.64,5906.64,5906.64,5906.64,220
2003/12/3,12:16:00,5906.96,5906.96,5906.96,5906.96,158
2003/12/3,12:17:00,5905.69,5905.69,5905.69,5905.69,196
2003/12/3,12:18:00,5909.32,5909.32,5909.32,5909.32,106
2003/12/3,12:19:00,5904.99,5904.99,5904.99,5904.99,183
2003/12/3,12:20:00,5906.34,5906.34,5906.34,5906.34,119
2003/12/3,12:21:00,5907.40,5907.40,5907.40,5907.40,202
2003/12/3,12:22:00,5907.13,5907.13,5907.13,5907.13,151
2003/12/3,12:23:00,5907.82,5907.82,5907.82,5907.82,169
2003/12/3,12:24:00,5905.97,5905.97,5905.97,5905.97,101
2003/12/3,12:25:00,5908.11,5908.11,5908.11,5908.11,192
2003/12/3,12:26:00,5907.04,5907.04,5907.04,5907.04,118
2003/12/3,12:27:00,5906.77,5906.77,5906.77,5906.77,183
2003/12/3,12:28:00,5904.36,5904.36,5904.36,5904.36,135
2003/12/3,12:29:00,5906.70,5906.70,5906.70,5906.70,178
2003/12/3,12:30:00,5905.88,5905.88,5905.88,5905.88,107
2003/12/3,12:31:00,5902.21,5902.21,5902.21,5902.21,140
2003/12/3,12:32:00,5903.97,5903.97,5903.97,5903.97,102
2003/12/3,12:33:00,5901.89,5901.89,5901.89,5901.89,129
2003/12/3,12:34:00,5904.03,5904.03,5904.03,5904.03,126
2003/12/3,12:35:00,5895.60,5895.60,5895.60,5895.60,218
2003/12/3,12:36:00,5901.51,5901.51,5901.51,5901.51,123
2003/12/3,12:37:00,5901.54,5901.54,5901.54,5901.54,201
2003/12/3,12:38:00,5900.79,5900.79,5900.79,5900.79,163
2003/12/3,12:39:00,5895.69,5895.69,5895.69,5895.69,222
2003/12/3,12:40:00,5895.13,5895.13,5895.13,5895.13,132
2003/12/3,12:41:00,5898.49,5898.49,5898.49,5898.49,240
2003/12/3,12:42:00,5895.96,5895.96,5895.96,5895.96,183
2003/12/3,12:43:00,5896.49,5896.49,5896.49,5896.49,308
2003/12/3,12:44:00,5891.94,5891.94,5891.94,5891.94,178
2003/12/3,12:45:00,5891.89,5891.89,5891.89,5891.89,224
2003/12/3,12:46:00,5895.11,5895.11,5895.11,5895.11,160
2003/12/3,12:47:00,5894.70,5894.70,5894.70,5894.70,221
2003/12/3,12:48:00,5893.76,5893.76,5893.76,5893.76,146
2003/12/3,12:49:00,5889.72,5889.72,5889.72,5889.72,262
2003/12/3,12:50:00,5895.41,5895.41,5895.41,5895.41,149
2003/12/3,12:51:00,5894.22,5894.22,5894.22,5894.22,237
2003/12/3,12:52:00,5890.00,5890.00,5890.00,5890.00,133
2003/12/3,12:53:00,5893.56,5893.56,5893.56,5893.56,241
2003/12/3,12:54:00,5892.71,5892.71,5892.71,5892.71,179
2003/12/3,12:55:00,5891.38,5891.38,5891.38,5891.38,230
2003/12/3,12:56:00,5886.59,5886.59,5886.59,5886.59,142
2003/12/3,12:57:00,5892.16,5892.16,5892.16,5892.16,234
2003/12/3,12:58:00,5889.83,5889.83,5889.83,5889.83,200
2003/12/3,12:59:00,5889.18,5889.18,5889.18,5889.18,338
2003/12/3,13:00:00,5888.54,5888.54,5888.54,5888.54,210
2003/12/3,13:01:00,5888.65,5888.65,5888.65,5888.65,322
2003/12/3,13:02:00,5885.70,5885.70,5885.70,5885.70,212
2003/12/3,13:03:00,5886.46,5886.46,5886.46,5886.46,319
2003/12/3,13:04:00,5886.10,5886.10,5886.10,5886.10,197
2003/12/3,13:05:00,5887.98,5887.98,5887.98,5887.98,262
2003/12/3,13:06:00,5888.55,5888.55,5888.55,5888.55,274
2003/12/3,13:07:00,5889.27,5889.27,5889.27,5889.27,280
2003/12/3,13:08:00,5887.67,5887.67,5887.67,5887.67,218
2003/12/3,13:09:00,5884.61,5884.61,5884.61,5884.61,248
2003/12/3,13:10:00,5886.50,5886.50,5886.50,5886.50,169
2003/12/3,13:11:00,5887.82,5887.82,5887.82,5887.82,248
2003/12/3,13:12:00,5887.09,5887.09,5887.09,5887.09,180
2003/12/3,13:13:00,5888.84,5888.84,5888.84,5888.84,271
2003/12/3,13:14:00,5890.23,5890.23,5890.23,5890.23,174
2003/12/3,13:15:00,5890.26,5890.26,5890.26,5890.26,256
2003/12/3,13:16:00,5885.74,5885.74,5885.74,5885.74,181
2003/12/3,13:17:00,5887.74,5887.74,5887.74,5887.74,292
2003/12/3,13:18:00,5885.25,5885.25,5885.25,5885.25,248
2003/12/3,13:19:00,5890.02,5890.02,5890.02,5890.02,307
2003/12/3,13:20:00,5886.73,5886.73,5886.73,5886.73,252
2003/12/3,13:21:00,5882.08,5882.08,5882.08,5882.08,327
2003/12/3,13:22:00,5887.23,5887.23,5887.23,5887.23,232
2003/12/3,13:23:00,5889.16,5889.16,5889.16,5889.16,452
2003/12/3,13:24:00,5884.44,5884.44,5884.44,5884.44,412
2003/12/3,13:25:00,5886.00,5886.00,5886.00,5886.00,575
2003/12/3,13:26:00,5886.00,5886.00,5886.00,5886.00,0
2003/12/3,13:27:00,5886.00,5886.00,5886.00,5886.00,0
2003/12/3,13:28:00,5886.00,5886.00,5886.00,5886.00,0
2003/12/3,13:29:00,5886.00,5886.00,5886.00,5886.00,0
2003/12/3,13:30:00,5884.97,5884.97,5884.97,5884.97,3888
2003/12/4,09:00:00,5884.97,5884.97,5884.97,5884.97,66
2003/12/4,09:01:00,5895.28,5895.28,5895.28,5895.28,1633
2003/12/4,09:02:00,5899.71,5899.71,5899.71,5899.71,353
2003/12/4,09:03:00,5897.50,5897.50,5897.50,5897.50,653
2003/12/4,09:04:00,5904.10,5904.10,5904.10,5904.10,455
2003/12/4,09:05:00,5911.30,5911.30,5911.30,5911.30,778
2003/12/4,09:06:00,5907.64,5907.64,5907.64,5907.64,505
2003/12/4,09:07:00,5910.07,5910.07,5910.07,5910.07,771
2003/12/4,09:08:00,5904.88,5904.88,5904.88,5904.88,418
2003/12/4,09:09:00,5906.82,5906.82,5906.82,5906.82,618
2003/12/4,09:10:00,5903.82,5903.82,5903.82,5903.82,351
2003/12/4,09:11:00,5903.53,5903.53,5903.53,5903.53,513
2003/12/4,09:12:00,5898.89,5898.89,5898.89,5898.89,341
2003/12/4,09:13:00,5890.86,5890.86,5890.86,5890.86,482
2003/12/4,09:14:00,5896.33,5896.33,5896.33,5896.33,296
2003/12/4,09:15:00,5889.55,5889.55,5889.55,5889.55,441
2003/12/4,09:16:00,5888.32,5888.32,5888.32,5888.32,244
2003/12/4,09:17:00,5888.24,5888.24,5888.24,5888.24,425
2003/12/4,09:18:00,5891.87,5891.87,5891.87,5891.87,259
2003/12/4,09:19:00,5888.23,5888.23,5888.23,5888.23,431
2003/12/4,09:20:00,5892.86,5892.86,5892.86,5892.86,283
2003/12/4,09:21:00,5897.58,5897.58,5897.58,5897.58,602
2003/12/4,09:22:00,5890.48,5890.48,5890.48,5890.48,337
2003/12/4,09:23:00,5889.84,5889.84,5889.84,5889.84,553
2003/12/4,09:24:00,5894.33,5894.33,5894.33,5894.33,336
2003/12/4,09:25:00,5893.14,5893.14,5893.14,5893.14,440
2003/12/4,09:26:00,5894.53,5894.53,5894.53,5894.53,301
2003/12/4,09:27:00,5897.22,5897.22,5897.22,5897.22,313
2003/12/4,09:28:00,5891.45,5891.45,5891.45,5891.45,206
2003/12/4,09:29:00,5899.67,5899.67,5899.67,5899.67,291
2003/12/4,09:30:00,5896.02,5896.02,5896.02,5896.02,231
2003/12/4,09:31:00,5904.16,5904.16,5904.16,5904.16,403
2003/12/4,09:32:00,5900.49,5900.49,5900.49,5900.49,239
2003/12/4,09:33:00,5901.59,5901.59,5901.59,5901.59,300
2003/12/4,09:34:00,5904.92,5904.92,5904.92,5904.92,247
2003/12/4,09:35:00,5906.06,5906.06,5906.06,5906.06,340
2003/12/4,09:36:00,5897.42,5897.42,5897.42,5897.42,288
2003/12/4,09:37:00,5897.21,5897.21,5897.21,5897.21,358
2003/12/4,09:38:00,5900.96,5900.96,5900.96,5900.96,240
2003/12/4,09:39:00,5905.38,5905.38,5905.38,5905.38,317
2003/12/4,09:40:00,5895.20,5895.20,5895.20,5895.20,182
2003/12/4,09:41:00,5898.32,5898.32,5898.32,5898.32,370
2003/12/4,09:42:00,5892.88,5892.88,5892.88,5892.88,197
2003/12/4,09:43:00,5893.73,5893.73,5893.73,5893.73,319
2003/12/4,09:44:00,5892.73,5892.73,5892.73,5892.73,207
2003/12/4,09:45:00,5895.61,5895.61,5895.61,5895.61,341
2003/12/4,09:46:00,5894.98,5894.98,5894.98,5894.98,188
2003/12/4,09:47:00,5901.26,5901.26,5901.26,5901.26,339
2003/12/4,09:48:00,5891.78,5891.78,5891.78,5891.78,207
2003/12/4,09:49:00,5897.94,5897.94,5897.94,5897.94,306
2003/12/4,09:50:00,5893.87,5893.87,5893.87,5893.87,165
2003/12/4,09:51:00,5901.58,5901.58,5901.58,5901.58,264
2003/12/4,09:52:00,5895.47,5895.47,5895.47,5895.47,180
2003/12/4,09:53:00,5896.82,5896.82,5896.82,5896.82,291
2003/12/4,09:54:00,5897.40,5897.40,5897.40,5897.40,171
2003/12/4,09:55:00,5899.84,5899.84,5899.84,5899.84,211
2003/12/4,09:56:00,5894.03,5894.03,5894.03,5894.03,148
2003/12/4,09:57:00,5894.89,5894.89,5894.89,5894.89,242
2003/12/4,09:58:00,5891.48,5891.48,5891.48,5891.48,186
2003/12/4,09:59:00,5901.31,5901.31,5901.31,5901.31,204
2003/12/4,10:00:00,5898.63,5898.63,5898.63,5898.63,171
2003/12/4,10:01:00,5899.71,5899.71,5899.71,5899.71,221
2003/12/4,10:02:00,5897.52,5897.52,5897.52,5897.52,168
2003/12/4,10:03:00,5895.35,5895.35,5895.35,5895.35,219
2003/12/4,10:04:00,5899.64,5899.64,5899.64,5899.64,188
2003/12/4,10:05:00,5898.51,5898.51,5898.51,5898.51,233
2003/12/4,10:06:00,5893.47,5893.47,5893.47,5893.47,235
2003/12/4,10:07:00,5900.03,5900.03,5900.03,5900.03,229
2003/12/4,10:08:00,5893.12,5893.12,5893.12,5893.12,171
2003/12/4,10:09:00,5897.59,5897.59,5897.59,5897.59,252
2003/12/4,10:10:00,5904.93,5904.93,5904.93,5904.93,162
2003/12/4,10:11:00,5902.56,5902.56,5902.56,5902.56,185
2003/12/4,10:12:00,5901.09,5901.09,5901.09,5901.09,165
2003/12/4,10:13:00,5903.57,5903.57,5903.57,5903.57,198
2003/12/4,10:14:00,5894.75,5894.75,5894.75,5894.75,135
2003/12/4,10:15:00,5903.77,5903.77,5903.77,5903.77,231
2003/12/4,10:16:00,5898.61,5898.61,5898.61,5898.61,115
2003/12/4,10:17:00,5902.11,5902.11,5902.11,5902.11,179
2003/12/4,10:18:00,5906.19,5906.19,5906.19,5906.19,142
2003/12/4,10:19:00,5903.13,5903.13,5903.13,5903.13,227
2003/12/4,10:20:00,5903.50,5903.50,5903.50,5903.50,107
2003/12/4,10:21:00,5896.17,5896.17,5896.17,5896.17,172
2003/12/4,10:22:00,5905.48,5905.48,5905.48,5905.48,177
2003/12/4,10:23:00,5903.61,5903.61,5903.61,5903.61,152
2003/12/4,10:24:00,5907.51,5907.51,5907.51,5907.51,152
2003/12/4,10:25:00,5906.56,5906.56,5906.56,5906.56,177
2003/12/4,10:26:00,5905.90,5905.90,5905.90,5905.90,144
2003/12/4,10:27:00,5904.26,5904.26,5904.26,5904.26,231
2003/12/4,10:28:00,5909.83,5909.83,5909.83,5909.83,177
2003/12/4,10:29:00,5904.51,5904.51,5904.51,5904.51,228
2003/12/4,10:30:00,5908.48,5908.48,5908.48,5908.48,166
2003/12/4,10:31:00,5907.37,5907.37,5907.37,5907.37,245
2003/12/4,10:32:00,5908.96,5908.96,5908.96,5908.96,177
2003/12/4,10:33:00,5907.08,5907.08,5907.08,5907.08,204
2003/12/4,10:34:00,5914.36,5914.36,5914.36,5914.36,156
2003/12/4,10:35:00,5912.95,5912.95,5912.95,5912.95,251
2003/12/4,10:36:00,5909.04,5909.04,5909.04,5909.04,176
2003/12/4,10:37:00,5908.38,5908.38,5908.38,5908.38,226
2003/12/4,10:38:00,5908.28,5908.28,5908.28,5908.28,171
2003/12/4,10:39:00,5908.16,5908.16,5908.16,5908.16,285
2003/12/4,10:40:00,5903.54,5903.54,5903.54,5903.54,172
2003/12/4,10:41:00,5905.05,5905.05,5905.05,5905.05,187
2003/12/4,10:42:00,5906.98,5906.98,5906.98,5906.98,178
2003/12/4,10:43:00,5901.96,5901.96,5901.96,5901.96,242
2003/12/4,10:44:00,5902.23,5902.23,5902.23,5902.23,140
2003/12/4,10:45:00,5907.50,5907.50,5907.50,5907.50,291
2003/12/4,10:46:00,5905.82,5905.82,5905.82,5905.82,214
2003/12/4,10:47:00,5906.11,5906.11,5906.11,5906.11,228
2003/12/4,10:48:00,5906.11,5906.11,5906.11,5906.11,142
2003/12/4,10:49:00,5911.80,5911.80,5911.80,5911.80,190
2003/12/4,10:50:00,5910.11,5910.11,5910.11,5910.11,101
2003/12/4,10:51:00,5912.51,5912.51,5912.51,5912.51,184
2003/12/4,10:52:00,5910.05,5910.05,5910.05,5910.05,132
2003/12/4,10:53:00,5908.57,5908.57,5908.57,5908.57,226
2003/12/4,10:54:00,5914.72,5914.72,5914.72,5914.72,161
2003/12/4,10:55:00,5912.70,5912.70,5912.70,5912.70,213
2003/12/4,10:56:00,5916.85,5916.85,5916.85,5916.85,133
2003/12/4,10:57:00,5908.85,5908.85,5908.85,5908.85,221
2003/12/4,10:58:00,5910.04,5910.04,5910.04,5910.04,170
2003/12/4,10:59:00,5911.99,5911.99,5911.99,5911.99,265
2003/12/4,11:00:00,5917.56,5917.56,5917.56,5917.56,178
2003/12/4,11:01:00,5913.22,5913.22,5913.22,5913.22,244
2003/12/4,11:02:00,5914.46,5914.46,5914.46,5914.46,168
2003/12/4,11:03:00,5918.15,5918.15,5918.15,5918.15,327
2003/12/4,11:04:00,5921.58,5921.58,5921.58,5921.58,228
2003/12/4,11:05:00,5921.14,5921.14,5921.14,5921.14,412
2003/12/4,11:06:00,5924.99,5924.99,5924.99,5924.99,235
2003/12/4,11:07:00,5927.37,5927.37,5927.37,5927.37,318
2003/12/4,11:08:00,5923.70,5923.70,5923.70,5923.70,219
2003/12/4,11:09:00,5924.11,5924.11,5924.11,5924.11,341
2003/12/4,11:10:00,5923.29,5923.29,5923.29,5923.29,258
2003/12/4,11:11:00,5914.46,5914.46,5914.46,5914.46,351
2003/12/4,11:12:00,5918.40,5918.40,5918.40,5918.40,174
2003/12/4,11:13:00,5917.30,5917.30,5917.30,5917.30,216
2003/12/4,11:14:00,5919.63,5919.63,5919.63,5919.63,155
2003/12/4,11:15:00,5916.92,5916.92,5916.92,5916.92,225
2003/12/4,11:16:00,5914.31,5914.31,5914.31,5914.31,145
2003/12/4,11:17:00,5921.82,5921.82,5921.82,5921.82,188
2003/12/4,11:18:00,5920.38,5920.38,5920.38,5920.38,130
2003/12/4,11:19:00,5919.34,5919.34,5919.34,5919.34,281
2003/12/4,11:20:00,5919.13,5919.13,5919.13,5919.13,129
2003/12/4,11:21:00,5922.66,5922.66,5922.66,5922.66,162
2003/12/4,11:22:00,5919.13,5919.13,5919.13,5919.13,118
2003/12/4,11:23:00,5921.74,5921.74,5921.74,5921.74,229
2003/12/4,11:24:00,5920.84,5920.84,5920.84,5920.84,138
2003/12/4,11:25:00,5916.73,5916.73,5916.73,5916.73,204
2003/12/4,11:26:00,5914.96,5914.96,5914.96,5914.96,117
2003/12/4,11:27:00,5920.57,5920.57,5920.57,5920.57,164
2003/12/4,11:28:00,5921.71,5921.71,5921.71,5921.71,136
2003/12/4,11:29:00,5915.57,5915.57,5915.57,5915.57,160
2003/12/4,11:30:00,5921.63,5921.63,5921.63,5921.63,101
2003/12/4,11:31:00,5915.42,5915.42,5915.42,5915.42,127
2003/12/4,11:32:00,5916.53,5916.53,5916.53,5916.53,129
2003/12/4,11:33:00,5915.83,5915.83,5915.83,5915.83,196
2003/12/4,11:34:00,5915.13,5915.13,5915.13,5915.13,114
2003/12/4,11:35:00,5914.93,5914.93,5914.93,5914.93,165
2003/12/4,11:36:00,5917.01,5917.01,5917.01,5917.01,116
2003/12/4,11:37:00,5917.58,5917.58,5917.58,5917.58,203
2003/12/4,11:38:00,5921.18,5921.18,5921.18,5921.18,138
2003/12/4,11:39:00,5918.11,5918.11,5918.11,5918.11,153
2003/12/4,11:40:00,5912.31,5912.31,5912.31,5912.31,124
2003/12/4,11:41:00,5916.07,5916.07,5916.07,5916.07,154
2003/12/4,11:42:00,5914.07,5914.07,5914.07,5914.07,116
2003/12/4,11:43:00,5918.61,5918.61,5918.61,5918.61,174
2003/12/4,11:44:00,5913.95,5913.95,5913.95,5913.95,138
2003/12/4,11:45:00,5913.71,5913.71,5913.71,5913.71,193
2003/12/4,11:46:00,5913.53,5913.53,5913.53,5913.53,141
2003/12/4,11:47:00,5913.32,5913.32,5913.32,5913.32,216
2003/12/4,11:48:00,5911.05,5911.05,5911.05,5911.05,167
2003/12/4,11:49:00,5916.71,5916.71,5916.71,5916.71,208
2003/12/4,11:50:00,5910.58,5910.58,5910.58,5910.58,156
2003/12/4,11:51:00,5909.05,5909.05,5909.05,5909.05,187
2003/12/4,11:52:00,5911.93,5911.93,5911.93,5911.93,133
2003/12/4,11:53:00,5910.83,5910.83,5910.83,5910.83,171
2003/12/4,11:54:00,5911.05,5911.05,5911.05,5911.05,153
2003/12/4,11:55:00,5911.13,5911.13,5911.13,5911.13,166
2003/12/4,11:56:00,5910.35,5910.35,5910.35,5910.35,116
2003/12/4,11:57:00,5910.22,5910.22,5910.22,5910.22,174
2003/12/4,11:58:00,5910.97,5910.97,5910.97,5910.97,129
2003/12/4,11:59:00,5915.38,5915.38,5915.38,5915.38,191
2003/12/4,12:00:00,5910.34,5910.34,5910.34,5910.34,131
2003/12/4,12:01:00,5916.04,5916.04,5916.04,5916.04,163
2003/12/4,12:02:00,5910.88,5910.88,5910.88,5910.88,135
2003/12/4,12:03:00,5915.14,5915.14,5915.14,5915.14,173
2003/12/4,12:04:00,5915.33,5915.33,5915.33,5915.33,133
2003/12/4,12:05:00,5907.23,5907.23,5907.23,5907.23,171
2003/12/4,12:06:00,5911.22,5911.22,5911.22,5911.22,127
2003/12/4,12:07:00,5907.94,5907.94,5907.94,5907.94,179
2003/12/4,12:08:00,5910.00,5910.00,5910.00,5910.00,152
2003/12/4,12:09:00,5913.38,5913.38,5913.38,5913.38,194
2003/12/4,12:10:00,5910.17,5910.17,5910.17,5910.17,135
2003/12/4,12:11:00,5911.59,5911.59,5911.59,5911.59,164
2003/12/4,12:12:00,5910.65,5910.65,5910.65,5910.65,111
2003/12/4,12:13:00,5909.77,5909.77,5909.77,5909.77,130
2003/12/4,12:14:00,5910.31,5910.31,5910.31,5910.31,127
2003/12/4,12:15:00,5909.79,5909.79,5909.79,5909.79,142
2003/12/4,12:16:00,5909.35,5909.35,5909.35,5909.35,84
2003/12/4,12:17:00,5916.09,5916.09,5916.09,5916.09,119
2003/12/4,12:18:00,5911.65,5911.65,5911.65,5911.65,86
2003/12/4,12:19:00,5910.39,5910.39,5910.39,5910.39,171
2003/12/4,12:20:00,5909.55,5909.55,5909.55,5909.55,113
2003/12/4,12:21:00,5910.58,5910.58,5910.58,5910.58,130
2003/12/4,12:22:00,5915.64,5915.64,5915.64,5915.64,89
2003/12/4,12:23:00,5917.73,5917.73,5917.73,5917.73,155
2003/12/4,12:24:00,5914.04,5914.04,5914.04,5914.04,109
2003/12/4,12:25:00,5916.00,5916.00,5916.00,5916.00,184
2003/12/4,12:26:00,5913.15,5913.15,5913.15,5913.15,160
2003/12/4,12:27:00,5912.74,5912.74,5912.74,5912.74,208
2003/12/4,12:28:00,5912.75,5912.75,5912.75,5912.75,198
2003/12/4,12:29:00,5916.37,5916.37,5916.37,5916.37,253
2003/12/4,12:30:00,5917.27,5917.27,5917.27,5917.27,109
2003/12/4,12:31:00,5910.79,5910.79,5910.79,5910.79,196
2003/12/4,12:32:00,5909.46,5909.46,5909.46,5909.46,192
2003/12/4,12:33:00,5907.55,5907.55,5907.55,5907.55,176
2003/12/4,12:34:00,5908.46,5908.46,5908.46,5908.46,110
2003/12/4,12:35:00,5909.46,5909.46,5909.46,5909.46,178
2003/12/4,12:36:00,5910.27,5910.27,5910.27,5910.27,117
2003/12/4,12:37:00,5905.15,5905.15,5905.15,5905.15,185
2003/12/4,12:38:00,5907.95,5907.95,5907.95,5907.95,90
2003/12/4,12:39:00,5907.07,5907.07,5907.07,5907.07,150
2003/12/4,12:40:00,5907.36,5907.36,5907.36,5907.36,106
2003/12/4,12:41:00,5907.29,5907.29,5907.29,5907.29,170
2003/12/4,12:42:00,5909.03,5909.03,5909.03,5909.03,99
2003/12/4,12:43:00,5905.67,5905.67,5905.67,5905.67,185
2003/12/4,12:44:00,5907.71,5907.71,5907.71,5907.71,156
2003/12/4,12:45:00,5903.23,5903.23,5903.23,5903.23,158
2003/12/4,12:46:00,5907.22,5907.22,5907.22,5907.22,162
2003/12/4,12:47:00,5905.18,5905.18,5905.18,5905.18,211
2003/12/4,12:48:00,5903.92,5903.92,5903.92,5903.92,163
2003/12/4,12:49:00,5905.17,5905.17,5905.17,5905.17,195
2003/12/4,12:50:00,5904.93,5904.93,5904.93,5904.93,138
2003/12/4,12:51:00,5906.43,5906.43,5906.43,5906.43,259
2003/12/4,12:52:00,5904.17,5904.17,5904.17,5904.17,154
2003/12/4,12:53:00,5907.24,5907.24,5907.24,5907.24,182
2003/12/4,12:54:00,5906.16,5906.16,5906.16,5906.16,190
2003/12/4,12:55:00,5908.65,5908.65,5908.65,5908.65,204
2003/12/4,12:56:00,5905.13,5905.13,5905.13,5905.13,247
2003/12/4,12:57:00,5898.50,5898.50,5898.50,5898.50,168
2003/12/4,12:58:00,5897.76,5897.76,5897.76,5897.76,150
2003/12/4,12:59:00,5900.49,5900.49,5900.49,5900.49,292
2003/12/4,13:00:00,5897.87,5897.87,5897.87,5897.87,260
2003/12/4,13:01:00,5897.14,5897.14,5897.14,5897.14,299
2003/12/4,13:02:00,5898.25,5898.25,5898.25,5898.25,198
2003/12/4,13:03:00,5897.98,5897.98,5897.98,5897.98,347
2003/12/4,13:04:00,5899.57,5899.57,5899.57,5899.57,166
2003/12/4,13:05:00,5894.13,5894.13,5894.13,5894.13,251
2003/12/4,13:06:00,5897.24,5897.24,5897.24,5897.24,189
2003/12/4,13:07:00,5897.99,5897.99,5897.99,5897.99,304
2003/12/4,13:08:00,5892.62,5892.62,5892.62,5892.62,200
2003/12/4,13:09:00,5895.69,5895.69,5895.69,5895.69,244
2003/12/4,13:10:00,5895.96,5895.96,5895.96,5895.96,206
2003/12/4,13:11:00,5897.14,5897.14,5897.14,5897.14,325
2003/12/4,13:12:00,5895.95,5895.95,5895.95,5895.95,178
2003/12/4,13:13:00,5893.21,5893.21,5893.21,5893.21,289
2003/12/4,13:14:00,5896.07,5896.07,5896.07,5896.07,189
2003/12/4,13:15:00,5892.73,5892.73,5892.73,5892.73,254
2003/12/4,13:16:00,5892.60,5892.60,5892.60,5892.60,207
2003/12/4,13:17:00,5892.62,5892.62,5892.62,5892.62,322
2003/12/4,13:18:00,5898.44,5898.44,5898.44,5898.44,180
2003/12/4,13:19:00,5898.44,5898.44,5898.44,5898.44,332
2003/12/4,13:20:00,5898.86,5898.86,5898.86,5898.86,293
2003/12/4,13:21:00,5895.16,5895.16,5895.16,5895.16,335
2003/12/4,13:22:00,5898.49,5898.49,5898.49,5898.49,249
2003/12/4,13:23:00,5892.14,5892.14,5892.14,5892.14,381
2003/12/4,13:24:00,5893.41,5893.41,5893.41,5893.41,372
2003/12/4,13:25:00,5893.26,5893.26,5893.26,5893.26,590
2003/12/4,13:26:00,5893.26,5893.26,5893.26,5893.26,0
2003/12/4,13:27:00,5893.26,5893.26,5893.26,5893.26,0
2003/12/4,13:28:00,5893.26,5893.26,5893.26,5893.26,0
2003/12/4,13:29:00,5893.26,5893.26,5893.26,5893.26,0
2003/12/4,13:30:00,5920.46,5920.46,5920.46,5920.46,4472
2003/12/5,09:00:00,5920.46,5920.46,5920.46,5920.46,83
2003/12/5,09:01:00,5937.41,5937.41,5937.41,5937.41,1551
2003/12/5,09:02:00,5936.75,5936.75,5936.75,5936.75,390
2003/12/5,09:03:00,5932.89,5932.89,5932.89,5932.89,730
2003/12/5,09:04:00,5938.15,5938.15,5938.15,5938.15,502
2003/12/5,09:05:00,5940.76,5940.76,5940.76,5940.76,637
2003/12/5,09:06:00,5935.48,5935.48,5935.48,5935.48,531
2003/12/5,09:07:00,5936.94,5936.94,5936.94,5936.94,720
2003/12/5,09:08:00,5940.62,5940.62,5940.62,5940.62,443
2003/12/5,09:09:00,5941.57,5941.57,5941.57,5941.57,601
2003/12/5,09:10:00,5942.86,5942.86,5942.86,5942.86,384
2003/12/5,09:11:00,5942.46,5942.46,5942.46,5942.46,633
2003/12/5,09:12:00,5941.63,5941.63,5941.63,5941.63,452
2003/12/5,09:13:00,5945.53,5945.53,5945.53,5945.53,688
2003/12/5,09:14:00,5939.41,5939.41,5939.41,5939.41,459
2003/12/5,09:15:00,5937.60,5937.60,5937.60,5937.60,774
2003/12/5,09:16:00,5940.59,5940.59,5940.59,5940.59,518
2003/12/5,09:17:00,5939.08,5939.08,5939.08,5939.08,581
2003/12/5,09:18:00,5928.04,5928.04,5928.04,5928.04,397
2003/12/5,09:19:00,5932.76,5932.76,5932.76,5932.76,591
2003/12/5,09:20:00,5934.22,5934.22,5934.22,5934.22,455
2003/12/5,09:21:00,5928.32,5928.32,5928.32,5928.32,509
2003/12/5,09:22:00,5933.31,5933.31,5933.31,5933.31,310
2003/12/5,09:23:00,5933.12,5933.12,5933.12,5933.12,395
2003/12/5,09:24:00,5934.65,5934.65,5934.65,5934.65,294
2003/12/5,09:25:00,5933.26,5933.26,5933.26,5933.26,440
2003/12/5,09:26:00,5933.20,5933.20,5933.20,5933.20,317
2003/12/5,09:27:00,5935.94,5935.94,5935.94,5935.94,371
2003/12/5,09:28:00,5936.73,5936.73,5936.73,5936.73,257
2003/12/5,09:29:00,5938.53,5938.53,5938.53,5938.53,340
2003/12/5,09:30:00,5938.13,5938.13,5938.13,5938.13,221
2003/12/5,09:31:00,5935.32,5935.32,5935.32,5935.32,330
2003/12/5,09:32:00,5934.53,5934.53,5934.53,5934.53,265
2003/12/5,09:33:00,5939.59,5939.59,5939.59,5939.59,313
2003/12/5,09:34:00,5938.20,5938.20,5938.20,5938.20,222
2003/12/5,09:35:00,5940.58,5940.58,5940.58,5940.58,292
2003/12/5,09:36:00,5934.46,5934.46,5934.46,5934.46,218
2003/12/5,09:37:00,5939.24,5939.24,5939.24,5939.24,323
2003/12/5,09:38:00,5939.65,5939.65,5939.65,5939.65,208
2003/12/5,09:39:00,5934.84,5934.84,5934.84,5934.84,344
2003/12/5,09:40:00,5935.51,5935.51,5935.51,5935.51,235
2003/12/5,09:41:00,5942.06,5942.06,5942.06,5942.06,349
2003/12/5,09:42:00,5935.75,5935.75,5935.75,5935.75,224
2003/12/5,09:43:00,5937.70,5937.70,5937.70,5937.70,291
2003/12/5,09:44:00,5941.45,5941.45,5941.45,5941.45,247
2003/12/5,09:45:00,5937.30,5937.30,5937.30,5937.30,284
2003/12/5,09:46:00,5938.03,5938.03,5938.03,5938.03,190
2003/12/5,09:47:00,5933.16,5933.16,5933.16,5933.16,281
2003/12/5,09:48:00,5937.59,5937.59,5937.59,5937.59,218
2003/12/5,09:49:00,5932.77,5932.77,5932.77,5932.77,270
2003/12/5,09:50:00,5937.85,5937.85,5937.85,5937.85,176
2003/12/5,09:51:00,5939.44,5939.44,5939.44,5939.44,475
2003/12/5,09:52:00,5932.71,5932.71,5932.71,5932.71,299
2003/12/5,09:53:00,5931.33,5931.33,5931.33,5931.33,393
2003/12/5,09:54:00,5939.46,5939.46,5939.46,5939.46,223
2003/12/5,09:55:00,5942.93,5942.93,5942.93,5942.93,401
2003/12/5,09:56:00,5936.12,5936.12,5936.12,5936.12,400
2003/12/5,09:57:00,5935.27,5935.27,5935.27,5935.27,763
2003/12/5,09:58:00,5935.92,5935.92,5935.92,5935.92,334
2003/12/5,09:59:00,5934.90,5934.90,5934.90,5934.90,468
2003/12/5,10:00:00,5931.69,5931.69,5931.69,5931.69,318
2003/12/5,10:01:00,5933.90,5933.90,5933.90,5933.90,404
2003/12/5,10:02:00,5933.12,5933.12,5933.12,5933.12,226
2003/12/5,10:03:00,5937.66,5937.66,5937.66,5937.66,315
2003/12/5,10:04:00,5934.48,5934.48,5934.48,5934.48,239
2003/12/5,10:05:00,5932.01,5932.01,5932.01,5932.01,305
2003/12/5,10:06:00,5931.13,5931.13,5931.13,5931.13,209
2003/12/5,10:07:00,5931.89,5931.89,5931.89,5931.89,240
2003/12/5,10:08:00,5930.30,5930.30,5930.30,5930.30,195
2003/12/5,10:09:00,5928.27,5928.27,5928.27,5928.27,288
2003/12/5,10:10:00,5927.55,5927.55,5927.55,5927.55,182
2003/12/5,10:11:00,5926.47,5926.47,5926.47,5926.47,436
2003/12/5,10:12:00,5920.87,5920.87,5920.87,5920.87,305
2003/12/5,10:13:00,5917.51,5917.51,5917.51,5917.51,387
2003/12/5,10:14:00,5914.77,5914.77,5914.77,5914.77,242
2003/12/5,10:15:00,5915.95,5915.95,5915.95,5915.95,377
2003/12/5,10:16:00,5915.26,5915.26,5915.26,5915.26,319
2003/12/5,10:17:00,5907.90,5907.90,5907.90,5907.90,355
2003/12/5,10:18:00,5914.01,5914.01,5914.01,5914.01,221
2003/12/5,10:19:00,5913.05,5913.05,5913.05,5913.05,282
2003/12/5,10:20:00,5913.59,5913.59,5913.59,5913.59,197
2003/12/5,10:21:00,5914.63,5914.63,5914.63,5914.63,297
2003/12/5,10:22:00,5912.42,5912.42,5912.42,5912.42,143
2003/12/5,10:23:00,5916.89,5916.89,5916.89,5916.89,198
2003/12/5,10:24:00,5916.25,5916.25,5916.25,5916.25,158
2003/12/5,10:25:00,5921.92,5921.92,5921.92,5921.92,242
2003/12/5,10:26:00,5919.32,5919.32,5919.32,5919.32,109
2003/12/5,10:27:00,5921.43,5921.43,5921.43,5921.43,171
2003/12/5,10:28:00,5919.02,5919.02,5919.02,5919.02,106
2003/12/5,10:29:00,5922.19,5922.19,5922.19,5922.19,161
2003/12/5,10:30:00,5923.82,5923.82,5923.82,5923.82,73
2003/12/5,10:31:00,5919.92,5919.92,5919.92,5919.92,134
2003/12/5,10:32:00,5917.69,5917.69,5917.69,5917.69,125
2003/12/5,10:33:00,5921.00,5921.00,5921.00,5921.00,144
2003/12/5,10:34:00,5923.81,5923.81,5923.81,5923.81,103
2003/12/5,10:35:00,5919.63,5919.63,5919.63,5919.63,157
2003/12/5,10:36:00,5919.01,5919.01,5919.01,5919.01,137
2003/12/5,10:37:00,5922.53,5922.53,5922.53,5922.53,180
2003/12/5,10:38:00,5915.23,5915.23,5915.23,5915.23,124
2003/12/5,10:39:00,5916.93,5916.93,5916.93,5916.93,137
2003/12/5,10:40:00,5918.69,5918.69,5918.69,5918.69,128
2003/12/5,10:41:00,5921.00,5921.00,5921.00,5921.00,151
2003/12/5,10:42:00,5920.58,5920.58,5920.58,5920.58,134
2003/12/5,10:43:00,5919.43,5919.43,5919.43,5919.43,162
2003/12/5,10:44:00,5919.19,5919.19,5919.19,5919.19,82
2003/12/5,10:45:00,5920.35,5920.35,5920.35,5920.35,154
2003/12/5,10:46:00,5921.35,5921.35,5921.35,5921.35,91
2003/12/5,10:47:00,5917.21,5917.21,5917.21,5917.21,170
2003/12/5,10:48:00,5919.53,5919.53,5919.53,5919.53,184
2003/12/5,10:49:00,5915.77,5915.77,5915.77,5915.77,185
2003/12/5,10:50:00,5915.32,5915.32,5915.32,5915.32,144
2003/12/5,10:51:00,5917.57,5917.57,5917.57,5917.57,155
2003/12/5,10:52:00,5916.05,5916.05,5916.05,5916.05,133
2003/12/5,10:53:00,5917.55,5917.55,5917.55,5917.55,174
2003/12/5,10:54:00,5918.37,5918.37,5918.37,5918.37,136
2003/12/5,10:55:00,5919.29,5919.29,5919.29,5919.29,228
2003/12/5,10:56:00,5920.36,5920.36,5920.36,5920.36,172
2003/12/5,10:57:00,5917.21,5917.21,5917.21,5917.21,230
2003/12/5,10:58:00,5918.54,5918.54,5918.54,5918.54,210
2003/12/5,10:59:00,5927.77,5927.77,5927.77,5927.77,281
2003/12/5,11:00:00,5917.86,5917.86,5917.86,5917.86,194
2003/12/5,11:01:00,5920.65,5920.65,5920.65,5920.65,197
2003/12/5,11:02:00,5917.37,5917.37,5917.37,5917.37,123
2003/12/5,11:03:00,5921.85,5921.85,5921.85,5921.85,229
2003/12/5,11:04:00,5922.29,5922.29,5922.29,5922.29,158
2003/12/5,11:05:00,5921.94,5921.94,5921.94,5921.94,141
2003/12/5,11:06:00,5921.69,5921.69,5921.69,5921.69,134
2003/12/5,11:07:00,5921.40,5921.40,5921.40,5921.40,198
2003/12/5,11:08:00,5923.37,5923.37,5923.37,5923.37,125
2003/12/5,11:09:00,5922.76,5922.76,5922.76,5922.76,202
2003/12/5,11:10:00,5923.36,5923.36,5923.36,5923.36,132
2003/12/5,11:11:00,5921.54,5921.54,5921.54,5921.54,152
2003/12/5,11:12:00,5921.83,5921.83,5921.83,5921.83,96
2003/12/5,11:13:00,5922.17,5922.17,5922.17,5922.17,138
2003/12/5,11:14:00,5921.70,5921.70,5921.70,5921.70,98
2003/12/5,11:15:00,5920.69,5920.69,5920.69,5920.69,162
2003/12/5,11:16:00,5915.06,5915.06,5915.06,5915.06,96
2003/12/5,11:17:00,5919.01,5919.01,5919.01,5919.01,129
2003/12/5,11:18:00,5913.46,5913.46,5913.46,5913.46,141
2003/12/5,11:19:00,5916.82,5916.82,5916.82,5916.82,229
2003/12/5,11:20:00,5914.89,5914.89,5914.89,5914.89,125
2003/12/5,11:21:00,5910.50,5910.50,5910.50,5910.50,162
2003/12/5,11:22:00,5915.50,5915.50,5915.50,5915.50,117
2003/12/5,11:23:00,5912.71,5912.71,5912.71,5912.71,168
2003/12/5,11:24:00,5910.35,5910.35,5910.35,5910.35,116
2003/12/5,11:25:00,5912.37,5912.37,5912.37,5912.37,187
2003/12/5,11:26:00,5912.30,5912.30,5912.30,5912.30,135
2003/12/5,11:27:00,5914.85,5914.85,5914.85,5914.85,160
2003/12/5,11:28:00,5911.26,5911.26,5911.26,5911.26,101
2003/12/5,11:29:00,5910.34,5910.34,5910.34,5910.34,132
2003/12/5,11:30:00,5916.80,5916.80,5916.80,5916.80,114
2003/12/5,11:31:00,5913.68,5913.68,5913.68,5913.68,108
2003/12/5,11:32:00,5913.63,5913.63,5913.63,5913.63,91
2003/12/5,11:33:00,5913.43,5913.43,5913.43,5913.43,128
2003/12/5,11:34:00,5909.45,5909.45,5909.45,5909.45,133
2003/12/5,11:35:00,5914.79,5914.79,5914.79,5914.79,150
2003/12/5,11:36:00,5907.76,5907.76,5907.76,5907.76,100
2003/12/5,11:37:00,5908.68,5908.68,5908.68,5908.68,132
2003/12/5,11:38:00,5912.11,5912.11,5912.11,5912.11,105
2003/12/5,11:39:00,5912.18,5912.18,5912.18,5912.18,160
2003/12/5,11:40:00,5912.90,5912.90,5912.90,5912.90,105
2003/12/5,11:41:00,5910.61,5910.61,5910.61,5910.61,158
2003/12/5,11:42:00,5910.26,5910.26,5910.26,5910.26,74
2003/12/5,11:43:00,5908.43,5908.43,5908.43,5908.43,154
2003/12/5,11:44:00,5911.91,5911.91,5911.91,5911.91,107
2003/12/5,11:45:00,5905.28,5905.28,5905.28,5905.28,169
2003/12/5,11:46:00,5913.12,5913.12,5913.12,5913.12,123
2003/12/5,11:47:00,5912.19,5912.19,5912.19,5912.19,124
2003/12/5,11:48:00,5912.91,5912.91,5912.91,5912.91,104
2003/12/5,11:49:00,5915.14,5915.14,5915.14,5915.14,200
2003/12/5,11:50:00,5913.10,5913.10,5913.10,5913.10,120
2003/12/5,11:51:00,5916.26,5916.26,5916.26,5916.26,176
2003/12/5,11:52:00,5916.09,5916.09,5916.09,5916.09,107
2003/12/5,11:53:00,5917.89,5917.89,5917.89,5917.89,205
2003/12/5,11:54:00,5912.67,5912.67,5912.67,5912.67,107
2003/12/5,11:55:00,5913.08,5913.08,5913.08,5913.08,142
2003/12/5,11:56:00,5917.37,5917.37,5917.37,5917.37,125
2003/12/5,11:57:00,5916.87,5916.87,5916.87,5916.87,170
2003/12/5,11:58:00,5917.37,5917.37,5917.37,5917.37,100
2003/12/5,11:59:00,5916.50,5916.50,5916.50,5916.50,185
2003/12/5,12:00:00,5920.39,5920.39,5920.39,5920.39,177
2003/12/5,12:01:00,5918.44,5918.44,5918.44,5918.44,201
2003/12/5,12:02:00,5920.53,5920.53,5920.53,5920.53,142
2003/12/5,12:03:00,5917.17,5917.17,5917.17,5917.17,174
2003/12/5,12:04:00,5918.68,5918.68,5918.68,5918.68,113
2003/12/5,12:05:00,5912.95,5912.95,5912.95,5912.95,155
2003/12/5,12:06:00,5919.15,5919.15,5919.15,5919.15,116
2003/12/5,12:07:00,5919.78,5919.78,5919.78,5919.78,169
2003/12/5,12:08:00,5919.56,5919.56,5919.56,5919.56,111
2003/12/5,12:09:00,5920.11,5920.11,5920.11,5920.11,172
2003/12/5,12:10:00,5920.18,5920.18,5920.18,5920.18,116
2003/12/5,12:11:00,5920.35,5920.35,5920.35,5920.35,141
2003/12/5,12:12:00,5921.18,5921.18,5921.18,5921.18,84
2003/12/5,12:13:00,5919.35,5919.35,5919.35,5919.35,150
2003/12/5,12:14:00,5919.05,5919.05,5919.05,5919.05,87
2003/12/5,12:15:00,5919.11,5919.11,5919.11,5919.11,121
2003/12/5,12:16:00,5916.49,5916.49,5916.49,5916.49,61
2003/12/5,12:17:00,5916.93,5916.93,5916.93,5916.93,125
2003/12/5,12:18:00,5910.57,5910.57,5910.57,5910.57,92
2003/12/5,12:19:00,5917.07,5917.07,5917.07,5917.07,140
2003/12/5,12:20:00,5914.65,5914.65,5914.65,5914.65,117
2003/12/5,12:21:00,5915.01,5915.01,5915.01,5915.01,157
2003/12/5,12:22:00,5913.08,5913.08,5913.08,5913.08,92
2003/12/5,12:23:00,5914.65,5914.65,5914.65,5914.65,171
2003/12/5,12:24:00,5916.51,5916.51,5916.51,5916.51,146
2003/12/5,12:25:00,5917.70,5917.70,5917.70,5917.70,167
2003/12/5,12:26:00,5908.84,5908.84,5908.84,5908.84,114
2003/12/5,12:27:00,5911.50,5911.50,5911.50,5911.50,136
2003/12/5,12:28:00,5912.62,5912.62,5912.62,5912.62,87
2003/12/5,12:29:00,5911.30,5911.30,5911.30,5911.30,141
2003/12/5,12:30:00,5915.55,5915.55,5915.55,5915.55,79
2003/12/5,12:31:00,5915.53,5915.53,5915.53,5915.53,94
2003/12/5,12:32:00,5916.00,5916.00,5916.00,5916.00,79
2003/12/5,12:33:00,5916.69,5916.69,5916.69,5916.69,130
2003/12/5,12:34:00,5917.93,5917.93,5917.93,5917.93,79
2003/12/5,12:35:00,5918.12,5918.12,5918.12,5918.12,108
2003/12/5,12:36:00,5916.49,5916.49,5916.49,5916.49,105
2003/12/5,12:37:00,5917.54,5917.54,5917.54,5917.54,129
2003/12/5,12:38:00,5918.50,5918.50,5918.50,5918.50,80
2003/12/5,12:39:00,5919.29,5919.29,5919.29,5919.29,120
2003/12/5,12:40:00,5918.97,5918.97,5918.97,5918.97,127
2003/12/5,12:41:00,5914.56,5914.56,5914.56,5914.56,148
2003/12/5,12:42:00,5918.04,5918.04,5918.04,5918.04,110
2003/12/5,12:43:00,5917.54,5917.54,5917.54,5917.54,126
2003/12/5,12:44:00,5915.87,5915.87,5915.87,5915.87,121
2003/12/5,12:45:00,5918.08,5918.08,5918.08,5918.08,147
2003/12/5,12:46:00,5911.03,5911.03,5911.03,5911.03,107
2003/12/5,12:47:00,5915.99,5915.99,5915.99,5915.99,190
2003/12/5,12:48:00,5916.11,5916.11,5916.11,5916.11,110
2003/12/5,12:49:00,5918.35,5918.35,5918.35,5918.35,140
2003/12/5,12:50:00,5918.02,5918.02,5918.02,5918.02,115
2003/12/5,12:51:00,5915.94,5915.94,5915.94,5915.94,209
2003/12/5,12:52:00,5919.12,5919.12,5919.12,5919.12,103
2003/12/5,12:53:00,5917.78,5917.78,5917.78,5917.78,155
2003/12/5,12:54:00,5913.42,5913.42,5913.42,5913.42,110
2003/12/5,12:55:00,5907.19,5907.19,5907.19,5907.19,201
2003/12/5,12:56:00,5911.21,5911.21,5911.21,5911.21,144
2003/12/5,12:57:00,5912.25,5912.25,5912.25,5912.25,255
2003/12/5,12:58:00,5908.98,5908.98,5908.98,5908.98,152
2003/12/5,12:59:00,5910.96,5910.96,5910.96,5910.96,193
2003/12/5,13:00:00,5910.37,5910.37,5910.37,5910.37,146
2003/12/5,13:01:00,5907.39,5907.39,5907.39,5907.39,222
2003/12/5,13:02:00,5912.03,5912.03,5912.03,5912.03,189
2003/12/5,13:03:00,5907.98,5907.98,5907.98,5907.98,202
2003/12/5,13:04:00,5911.70,5911.70,5911.70,5911.70,154
2003/12/5,13:05:00,5911.94,5911.94,5911.94,5911.94,301
2003/12/5,13:06:00,5907.13,5907.13,5907.13,5907.13,138
2003/12/5,13:07:00,5912.33,5912.33,5912.33,5912.33,214
2003/12/5,13:08:00,5913.56,5913.56,5913.56,5913.56,221
2003/12/5,13:09:00,5912.33,5912.33,5912.33,5912.33,271
2003/12/5,13:10:00,5915.03,5915.03,5915.03,5915.03,178
2003/12/5,13:11:00,5914.52,5914.52,5914.52,5914.52,300
2003/12/5,13:12:00,5915.84,5915.84,5915.84,5915.84,160
2003/12/5,13:13:00,5908.01,5908.01,5908.01,5908.01,368
2003/12/5,13:14:00,5913.82,5913.82,5913.82,5913.82,220
2003/12/5,13:15:00,5914.22,5914.22,5914.22,5914.22,324
2003/12/5,13:16:00,5908.53,5908.53,5908.53,5908.53,196
2003/12/5,13:17:00,5911.47,5911.47,5911.47,5911.47,414
2003/12/5,13:18:00,5913.58,5913.58,5913.58,5913.58,247
2003/12/5,13:19:00,5911.31,5911.31,5911.31,5911.31,341
2003/12/5,13:20:00,5910.18,5910.18,5910.18,5910.18,568
2003/12/5,13:21:00,5907.74,5907.74,5907.74,5907.74,445
2003/12/5,13:22:00,5910.80,5910.80,5910.80,5910.80,300
2003/12/5,13:23:00,5916.60,5916.60,5916.60,5916.60,562
2003/12/5,13:24:00,5908.77,5908.77,5908.77,5908.77,379
2003/12/5,13:25:00,5916.98,5916.98,5916.98,5916.98,764
2003/12/5,13:26:00,5916.98,5916.98,5916.98,5916.98,0
2003/12/5,13:27:00,5916.98,5916.98,5916.98,5916.98,0
2003/12/5,13:28:00,5916.98,5916.98,5916.98,5916.98,0
2003/12/5,13:29:00,5916.98,5916.98,5916.98,5916.98,0
2003/12/5,13:30:00,5900.05,5900.05,5900.05,5900.05,4140
2003/12/8,09:00:00,5900.05,5900.05,5900.05,5900.05,108
2003/12/8,09:01:00,5869.16,5869.16,5869.16,5869.16,1476
2003/12/8,09:02:00,5862.06,5862.06,5862.06,5862.06,326
2003/12/8,09:03:00,5858.94,5858.94,5858.94,5858.94,414
2003/12/8,09:04:00,5856.76,5856.76,5856.76,5856.76,321
2003/12/8,09:05:00,5850.69,5850.69,5850.69,5850.69,499
2003/12/8,09:06:00,5858.49,5858.49,5858.49,5858.49,359
2003/12/8,09:07:00,5863.68,5863.68,5863.68,5863.68,404
2003/12/8,09:08:00,5857.84,5857.84,5857.84,5857.84,334
2003/12/8,09:09:00,5862.47,5862.47,5862.47,5862.47,485
2003/12/8,09:10:00,5862.95,5862.95,5862.95,5862.95,303
2003/12/8,09:11:00,5869.20,5869.20,5869.20,5869.20,332
2003/12/8,09:12:00,5858.91,5858.91,5858.91,5858.91,355
2003/12/8,09:13:00,5858.57,5858.57,5858.57,5858.57,448
2003/12/8,09:14:00,5854.94,5854.94,5854.94,5854.94,344
2003/12/8,09:15:00,5852.76,5852.76,5852.76,5852.76,507
2003/12/8,09:16:00,5851.12,5851.12,5851.12,5851.12,417
2003/12/8,09:17:00,5847.38,5847.38,5847.38,5847.38,401
2003/12/8,09:18:00,5847.60,5847.60,5847.60,5847.60,311
2003/12/8,09:19:00,5846.62,5846.62,5846.62,5846.62,448
2003/12/8,09:20:00,5845.04,5845.04,5845.04,5845.04,295
2003/12/8,09:21:00,5847.89,5847.89,5847.89,5847.89,317
2003/12/8,09:22:00,5848.36,5848.36,5848.36,5848.36,188
2003/12/8,09:23:00,5855.27,5855.27,5855.27,5855.27,303
2003/12/8,09:24:00,5852.04,5852.04,5852.04,5852.04,209
2003/12/8,09:25:00,5856.90,5856.90,5856.90,5856.90,307
2003/12/8,09:26:00,5852.46,5852.46,5852.46,5852.46,222
2003/12/8,09:27:00,5858.87,5858.87,5858.87,5858.87,296
2003/12/8,09:28:00,5861.36,5861.36,5861.36,5861.36,188
2003/12/8,09:29:00,5860.58,5860.58,5860.58,5860.58,257
2003/12/8,09:30:00,5858.00,5858.00,5858.00,5858.00,212
2003/12/8,09:31:00,5860.24,5860.24,5860.24,5860.24,285
2003/12/8,09:32:00,5861.92,5861.92,5861.92,5861.92,169
2003/12/8,09:33:00,5861.97,5861.97,5861.97,5861.97,243
2003/12/8,09:34:00,5850.99,5850.99,5850.99,5850.99,207
2003/12/8,09:35:00,5855.29,5855.29,5855.29,5855.29,220
2003/12/8,09:36:00,5856.13,5856.13,5856.13,5856.13,208
2003/12/8,09:37:00,5852.73,5852.73,5852.73,5852.73,245
2003/12/8,09:38:00,5853.71,5853.71,5853.71,5853.71,163
2003/12/8,09:39:00,5852.90,5852.90,5852.90,5852.90,259
2003/12/8,09:40:00,5850.13,5850.13,5850.13,5850.13,134
2003/12/8,09:41:00,5848.03,5848.03,5848.03,5848.03,236
2003/12/8,09:42:00,5847.08,5847.08,5847.08,5847.08,159
2003/12/8,09:43:00,5848.09,5848.09,5848.09,5848.09,276
2003/12/8,09:44:00,5853.55,5853.55,5853.55,5853.55,173
2003/12/8,09:45:00,5853.50,5853.50,5853.50,5853.50,173
2003/12/8,09:46:00,5849.41,5849.41,5849.41,5849.41,140
2003/12/8,09:47:00,5852.38,5852.38,5852.38,5852.38,224
2003/12/8,09:48:00,5850.79,5850.79,5850.79,5850.79,175
2003/12/8,09:49:00,5851.90,5851.90,5851.90,5851.90,224
2003/12/8,09:50:00,5852.09,5852.09,5852.09,5852.09,132
2003/12/8,09:51:00,5851.57,5851.57,5851.57,5851.57,231
2003/12/8,09:52:00,5850.99,5850.99,5850.99,5850.99,160
2003/12/8,09:53:00,5846.13,5846.13,5846.13,5846.13,179
2003/12/8,09:54:00,5848.80,5848.80,5848.80,5848.80,136
2003/12/8,09:55:00,5854.97,5854.97,5854.97,5854.97,151
2003/12/8,09:56:00,5850.42,5850.42,5850.42,5850.42,123
2003/12/8,09:57:00,5853.91,5853.91,5853.91,5853.91,161
2003/12/8,09:58:00,5858.86,5858.86,5858.86,5858.86,108
2003/12/8,09:59:00,5855.55,5855.55,5855.55,5855.55,173
2003/12/8,10:00:00,5854.06,5854.06,5854.06,5854.06,109
2003/12/8,10:01:00,5854.46,5854.46,5854.46,5854.46,183
2003/12/8,10:02:00,5853.80,5853.80,5853.80,5853.80,113
2003/12/8,10:03:00,5850.89,5850.89,5850.89,5850.89,233
2003/12/8,10:04:00,5857.50,5857.50,5857.50,5857.50,126
2003/12/8,10:05:00,5854.16,5854.16,5854.16,5854.16,172
2003/12/8,10:06:00,5850.23,5850.23,5850.23,5850.23,74
2003/12/8,10:07:00,5860.55,5860.55,5860.55,5860.55,123
2003/12/8,10:08:00,5854.24,5854.24,5854.24,5854.24,106
2003/12/8,10:09:00,5852.12,5852.12,5852.12,5852.12,169
2003/12/8,10:10:00,5859.16,5859.16,5859.16,5859.16,113
2003/12/8,10:11:00,5848.77,5848.77,5848.77,5848.77,194
2003/12/8,10:12:00,5845.78,5845.78,5845.78,5845.78,207
2003/12/8,10:13:00,5845.27,5845.27,5845.27,5845.27,232
2003/12/8,10:14:00,5846.74,5846.74,5846.74,5846.74,115
2003/12/8,10:15:00,5847.10,5847.10,5847.10,5847.10,146
2003/12/8,10:16:00,5849.26,5849.26,5849.26,5849.26,114
2003/12/8,10:17:00,5848.31,5848.31,5848.31,5848.31,116
2003/12/8,10:18:00,5846.61,5846.61,5846.61,5846.61,107
2003/12/8,10:19:00,5848.29,5848.29,5848.29,5848.29,119
2003/12/8,10:20:00,5847.04,5847.04,5847.04,5847.04,82
2003/12/8,10:21:00,5852.85,5852.85,5852.85,5852.85,111
2003/12/8,10:22:00,5848.59,5848.59,5848.59,5848.59,72
2003/12/8,10:23:00,5851.45,5851.45,5851.45,5851.45,113
2003/12/8,10:24:00,5850.61,5850.61,5850.61,5850.61,82
2003/12/8,10:25:00,5852.35,5852.35,5852.35,5852.35,131
2003/12/8,10:26:00,5850.90,5850.90,5850.90,5850.90,82
2003/12/8,10:27:00,5847.19,5847.19,5847.19,5847.19,154
2003/12/8,10:28:00,5850.58,5850.58,5850.58,5850.58,97
2003/12/8,10:29:00,5844.46,5844.46,5844.46,5844.46,138
2003/12/8,10:30:00,5848.79,5848.79,5848.79,5848.79,105
2003/12/8,10:31:00,5849.07,5849.07,5849.07,5849.07,124
2003/12/8,10:32:00,5850.05,5850.05,5850.05,5850.05,79
2003/12/8,10:33:00,5849.54,5849.54,5849.54,5849.54,109
2003/12/8,10:34:00,5848.79,5848.79,5848.79,5848.79,126
2003/12/8,10:35:00,5849.07,5849.07,5849.07,5849.07,121
2003/12/8,10:36:00,5849.63,5849.63,5849.63,5849.63,81
2003/12/8,10:37:00,5847.37,5847.37,5847.37,5847.37,132
2003/12/8,10:38:00,5853.18,5853.18,5853.18,5853.18,90
2003/12/8,10:39:00,5853.35,5853.35,5853.35,5853.35,109
2003/12/8,10:40:00,5855.77,5855.77,5855.77,5855.77,83
2003/12/8,10:41:00,5855.29,5855.29,5855.29,5855.29,148
2003/12/8,10:42:00,5856.09,5856.09,5856.09,5856.09,84
2003/12/8,10:43:00,5855.27,5855.27,5855.27,5855.27,118
2003/12/8,10:44:00,5855.54,5855.54,5855.54,5855.54,149
2003/12/8,10:45:00,5854.21,5854.21,5854.21,5854.21,153
2003/12/8,10:46:00,5853.48,5853.48,5853.48,5853.48,134
2003/12/8,10:47:00,5853.08,5853.08,5853.08,5853.08,159
2003/12/8,10:48:00,5852.03,5852.03,5852.03,5852.03,139
2003/12/8,10:49:00,5860.37,5860.37,5860.37,5860.37,155
2003/12/8,10:50:00,5856.67,5856.67,5856.67,5856.67,98
2003/12/8,10:51:00,5849.06,5849.06,5849.06,5849.06,166
2003/12/8,10:52:00,5847.72,5847.72,5847.72,5847.72,168
2003/12/8,10:53:00,5847.89,5847.89,5847.89,5847.89,196
2003/12/8,10:54:00,5861.21,5861.21,5861.21,5861.21,75
2003/12/8,10:55:00,5846.23,5846.23,5846.23,5846.23,105
2003/12/8,10:56:00,5858.12,5858.12,5858.12,5858.12,101
2003/12/8,10:57:00,5857.13,5857.13,5857.13,5857.13,129
2003/12/8,10:58:00,5847.85,5847.85,5847.85,5847.85,81
2003/12/8,10:59:00,5848.77,5848.77,5848.77,5848.77,126
2003/12/8,11:00:00,5856.98,5856.98,5856.98,5856.98,56
2003/12/8,11:01:00,5856.66,5856.66,5856.66,5856.66,92
2003/12/8,11:02:00,5859.81,5859.81,5859.81,5859.81,84
2003/12/8,11:03:00,5857.55,5857.55,5857.55,5857.55,124
2003/12/8,11:04:00,5858.66,5858.66,5858.66,5858.66,85
2003/12/8,11:05:00,5858.59,5858.59,5858.59,5858.59,106
2003/12/8,11:06:00,5859.52,5859.52,5859.52,5859.52,104
2003/12/8,11:07:00,5856.22,5856.22,5856.22,5856.22,118
2003/12/8,11:08:00,5858.35,5858.35,5858.35,5858.35,119
2003/12/8,11:09:00,5856.25,5856.25,5856.25,5856.25,185
2003/12/8,11:10:00,5851.25,5851.25,5851.25,5851.25,106
2003/12/8,11:11:00,5852.61,5852.61,5852.61,5852.61,165
2003/12/8,11:12:00,5853.75,5853.75,5853.75,5853.75,78
2003/12/8,11:13:00,5859.64,5859.64,5859.64,5859.64,101
2003/12/8,11:14:00,5856.07,5856.07,5856.07,5856.07,68
2003/12/8,11:15:00,5858.58,5858.58,5858.58,5858.58,96
2003/12/8,11:16:00,5856.94,5856.94,5856.94,5856.94,71
2003/12/8,11:17:00,5855.54,5855.54,5855.54,5855.54,103
2003/12/8,11:18:00,5854.57,5854.57,5854.57,5854.57,81
2003/12/8,11:19:00,5852.01,5852.01,5852.01,5852.01,137
2003/12/8,11:20:00,5854.25,5854.25,5854.25,5854.25,122
2003/12/8,11:21:00,5856.34,5856.34,5856.34,5856.34,133
2003/12/8,11:22:00,5855.39,5855.39,5855.39,5855.39,93
2003/12/8,11:23:00,5855.47,5855.47,5855.47,5855.47,94
2003/12/8,11:24:00,5857.63,5857.63,5857.63,5857.63,101
2003/12/8,11:25:00,5855.88,5855.88,5855.88,5855.88,168
2003/12/8,11:26:00,5858.67,5858.67,5858.67,5858.67,130
2003/12/8,11:27:00,5856.23,5856.23,5856.23,5856.23,182
2003/12/8,11:28:00,5859.03,5859.03,5859.03,5859.03,92
2003/12/8,11:29:00,5855.25,5855.25,5855.25,5855.25,155
2003/12/8,11:30:00,5855.41,5855.41,5855.41,5855.41,124
2003/12/8,11:31:00,5852.65,5852.65,5852.65,5852.65,187
2003/12/8,11:32:00,5855.55,5855.55,5855.55,5855.55,77
2003/12/8,11:33:00,5854.27,5854.27,5854.27,5854.27,102
2003/12/8,11:34:00,5850.91,5850.91,5850.91,5850.91,80
2003/12/8,11:35:00,5854.38,5854.38,5854.38,5854.38,93
2003/12/8,11:36:00,5852.50,5852.50,5852.50,5852.50,81
2003/12/8,11:37:00,5847.85,5847.85,5847.85,5847.85,109
2003/12/8,11:38:00,5853.67,5853.67,5853.67,5853.67,59
2003/12/8,11:39:00,5852.88,5852.88,5852.88,5852.88,142
2003/12/8,11:40:00,5845.87,5845.87,5845.87,5845.87,103
2003/12/8,11:41:00,5847.39,5847.39,5847.39,5847.39,137
2003/12/8,11:42:00,5852.66,5852.66,5852.66,5852.66,72
2003/12/8,11:43:00,5848.29,5848.29,5848.29,5848.29,203
2003/12/8,11:44:00,5848.25,5848.25,5848.25,5848.25,82
2003/12/8,11:45:00,5847.64,5847.64,5847.64,5847.64,111
2003/12/8,11:46:00,5847.01,5847.01,5847.01,5847.01,68
2003/12/8,11:47:00,5845.62,5845.62,5845.62,5845.62,139
2003/12/8,11:48:00,5853.46,5853.46,5853.46,5853.46,133
2003/12/8,11:49:00,5852.43,5852.43,5852.43,5852.43,174
2003/12/8,11:50:00,5848.84,5848.84,5848.84,5848.84,102
2003/12/8,11:51:00,5850.96,5850.96,5850.96,5850.96,134
2003/12/8,11:52:00,5853.76,5853.76,5853.76,5853.76,78
2003/12/8,11:53:00,5855.90,5855.90,5855.90,5855.90,118
2003/12/8,11:54:00,5858.50,5858.50,5858.50,5858.50,96
2003/12/8,11:55:00,5856.33,5856.33,5856.33,5856.33,125
2003/12/8,11:56:00,5857.33,5857.33,5857.33,5857.33,74
2003/12/8,11:57:00,5861.76,5861.76,5861.76,5861.76,112
2003/12/8,11:58:00,5859.48,5859.48,5859.48,5859.48,90
2003/12/8,11:59:00,5856.03,5856.03,5856.03,5856.03,120
2003/12/8,12:00:00,5855.70,5855.70,5855.70,5855.70,165
2003/12/8,12:01:00,5858.12,5858.12,5858.12,5858.12,163
2003/12/8,12:02:00,5855.59,5855.59,5855.59,5855.59,112
2003/12/8,12:03:00,5856.93,5856.93,5856.93,5856.93,124
2003/12/8,12:04:00,5858.73,5858.73,5858.73,5858.73,94
2003/12/8,12:05:00,5860.60,5860.60,5860.60,5860.60,105
2003/12/8,12:06:00,5855.12,5855.12,5855.12,5855.12,100
2003/12/8,12:07:00,5858.91,5858.91,5858.91,5858.91,156
2003/12/8,12:08:00,5859.91,5859.91,5859.91,5859.91,81
2003/12/8,12:09:00,5858.09,5858.09,5858.09,5858.09,124
2003/12/8,12:10:00,5859.78,5859.78,5859.78,5859.78,97
2003/12/8,12:11:00,5860.73,5860.73,5860.73,5860.73,144
2003/12/8,12:12:00,5859.27,5859.27,5859.27,5859.27,106
2003/12/8,12:13:00,5860.79,5860.79,5860.79,5860.79,118
2003/12/8,12:14:00,5861.87,5861.87,5861.87,5861.87,95
2003/12/8,12:15:00,5856.91,5856.91,5856.91,5856.91,172
2003/12/8,12:16:00,5859.22,5859.22,5859.22,5859.22,88
2003/12/8,12:17:00,5857.91,5857.91,5857.91,5857.91,124
2003/12/8,12:18:00,5858.85,5858.85,5858.85,5858.85,93
2003/12/8,12:19:00,5857.83,5857.83,5857.83,5857.83,99
2003/12/8,12:20:00,5858.98,5858.98,5858.98,5858.98,95
2003/12/8,12:21:00,5856.73,5856.73,5856.73,5856.73,86
2003/12/8,12:22:00,5855.34,5855.34,5855.34,5855.34,106
2003/12/8,12:23:00,5857.43,5857.43,5857.43,5857.43,128
2003/12/8,12:24:00,5855.93,5855.93,5855.93,5855.93,108
2003/12/8,12:25:00,5855.51,5855.51,5855.51,5855.51,125
2003/12/8,12:26:00,5849.78,5849.78,5849.78,5849.78,114
2003/12/8,12:27:00,5854.11,5854.11,5854.11,5854.11,105
2003/12/8,12:28:00,5853.10,5853.10,5853.10,5853.10,106
2003/12/8,12:29:00,5853.63,5853.63,5853.63,5853.63,149
2003/12/8,12:30:00,5856.66,5856.66,5856.66,5856.66,110
2003/12/8,12:31:00,5854.36,5854.36,5854.36,5854.36,147
2003/12/8,12:32:00,5854.25,5854.25,5854.25,5854.25,98
2003/12/8,12:33:00,5852.38,5852.38,5852.38,5852.38,128
2003/12/8,12:34:00,5845.99,5845.99,5845.99,5845.99,104
2003/12/8,12:35:00,5852.28,5852.28,5852.28,5852.28,122
2003/12/8,12:36:00,5852.30,5852.30,5852.30,5852.30,89
2003/12/8,12:37:00,5854.97,5854.97,5854.97,5854.97,139
2003/12/8,12:38:00,5851.17,5851.17,5851.17,5851.17,103
2003/12/8,12:39:00,5854.92,5854.92,5854.92,5854.92,148
2003/12/8,12:40:00,5854.31,5854.31,5854.31,5854.31,110
2003/12/8,12:41:00,5856.12,5856.12,5856.12,5856.12,163
2003/12/8,12:42:00,5854.58,5854.58,5854.58,5854.58,96
2003/12/8,12:43:00,5854.72,5854.72,5854.72,5854.72,146
2003/12/8,12:44:00,5854.52,5854.52,5854.52,5854.52,93
2003/12/8,12:45:00,5854.09,5854.09,5854.09,5854.09,144
2003/12/8,12:46:00,5853.62,5853.62,5853.62,5853.62,88
2003/12/8,12:47:00,5851.65,5851.65,5851.65,5851.65,104
2003/12/8,12:48:00,5854.91,5854.91,5854.91,5854.91,141
2003/12/8,12:49:00,5842.21,5842.21,5842.21,5842.21,189
2003/12/8,12:50:00,5852.02,5852.02,5852.02,5852.02,151
2003/12/8,12:51:00,5851.83,5851.83,5851.83,5851.83,172
2003/12/8,12:52:00,5849.47,5849.47,5849.47,5849.47,165
2003/12/8,12:53:00,5842.59,5842.59,5842.59,5842.59,230
2003/12/8,12:54:00,5847.03,5847.03,5847.03,5847.03,196
2003/12/8,12:55:00,5846.23,5846.23,5846.23,5846.23,195
2003/12/8,12:56:00,5846.52,5846.52,5846.52,5846.52,124
2003/12/8,12:57:00,5845.85,5845.85,5845.85,5845.85,162
2003/12/8,12:58:00,5845.65,5845.65,5845.65,5845.65,120
2003/12/8,12:59:00,5847.00,5847.00,5847.00,5847.00,153
2003/12/8,13:00:00,5847.53,5847.53,5847.53,5847.53,110
2003/12/8,13:01:00,5844.26,5844.26,5844.26,5844.26,140
2003/12/8,13:02:00,5844.95,5844.95,5844.95,5844.95,110
2003/12/8,13:03:00,5847.08,5847.08,5847.08,5847.08,197
2003/12/8,13:04:00,5852.40,5852.40,5852.40,5852.40,127
2003/12/8,13:05:00,5853.37,5853.37,5853.37,5853.37,167
2003/12/8,13:06:00,5850.43,5850.43,5850.43,5850.43,156
2003/12/8,13:07:00,5851.44,5851.44,5851.44,5851.44,182
2003/12/8,13:08:00,5851.58,5851.58,5851.58,5851.58,120
2003/12/8,13:09:00,5851.12,5851.12,5851.12,5851.12,202
2003/12/8,13:10:00,5845.51,5845.51,5845.51,5845.51,160
2003/12/8,13:11:00,5853.57,5853.57,5853.57,5853.57,236
2003/12/8,13:12:00,5850.08,5850.08,5850.08,5850.08,137
2003/12/8,13:13:00,5847.09,5847.09,5847.09,5847.09,202
2003/12/8,13:14:00,5845.97,5845.97,5845.97,5845.97,215
2003/12/8,13:15:00,5847.11,5847.11,5847.11,5847.11,256
2003/12/8,13:16:00,5846.49,5846.49,5846.49,5846.49,275
2003/12/8,13:17:00,5851.59,5851.59,5851.59,5851.59,295
2003/12/8,13:18:00,5846.07,5846.07,5846.07,5846.07,198
2003/12/8,13:19:00,5853.94,5853.94,5853.94,5853.94,343
2003/12/8,13:20:00,5847.91,5847.91,5847.91,5847.91,197
2003/12/8,13:21:00,5848.75,5848.75,5848.75,5848.75,291
2003/12/8,13:22:00,5851.96,5851.96,5851.96,5851.96,208
2003/12/8,13:23:00,5852.34,5852.34,5852.34,5852.34,378
2003/12/8,13:24:00,5854.12,5854.12,5854.12,5854.12,308
2003/12/8,13:25:00,5850.97,5850.97,5850.97,5850.97,612
2003/12/8,13:26:00,5851.00,5851.00,5851.00,5851.00,0
2003/12/8,13:27:00,5851.00,5851.00,5851.00,5851.00,0
2003/12/8,13:28:00,5851.00,5851.00,5851.00,5851.00,0
2003/12/8,13:29:00,5851.00,5851.00,5851.00,5851.00,0
2003/12/8,13:30:00,5847.15,5847.15,5847.15,5847.15,2958
2003/12/9,09:00:00,5847.15,5847.15,5847.15,5847.15,96
2003/12/9,09:01:00,5881.71,5881.71,5881.71,5881.71,1729
2003/12/9,09:02:00,5881.27,5881.27,5881.27,5881.27,411
2003/12/9,09:03:00,5879.82,5879.82,5879.82,5879.82,643
2003/12/9,09:04:00,5876.99,5876.99,5876.99,5876.99,447
2003/12/9,09:05:00,5876.20,5876.20,5876.20,5876.20,583
2003/12/9,09:06:00,5868.90,5868.90,5868.90,5868.90,418
2003/12/9,09:07:00,5870.14,5870.14,5870.14,5870.14,600
2003/12/9,09:08:00,5865.96,5865.96,5865.96,5865.96,369
2003/12/9,09:09:00,5868.11,5868.11,5868.11,5868.11,488
2003/12/9,09:10:00,5870.52,5870.52,5870.52,5870.52,347
2003/12/9,09:11:00,5871.55,5871.55,5871.55,5871.55,450
2003/12/9,09:12:00,5870.65,5870.65,5870.65,5870.65,367
2003/12/9,09:13:00,5870.09,5870.09,5870.09,5870.09,444
2003/12/9,09:14:00,5866.31,5866.31,5866.31,5866.31,272
2003/12/9,09:15:00,5866.34,5866.34,5866.34,5866.34,465
2003/12/9,09:16:00,5864.17,5864.17,5864.17,5864.17,320
2003/12/9,09:17:00,5865.49,5865.49,5865.49,5865.49,360
2003/12/9,09:18:00,5861.60,5861.60,5861.60,5861.60,263
2003/12/9,09:19:00,5860.09,5860.09,5860.09,5860.09,376
2003/12/9,09:20:00,5860.49,5860.49,5860.49,5860.49,310
2003/12/9,09:21:00,5861.80,5861.80,5861.80,5861.80,378
2003/12/9,09:22:00,5862.40,5862.40,5862.40,5862.40,253
2003/12/9,09:23:00,5862.01,5862.01,5862.01,5862.01,340
2003/12/9,09:24:00,5862.63,5862.63,5862.63,5862.63,219
2003/12/9,09:25:00,5860.61,5860.61,5860.61,5860.61,301
2003/12/9,09:26:00,5860.87,5860.87,5860.87,5860.87,194
2003/12/9,09:27:00,5858.23,5858.23,5858.23,5858.23,247
2003/12/9,09:28:00,5860.74,5860.74,5860.74,5860.74,162
2003/12/9,09:29:00,5859.21,5859.21,5859.21,5859.21,239
2003/12/9,09:30:00,5859.66,5859.66,5859.66,5859.66,179
2003/12/9,09:31:00,5862.19,5862.19,5862.19,5862.19,262
2003/12/9,09:32:00,5857.82,5857.82,5857.82,5857.82,193
2003/12/9,09:33:00,5863.88,5863.88,5863.88,5863.88,306
2003/12/9,09:34:00,5860.52,5860.52,5860.52,5860.52,154
2003/12/9,09:35:00,5861.58,5861.58,5861.58,5861.58,308
2003/12/9,09:36:00,5860.66,5860.66,5860.66,5860.66,172
2003/12/9,09:37:00,5863.63,5863.63,5863.63,5863.63,244
2003/12/9,09:38:00,5860.14,5860.14,5860.14,5860.14,154
2003/12/9,09:39:00,5860.33,5860.33,5860.33,5860.33,238
2003/12/9,09:40:00,5859.28,5859.28,5859.28,5859.28,189
2003/12/9,09:41:00,5854.66,5854.66,5854.66,5854.66,348
2003/12/9,09:42:00,5852.21,5852.21,5852.21,5852.21,223
2003/12/9,09:43:00,5852.27,5852.27,5852.27,5852.27,383
2003/12/9,09:44:00,5850.68,5850.68,5850.68,5850.68,205
2003/12/9,09:45:00,5846.84,5846.84,5846.84,5846.84,318
2003/12/9,09:46:00,5843.74,5843.74,5843.74,5843.74,195
2003/12/9,09:47:00,5844.29,5844.29,5844.29,5844.29,268
2003/12/9,09:48:00,5843.09,5843.09,5843.09,5843.09,174
2003/12/9,09:49:00,5839.99,5839.99,5839.99,5839.99,323
2003/12/9,09:50:00,5837.32,5837.32,5837.32,5837.32,210
2003/12/9,09:51:00,5839.28,5839.28,5839.28,5839.28,356
2003/12/9,09:52:00,5836.56,5836.56,5836.56,5836.56,243
2003/12/9,09:53:00,5832.10,5832.10,5832.10,5832.10,305
2003/12/9,09:54:00,5830.30,5830.30,5830.30,5830.30,259
2003/12/9,09:55:00,5835.23,5835.23,5835.23,5835.23,298
2003/12/9,09:56:00,5834.15,5834.15,5834.15,5834.15,191
2003/12/9,09:57:00,5831.96,5831.96,5831.96,5831.96,277
2003/12/9,09:58:00,5833.73,5833.73,5833.73,5833.73,241
2003/12/9,09:59:00,5832.92,5832.92,5832.92,5832.92,312
2003/12/9,10:00:00,5839.22,5839.22,5839.22,5839.22,189
2003/12/9,10:01:00,5834.63,5834.63,5834.63,5834.63,230
2003/12/9,10:02:00,5841.05,5841.05,5841.05,5841.05,172
2003/12/9,10:03:00,5842.78,5842.78,5842.78,5842.78,270
2003/12/9,10:04:00,5843.81,5843.81,5843.81,5843.81,155
2003/12/9,10:05:00,5839.45,5839.45,5839.45,5839.45,206
2003/12/9,10:06:00,5839.32,5839.32,5839.32,5839.32,124
2003/12/9,10:07:00,5841.15,5841.15,5841.15,5841.15,205
2003/12/9,10:08:00,5845.55,5845.55,5845.55,5845.55,136
2003/12/9,10:09:00,5841.18,5841.18,5841.18,5841.18,196
2003/12/9,10:10:00,5842.34,5842.34,5842.34,5842.34,112
2003/12/9,10:11:00,5846.01,5846.01,5846.01,5846.01,165
2003/12/9,10:12:00,5840.71,5840.71,5840.71,5840.71,136
2003/12/9,10:13:00,5844.68,5844.68,5844.68,5844.68,258
2003/12/9,10:14:00,5843.81,5843.81,5843.81,5843.81,134
2003/12/9,10:15:00,5842.92,5842.92,5842.92,5842.92,241
2003/12/9,10:16:00,5849.65,5849.65,5849.65,5849.65,112
2003/12/9,10:17:00,5844.49,5844.49,5844.49,5844.49,152
2003/12/9,10:18:00,5849.85,5849.85,5849.85,5849.85,123
2003/12/9,10:19:00,5844.39,5844.39,5844.39,5844.39,159
2003/12/9,10:20:00,5850.57,5850.57,5850.57,5850.57,112
2003/12/9,10:21:00,5846.63,5846.63,5846.63,5846.63,188
2003/12/9,10:22:00,5848.33,5848.33,5848.33,5848.33,110
2003/12/9,10:23:00,5847.48,5847.48,5847.48,5847.48,148
2003/12/9,10:24:00,5845.07,5845.07,5845.07,5845.07,115
2003/12/9,10:25:00,5850.19,5850.19,5850.19,5850.19,128
2003/12/9,10:26:00,5847.09,5847.09,5847.09,5847.09,103
2003/12/9,10:27:00,5847.71,5847.71,5847.71,5847.71,124
2003/12/9,10:28:00,5848.76,5848.76,5848.76,5848.76,95
2003/12/9,10:29:00,5847.86,5847.86,5847.86,5847.86,140
2003/12/9,10:30:00,5845.78,5845.78,5845.78,5845.78,107
2003/12/9,10:31:00,5847.52,5847.52,5847.52,5847.52,117
2003/12/9,10:32:00,5846.98,5846.98,5846.98,5846.98,87
2003/12/9,10:33:00,5852.17,5852.17,5852.17,5852.17,150
2003/12/9,10:34:00,5847.86,5847.86,5847.86,5847.86,125
2003/12/9,10:35:00,5845.51,5845.51,5845.51,5845.51,124
2003/12/9,10:36:00,5851.27,5851.27,5851.27,5851.27,96
2003/12/9,10:37:00,5848.85,5848.85,5848.85,5848.85,110
2003/12/9,10:38:00,5853.30,5853.30,5853.30,5853.30,75
2003/12/9,10:39:00,5853.18,5853.18,5853.18,5853.18,146
2003/12/9,10:40:00,5850.76,5850.76,5850.76,5850.76,105
2003/12/9,10:41:00,5850.49,5850.49,5850.49,5850.49,164
2003/12/9,10:42:00,5854.33,5854.33,5854.33,5854.33,104
2003/12/9,10:43:00,5856.98,5856.98,5856.98,5856.98,119
2003/12/9,10:44:00,5853.82,5853.82,5853.82,5853.82,116
2003/12/9,10:45:00,5855.36,5855.36,5855.36,5855.36,115
2003/12/9,10:46:00,5856.98,5856.98,5856.98,5856.98,95
2003/12/9,10:47:00,5855.75,5855.75,5855.75,5855.75,136
2003/12/9,10:48:00,5854.48,5854.48,5854.48,5854.48,144
2003/12/9,10:49:00,5858.51,5858.51,5858.51,5858.51,240
2003/12/9,10:50:00,5858.64,5858.64,5858.64,5858.64,183
2003/12/9,10:51:00,5863.14,5863.14,5863.14,5863.14,289
2003/12/9,10:52:00,5861.83,5861.83,5861.83,5861.83,168
2003/12/9,10:53:00,5863.48,5863.48,5863.48,5863.48,346
2003/12/9,10:54:00,5865.13,5865.13,5865.13,5865.13,243
2003/12/9,10:55:00,5866.52,5866.52,5866.52,5866.52,355
2003/12/9,10:56:00,5866.37,5866.37,5866.37,5866.37,285
2003/12/9,10:57:00,5867.67,5867.67,5867.67,5867.67,437
2003/12/9,10:58:00,5866.88,5866.88,5866.88,5866.88,198
2003/12/9,10:59:00,5865.72,5865.72,5865.72,5865.72,338
2003/12/9,11:00:00,5868.79,5868.79,5868.79,5868.79,170
2003/12/9,11:01:00,5866.10,5866.10,5866.10,5866.10,206
2003/12/9,11:02:00,5866.88,5866.88,5866.88,5866.88,167
2003/12/9,11:03:00,5874.53,5874.53,5874.53,5874.53,302
2003/12/9,11:04:00,5869.33,5869.33,5869.33,5869.33,194
2003/12/9,11:05:00,5869.41,5869.41,5869.41,5869.41,319
2003/12/9,11:06:00,5872.76,5872.76,5872.76,5872.76,181
2003/12/9,11:07:00,5874.72,5874.72,5874.72,5874.72,323
2003/12/9,11:08:00,5874.45,5874.45,5874.45,5874.45,260
2003/12/9,11:09:00,5875.17,5875.17,5875.17,5875.17,328
2003/12/9,11:10:00,5875.74,5875.74,5875.74,5875.74,206
2003/12/9,11:11:00,5879.48,5879.48,5879.48,5879.48,255
2003/12/9,11:12:00,5874.26,5874.26,5874.26,5874.26,223
2003/12/9,11:13:00,5874.43,5874.43,5874.43,5874.43,448
2003/12/9,11:14:00,5873.53,5873.53,5873.53,5873.53,153
2003/12/9,11:15:00,5872.78,5872.78,5872.78,5872.78,277
2003/12/9,11:16:00,5878.08,5878.08,5878.08,5878.08,159
2003/12/9,11:17:00,5877.56,5877.56,5877.56,5877.56,191
2003/12/9,11:18:00,5871.55,5871.55,5871.55,5871.55,129
2003/12/9,11:19:00,5872.78,5872.78,5872.78,5872.78,205
2003/12/9,11:20:00,5869.87,5869.87,5869.87,5869.87,187
2003/12/9,11:21:00,5872.65,5872.65,5872.65,5872.65,291
2003/12/9,11:22:00,5872.53,5872.53,5872.53,5872.53,100
2003/12/9,11:23:00,5866.38,5866.38,5866.38,5866.38,236
2003/12/9,11:24:00,5867.83,5867.83,5867.83,5867.83,106
2003/12/9,11:25:00,5862.51,5862.51,5862.51,5862.51,197
2003/12/9,11:26:00,5870.44,5870.44,5870.44,5870.44,134
2003/12/9,11:27:00,5863.70,5863.70,5863.70,5863.70,178
2003/12/9,11:28:00,5864.21,5864.21,5864.21,5864.21,125
2003/12/9,11:29:00,5864.23,5864.23,5864.23,5864.23,153
2003/12/9,11:30:00,5863.80,5863.80,5863.80,5863.80,108
2003/12/9,11:31:00,5864.19,5864.19,5864.19,5864.19,174
2003/12/9,11:32:00,5866.04,5866.04,5866.04,5866.04,118
2003/12/9,11:33:00,5860.19,5860.19,5860.19,5860.19,258
2003/12/9,11:34:00,5864.77,5864.77,5864.77,5864.77,116
2003/12/9,11:35:00,5870.40,5870.40,5870.40,5870.40,189
2003/12/9,11:36:00,5864.68,5864.68,5864.68,5864.68,139
2003/12/9,11:37:00,5861.00,5861.00,5861.00,5861.00,164
2003/12/9,11:38:00,5862.89,5862.89,5862.89,5862.89,95
2003/12/9,11:39:00,5867.14,5867.14,5867.14,5867.14,131
2003/12/9,11:40:00,5861.14,5861.14,5861.14,5861.14,89
2003/12/9,11:41:00,5865.38,5865.38,5865.38,5865.38,172
2003/12/9,11:42:00,5864.70,5864.70,5864.70,5864.70,129
2003/12/9,11:43:00,5862.15,5862.15,5862.15,5862.15,175
2003/12/9,11:44:00,5867.51,5867.51,5867.51,5867.51,84
2003/12/9,11:45:00,5865.12,5865.12,5865.12,5865.12,135
2003/12/9,11:46:00,5865.15,5865.15,5865.15,5865.15,85
2003/12/9,11:47:00,5870.98,5870.98,5870.98,5870.98,113
2003/12/9,11:48:00,5872.43,5872.43,5872.43,5872.43,65
2003/12/9,11:49:00,5871.32,5871.32,5871.32,5871.32,117
2003/12/9,11:50:00,5863.08,5863.08,5863.08,5863.08,92
2003/12/9,11:51:00,5866.17,5866.17,5866.17,5866.17,189
2003/12/9,11:52:00,5870.62,5870.62,5870.62,5870.62,129
2003/12/9,11:53:00,5865.62,5865.62,5865.62,5865.62,224
2003/12/9,11:54:00,5866.98,5866.98,5866.98,5866.98,202
2003/12/9,11:55:00,5871.43,5871.43,5871.43,5871.43,321
2003/12/9,11:56:00,5871.14,5871.14,5871.14,5871.14,202
2003/12/9,11:57:00,5875.16,5875.16,5875.16,5875.16,227
2003/12/9,11:58:00,5871.54,5871.54,5871.54,5871.54,184
2003/12/9,11:59:00,5873.60,5873.60,5873.60,5873.60,158
2003/12/9,12:00:00,5874.74,5874.74,5874.74,5874.74,124
2003/12/9,12:01:00,5870.60,5870.60,5870.60,5870.60,190
2003/12/9,12:02:00,5876.55,5876.55,5876.55,5876.55,129
2003/12/9,12:03:00,5867.09,5867.09,5867.09,5867.09,158
2003/12/9,12:04:00,5873.50,5873.50,5873.50,5873.50,78
2003/12/9,12:05:00,5870.05,5870.05,5870.05,5870.05,128
2003/12/9,12:06:00,5868.18,5868.18,5868.18,5868.18,180
2003/12/9,12:07:00,5872.40,5872.40,5872.40,5872.40,103
2003/12/9,12:08:00,5865.68,5865.68,5865.68,5865.68,109
2003/12/9,12:09:00,5869.27,5869.27,5869.27,5869.27,138
2003/12/9,12:10:00,5871.56,5871.56,5871.56,5871.56,95
2003/12/9,12:11:00,5867.40,5867.40,5867.40,5867.40,113
2003/12/9,12:12:00,5870.47,5870.47,5870.47,5870.47,93
2003/12/9,12:13:00,5865.21,5865.21,5865.21,5865.21,113
2003/12/9,12:14:00,5872.69,5872.69,5872.69,5872.69,85
2003/12/9,12:15:00,5868.02,5868.02,5868.02,5868.02,96
2003/12/9,12:16:00,5865.11,5865.11,5865.11,5865.11,123
2003/12/9,12:17:00,5869.91,5869.91,5869.91,5869.91,103
2003/12/9,12:18:00,5864.60,5864.60,5864.60,5864.60,82
2003/12/9,12:19:00,5870.41,5870.41,5870.41,5870.41,97
2003/12/9,12:20:00,5864.63,5864.63,5864.63,5864.63,83
2003/12/9,12:21:00,5865.77,5865.77,5865.77,5865.77,105
2003/12/9,12:22:00,5873.20,5873.20,5873.20,5873.20,71
2003/12/9,12:23:00,5865.81,5865.81,5865.81,5865.81,121
2003/12/9,12:24:00,5864.33,5864.33,5864.33,5864.33,120
2003/12/9,12:25:00,5863.46,5863.46,5863.46,5863.46,152
2003/12/9,12:26:00,5870.87,5870.87,5870.87,5870.87,134
2003/12/9,12:27:00,5870.17,5870.17,5870.17,5870.17,151
2003/12/9,12:28:00,5872.22,5872.22,5872.22,5872.22,63
2003/12/9,12:29:00,5865.73,5865.73,5865.73,5865.73,146
2003/12/9,12:30:00,5866.15,5866.15,5866.15,5866.15,107
2003/12/9,12:31:00,5864.78,5864.78,5864.78,5864.78,225
2003/12/9,12:32:00,5871.63,5871.63,5871.63,5871.63,84
2003/12/9,12:33:00,5867.21,5867.21,5867.21,5867.21,140
2003/12/9,12:34:00,5866.17,5866.17,5866.17,5866.17,103
2003/12/9,12:35:00,5867.60,5867.60,5867.60,5867.60,129
2003/12/9,12:36:00,5866.48,5866.48,5866.48,5866.48,104
2003/12/9,12:37:00,5865.60,5865.60,5865.60,5865.60,137
2003/12/9,12:38:00,5872.00,5872.00,5872.00,5872.00,80
2003/12/9,12:39:00,5862.89,5862.89,5862.89,5862.89,143
2003/12/9,12:40:00,5864.86,5864.86,5864.86,5864.86,94
2003/12/9,12:41:00,5864.31,5864.31,5864.31,5864.31,155
2003/12/9,12:42:00,5869.75,5869.75,5869.75,5869.75,117
2003/12/9,12:43:00,5861.63,5861.63,5861.63,5861.63,207
2003/12/9,12:44:00,5863.48,5863.48,5863.48,5863.48,117
2003/12/9,12:45:00,5863.41,5863.41,5863.41,5863.41,198
2003/12/9,12:46:00,5863.37,5863.37,5863.37,5863.37,126
2003/12/9,12:47:00,5865.53,5865.53,5865.53,5865.53,195
2003/12/9,12:48:00,5866.06,5866.06,5866.06,5866.06,168
2003/12/9,12:49:00,5865.09,5865.09,5865.09,5865.09,209
2003/12/9,12:50:00,5863.28,5863.28,5863.28,5863.28,95
2003/12/9,12:51:00,5860.48,5860.48,5860.48,5860.48,198
2003/12/9,12:52:00,5859.57,5859.57,5859.57,5859.57,109
2003/12/9,12:53:00,5858.93,5858.93,5858.93,5858.93,219
2003/12/9,12:54:00,5857.79,5857.79,5857.79,5857.79,223
2003/12/9,12:55:00,5857.26,5857.26,5857.26,5857.26,235
2003/12/9,12:56:00,5859.91,5859.91,5859.91,5859.91,128
2003/12/9,12:57:00,5861.46,5861.46,5861.46,5861.46,180
2003/12/9,12:58:00,5855.96,5855.96,5855.96,5855.96,143
2003/12/9,12:59:00,5855.23,5855.23,5855.23,5855.23,182
2003/12/9,13:00:00,5854.23,5854.23,5854.23,5854.23,175
2003/12/9,13:01:00,5853.30,5853.30,5853.30,5853.30,195
2003/12/9,13:02:00,5851.92,5851.92,5851.92,5851.92,176
2003/12/9,13:03:00,5853.21,5853.21,5853.21,5853.21,234
2003/12/9,13:04:00,5854.65,5854.65,5854.65,5854.65,183
2003/12/9,13:05:00,5863.08,5863.08,5863.08,5863.08,264
2003/12/9,13:06:00,5864.56,5864.56,5864.56,5864.56,188
2003/12/9,13:07:00,5861.11,5861.11,5861.11,5861.11,293
2003/12/9,13:08:00,5855.86,5855.86,5855.86,5855.86,175
2003/12/9,13:09:00,5856.63,5856.63,5856.63,5856.63,241
2003/12/9,13:10:00,5857.13,5857.13,5857.13,5857.13,162
2003/12/9,13:11:00,5858.21,5858.21,5858.21,5858.21,212
2003/12/9,13:12:00,5864.42,5864.42,5864.42,5864.42,158
2003/12/9,13:13:00,5857.93,5857.93,5857.93,5857.93,215
2003/12/9,13:14:00,5861.74,5861.74,5861.74,5861.74,157
2003/12/9,13:15:00,5857.71,5857.71,5857.71,5857.71,234
2003/12/9,13:16:00,5857.27,5857.27,5857.27,5857.27,240
2003/12/9,13:17:00,5864.97,5864.97,5864.97,5864.97,225
2003/12/9,13:18:00,5862.16,5862.16,5862.16,5862.16,165
2003/12/9,13:19:00,5860.22,5860.22,5860.22,5860.22,294
2003/12/9,13:20:00,5861.13,5861.13,5861.13,5861.13,240
2003/12/9,13:21:00,5860.63,5860.63,5860.63,5860.63,419
2003/12/9,13:22:00,5853.81,5853.81,5853.81,5853.81,227
2003/12/9,13:23:00,5857.83,5857.83,5857.83,5857.83,413
2003/12/9,13:24:00,5855.94,5855.94,5855.94,5855.94,315
2003/12/9,13:25:00,5851.43,5851.43,5851.43,5851.43,557
2003/12/9,13:26:00,5851.43,5851.43,5851.43,5851.43,0
2003/12/9,13:27:00,5851.43,5851.43,5851.43,5851.43,0
2003/12/9,13:28:00,5851.43,5851.43,5851.43,5851.43,0
2003/12/9,13:29:00,5851.43,5851.43,5851.43,5851.43,0
2003/12/9,13:30:00,5859.56,5859.56,5859.56,5859.56,3149
2003/12/10,09:00:00,5859.56,5859.56,5859.56,5859.56,85
2003/12/10,09:01:00,5813.28,5813.28,5813.28,5813.28,1683
2003/12/10,09:02:00,5807.66,5807.66,5807.66,5807.66,336
2003/12/10,09:03:00,5803.73,5803.73,5803.73,5803.73,600
2003/12/10,09:04:00,5803.65,5803.65,5803.65,5803.65,407
2003/12/10,09:05:00,5805.65,5805.65,5805.65,5805.65,499
2003/12/10,09:06:00,5805.42,5805.42,5805.42,5805.42,411
2003/12/10,09:07:00,5808.71,5808.71,5808.71,5808.71,551
2003/12/10,09:08:00,5811.29,5811.29,5811.29,5811.29,402
2003/12/10,09:09:00,5814.94,5814.94,5814.94,5814.94,638
2003/12/10,09:10:00,5818.00,5818.00,5818.00,5818.00,429
2003/12/10,09:11:00,5825.33,5825.33,5825.33,5825.33,584
2003/12/10,09:12:00,5820.55,5820.55,5820.55,5820.55,342
2003/12/10,09:13:00,5825.55,5825.55,5825.55,5825.55,475
2003/12/10,09:14:00,5827.76,5827.76,5827.76,5827.76,298
2003/12/10,09:15:00,5827.23,5827.23,5827.23,5827.23,467
2003/12/10,09:16:00,5825.45,5825.45,5825.45,5825.45,282
2003/12/10,09:17:00,5823.70,5823.70,5823.70,5823.70,436
2003/12/10,09:18:00,5823.23,5823.23,5823.23,5823.23,243
2003/12/10,09:19:00,5828.06,5828.06,5828.06,5828.06,558
2003/12/10,09:20:00,5820.24,5820.24,5820.24,5820.24,382
2003/12/10,09:21:00,5821.83,5821.83,5821.83,5821.83,363
2003/12/10,09:22:00,5826.28,5826.28,5826.28,5826.28,248
2003/12/10,09:23:00,5826.75,5826.75,5826.75,5826.75,273
2003/12/10,09:24:00,5826.27,5826.27,5826.27,5826.27,193
2003/12/10,09:25:00,5831.09,5831.09,5831.09,5831.09,412
2003/12/10,09:26:00,5831.54,5831.54,5831.54,5831.54,202
2003/12/10,09:27:00,5832.51,5832.51,5832.51,5832.51,300
2003/12/10,09:28:00,5832.86,5832.86,5832.86,5832.86,201
2003/12/10,09:29:00,5833.94,5833.94,5833.94,5833.94,341
2003/12/10,09:30:00,5831.00,5831.00,5831.00,5831.00,294
2003/12/10,09:31:00,5831.43,5831.43,5831.43,5831.43,370
2003/12/10,09:32:00,5831.16,5831.16,5831.16,5831.16,283
2003/12/10,09:33:00,5833.44,5833.44,5833.44,5833.44,633
2003/12/10,09:34:00,5834.42,5834.42,5834.42,5834.42,253
2003/12/10,09:35:00,5833.13,5833.13,5833.13,5833.13,294
2003/12/10,09:36:00,5831.62,5831.62,5831.62,5831.62,192
2003/12/10,09:37:00,5833.31,5833.31,5833.31,5833.31,204
2003/12/10,09:38:00,5827.95,5827.95,5827.95,5827.95,175
2003/12/10,09:39:00,5828.84,5828.84,5828.84,5828.84,243
2003/12/10,09:40:00,5826.35,5826.35,5826.35,5826.35,161
2003/12/10,09:41:00,5825.54,5825.54,5825.54,5825.54,199
2003/12/10,09:42:00,5824.96,5824.96,5824.96,5824.96,159
2003/12/10,09:43:00,5819.36,5819.36,5819.36,5819.36,268
2003/12/10,09:44:00,5822.53,5822.53,5822.53,5822.53,139
2003/12/10,09:45:00,5823.33,5823.33,5823.33,5823.33,290
2003/12/10,09:46:00,5818.54,5818.54,5818.54,5818.54,143
2003/12/10,09:47:00,5821.89,5821.89,5821.89,5821.89,232
2003/12/10,09:48:00,5817.11,5817.11,5817.11,5817.11,142
2003/12/10,09:49:00,5822.06,5822.06,5822.06,5822.06,168
2003/12/10,09:50:00,5816.05,5816.05,5816.05,5816.05,128
2003/12/10,09:51:00,5819.62,5819.62,5819.62,5819.62,219
2003/12/10,09:52:00,5815.04,5815.04,5815.04,5815.04,135
2003/12/10,09:53:00,5819.40,5819.40,5819.40,5819.40,213
2003/12/10,09:54:00,5818.30,5818.30,5818.30,5818.30,103
2003/12/10,09:55:00,5819.45,5819.45,5819.45,5819.45,199
2003/12/10,09:56:00,5817.72,5817.72,5817.72,5817.72,101
2003/12/10,09:57:00,5822.21,5822.21,5822.21,5822.21,190
2003/12/10,09:58:00,5820.85,5820.85,5820.85,5820.85,129
2003/12/10,09:59:00,5820.40,5820.40,5820.40,5820.40,167
2003/12/10,10:00:00,5824.31,5824.31,5824.31,5824.31,162
2003/12/10,10:01:00,5819.63,5819.63,5819.63,5819.63,260
2003/12/10,10:02:00,5822.54,5822.54,5822.54,5822.54,108
2003/12/10,10:03:00,5822.05,5822.05,5822.05,5822.05,158
2003/12/10,10:04:00,5823.35,5823.35,5823.35,5823.35,117
2003/12/10,10:05:00,5821.59,5821.59,5821.59,5821.59,202
2003/12/10,10:06:00,5823.06,5823.06,5823.06,5823.06,128
2003/12/10,10:07:00,5817.79,5817.79,5817.79,5817.79,158
2003/12/10,10:08:00,5823.62,5823.62,5823.62,5823.62,124
2003/12/10,10:09:00,5821.69,5821.69,5821.69,5821.69,155
2003/12/10,10:10:00,5823.46,5823.46,5823.46,5823.46,112
2003/12/10,10:11:00,5821.30,5821.30,5821.30,5821.30,541
2003/12/10,10:12:00,5827.59,5827.59,5827.59,5827.59,391
2003/12/10,10:13:00,5827.71,5827.71,5827.71,5827.71,320
2003/12/10,10:14:00,5827.84,5827.84,5827.84,5827.84,197
2003/12/10,10:15:00,5827.96,5827.96,5827.96,5827.96,159
2003/12/10,10:16:00,5827.65,5827.65,5827.65,5827.65,171
2003/12/10,10:17:00,5828.15,5828.15,5828.15,5828.15,181
2003/12/10,10:18:00,5826.74,5826.74,5826.74,5826.74,112
2003/12/10,10:19:00,5824.76,5824.76,5824.76,5824.76,133
2003/12/10,10:20:00,5824.78,5824.78,5824.78,5824.78,120
2003/12/10,10:21:00,5824.71,5824.71,5824.71,5824.71,123
2003/12/10,10:22:00,5825.42,5825.42,5825.42,5825.42,111
2003/12/10,10:23:00,5828.59,5828.59,5828.59,5828.59,137
2003/12/10,10:24:00,5829.67,5829.67,5829.67,5829.67,117
2003/12/10,10:25:00,5828.00,5828.00,5828.00,5828.00,141
2003/12/10,10:26:00,5825.80,5825.80,5825.80,5825.80,146
2003/12/10,10:27:00,5826.00,5826.00,5826.00,5826.00,152
2003/12/10,10:28:00,5826.81,5826.81,5826.81,5826.81,164
2003/12/10,10:29:00,5827.81,5827.81,5827.81,5827.81,178
2003/12/10,10:30:00,5824.67,5824.67,5824.67,5824.67,96
2003/12/10,10:31:00,5827.19,5827.19,5827.19,5827.19,268
2003/12/10,10:32:00,5826.87,5826.87,5826.87,5826.87,138
2003/12/10,10:33:00,5826.49,5826.49,5826.49,5826.49,175
2003/12/10,10:34:00,5826.65,5826.65,5826.65,5826.65,101
2003/12/10,10:35:00,5827.63,5827.63,5827.63,5827.63,146
2003/12/10,10:36:00,5826.90,5826.90,5826.90,5826.90,82
2003/12/10,10:37:00,5828.21,5828.21,5828.21,5828.21,177
2003/12/10,10:38:00,5825.79,5825.79,5825.79,5825.79,136
2003/12/10,10:39:00,5826.70,5826.70,5826.70,5826.70,176
2003/12/10,10:40:00,5826.67,5826.67,5826.67,5826.67,94
2003/12/10,10:41:00,5825.43,5825.43,5825.43,5825.43,120
2003/12/10,10:42:00,5823.93,5823.93,5823.93,5823.93,119
2003/12/10,10:43:00,5826.07,5826.07,5826.07,5826.07,206
2003/12/10,10:44:00,5825.48,5825.48,5825.48,5825.48,154
2003/12/10,10:45:00,5825.77,5825.77,5825.77,5825.77,163
2003/12/10,10:46:00,5825.57,5825.57,5825.57,5825.57,131
2003/12/10,10:47:00,5828.28,5828.28,5828.28,5828.28,130
2003/12/10,10:48:00,5825.22,5825.22,5825.22,5825.22,155
2003/12/10,10:49:00,5824.14,5824.14,5824.14,5824.14,176
2003/12/10,10:50:00,5824.53,5824.53,5824.53,5824.53,141
2003/12/10,10:51:00,5828.11,5828.11,5828.11,5828.11,133
2003/12/10,10:52:00,5827.88,5827.88,5827.88,5827.88,109
2003/12/10,10:53:00,5826.90,5826.90,5826.90,5826.90,146
2003/12/10,10:54:00,5829.95,5829.95,5829.95,5829.95,192
2003/12/10,10:55:00,5826.41,5826.41,5826.41,5826.41,211
2003/12/10,10:56:00,5827.28,5827.28,5827.28,5827.28,155
2003/12/10,10:57:00,5830.07,5830.07,5830.07,5830.07,214
2003/12/10,10:58:00,5832.02,5832.02,5832.02,5832.02,209
2003/12/10,10:59:00,5831.72,5831.72,5831.72,5831.72,176
2003/12/10,11:00:00,5831.64,5831.64,5831.64,5831.64,115
2003/12/10,11:01:00,5830.26,5830.26,5830.26,5830.26,176
2003/12/10,11:02:00,5830.59,5830.59,5830.59,5830.59,196
2003/12/10,11:03:00,5829.20,5829.20,5829.20,5829.20,168
2003/12/10,11:04:00,5829.81,5829.81,5829.81,5829.81,144
2003/12/10,11:05:00,5828.75,5828.75,5828.75,5828.75,158
2003/12/10,11:06:00,5830.37,5830.37,5830.37,5830.37,102
2003/12/10,11:07:00,5827.82,5827.82,5827.82,5827.82,145
2003/12/10,11:08:00,5829.30,5829.30,5829.30,5829.30,81
2003/12/10,11:09:00,5830.10,5830.10,5830.10,5830.10,119
2003/12/10,11:10:00,5826.64,5826.64,5826.64,5826.64,119
2003/12/10,11:11:00,5827.44,5827.44,5827.44,5827.44,130
2003/12/10,11:12:00,5826.75,5826.75,5826.75,5826.75,113
2003/12/10,11:13:00,5823.84,5823.84,5823.84,5823.84,170
2003/12/10,11:14:00,5825.07,5825.07,5825.07,5825.07,138
2003/12/10,11:15:00,5828.04,5828.04,5828.04,5828.04,281
2003/12/10,11:16:00,5829.05,5829.05,5829.05,5829.05,111
2003/12/10,11:17:00,5830.84,5830.84,5830.84,5830.84,175
2003/12/10,11:18:00,5832.22,5832.22,5832.22,5832.22,148
2003/12/10,11:19:00,5829.39,5829.39,5829.39,5829.39,191
2003/12/10,11:20:00,5828.83,5828.83,5828.83,5828.83,175
2003/12/10,11:21:00,5825.18,5825.18,5825.18,5825.18,284
2003/12/10,11:22:00,5832.80,5832.80,5832.80,5832.80,245
2003/12/10,11:23:00,5831.56,5831.56,5831.56,5831.56,371
2003/12/10,11:24:00,5833.52,5833.52,5833.52,5833.52,154
2003/12/10,11:25:00,5826.01,5826.01,5826.01,5826.01,283
2003/12/10,11:26:00,5830.56,5830.56,5830.56,5830.56,135
2003/12/10,11:27:00,5827.24,5827.24,5827.24,5827.24,223
2003/12/10,11:28:00,5832.01,5832.01,5832.01,5832.01,118
2003/12/10,11:29:00,5831.46,5831.46,5831.46,5831.46,306
2003/12/10,11:30:00,5833.34,5833.34,5833.34,5833.34,124
2003/12/10,11:31:00,5831.78,5831.78,5831.78,5831.78,215
2003/12/10,11:32:00,5829.83,5829.83,5829.83,5829.83,145
2003/12/10,11:33:00,5831.84,5831.84,5831.84,5831.84,307
2003/12/10,11:34:00,5830.78,5830.78,5830.78,5830.78,99
2003/12/10,11:35:00,5829.24,5829.24,5829.24,5829.24,162
2003/12/10,11:36:00,5830.73,5830.73,5830.73,5830.73,87
2003/12/10,11:37:00,5827.79,5827.79,5827.79,5827.79,140
2003/12/10,11:38:00,5828.72,5828.72,5828.72,5828.72,97
2003/12/10,11:39:00,5824.16,5824.16,5824.16,5824.16,175
2003/12/10,11:40:00,5822.45,5822.45,5822.45,5822.45,141
2003/12/10,11:41:00,5819.64,5819.64,5819.64,5819.64,251
2003/12/10,11:42:00,5819.42,5819.42,5819.42,5819.42,153
2003/12/10,11:43:00,5816.70,5816.70,5816.70,5816.70,250
2003/12/10,11:44:00,5817.92,5817.92,5817.92,5817.92,230
2003/12/10,11:45:00,5815.07,5815.07,5815.07,5815.07,198
2003/12/10,11:46:00,5814.64,5814.64,5814.64,5814.64,166
2003/12/10,11:47:00,5820.00,5820.00,5820.00,5820.00,327
2003/12/10,11:48:00,5814.13,5814.13,5814.13,5814.13,202
2003/12/10,11:49:00,5820.45,5820.45,5820.45,5820.45,263
2003/12/10,11:50:00,5815.21,5815.21,5815.21,5815.21,140
2003/12/10,11:51:00,5817.31,5817.31,5817.31,5817.31,185
2003/12/10,11:52:00,5814.71,5814.71,5814.71,5814.71,130
2003/12/10,11:53:00,5816.58,5816.58,5816.58,5816.58,128
2003/12/10,11:54:00,5818.85,5818.85,5818.85,5818.85,109
2003/12/10,11:55:00,5821.31,5821.31,5821.31,5821.31,145
2003/12/10,11:56:00,5819.53,5819.53,5819.53,5819.53,118
2003/12/10,11:57:00,5816.19,5816.19,5816.19,5816.19,157
2003/12/10,11:58:00,5821.13,5821.13,5821.13,5821.13,101
2003/12/10,11:59:00,5821.32,5821.32,5821.32,5821.32,122
2003/12/10,12:00:00,5822.53,5822.53,5822.53,5822.53,107
2003/12/10,12:01:00,5820.34,5820.34,5820.34,5820.34,130
2003/12/10,12:02:00,5818.07,5818.07,5818.07,5818.07,126
2003/12/10,12:03:00,5817.28,5817.28,5817.28,5817.28,140
2003/12/10,12:04:00,5817.58,5817.58,5817.58,5817.58,129
2003/12/10,12:05:00,5816.94,5816.94,5816.94,5816.94,181
2003/12/10,12:06:00,5820.09,5820.09,5820.09,5820.09,176
2003/12/10,12:07:00,5817.34,5817.34,5817.34,5817.34,95
2003/12/10,12:08:00,5822.31,5822.31,5822.31,5822.31,111
2003/12/10,12:09:00,5818.69,5818.69,5818.69,5818.69,106
2003/12/10,12:10:00,5821.34,5821.34,5821.34,5821.34,78
2003/12/10,12:11:00,5822.53,5822.53,5822.53,5822.53,120
2003/12/10,12:12:00,5820.36,5820.36,5820.36,5820.36,93
2003/12/10,12:13:00,5815.52,5815.52,5815.52,5815.52,110
2003/12/10,12:14:00,5815.66,5815.66,5815.66,5815.66,100
2003/12/10,12:15:00,5816.07,5816.07,5816.07,5816.07,138
2003/12/10,12:16:00,5815.20,5815.20,5815.20,5815.20,111
2003/12/10,12:17:00,5820.57,5820.57,5820.57,5820.57,109
2003/12/10,12:18:00,5816.13,5816.13,5816.13,5816.13,67
2003/12/10,12:19:00,5815.03,5815.03,5815.03,5815.03,110
2003/12/10,12:20:00,5815.13,5815.13,5815.13,5815.13,91
2003/12/10,12:21:00,5817.10,5817.10,5817.10,5817.10,121
2003/12/10,12:22:00,5819.08,5819.08,5819.08,5819.08,75
2003/12/10,12:23:00,5813.75,5813.75,5813.75,5813.75,154
2003/12/10,12:24:00,5814.12,5814.12,5814.12,5814.12,72
2003/12/10,12:25:00,5814.36,5814.36,5814.36,5814.36,139
2003/12/10,12:26:00,5814.14,5814.14,5814.14,5814.14,200
2003/12/10,12:27:00,5814.35,5814.35,5814.35,5814.35,185
2003/12/10,12:28:00,5813.64,5813.64,5813.64,5813.64,148
2003/12/10,12:29:00,5811.09,5811.09,5811.09,5811.09,310
2003/12/10,12:30:00,5811.79,5811.79,5811.79,5811.79,454
2003/12/10,12:31:00,5809.74,5809.74,5809.74,5809.74,722
2003/12/10,12:32:00,5810.07,5810.07,5810.07,5810.07,219
2003/12/10,12:33:00,5801.98,5801.98,5801.98,5801.98,292
2003/12/10,12:34:00,5802.83,5802.83,5802.83,5802.83,214
2003/12/10,12:35:00,5797.34,5797.34,5797.34,5797.34,449
2003/12/10,12:36:00,5798.55,5798.55,5798.55,5798.55,270
2003/12/10,12:37:00,5794.43,5794.43,5794.43,5794.43,396
2003/12/10,12:38:00,5798.96,5798.96,5798.96,5798.96,250
2003/12/10,12:39:00,5796.94,5796.94,5796.94,5796.94,318
2003/12/10,12:40:00,5792.42,5792.42,5792.42,5792.42,360
2003/12/10,12:41:00,5778.96,5778.96,5778.96,5778.96,1332
2003/12/10,12:42:00,5776.86,5776.86,5776.86,5776.86,668
2003/12/10,12:43:00,5773.75,5773.75,5773.75,5773.75,767
2003/12/10,12:44:00,5780.41,5780.41,5780.41,5780.41,460
2003/12/10,12:45:00,5782.59,5782.59,5782.59,5782.59,422
2003/12/10,12:46:00,5792.89,5792.89,5792.89,5792.89,251
2003/12/10,12:47:00,5797.27,5797.27,5797.27,5797.27,335
2003/12/10,12:48:00,5791.36,5791.36,5791.36,5791.36,204
2003/12/10,12:49:00,5792.68,5792.68,5792.68,5792.68,331
2003/12/10,12:50:00,5793.82,5793.82,5793.82,5793.82,111
2003/12/10,12:51:00,5795.42,5795.42,5795.42,5795.42,206
2003/12/10,12:52:00,5799.10,5799.10,5799.10,5799.10,128
2003/12/10,12:53:00,5795.55,5795.55,5795.55,5795.55,165
2003/12/10,12:54:00,5797.86,5797.86,5797.86,5797.86,140
2003/12/10,12:55:00,5802.02,5802.02,5802.02,5802.02,212
2003/12/10,12:56:00,5800.49,5800.49,5800.49,5800.49,167
2003/12/10,12:57:00,5800.64,5800.64,5800.64,5800.64,181
2003/12/10,12:58:00,5802.65,5802.65,5802.65,5802.65,103
2003/12/10,12:59:00,5802.85,5802.85,5802.85,5802.85,182
2003/12/10,13:00:00,5804.11,5804.11,5804.11,5804.11,116
2003/12/10,13:01:00,5806.11,5806.11,5806.11,5806.11,214
2003/12/10,13:02:00,5806.88,5806.88,5806.88,5806.88,131
2003/12/10,13:03:00,5806.53,5806.53,5806.53,5806.53,163
2003/12/10,13:04:00,5800.64,5800.64,5800.64,5800.64,123
2003/12/10,13:05:00,5801.86,5801.86,5801.86,5801.86,171
2003/12/10,13:06:00,5803.10,5803.10,5803.10,5803.10,161
2003/12/10,13:07:00,5802.64,5802.64,5802.64,5802.64,226
2003/12/10,13:08:00,5803.24,5803.24,5803.24,5803.24,121
2003/12/10,13:09:00,5803.15,5803.15,5803.15,5803.15,174
2003/12/10,13:10:00,5803.23,5803.23,5803.23,5803.23,112
2003/12/10,13:11:00,5806.72,5806.72,5806.72,5806.72,191
2003/12/10,13:12:00,5800.63,5800.63,5800.63,5800.63,176
2003/12/10,13:13:00,5800.03,5800.03,5800.03,5800.03,249
2003/12/10,13:14:00,5798.72,5798.72,5798.72,5798.72,155
2003/12/10,13:15:00,5804.13,5804.13,5804.13,5804.13,238
2003/12/10,13:16:00,5801.23,5801.23,5801.23,5801.23,161
2003/12/10,13:17:00,5802.71,5802.71,5802.71,5802.71,254
2003/12/10,13:18:00,5801.58,5801.58,5801.58,5801.58,166
2003/12/10,13:19:00,5803.11,5803.11,5803.11,5803.11,265
2003/12/10,13:20:00,5799.33,5799.33,5799.33,5799.33,318
2003/12/10,13:21:00,5802.30,5802.30,5802.30,5802.30,427
2003/12/10,13:22:00,5799.87,5799.87,5799.87,5799.87,263
2003/12/10,13:23:00,5801.70,5801.70,5801.70,5801.70,487
2003/12/10,13:24:00,5799.45,5799.45,5799.45,5799.45,309
2003/12/10,13:25:00,5804.48,5804.48,5804.48,5804.48,461
2003/12/10,13:26:00,5804.46,5804.46,5804.46,5804.46,0
2003/12/10,13:27:00,5804.46,5804.46,5804.46,5804.46,0
2003/12/10,13:28:00,5804.46,5804.46,5804.46,5804.46,0
2003/12/10,13:29:00,5804.46,5804.46,5804.46,5804.46,0
2003/12/10,13:30:00,5803.42,5803.42,5803.42,5803.42,3383
2003/12/11,09:00:00,5803.42,5803.42,5803.42,5803.42,60
2003/12/11,09:01:00,5819.13,5819.13,5819.13,5819.13,1358
2003/12/11,09:02:00,5823.41,5823.41,5823.41,5823.41,367
2003/12/11,09:03:00,5832.32,5832.32,5832.32,5832.32,527
2003/12/11,09:04:00,5827.04,5827.04,5827.04,5827.04,369
2003/12/11,09:05:00,5829.23,5829.23,5829.23,5829.23,639
2003/12/11,09:06:00,5833.20,5833.20,5833.20,5833.20,353
2003/12/11,09:07:00,5828.83,5828.83,5828.83,5828.83,630
2003/12/11,09:08:00,5834.15,5834.15,5834.15,5834.15,447
2003/12/11,09:09:00,5836.41,5836.41,5836.41,5836.41,606
2003/12/11,09:10:00,5838.17,5838.17,5838.17,5838.17,435
2003/12/11,09:11:00,5838.80,5838.80,5838.80,5838.80,860
2003/12/11,09:12:00,5842.78,5842.78,5842.78,5842.78,537
2003/12/11,09:13:00,5845.45,5845.45,5845.45,5845.45,673
2003/12/11,09:14:00,5846.60,5846.60,5846.60,5846.60,412
2003/12/11,09:15:00,5852.01,5852.01,5852.01,5852.01,645
2003/12/11,09:16:00,5845.87,5845.87,5845.87,5845.87,418
2003/12/11,09:17:00,5845.41,5845.41,5845.41,5845.41,547
2003/12/11,09:18:00,5844.60,5844.60,5844.60,5844.60,366
2003/12/11,09:19:00,5841.63,5841.63,5841.63,5841.63,497
2003/12/11,09:20:00,5840.43,5840.43,5840.43,5840.43,299
2003/12/11,09:21:00,5831.57,5831.57,5831.57,5831.57,427
2003/12/11,09:22:00,5837.27,5837.27,5837.27,5837.27,392
2003/12/11,09:23:00,5834.07,5834.07,5834.07,5834.07,428
2003/12/11,09:24:00,5836.30,5836.30,5836.30,5836.30,307
2003/12/11,09:25:00,5835.14,5835.14,5835.14,5835.14,475
2003/12/11,09:26:00,5837.60,5837.60,5837.60,5837.60,287
2003/12/11,09:27:00,5839.32,5839.32,5839.32,5839.32,696
2003/12/11,09:28:00,5840.79,5840.79,5840.79,5840.79,386
2003/12/11,09:29:00,5841.23,5841.23,5841.23,5841.23,531
2003/12/11,09:30:00,5840.72,5840.72,5840.72,5840.72,359
2003/12/11,09:31:00,5837.88,5837.88,5837.88,5837.88,504
2003/12/11,09:32:00,5837.54,5837.54,5837.54,5837.54,249
2003/12/11,09:33:00,5837.87,5837.87,5837.87,5837.87,384
2003/12/11,09:34:00,5837.33,5837.33,5837.33,5837.33,322
2003/12/11,09:35:00,5836.70,5836.70,5836.70,5836.70,407
2003/12/11,09:36:00,5832.80,5832.80,5832.80,5832.80,251
2003/12/11,09:37:00,5833.87,5833.87,5833.87,5833.87,241
2003/12/11,09:38:00,5830.77,5830.77,5830.77,5830.77,175
2003/12/11,09:39:00,5827.97,5827.97,5827.97,5827.97,246
2003/12/11,09:40:00,5829.64,5829.64,5829.64,5829.64,229
2003/12/11,09:41:00,5823.66,5823.66,5823.66,5823.66,318
2003/12/11,09:42:00,5830.96,5830.96,5830.96,5830.96,182
2003/12/11,09:43:00,5825.45,5825.45,5825.45,5825.45,308
2003/12/11,09:44:00,5824.58,5824.58,5824.58,5824.58,201
2003/12/11,09:45:00,5823.52,5823.52,5823.52,5823.52,321
2003/12/11,09:46:00,5823.15,5823.15,5823.15,5823.15,170
2003/12/11,09:47:00,5822.97,5822.97,5822.97,5822.97,302
2003/12/11,09:48:00,5823.22,5823.22,5823.22,5823.22,330
2003/12/11,09:49:00,5822.35,5822.35,5822.35,5822.35,438
2003/12/11,09:50:00,5820.74,5820.74,5820.74,5820.74,247
2003/12/11,09:51:00,5822.86,5822.86,5822.86,5822.86,298
2003/12/11,09:52:00,5825.04,5825.04,5825.04,5825.04,179
2003/12/11,09:53:00,5824.30,5824.30,5824.30,5824.30,252
2003/12/11,09:54:00,5820.41,5820.41,5820.41,5820.41,150
2003/12/11,09:55:00,5826.60,5826.60,5826.60,5826.60,276
2003/12/11,09:56:00,5823.62,5823.62,5823.62,5823.62,148
2003/12/11,09:57:00,5826.66,5826.66,5826.66,5826.66,281
2003/12/11,09:58:00,5825.75,5825.75,5825.75,5825.75,226
2003/12/11,09:59:00,5827.74,5827.74,5827.74,5827.74,313
2003/12/11,10:00:00,5825.57,5825.57,5825.57,5825.57,213
2003/12/11,10:01:00,5827.57,5827.57,5827.57,5827.57,275
2003/12/11,10:02:00,5827.27,5827.27,5827.27,5827.27,177
2003/12/11,10:03:00,5833.98,5833.98,5833.98,5833.98,240
2003/12/11,10:04:00,5833.34,5833.34,5833.34,5833.34,209
2003/12/11,10:05:00,5827.01,5827.01,5827.01,5827.01,253
2003/12/11,10:06:00,5837.28,5837.28,5837.28,5837.28,148
2003/12/11,10:07:00,5838.08,5838.08,5838.08,5838.08,196
2003/12/11,10:08:00,5836.17,5836.17,5836.17,5836.17,114
2003/12/11,10:09:00,5827.15,5827.15,5827.15,5827.15,181
2003/12/11,10:10:00,5836.79,5836.79,5836.79,5836.79,179
2003/12/11,10:11:00,5832.22,5832.22,5832.22,5832.22,242
2003/12/11,10:12:00,5833.34,5833.34,5833.34,5833.34,177
2003/12/11,10:13:00,5834.57,5834.57,5834.57,5834.57,262
2003/12/11,10:14:00,5834.35,5834.35,5834.35,5834.35,135
2003/12/11,10:15:00,5830.12,5830.12,5830.12,5830.12,135
2003/12/11,10:16:00,5828.98,5828.98,5828.98,5828.98,133
2003/12/11,10:17:00,5834.45,5834.45,5834.45,5834.45,206
2003/12/11,10:18:00,5835.73,5835.73,5835.73,5835.73,132
2003/12/11,10:19:00,5834.54,5834.54,5834.54,5834.54,141
2003/12/11,10:20:00,5837.60,5837.60,5837.60,5837.60,100
2003/12/11,10:21:00,5834.42,5834.42,5834.42,5834.42,138
2003/12/11,10:22:00,5831.35,5831.35,5831.35,5831.35,114
2003/12/11,10:23:00,5833.61,5833.61,5833.61,5833.61,137
2003/12/11,10:24:00,5835.21,5835.21,5835.21,5835.21,109
2003/12/11,10:25:00,5837.05,5837.05,5837.05,5837.05,155
2003/12/11,10:26:00,5831.59,5831.59,5831.59,5831.59,148
2003/12/11,10:27:00,5837.81,5837.81,5837.81,5837.81,201
2003/12/11,10:28:00,5836.60,5836.60,5836.60,5836.60,117
2003/12/11,10:29:00,5836.60,5836.60,5836.60,5836.60,149
2003/12/11,10:30:00,5840.14,5840.14,5840.14,5840.14,145
2003/12/11,10:31:00,5841.12,5841.12,5841.12,5841.12,272
2003/12/11,10:32:00,5840.86,5840.86,5840.86,5840.86,167
2003/12/11,10:33:00,5842.38,5842.38,5842.38,5842.38,306
2003/12/11,10:34:00,5841.64,5841.64,5841.64,5841.64,171
2003/12/11,10:35:00,5838.39,5838.39,5838.39,5838.39,158
2003/12/11,10:36:00,5839.27,5839.27,5839.27,5839.27,126
2003/12/11,10:37:00,5842.66,5842.66,5842.66,5842.66,175
2003/12/11,10:38:00,5840.73,5840.73,5840.73,5840.73,103
2003/12/11,10:39:00,5840.03,5840.03,5840.03,5840.03,127
2003/12/11,10:40:00,5841.72,5841.72,5841.72,5841.72,115
2003/12/11,10:41:00,5842.33,5842.33,5842.33,5842.33,219
2003/12/11,10:42:00,5839.60,5839.60,5839.60,5839.60,190
2003/12/11,10:43:00,5841.71,5841.71,5841.71,5841.71,227
2003/12/11,10:44:00,5838.34,5838.34,5838.34,5838.34,162
2003/12/11,10:45:00,5844.58,5844.58,5844.58,5844.58,225
2003/12/11,10:46:00,5839.28,5839.28,5839.28,5839.28,144
2003/12/11,10:47:00,5839.26,5839.26,5839.26,5839.26,273
2003/12/11,10:48:00,5837.04,5837.04,5837.04,5837.04,146
2003/12/11,10:49:00,5834.65,5834.65,5834.65,5834.65,182
2003/12/11,10:50:00,5839.32,5839.32,5839.32,5839.32,151
2003/12/11,10:51:00,5836.39,5836.39,5836.39,5836.39,212
2003/12/11,10:52:00,5837.55,5837.55,5837.55,5837.55,145
2003/12/11,10:53:00,5840.13,5840.13,5840.13,5840.13,253
2003/12/11,10:54:00,5834.29,5834.29,5834.29,5834.29,120
2003/12/11,10:55:00,5832.93,5832.93,5832.93,5832.93,179
2003/12/11,10:56:00,5842.41,5842.41,5842.41,5842.41,123
2003/12/11,10:57:00,5843.86,5843.86,5843.86,5843.86,183
2003/12/11,10:58:00,5841.54,5841.54,5841.54,5841.54,179
2003/12/11,10:59:00,5841.86,5841.86,5841.86,5841.86,227
2003/12/11,11:00:00,5847.95,5847.95,5847.95,5847.95,175
2003/12/11,11:01:00,5846.60,5846.60,5846.60,5846.60,207
2003/12/11,11:02:00,5848.38,5848.38,5848.38,5848.38,179
2003/12/11,11:03:00,5845.76,5845.76,5845.76,5845.76,583
2003/12/11,11:04:00,5845.35,5845.35,5845.35,5845.35,119
2003/12/11,11:05:00,5855.69,5855.69,5855.69,5855.69,317
2003/12/11,11:06:00,5850.31,5850.31,5850.31,5850.31,183
2003/12/11,11:07:00,5856.08,5856.08,5856.08,5856.08,290
2003/12/11,11:08:00,5855.18,5855.18,5855.18,5855.18,188
2003/12/11,11:09:00,5854.35,5854.35,5854.35,5854.35,268
2003/12/11,11:10:00,5851.36,5851.36,5851.36,5851.36,216
2003/12/11,11:11:00,5853.72,5853.72,5853.72,5853.72,484
2003/12/11,11:12:00,5856.19,5856.19,5856.19,5856.19,307
2003/12/11,11:13:00,5854.02,5854.02,5854.02,5854.02,480
2003/12/11,11:14:00,5855.38,5855.38,5855.38,5855.38,221
2003/12/11,11:15:00,5854.61,5854.61,5854.61,5854.61,334
2003/12/11,11:16:00,5855.49,5855.49,5855.49,5855.49,143
2003/12/11,11:17:00,5854.17,5854.17,5854.17,5854.17,276
2003/12/11,11:18:00,5854.44,5854.44,5854.44,5854.44,237
2003/12/11,11:19:00,5852.84,5852.84,5852.84,5852.84,237
2003/12/11,11:20:00,5855.92,5855.92,5855.92,5855.92,179
2003/12/11,11:21:00,5856.12,5856.12,5856.12,5856.12,266
2003/12/11,11:22:00,5857.53,5857.53,5857.53,5857.53,133
2003/12/11,11:23:00,5858.60,5858.60,5858.60,5858.60,291
2003/12/11,11:24:00,5854.33,5854.33,5854.33,5854.33,180
2003/12/11,11:25:00,5855.81,5855.81,5855.81,5855.81,213
2003/12/11,11:26:00,5855.13,5855.13,5855.13,5855.13,109
2003/12/11,11:27:00,5854.14,5854.14,5854.14,5854.14,187
2003/12/11,11:28:00,5855.45,5855.45,5855.45,5855.45,148
2003/12/11,11:29:00,5854.01,5854.01,5854.01,5854.01,208
2003/12/11,11:30:00,5852.05,5852.05,5852.05,5852.05,125
2003/12/11,11:31:00,5853.25,5853.25,5853.25,5853.25,203
2003/12/11,11:32:00,5854.27,5854.27,5854.27,5854.27,117
2003/12/11,11:33:00,5855.67,5855.67,5855.67,5855.67,159
2003/12/11,11:34:00,5854.30,5854.30,5854.30,5854.30,199
2003/12/11,11:35:00,5847.58,5847.58,5847.58,5847.58,198
2003/12/11,11:36:00,5853.01,5853.01,5853.01,5853.01,190
2003/12/11,11:37:00,5852.89,5852.89,5852.89,5852.89,272
2003/12/11,11:38:00,5846.55,5846.55,5846.55,5846.55,136
2003/12/11,11:39:00,5851.16,5851.16,5851.16,5851.16,180
2003/12/11,11:40:00,5852.32,5852.32,5852.32,5852.32,116
2003/12/11,11:41:00,5848.42,5848.42,5848.42,5848.42,136
2003/12/11,11:42:00,5850.69,5850.69,5850.69,5850.69,96
2003/12/11,11:43:00,5844.10,5844.10,5844.10,5844.10,214
2003/12/11,11:44:00,5849.49,5849.49,5849.49,5849.49,244
2003/12/11,11:45:00,5854.43,5854.43,5854.43,5854.43,261
2003/12/11,11:46:00,5851.51,5851.51,5851.51,5851.51,175
2003/12/11,11:47:00,5853.05,5853.05,5853.05,5853.05,292
2003/12/11,11:48:00,5854.39,5854.39,5854.39,5854.39,209
2003/12/11,11:49:00,5851.47,5851.47,5851.47,5851.47,264
2003/12/11,11:50:00,5850.24,5850.24,5850.24,5850.24,134
2003/12/11,11:51:00,5846.80,5846.80,5846.80,5846.80,162
2003/12/11,11:52:00,5849.78,5849.78,5849.78,5849.78,138
2003/12/11,11:53:00,5843.75,5843.75,5843.75,5843.75,203
2003/12/11,11:54:00,5849.55,5849.55,5849.55,5849.55,118
2003/12/11,11:55:00,5843.13,5843.13,5843.13,5843.13,208
2003/12/11,11:56:00,5850.60,5850.60,5850.60,5850.60,175
2003/12/11,11:57:00,5835.05,5835.05,5835.05,5835.05,249
2003/12/11,11:58:00,5841.55,5841.55,5841.55,5841.55,178
2003/12/11,11:59:00,5844.69,5844.69,5844.69,5844.69,223
2003/12/11,12:00:00,5849.99,5849.99,5849.99,5849.99,243
2003/12/11,12:01:00,5844.47,5844.47,5844.47,5844.47,164
2003/12/11,12:02:00,5848.60,5848.60,5848.60,5848.60,129
2003/12/11,12:03:00,5841.95,5841.95,5841.95,5841.95,162
2003/12/11,12:04:00,5846.80,5846.80,5846.80,5846.80,101
2003/12/11,12:05:00,5847.46,5847.46,5847.46,5847.46,139
2003/12/11,12:06:00,5845.75,5845.75,5845.75,5845.75,133
2003/12/11,12:07:00,5845.57,5845.57,5845.57,5845.57,149
2003/12/11,12:08:00,5850.61,5850.61,5850.61,5850.61,144
2003/12/11,12:09:00,5839.44,5839.44,5839.44,5839.44,141
2003/12/11,12:10:00,5845.16,5845.16,5845.16,5845.16,103
2003/12/11,12:11:00,5839.55,5839.55,5839.55,5839.55,159
2003/12/11,12:12:00,5842.67,5842.67,5842.67,5842.67,93
2003/12/11,12:13:00,5840.94,5840.94,5840.94,5840.94,143
2003/12/11,12:14:00,5848.10,5848.10,5848.10,5848.10,109
2003/12/11,12:15:00,5849.00,5849.00,5849.00,5849.00,183
2003/12/11,12:16:00,5843.11,5843.11,5843.11,5843.11,110
2003/12/11,12:17:00,5848.26,5848.26,5848.26,5848.26,184
2003/12/11,12:18:00,5849.44,5849.44,5849.44,5849.44,89
2003/12/11,12:19:00,5848.20,5848.20,5848.20,5848.20,235
2003/12/11,12:20:00,5851.19,5851.19,5851.19,5851.19,190
2003/12/11,12:21:00,5850.94,5850.94,5850.94,5850.94,218
2003/12/11,12:22:00,5849.16,5849.16,5849.16,5849.16,123
2003/12/11,12:23:00,5848.78,5848.78,5848.78,5848.78,220
2003/12/11,12:24:00,5854.21,5854.21,5854.21,5854.21,163
2003/12/11,12:25:00,5854.48,5854.48,5854.48,5854.48,223
2003/12/11,12:26:00,5850.82,5850.82,5850.82,5850.82,124
2003/12/11,12:27:00,5854.77,5854.77,5854.77,5854.77,264
2003/12/11,12:28:00,5850.06,5850.06,5850.06,5850.06,122
2003/12/11,12:29:00,5849.75,5849.75,5849.75,5849.75,215
2003/12/11,12:30:00,5856.38,5856.38,5856.38,5856.38,261
2003/12/11,12:31:00,5850.06,5850.06,5850.06,5850.06,255
2003/12/11,12:32:00,5850.00,5850.00,5850.00,5850.00,138
2003/12/11,12:33:00,5855.13,5855.13,5855.13,5855.13,208
2003/12/11,12:34:00,5850.31,5850.31,5850.31,5850.31,179
2003/12/11,12:35:00,5852.09,5852.09,5852.09,5852.09,217
2003/12/11,12:36:00,5853.14,5853.14,5853.14,5853.14,150
2003/12/11,12:37:00,5855.83,5855.83,5855.83,5855.83,172
2003/12/11,12:38:00,5853.26,5853.26,5853.26,5853.26,200
2003/12/11,12:39:00,5856.23,5856.23,5856.23,5856.23,390
2003/12/11,12:40:00,5854.65,5854.65,5854.65,5854.65,171
2003/12/11,12:41:00,5849.60,5849.60,5849.60,5849.60,182
2003/12/11,12:42:00,5851.15,5851.15,5851.15,5851.15,157
2003/12/11,12:43:00,5849.09,5849.09,5849.09,5849.09,280
2003/12/11,12:44:00,5851.05,5851.05,5851.05,5851.05,147
2003/12/11,12:45:00,5861.31,5861.31,5861.31,5861.31,300
2003/12/11,12:46:00,5852.30,5852.30,5852.30,5852.30,109
2003/12/11,12:47:00,5858.92,5858.92,5858.92,5858.92,233
2003/12/11,12:48:00,5858.00,5858.00,5858.00,5858.00,193
2003/12/11,12:49:00,5860.60,5860.60,5860.60,5860.60,208
2003/12/11,12:50:00,5857.34,5857.34,5857.34,5857.34,152
2003/12/11,12:51:00,5861.35,5861.35,5861.35,5861.35,277
2003/12/11,12:52:00,5860.29,5860.29,5860.29,5860.29,149
2003/12/11,12:53:00,5855.78,5855.78,5855.78,5855.78,205
2003/12/11,12:54:00,5863.35,5863.35,5863.35,5863.35,241
2003/12/11,12:55:00,5855.18,5855.18,5855.18,5855.18,225
2003/12/11,12:56:00,5857.48,5857.48,5857.48,5857.48,129
2003/12/11,12:57:00,5868.57,5868.57,5868.57,5868.57,344
2003/12/11,12:58:00,5862.19,5862.19,5862.19,5862.19,168
2003/12/11,12:59:00,5857.90,5857.90,5857.90,5857.90,223
2003/12/11,13:00:00,5855.61,5855.61,5855.61,5855.61,130
2003/12/11,13:01:00,5860.64,5860.64,5860.64,5860.64,328
2003/12/11,13:02:00,5853.67,5853.67,5853.67,5853.67,162
2003/12/11,13:03:00,5853.34,5853.34,5853.34,5853.34,292
2003/12/11,13:04:00,5851.26,5851.26,5851.26,5851.26,161
2003/12/11,13:05:00,5849.92,5849.92,5849.92,5849.92,269
2003/12/11,13:06:00,5849.34,5849.34,5849.34,5849.34,137
2003/12/11,13:07:00,5847.23,5847.23,5847.23,5847.23,368
2003/12/11,13:08:00,5852.68,5852.68,5852.68,5852.68,288
2003/12/11,13:09:00,5849.96,5849.96,5849.96,5849.96,270
2003/12/11,13:10:00,5847.50,5847.50,5847.50,5847.50,160
2003/12/11,13:11:00,5847.90,5847.90,5847.90,5847.90,341
2003/12/11,13:12:00,5850.30,5850.30,5850.30,5850.30,176
2003/12/11,13:13:00,5848.06,5848.06,5848.06,5848.06,322
2003/12/11,13:14:00,5846.98,5846.98,5846.98,5846.98,316
2003/12/11,13:15:00,5846.16,5846.16,5846.16,5846.16,280
2003/12/11,13:16:00,5847.97,5847.97,5847.97,5847.97,213
2003/12/11,13:17:00,5849.57,5849.57,5849.57,5849.57,305
2003/12/11,13:18:00,5851.12,5851.12,5851.12,5851.12,233
2003/12/11,13:19:00,5852.63,5852.63,5852.63,5852.63,363
2003/12/11,13:20:00,5850.77,5850.77,5850.77,5850.77,238
2003/12/11,13:21:00,5852.30,5852.30,5852.30,5852.30,329
2003/12/11,13:22:00,5862.41,5862.41,5862.41,5862.41,535
2003/12/11,13:23:00,5862.56,5862.56,5862.56,5862.56,440
2003/12/11,13:24:00,5862.02,5862.02,5862.02,5862.02,356
2003/12/11,13:25:00,5856.78,5856.78,5856.78,5856.78,619
2003/12/11,13:26:00,5856.78,5856.78,5856.78,5856.78,0
2003/12/11,13:27:00,5856.78,5856.78,5856.78,5856.78,0
2003/12/11,13:28:00,5856.78,5856.78,5856.78,5856.78,0
2003/12/11,13:29:00,5856.78,5856.78,5856.78,5856.78,0
2003/12/11,13:30:00,5867.05,5867.05,5867.05,5867.05,4126
2003/12/12,09:00:00,5867.05,5867.05,5867.05,5867.05,180
2003/12/12,09:01:00,5912.93,5912.93,5912.93,5912.93,2209
2003/12/12,09:02:00,5913.85,5913.85,5913.85,5913.85,523
2003/12/12,09:03:00,5909.58,5909.58,5909.58,5909.58,896
2003/12/12,09:04:00,5908.71,5908.71,5908.71,5908.71,482
2003/12/12,09:05:00,5909.26,5909.26,5909.26,5909.26,675
2003/12/12,09:06:00,5904.77,5904.77,5904.77,5904.77,436
2003/12/12,09:07:00,5909.77,5909.77,5909.77,5909.77,633
2003/12/12,09:08:00,5908.52,5908.52,5908.52,5908.52,462
2003/12/12,09:09:00,5904.69,5904.69,5904.69,5904.69,600
2003/12/12,09:10:00,5909.22,5909.22,5909.22,5909.22,436
2003/12/12,09:11:00,5906.52,5906.52,5906.52,5906.52,571
2003/12/12,09:12:00,5911.15,5911.15,5911.15,5911.15,375
2003/12/12,09:13:00,5910.28,5910.28,5910.28,5910.28,553
2003/12/12,09:14:00,5913.88,5913.88,5913.88,5913.88,370
2003/12/12,09:15:00,5911.36,5911.36,5911.36,5911.36,551
2003/12/12,09:16:00,5907.64,5907.64,5907.64,5907.64,430
2003/12/12,09:17:00,5906.12,5906.12,5906.12,5906.12,764
2003/12/12,09:18:00,5907.73,5907.73,5907.73,5907.73,438
2003/12/12,09:19:00,5905.22,5905.22,5905.22,5905.22,659
2003/12/12,09:20:00,5906.50,5906.50,5906.50,5906.50,418
2003/12/12,09:21:00,5906.10,5906.10,5906.10,5906.10,522
2003/12/12,09:22:00,5906.46,5906.46,5906.46,5906.46,342
2003/12/12,09:23:00,5902.74,5902.74,5902.74,5902.74,402
2003/12/12,09:24:00,5906.23,5906.23,5906.23,5906.23,269
2003/12/12,09:25:00,5902.83,5902.83,5902.83,5902.83,425
2003/12/12,09:26:00,5903.87,5903.87,5903.87,5903.87,251
2003/12/12,09:27:00,5903.83,5903.83,5903.83,5903.83,418
2003/12/12,09:28:00,5901.03,5901.03,5901.03,5901.03,235
2003/12/12,09:29:00,5901.74,5901.74,5901.74,5901.74,386
2003/12/12,09:30:00,5901.99,5901.99,5901.99,5901.99,284
2003/12/12,09:31:00,5901.85,5901.85,5901.85,5901.85,477
2003/12/12,09:32:00,5905.40,5905.40,5905.40,5905.40,307
2003/12/12,09:33:00,5907.70,5907.70,5907.70,5907.70,480
2003/12/12,09:34:00,5914.89,5914.89,5914.89,5914.89,307
2003/12/12,09:35:00,5911.21,5911.21,5911.21,5911.21,501
2003/12/12,09:36:00,5914.62,5914.62,5914.62,5914.62,339
2003/12/12,09:37:00,5913.95,5913.95,5913.95,5913.95,703
2003/12/12,09:38:00,5914.71,5914.71,5914.71,5914.71,436
2003/12/12,09:39:00,5922.71,5922.71,5922.71,5922.71,514
2003/12/12,09:40:00,5918.00,5918.00,5918.00,5918.00,394
2003/12/12,09:41:00,5916.70,5916.70,5916.70,5916.70,492
2003/12/12,09:42:00,5919.58,5919.58,5919.58,5919.58,344
2003/12/12,09:43:00,5919.51,5919.51,5919.51,5919.51,528
2003/12/12,09:44:00,5917.82,5917.82,5917.82,5917.82,311
2003/12/12,09:45:00,5918.16,5918.16,5918.16,5918.16,403
2003/12/12,09:46:00,5919.45,5919.45,5919.45,5919.45,346
2003/12/12,09:47:00,5917.15,5917.15,5917.15,5917.15,476
2003/12/12,09:48:00,5918.00,5918.00,5918.00,5918.00,303
2003/12/12,09:49:00,5915.89,5915.89,5915.89,5915.89,478
2003/12/12,09:50:00,5915.88,5915.88,5915.88,5915.88,326
2003/12/12,09:51:00,5916.71,5916.71,5916.71,5916.71,370
2003/12/12,09:52:00,5916.62,5916.62,5916.62,5916.62,293
2003/12/12,09:53:00,5914.93,5914.93,5914.93,5914.93,343
2003/12/12,09:54:00,5912.36,5912.36,5912.36,5912.36,238
2003/12/12,09:55:00,5908.58,5908.58,5908.58,5908.58,340
2003/12/12,09:56:00,5908.01,5908.01,5908.01,5908.01,236
2003/12/12,09:57:00,5907.58,5907.58,5907.58,5907.58,302
2003/12/12,09:58:00,5905.45,5905.45,5905.45,5905.45,212
2003/12/12,09:59:00,5906.59,5906.59,5906.59,5906.59,274
2003/12/12,10:00:00,5908.68,5908.68,5908.68,5908.68,187
2003/12/12,10:01:00,5905.08,5905.08,5905.08,5905.08,242
2003/12/12,10:02:00,5909.89,5909.89,5909.89,5909.89,168
2003/12/12,10:03:00,5906.63,5906.63,5906.63,5906.63,210
2003/12/12,10:04:00,5909.61,5909.61,5909.61,5909.61,130
2003/12/12,10:05:00,5906.43,5906.43,5906.43,5906.43,256
2003/12/12,10:06:00,5911.01,5911.01,5911.01,5911.01,176
2003/12/12,10:07:00,5909.37,5909.37,5909.37,5909.37,261
2003/12/12,10:08:00,5908.44,5908.44,5908.44,5908.44,208
2003/12/12,10:09:00,5908.59,5908.59,5908.59,5908.59,235
2003/12/12,10:10:00,5908.12,5908.12,5908.12,5908.12,195
2003/12/12,10:11:00,5908.23,5908.23,5908.23,5908.23,296
2003/12/12,10:12:00,5905.79,5905.79,5905.79,5905.79,207
2003/12/12,10:13:00,5908.86,5908.86,5908.86,5908.86,259
2003/12/12,10:14:00,5909.37,5909.37,5909.37,5909.37,175
2003/12/12,10:15:00,5908.23,5908.23,5908.23,5908.23,245
2003/12/12,10:16:00,5901.10,5901.10,5901.10,5901.10,184
2003/12/12,10:17:00,5907.71,5907.71,5907.71,5907.71,299
2003/12/12,10:18:00,5908.21,5908.21,5908.21,5908.21,189
2003/12/12,10:19:00,5907.34,5907.34,5907.34,5907.34,188
2003/12/12,10:20:00,5907.19,5907.19,5907.19,5907.19,163
2003/12/12,10:21:00,5905.93,5905.93,5905.93,5905.93,175
2003/12/12,10:22:00,5905.72,5905.72,5905.72,5905.72,151
2003/12/12,10:23:00,5900.77,5900.77,5900.77,5900.77,233
2003/12/12,10:24:00,5904.76,5904.76,5904.76,5904.76,143
2003/12/12,10:25:00,5905.30,5905.30,5905.30,5905.30,184
2003/12/12,10:26:00,5902.80,5902.80,5902.80,5902.80,165
2003/12/12,10:27:00,5898.15,5898.15,5898.15,5898.15,181
2003/12/12,10:28:00,5902.92,5902.92,5902.92,5902.92,178
2003/12/12,10:29:00,5904.13,5904.13,5904.13,5904.13,201
2003/12/12,10:30:00,5902.12,5902.12,5902.12,5902.12,231
2003/12/12,10:31:00,5901.93,5901.93,5901.93,5901.93,223
2003/12/12,10:32:00,5901.26,5901.26,5901.26,5901.26,136
2003/12/12,10:33:00,5900.04,5900.04,5900.04,5900.04,238
2003/12/12,10:34:00,5900.71,5900.71,5900.71,5900.71,145
2003/12/12,10:35:00,5897.46,5897.46,5897.46,5897.46,215
2003/12/12,10:36:00,5898.50,5898.50,5898.50,5898.50,167
2003/12/12,10:37:00,5899.11,5899.11,5899.11,5899.11,199
2003/12/12,10:38:00,5901.00,5901.00,5901.00,5901.00,181
2003/12/12,10:39:00,5901.18,5901.18,5901.18,5901.18,277
2003/12/12,10:40:00,5902.59,5902.59,5902.59,5902.59,171
2003/12/12,10:41:00,5896.20,5896.20,5896.20,5896.20,232
2003/12/12,10:42:00,5903.20,5903.20,5903.20,5903.20,133
2003/12/12,10:43:00,5896.21,5896.21,5896.21,5896.21,272
2003/12/12,10:44:00,5896.66,5896.66,5896.66,5896.66,153
2003/12/12,10:45:00,5894.25,5894.25,5894.25,5894.25,240
2003/12/12,10:46:00,5897.02,5897.02,5897.02,5897.02,163
2003/12/12,10:47:00,5896.39,5896.39,5896.39,5896.39,210
2003/12/12,10:48:00,5891.86,5891.86,5891.86,5891.86,211
2003/12/12,10:49:00,5895.86,5895.86,5895.86,5895.86,244
2003/12/12,10:50:00,5891.69,5891.69,5891.69,5891.69,147
2003/12/12,10:51:00,5890.25,5890.25,5890.25,5890.25,208
2003/12/12,10:52:00,5889.81,5889.81,5889.81,5889.81,148
2003/12/12,10:53:00,5889.91,5889.91,5889.91,5889.91,362
2003/12/12,10:54:00,5893.39,5893.39,5893.39,5893.39,217
2003/12/12,10:55:00,5893.16,5893.16,5893.16,5893.16,222
2003/12/12,10:56:00,5895.41,5895.41,5895.41,5895.41,142
2003/12/12,10:57:00,5896.57,5896.57,5896.57,5896.57,220
2003/12/12,10:58:00,5890.10,5890.10,5890.10,5890.10,134
2003/12/12,10:59:00,5886.97,5886.97,5886.97,5886.97,213
2003/12/12,11:00:00,5892.09,5892.09,5892.09,5892.09,164
2003/12/12,11:01:00,5886.90,5886.90,5886.90,5886.90,188
2003/12/12,11:02:00,5891.01,5891.01,5891.01,5891.01,148
2003/12/12,11:03:00,5887.11,5887.11,5887.11,5887.11,212
2003/12/12,11:04:00,5888.16,5888.16,5888.16,5888.16,152
2003/12/12,11:05:00,5887.67,5887.67,5887.67,5887.67,157
2003/12/12,11:06:00,5886.62,5886.62,5886.62,5886.62,164
2003/12/12,11:07:00,5892.52,5892.52,5892.52,5892.52,146
2003/12/12,11:08:00,5886.80,5886.80,5886.80,5886.80,96
2003/12/12,11:09:00,5885.84,5885.84,5885.84,5885.84,155
2003/12/12,11:10:00,5888.33,5888.33,5888.33,5888.33,109
2003/12/12,11:11:00,5886.69,5886.69,5886.69,5886.69,206
2003/12/12,11:12:00,5888.45,5888.45,5888.45,5888.45,134
2003/12/12,11:13:00,5898.95,5898.95,5898.95,5898.95,201
2003/12/12,11:14:00,5892.06,5892.06,5892.06,5892.06,89
2003/12/12,11:15:00,5897.46,5897.46,5897.46,5897.46,165
2003/12/12,11:16:00,5897.94,5897.94,5897.94,5897.94,92
2003/12/12,11:17:00,5889.91,5889.91,5889.91,5889.91,143
2003/12/12,11:18:00,5897.11,5897.11,5897.11,5897.11,116
2003/12/12,11:19:00,5896.59,5896.59,5896.59,5896.59,147
2003/12/12,11:20:00,5891.95,5891.95,5891.95,5891.95,119
2003/12/12,11:21:00,5889.75,5889.75,5889.75,5889.75,123
2003/12/12,11:22:00,5890.06,5890.06,5890.06,5890.06,132
2003/12/12,11:23:00,5889.99,5889.99,5889.99,5889.99,132
2003/12/12,11:24:00,5892.34,5892.34,5892.34,5892.34,93
2003/12/12,11:25:00,5885.86,5885.86,5885.86,5885.86,217
2003/12/12,11:26:00,5884.97,5884.97,5884.97,5884.97,115
2003/12/12,11:27:00,5877.67,5877.67,5877.67,5877.67,444
2003/12/12,11:28:00,5881.48,5881.48,5881.48,5881.48,164
2003/12/12,11:29:00,5875.48,5875.48,5875.48,5875.48,323
2003/12/12,11:30:00,5880.29,5880.29,5880.29,5880.29,255
2003/12/12,11:31:00,5886.41,5886.41,5886.41,5886.41,333
2003/12/12,11:32:00,5886.96,5886.96,5886.96,5886.96,213
2003/12/12,11:33:00,5883.71,5883.71,5883.71,5883.71,192
2003/12/12,11:34:00,5885.96,5885.96,5885.96,5885.96,122
2003/12/12,11:35:00,5884.69,5884.69,5884.69,5884.69,176
2003/12/12,11:36:00,5882.38,5882.38,5882.38,5882.38,116
2003/12/12,11:37:00,5884.94,5884.94,5884.94,5884.94,178
2003/12/12,11:38:00,5883.67,5883.67,5883.67,5883.67,150
2003/12/12,11:39:00,5885.44,5885.44,5885.44,5885.44,187
2003/12/12,11:40:00,5886.48,5886.48,5886.48,5886.48,91
2003/12/12,11:41:00,5884.06,5884.06,5884.06,5884.06,139
2003/12/12,11:42:00,5882.68,5882.68,5882.68,5882.68,120
2003/12/12,11:43:00,5886.00,5886.00,5886.00,5886.00,162
2003/12/12,11:44:00,5884.18,5884.18,5884.18,5884.18,88
2003/12/12,11:45:00,5881.49,5881.49,5881.49,5881.49,140
2003/12/12,11:46:00,5878.55,5878.55,5878.55,5878.55,104
2003/12/12,11:47:00,5885.24,5885.24,5885.24,5885.24,134
2003/12/12,11:48:00,5878.80,5878.80,5878.80,5878.80,170
2003/12/12,11:49:00,5883.03,5883.03,5883.03,5883.03,118
2003/12/12,11:50:00,5884.52,5884.52,5884.52,5884.52,187
2003/12/12,11:51:00,5875.80,5875.80,5875.80,5875.80,185
2003/12/12,11:52:00,5883.55,5883.55,5883.55,5883.55,134
2003/12/12,11:53:00,5879.84,5879.84,5879.84,5879.84,196
2003/12/12,11:54:00,5878.18,5878.18,5878.18,5878.18,96
2003/12/12,11:55:00,5880.95,5880.95,5880.95,5880.95,204
2003/12/12,11:56:00,5875.54,5875.54,5875.54,5875.54,124
2003/12/12,11:57:00,5878.99,5878.99,5878.99,5878.99,183
2003/12/12,11:58:00,5879.88,5879.88,5879.88,5879.88,81
2003/12/12,11:59:00,5877.25,5877.25,5877.25,5877.25,189
2003/12/12,12:00:00,5877.56,5877.56,5877.56,5877.56,101
2003/12/12,12:01:00,5876.41,5876.41,5876.41,5876.41,179
2003/12/12,12:02:00,5879.13,5879.13,5879.13,5879.13,102
2003/12/12,12:03:00,5880.97,5880.97,5880.97,5880.97,185
2003/12/12,12:04:00,5878.93,5878.93,5878.93,5878.93,102
2003/12/12,12:05:00,5878.30,5878.30,5878.30,5878.30,103
2003/12/12,12:06:00,5878.26,5878.26,5878.26,5878.26,141
2003/12/12,12:07:00,5873.62,5873.62,5873.62,5873.62,129
2003/12/12,12:08:00,5878.63,5878.63,5878.63,5878.63,122
2003/12/12,12:09:00,5880.43,5880.43,5880.43,5880.43,165
2003/12/12,12:10:00,5882.35,5882.35,5882.35,5882.35,108
2003/12/12,12:11:00,5878.90,5878.90,5878.90,5878.90,157
2003/12/12,12:12:00,5874.72,5874.72,5874.72,5874.72,96
2003/12/12,12:13:00,5885.77,5885.77,5885.77,5885.77,171
2003/12/12,12:14:00,5883.17,5883.17,5883.17,5883.17,115
2003/12/12,12:15:00,5882.56,5882.56,5882.56,5882.56,158
2003/12/12,12:16:00,5883.07,5883.07,5883.07,5883.07,96
2003/12/12,12:17:00,5877.72,5877.72,5877.72,5877.72,183
2003/12/12,12:18:00,5882.65,5882.65,5882.65,5882.65,99
2003/12/12,12:19:00,5886.99,5886.99,5886.99,5886.99,160
2003/12/12,12:20:00,5883.70,5883.70,5883.70,5883.70,129
2003/12/12,12:21:00,5884.89,5884.89,5884.89,5884.89,216
2003/12/12,12:22:00,5887.23,5887.23,5887.23,5887.23,123
2003/12/12,12:23:00,5889.02,5889.02,5889.02,5889.02,203
2003/12/12,12:24:00,5886.80,5886.80,5886.80,5886.80,119
2003/12/12,12:25:00,5881.00,5881.00,5881.00,5881.00,165
2003/12/12,12:26:00,5885.81,5885.81,5885.81,5885.81,117
2003/12/12,12:27:00,5885.95,5885.95,5885.95,5885.95,149
2003/12/12,12:28:00,5887.93,5887.93,5887.93,5887.93,142
2003/12/12,12:29:00,5881.70,5881.70,5881.70,5881.70,177
2003/12/12,12:30:00,5884.26,5884.26,5884.26,5884.26,111
2003/12/12,12:31:00,5877.81,5877.81,5877.81,5877.81,139
2003/12/12,12:32:00,5883.26,5883.26,5883.26,5883.26,123
2003/12/12,12:33:00,5876.48,5876.48,5876.48,5876.48,188
2003/12/12,12:34:00,5879.95,5879.95,5879.95,5879.95,101
2003/12/12,12:35:00,5873.20,5873.20,5873.20,5873.20,158
2003/12/12,12:36:00,5881.53,5881.53,5881.53,5881.53,106
2003/12/12,12:37:00,5879.16,5879.16,5879.16,5879.16,140
2003/12/12,12:38:00,5874.77,5874.77,5874.77,5874.77,89
2003/12/12,12:39:00,5881.26,5881.26,5881.26,5881.26,193
2003/12/12,12:40:00,5879.16,5879.16,5879.16,5879.16,168
2003/12/12,12:41:00,5878.64,5878.64,5878.64,5878.64,161
2003/12/12,12:42:00,5874.06,5874.06,5874.06,5874.06,132
2003/12/12,12:43:00,5879.06,5879.06,5879.06,5879.06,167
2003/12/12,12:44:00,5875.53,5875.53,5875.53,5875.53,170
2003/12/12,12:45:00,5873.10,5873.10,5873.10,5873.10,171
2003/12/12,12:46:00,5870.12,5870.12,5870.12,5870.12,151
2003/12/12,12:47:00,5876.42,5876.42,5876.42,5876.42,205
2003/12/12,12:48:00,5868.16,5868.16,5868.16,5868.16,165
2003/12/12,12:49:00,5868.10,5868.10,5868.10,5868.10,235
2003/12/12,12:50:00,5869.45,5869.45,5869.45,5869.45,153
2003/12/12,12:51:00,5868.95,5868.95,5868.95,5868.95,214
2003/12/12,12:52:00,5867.80,5867.80,5867.80,5867.80,148
2003/12/12,12:53:00,5867.18,5867.18,5867.18,5867.18,217
2003/12/12,12:54:00,5868.11,5868.11,5868.11,5868.11,186
2003/12/12,12:55:00,5868.85,5868.85,5868.85,5868.85,233
2003/12/12,12:56:00,5866.91,5866.91,5866.91,5866.91,198
2003/12/12,12:57:00,5868.15,5868.15,5868.15,5868.15,275
2003/12/12,12:58:00,5866.84,5866.84,5866.84,5866.84,233
2003/12/12,12:59:00,5866.81,5866.81,5866.81,5866.81,389
2003/12/12,13:00:00,5864.06,5864.06,5864.06,5864.06,292
2003/12/12,13:01:00,5862.76,5862.76,5862.76,5862.76,297
2003/12/12,13:02:00,5861.19,5861.19,5861.19,5861.19,214
2003/12/12,13:03:00,5859.58,5859.58,5859.58,5859.58,321
2003/12/12,13:04:00,5859.76,5859.76,5859.76,5859.76,343
2003/12/12,13:05:00,5857.72,5857.72,5857.72,5857.72,339
2003/12/12,13:06:00,5864.90,5864.90,5864.90,5864.90,264
2003/12/12,13:07:00,5860.52,5860.52,5860.52,5860.52,298
2003/12/12,13:08:00,5859.41,5859.41,5859.41,5859.41,220
2003/12/12,13:09:00,5864.48,5864.48,5864.48,5864.48,331
2003/12/12,13:10:00,5861.67,5861.67,5861.67,5861.67,184
2003/12/12,13:11:00,5862.69,5862.69,5862.69,5862.69,324
2003/12/12,13:12:00,5862.87,5862.87,5862.87,5862.87,208
2003/12/12,13:13:00,5859.30,5859.30,5859.30,5859.30,311
2003/12/12,13:14:00,5861.04,5861.04,5861.04,5861.04,173
2003/12/12,13:15:00,5864.76,5864.76,5864.76,5864.76,281
2003/12/12,13:16:00,5859.44,5859.44,5859.44,5859.44,226
2003/12/12,13:17:00,5858.76,5858.76,5858.76,5858.76,360
2003/12/12,13:18:00,5856.28,5856.28,5856.28,5856.28,233
2003/12/12,13:19:00,5853.91,5853.91,5853.91,5853.91,295
2003/12/12,13:20:00,5852.73,5852.73,5852.73,5852.73,293
2003/12/12,13:21:00,5849.42,5849.42,5849.42,5849.42,444
2003/12/12,13:22:00,5849.59,5849.59,5849.59,5849.59,285
2003/12/12,13:23:00,5855.84,5855.84,5855.84,5855.84,514
2003/12/12,13:24:00,5855.14,5855.14,5855.14,5855.14,447
2003/12/12,13:25:00,5856.11,5856.11,5856.11,5856.11,628
2003/12/12,13:26:00,5856.11,5856.11,5856.11,5856.11,0
2003/12/12,13:27:00,5856.11,5856.11,5856.11,5856.11,0
2003/12/12,13:28:00,5856.11,5856.11,5856.11,5856.11,0
2003/12/12,13:29:00,5856.11,5856.11,5856.11,5856.11,0
2003/12/12,13:30:00,5858.32,5858.32,5858.32,5858.32,3838
2003/12/15,09:00:00,5858.32,5858.32,5858.32,5858.32,200
2003/12/15,09:01:00,5910.92,5910.92,5910.92,5910.92,2903
2003/12/15,09:02:00,5910.09,5910.09,5910.09,5910.09,397
2003/12/15,09:03:00,5916.54,5916.54,5916.54,5916.54,725
2003/12/15,09:04:00,5911.46,5911.46,5911.46,5911.46,486
2003/12/15,09:05:00,5906.04,5906.04,5906.04,5906.04,672
2003/12/15,09:06:00,5906.45,5906.45,5906.45,5906.45,407
2003/12/15,09:07:00,5901.86,5901.86,5901.86,5901.86,602
2003/12/15,09:08:00,5899.73,5899.73,5899.73,5899.73,316
2003/12/15,09:09:00,5900.56,5900.56,5900.56,5900.56,479
2003/12/15,09:10:00,5899.15,5899.15,5899.15,5899.15,348
2003/12/15,09:11:00,5899.87,5899.87,5899.87,5899.87,411
2003/12/15,09:12:00,5896.58,5896.58,5896.58,5896.58,306
2003/12/15,09:13:00,5892.93,5892.93,5892.93,5892.93,374
2003/12/15,09:14:00,5893.34,5893.34,5893.34,5893.34,251
2003/12/15,09:15:00,5890.03,5890.03,5890.03,5890.03,353
2003/12/15,09:16:00,5889.99,5889.99,5889.99,5889.99,334
2003/12/15,09:17:00,5886.93,5886.93,5886.93,5886.93,356
2003/12/15,09:18:00,5885.83,5885.83,5885.83,5885.83,250
2003/12/15,09:19:00,5883.95,5883.95,5883.95,5883.95,353
2003/12/15,09:20:00,5887.53,5887.53,5887.53,5887.53,227
2003/12/15,09:21:00,5889.89,5889.89,5889.89,5889.89,329
2003/12/15,09:22:00,5895.37,5895.37,5895.37,5895.37,217
2003/12/15,09:23:00,5896.77,5896.77,5896.77,5896.77,495
2003/12/15,09:24:00,5895.67,5895.67,5895.67,5895.67,331
2003/12/15,09:25:00,5899.30,5899.30,5899.30,5899.30,552
2003/12/15,09:26:00,5899.10,5899.10,5899.10,5899.10,377
2003/12/15,09:27:00,5908.14,5908.14,5908.14,5908.14,474
2003/12/15,09:28:00,5902.35,5902.35,5902.35,5902.35,285
2003/12/15,09:29:00,5902.56,5902.56,5902.56,5902.56,365
2003/12/15,09:30:00,5899.32,5899.32,5899.32,5899.32,250
2003/12/15,09:31:00,5903.16,5903.16,5903.16,5903.16,295
2003/12/15,09:32:00,5903.28,5903.28,5903.28,5903.28,176
2003/12/15,09:33:00,5898.72,5898.72,5898.72,5898.72,231
2003/12/15,09:34:00,5897.51,5897.51,5897.51,5897.51,160
2003/12/15,09:35:00,5893.86,5893.86,5893.86,5893.86,283
2003/12/15,09:36:00,5894.59,5894.59,5894.59,5894.59,146
2003/12/15,09:37:00,5895.71,5895.71,5895.71,5895.71,260
2003/12/15,09:38:00,5891.43,5891.43,5891.43,5891.43,183
2003/12/15,09:39:00,5891.29,5891.29,5891.29,5891.29,289
2003/12/15,09:40:00,5892.66,5892.66,5892.66,5892.66,143
2003/12/15,09:41:00,5889.22,5889.22,5889.22,5889.22,229
2003/12/15,09:42:00,5888.58,5888.58,5888.58,5888.58,163
2003/12/15,09:43:00,5887.00,5887.00,5887.00,5887.00,245
2003/12/15,09:44:00,5885.32,5885.32,5885.32,5885.32,208
2003/12/15,09:45:00,5885.03,5885.03,5885.03,5885.03,304
2003/12/15,09:46:00,5882.58,5882.58,5882.58,5882.58,141
2003/12/15,09:47:00,5887.78,5887.78,5887.78,5887.78,239
2003/12/15,09:48:00,5882.07,5882.07,5882.07,5882.07,171
2003/12/15,09:49:00,5883.60,5883.60,5883.60,5883.60,237
2003/12/15,09:50:00,5882.69,5882.69,5882.69,5882.69,177
2003/12/15,09:51:00,5891.49,5891.49,5891.49,5891.49,248
2003/12/15,09:52:00,5885.99,5885.99,5885.99,5885.99,142
2003/12/15,09:53:00,5893.13,5893.13,5893.13,5893.13,242
2003/12/15,09:54:00,5888.34,5888.34,5888.34,5888.34,144
2003/12/15,09:55:00,5891.65,5891.65,5891.65,5891.65,182
2003/12/15,09:56:00,5894.42,5894.42,5894.42,5894.42,146
2003/12/15,09:57:00,5888.57,5888.57,5888.57,5888.57,191
2003/12/15,09:58:00,5886.37,5886.37,5886.37,5886.37,114
2003/12/15,09:59:00,5890.27,5890.27,5890.27,5890.27,250
2003/12/15,10:00:00,5888.85,5888.85,5888.85,5888.85,174
2003/12/15,10:01:00,5892.64,5892.64,5892.64,5892.64,186
2003/12/15,10:02:00,5885.92,5885.92,5885.92,5885.92,125
2003/12/15,10:03:00,5890.74,5890.74,5890.74,5890.74,204
2003/12/15,10:04:00,5890.99,5890.99,5890.99,5890.99,135
2003/12/15,10:05:00,5887.36,5887.36,5887.36,5887.36,218
2003/12/15,10:06:00,5887.39,5887.39,5887.39,5887.39,151
2003/12/15,10:07:00,5885.66,5885.66,5885.66,5885.66,231
2003/12/15,10:08:00,5888.04,5888.04,5888.04,5888.04,274
2003/12/15,10:09:00,5886.23,5886.23,5886.23,5886.23,293
2003/12/15,10:10:00,5886.13,5886.13,5886.13,5886.13,163
2003/12/15,10:11:00,5889.98,5889.98,5889.98,5889.98,168
2003/12/15,10:12:00,5889.90,5889.90,5889.90,5889.90,128
2003/12/15,10:13:00,5891.31,5891.31,5891.31,5891.31,149
2003/12/15,10:14:00,5884.08,5884.08,5884.08,5884.08,88
2003/12/15,10:15:00,5887.16,5887.16,5887.16,5887.16,172
2003/12/15,10:16:00,5884.80,5884.80,5884.80,5884.80,103
2003/12/15,10:17:00,5889.90,5889.90,5889.90,5889.90,155
2003/12/15,10:18:00,5890.01,5890.01,5890.01,5890.01,94
2003/12/15,10:19:00,5889.28,5889.28,5889.28,5889.28,187
2003/12/15,10:20:00,5885.65,5885.65,5885.65,5885.65,102
2003/12/15,10:21:00,5882.99,5882.99,5882.99,5882.99,125
2003/12/15,10:22:00,5883.63,5883.63,5883.63,5883.63,87
2003/12/15,10:23:00,5887.79,5887.79,5887.79,5887.79,167
2003/12/15,10:24:00,5890.84,5890.84,5890.84,5890.84,132
2003/12/15,10:25:00,5892.00,5892.00,5892.00,5892.00,101
2003/12/15,10:26:00,5889.30,5889.30,5889.30,5889.30,111
2003/12/15,10:27:00,5888.97,5888.97,5888.97,5888.97,144
2003/12/15,10:28:00,5891.80,5891.80,5891.80,5891.80,80
2003/12/15,10:29:00,5887.50,5887.50,5887.50,5887.50,100
2003/12/15,10:30:00,5888.46,5888.46,5888.46,5888.46,74
2003/12/15,10:31:00,5893.60,5893.60,5893.60,5893.60,118
2003/12/15,10:32:00,5892.81,5892.81,5892.81,5892.81,96
2003/12/15,10:33:00,5892.84,5892.84,5892.84,5892.84,116
2003/12/15,10:34:00,5885.68,5885.68,5885.68,5885.68,96
2003/12/15,10:35:00,5887.52,5887.52,5887.52,5887.52,150
2003/12/15,10:36:00,5889.44,5889.44,5889.44,5889.44,108
2003/12/15,10:37:00,5889.64,5889.64,5889.64,5889.64,125
2003/12/15,10:38:00,5886.90,5886.90,5886.90,5886.90,81
2003/12/15,10:39:00,5884.34,5884.34,5884.34,5884.34,114
2003/12/15,10:40:00,5884.01,5884.01,5884.01,5884.01,76
2003/12/15,10:41:00,5883.38,5883.38,5883.38,5883.38,120
2003/12/15,10:42:00,5884.66,5884.66,5884.66,5884.66,79
2003/12/15,10:43:00,5883.47,5883.47,5883.47,5883.47,186
2003/12/15,10:44:00,5881.32,5881.32,5881.32,5881.32,147
2003/12/15,10:45:00,5881.74,5881.74,5881.74,5881.74,172
2003/12/15,10:46:00,5881.18,5881.18,5881.18,5881.18,136
2003/12/15,10:47:00,5881.20,5881.20,5881.20,5881.20,142
2003/12/15,10:48:00,5878.55,5878.55,5878.55,5878.55,122
2003/12/15,10:49:00,5881.01,5881.01,5881.01,5881.01,158
2003/12/15,10:50:00,5879.25,5879.25,5879.25,5879.25,101
2003/12/15,10:51:00,5880.54,5880.54,5880.54,5880.54,147
2003/12/15,10:52:00,5879.75,5879.75,5879.75,5879.75,98
2003/12/15,10:53:00,5880.28,5880.28,5880.28,5880.28,135
2003/12/15,10:54:00,5878.81,5878.81,5878.81,5878.81,108
2003/12/15,10:55:00,5879.16,5879.16,5879.16,5879.16,127
2003/12/15,10:56:00,5878.02,5878.02,5878.02,5878.02,99
2003/12/15,10:57:00,5878.26,5878.26,5878.26,5878.26,132
2003/12/15,10:58:00,5877.34,5877.34,5877.34,5877.34,69
2003/12/15,10:59:00,5878.36,5878.36,5878.36,5878.36,160
2003/12/15,11:00:00,5878.30,5878.30,5878.30,5878.30,105
2003/12/15,11:01:00,5874.69,5874.69,5874.69,5874.69,113
2003/12/15,11:02:00,5875.48,5875.48,5875.48,5875.48,189
2003/12/15,11:03:00,5874.91,5874.91,5874.91,5874.91,186
2003/12/15,11:04:00,5874.32,5874.32,5874.32,5874.32,147
2003/12/15,11:05:00,5875.73,5875.73,5875.73,5875.73,119
2003/12/15,11:06:00,5874.06,5874.06,5874.06,5874.06,104
2003/12/15,11:07:00,5875.65,5875.65,5875.65,5875.65,145
2003/12/15,11:08:00,5874.15,5874.15,5874.15,5874.15,76
2003/12/15,11:09:00,5879.65,5879.65,5879.65,5879.65,167
2003/12/15,11:10:00,5874.19,5874.19,5874.19,5874.19,100
2003/12/15,11:11:00,5877.56,5877.56,5877.56,5877.56,123
2003/12/15,11:12:00,5878.00,5878.00,5878.00,5878.00,75
2003/12/15,11:13:00,5874.95,5874.95,5874.95,5874.95,134
2003/12/15,11:14:00,5878.57,5878.57,5878.57,5878.57,81
2003/12/15,11:15:00,5877.73,5877.73,5877.73,5877.73,95
2003/12/15,11:16:00,5875.54,5875.54,5875.54,5875.54,111
2003/12/15,11:17:00,5875.41,5875.41,5875.41,5875.41,118
2003/12/15,11:18:00,5877.77,5877.77,5877.77,5877.77,93
2003/12/15,11:19:00,5875.92,5875.92,5875.92,5875.92,123
2003/12/15,11:20:00,5877.92,5877.92,5877.92,5877.92,90
2003/12/15,11:21:00,5879.08,5879.08,5879.08,5879.08,122
2003/12/15,11:22:00,5878.75,5878.75,5878.75,5878.75,97
2003/12/15,11:23:00,5878.80,5878.80,5878.80,5878.80,92
2003/12/15,11:24:00,5881.90,5881.90,5881.90,5881.90,115
2003/12/15,11:25:00,5880.01,5880.01,5880.01,5880.01,143
2003/12/15,11:26:00,5880.34,5880.34,5880.34,5880.34,80
2003/12/15,11:27:00,5883.96,5883.96,5883.96,5883.96,175
2003/12/15,11:28:00,5884.22,5884.22,5884.22,5884.22,174
2003/12/15,11:29:00,5883.81,5883.81,5883.81,5883.81,228
2003/12/15,11:30:00,5884.24,5884.24,5884.24,5884.24,156
2003/12/15,11:31:00,5885.08,5885.08,5885.08,5885.08,184
2003/12/15,11:32:00,5883.93,5883.93,5883.93,5883.93,99
2003/12/15,11:33:00,5880.89,5880.89,5880.89,5880.89,127
2003/12/15,11:34:00,5882.37,5882.37,5882.37,5882.37,85
2003/12/15,11:35:00,5880.65,5880.65,5880.65,5880.65,159
2003/12/15,11:36:00,5885.75,5885.75,5885.75,5885.75,102
2003/12/15,11:37:00,5885.54,5885.54,5885.54,5885.54,148
2003/12/15,11:38:00,5886.36,5886.36,5886.36,5886.36,108
2003/12/15,11:39:00,5885.02,5885.02,5885.02,5885.02,153
2003/12/15,11:40:00,5889.28,5889.28,5889.28,5889.28,106
2003/12/15,11:41:00,5895.70,5895.70,5895.70,5895.70,172
2003/12/15,11:42:00,5888.26,5888.26,5888.26,5888.26,117
2003/12/15,11:43:00,5886.30,5886.30,5886.30,5886.30,173
2003/12/15,11:44:00,5885.06,5885.06,5885.06,5885.06,89
2003/12/15,11:45:00,5887.82,5887.82,5887.82,5887.82,142
2003/12/15,11:46:00,5886.56,5886.56,5886.56,5886.56,80
2003/12/15,11:47:00,5889.22,5889.22,5889.22,5889.22,140
2003/12/15,11:48:00,5886.21,5886.21,5886.21,5886.21,102
2003/12/15,11:49:00,5885.30,5885.30,5885.30,5885.30,132
2003/12/15,11:50:00,5885.25,5885.25,5885.25,5885.25,97
2003/12/15,11:51:00,5884.64,5884.64,5884.64,5884.64,140
2003/12/15,11:52:00,5886.59,5886.59,5886.59,5886.59,98
2003/12/15,11:53:00,5883.42,5883.42,5883.42,5883.42,184
2003/12/15,11:54:00,5882.99,5882.99,5882.99,5882.99,99
2003/12/15,11:55:00,5883.90,5883.90,5883.90,5883.90,132
2003/12/15,11:56:00,5888.73,5888.73,5888.73,5888.73,112
2003/12/15,11:57:00,5887.32,5887.32,5887.32,5887.32,120
2003/12/15,11:58:00,5885.12,5885.12,5885.12,5885.12,95
2003/12/15,11:59:00,5884.78,5884.78,5884.78,5884.78,194
2003/12/15,12:00:00,5887.75,5887.75,5887.75,5887.75,96
2003/12/15,12:01:00,5885.69,5885.69,5885.69,5885.69,152
2003/12/15,12:02:00,5886.82,5886.82,5886.82,5886.82,112
2003/12/15,12:03:00,5888.54,5888.54,5888.54,5888.54,131
2003/12/15,12:04:00,5890.02,5890.02,5890.02,5890.02,152
2003/12/15,12:05:00,5887.98,5887.98,5887.98,5887.98,138
2003/12/15,12:06:00,5886.23,5886.23,5886.23,5886.23,108
2003/12/15,12:07:00,5883.97,5883.97,5883.97,5883.97,170
2003/12/15,12:08:00,5890.88,5890.88,5890.88,5890.88,128
2003/12/15,12:09:00,5889.91,5889.91,5889.91,5889.91,157
2003/12/15,12:10:00,5891.54,5891.54,5891.54,5891.54,149
2003/12/15,12:11:00,5890.70,5890.70,5890.70,5890.70,185
2003/12/15,12:12:00,5889.61,5889.61,5889.61,5889.61,88
2003/12/15,12:13:00,5895.15,5895.15,5895.15,5895.15,140
2003/12/15,12:14:00,5894.45,5894.45,5894.45,5894.45,94
2003/12/15,12:15:00,5889.53,5889.53,5889.53,5889.53,89
2003/12/15,12:16:00,5895.24,5895.24,5895.24,5895.24,96
2003/12/15,12:17:00,5892.06,5892.06,5892.06,5892.06,118
2003/12/15,12:18:00,5891.27,5891.27,5891.27,5891.27,74
2003/12/15,12:19:00,5893.99,5893.99,5893.99,5893.99,106
2003/12/15,12:20:00,5897.45,5897.45,5897.45,5897.45,85
2003/12/15,12:21:00,5893.79,5893.79,5893.79,5893.79,206
2003/12/15,12:22:00,5892.07,5892.07,5892.07,5892.07,91
2003/12/15,12:23:00,5894.18,5894.18,5894.18,5894.18,335
2003/12/15,12:24:00,5894.98,5894.98,5894.98,5894.98,384
2003/12/15,12:25:00,5898.16,5898.16,5898.16,5898.16,245
2003/12/15,12:26:00,5897.87,5897.87,5897.87,5897.87,137
2003/12/15,12:27:00,5898.11,5898.11,5898.11,5898.11,263
2003/12/15,12:28:00,5900.52,5900.52,5900.52,5900.52,142
2003/12/15,12:29:00,5900.38,5900.38,5900.38,5900.38,185
2003/12/15,12:30:00,5898.31,5898.31,5898.31,5898.31,117
2003/12/15,12:31:00,5897.14,5897.14,5897.14,5897.14,229
2003/12/15,12:32:00,5901.96,5901.96,5901.96,5901.96,150
2003/12/15,12:33:00,5897.08,5897.08,5897.08,5897.08,204
2003/12/15,12:34:00,5895.11,5895.11,5895.11,5895.11,153
2003/12/15,12:35:00,5897.84,5897.84,5897.84,5897.84,184
2003/12/15,12:36:00,5897.19,5897.19,5897.19,5897.19,123
2003/12/15,12:37:00,5896.59,5896.59,5896.59,5896.59,142
2003/12/15,12:38:00,5896.17,5896.17,5896.17,5896.17,116
2003/12/15,12:39:00,5895.04,5895.04,5895.04,5895.04,157
2003/12/15,12:40:00,5895.85,5895.85,5895.85,5895.85,116
2003/12/15,12:41:00,5893.86,5893.86,5893.86,5893.86,192
2003/12/15,12:42:00,5893.02,5893.02,5893.02,5893.02,213
2003/12/15,12:43:00,5893.35,5893.35,5893.35,5893.35,216
2003/12/15,12:44:00,5891.47,5891.47,5891.47,5891.47,110
2003/12/15,12:45:00,5888.67,5888.67,5888.67,5888.67,116
2003/12/15,12:46:00,5889.68,5889.68,5889.68,5889.68,100
2003/12/15,12:47:00,5889.19,5889.19,5889.19,5889.19,141
2003/12/15,12:48:00,5886.96,5886.96,5886.96,5886.96,122
2003/12/15,12:49:00,5886.64,5886.64,5886.64,5886.64,143
2003/12/15,12:50:00,5884.81,5884.81,5884.81,5884.81,108
2003/12/15,12:51:00,5886.12,5886.12,5886.12,5886.12,233
2003/12/15,12:52:00,5887.28,5887.28,5887.28,5887.28,109
2003/12/15,12:53:00,5898.46,5898.46,5898.46,5898.46,230
2003/12/15,12:54:00,5888.33,5888.33,5888.33,5888.33,129
2003/12/15,12:55:00,5904.13,5904.13,5904.13,5904.13,221
2003/12/15,12:56:00,5898.24,5898.24,5898.24,5898.24,167
2003/12/15,12:57:00,5894.12,5894.12,5894.12,5894.12,180
2003/12/15,12:58:00,5894.27,5894.27,5894.27,5894.27,121
2003/12/15,12:59:00,5894.12,5894.12,5894.12,5894.12,183
2003/12/15,13:00:00,5892.09,5892.09,5892.09,5892.09,124
2003/12/15,13:01:00,5893.43,5893.43,5893.43,5893.43,192
2003/12/15,13:02:00,5894.81,5894.81,5894.81,5894.81,127
2003/12/15,13:03:00,5892.30,5892.30,5892.30,5892.30,200
2003/12/15,13:04:00,5893.50,5893.50,5893.50,5893.50,131
2003/12/15,13:05:00,5893.35,5893.35,5893.35,5893.35,175
2003/12/15,13:06:00,5893.58,5893.58,5893.58,5893.58,132
2003/12/15,13:07:00,5899.52,5899.52,5899.52,5899.52,192
2003/12/15,13:08:00,5894.87,5894.87,5894.87,5894.87,135
2003/12/15,13:09:00,5905.18,5905.18,5905.18,5905.18,293
2003/12/15,13:10:00,5896.82,5896.82,5896.82,5896.82,164
2003/12/15,13:11:00,5907.28,5907.28,5907.28,5907.28,324
2003/12/15,13:12:00,5910.05,5910.05,5910.05,5910.05,348
2003/12/15,13:13:00,5912.77,5912.77,5912.77,5912.77,504
2003/12/15,13:14:00,5912.08,5912.08,5912.08,5912.08,322
2003/12/15,13:15:00,5917.65,5917.65,5917.65,5917.65,383
2003/12/15,13:16:00,5915.17,5915.17,5915.17,5915.17,317
2003/12/15,13:17:00,5921.39,5921.39,5921.39,5921.39,527
2003/12/15,13:18:00,5917.16,5917.16,5917.16,5917.16,308
2003/12/15,13:19:00,5913.68,5913.68,5913.68,5913.68,554
2003/12/15,13:20:00,5915.71,5915.71,5915.71,5915.71,318
2003/12/15,13:21:00,5917.49,5917.49,5917.49,5917.49,487
2003/12/15,13:22:00,5912.35,5912.35,5912.35,5912.35,344
2003/12/15,13:23:00,5916.19,5916.19,5916.19,5916.19,583
2003/12/15,13:24:00,5917.99,5917.99,5917.99,5917.99,402
2003/12/15,13:25:00,5918.84,5918.84,5918.84,5918.84,671
2003/12/15,13:26:00,5918.84,5918.84,5918.84,5918.84,0
2003/12/15,13:27:00,5918.84,5918.84,5918.84,5918.84,0
2003/12/15,13:28:00,5918.84,5918.84,5918.84,5918.84,0
2003/12/15,13:29:00,5918.84,5918.84,5918.84,5918.84,0
2003/12/15,13:30:00,5924.24,5924.24,5924.24,5924.24,3879
2003/12/16,09:00:00,5924.24,5924.24,5924.24,5924.24,72
2003/12/16,09:01:00,5876.56,5876.56,5876.56,5876.56,1589
2003/12/16,09:02:00,5874.67,5874.67,5874.67,5874.67,299
2003/12/16,09:03:00,5876.05,5876.05,5876.05,5876.05,474
2003/12/16,09:04:00,5878.10,5878.10,5878.10,5878.10,351
2003/12/16,09:05:00,5877.53,5877.53,5877.53,5877.53,565
2003/12/16,09:06:00,5877.11,5877.11,5877.11,5877.11,418
2003/12/16,09:07:00,5881.09,5881.09,5881.09,5881.09,457
2003/12/16,09:08:00,5878.25,5878.25,5878.25,5878.25,307
2003/12/16,09:09:00,5880.94,5880.94,5880.94,5880.94,501
2003/12/16,09:10:00,5878.96,5878.96,5878.96,5878.96,300
2003/12/16,09:11:00,5873.78,5873.78,5873.78,5873.78,430
2003/12/16,09:12:00,5880.99,5880.99,5880.99,5880.99,265
2003/12/16,09:13:00,5882.92,5882.92,5882.92,5882.92,455
2003/12/16,09:14:00,5881.39,5881.39,5881.39,5881.39,215
2003/12/16,09:15:00,5878.02,5878.02,5878.02,5878.02,339
2003/12/16,09:16:00,5871.88,5871.88,5871.88,5871.88,258
2003/12/16,09:17:00,5874.86,5874.86,5874.86,5874.86,373
2003/12/16,09:18:00,5874.46,5874.46,5874.46,5874.46,259
2003/12/16,09:19:00,5877.05,5877.05,5877.05,5877.05,332
2003/12/16,09:20:00,5877.87,5877.87,5877.87,5877.87,205
2003/12/16,09:21:00,5877.17,5877.17,5877.17,5877.17,352
2003/12/16,09:22:00,5881.48,5881.48,5881.48,5881.48,277
2003/12/16,09:23:00,5884.83,5884.83,5884.83,5884.83,479
2003/12/16,09:24:00,5887.79,5887.79,5887.79,5887.79,241
2003/12/16,09:25:00,5888.62,5888.62,5888.62,5888.62,322
2003/12/16,09:26:00,5890.86,5890.86,5890.86,5890.86,225
2003/12/16,09:27:00,5896.22,5896.22,5896.22,5896.22,459
2003/12/16,09:28:00,5896.81,5896.81,5896.81,5896.81,266
2003/12/16,09:29:00,5895.54,5895.54,5895.54,5895.54,360
2003/12/16,09:30:00,5897.87,5897.87,5897.87,5897.87,254
2003/12/16,09:31:00,5895.19,5895.19,5895.19,5895.19,323
2003/12/16,09:32:00,5900.51,5900.51,5900.51,5900.51,192
2003/12/16,09:33:00,5897.94,5897.94,5897.94,5897.94,359
2003/12/16,09:34:00,5892.87,5892.87,5892.87,5892.87,215
2003/12/16,09:35:00,5893.13,5893.13,5893.13,5893.13,378
2003/12/16,09:36:00,5891.48,5891.48,5891.48,5891.48,161
2003/12/16,09:37:00,5891.72,5891.72,5891.72,5891.72,284
2003/12/16,09:38:00,5891.53,5891.53,5891.53,5891.53,210
2003/12/16,09:39:00,5889.75,5889.75,5889.75,5889.75,227
2003/12/16,09:40:00,5889.63,5889.63,5889.63,5889.63,206
2003/12/16,09:41:00,5894.05,5894.05,5894.05,5894.05,222
2003/12/16,09:42:00,5888.72,5888.72,5888.72,5888.72,152
2003/12/16,09:43:00,5891.12,5891.12,5891.12,5891.12,265
2003/12/16,09:44:00,5888.17,5888.17,5888.17,5888.17,204
2003/12/16,09:45:00,5890.07,5890.07,5890.07,5890.07,221
2003/12/16,09:46:00,5888.95,5888.95,5888.95,5888.95,162
2003/12/16,09:47:00,5889.29,5889.29,5889.29,5889.29,202
2003/12/16,09:48:00,5890.78,5890.78,5890.78,5890.78,131
2003/12/16,09:49:00,5889.13,5889.13,5889.13,5889.13,225
2003/12/16,09:50:00,5889.87,5889.87,5889.87,5889.87,163
2003/12/16,09:51:00,5888.84,5888.84,5888.84,5888.84,227
2003/12/16,09:52:00,5889.10,5889.10,5889.10,5889.10,118
2003/12/16,09:53:00,5889.99,5889.99,5889.99,5889.99,232
2003/12/16,09:54:00,5888.01,5888.01,5888.01,5888.01,112
2003/12/16,09:55:00,5885.68,5885.68,5885.68,5885.68,205
2003/12/16,09:56:00,5888.56,5888.56,5888.56,5888.56,153
2003/12/16,09:57:00,5888.26,5888.26,5888.26,5888.26,239
2003/12/16,09:58:00,5887.56,5887.56,5887.56,5887.56,127
2003/12/16,09:59:00,5886.51,5886.51,5886.51,5886.51,178
2003/12/16,10:00:00,5885.82,5885.82,5885.82,5885.82,117
2003/12/16,10:01:00,5885.83,5885.83,5885.83,5885.83,172
2003/12/16,10:02:00,5886.79,5886.79,5886.79,5886.79,132
2003/12/16,10:03:00,5886.27,5886.27,5886.27,5886.27,167
2003/12/16,10:04:00,5886.50,5886.50,5886.50,5886.50,134
2003/12/16,10:05:00,5883.16,5883.16,5883.16,5883.16,191
2003/12/16,10:06:00,5885.26,5885.26,5885.26,5885.26,147
2003/12/16,10:07:00,5887.14,5887.14,5887.14,5887.14,230
2003/12/16,10:08:00,5885.28,5885.28,5885.28,5885.28,104
2003/12/16,10:09:00,5882.95,5882.95,5882.95,5882.95,209
2003/12/16,10:10:00,5884.63,5884.63,5884.63,5884.63,155
2003/12/16,10:11:00,5884.81,5884.81,5884.81,5884.81,193
2003/12/16,10:12:00,5887.32,5887.32,5887.32,5887.32,143
2003/12/16,10:13:00,5891.12,5891.12,5891.12,5891.12,264
2003/12/16,10:14:00,5888.43,5888.43,5888.43,5888.43,100
2003/12/16,10:15:00,5889.34,5889.34,5889.34,5889.34,206
2003/12/16,10:16:00,5887.30,5887.30,5887.30,5887.30,124
2003/12/16,10:17:00,5891.20,5891.20,5891.20,5891.20,173
2003/12/16,10:18:00,5889.77,5889.77,5889.77,5889.77,169
2003/12/16,10:19:00,5891.11,5891.11,5891.11,5891.11,182
2003/12/16,10:20:00,5891.33,5891.33,5891.33,5891.33,100
2003/12/16,10:21:00,5892.81,5892.81,5892.81,5892.81,159
2003/12/16,10:22:00,5889.82,5889.82,5889.82,5889.82,79
2003/12/16,10:23:00,5890.50,5890.50,5890.50,5890.50,163
2003/12/16,10:24:00,5892.40,5892.40,5892.40,5892.40,156
2003/12/16,10:25:00,5892.37,5892.37,5892.37,5892.37,237
2003/12/16,10:26:00,5889.28,5889.28,5889.28,5889.28,135
2003/12/16,10:27:00,5888.78,5888.78,5888.78,5888.78,211
2003/12/16,10:28:00,5889.01,5889.01,5889.01,5889.01,141
2003/12/16,10:29:00,5887.86,5887.86,5887.86,5887.86,170
2003/12/16,10:30:00,5888.93,5888.93,5888.93,5888.93,135
2003/12/16,10:31:00,5890.01,5890.01,5890.01,5890.01,145
2003/12/16,10:32:00,5888.37,5888.37,5888.37,5888.37,116
2003/12/16,10:33:00,5895.12,5895.12,5895.12,5895.12,269
2003/12/16,10:34:00,5896.80,5896.80,5896.80,5896.80,294
2003/12/16,10:35:00,5894.15,5894.15,5894.15,5894.15,368
2003/12/16,10:36:00,5896.77,5896.77,5896.77,5896.77,145
2003/12/16,10:37:00,5896.99,5896.99,5896.99,5896.99,306
2003/12/16,10:38:00,5895.39,5895.39,5895.39,5895.39,185
2003/12/16,10:39:00,5895.58,5895.58,5895.58,5895.58,284
2003/12/16,10:40:00,5895.14,5895.14,5895.14,5895.14,162
2003/12/16,10:41:00,5894.01,5894.01,5894.01,5894.01,262
2003/12/16,10:42:00,5899.54,5899.54,5899.54,5899.54,207
2003/12/16,10:43:00,5900.11,5900.11,5900.11,5900.11,345
2003/12/16,10:44:00,5898.03,5898.03,5898.03,5898.03,187
2003/12/16,10:45:00,5898.16,5898.16,5898.16,5898.16,243
2003/12/16,10:46:00,5894.45,5894.45,5894.45,5894.45,142
2003/12/16,10:47:00,5906.77,5906.77,5906.77,5906.77,224
2003/12/16,10:48:00,5901.46,5901.46,5901.46,5901.46,172
2003/12/16,10:49:00,5897.17,5897.17,5897.17,5897.17,149
2003/12/16,10:50:00,5896.39,5896.39,5896.39,5896.39,130
2003/12/16,10:51:00,5897.43,5897.43,5897.43,5897.43,180
2003/12/16,10:52:00,5893.95,5893.95,5893.95,5893.95,120
2003/12/16,10:53:00,5896.60,5896.60,5896.60,5896.60,189
2003/12/16,10:54:00,5899.94,5899.94,5899.94,5899.94,108
2003/12/16,10:55:00,5896.04,5896.04,5896.04,5896.04,181
2003/12/16,10:56:00,5894.66,5894.66,5894.66,5894.66,140
2003/12/16,10:57:00,5899.76,5899.76,5899.76,5899.76,247
2003/12/16,10:58:00,5900.54,5900.54,5900.54,5900.54,183
2003/12/16,10:59:00,5898.94,5898.94,5898.94,5898.94,259
2003/12/16,11:00:00,5903.12,5903.12,5903.12,5903.12,138
2003/12/16,11:01:00,5899.24,5899.24,5899.24,5899.24,140
2003/12/16,11:02:00,5897.48,5897.48,5897.48,5897.48,115
2003/12/16,11:03:00,5896.44,5896.44,5896.44,5896.44,139
2003/12/16,11:04:00,5893.98,5893.98,5893.98,5893.98,92
2003/12/16,11:05:00,5891.93,5891.93,5891.93,5891.93,165
2003/12/16,11:06:00,5892.66,5892.66,5892.66,5892.66,95
2003/12/16,11:07:00,5893.59,5893.59,5893.59,5893.59,150
2003/12/16,11:08:00,5892.30,5892.30,5892.30,5892.30,90
2003/12/16,11:09:00,5892.01,5892.01,5892.01,5892.01,201
2003/12/16,11:10:00,5890.05,5890.05,5890.05,5890.05,133
2003/12/16,11:11:00,5889.21,5889.21,5889.21,5889.21,143
2003/12/16,11:12:00,5889.23,5889.23,5889.23,5889.23,91
2003/12/16,11:13:00,5888.33,5888.33,5888.33,5888.33,178
2003/12/16,11:14:00,5891.05,5891.05,5891.05,5891.05,151
2003/12/16,11:15:00,5889.30,5889.30,5889.30,5889.30,159
2003/12/16,11:16:00,5896.25,5896.25,5896.25,5896.25,165
2003/12/16,11:17:00,5893.18,5893.18,5893.18,5893.18,221
2003/12/16,11:18:00,5895.93,5895.93,5895.93,5895.93,76
2003/12/16,11:19:00,5889.46,5889.46,5889.46,5889.46,174
2003/12/16,11:20:00,5890.01,5890.01,5890.01,5890.01,106
2003/12/16,11:21:00,5899.79,5899.79,5899.79,5899.79,130
2003/12/16,11:22:00,5899.11,5899.11,5899.11,5899.11,69
2003/12/16,11:23:00,5891.18,5891.18,5891.18,5891.18,129
2003/12/16,11:24:00,5889.85,5889.85,5889.85,5889.85,81
2003/12/16,11:25:00,5888.28,5888.28,5888.28,5888.28,136
2003/12/16,11:26:00,5893.58,5893.58,5893.58,5893.58,98
2003/12/16,11:27:00,5889.03,5889.03,5889.03,5889.03,110
2003/12/16,11:28:00,5892.58,5892.58,5892.58,5892.58,104
2003/12/16,11:29:00,5889.05,5889.05,5889.05,5889.05,131
2003/12/16,11:30:00,5893.86,5893.86,5893.86,5893.86,96
2003/12/16,11:31:00,5888.02,5888.02,5888.02,5888.02,171
2003/12/16,11:32:00,5891.48,5891.48,5891.48,5891.48,212
2003/12/16,11:33:00,5890.09,5890.09,5890.09,5890.09,274
2003/12/16,11:34:00,5887.24,5887.24,5887.24,5887.24,97
2003/12/16,11:35:00,5893.04,5893.04,5893.04,5893.04,162
2003/12/16,11:36:00,5885.95,5885.95,5885.95,5885.95,128
2003/12/16,11:37:00,5887.41,5887.41,5887.41,5887.41,143
2003/12/16,11:38:00,5890.76,5890.76,5890.76,5890.76,98
2003/12/16,11:39:00,5886.00,5886.00,5886.00,5886.00,151
2003/12/16,11:40:00,5889.47,5889.47,5889.47,5889.47,108
2003/12/16,11:41:00,5886.25,5886.25,5886.25,5886.25,220
2003/12/16,11:42:00,5886.97,5886.97,5886.97,5886.97,110
2003/12/16,11:43:00,5887.04,5887.04,5887.04,5887.04,176
2003/12/16,11:44:00,5883.44,5883.44,5883.44,5883.44,118
2003/12/16,11:45:00,5889.68,5889.68,5889.68,5889.68,267
2003/12/16,11:46:00,5896.24,5896.24,5896.24,5896.24,164
2003/12/16,11:47:00,5891.21,5891.21,5891.21,5891.21,211
2003/12/16,11:48:00,5891.30,5891.30,5891.30,5891.30,93
2003/12/16,11:49:00,5889.59,5889.59,5889.59,5889.59,161
2003/12/16,11:50:00,5894.35,5894.35,5894.35,5894.35,92
2003/12/16,11:51:00,5891.18,5891.18,5891.18,5891.18,170
2003/12/16,11:52:00,5893.96,5893.96,5893.96,5893.96,130
2003/12/16,11:53:00,5889.07,5889.07,5889.07,5889.07,123
2003/12/16,11:54:00,5888.21,5888.21,5888.21,5888.21,97
2003/12/16,11:55:00,5888.36,5888.36,5888.36,5888.36,116
2003/12/16,11:56:00,5893.85,5893.85,5893.85,5893.85,86
2003/12/16,11:57:00,5887.65,5887.65,5887.65,5887.65,115
2003/12/16,11:58:00,5893.27,5893.27,5893.27,5893.27,89
2003/12/16,11:59:00,5887.51,5887.51,5887.51,5887.51,143
2003/12/16,12:00:00,5888.54,5888.54,5888.54,5888.54,77
2003/12/16,12:01:00,5890.57,5890.57,5890.57,5890.57,157
2003/12/16,12:02:00,5888.29,5888.29,5888.29,5888.29,73
2003/12/16,12:03:00,5887.33,5887.33,5887.33,5887.33,110
2003/12/16,12:04:00,5890.76,5890.76,5890.76,5890.76,128
2003/12/16,12:05:00,5887.77,5887.77,5887.77,5887.77,124
2003/12/16,12:06:00,5889.19,5889.19,5889.19,5889.19,89
2003/12/16,12:07:00,5887.51,5887.51,5887.51,5887.51,129
2003/12/16,12:08:00,5887.11,5887.11,5887.11,5887.11,86
2003/12/16,12:09:00,5885.72,5885.72,5885.72,5885.72,123
2003/12/16,12:10:00,5886.35,5886.35,5886.35,5886.35,102
2003/12/16,12:11:00,5889.98,5889.98,5889.98,5889.98,135
2003/12/16,12:12:00,5887.47,5887.47,5887.47,5887.47,116
2003/12/16,12:13:00,5896.61,5896.61,5896.61,5896.61,175
2003/12/16,12:14:00,5897.87,5897.87,5897.87,5897.87,207
2003/12/16,12:15:00,5890.69,5890.69,5890.69,5890.69,197
2003/12/16,12:16:00,5891.89,5891.89,5891.89,5891.89,101
2003/12/16,12:17:00,5889.38,5889.38,5889.38,5889.38,113
2003/12/16,12:18:00,5893.34,5893.34,5893.34,5893.34,80
2003/12/16,12:19:00,5889.76,5889.76,5889.76,5889.76,107
2003/12/16,12:20:00,5886.89,5886.89,5886.89,5886.89,88
2003/12/16,12:21:00,5889.63,5889.63,5889.63,5889.63,134
2003/12/16,12:22:00,5886.85,5886.85,5886.85,5886.85,103
2003/12/16,12:23:00,5886.51,5886.51,5886.51,5886.51,146
2003/12/16,12:24:00,5886.03,5886.03,5886.03,5886.03,178
2003/12/16,12:25:00,5887.31,5887.31,5887.31,5887.31,149
2003/12/16,12:26:00,5887.41,5887.41,5887.41,5887.41,151
2003/12/16,12:27:00,5890.64,5890.64,5890.64,5890.64,114
2003/12/16,12:28:00,5887.58,5887.58,5887.58,5887.58,91
2003/12/16,12:29:00,5885.30,5885.30,5885.30,5885.30,283
2003/12/16,12:30:00,5885.95,5885.95,5885.95,5885.95,259
2003/12/16,12:31:00,5885.68,5885.68,5885.68,5885.68,319
2003/12/16,12:32:00,5886.29,5886.29,5886.29,5886.29,112
2003/12/16,12:33:00,5877.73,5877.73,5877.73,5877.73,139
2003/12/16,12:34:00,5881.26,5881.26,5881.26,5881.26,115
2003/12/16,12:35:00,5883.33,5883.33,5883.33,5883.33,178
2003/12/16,12:36:00,5887.08,5887.08,5887.08,5887.08,172
2003/12/16,12:37:00,5881.83,5881.83,5881.83,5881.83,205
2003/12/16,12:38:00,5884.63,5884.63,5884.63,5884.63,123
2003/12/16,12:39:00,5882.39,5882.39,5882.39,5882.39,218
2003/12/16,12:40:00,5884.67,5884.67,5884.67,5884.67,164
2003/12/16,12:41:00,5876.78,5876.78,5876.78,5876.78,238
2003/12/16,12:42:00,5881.53,5881.53,5881.53,5881.53,123
2003/12/16,12:43:00,5882.38,5882.38,5882.38,5882.38,136
2003/12/16,12:44:00,5888.22,5888.22,5888.22,5888.22,182
2003/12/16,12:45:00,5887.36,5887.36,5887.36,5887.36,208
2003/12/16,12:46:00,5884.59,5884.59,5884.59,5884.59,79
2003/12/16,12:47:00,5885.28,5885.28,5885.28,5885.28,119
2003/12/16,12:48:00,5889.20,5889.20,5889.20,5889.20,128
2003/12/16,12:49:00,5891.77,5891.77,5891.77,5891.77,273
2003/12/16,12:50:00,5890.15,5890.15,5890.15,5890.15,159
2003/12/16,12:51:00,5893.40,5893.40,5893.40,5893.40,320
2003/12/16,12:52:00,5897.05,5897.05,5897.05,5897.05,257
2003/12/16,12:53:00,5897.51,5897.51,5897.51,5897.51,400
2003/12/16,12:54:00,5897.76,5897.76,5897.76,5897.76,166
2003/12/16,12:55:00,5895.53,5895.53,5895.53,5895.53,284
2003/12/16,12:56:00,5894.99,5894.99,5894.99,5894.99,189
2003/12/16,12:57:00,5890.84,5890.84,5890.84,5890.84,256
2003/12/16,12:58:00,5893.15,5893.15,5893.15,5893.15,150
2003/12/16,12:59:00,5893.07,5893.07,5893.07,5893.07,231
2003/12/16,13:00:00,5885.21,5885.21,5885.21,5885.21,146
2003/12/16,13:01:00,5892.12,5892.12,5892.12,5892.12,181
2003/12/16,13:02:00,5890.45,5890.45,5890.45,5890.45,143
2003/12/16,13:03:00,5891.10,5891.10,5891.10,5891.10,196
2003/12/16,13:04:00,5890.29,5890.29,5890.29,5890.29,178
2003/12/16,13:05:00,5883.82,5883.82,5883.82,5883.82,207
2003/12/16,13:06:00,5888.45,5888.45,5888.45,5888.45,144
2003/12/16,13:07:00,5885.70,5885.70,5885.70,5885.70,182
2003/12/16,13:08:00,5883.85,5883.85,5883.85,5883.85,117
2003/12/16,13:09:00,5887.94,5887.94,5887.94,5887.94,198
2003/12/16,13:10:00,5886.39,5886.39,5886.39,5886.39,152
2003/12/16,13:11:00,5893.08,5893.08,5893.08,5893.08,290
2003/12/16,13:12:00,5896.49,5896.49,5896.49,5896.49,347
2003/12/16,13:13:00,5890.09,5890.09,5890.09,5890.09,273
2003/12/16,13:14:00,5889.60,5889.60,5889.60,5889.60,211
2003/12/16,13:15:00,5892.25,5892.25,5892.25,5892.25,260
2003/12/16,13:16:00,5889.91,5889.91,5889.91,5889.91,225
2003/12/16,13:17:00,5891.86,5891.86,5891.86,5891.86,418
2003/12/16,13:18:00,5895.37,5895.37,5895.37,5895.37,315
2003/12/16,13:19:00,5895.75,5895.75,5895.75,5895.75,416
2003/12/16,13:20:00,5890.95,5890.95,5890.95,5890.95,223
2003/12/16,13:21:00,5893.40,5893.40,5893.40,5893.40,392
2003/12/16,13:22:00,5885.97,5885.97,5885.97,5885.97,275
2003/12/16,13:23:00,5889.82,5889.82,5889.82,5889.82,383
2003/12/16,13:24:00,5888.58,5888.58,5888.58,5888.58,326
2003/12/16,13:25:00,5890.71,5890.71,5890.71,5890.71,518
2003/12/16,13:26:00,5890.71,5890.71,5890.71,5890.71,0
2003/12/16,13:27:00,5890.71,5890.71,5890.71,5890.71,0
2003/12/16,13:28:00,5890.71,5890.71,5890.71,5890.71,0
2003/12/16,13:29:00,5890.71,5890.71,5890.71,5890.71,0
2003/12/16,13:30:00,5887.23,5887.23,5887.23,5887.23,3477
2003/12/17,09:00:00,5887.23,5887.23,5887.23,5887.23,85
2003/12/17,09:01:00,5904.37,5904.37,5904.37,5904.37,1863
2003/12/17,09:02:00,5909.68,5909.68,5909.68,5909.68,455
2003/12/17,09:03:00,5908.83,5908.83,5908.83,5908.83,667
2003/12/17,09:04:00,5910.15,5910.15,5910.15,5910.15,494
2003/12/17,09:05:00,5910.41,5910.41,5910.41,5910.41,665
2003/12/17,09:06:00,5909.15,5909.15,5909.15,5909.15,506
2003/12/17,09:07:00,5910.63,5910.63,5910.63,5910.63,890
2003/12/17,09:08:00,5907.55,5907.55,5907.55,5907.55,500
2003/12/17,09:09:00,5905.65,5905.65,5905.65,5905.65,763
2003/12/17,09:10:00,5905.02,5905.02,5905.02,5905.02,473
2003/12/17,09:11:00,5902.70,5902.70,5902.70,5902.70,685
2003/12/17,09:12:00,5903.61,5903.61,5903.61,5903.61,419
2003/12/17,09:13:00,5902.34,5902.34,5902.34,5902.34,646
2003/12/17,09:14:00,5901.83,5901.83,5901.83,5901.83,384
2003/12/17,09:15:00,5901.95,5901.95,5901.95,5901.95,493
2003/12/17,09:16:00,5898.84,5898.84,5898.84,5898.84,289
2003/12/17,09:17:00,5901.62,5901.62,5901.62,5901.62,483
2003/12/17,09:18:00,5899.50,5899.50,5899.50,5899.50,342
2003/12/17,09:19:00,5902.25,5902.25,5902.25,5902.25,412
2003/12/17,09:20:00,5899.16,5899.16,5899.16,5899.16,335
2003/12/17,09:21:00,5899.42,5899.42,5899.42,5899.42,449
2003/12/17,09:22:00,5896.90,5896.90,5896.90,5896.90,306
2003/12/17,09:23:00,5894.88,5894.88,5894.88,5894.88,516
2003/12/17,09:24:00,5894.53,5894.53,5894.53,5894.53,340
2003/12/17,09:25:00,5890.89,5890.89,5890.89,5890.89,460
2003/12/17,09:26:00,5887.55,5887.55,5887.55,5887.55,327
2003/12/17,09:27:00,5885.81,5885.81,5885.81,5885.81,506
2003/12/17,09:28:00,5883.42,5883.42,5883.42,5883.42,379
2003/12/17,09:29:00,5874.50,5874.50,5874.50,5874.50,458
2003/12/17,09:30:00,5879.70,5879.70,5879.70,5879.70,305
2003/12/17,09:31:00,5873.07,5873.07,5873.07,5873.07,650
2003/12/17,09:32:00,5872.06,5872.06,5872.06,5872.06,343
2003/12/17,09:33:00,5869.51,5869.51,5869.51,5869.51,574
2003/12/17,09:34:00,5870.22,5870.22,5870.22,5870.22,449
2003/12/17,09:35:00,5866.29,5866.29,5866.29,5866.29,550
2003/12/17,09:36:00,5868.96,5868.96,5868.96,5868.96,309
2003/12/17,09:37:00,5866.26,5866.26,5866.26,5866.26,394
2003/12/17,09:38:00,5871.33,5871.33,5871.33,5871.33,218
2003/12/17,09:39:00,5867.45,5867.45,5867.45,5867.45,376
2003/12/17,09:40:00,5873.66,5873.66,5873.66,5873.66,245
2003/12/17,09:41:00,5875.23,5875.23,5875.23,5875.23,351
2003/12/17,09:42:00,5874.75,5874.75,5874.75,5874.75,245
2003/12/17,09:43:00,5872.74,5872.74,5872.74,5872.74,322
2003/12/17,09:44:00,5868.16,5868.16,5868.16,5868.16,231
2003/12/17,09:45:00,5872.37,5872.37,5872.37,5872.37,436
2003/12/17,09:46:00,5874.97,5874.97,5874.97,5874.97,221
2003/12/17,09:47:00,5875.26,5875.26,5875.26,5875.26,274
2003/12/17,09:48:00,5873.68,5873.68,5873.68,5873.68,228
2003/12/17,09:49:00,5875.80,5875.80,5875.80,5875.80,365
2003/12/17,09:50:00,5878.04,5878.04,5878.04,5878.04,274
2003/12/17,09:51:00,5879.47,5879.47,5879.47,5879.47,270
2003/12/17,09:52:00,5877.52,5877.52,5877.52,5877.52,210
2003/12/17,09:53:00,5878.67,5878.67,5878.67,5878.67,286
2003/12/17,09:54:00,5876.35,5876.35,5876.35,5876.35,188
2003/12/17,09:55:00,5876.38,5876.38,5876.38,5876.38,261
2003/12/17,09:56:00,5875.00,5875.00,5875.00,5875.00,214
2003/12/17,09:57:00,5874.99,5874.99,5874.99,5874.99,339
2003/12/17,09:58:00,5873.78,5873.78,5873.78,5873.78,172
2003/12/17,09:59:00,5873.50,5873.50,5873.50,5873.50,309
2003/12/17,10:00:00,5872.09,5872.09,5872.09,5872.09,202
2003/12/17,10:01:00,5872.41,5872.41,5872.41,5872.41,357
2003/12/17,10:02:00,5868.44,5868.44,5868.44,5868.44,254
2003/12/17,10:03:00,5866.53,5866.53,5866.53,5866.53,319
2003/12/17,10:04:00,5865.73,5865.73,5865.73,5865.73,217
2003/12/17,10:05:00,5862.81,5862.81,5862.81,5862.81,366
2003/12/17,10:06:00,5865.52,5865.52,5865.52,5865.52,263
2003/12/17,10:07:00,5858.08,5858.08,5858.08,5858.08,315
2003/12/17,10:08:00,5859.06,5859.06,5859.06,5859.06,270
2003/12/17,10:09:00,5857.33,5857.33,5857.33,5857.33,299
2003/12/17,10:10:00,5857.07,5857.07,5857.07,5857.07,250
2003/12/17,10:11:00,5851.74,5851.74,5851.74,5851.74,350
2003/12/17,10:12:00,5856.71,5856.71,5856.71,5856.71,268
2003/12/17,10:13:00,5851.83,5851.83,5851.83,5851.83,440
2003/12/17,10:14:00,5853.71,5853.71,5853.71,5853.71,274
2003/12/17,10:15:00,5852.11,5852.11,5852.11,5852.11,353
2003/12/17,10:16:00,5845.31,5845.31,5845.31,5845.31,203
2003/12/17,10:17:00,5846.45,5846.45,5846.45,5846.45,341
2003/12/17,10:18:00,5847.23,5847.23,5847.23,5847.23,293
2003/12/17,10:19:00,5845.19,5845.19,5845.19,5845.19,411
2003/12/17,10:20:00,5846.22,5846.22,5846.22,5846.22,266
2003/12/17,10:21:00,5843.48,5843.48,5843.48,5843.48,535
2003/12/17,10:22:00,5839.31,5839.31,5839.31,5839.31,290
2003/12/17,10:23:00,5837.38,5837.38,5837.38,5837.38,495
2003/12/17,10:24:00,5833.63,5833.63,5833.63,5833.63,387
2003/12/17,10:25:00,5825.44,5825.44,5825.44,5825.44,626
2003/12/17,10:26:00,5823.46,5823.46,5823.46,5823.46,483
2003/12/17,10:27:00,5815.82,5815.82,5815.82,5815.82,1109
2003/12/17,10:28:00,5812.59,5812.59,5812.59,5812.59,761
2003/12/17,10:29:00,5804.57,5804.57,5804.57,5804.57,1154
2003/12/17,10:30:00,5801.92,5801.92,5801.92,5801.92,722
2003/12/17,10:31:00,5801.69,5801.69,5801.69,5801.69,1031
2003/12/17,10:32:00,5798.99,5798.99,5798.99,5798.99,661
2003/12/17,10:33:00,5802.57,5802.57,5802.57,5802.57,792
2003/12/17,10:34:00,5804.89,5804.89,5804.89,5804.89,412
2003/12/17,10:35:00,5810.72,5810.72,5810.72,5810.72,659
2003/12/17,10:36:00,5808.68,5808.68,5808.68,5808.68,344
2003/12/17,10:37:00,5817.75,5817.75,5817.75,5817.75,562
2003/12/17,10:38:00,5813.03,5813.03,5813.03,5813.03,291
2003/12/17,10:39:00,5816.86,5816.86,5816.86,5816.86,384
2003/12/17,10:40:00,5818.95,5818.95,5818.95,5818.95,229
2003/12/17,10:41:00,5821.85,5821.85,5821.85,5821.85,406
2003/12/17,10:42:00,5821.28,5821.28,5821.28,5821.28,238
2003/12/17,10:43:00,5820.09,5820.09,5820.09,5820.09,281
2003/12/17,10:44:00,5819.92,5819.92,5819.92,5819.92,192
2003/12/17,10:45:00,5820.98,5820.98,5820.98,5820.98,262
2003/12/17,10:46:00,5819.64,5819.64,5819.64,5819.64,160
2003/12/17,10:47:00,5820.77,5820.77,5820.77,5820.77,211
2003/12/17,10:48:00,5819.37,5819.37,5819.37,5819.37,163
2003/12/17,10:49:00,5821.05,5821.05,5821.05,5821.05,216
2003/12/17,10:50:00,5815.79,5815.79,5815.79,5815.79,211
2003/12/17,10:51:00,5820.31,5820.31,5820.31,5820.31,292
2003/12/17,10:52:00,5812.95,5812.95,5812.95,5812.95,183
2003/12/17,10:53:00,5810.29,5810.29,5810.29,5810.29,282
2003/12/17,10:54:00,5809.99,5809.99,5809.99,5809.99,218
2003/12/17,10:55:00,5809.48,5809.48,5809.48,5809.48,276
2003/12/17,10:56:00,5809.63,5809.63,5809.63,5809.63,185
2003/12/17,10:57:00,5807.41,5807.41,5807.41,5807.41,245
2003/12/17,10:58:00,5806.88,5806.88,5806.88,5806.88,208
2003/12/17,10:59:00,5808.38,5808.38,5808.38,5808.38,269
2003/12/17,11:00:00,5807.13,5807.13,5807.13,5807.13,216
2003/12/17,11:01:00,5806.87,5806.87,5806.87,5806.87,228
2003/12/17,11:02:00,5807.70,5807.70,5807.70,5807.70,221
2003/12/17,11:03:00,5803.93,5803.93,5803.93,5803.93,270
2003/12/17,11:04:00,5805.37,5805.37,5805.37,5805.37,157
2003/12/17,11:05:00,5802.32,5802.32,5802.32,5802.32,282
2003/12/17,11:06:00,5801.83,5801.83,5801.83,5801.83,197
2003/12/17,11:07:00,5798.90,5798.90,5798.90,5798.90,317
2003/12/17,11:08:00,5798.37,5798.37,5798.37,5798.37,226
2003/12/17,11:09:00,5794.55,5794.55,5794.55,5794.55,360
2003/12/17,11:10:00,5792.32,5792.32,5792.32,5792.32,274
2003/12/17,11:11:00,5791.59,5791.59,5791.59,5791.59,476
2003/12/17,11:12:00,5786.44,5786.44,5786.44,5786.44,435
2003/12/17,11:13:00,5776.74,5776.74,5776.74,5776.74,818
2003/12/17,11:14:00,5773.92,5773.92,5773.92,5773.92,637
2003/12/17,11:15:00,5765.07,5765.07,5765.07,5765.07,800
2003/12/17,11:16:00,5758.76,5758.76,5758.76,5758.76,779
2003/12/17,11:17:00,5746.57,5746.57,5746.57,5746.57,1181
2003/12/17,11:18:00,5745.45,5745.45,5745.45,5745.45,868
2003/12/17,11:19:00,5729.92,5729.92,5729.92,5729.92,1100
2003/12/17,11:20:00,5730.76,5730.76,5730.76,5730.76,694
2003/12/17,11:21:00,5718.44,5718.44,5718.44,5718.44,995
2003/12/17,11:22:00,5724.23,5724.23,5724.23,5724.23,665
2003/12/17,11:23:00,5726.04,5726.04,5726.04,5726.04,860
2003/12/17,11:24:00,5723.21,5723.21,5723.21,5723.21,484
2003/12/17,11:25:00,5731.53,5731.53,5731.53,5731.53,610
2003/12/17,11:26:00,5739.04,5739.04,5739.04,5739.04,402
2003/12/17,11:27:00,5758.43,5758.43,5758.43,5758.43,684
2003/12/17,11:28:00,5762.11,5762.11,5762.11,5762.11,409
2003/12/17,11:29:00,5768.99,5768.99,5768.99,5768.99,572
2003/12/17,11:30:00,5774.08,5774.08,5774.08,5774.08,324
2003/12/17,11:31:00,5779.10,5779.10,5779.10,5779.10,728
2003/12/17,11:32:00,5785.99,5785.99,5785.99,5785.99,318
2003/12/17,11:33:00,5783.94,5783.94,5783.94,5783.94,440
2003/12/17,11:34:00,5787.25,5787.25,5787.25,5787.25,280
2003/12/17,11:35:00,5783.12,5783.12,5783.12,5783.12,360
2003/12/17,11:36:00,5785.73,5785.73,5785.73,5785.73,219
2003/12/17,11:37:00,5779.90,5779.90,5779.90,5779.90,308
2003/12/17,11:38:00,5778.92,5778.92,5778.92,5778.92,228
2003/12/17,11:39:00,5776.22,5776.22,5776.22,5776.22,282
2003/12/17,11:40:00,5776.26,5776.26,5776.26,5776.26,208
2003/12/17,11:41:00,5773.87,5773.87,5773.87,5773.87,264
2003/12/17,11:42:00,5773.00,5773.00,5773.00,5773.00,141
2003/12/17,11:43:00,5766.68,5766.68,5766.68,5766.68,238
2003/12/17,11:44:00,5765.93,5765.93,5765.93,5765.93,140
2003/12/17,11:45:00,5764.31,5764.31,5764.31,5764.31,231
2003/12/17,11:46:00,5764.67,5764.67,5764.67,5764.67,142
2003/12/17,11:47:00,5757.64,5757.64,5757.64,5757.64,248
2003/12/17,11:48:00,5758.51,5758.51,5758.51,5758.51,147
2003/12/17,11:49:00,5760.66,5760.66,5760.66,5760.66,253
2003/12/17,11:50:00,5764.87,5764.87,5764.87,5764.87,182
2003/12/17,11:51:00,5769.48,5769.48,5769.48,5769.48,217
2003/12/17,11:52:00,5769.97,5769.97,5769.97,5769.97,171
2003/12/17,11:53:00,5773.67,5773.67,5773.67,5773.67,205
2003/12/17,11:54:00,5773.43,5773.43,5773.43,5773.43,123
2003/12/17,11:55:00,5774.72,5774.72,5774.72,5774.72,173
2003/12/17,11:56:00,5776.90,5776.90,5776.90,5776.90,129
2003/12/17,11:57:00,5775.58,5775.58,5775.58,5775.58,153
2003/12/17,11:58:00,5776.07,5776.07,5776.07,5776.07,107
2003/12/17,11:59:00,5775.06,5775.06,5775.06,5775.06,165
2003/12/17,12:00:00,5773.87,5773.87,5773.87,5773.87,112
2003/12/17,12:01:00,5772.31,5772.31,5772.31,5772.31,184
2003/12/17,12:02:00,5772.11,5772.11,5772.11,5772.11,149
2003/12/17,12:03:00,5774.61,5774.61,5774.61,5774.61,159
2003/12/17,12:04:00,5768.61,5768.61,5768.61,5768.61,111
2003/12/17,12:05:00,5769.12,5769.12,5769.12,5769.12,161
2003/12/17,12:06:00,5769.92,5769.92,5769.92,5769.92,101
2003/12/17,12:07:00,5768.56,5768.56,5768.56,5768.56,186
2003/12/17,12:08:00,5767.10,5767.10,5767.10,5767.10,127
2003/12/17,12:09:00,5768.21,5768.21,5768.21,5768.21,181
2003/12/17,12:10:00,5767.76,5767.76,5767.76,5767.76,133
2003/12/17,12:11:00,5762.19,5762.19,5762.19,5762.19,218
2003/12/17,12:12:00,5766.68,5766.68,5766.68,5766.68,117
2003/12/17,12:13:00,5761.87,5761.87,5761.87,5761.87,200
2003/12/17,12:14:00,5760.16,5760.16,5760.16,5760.16,195
2003/12/17,12:15:00,5752.97,5752.97,5752.97,5752.97,242
2003/12/17,12:16:00,5757.71,5757.71,5757.71,5757.71,180
2003/12/17,12:17:00,5757.22,5757.22,5757.22,5757.22,284
2003/12/17,12:18:00,5750.68,5750.68,5750.68,5750.68,178
2003/12/17,12:19:00,5752.88,5752.88,5752.88,5752.88,211
2003/12/17,12:20:00,5751.97,5751.97,5751.97,5751.97,179
2003/12/17,12:21:00,5746.16,5746.16,5746.16,5746.16,238
2003/12/17,12:22:00,5749.61,5749.61,5749.61,5749.61,198
2003/12/17,12:23:00,5751.95,5751.95,5751.95,5751.95,345
2003/12/17,12:24:00,5750.38,5750.38,5750.38,5750.38,196
2003/12/17,12:25:00,5748.54,5748.54,5748.54,5748.54,258
2003/12/17,12:26:00,5750.65,5750.65,5750.65,5750.65,197
2003/12/17,12:27:00,5752.14,5752.14,5752.14,5752.14,180
2003/12/17,12:28:00,5744.54,5744.54,5744.54,5744.54,161
2003/12/17,12:29:00,5749.47,5749.47,5749.47,5749.47,198
2003/12/17,12:30:00,5752.16,5752.16,5752.16,5752.16,155
2003/12/17,12:31:00,5749.74,5749.74,5749.74,5749.74,246
2003/12/17,12:32:00,5755.47,5755.47,5755.47,5755.47,152
2003/12/17,12:33:00,5752.01,5752.01,5752.01,5752.01,211
2003/12/17,12:34:00,5755.89,5755.89,5755.89,5755.89,153
2003/12/17,12:35:00,5757.01,5757.01,5757.01,5757.01,206
2003/12/17,12:36:00,5759.13,5759.13,5759.13,5759.13,133
2003/12/17,12:37:00,5760.39,5760.39,5760.39,5760.39,194
2003/12/17,12:38:00,5758.05,5758.05,5758.05,5758.05,124
2003/12/17,12:39:00,5752.69,5752.69,5752.69,5752.69,180
2003/12/17,12:40:00,5762.03,5762.03,5762.03,5762.03,137
2003/12/17,12:41:00,5762.88,5762.88,5762.88,5762.88,191
2003/12/17,12:42:00,5763.31,5763.31,5763.31,5763.31,149
2003/12/17,12:43:00,5766.48,5766.48,5766.48,5766.48,179
2003/12/17,12:44:00,5765.29,5765.29,5765.29,5765.29,112
2003/12/17,12:45:00,5768.73,5768.73,5768.73,5768.73,227
2003/12/17,12:46:00,5771.06,5771.06,5771.06,5771.06,121
2003/12/17,12:47:00,5770.72,5770.72,5770.72,5770.72,223
2003/12/17,12:48:00,5772.44,5772.44,5772.44,5772.44,154
2003/12/17,12:49:00,5773.80,5773.80,5773.80,5773.80,302
2003/12/17,12:50:00,5773.89,5773.89,5773.89,5773.89,164
2003/12/17,12:51:00,5774.34,5774.34,5774.34,5774.34,322
2003/12/17,12:52:00,5778.89,5778.89,5778.89,5778.89,145
2003/12/17,12:53:00,5779.73,5779.73,5779.73,5779.73,250
2003/12/17,12:54:00,5779.97,5779.97,5779.97,5779.97,170
2003/12/17,12:55:00,5782.69,5782.69,5782.69,5782.69,330
2003/12/17,12:56:00,5785.08,5785.08,5785.08,5785.08,167
2003/12/17,12:57:00,5783.89,5783.89,5783.89,5783.89,309
2003/12/17,12:58:00,5783.52,5783.52,5783.52,5783.52,179
2003/12/17,12:59:00,5787.37,5787.37,5787.37,5787.37,291
2003/12/17,13:00:00,5783.57,5783.57,5783.57,5783.57,157
2003/12/17,13:01:00,5787.41,5787.41,5787.41,5787.41,261
2003/12/17,13:02:00,5785.02,5785.02,5785.02,5785.02,206
2003/12/17,13:03:00,5784.26,5784.26,5784.26,5784.26,329
2003/12/17,13:04:00,5780.79,5780.79,5780.79,5780.79,184
2003/12/17,13:05:00,5784.09,5784.09,5784.09,5784.09,319
2003/12/17,13:06:00,5781.40,5781.40,5781.40,5781.40,194
2003/12/17,13:07:00,5779.61,5779.61,5779.61,5779.61,304
2003/12/17,13:08:00,5773.52,5773.52,5773.52,5773.52,201
2003/12/17,13:09:00,5774.07,5774.07,5774.07,5774.07,331
2003/12/17,13:10:00,5774.84,5774.84,5774.84,5774.84,240
2003/12/17,13:11:00,5768.81,5768.81,5768.81,5768.81,539
2003/12/17,13:12:00,5768.07,5768.07,5768.07,5768.07,269
2003/12/17,13:13:00,5766.83,5766.83,5766.83,5766.83,381
2003/12/17,13:14:00,5765.00,5765.00,5765.00,5765.00,254
2003/12/17,13:15:00,5764.08,5764.08,5764.08,5764.08,367
2003/12/17,13:16:00,5761.29,5761.29,5761.29,5761.29,214
2003/12/17,13:17:00,5760.78,5760.78,5760.78,5760.78,337
2003/12/17,13:18:00,5761.58,5761.58,5761.58,5761.58,244
2003/12/17,13:19:00,5760.22,5760.22,5760.22,5760.22,470
2003/12/17,13:20:00,5756.12,5756.12,5756.12,5756.12,273
2003/12/17,13:21:00,5760.85,5760.85,5760.85,5760.85,414
2003/12/17,13:22:00,5757.87,5757.87,5757.87,5757.87,258
2003/12/17,13:23:00,5757.56,5757.56,5757.56,5757.56,441
2003/12/17,13:24:00,5763.52,5763.52,5763.52,5763.52,409
2003/12/17,13:25:00,5757.69,5757.69,5757.69,5757.69,624
2003/12/17,13:26:00,5757.69,5757.69,5757.69,5757.69,0
2003/12/17,13:27:00,5757.69,5757.69,5757.69,5757.69,0
2003/12/17,13:28:00,5757.69,5757.69,5757.69,5757.69,0
2003/12/17,13:29:00,5757.69,5757.69,5757.69,5757.69,0
2003/12/17,13:30:00,5752.01,5752.01,5752.01,5752.01,4040
2003/12/18,09:00:00,5752.01,5752.01,5752.01,5752.01,121
2003/12/18,09:01:00,5743.03,5743.03,5743.03,5743.03,1726
2003/12/18,09:02:00,5745.88,5745.88,5745.88,5745.88,305
2003/12/18,09:03:00,5735.37,5735.37,5735.37,5735.37,570
2003/12/18,09:04:00,5736.69,5736.69,5736.69,5736.69,319
2003/12/18,09:05:00,5725.08,5725.08,5725.08,5725.08,612
2003/12/18,09:06:00,5725.76,5725.76,5725.76,5725.76,399
2003/12/18,09:07:00,5724.94,5724.94,5724.94,5724.94,615
2003/12/18,09:08:00,5729.29,5729.29,5729.29,5729.29,413
2003/12/18,09:09:00,5730.82,5730.82,5730.82,5730.82,526
2003/12/18,09:10:00,5736.84,5736.84,5736.84,5736.84,483
2003/12/18,09:11:00,5739.38,5739.38,5739.38,5739.38,636
2003/12/18,09:12:00,5745.91,5745.91,5745.91,5745.91,410
2003/12/18,09:13:00,5753.07,5753.07,5753.07,5753.07,648
2003/12/18,09:14:00,5751.90,5751.90,5751.90,5751.90,464
2003/12/18,09:15:00,5753.65,5753.65,5753.65,5753.65,594
2003/12/18,09:16:00,5759.92,5759.92,5759.92,5759.92,394
2003/12/18,09:17:00,5767.26,5767.26,5767.26,5767.26,499
2003/12/18,09:18:00,5773.27,5773.27,5773.27,5773.27,348
2003/12/18,09:19:00,5772.07,5772.07,5772.07,5772.07,567
2003/12/18,09:20:00,5770.15,5770.15,5770.15,5770.15,388
2003/12/18,09:21:00,5777.68,5777.68,5777.68,5777.68,456
2003/12/18,09:22:00,5776.05,5776.05,5776.05,5776.05,277
2003/12/18,09:23:00,5776.55,5776.55,5776.55,5776.55,407
2003/12/18,09:24:00,5772.53,5772.53,5772.53,5772.53,279
2003/12/18,09:25:00,5769.25,5769.25,5769.25,5769.25,408
2003/12/18,09:26:00,5771.56,5771.56,5771.56,5771.56,299
2003/12/18,09:27:00,5764.42,5764.42,5764.42,5764.42,418
2003/12/18,09:28:00,5764.26,5764.26,5764.26,5764.26,296
2003/12/18,09:29:00,5766.55,5766.55,5766.55,5766.55,405
2003/12/18,09:30:00,5762.24,5762.24,5762.24,5762.24,256
2003/12/18,09:31:00,5759.43,5759.43,5759.43,5759.43,328
2003/12/18,09:32:00,5756.40,5756.40,5756.40,5756.40,212
2003/12/18,09:33:00,5766.20,5766.20,5766.20,5766.20,296
2003/12/18,09:34:00,5763.50,5763.50,5763.50,5763.50,244
2003/12/18,09:35:00,5767.07,5767.07,5767.07,5767.07,328
2003/12/18,09:36:00,5766.46,5766.46,5766.46,5766.46,240
2003/12/18,09:37:00,5770.22,5770.22,5770.22,5770.22,310
2003/12/18,09:38:00,5773.18,5773.18,5773.18,5773.18,159
2003/12/18,09:39:00,5772.75,5772.75,5772.75,5772.75,243
2003/12/18,09:40:00,5773.67,5773.67,5773.67,5773.67,162
2003/12/18,09:41:00,5770.42,5770.42,5770.42,5770.42,263
2003/12/18,09:42:00,5773.15,5773.15,5773.15,5773.15,127
2003/12/18,09:43:00,5778.15,5778.15,5778.15,5778.15,235
2003/12/18,09:44:00,5772.86,5772.86,5772.86,5772.86,304
2003/12/18,09:45:00,5782.13,5782.13,5782.13,5782.13,321
2003/12/18,09:46:00,5782.59,5782.59,5782.59,5782.59,169
2003/12/18,09:47:00,5778.21,5778.21,5778.21,5778.21,277
2003/12/18,09:48:00,5773.60,5773.60,5773.60,5773.60,170
2003/12/18,09:49:00,5774.78,5774.78,5774.78,5774.78,260
2003/12/18,09:50:00,5778.79,5778.79,5778.79,5778.79,165
2003/12/18,09:51:00,5781.83,5781.83,5781.83,5781.83,183
2003/12/18,09:52:00,5776.21,5776.21,5776.21,5776.21,134
2003/12/18,09:53:00,5778.43,5778.43,5778.43,5778.43,212
2003/12/18,09:54:00,5779.08,5779.08,5779.08,5779.08,192
2003/12/18,09:55:00,5782.94,5782.94,5782.94,5782.94,212
2003/12/18,09:56:00,5783.40,5783.40,5783.40,5783.40,300
2003/12/18,09:57:00,5786.18,5786.18,5786.18,5786.18,216
2003/12/18,09:58:00,5788.61,5788.61,5788.61,5788.61,200
2003/12/18,09:59:00,5786.88,5786.88,5786.88,5786.88,258
2003/12/18,10:00:00,5790.23,5790.23,5790.23,5790.23,177
2003/12/18,10:01:00,5792.20,5792.20,5792.20,5792.20,309
2003/12/18,10:02:00,5792.85,5792.85,5792.85,5792.85,170
2003/12/18,10:03:00,5793.52,5793.52,5793.52,5793.52,364
2003/12/18,10:04:00,5794.22,5794.22,5794.22,5794.22,190
2003/12/18,10:05:00,5793.05,5793.05,5793.05,5793.05,291
2003/12/18,10:06:00,5791.89,5791.89,5791.89,5791.89,202
2003/12/18,10:07:00,5794.02,5794.02,5794.02,5794.02,226
2003/12/18,10:08:00,5791.08,5791.08,5791.08,5791.08,152
2003/12/18,10:09:00,5788.79,5788.79,5788.79,5788.79,198
2003/12/18,10:10:00,5787.89,5787.89,5787.89,5787.89,115
2003/12/18,10:11:00,5787.29,5787.29,5787.29,5787.29,177
2003/12/18,10:12:00,5785.00,5785.00,5785.00,5785.00,170
2003/12/18,10:13:00,5786.11,5786.11,5786.11,5786.11,213
2003/12/18,10:14:00,5783.49,5783.49,5783.49,5783.49,184
2003/12/18,10:15:00,5784.06,5784.06,5784.06,5784.06,254
2003/12/18,10:16:00,5783.07,5783.07,5783.07,5783.07,138
2003/12/18,10:17:00,5778.73,5778.73,5778.73,5778.73,162
2003/12/18,10:18:00,5781.20,5781.20,5781.20,5781.20,103
2003/12/18,10:19:00,5781.11,5781.11,5781.11,5781.11,145
2003/12/18,10:20:00,5779.03,5779.03,5779.03,5779.03,88
2003/12/18,10:21:00,5781.27,5781.27,5781.27,5781.27,139
2003/12/18,10:22:00,5779.53,5779.53,5779.53,5779.53,125
2003/12/18,10:23:00,5782.95,5782.95,5782.95,5782.95,204
2003/12/18,10:24:00,5779.44,5779.44,5779.44,5779.44,127
2003/12/18,10:25:00,5779.58,5779.58,5779.58,5779.58,151
2003/12/18,10:26:00,5783.15,5783.15,5783.15,5783.15,127
2003/12/18,10:27:00,5789.60,5789.60,5789.60,5789.60,169
2003/12/18,10:28:00,5785.09,5785.09,5785.09,5785.09,139
2003/12/18,10:29:00,5784.17,5784.17,5784.17,5784.17,148
2003/12/18,10:30:00,5788.27,5788.27,5788.27,5788.27,115
2003/12/18,10:31:00,5789.83,5789.83,5789.83,5789.83,170
2003/12/18,10:32:00,5784.21,5784.21,5784.21,5784.21,154
2003/12/18,10:33:00,5788.59,5788.59,5788.59,5788.59,248
2003/12/18,10:34:00,5786.52,5786.52,5786.52,5786.52,132
2003/12/18,10:35:00,5788.71,5788.71,5788.71,5788.71,169
2003/12/18,10:36:00,5786.33,5786.33,5786.33,5786.33,122
2003/12/18,10:37:00,5787.84,5787.84,5787.84,5787.84,189
2003/12/18,10:38:00,5784.33,5784.33,5784.33,5784.33,111
2003/12/18,10:39:00,5792.78,5792.78,5792.78,5792.78,187
2003/12/18,10:40:00,5787.71,5787.71,5787.71,5787.71,120
2003/12/18,10:41:00,5791.65,5791.65,5791.65,5791.65,172
2003/12/18,10:42:00,5790.39,5790.39,5790.39,5790.39,143
2003/12/18,10:43:00,5790.93,5790.93,5790.93,5790.93,161
2003/12/18,10:44:00,5791.86,5791.86,5791.86,5791.86,136
2003/12/18,10:45:00,5792.03,5792.03,5792.03,5792.03,224
2003/12/18,10:46:00,5796.91,5796.91,5796.91,5796.91,162
2003/12/18,10:47:00,5794.72,5794.72,5794.72,5794.72,402
2003/12/18,10:48:00,5797.84,5797.84,5797.84,5797.84,214
2003/12/18,10:49:00,5798.17,5798.17,5798.17,5798.17,256
2003/12/18,10:50:00,5798.55,5798.55,5798.55,5798.55,173
2003/12/18,10:51:00,5801.61,5801.61,5801.61,5801.61,247
2003/12/18,10:52:00,5798.30,5798.30,5798.30,5798.30,147
2003/12/18,10:53:00,5793.44,5793.44,5793.44,5793.44,250
2003/12/18,10:54:00,5797.20,5797.20,5797.20,5797.20,196
2003/12/18,10:55:00,5790.61,5790.61,5790.61,5790.61,293
2003/12/18,10:56:00,5790.41,5790.41,5790.41,5790.41,193
2003/12/18,10:57:00,5792.48,5792.48,5792.48,5792.48,241
2003/12/18,10:58:00,5795.32,5795.32,5795.32,5795.32,139
2003/12/18,10:59:00,5793.86,5793.86,5793.86,5793.86,176
2003/12/18,11:00:00,5794.28,5794.28,5794.28,5794.28,124
2003/12/18,11:01:00,5791.95,5791.95,5791.95,5791.95,198
2003/12/18,11:02:00,5793.74,5793.74,5793.74,5793.74,115
2003/12/18,11:03:00,5793.02,5793.02,5793.02,5793.02,189
2003/12/18,11:04:00,5792.52,5792.52,5792.52,5792.52,164
2003/12/18,11:05:00,5792.77,5792.77,5792.77,5792.77,211
2003/12/18,11:06:00,5790.72,5790.72,5790.72,5790.72,104
2003/12/18,11:07:00,5790.65,5790.65,5790.65,5790.65,195
2003/12/18,11:08:00,5787.65,5787.65,5787.65,5787.65,136
2003/12/18,11:09:00,5789.61,5789.61,5789.61,5789.61,194
2003/12/18,11:10:00,5787.84,5787.84,5787.84,5787.84,146
2003/12/18,11:11:00,5786.08,5786.08,5786.08,5786.08,207
2003/12/18,11:12:00,5785.20,5785.20,5785.20,5785.20,182
2003/12/18,11:13:00,5781.95,5781.95,5781.95,5781.95,197
2003/12/18,11:14:00,5780.02,5780.02,5780.02,5780.02,128
2003/12/18,11:15:00,5781.92,5781.92,5781.92,5781.92,176
2003/12/18,11:16:00,5777.88,5777.88,5777.88,5777.88,158
2003/12/18,11:17:00,5784.44,5784.44,5784.44,5784.44,202
2003/12/18,11:18:00,5783.36,5783.36,5783.36,5783.36,113
2003/12/18,11:19:00,5782.38,5782.38,5782.38,5782.38,149
2003/12/18,11:20:00,5777.54,5777.54,5777.54,5777.54,156
2003/12/18,11:21:00,5781.92,5781.92,5781.92,5781.92,219
2003/12/18,11:22:00,5779.65,5779.65,5779.65,5779.65,131
2003/12/18,11:23:00,5773.28,5773.28,5773.28,5773.28,200
2003/12/18,11:24:00,5781.71,5781.71,5781.71,5781.71,93
2003/12/18,11:25:00,5774.61,5774.61,5774.61,5774.61,222
2003/12/18,11:26:00,5776.44,5776.44,5776.44,5776.44,103
2003/12/18,11:27:00,5776.68,5776.68,5776.68,5776.68,161
2003/12/18,11:28:00,5780.33,5780.33,5780.33,5780.33,149
2003/12/18,11:29:00,5774.57,5774.57,5774.57,5774.57,147
2003/12/18,11:30:00,5776.29,5776.29,5776.29,5776.29,89
2003/12/18,11:31:00,5780.64,5780.64,5780.64,5780.64,149
2003/12/18,11:32:00,5781.69,5781.69,5781.69,5781.69,159
2003/12/18,11:33:00,5774.30,5774.30,5774.30,5774.30,187
2003/12/18,11:34:00,5775.32,5775.32,5775.32,5775.32,171
2003/12/18,11:35:00,5772.15,5772.15,5772.15,5772.15,233
2003/12/18,11:36:00,5770.38,5770.38,5770.38,5770.38,113
2003/12/18,11:37:00,5772.37,5772.37,5772.37,5772.37,209
2003/12/18,11:38:00,5773.58,5773.58,5773.58,5773.58,114
2003/12/18,11:39:00,5770.65,5770.65,5770.65,5770.65,170
2003/12/18,11:40:00,5773.03,5773.03,5773.03,5773.03,135
2003/12/18,11:41:00,5771.20,5771.20,5771.20,5771.20,150
2003/12/18,11:42:00,5771.29,5771.29,5771.29,5771.29,91
2003/12/18,11:43:00,5777.63,5777.63,5777.63,5777.63,134
2003/12/18,11:44:00,5771.49,5771.49,5771.49,5771.49,80
2003/12/18,11:45:00,5774.34,5774.34,5774.34,5774.34,173
2003/12/18,11:46:00,5773.52,5773.52,5773.52,5773.52,101
2003/12/18,11:47:00,5774.19,5774.19,5774.19,5774.19,181
2003/12/18,11:48:00,5778.75,5778.75,5778.75,5778.75,108
2003/12/18,11:49:00,5776.88,5776.88,5776.88,5776.88,123
2003/12/18,11:50:00,5781.78,5781.78,5781.78,5781.78,88
2003/12/18,11:51:00,5783.61,5783.61,5783.61,5783.61,198
2003/12/18,11:52:00,5781.63,5781.63,5781.63,5781.63,130
2003/12/18,11:53:00,5779.09,5779.09,5779.09,5779.09,112
2003/12/18,11:54:00,5776.92,5776.92,5776.92,5776.92,148
2003/12/18,11:55:00,5780.06,5780.06,5780.06,5780.06,176
2003/12/18,11:56:00,5781.95,5781.95,5781.95,5781.95,146
2003/12/18,11:57:00,5778.24,5778.24,5778.24,5778.24,177
2003/12/18,11:58:00,5779.96,5779.96,5779.96,5779.96,184
2003/12/18,11:59:00,5780.73,5780.73,5780.73,5780.73,175
2003/12/18,12:00:00,5780.20,5780.20,5780.20,5780.20,112
2003/12/18,12:01:00,5786.70,5786.70,5786.70,5786.70,154
2003/12/18,12:02:00,5785.80,5785.80,5785.80,5785.80,148
2003/12/18,12:03:00,5784.58,5784.58,5784.58,5784.58,161
2003/12/18,12:04:00,5783.35,5783.35,5783.35,5783.35,162
2003/12/18,12:05:00,5779.51,5779.51,5779.51,5779.51,127
2003/12/18,12:06:00,5778.67,5778.67,5778.67,5778.67,88
2003/12/18,12:07:00,5783.31,5783.31,5783.31,5783.31,105
2003/12/18,12:08:00,5782.90,5782.90,5782.90,5782.90,103
2003/12/18,12:09:00,5777.24,5777.24,5777.24,5777.24,117
2003/12/18,12:10:00,5780.74,5780.74,5780.74,5780.74,92
2003/12/18,12:11:00,5777.97,5777.97,5777.97,5777.97,133
2003/12/18,12:12:00,5780.11,5780.11,5780.11,5780.11,70
2003/12/18,12:13:00,5776.02,5776.02,5776.02,5776.02,116
2003/12/18,12:14:00,5776.74,5776.74,5776.74,5776.74,93
2003/12/18,12:15:00,5781.66,5781.66,5781.66,5781.66,188
2003/12/18,12:16:00,5780.85,5780.85,5780.85,5780.85,103
2003/12/18,12:17:00,5778.43,5778.43,5778.43,5778.43,151
2003/12/18,12:18:00,5775.45,5775.45,5775.45,5775.45,189
2003/12/18,12:19:00,5781.59,5781.59,5781.59,5781.59,116
2003/12/18,12:20:00,5781.51,5781.51,5781.51,5781.51,145
2003/12/18,12:21:00,5781.48,5781.48,5781.48,5781.48,256
2003/12/18,12:22:00,5780.88,5780.88,5780.88,5780.88,127
2003/12/18,12:23:00,5778.47,5778.47,5778.47,5778.47,120
2003/12/18,12:24:00,5776.85,5776.85,5776.85,5776.85,113
2003/12/18,12:25:00,5782.34,5782.34,5782.34,5782.34,153
2003/12/18,12:26:00,5781.68,5781.68,5781.68,5781.68,106
2003/12/18,12:27:00,5779.01,5779.01,5779.01,5779.01,123
2003/12/18,12:28:00,5778.79,5778.79,5778.79,5778.79,63
2003/12/18,12:29:00,5773.94,5773.94,5773.94,5773.94,97
2003/12/18,12:30:00,5780.46,5780.46,5780.46,5780.46,113
2003/12/18,12:31:00,5778.57,5778.57,5778.57,5778.57,104
2003/12/18,12:32:00,5780.20,5780.20,5780.20,5780.20,132
2003/12/18,12:33:00,5782.84,5782.84,5782.84,5782.84,123
2003/12/18,12:34:00,5776.18,5776.18,5776.18,5776.18,128
2003/12/18,12:35:00,5779.73,5779.73,5779.73,5779.73,214
2003/12/18,12:36:00,5775.57,5775.57,5775.57,5775.57,108
2003/12/18,12:37:00,5775.35,5775.35,5775.35,5775.35,165
2003/12/18,12:38:00,5774.71,5774.71,5774.71,5774.71,112
2003/12/18,12:39:00,5778.48,5778.48,5778.48,5778.48,154
2003/12/18,12:40:00,5780.87,5780.87,5780.87,5780.87,119
2003/12/18,12:41:00,5780.40,5780.40,5780.40,5780.40,156
2003/12/18,12:42:00,5775.56,5775.56,5775.56,5775.56,116
2003/12/18,12:43:00,5771.80,5771.80,5771.80,5771.80,145
2003/12/18,12:44:00,5777.31,5777.31,5777.31,5777.31,171
2003/12/18,12:45:00,5772.34,5772.34,5772.34,5772.34,266
2003/12/18,12:46:00,5771.87,5771.87,5771.87,5771.87,157
2003/12/18,12:47:00,5771.70,5771.70,5771.70,5771.70,186
2003/12/18,12:48:00,5769.19,5769.19,5769.19,5769.19,131
2003/12/18,12:49:00,5769.38,5769.38,5769.38,5769.38,269
2003/12/18,12:50:00,5769.59,5769.59,5769.59,5769.59,174
2003/12/18,12:51:00,5766.02,5766.02,5766.02,5766.02,202
2003/12/18,12:52:00,5776.61,5776.61,5776.61,5776.61,216
2003/12/18,12:53:00,5773.48,5773.48,5773.48,5773.48,232
2003/12/18,12:54:00,5769.28,5769.28,5769.28,5769.28,152
2003/12/18,12:55:00,5767.52,5767.52,5767.52,5767.52,180
2003/12/18,12:56:00,5775.41,5775.41,5775.41,5775.41,163
2003/12/18,12:57:00,5768.72,5768.72,5768.72,5768.72,242
2003/12/18,12:58:00,5767.86,5767.86,5767.86,5767.86,157
2003/12/18,12:59:00,5769.51,5769.51,5769.51,5769.51,176
2003/12/18,13:00:00,5771.94,5771.94,5771.94,5771.94,107
2003/12/18,13:01:00,5769.88,5769.88,5769.88,5769.88,180
2003/12/18,13:02:00,5766.99,5766.99,5766.99,5766.99,165
2003/12/18,13:03:00,5770.04,5770.04,5770.04,5770.04,178
2003/12/18,13:04:00,5770.35,5770.35,5770.35,5770.35,160
2003/12/18,13:05:00,5768.19,5768.19,5768.19,5768.19,166
2003/12/18,13:06:00,5772.77,5772.77,5772.77,5772.77,137
2003/12/18,13:07:00,5771.33,5771.33,5771.33,5771.33,208
2003/12/18,13:08:00,5770.47,5770.47,5770.47,5770.47,143
2003/12/18,13:09:00,5769.20,5769.20,5769.20,5769.20,208
2003/12/18,13:10:00,5776.01,5776.01,5776.01,5776.01,188
2003/12/18,13:11:00,5772.96,5772.96,5772.96,5772.96,300
2003/12/18,13:12:00,5776.85,5776.85,5776.85,5776.85,174
2003/12/18,13:13:00,5776.84,5776.84,5776.84,5776.84,252
2003/12/18,13:14:00,5777.26,5777.26,5777.26,5777.26,164
2003/12/18,13:15:00,5780.84,5780.84,5780.84,5780.84,250
2003/12/18,13:16:00,5778.26,5778.26,5778.26,5778.26,159
2003/12/18,13:17:00,5771.81,5771.81,5771.81,5771.81,341
2003/12/18,13:18:00,5772.51,5772.51,5772.51,5772.51,291
2003/12/18,13:19:00,5778.04,5778.04,5778.04,5778.04,389
2003/12/18,13:20:00,5777.95,5777.95,5777.95,5777.95,208
2003/12/18,13:21:00,5777.14,5777.14,5777.14,5777.14,362
2003/12/18,13:22:00,5775.65,5775.65,5775.65,5775.65,348
2003/12/18,13:23:00,5778.14,5778.14,5778.14,5778.14,414
2003/12/18,13:24:00,5779.76,5779.76,5779.76,5779.76,329
2003/12/18,13:25:00,5777.87,5777.87,5777.87,5777.87,464
2003/12/18,13:26:00,5777.87,5777.87,5777.87,5777.87,0
2003/12/18,13:27:00,5777.87,5777.87,5777.87,5777.87,0
2003/12/18,13:28:00,5777.87,5777.87,5777.87,5777.87,0
2003/12/18,13:29:00,5777.87,5777.87,5777.87,5777.87,0
2003/12/18,13:30:00,5768.76,5768.76,5768.76,5768.76,2994
2003/12/19,09:00:00,5768.76,5768.76,5768.76,5768.76,133
2003/12/19,09:01:00,5829.02,5829.02,5829.02,5829.02,1683
2003/12/19,09:02:00,5825.93,5825.93,5825.93,5825.93,452
2003/12/19,09:03:00,5825.42,5825.42,5825.42,5825.42,630
2003/12/19,09:04:00,5824.50,5824.50,5824.50,5824.50,406
2003/12/19,09:05:00,5819.82,5819.82,5819.82,5819.82,639
2003/12/19,09:06:00,5819.70,5819.70,5819.70,5819.70,399
2003/12/19,09:07:00,5812.62,5812.62,5812.62,5812.62,627
2003/12/19,09:08:00,5813.03,5813.03,5813.03,5813.03,385
2003/12/19,09:09:00,5807.20,5807.20,5807.20,5807.20,528
2003/12/19,09:10:00,5812.23,5812.23,5812.23,5812.23,371
2003/12/19,09:11:00,5811.94,5811.94,5811.94,5811.94,466
2003/12/19,09:12:00,5813.06,5813.06,5813.06,5813.06,306
2003/12/19,09:13:00,5814.05,5814.05,5814.05,5814.05,457
2003/12/19,09:14:00,5812.00,5812.00,5812.00,5812.00,327
2003/12/19,09:15:00,5814.30,5814.30,5814.30,5814.30,507
2003/12/19,09:16:00,5820.10,5820.10,5820.10,5820.10,287
2003/12/19,09:17:00,5815.18,5815.18,5815.18,5815.18,353
2003/12/19,09:18:00,5815.26,5815.26,5815.26,5815.26,265
2003/12/19,09:19:00,5812.63,5812.63,5812.63,5812.63,354
2003/12/19,09:20:00,5811.49,5811.49,5811.49,5811.49,301
2003/12/19,09:21:00,5809.75,5809.75,5809.75,5809.75,424
2003/12/19,09:22:00,5807.76,5807.76,5807.76,5807.76,419
2003/12/19,09:23:00,5806.28,5806.28,5806.28,5806.28,447
2003/12/19,09:24:00,5805.92,5805.92,5805.92,5805.92,319
2003/12/19,09:25:00,5804.21,5804.21,5804.21,5804.21,337
2003/12/19,09:26:00,5796.84,5796.84,5796.84,5796.84,252
2003/12/19,09:27:00,5804.07,5804.07,5804.07,5804.07,346
2003/12/19,09:28:00,5800.69,5800.69,5800.69,5800.69,309
2003/12/19,09:29:00,5802.29,5802.29,5802.29,5802.29,356
2003/12/19,09:30:00,5804.04,5804.04,5804.04,5804.04,209
2003/12/19,09:31:00,5796.65,5796.65,5796.65,5796.65,261
2003/12/19,09:32:00,5803.03,5803.03,5803.03,5803.03,213
2003/12/19,09:33:00,5801.41,5801.41,5801.41,5801.41,263
2003/12/19,09:34:00,5795.86,5795.86,5795.86,5795.86,272
2003/12/19,09:35:00,5796.96,5796.96,5796.96,5796.96,325
2003/12/19,09:36:00,5798.55,5798.55,5798.55,5798.55,198
2003/12/19,09:37:00,5795.83,5795.83,5795.83,5795.83,262
2003/12/19,09:38:00,5793.14,5793.14,5793.14,5793.14,191
2003/12/19,09:39:00,5796.16,5796.16,5796.16,5796.16,275
2003/12/19,09:40:00,5797.17,5797.17,5797.17,5797.17,174
2003/12/19,09:41:00,5800.62,5800.62,5800.62,5800.62,267
2003/12/19,09:42:00,5804.60,5804.60,5804.60,5804.60,201
2003/12/19,09:43:00,5802.70,5802.70,5802.70,5802.70,247
2003/12/19,09:44:00,5803.21,5803.21,5803.21,5803.21,163
2003/12/19,09:45:00,5802.85,5802.85,5802.85,5802.85,226
2003/12/19,09:46:00,5800.04,5800.04,5800.04,5800.04,207
2003/12/19,09:47:00,5805.46,5805.46,5805.46,5805.46,238
2003/12/19,09:48:00,5805.51,5805.51,5805.51,5805.51,148
2003/12/19,09:49:00,5804.50,5804.50,5804.50,5804.50,224
2003/12/19,09:50:00,5805.61,5805.61,5805.61,5805.61,165
2003/12/19,09:51:00,5804.14,5804.14,5804.14,5804.14,267
2003/12/19,09:52:00,5805.00,5805.00,5805.00,5805.00,142
2003/12/19,09:53:00,5810.20,5810.20,5810.20,5810.20,231
2003/12/19,09:54:00,5810.32,5810.32,5810.32,5810.32,155
2003/12/19,09:55:00,5810.58,5810.58,5810.58,5810.58,261
2003/12/19,09:56:00,5810.24,5810.24,5810.24,5810.24,172
2003/12/19,09:57:00,5810.77,5810.77,5810.77,5810.77,233
2003/12/19,09:58:00,5808.60,5808.60,5808.60,5808.60,190
2003/12/19,09:59:00,5809.92,5809.92,5809.92,5809.92,269
2003/12/19,10:00:00,5809.55,5809.55,5809.55,5809.55,158
2003/12/19,10:01:00,5810.31,5810.31,5810.31,5810.31,249
2003/12/19,10:02:00,5809.37,5809.37,5809.37,5809.37,150
2003/12/19,10:03:00,5807.54,5807.54,5807.54,5807.54,161
2003/12/19,10:04:00,5807.00,5807.00,5807.00,5807.00,142
2003/12/19,10:05:00,5800.83,5800.83,5800.83,5800.83,186
2003/12/19,10:06:00,5804.71,5804.71,5804.71,5804.71,153
2003/12/19,10:07:00,5806.89,5806.89,5806.89,5806.89,240
2003/12/19,10:08:00,5806.52,5806.52,5806.52,5806.52,134
2003/12/19,10:09:00,5805.59,5805.59,5805.59,5805.59,283
2003/12/19,10:10:00,5807.29,5807.29,5807.29,5807.29,114
2003/12/19,10:11:00,5809.42,5809.42,5809.42,5809.42,156
2003/12/19,10:12:00,5806.77,5806.77,5806.77,5806.77,144
2003/12/19,10:13:00,5804.47,5804.47,5804.47,5804.47,193
2003/12/19,10:14:00,5808.90,5808.90,5808.90,5808.90,206
2003/12/19,10:15:00,5805.07,5805.07,5805.07,5805.07,206
2003/12/19,10:16:00,5805.58,5805.58,5805.58,5805.58,165
2003/12/19,10:17:00,5808.71,5808.71,5808.71,5808.71,144
2003/12/19,10:18:00,5809.46,5809.46,5809.46,5809.46,164
2003/12/19,10:19:00,5807.02,5807.02,5807.02,5807.02,218
2003/12/19,10:20:00,5807.42,5807.42,5807.42,5807.42,157
2003/12/19,10:21:00,5805.49,5805.49,5805.49,5805.49,215
2003/12/19,10:22:00,5809.50,5809.50,5809.50,5809.50,144
2003/12/19,10:23:00,5806.28,5806.28,5806.28,5806.28,201
2003/12/19,10:24:00,5805.58,5805.58,5805.58,5805.58,158
2003/12/19,10:25:00,5805.70,5805.70,5805.70,5805.70,172
2003/12/19,10:26:00,5804.99,5804.99,5804.99,5804.99,123
2003/12/19,10:27:00,5807.11,5807.11,5807.11,5807.11,170
2003/12/19,10:28:00,5805.39,5805.39,5805.39,5805.39,222
2003/12/19,10:29:00,5806.10,5806.10,5806.10,5806.10,157
2003/12/19,10:30:00,5805.74,5805.74,5805.74,5805.74,125
2003/12/19,10:31:00,5805.29,5805.29,5805.29,5805.29,322
2003/12/19,10:32:00,5804.40,5804.40,5804.40,5804.40,170
2003/12/19,10:33:00,5801.44,5801.44,5801.44,5801.44,206
2003/12/19,10:34:00,5803.91,5803.91,5803.91,5803.91,148
2003/12/19,10:35:00,5804.70,5804.70,5804.70,5804.70,211
2003/12/19,10:36:00,5801.88,5801.88,5801.88,5801.88,109
2003/12/19,10:37:00,5799.42,5799.42,5799.42,5799.42,147
2003/12/19,10:38:00,5800.07,5800.07,5800.07,5800.07,91
2003/12/19,10:39:00,5799.90,5799.90,5799.90,5799.90,145
2003/12/19,10:40:00,5798.36,5798.36,5798.36,5798.36,121
2003/12/19,10:41:00,5798.18,5798.18,5798.18,5798.18,161
2003/12/19,10:42:00,5793.29,5793.29,5793.29,5793.29,132
2003/12/19,10:43:00,5799.92,5799.92,5799.92,5799.92,270
2003/12/19,10:44:00,5793.04,5793.04,5793.04,5793.04,160
2003/12/19,10:45:00,5789.00,5789.00,5789.00,5789.00,184
2003/12/19,10:46:00,5790.40,5790.40,5790.40,5790.40,129
2003/12/19,10:47:00,5796.78,5796.78,5796.78,5796.78,192
2003/12/19,10:48:00,5789.63,5789.63,5789.63,5789.63,126
2003/12/19,10:49:00,5791.07,5791.07,5791.07,5791.07,172
2003/12/19,10:50:00,5793.14,5793.14,5793.14,5793.14,134
2003/12/19,10:51:00,5794.52,5794.52,5794.52,5794.52,154
2003/12/19,10:52:00,5792.53,5792.53,5792.53,5792.53,116
2003/12/19,10:53:00,5795.52,5795.52,5795.52,5795.52,172
2003/12/19,10:54:00,5795.19,5795.19,5795.19,5795.19,109
2003/12/19,10:55:00,5789.51,5789.51,5789.51,5789.51,139
2003/12/19,10:56:00,5791.73,5791.73,5791.73,5791.73,98
2003/12/19,10:57:00,5789.76,5789.76,5789.76,5789.76,193
2003/12/19,10:58:00,5795.45,5795.45,5795.45,5795.45,93
2003/12/19,10:59:00,5792.53,5792.53,5792.53,5792.53,136
2003/12/19,11:00:00,5789.36,5789.36,5789.36,5789.36,94
2003/12/19,11:01:00,5795.21,5795.21,5795.21,5795.21,167
2003/12/19,11:02:00,5796.40,5796.40,5796.40,5796.40,97
2003/12/19,11:03:00,5791.63,5791.63,5791.63,5791.63,140
2003/12/19,11:04:00,5796.60,5796.60,5796.60,5796.60,97
2003/12/19,11:05:00,5798.96,5798.96,5798.96,5798.96,127
2003/12/19,11:06:00,5797.20,5797.20,5797.20,5797.20,113
2003/12/19,11:07:00,5793.84,5793.84,5793.84,5793.84,132
2003/12/19,11:08:00,5789.12,5789.12,5789.12,5789.12,89
2003/12/19,11:09:00,5792.88,5792.88,5792.88,5792.88,147
2003/12/19,11:10:00,5789.04,5789.04,5789.04,5789.04,135
2003/12/19,11:11:00,5788.46,5788.46,5788.46,5788.46,126
2003/12/19,11:12:00,5791.06,5791.06,5791.06,5791.06,99
2003/12/19,11:13:00,5787.76,5787.76,5787.76,5787.76,193
2003/12/19,11:14:00,5787.15,5787.15,5787.15,5787.15,119
2003/12/19,11:15:00,5789.51,5789.51,5789.51,5789.51,195
2003/12/19,11:16:00,5786.88,5786.88,5786.88,5786.88,129
2003/12/19,11:17:00,5793.00,5793.00,5793.00,5793.00,190
2003/12/19,11:18:00,5792.57,5792.57,5792.57,5792.57,114
2003/12/19,11:19:00,5790.56,5790.56,5790.56,5790.56,143
2003/12/19,11:20:00,5789.83,5789.83,5789.83,5789.83,88
2003/12/19,11:21:00,5789.15,5789.15,5789.15,5789.15,196
2003/12/19,11:22:00,5792.14,5792.14,5792.14,5792.14,112
2003/12/19,11:23:00,5785.44,5785.44,5785.44,5785.44,156
2003/12/19,11:24:00,5792.32,5792.32,5792.32,5792.32,86
2003/12/19,11:25:00,5787.25,5787.25,5787.25,5787.25,150
2003/12/19,11:26:00,5785.91,5785.91,5785.91,5785.91,87
2003/12/19,11:27:00,5785.33,5785.33,5785.33,5785.33,204
2003/12/19,11:28:00,5787.89,5787.89,5787.89,5787.89,157
2003/12/19,11:29:00,5783.83,5783.83,5783.83,5783.83,301
2003/12/19,11:30:00,5777.32,5777.32,5777.32,5777.32,145
2003/12/19,11:31:00,5778.73,5778.73,5778.73,5778.73,196
2003/12/19,11:32:00,5780.72,5780.72,5780.72,5780.72,187
2003/12/19,11:33:00,5776.39,5776.39,5776.39,5776.39,323
2003/12/19,11:34:00,5777.78,5777.78,5777.78,5777.78,255
2003/12/19,11:35:00,5775.08,5775.08,5775.08,5775.08,347
2003/12/19,11:36:00,5773.38,5773.38,5773.38,5773.38,186
2003/12/19,11:37:00,5768.05,5768.05,5768.05,5768.05,382
2003/12/19,11:38:00,5777.74,5777.74,5777.74,5777.74,327
2003/12/19,11:39:00,5774.14,5774.14,5774.14,5774.14,447
2003/12/19,11:40:00,5774.78,5774.78,5774.78,5774.78,217
2003/12/19,11:41:00,5769.99,5769.99,5769.99,5769.99,229
2003/12/19,11:42:00,5772.38,5772.38,5772.38,5772.38,151
2003/12/19,11:43:00,5775.40,5775.40,5775.40,5775.40,220
2003/12/19,11:44:00,5772.14,5772.14,5772.14,5772.14,135
2003/12/19,11:45:00,5771.58,5771.58,5771.58,5771.58,147
2003/12/19,11:46:00,5771.43,5771.43,5771.43,5771.43,105
2003/12/19,11:47:00,5772.11,5772.11,5772.11,5772.11,158
2003/12/19,11:48:00,5767.52,5767.52,5767.52,5767.52,105
2003/12/19,11:49:00,5769.67,5769.67,5769.67,5769.67,140
2003/12/19,11:50:00,5767.85,5767.85,5767.85,5767.85,132
2003/12/19,11:51:00,5760.91,5760.91,5760.91,5760.91,211
2003/12/19,11:52:00,5763.92,5763.92,5763.92,5763.92,159
2003/12/19,11:53:00,5760.12,5760.12,5760.12,5760.12,295
2003/12/19,11:54:00,5758.57,5758.57,5758.57,5758.57,195
2003/12/19,11:55:00,5765.50,5765.50,5765.50,5765.50,228
2003/12/19,11:56:00,5755.22,5755.22,5755.22,5755.22,156
2003/12/19,11:57:00,5760.08,5760.08,5760.08,5760.08,210
2003/12/19,11:58:00,5762.55,5762.55,5762.55,5762.55,143
2003/12/19,11:59:00,5766.45,5766.45,5766.45,5766.45,186
2003/12/19,12:00:00,5764.95,5764.95,5764.95,5764.95,129
2003/12/19,12:01:00,5767.14,5767.14,5767.14,5767.14,153
2003/12/19,12:02:00,5759.50,5759.50,5759.50,5759.50,99
2003/12/19,12:03:00,5767.45,5767.45,5767.45,5767.45,150
2003/12/19,12:04:00,5762.37,5762.37,5762.37,5762.37,107
2003/12/19,12:05:00,5758.96,5758.96,5758.96,5758.96,203
2003/12/19,12:06:00,5768.79,5768.79,5768.79,5768.79,137
2003/12/19,12:07:00,5767.75,5767.75,5767.75,5767.75,145
2003/12/19,12:08:00,5764.51,5764.51,5764.51,5764.51,88
2003/12/19,12:09:00,5760.44,5760.44,5760.44,5760.44,143
2003/12/19,12:10:00,5762.75,5762.75,5762.75,5762.75,156
2003/12/19,12:11:00,5767.32,5767.32,5767.32,5767.32,140
2003/12/19,12:12:00,5767.19,5767.19,5767.19,5767.19,86
2003/12/19,12:13:00,5770.71,5770.71,5770.71,5770.71,111
2003/12/19,12:14:00,5766.19,5766.19,5766.19,5766.19,81
2003/12/19,12:15:00,5770.89,5770.89,5770.89,5770.89,102
2003/12/19,12:16:00,5769.66,5769.66,5769.66,5769.66,121
2003/12/19,12:17:00,5770.68,5770.68,5770.68,5770.68,166
2003/12/19,12:18:00,5770.33,5770.33,5770.33,5770.33,87
2003/12/19,12:19:00,5766.67,5766.67,5766.67,5766.67,116
2003/12/19,12:20:00,5771.08,5771.08,5771.08,5771.08,114
2003/12/19,12:21:00,5766.07,5766.07,5766.07,5766.07,135
2003/12/19,12:22:00,5767.67,5767.67,5767.67,5767.67,74
2003/12/19,12:23:00,5764.27,5764.27,5764.27,5764.27,103
2003/12/19,12:24:00,5766.87,5766.87,5766.87,5766.87,68
2003/12/19,12:25:00,5775.78,5775.78,5775.78,5775.78,169
2003/12/19,12:26:00,5773.00,5773.00,5773.00,5773.00,169
2003/12/19,12:27:00,5773.07,5773.07,5773.07,5773.07,167
2003/12/19,12:28:00,5775.59,5775.59,5775.59,5775.59,128
2003/12/19,12:29:00,5774.44,5774.44,5774.44,5774.44,136
2003/12/19,12:30:00,5773.95,5773.95,5773.95,5773.95,77
2003/12/19,12:31:00,5773.51,5773.51,5773.51,5773.51,156
2003/12/19,12:32:00,5775.45,5775.45,5775.45,5775.45,116
2003/12/19,12:33:00,5772.76,5772.76,5772.76,5772.76,125
2003/12/19,12:34:00,5772.98,5772.98,5772.98,5772.98,145
2003/12/19,12:35:00,5772.95,5772.95,5772.95,5772.95,160
2003/12/19,12:36:00,5775.59,5775.59,5775.59,5775.59,110
2003/12/19,12:37:00,5778.16,5778.16,5778.16,5778.16,152
2003/12/19,12:38:00,5774.12,5774.12,5774.12,5774.12,96
2003/12/19,12:39:00,5776.64,5776.64,5776.64,5776.64,146
2003/12/19,12:40:00,5777.00,5777.00,5777.00,5777.00,110
2003/12/19,12:41:00,5775.34,5775.34,5775.34,5775.34,133
2003/12/19,12:42:00,5775.02,5775.02,5775.02,5775.02,93
2003/12/19,12:43:00,5776.32,5776.32,5776.32,5776.32,181
2003/12/19,12:44:00,5777.64,5777.64,5777.64,5777.64,106
2003/12/19,12:45:00,5776.33,5776.33,5776.33,5776.33,120
2003/12/19,12:46:00,5776.28,5776.28,5776.28,5776.28,118
2003/12/19,12:47:00,5778.35,5778.35,5778.35,5778.35,151
2003/12/19,12:48:00,5777.98,5777.98,5777.98,5777.98,103
2003/12/19,12:49:00,5779.23,5779.23,5779.23,5779.23,189
2003/12/19,12:50:00,5777.64,5777.64,5777.64,5777.64,141
2003/12/19,12:51:00,5778.39,5778.39,5778.39,5778.39,169
2003/12/19,12:52:00,5780.57,5780.57,5780.57,5780.57,106
2003/12/19,12:53:00,5778.40,5778.40,5778.40,5778.40,133
2003/12/19,12:54:00,5782.87,5782.87,5782.87,5782.87,101
2003/12/19,12:55:00,5776.93,5776.93,5776.93,5776.93,120
2003/12/19,12:56:00,5777.99,5777.99,5777.99,5777.99,85
2003/12/19,12:57:00,5781.56,5781.56,5781.56,5781.56,124
2003/12/19,12:58:00,5777.25,5777.25,5777.25,5777.25,91
2003/12/19,12:59:00,5778.42,5778.42,5778.42,5778.42,141
2003/12/19,13:00:00,5778.94,5778.94,5778.94,5778.94,110
2003/12/19,13:01:00,5778.26,5778.26,5778.26,5778.26,163
2003/12/19,13:02:00,5776.46,5776.46,5776.46,5776.46,151
2003/12/19,13:03:00,5778.03,5778.03,5778.03,5778.03,146
2003/12/19,13:04:00,5774.95,5774.95,5774.95,5774.95,126
2003/12/19,13:05:00,5774.21,5774.21,5774.21,5774.21,194
2003/12/19,13:06:00,5775.55,5775.55,5775.55,5775.55,157
2003/12/19,13:07:00,5769.68,5769.68,5769.68,5769.68,188
2003/12/19,13:08:00,5769.19,5769.19,5769.19,5769.19,161
2003/12/19,13:09:00,5773.38,5773.38,5773.38,5773.38,190
2003/12/19,13:10:00,5774.20,5774.20,5774.20,5774.20,149
2003/12/19,13:11:00,5769.77,5769.77,5769.77,5769.77,182
2003/12/19,13:12:00,5771.93,5771.93,5771.93,5771.93,154
2003/12/19,13:13:00,5773.91,5773.91,5773.91,5773.91,227
2003/12/19,13:14:00,5766.72,5766.72,5766.72,5766.72,141
2003/12/19,13:15:00,5769.82,5769.82,5769.82,5769.82,199
2003/12/19,13:16:00,5770.75,5770.75,5770.75,5770.75,178
2003/12/19,13:17:00,5771.87,5771.87,5771.87,5771.87,262
2003/12/19,13:18:00,5771.71,5771.71,5771.71,5771.71,157
2003/12/19,13:19:00,5771.81,5771.81,5771.81,5771.81,378
2003/12/19,13:20:00,5764.10,5764.10,5764.10,5764.10,232
2003/12/19,13:21:00,5764.48,5764.48,5764.48,5764.48,331
2003/12/19,13:22:00,5766.23,5766.23,5766.23,5766.23,232
2003/12/19,13:23:00,5761.39,5761.39,5761.39,5761.39,417
2003/12/19,13:24:00,5761.70,5761.70,5761.70,5761.70,292
2003/12/19,13:25:00,5758.79,5758.79,5758.79,5758.79,507
2003/12/19,13:26:00,5758.79,5758.79,5758.79,5758.79,0
2003/12/19,13:27:00,5758.79,5758.79,5758.79,5758.79,0
2003/12/19,13:28:00,5758.79,5758.79,5758.79,5758.79,0
2003/12/19,13:29:00,5758.79,5758.79,5758.79,5758.79,0
2003/12/19,13:30:00,5759.23,5759.23,5759.23,5759.23,3333
2003/12/22,09:00:00,5759.23,5759.23,5759.23,5759.23,103
2003/12/22,09:01:00,5782.09,5782.09,5782.09,5782.09,1383
2003/12/22,09:02:00,5785.40,5785.40,5785.40,5785.40,279
2003/12/22,09:03:00,5785.58,5785.58,5785.58,5785.58,377
2003/12/22,09:04:00,5783.82,5783.82,5783.82,5783.82,327
2003/12/22,09:05:00,5781.49,5781.49,5781.49,5781.49,383
2003/12/22,09:06:00,5781.54,5781.54,5781.54,5781.54,301
2003/12/22,09:07:00,5780.49,5780.49,5780.49,5780.49,334
2003/12/22,09:08:00,5778.68,5778.68,5778.68,5778.68,208
2003/12/22,09:09:00,5778.01,5778.01,5778.01,5778.01,327
2003/12/22,09:10:00,5775.06,5775.06,5775.06,5775.06,211
2003/12/22,09:11:00,5781.56,5781.56,5781.56,5781.56,345
2003/12/22,09:12:00,5773.64,5773.64,5773.64,5773.64,227
2003/12/22,09:13:00,5784.76,5784.76,5784.76,5784.76,366
2003/12/22,09:14:00,5777.27,5777.27,5777.27,5777.27,249
2003/12/22,09:15:00,5781.62,5781.62,5781.62,5781.62,338
2003/12/22,09:16:00,5778.09,5778.09,5778.09,5778.09,231
2003/12/22,09:17:00,5775.74,5775.74,5775.74,5775.74,387
2003/12/22,09:18:00,5775.74,5775.74,5775.74,5775.74,245
2003/12/22,09:19:00,5779.46,5779.46,5779.46,5779.46,410
2003/12/22,09:20:00,5777.74,5777.74,5777.74,5777.74,257
2003/12/22,09:21:00,5783.19,5783.19,5783.19,5783.19,332
2003/12/22,09:22:00,5781.86,5781.86,5781.86,5781.86,271
2003/12/22,09:23:00,5786.25,5786.25,5786.25,5786.25,439
2003/12/22,09:24:00,5790.26,5790.26,5790.26,5790.26,323
2003/12/22,09:25:00,5795.12,5795.12,5795.12,5795.12,412
2003/12/22,09:26:00,5797.95,5797.95,5797.95,5797.95,298
2003/12/22,09:27:00,5800.89,5800.89,5800.89,5800.89,429
2003/12/22,09:28:00,5798.77,5798.77,5798.77,5798.77,335
2003/12/22,09:29:00,5812.19,5812.19,5812.19,5812.19,502
2003/12/22,09:30:00,5815.06,5815.06,5815.06,5815.06,354
2003/12/22,09:31:00,5817.70,5817.70,5817.70,5817.70,498
2003/12/22,09:32:00,5811.35,5811.35,5811.35,5811.35,385
2003/12/22,09:33:00,5817.94,5817.94,5817.94,5817.94,416
2003/12/22,09:34:00,5813.90,5813.90,5813.90,5813.90,336
2003/12/22,09:35:00,5816.58,5816.58,5816.58,5816.58,516
2003/12/22,09:36:00,5817.87,5817.87,5817.87,5817.87,238
2003/12/22,09:37:00,5816.95,5816.95,5816.95,5816.95,344
2003/12/22,09:38:00,5817.46,5817.46,5817.46,5817.46,279
2003/12/22,09:39:00,5819.59,5819.59,5819.59,5819.59,387
2003/12/22,09:40:00,5819.27,5819.27,5819.27,5819.27,262
2003/12/22,09:41:00,5819.04,5819.04,5819.04,5819.04,351
2003/12/22,09:42:00,5820.52,5820.52,5820.52,5820.52,254
2003/12/22,09:43:00,5815.62,5815.62,5815.62,5815.62,345
2003/12/22,09:44:00,5818.57,5818.57,5818.57,5818.57,230
2003/12/22,09:45:00,5818.82,5818.82,5818.82,5818.82,264
2003/12/22,09:46:00,5817.52,5817.52,5817.52,5817.52,215
2003/12/22,09:47:00,5813.99,5813.99,5813.99,5813.99,294
2003/12/22,09:48:00,5820.97,5820.97,5820.97,5820.97,273
2003/12/22,09:49:00,5819.07,5819.07,5819.07,5819.07,285
2003/12/22,09:50:00,5820.11,5820.11,5820.11,5820.11,176
2003/12/22,09:51:00,5816.40,5816.40,5816.40,5816.40,250
2003/12/22,09:52:00,5820.05,5820.05,5820.05,5820.05,154
2003/12/22,09:53:00,5821.04,5821.04,5821.04,5821.04,276
2003/12/22,09:54:00,5815.71,5815.71,5815.71,5815.71,237
2003/12/22,09:55:00,5819.20,5819.20,5819.20,5819.20,218
2003/12/22,09:56:00,5814.08,5814.08,5814.08,5814.08,142
2003/12/22,09:57:00,5816.76,5816.76,5816.76,5816.76,200
2003/12/22,09:58:00,5819.47,5819.47,5819.47,5819.47,120
2003/12/22,09:59:00,5815.69,5815.69,5815.69,5815.69,222
2003/12/22,10:00:00,5815.27,5815.27,5815.27,5815.27,190
2003/12/22,10:01:00,5812.26,5812.26,5812.26,5812.26,204
2003/12/22,10:02:00,5818.06,5818.06,5818.06,5818.06,179
2003/12/22,10:03:00,5821.85,5821.85,5821.85,5821.85,317
2003/12/22,10:04:00,5814.46,5814.46,5814.46,5814.46,187
2003/12/22,10:05:00,5814.30,5814.30,5814.30,5814.30,277
2003/12/22,10:06:00,5821.86,5821.86,5821.86,5821.86,244
2003/12/22,10:07:00,5817.87,5817.87,5817.87,5817.87,305
2003/12/22,10:08:00,5825.20,5825.20,5825.20,5825.20,243
2003/12/22,10:09:00,5825.10,5825.10,5825.10,5825.10,342
2003/12/22,10:10:00,5826.54,5826.54,5826.54,5826.54,258
2003/12/22,10:11:00,5831.07,5831.07,5831.07,5831.07,333
2003/12/22,10:12:00,5830.48,5830.48,5830.48,5830.48,352
2003/12/22,10:13:00,5835.47,5835.47,5835.47,5835.47,509
2003/12/22,10:14:00,5840.26,5840.26,5840.26,5840.26,331
2003/12/22,10:15:00,5835.67,5835.67,5835.67,5835.67,405
2003/12/22,10:16:00,5836.95,5836.95,5836.95,5836.95,293
2003/12/22,10:17:00,5838.37,5838.37,5838.37,5838.37,305
2003/12/22,10:18:00,5836.48,5836.48,5836.48,5836.48,196
2003/12/22,10:19:00,5839.10,5839.10,5839.10,5839.10,281
2003/12/22,10:20:00,5837.86,5837.86,5837.86,5837.86,188
2003/12/22,10:21:00,5837.09,5837.09,5837.09,5837.09,299
2003/12/22,10:22:00,5835.28,5835.28,5835.28,5835.28,241
2003/12/22,10:23:00,5837.68,5837.68,5837.68,5837.68,265
2003/12/22,10:24:00,5832.18,5832.18,5832.18,5832.18,204
2003/12/22,10:25:00,5835.64,5835.64,5835.64,5835.64,261
2003/12/22,10:26:00,5834.62,5834.62,5834.62,5834.62,219
2003/12/22,10:27:00,5836.87,5836.87,5836.87,5836.87,259
2003/12/22,10:28:00,5835.88,5835.88,5835.88,5835.88,159
2003/12/22,10:29:00,5834.96,5834.96,5834.96,5834.96,281
2003/12/22,10:30:00,5834.79,5834.79,5834.79,5834.79,177
2003/12/22,10:31:00,5835.84,5835.84,5835.84,5835.84,215
2003/12/22,10:32:00,5839.60,5839.60,5839.60,5839.60,121
2003/12/22,10:33:00,5838.70,5838.70,5838.70,5838.70,237
2003/12/22,10:34:00,5836.47,5836.47,5836.47,5836.47,207
2003/12/22,10:35:00,5836.44,5836.44,5836.44,5836.44,236
2003/12/22,10:36:00,5843.87,5843.87,5843.87,5843.87,243
2003/12/22,10:37:00,5840.45,5840.45,5840.45,5840.45,250
2003/12/22,10:38:00,5838.63,5838.63,5838.63,5838.63,199
2003/12/22,10:39:00,5839.95,5839.95,5839.95,5839.95,220
2003/12/22,10:40:00,5836.63,5836.63,5836.63,5836.63,162
2003/12/22,10:41:00,5836.02,5836.02,5836.02,5836.02,223
2003/12/22,10:42:00,5835.33,5835.33,5835.33,5835.33,162
2003/12/22,10:43:00,5834.58,5834.58,5834.58,5834.58,295
2003/12/22,10:44:00,5834.84,5834.84,5834.84,5834.84,173
2003/12/22,10:45:00,5832.81,5832.81,5832.81,5832.81,275
2003/12/22,10:46:00,5833.81,5833.81,5833.81,5833.81,159
2003/12/22,10:47:00,5829.90,5829.90,5829.90,5829.90,264
2003/12/22,10:48:00,5830.14,5830.14,5830.14,5830.14,163
2003/12/22,10:49:00,5830.59,5830.59,5830.59,5830.59,178
2003/12/22,10:50:00,5829.56,5829.56,5829.56,5829.56,97
2003/12/22,10:51:00,5828.95,5828.95,5828.95,5828.95,150
2003/12/22,10:52:00,5829.36,5829.36,5829.36,5829.36,102
2003/12/22,10:53:00,5830.97,5830.97,5830.97,5830.97,183
2003/12/22,10:54:00,5828.54,5828.54,5828.54,5828.54,91
2003/12/22,10:55:00,5831.89,5831.89,5831.89,5831.89,137
2003/12/22,10:56:00,5833.01,5833.01,5833.01,5833.01,83
2003/12/22,10:57:00,5830.72,5830.72,5830.72,5830.72,153
2003/12/22,10:58:00,5832.68,5832.68,5832.68,5832.68,118
2003/12/22,10:59:00,5834.57,5834.57,5834.57,5834.57,153
2003/12/22,11:00:00,5837.03,5837.03,5837.03,5837.03,116
2003/12/22,11:01:00,5835.92,5835.92,5835.92,5835.92,228
2003/12/22,11:02:00,5833.14,5833.14,5833.14,5833.14,156
2003/12/22,11:03:00,5830.57,5830.57,5830.57,5830.57,209
2003/12/22,11:04:00,5832.22,5832.22,5832.22,5832.22,127
2003/12/22,11:05:00,5834.10,5834.10,5834.10,5834.10,221
2003/12/22,11:06:00,5834.30,5834.30,5834.30,5834.30,118
2003/12/22,11:07:00,5832.51,5832.51,5832.51,5832.51,166
2003/12/22,11:08:00,5834.98,5834.98,5834.98,5834.98,96
2003/12/22,11:09:00,5831.41,5831.41,5831.41,5831.41,127
2003/12/22,11:10:00,5831.64,5831.64,5831.64,5831.64,113
2003/12/22,11:11:00,5832.49,5832.49,5832.49,5832.49,116
2003/12/22,11:12:00,5831.27,5831.27,5831.27,5831.27,138
2003/12/22,11:13:00,5831.24,5831.24,5831.24,5831.24,139
2003/12/22,11:14:00,5830.91,5830.91,5830.91,5830.91,121
2003/12/22,11:15:00,5831.50,5831.50,5831.50,5831.50,167
2003/12/22,11:16:00,5831.34,5831.34,5831.34,5831.34,98
2003/12/22,11:17:00,5833.50,5833.50,5833.50,5833.50,133
2003/12/22,11:18:00,5836.79,5836.79,5836.79,5836.79,132
2003/12/22,11:19:00,5831.76,5831.76,5831.76,5831.76,146
2003/12/22,11:20:00,5829.05,5829.05,5829.05,5829.05,116
2003/12/22,11:21:00,5831.87,5831.87,5831.87,5831.87,143
2003/12/22,11:22:00,5830.19,5830.19,5830.19,5830.19,115
2003/12/22,11:23:00,5831.16,5831.16,5831.16,5831.16,130
2003/12/22,11:24:00,5833.84,5833.84,5833.84,5833.84,123
2003/12/22,11:25:00,5832.06,5832.06,5832.06,5832.06,208
2003/12/22,11:26:00,5836.60,5836.60,5836.60,5836.60,161
2003/12/22,11:27:00,5830.95,5830.95,5830.95,5830.95,125
2003/12/22,11:28:00,5832.17,5832.17,5832.17,5832.17,139
2003/12/22,11:29:00,5831.77,5831.77,5831.77,5831.77,154
2003/12/22,11:30:00,5833.76,5833.76,5833.76,5833.76,120
2003/12/22,11:31:00,5832.27,5832.27,5832.27,5832.27,131
2003/12/22,11:32:00,5831.26,5831.26,5831.26,5831.26,123
2003/12/22,11:33:00,5836.95,5836.95,5836.95,5836.95,152
2003/12/22,11:34:00,5829.53,5829.53,5829.53,5829.53,103
2003/12/22,11:35:00,5831.85,5831.85,5831.85,5831.85,123
2003/12/22,11:36:00,5831.09,5831.09,5831.09,5831.09,123
2003/12/22,11:37:00,5836.61,5836.61,5836.61,5836.61,103
2003/12/22,11:38:00,5831.16,5831.16,5831.16,5831.16,101
2003/12/22,11:39:00,5833.02,5833.02,5833.02,5833.02,195
2003/12/22,11:40:00,5833.21,5833.21,5833.21,5833.21,90
2003/12/22,11:41:00,5838.04,5838.04,5838.04,5838.04,193
2003/12/22,11:42:00,5834.35,5834.35,5834.35,5834.35,143
2003/12/22,11:43:00,5838.53,5838.53,5838.53,5838.53,303
2003/12/22,11:44:00,5837.76,5837.76,5837.76,5837.76,126
2003/12/22,11:45:00,5844.64,5844.64,5844.64,5844.64,255
2003/12/22,11:46:00,5839.67,5839.67,5839.67,5839.67,166
2003/12/22,11:47:00,5842.95,5842.95,5842.95,5842.95,256
2003/12/22,11:48:00,5845.94,5845.94,5845.94,5845.94,140
2003/12/22,11:49:00,5841.51,5841.51,5841.51,5841.51,253
2003/12/22,11:50:00,5846.67,5846.67,5846.67,5846.67,140
2003/12/22,11:51:00,5849.44,5849.44,5849.44,5849.44,241
2003/12/22,11:52:00,5848.71,5848.71,5848.71,5848.71,137
2003/12/22,11:53:00,5848.43,5848.43,5848.43,5848.43,208
2003/12/22,11:54:00,5850.74,5850.74,5850.74,5850.74,170
2003/12/22,11:55:00,5848.88,5848.88,5848.88,5848.88,181
2003/12/22,11:56:00,5843.79,5843.79,5843.79,5843.79,113
2003/12/22,11:57:00,5849.58,5849.58,5849.58,5849.58,162
2003/12/22,11:58:00,5841.98,5841.98,5841.98,5841.98,102
2003/12/22,11:59:00,5838.92,5838.92,5838.92,5838.92,150
2003/12/22,12:00:00,5838.00,5838.00,5838.00,5838.00,123
2003/12/22,12:01:00,5837.43,5837.43,5837.43,5837.43,186
2003/12/22,12:02:00,5838.95,5838.95,5838.95,5838.95,120
2003/12/22,12:03:00,5838.72,5838.72,5838.72,5838.72,158
2003/12/22,12:04:00,5838.92,5838.92,5838.92,5838.92,104
2003/12/22,12:05:00,5837.37,5837.37,5837.37,5837.37,164
2003/12/22,12:06:00,5839.70,5839.70,5839.70,5839.70,124
2003/12/22,12:07:00,5837.22,5837.22,5837.22,5837.22,135
2003/12/22,12:08:00,5842.22,5842.22,5842.22,5842.22,129
2003/12/22,12:09:00,5836.61,5836.61,5836.61,5836.61,144
2003/12/22,12:10:00,5842.10,5842.10,5842.10,5842.10,85
2003/12/22,12:11:00,5839.31,5839.31,5839.31,5839.31,124
2003/12/22,12:12:00,5838.19,5838.19,5838.19,5838.19,100
2003/12/22,12:13:00,5834.90,5834.90,5834.90,5834.90,125
2003/12/22,12:14:00,5833.94,5833.94,5833.94,5833.94,96
2003/12/22,12:15:00,5838.94,5838.94,5838.94,5838.94,172
2003/12/22,12:16:00,5833.85,5833.85,5833.85,5833.85,83
2003/12/22,12:17:00,5834.62,5834.62,5834.62,5834.62,219
2003/12/22,12:18:00,5838.36,5838.36,5838.36,5838.36,120
2003/12/22,12:19:00,5833.51,5833.51,5833.51,5833.51,130
2003/12/22,12:20:00,5835.14,5835.14,5835.14,5835.14,89
2003/12/22,12:21:00,5832.45,5832.45,5832.45,5832.45,133
2003/12/22,12:22:00,5831.95,5831.95,5831.95,5831.95,112
2003/12/22,12:23:00,5831.13,5831.13,5831.13,5831.13,150
2003/12/22,12:24:00,5834.06,5834.06,5834.06,5834.06,95
2003/12/22,12:25:00,5829.75,5829.75,5829.75,5829.75,132
2003/12/22,12:26:00,5829.46,5829.46,5829.46,5829.46,109
2003/12/22,12:27:00,5831.30,5831.30,5831.30,5831.30,135
2003/12/22,12:28:00,5831.10,5831.10,5831.10,5831.10,112
2003/12/22,12:29:00,5829.36,5829.36,5829.36,5829.36,173
2003/12/22,12:30:00,5829.72,5829.72,5829.72,5829.72,95
2003/12/22,12:31:00,5829.29,5829.29,5829.29,5829.29,142
2003/12/22,12:32:00,5829.47,5829.47,5829.47,5829.47,103
2003/12/22,12:33:00,5830.06,5830.06,5830.06,5830.06,152
2003/12/22,12:34:00,5829.02,5829.02,5829.02,5829.02,83
2003/12/22,12:35:00,5833.23,5833.23,5833.23,5833.23,144
2003/12/22,12:36:00,5827.73,5827.73,5827.73,5827.73,88
2003/12/22,12:37:00,5828.58,5828.58,5828.58,5828.58,149
2003/12/22,12:38:00,5825.03,5825.03,5825.03,5825.03,106
2003/12/22,12:39:00,5826.26,5826.26,5826.26,5826.26,169
2003/12/22,12:40:00,5825.32,5825.32,5825.32,5825.32,113
2003/12/22,12:41:00,5825.22,5825.22,5825.22,5825.22,152
2003/12/22,12:42:00,5825.53,5825.53,5825.53,5825.53,95
2003/12/22,12:43:00,5826.01,5826.01,5826.01,5826.01,131
2003/12/22,12:44:00,5823.97,5823.97,5823.97,5823.97,119
2003/12/22,12:45:00,5825.09,5825.09,5825.09,5825.09,148
2003/12/22,12:46:00,5825.37,5825.37,5825.37,5825.37,72
2003/12/22,12:47:00,5830.39,5830.39,5830.39,5830.39,163
2003/12/22,12:48:00,5828.95,5828.95,5828.95,5828.95,136
2003/12/22,12:49:00,5829.77,5829.77,5829.77,5829.77,168
2003/12/22,12:50:00,5833.17,5833.17,5833.17,5833.17,127
2003/12/22,12:51:00,5827.11,5827.11,5827.11,5827.11,136
2003/12/22,12:52:00,5831.45,5831.45,5831.45,5831.45,125
2003/12/22,12:53:00,5826.97,5826.97,5826.97,5826.97,143
2003/12/22,12:54:00,5823.04,5823.04,5823.04,5823.04,105
2003/12/22,12:55:00,5824.86,5824.86,5824.86,5824.86,122
2003/12/22,12:56:00,5825.51,5825.51,5825.51,5825.51,131
2003/12/22,12:57:00,5829.96,5829.96,5829.96,5829.96,251
2003/12/22,12:58:00,5824.59,5824.59,5824.59,5824.59,170
2003/12/22,12:59:00,5826.24,5826.24,5826.24,5826.24,178
2003/12/22,13:00:00,5825.83,5825.83,5825.83,5825.83,120
2003/12/22,13:01:00,5822.49,5822.49,5822.49,5822.49,192
2003/12/22,13:02:00,5828.22,5828.22,5828.22,5828.22,123
2003/12/22,13:03:00,5824.44,5824.44,5824.44,5824.44,223
2003/12/22,13:04:00,5826.09,5826.09,5826.09,5826.09,133
2003/12/22,13:05:00,5826.24,5826.24,5826.24,5826.24,205
2003/12/22,13:06:00,5827.53,5827.53,5827.53,5827.53,134
2003/12/22,13:07:00,5832.44,5832.44,5832.44,5832.44,560
2003/12/22,13:08:00,5832.03,5832.03,5832.03,5832.03,303
2003/12/22,13:09:00,5835.10,5835.10,5835.10,5835.10,309
2003/12/22,13:10:00,5836.83,5836.83,5836.83,5836.83,227
2003/12/22,13:11:00,5836.42,5836.42,5836.42,5836.42,246
2003/12/22,13:12:00,5838.56,5838.56,5838.56,5838.56,219
2003/12/22,13:13:00,5831.18,5831.18,5831.18,5831.18,336
2003/12/22,13:14:00,5835.13,5835.13,5835.13,5835.13,234
2003/12/22,13:15:00,5843.62,5843.62,5843.62,5843.62,320
2003/12/22,13:16:00,5835.57,5835.57,5835.57,5835.57,191
2003/12/22,13:17:00,5834.99,5834.99,5834.99,5834.99,326
2003/12/22,13:18:00,5836.75,5836.75,5836.75,5836.75,215
2003/12/22,13:19:00,5836.73,5836.73,5836.73,5836.73,292
2003/12/22,13:20:00,5832.48,5832.48,5832.48,5832.48,197
2003/12/22,13:21:00,5834.95,5834.95,5834.95,5834.95,356
2003/12/22,13:22:00,5830.05,5830.05,5830.05,5830.05,268
2003/12/22,13:23:00,5835.82,5835.82,5835.82,5835.82,370
2003/12/22,13:24:00,5830.69,5830.69,5830.69,5830.69,328
2003/12/22,13:25:00,5833.07,5833.07,5833.07,5833.07,463
2003/12/22,13:26:00,5833.07,5833.07,5833.07,5833.07,0
2003/12/22,13:27:00,5833.07,5833.07,5833.07,5833.07,0
2003/12/22,13:28:00,5833.07,5833.07,5833.07,5833.07,0
2003/12/22,13:29:00,5833.07,5833.07,5833.07,5833.07,0
2003/12/22,13:30:00,5835.11,5835.11,5835.11,5835.11,3502
2003/12/23,09:00:00,5835.11,5835.11,5835.11,5835.11,109
2003/12/23,09:01:00,5858.11,5858.11,5858.11,5858.11,1424
2003/12/23,09:02:00,5853.76,5853.76,5853.76,5853.76,342
2003/12/23,09:03:00,5858.08,5858.08,5858.08,5858.08,448
2003/12/23,09:04:00,5850.36,5850.36,5850.36,5850.36,362
2003/12/23,09:05:00,5853.72,5853.72,5853.72,5853.72,490
2003/12/23,09:06:00,5849.41,5849.41,5849.41,5849.41,290
2003/12/23,09:07:00,5845.16,5845.16,5845.16,5845.16,440
2003/12/23,09:08:00,5840.46,5840.46,5840.46,5840.46,286
2003/12/23,09:09:00,5835.90,5835.90,5835.90,5835.90,344
2003/12/23,09:10:00,5842.59,5842.59,5842.59,5842.59,425
2003/12/23,09:11:00,5840.34,5840.34,5840.34,5840.34,427
2003/12/23,09:12:00,5842.79,5842.79,5842.79,5842.79,258
2003/12/23,09:13:00,5844.07,5844.07,5844.07,5844.07,387
2003/12/23,09:14:00,5847.39,5847.39,5847.39,5847.39,216
2003/12/23,09:15:00,5845.53,5845.53,5845.53,5845.53,389
2003/12/23,09:16:00,5847.15,5847.15,5847.15,5847.15,300
2003/12/23,09:17:00,5849.81,5849.81,5849.81,5849.81,478
2003/12/23,09:18:00,5849.40,5849.40,5849.40,5849.40,328
2003/12/23,09:19:00,5850.94,5850.94,5850.94,5850.94,394
2003/12/23,09:20:00,5851.97,5851.97,5851.97,5851.97,254
2003/12/23,09:21:00,5854.30,5854.30,5854.30,5854.30,349
2003/12/23,09:22:00,5850.67,5850.67,5850.67,5850.67,257
2003/12/23,09:23:00,5851.03,5851.03,5851.03,5851.03,336
2003/12/23,09:24:00,5847.30,5847.30,5847.30,5847.30,233
2003/12/23,09:25:00,5845.70,5845.70,5845.70,5845.70,280
2003/12/23,09:26:00,5844.94,5844.94,5844.94,5844.94,193
2003/12/23,09:27:00,5844.22,5844.22,5844.22,5844.22,377
2003/12/23,09:28:00,5842.20,5842.20,5842.20,5842.20,198
2003/12/23,09:29:00,5846.07,5846.07,5846.07,5846.07,363
2003/12/23,09:30:00,5846.75,5846.75,5846.75,5846.75,226
2003/12/23,09:31:00,5842.51,5842.51,5842.51,5842.51,233
2003/12/23,09:32:00,5842.60,5842.60,5842.60,5842.60,176
2003/12/23,09:33:00,5840.56,5840.56,5840.56,5840.56,269
2003/12/23,09:34:00,5846.88,5846.88,5846.88,5846.88,163
2003/12/23,09:35:00,5845.01,5845.01,5845.01,5845.01,217
2003/12/23,09:36:00,5839.66,5839.66,5839.66,5839.66,158
2003/12/23,09:37:00,5845.49,5845.49,5845.49,5845.49,286
2003/12/23,09:38:00,5840.13,5840.13,5840.13,5840.13,218
2003/12/23,09:39:00,5841.37,5841.37,5841.37,5841.37,288
2003/12/23,09:40:00,5845.27,5845.27,5845.27,5845.27,198
2003/12/23,09:41:00,5844.16,5844.16,5844.16,5844.16,243
2003/12/23,09:42:00,5844.71,5844.71,5844.71,5844.71,201
2003/12/23,09:43:00,5844.21,5844.21,5844.21,5844.21,280
2003/12/23,09:44:00,5845.32,5845.32,5845.32,5845.32,162
2003/12/23,09:45:00,5844.72,5844.72,5844.72,5844.72,306
2003/12/23,09:46:00,5845.13,5845.13,5845.13,5845.13,206
2003/12/23,09:47:00,5843.12,5843.12,5843.12,5843.12,260
2003/12/23,09:48:00,5839.34,5839.34,5839.34,5839.34,150
2003/12/23,09:49:00,5841.56,5841.56,5841.56,5841.56,215
2003/12/23,09:50:00,5842.22,5842.22,5842.22,5842.22,181
2003/12/23,09:51:00,5846.57,5846.57,5846.57,5846.57,349
2003/12/23,09:52:00,5844.80,5844.80,5844.80,5844.80,164
2003/12/23,09:53:00,5844.13,5844.13,5844.13,5844.13,204
2003/12/23,09:54:00,5844.15,5844.15,5844.15,5844.15,149
2003/12/23,09:55:00,5845.24,5845.24,5845.24,5845.24,203
2003/12/23,09:56:00,5845.07,5845.07,5845.07,5845.07,196
2003/12/23,09:57:00,5846.64,5846.64,5846.64,5846.64,210
2003/12/23,09:58:00,5846.04,5846.04,5846.04,5846.04,144
2003/12/23,09:59:00,5847.49,5847.49,5847.49,5847.49,257
2003/12/23,10:00:00,5848.76,5848.76,5848.76,5848.76,155
2003/12/23,10:01:00,5848.55,5848.55,5848.55,5848.55,229
2003/12/23,10:02:00,5848.94,5848.94,5848.94,5848.94,165
2003/12/23,10:03:00,5849.71,5849.71,5849.71,5849.71,196
2003/12/23,10:04:00,5849.79,5849.79,5849.79,5849.79,140
2003/12/23,10:05:00,5847.70,5847.70,5847.70,5847.70,213
2003/12/23,10:06:00,5848.74,5848.74,5848.74,5848.74,93
2003/12/23,10:07:00,5847.52,5847.52,5847.52,5847.52,156
2003/12/23,10:08:00,5847.64,5847.64,5847.64,5847.64,139
2003/12/23,10:09:00,5847.55,5847.55,5847.55,5847.55,181
2003/12/23,10:10:00,5847.94,5847.94,5847.94,5847.94,133
2003/12/23,10:11:00,5847.72,5847.72,5847.72,5847.72,226
2003/12/23,10:12:00,5853.11,5853.11,5853.11,5853.11,151
2003/12/23,10:13:00,5849.08,5849.08,5849.08,5849.08,149
2003/12/23,10:14:00,5846.72,5846.72,5846.72,5846.72,95
2003/12/23,10:15:00,5854.51,5854.51,5854.51,5854.51,169
2003/12/23,10:16:00,5850.35,5850.35,5850.35,5850.35,115
2003/12/23,10:17:00,5851.47,5851.47,5851.47,5851.47,245
2003/12/23,10:18:00,5850.17,5850.17,5850.17,5850.17,122
2003/12/23,10:19:00,5850.94,5850.94,5850.94,5850.94,185
2003/12/23,10:20:00,5851.97,5851.97,5851.97,5851.97,134
2003/12/23,10:21:00,5851.20,5851.20,5851.20,5851.20,141
2003/12/23,10:22:00,5851.22,5851.22,5851.22,5851.22,121
2003/12/23,10:23:00,5848.86,5848.86,5848.86,5848.86,166
2003/12/23,10:24:00,5849.26,5849.26,5849.26,5849.26,99
2003/12/23,10:25:00,5847.91,5847.91,5847.91,5847.91,127
2003/12/23,10:26:00,5845.64,5845.64,5845.64,5845.64,127
2003/12/23,10:27:00,5853.57,5853.57,5853.57,5853.57,236
2003/12/23,10:28:00,5853.14,5853.14,5853.14,5853.14,123
2003/12/23,10:29:00,5851.92,5851.92,5851.92,5851.92,156
2003/12/23,10:30:00,5849.16,5849.16,5849.16,5849.16,160
2003/12/23,10:31:00,5851.61,5851.61,5851.61,5851.61,233
2003/12/23,10:32:00,5851.35,5851.35,5851.35,5851.35,240
2003/12/23,10:33:00,5852.12,5852.12,5852.12,5852.12,174
2003/12/23,10:34:00,5850.68,5850.68,5850.68,5850.68,126
2003/12/23,10:35:00,5851.58,5851.58,5851.58,5851.58,150
2003/12/23,10:36:00,5850.01,5850.01,5850.01,5850.01,130
2003/12/23,10:37:00,5843.02,5843.02,5843.02,5843.02,154
2003/12/23,10:38:00,5848.56,5848.56,5848.56,5848.56,155
2003/12/23,10:39:00,5846.29,5846.29,5846.29,5846.29,246
2003/12/23,10:40:00,5844.61,5844.61,5844.61,5844.61,110
2003/12/23,10:41:00,5846.77,5846.77,5846.77,5846.77,225
2003/12/23,10:42:00,5846.61,5846.61,5846.61,5846.61,138
2003/12/23,10:43:00,5850.19,5850.19,5850.19,5850.19,179
2003/12/23,10:44:00,5849.47,5849.47,5849.47,5849.47,93
2003/12/23,10:45:00,5849.96,5849.96,5849.96,5849.96,126
2003/12/23,10:46:00,5849.36,5849.36,5849.36,5849.36,89
2003/12/23,10:47:00,5845.13,5845.13,5845.13,5845.13,155
2003/12/23,10:48:00,5847.85,5847.85,5847.85,5847.85,94
2003/12/23,10:49:00,5850.09,5850.09,5850.09,5850.09,143
2003/12/23,10:50:00,5842.03,5842.03,5842.03,5842.03,126
2003/12/23,10:51:00,5842.13,5842.13,5842.13,5842.13,94
2003/12/23,10:52:00,5845.92,5845.92,5845.92,5845.92,100
2003/12/23,10:53:00,5845.83,5845.83,5845.83,5845.83,154
2003/12/23,10:54:00,5844.96,5844.96,5844.96,5844.96,77
2003/12/23,10:55:00,5844.92,5844.92,5844.92,5844.92,124
2003/12/23,10:56:00,5839.35,5839.35,5839.35,5839.35,118
2003/12/23,10:57:00,5839.63,5839.63,5839.63,5839.63,147
2003/12/23,10:58:00,5835.00,5835.00,5835.00,5835.00,108
2003/12/23,10:59:00,5841.58,5841.58,5841.58,5841.58,196
2003/12/23,11:00:00,5832.23,5832.23,5832.23,5832.23,173
2003/12/23,11:01:00,5832.82,5832.82,5832.82,5832.82,324
2003/12/23,11:02:00,5829.82,5829.82,5829.82,5829.82,187
2003/12/23,11:03:00,5831.66,5831.66,5831.66,5831.66,238
2003/12/23,11:04:00,5834.18,5834.18,5834.18,5834.18,173
2003/12/23,11:05:00,5827.94,5827.94,5827.94,5827.94,214
2003/12/23,11:06:00,5829.91,5829.91,5829.91,5829.91,185
2003/12/23,11:07:00,5835.44,5835.44,5835.44,5835.44,193
2003/12/23,11:08:00,5834.13,5834.13,5834.13,5834.13,164
2003/12/23,11:09:00,5836.45,5836.45,5836.45,5836.45,169
2003/12/23,11:10:00,5834.99,5834.99,5834.99,5834.99,114
2003/12/23,11:11:00,5835.90,5835.90,5835.90,5835.90,152
2003/12/23,11:12:00,5834.93,5834.93,5834.93,5834.93,131
2003/12/23,11:13:00,5829.56,5829.56,5829.56,5829.56,210
2003/12/23,11:14:00,5831.07,5831.07,5831.07,5831.07,104
2003/12/23,11:15:00,5834.85,5834.85,5834.85,5834.85,116
2003/12/23,11:16:00,5828.84,5828.84,5828.84,5828.84,75
2003/12/23,11:17:00,5832.18,5832.18,5832.18,5832.18,121
2003/12/23,11:18:00,5829.86,5829.86,5829.86,5829.86,122
2003/12/23,11:19:00,5833.39,5833.39,5833.39,5833.39,117
2003/12/23,11:20:00,5828.26,5828.26,5828.26,5828.26,116
2003/12/23,11:21:00,5834.97,5834.97,5834.97,5834.97,102
2003/12/23,11:22:00,5831.65,5831.65,5831.65,5831.65,132
2003/12/23,11:23:00,5834.35,5834.35,5834.35,5834.35,108
2003/12/23,11:24:00,5829.88,5829.88,5829.88,5829.88,70
2003/12/23,11:25:00,5831.08,5831.08,5831.08,5831.08,115
2003/12/23,11:26:00,5835.01,5835.01,5835.01,5835.01,147
2003/12/23,11:27:00,5832.82,5832.82,5832.82,5832.82,108
2003/12/23,11:28:00,5831.32,5831.32,5831.32,5831.32,85
2003/12/23,11:29:00,5835.41,5835.41,5835.41,5835.41,98
2003/12/23,11:30:00,5837.31,5837.31,5837.31,5837.31,92
2003/12/23,11:31:00,5833.50,5833.50,5833.50,5833.50,97
2003/12/23,11:32:00,5830.95,5830.95,5830.95,5830.95,83
2003/12/23,11:33:00,5832.04,5832.04,5832.04,5832.04,179
2003/12/23,11:34:00,5838.80,5838.80,5838.80,5838.80,100
2003/12/23,11:35:00,5830.78,5830.78,5830.78,5830.78,114
2003/12/23,11:36:00,5832.41,5832.41,5832.41,5832.41,83
2003/12/23,11:37:00,5837.75,5837.75,5837.75,5837.75,125
2003/12/23,11:38:00,5834.57,5834.57,5834.57,5834.57,69
2003/12/23,11:39:00,5835.83,5835.83,5835.83,5835.83,85
2003/12/23,11:40:00,5831.53,5831.53,5831.53,5831.53,59
2003/12/23,11:41:00,5837.56,5837.56,5837.56,5837.56,129
2003/12/23,11:42:00,5838.15,5838.15,5838.15,5838.15,80
2003/12/23,11:43:00,5833.98,5833.98,5833.98,5833.98,82
2003/12/23,11:44:00,5838.64,5838.64,5838.64,5838.64,64
2003/12/23,11:45:00,5839.58,5839.58,5839.58,5839.58,78
2003/12/23,11:46:00,5840.37,5840.37,5840.37,5840.37,76
2003/12/23,11:47:00,5839.80,5839.80,5839.80,5839.80,120
2003/12/23,11:48:00,5834.38,5834.38,5834.38,5834.38,94
2003/12/23,11:49:00,5841.76,5841.76,5841.76,5841.76,156
2003/12/23,11:50:00,5840.96,5840.96,5840.96,5840.96,98
2003/12/23,11:51:00,5837.74,5837.74,5837.74,5837.74,109
2003/12/23,11:52:00,5837.62,5837.62,5837.62,5837.62,76
2003/12/23,11:53:00,5839.43,5839.43,5839.43,5839.43,107
2003/12/23,11:54:00,5840.72,5840.72,5840.72,5840.72,115
2003/12/23,11:55:00,5849.51,5849.51,5849.51,5849.51,241
2003/12/23,11:56:00,5845.63,5845.63,5845.63,5845.63,192
2003/12/23,11:57:00,5847.05,5847.05,5847.05,5847.05,184
2003/12/23,11:58:00,5848.55,5848.55,5848.55,5848.55,127
2003/12/23,11:59:00,5847.17,5847.17,5847.17,5847.17,131
2003/12/23,12:00:00,5854.17,5854.17,5854.17,5854.17,247
2003/12/23,12:01:00,5851.17,5851.17,5851.17,5851.17,150
2003/12/23,12:02:00,5852.59,5852.59,5852.59,5852.59,96
2003/12/23,12:03:00,5852.04,5852.04,5852.04,5852.04,157
2003/12/23,12:04:00,5850.95,5850.95,5850.95,5850.95,133
2003/12/23,12:05:00,5847.77,5847.77,5847.77,5847.77,99
2003/12/23,12:06:00,5855.48,5855.48,5855.48,5855.48,95
2003/12/23,12:07:00,5851.07,5851.07,5851.07,5851.07,131
2003/12/23,12:08:00,5847.93,5847.93,5847.93,5847.93,142
2003/12/23,12:09:00,5846.42,5846.42,5846.42,5846.42,106
2003/12/23,12:10:00,5848.01,5848.01,5848.01,5848.01,128
2003/12/23,12:11:00,5847.25,5847.25,5847.25,5847.25,107
2003/12/23,12:12:00,5846.70,5846.70,5846.70,5846.70,63
2003/12/23,12:13:00,5845.74,5845.74,5845.74,5845.74,138
2003/12/23,12:14:00,5846.57,5846.57,5846.57,5846.57,116
2003/12/23,12:15:00,5846.42,5846.42,5846.42,5846.42,142
2003/12/23,12:16:00,5845.93,5845.93,5845.93,5845.93,130
2003/12/23,12:17:00,5846.87,5846.87,5846.87,5846.87,143
2003/12/23,12:18:00,5845.22,5845.22,5845.22,5845.22,71
2003/12/23,12:19:00,5845.85,5845.85,5845.85,5845.85,141
2003/12/23,12:20:00,5850.24,5850.24,5850.24,5850.24,112
2003/12/23,12:21:00,5848.31,5848.31,5848.31,5848.31,137
2003/12/23,12:22:00,5849.37,5849.37,5849.37,5849.37,103
2003/12/23,12:23:00,5846.23,5846.23,5846.23,5846.23,113
2003/12/23,12:24:00,5850.82,5850.82,5850.82,5850.82,176
2003/12/23,12:25:00,5850.86,5850.86,5850.86,5850.86,124
2003/12/23,12:26:00,5848.87,5848.87,5848.87,5848.87,81
2003/12/23,12:27:00,5854.28,5854.28,5854.28,5854.28,146
2003/12/23,12:28:00,5848.11,5848.11,5848.11,5848.11,106
2003/12/23,12:29:00,5847.14,5847.14,5847.14,5847.14,128
2003/12/23,12:30:00,5847.45,5847.45,5847.45,5847.45,127
2003/12/23,12:31:00,5850.61,5850.61,5850.61,5850.61,161
2003/12/23,12:32:00,5848.34,5848.34,5848.34,5848.34,133
2003/12/23,12:33:00,5850.18,5850.18,5850.18,5850.18,133
2003/12/23,12:34:00,5848.18,5848.18,5848.18,5848.18,87
2003/12/23,12:35:00,5847.12,5847.12,5847.12,5847.12,111
2003/12/23,12:36:00,5844.90,5844.90,5844.90,5844.90,77
2003/12/23,12:37:00,5844.58,5844.58,5844.58,5844.58,110
2003/12/23,12:38:00,5842.96,5842.96,5842.96,5842.96,92
2003/12/23,12:39:00,5840.81,5840.81,5840.81,5840.81,139
2003/12/23,12:40:00,5841.27,5841.27,5841.27,5841.27,178
2003/12/23,12:41:00,5838.87,5838.87,5838.87,5838.87,219
2003/12/23,12:42:00,5840.94,5840.94,5840.94,5840.94,144
2003/12/23,12:43:00,5842.53,5842.53,5842.53,5842.53,183
2003/12/23,12:44:00,5841.40,5841.40,5841.40,5841.40,103
2003/12/23,12:45:00,5840.18,5840.18,5840.18,5840.18,142
2003/12/23,12:46:00,5845.08,5845.08,5845.08,5845.08,87
2003/12/23,12:47:00,5841.70,5841.70,5841.70,5841.70,117
2003/12/23,12:48:00,5847.32,5847.32,5847.32,5847.32,114
2003/12/23,12:49:00,5841.12,5841.12,5841.12,5841.12,95
2003/12/23,12:50:00,5838.05,5838.05,5838.05,5838.05,111
2003/12/23,12:51:00,5839.12,5839.12,5839.12,5839.12,133
2003/12/23,12:52:00,5841.35,5841.35,5841.35,5841.35,132
2003/12/23,12:53:00,5844.70,5844.70,5844.70,5844.70,204
2003/12/23,12:54:00,5844.34,5844.34,5844.34,5844.34,155
2003/12/23,12:55:00,5842.67,5842.67,5842.67,5842.67,134
2003/12/23,12:56:00,5844.48,5844.48,5844.48,5844.48,116
2003/12/23,12:57:00,5845.28,5845.28,5845.28,5845.28,145
2003/12/23,12:58:00,5848.39,5848.39,5848.39,5848.39,114
2003/12/23,12:59:00,5843.54,5843.54,5843.54,5843.54,117
2003/12/23,13:00:00,5843.31,5843.31,5843.31,5843.31,112
2003/12/23,13:01:00,5844.19,5844.19,5844.19,5844.19,134
2003/12/23,13:02:00,5844.82,5844.82,5844.82,5844.82,93
2003/12/23,13:03:00,5843.01,5843.01,5843.01,5843.01,155
2003/12/23,13:04:00,5843.78,5843.78,5843.78,5843.78,117
2003/12/23,13:05:00,5842.43,5842.43,5842.43,5842.43,129
2003/12/23,13:06:00,5842.49,5842.49,5842.49,5842.49,109
2003/12/23,13:07:00,5850.05,5850.05,5850.05,5850.05,264
2003/12/23,13:08:00,5845.57,5845.57,5845.57,5845.57,118
2003/12/23,13:09:00,5843.46,5843.46,5843.46,5843.46,177
2003/12/23,13:10:00,5843.75,5843.75,5843.75,5843.75,117
2003/12/23,13:11:00,5844.82,5844.82,5844.82,5844.82,164
2003/12/23,13:12:00,5845.91,5845.91,5845.91,5845.91,170
2003/12/23,13:13:00,5849.87,5849.87,5849.87,5849.87,319
2003/12/23,13:14:00,5848.20,5848.20,5848.20,5848.20,211
2003/12/23,13:15:00,5850.37,5850.37,5850.37,5850.37,318
2003/12/23,13:16:00,5857.68,5857.68,5857.68,5857.68,296
2003/12/23,13:17:00,5856.27,5856.27,5856.27,5856.27,271
2003/12/23,13:18:00,5858.34,5858.34,5858.34,5858.34,226
2003/12/23,13:19:00,5853.60,5853.60,5853.60,5853.60,278
2003/12/23,13:20:00,5854.23,5854.23,5854.23,5854.23,196
2003/12/23,13:21:00,5850.63,5850.63,5850.63,5850.63,267
2003/12/23,13:22:00,5850.24,5850.24,5850.24,5850.24,240
2003/12/23,13:23:00,5848.84,5848.84,5848.84,5848.84,289
2003/12/23,13:24:00,5849.59,5849.59,5849.59,5849.59,331
2003/12/23,13:25:00,5853.33,5853.33,5853.33,5853.33,442
2003/12/23,13:26:00,5853.33,5853.33,5853.33,5853.33,0
2003/12/23,13:27:00,5853.33,5853.33,5853.33,5853.33,0
2003/12/23,13:28:00,5853.33,5853.33,5853.33,5853.33,0
2003/12/23,13:29:00,5853.33,5853.33,5853.33,5853.33,0
2003/12/23,13:30:00,5845.51,5845.51,5845.51,5845.51,2901
2003/12/24,09:00:00,5845.51,5845.51,5845.51,5845.51,117
2003/12/24,09:01:00,5865.93,5865.93,5865.93,5865.93,1227
2003/12/24,09:02:00,5868.35,5868.35,5868.35,5868.35,358
2003/12/24,09:03:00,5870.25,5870.25,5870.25,5870.25,526
2003/12/24,09:04:00,5868.60,5868.60,5868.60,5868.60,374
2003/12/24,09:05:00,5867.46,5867.46,5867.46,5867.46,501
2003/12/24,09:06:00,5865.52,5865.52,5865.52,5865.52,336
2003/12/24,09:07:00,5864.72,5864.72,5864.72,5864.72,441
2003/12/24,09:08:00,5862.92,5862.92,5862.92,5862.92,294
2003/12/24,09:09:00,5856.49,5856.49,5856.49,5856.49,465
2003/12/24,09:10:00,5855.16,5855.16,5855.16,5855.16,304
2003/12/24,09:11:00,5852.24,5852.24,5852.24,5852.24,351
2003/12/24,09:12:00,5851.20,5851.20,5851.20,5851.20,245
2003/12/24,09:13:00,5853.36,5853.36,5853.36,5853.36,353
2003/12/24,09:14:00,5849.57,5849.57,5849.57,5849.57,257
2003/12/24,09:15:00,5851.97,5851.97,5851.97,5851.97,412
2003/12/24,09:16:00,5852.61,5852.61,5852.61,5852.61,317
2003/12/24,09:17:00,5853.32,5853.32,5853.32,5853.32,405
2003/12/24,09:18:00,5856.00,5856.00,5856.00,5856.00,338
2003/12/24,09:19:00,5857.47,5857.47,5857.47,5857.47,367
2003/12/24,09:20:00,5863.09,5863.09,5863.09,5863.09,263
2003/12/24,09:21:00,5861.64,5861.64,5861.64,5861.64,323
2003/12/24,09:22:00,5862.87,5862.87,5862.87,5862.87,237
2003/12/24,09:23:00,5857.68,5857.68,5857.68,5857.68,376
2003/12/24,09:24:00,5857.02,5857.02,5857.02,5857.02,280
2003/12/24,09:25:00,5856.45,5856.45,5856.45,5856.45,337
2003/12/24,09:26:00,5861.00,5861.00,5861.00,5861.00,241
2003/12/24,09:27:00,5861.94,5861.94,5861.94,5861.94,344
2003/12/24,09:28:00,5856.80,5856.80,5856.80,5856.80,228
2003/12/24,09:29:00,5863.08,5863.08,5863.08,5863.08,335
2003/12/24,09:30:00,5862.47,5862.47,5862.47,5862.47,251
2003/12/24,09:31:00,5859.50,5859.50,5859.50,5859.50,339
2003/12/24,09:32:00,5861.45,5861.45,5861.45,5861.45,241
2003/12/24,09:33:00,5855.26,5855.26,5855.26,5855.26,271
2003/12/24,09:34:00,5857.23,5857.23,5857.23,5857.23,202
2003/12/24,09:35:00,5854.68,5854.68,5854.68,5854.68,297
2003/12/24,09:36:00,5854.89,5854.89,5854.89,5854.89,243
2003/12/24,09:37:00,5861.94,5861.94,5861.94,5861.94,237
2003/12/24,09:38:00,5854.56,5854.56,5854.56,5854.56,215
2003/12/24,09:39:00,5859.13,5859.13,5859.13,5859.13,303
2003/12/24,09:40:00,5857.54,5857.54,5857.54,5857.54,182
2003/12/24,09:41:00,5858.28,5858.28,5858.28,5858.28,314
2003/12/24,09:42:00,5866.37,5866.37,5866.37,5866.37,257
2003/12/24,09:43:00,5860.35,5860.35,5860.35,5860.35,250
2003/12/24,09:44:00,5868.28,5868.28,5868.28,5868.28,287
2003/12/24,09:45:00,5865.34,5865.34,5865.34,5865.34,295
2003/12/24,09:46:00,5865.62,5865.62,5865.62,5865.62,225
2003/12/24,09:47:00,5865.07,5865.07,5865.07,5865.07,267
2003/12/24,09:48:00,5861.17,5861.17,5861.17,5861.17,200
2003/12/24,09:49:00,5870.33,5870.33,5870.33,5870.33,267
2003/12/24,09:50:00,5867.98,5867.98,5867.98,5867.98,185
2003/12/24,09:51:00,5868.48,5868.48,5868.48,5868.48,254
2003/12/24,09:52:00,5866.37,5866.37,5866.37,5866.37,177
2003/12/24,09:53:00,5870.12,5870.12,5870.12,5870.12,205
2003/12/24,09:54:00,5867.06,5867.06,5867.06,5867.06,207
2003/12/24,09:55:00,5868.84,5868.84,5868.84,5868.84,231
2003/12/24,09:56:00,5868.70,5868.70,5868.70,5868.70,168
2003/12/24,09:57:00,5871.52,5871.52,5871.52,5871.52,231
2003/12/24,09:58:00,5872.16,5872.16,5872.16,5872.16,178
2003/12/24,09:59:00,5873.75,5873.75,5873.75,5873.75,331
2003/12/24,10:00:00,5868.51,5868.51,5868.51,5868.51,243
2003/12/24,10:01:00,5874.56,5874.56,5874.56,5874.56,351
2003/12/24,10:02:00,5874.53,5874.53,5874.53,5874.53,240
2003/12/24,10:03:00,5873.95,5873.95,5873.95,5873.95,389
2003/12/24,10:04:00,5878.30,5878.30,5878.30,5878.30,250
2003/12/24,10:05:00,5876.31,5876.31,5876.31,5876.31,362
2003/12/24,10:06:00,5875.51,5875.51,5875.51,5875.51,273
2003/12/24,10:07:00,5880.51,5880.51,5880.51,5880.51,383
2003/12/24,10:08:00,5879.79,5879.79,5879.79,5879.79,232
2003/12/24,10:09:00,5881.53,5881.53,5881.53,5881.53,465
2003/12/24,10:10:00,5879.17,5879.17,5879.17,5879.17,320
2003/12/24,10:11:00,5883.52,5883.52,5883.52,5883.52,386
2003/12/24,10:12:00,5882.12,5882.12,5882.12,5882.12,257
2003/12/24,10:13:00,5881.72,5881.72,5881.72,5881.72,373
2003/12/24,10:14:00,5883.53,5883.53,5883.53,5883.53,231
2003/12/24,10:15:00,5885.00,5885.00,5885.00,5885.00,419
2003/12/24,10:16:00,5882.73,5882.73,5882.73,5882.73,313
2003/12/24,10:17:00,5885.16,5885.16,5885.16,5885.16,388
2003/12/24,10:18:00,5885.93,5885.93,5885.93,5885.93,246
2003/12/24,10:19:00,5882.29,5882.29,5882.29,5882.29,322
2003/12/24,10:20:00,5884.38,5884.38,5884.38,5884.38,237
2003/12/24,10:21:00,5883.85,5883.85,5883.85,5883.85,367
2003/12/24,10:22:00,5887.79,5887.79,5887.79,5887.79,280
2003/12/24,10:23:00,5886.21,5886.21,5886.21,5886.21,382
2003/12/24,10:24:00,5886.94,5886.94,5886.94,5886.94,256
2003/12/24,10:25:00,5888.17,5888.17,5888.17,5888.17,341
2003/12/24,10:26:00,5887.08,5887.08,5887.08,5887.08,209
2003/12/24,10:27:00,5891.19,5891.19,5891.19,5891.19,369
2003/12/24,10:28:00,5893.86,5893.86,5893.86,5893.86,278
2003/12/24,10:29:00,5894.72,5894.72,5894.72,5894.72,447
2003/12/24,10:30:00,5896.68,5896.68,5896.68,5896.68,328
2003/12/24,10:31:00,5898.42,5898.42,5898.42,5898.42,525
2003/12/24,10:32:00,5900.10,5900.10,5900.10,5900.10,254
2003/12/24,10:33:00,5897.28,5897.28,5897.28,5897.28,544
2003/12/24,10:34:00,5900.04,5900.04,5900.04,5900.04,359
2003/12/24,10:35:00,5897.06,5897.06,5897.06,5897.06,563
2003/12/24,10:36:00,5898.36,5898.36,5898.36,5898.36,358
2003/12/24,10:37:00,5898.45,5898.45,5898.45,5898.45,558
2003/12/24,10:38:00,5896.57,5896.57,5896.57,5896.57,388
2003/12/24,10:39:00,5895.19,5895.19,5895.19,5895.19,390
2003/12/24,10:40:00,5892.13,5892.13,5892.13,5892.13,284
2003/12/24,10:41:00,5889.02,5889.02,5889.02,5889.02,346
2003/12/24,10:42:00,5887.86,5887.86,5887.86,5887.86,285
2003/12/24,10:43:00,5895.65,5895.65,5895.65,5895.65,300
2003/12/24,10:44:00,5892.52,5892.52,5892.52,5892.52,155
2003/12/24,10:45:00,5884.91,5884.91,5884.91,5884.91,251
2003/12/24,10:46:00,5890.02,5890.02,5890.02,5890.02,196
2003/12/24,10:47:00,5882.09,5882.09,5882.09,5882.09,227
2003/12/24,10:48:00,5886.60,5886.60,5886.60,5886.60,178
2003/12/24,10:49:00,5888.49,5888.49,5888.49,5888.49,315
2003/12/24,10:50:00,5888.39,5888.39,5888.39,5888.39,190
2003/12/24,10:51:00,5887.58,5887.58,5887.58,5887.58,249
2003/12/24,10:52:00,5885.40,5885.40,5885.40,5885.40,225
2003/12/24,10:53:00,5887.90,5887.90,5887.90,5887.90,358
2003/12/24,10:54:00,5891.39,5891.39,5891.39,5891.39,204
2003/12/24,10:55:00,5895.07,5895.07,5895.07,5895.07,331
2003/12/24,10:56:00,5891.27,5891.27,5891.27,5891.27,247
2003/12/24,10:57:00,5892.96,5892.96,5892.96,5892.96,295
2003/12/24,10:58:00,5894.63,5894.63,5894.63,5894.63,202
2003/12/24,10:59:00,5897.69,5897.69,5897.69,5897.69,218
2003/12/24,11:00:00,5893.10,5893.10,5893.10,5893.10,143
2003/12/24,11:01:00,5891.24,5891.24,5891.24,5891.24,277
2003/12/24,11:02:00,5890.62,5890.62,5890.62,5890.62,156
2003/12/24,11:03:00,5892.80,5892.80,5892.80,5892.80,230
2003/12/24,11:04:00,5892.66,5892.66,5892.66,5892.66,144
2003/12/24,11:05:00,5894.28,5894.28,5894.28,5894.28,183
2003/12/24,11:06:00,5889.98,5889.98,5889.98,5889.98,127
2003/12/24,11:07:00,5888.26,5888.26,5888.26,5888.26,176
2003/12/24,11:08:00,5887.41,5887.41,5887.41,5887.41,128
2003/12/24,11:09:00,5888.94,5888.94,5888.94,5888.94,172
2003/12/24,11:10:00,5887.92,5887.92,5887.92,5887.92,225
2003/12/24,11:11:00,5889.89,5889.89,5889.89,5889.89,252
2003/12/24,11:12:00,5884.54,5884.54,5884.54,5884.54,164
2003/12/24,11:13:00,5886.90,5886.90,5886.90,5886.90,211
2003/12/24,11:14:00,5885.92,5885.92,5885.92,5885.92,139
2003/12/24,11:15:00,5883.95,5883.95,5883.95,5883.95,176
2003/12/24,11:16:00,5884.03,5884.03,5884.03,5884.03,156
2003/12/24,11:17:00,5883.31,5883.31,5883.31,5883.31,188
2003/12/24,11:18:00,5885.52,5885.52,5885.52,5885.52,156
2003/12/24,11:19:00,5884.07,5884.07,5884.07,5884.07,190
2003/12/24,11:20:00,5883.56,5883.56,5883.56,5883.56,128
2003/12/24,11:21:00,5881.81,5881.81,5881.81,5881.81,237
2003/12/24,11:22:00,5882.84,5882.84,5882.84,5882.84,134
2003/12/24,11:23:00,5883.49,5883.49,5883.49,5883.49,182
2003/12/24,11:24:00,5882.50,5882.50,5882.50,5882.50,113
2003/12/24,11:25:00,5882.24,5882.24,5882.24,5882.24,153
2003/12/24,11:26:00,5885.29,5885.29,5885.29,5885.29,88
2003/12/24,11:27:00,5882.28,5882.28,5882.28,5882.28,134
2003/12/24,11:28:00,5884.08,5884.08,5884.08,5884.08,79
2003/12/24,11:29:00,5882.39,5882.39,5882.39,5882.39,182
2003/12/24,11:30:00,5874.94,5874.94,5874.94,5874.94,120
2003/12/24,11:31:00,5879.77,5879.77,5879.77,5879.77,140
2003/12/24,11:32:00,5882.26,5882.26,5882.26,5882.26,104
2003/12/24,11:33:00,5875.58,5875.58,5875.58,5875.58,238
2003/12/24,11:34:00,5876.01,5876.01,5876.01,5876.01,150
2003/12/24,11:35:00,5877.20,5877.20,5877.20,5877.20,126
2003/12/24,11:36:00,5882.42,5882.42,5882.42,5882.42,67
2003/12/24,11:37:00,5879.41,5879.41,5879.41,5879.41,162
2003/12/24,11:38:00,5881.77,5881.77,5881.77,5881.77,84
2003/12/24,11:39:00,5886.74,5886.74,5886.74,5886.74,151
2003/12/24,11:40:00,5881.22,5881.22,5881.22,5881.22,114
2003/12/24,11:41:00,5886.51,5886.51,5886.51,5886.51,162
2003/12/24,11:42:00,5886.26,5886.26,5886.26,5886.26,81
2003/12/24,11:43:00,5884.65,5884.65,5884.65,5884.65,113
2003/12/24,11:44:00,5882.64,5882.64,5882.64,5882.64,114
2003/12/24,11:45:00,5887.22,5887.22,5887.22,5887.22,161
2003/12/24,11:46:00,5887.09,5887.09,5887.09,5887.09,114
2003/12/24,11:47:00,5882.68,5882.68,5882.68,5882.68,167
2003/12/24,11:48:00,5888.95,5888.95,5888.95,5888.95,109
2003/12/24,11:49:00,5890.91,5890.91,5890.91,5890.91,190
2003/12/24,11:50:00,5890.30,5890.30,5890.30,5890.30,147
2003/12/24,11:51:00,5890.77,5890.77,5890.77,5890.77,312
2003/12/24,11:52:00,5892.84,5892.84,5892.84,5892.84,256
2003/12/24,11:53:00,5889.91,5889.91,5889.91,5889.91,269
2003/12/24,11:54:00,5891.53,5891.53,5891.53,5891.53,191
2003/12/24,11:55:00,5894.48,5894.48,5894.48,5894.48,244
2003/12/24,11:56:00,5894.41,5894.41,5894.41,5894.41,152
2003/12/24,11:57:00,5892.93,5892.93,5892.93,5892.93,181
2003/12/24,11:58:00,5893.94,5893.94,5893.94,5893.94,131
2003/12/24,11:59:00,5890.00,5890.00,5890.00,5890.00,193
2003/12/24,12:00:00,5890.04,5890.04,5890.04,5890.04,136
2003/12/24,12:01:00,5890.95,5890.95,5890.95,5890.95,213
2003/12/24,12:02:00,5891.90,5891.90,5891.90,5891.90,137
2003/12/24,12:03:00,5890.94,5890.94,5890.94,5890.94,190
2003/12/24,12:04:00,5889.22,5889.22,5889.22,5889.22,193
2003/12/24,12:05:00,5888.39,5888.39,5888.39,5888.39,156
2003/12/24,12:06:00,5890.19,5890.19,5890.19,5890.19,96
2003/12/24,12:07:00,5888.80,5888.80,5888.80,5888.80,159
2003/12/24,12:08:00,5889.98,5889.98,5889.98,5889.98,110
2003/12/24,12:09:00,5887.73,5887.73,5887.73,5887.73,137
2003/12/24,12:10:00,5882.75,5882.75,5882.75,5882.75,96
2003/12/24,12:11:00,5887.46,5887.46,5887.46,5887.46,140
2003/12/24,12:12:00,5888.50,5888.50,5888.50,5888.50,122
2003/12/24,12:13:00,5882.61,5882.61,5882.61,5882.61,137
2003/12/24,12:14:00,5884.03,5884.03,5884.03,5884.03,85
2003/12/24,12:15:00,5883.26,5883.26,5883.26,5883.26,161
2003/12/24,12:16:00,5878.75,5878.75,5878.75,5878.75,101
2003/12/24,12:17:00,5883.69,5883.69,5883.69,5883.69,157
2003/12/24,12:18:00,5886.22,5886.22,5886.22,5886.22,126
2003/12/24,12:19:00,5878.80,5878.80,5878.80,5878.80,102
2003/12/24,12:20:00,5884.68,5884.68,5884.68,5884.68,92
2003/12/24,12:21:00,5876.83,5876.83,5876.83,5876.83,144
2003/12/24,12:22:00,5877.04,5877.04,5877.04,5877.04,110
2003/12/24,12:23:00,5879.47,5879.47,5879.47,5879.47,153
2003/12/24,12:24:00,5876.96,5876.96,5876.96,5876.96,129
2003/12/24,12:25:00,5876.72,5876.72,5876.72,5876.72,124
2003/12/24,12:26:00,5880.78,5880.78,5880.78,5880.78,98
2003/12/24,12:27:00,5876.30,5876.30,5876.30,5876.30,118
2003/12/24,12:28:00,5875.76,5875.76,5875.76,5875.76,116
2003/12/24,12:29:00,5879.90,5879.90,5879.90,5879.90,124
2003/12/24,12:30:00,5881.68,5881.68,5881.68,5881.68,118
2003/12/24,12:31:00,5878.77,5878.77,5878.77,5878.77,112
2003/12/24,12:32:00,5877.59,5877.59,5877.59,5877.59,76
2003/12/24,12:33:00,5877.70,5877.70,5877.70,5877.70,118
2003/12/24,12:34:00,5876.18,5876.18,5876.18,5876.18,91
2003/12/24,12:35:00,5877.00,5877.00,5877.00,5877.00,162
2003/12/24,12:36:00,5875.84,5875.84,5875.84,5875.84,114
2003/12/24,12:37:00,5875.08,5875.08,5875.08,5875.08,146
2003/12/24,12:38:00,5873.73,5873.73,5873.73,5873.73,122
2003/12/24,12:39:00,5878.15,5878.15,5878.15,5878.15,140
2003/12/24,12:40:00,5872.24,5872.24,5872.24,5872.24,116
2003/12/24,12:41:00,5878.61,5878.61,5878.61,5878.61,175
2003/12/24,12:42:00,5879.32,5879.32,5879.32,5879.32,102
2003/12/24,12:43:00,5879.86,5879.86,5879.86,5879.86,159
2003/12/24,12:44:00,5875.99,5875.99,5875.99,5875.99,132
2003/12/24,12:45:00,5876.69,5876.69,5876.69,5876.69,127
2003/12/24,12:46:00,5874.90,5874.90,5874.90,5874.90,119
2003/12/24,12:47:00,5873.77,5873.77,5873.77,5873.77,159
2003/12/24,12:48:00,5871.59,5871.59,5871.59,5871.59,131
2003/12/24,12:49:00,5870.58,5870.58,5870.58,5870.58,159
2003/12/24,12:50:00,5874.46,5874.46,5874.46,5874.46,108
2003/12/24,12:51:00,5870.95,5870.95,5870.95,5870.95,186
2003/12/24,12:52:00,5870.87,5870.87,5870.87,5870.87,125
2003/12/24,12:53:00,5868.79,5868.79,5868.79,5868.79,171
2003/12/24,12:54:00,5869.62,5869.62,5869.62,5869.62,206
2003/12/24,12:55:00,5868.11,5868.11,5868.11,5868.11,160
2003/12/24,12:56:00,5867.06,5867.06,5867.06,5867.06,131
2003/12/24,12:57:00,5866.21,5866.21,5866.21,5866.21,188
2003/12/24,12:58:00,5865.01,5865.01,5865.01,5865.01,160
2003/12/24,12:59:00,5865.29,5865.29,5865.29,5865.29,208
2003/12/24,13:00:00,5864.37,5864.37,5864.37,5864.37,140
2003/12/24,13:01:00,5864.28,5864.28,5864.28,5864.28,210
2003/12/24,13:02:00,5865.27,5865.27,5865.27,5865.27,152
2003/12/24,13:03:00,5866.46,5866.46,5866.46,5866.46,221
2003/12/24,13:04:00,5871.48,5871.48,5871.48,5871.48,118
2003/12/24,13:05:00,5866.41,5866.41,5866.41,5866.41,199
2003/12/24,13:06:00,5869.59,5869.59,5869.59,5869.59,341
2003/12/24,13:07:00,5867.50,5867.50,5867.50,5867.50,247
2003/12/24,13:08:00,5867.43,5867.43,5867.43,5867.43,139
2003/12/24,13:09:00,5865.40,5865.40,5865.40,5865.40,240
2003/12/24,13:10:00,5865.40,5865.40,5865.40,5865.40,154
2003/12/24,13:11:00,5864.42,5864.42,5864.42,5864.42,195
2003/12/24,13:12:00,5862.64,5862.64,5862.64,5862.64,158
2003/12/24,13:13:00,5859.10,5859.10,5859.10,5859.10,283
2003/12/24,13:14:00,5861.81,5861.81,5861.81,5861.81,184
2003/12/24,13:15:00,5858.82,5858.82,5858.82,5858.82,311
2003/12/24,13:16:00,5859.02,5859.02,5859.02,5859.02,188
2003/12/24,13:17:00,5858.74,5858.74,5858.74,5858.74,285
2003/12/24,13:18:00,5855.97,5855.97,5855.97,5855.97,218
2003/12/24,13:19:00,5859.50,5859.50,5859.50,5859.50,293
2003/12/24,13:20:00,5859.12,5859.12,5859.12,5859.12,217
2003/12/24,13:21:00,5859.23,5859.23,5859.23,5859.23,347
2003/12/24,13:22:00,5856.90,5856.90,5856.90,5856.90,241
2003/12/24,13:23:00,5858.87,5858.87,5858.87,5858.87,389
2003/12/24,13:24:00,5864.52,5864.52,5864.52,5864.52,291
2003/12/24,13:25:00,5859.21,5859.21,5859.21,5859.21,563
2003/12/24,13:26:00,5859.21,5859.21,5859.21,5859.21,0
2003/12/24,13:27:00,5859.21,5859.21,5859.21,5859.21,0
2003/12/24,13:28:00,5859.21,5859.21,5859.21,5859.21,0
2003/12/24,13:29:00,5859.21,5859.21,5859.21,5859.21,0
2003/12/24,13:30:00,5857.87,5857.87,5857.87,5857.87,3370
2003/12/25,09:00:00,5857.87,5857.87,5857.87,5857.87,105
2003/12/25,09:01:00,5870.00,5870.00,5870.00,5870.00,1152
2003/12/25,09:02:00,5868.34,5868.34,5868.34,5868.34,330
2003/12/25,09:03:00,5867.69,5867.69,5867.69,5867.69,372
2003/12/25,09:04:00,5868.10,5868.10,5868.10,5868.10,348
2003/12/25,09:05:00,5867.32,5867.32,5867.32,5867.32,471
2003/12/25,09:06:00,5873.24,5873.24,5873.24,5873.24,344
2003/12/25,09:07:00,5864.66,5864.66,5864.66,5864.66,414
2003/12/25,09:08:00,5867.33,5867.33,5867.33,5867.33,369
2003/12/25,09:09:00,5871.92,5871.92,5871.92,5871.92,426
2003/12/25,09:10:00,5875.25,5875.25,5875.25,5875.25,382
2003/12/25,09:11:00,5875.14,5875.14,5875.14,5875.14,552
2003/12/25,09:12:00,5871.32,5871.32,5871.32,5871.32,314
2003/12/25,09:13:00,5872.89,5872.89,5872.89,5872.89,474
2003/12/25,09:14:00,5873.99,5873.99,5873.99,5873.99,453
2003/12/25,09:15:00,5875.60,5875.60,5875.60,5875.60,532
2003/12/25,09:16:00,5877.46,5877.46,5877.46,5877.46,390
2003/12/25,09:17:00,5879.47,5879.47,5879.47,5879.47,647
2003/12/25,09:18:00,5879.18,5879.18,5879.18,5879.18,371
2003/12/25,09:19:00,5883.58,5883.58,5883.58,5883.58,454
2003/12/25,09:20:00,5886.78,5886.78,5886.78,5886.78,296
2003/12/25,09:21:00,5883.50,5883.50,5883.50,5883.50,388
2003/12/25,09:22:00,5883.84,5883.84,5883.84,5883.84,271
2003/12/25,09:23:00,5885.04,5885.04,5885.04,5885.04,410
2003/12/25,09:24:00,5883.55,5883.55,5883.55,5883.55,265
2003/12/25,09:25:00,5880.42,5880.42,5880.42,5880.42,429
2003/12/25,09:26:00,5884.62,5884.62,5884.62,5884.62,247
2003/12/25,09:27:00,5884.57,5884.57,5884.57,5884.57,338
2003/12/25,09:28:00,5885.71,5885.71,5885.71,5885.71,228
2003/12/25,09:29:00,5888.84,5888.84,5888.84,5888.84,286
2003/12/25,09:30:00,5889.29,5889.29,5889.29,5889.29,248
2003/12/25,09:31:00,5885.19,5885.19,5885.19,5885.19,437
2003/12/25,09:32:00,5884.98,5884.98,5884.98,5884.98,363
2003/12/25,09:33:00,5888.36,5888.36,5888.36,5888.36,461
2003/12/25,09:34:00,5890.78,5890.78,5890.78,5890.78,333
2003/12/25,09:35:00,5893.40,5893.40,5893.40,5893.40,386
2003/12/25,09:36:00,5896.46,5896.46,5896.46,5896.46,292
2003/12/25,09:37:00,5894.76,5894.76,5894.76,5894.76,395
2003/12/25,09:38:00,5896.32,5896.32,5896.32,5896.32,307
2003/12/25,09:39:00,5892.04,5892.04,5892.04,5892.04,418
2003/12/25,09:40:00,5895.31,5895.31,5895.31,5895.31,266
2003/12/25,09:41:00,5890.25,5890.25,5890.25,5890.25,362
2003/12/25,09:42:00,5893.93,5893.93,5893.93,5893.93,209
2003/12/25,09:43:00,5886.26,5886.26,5886.26,5886.26,336
2003/12/25,09:44:00,5890.14,5890.14,5890.14,5890.14,244
2003/12/25,09:45:00,5884.81,5884.81,5884.81,5884.81,283
2003/12/25,09:46:00,5886.64,5886.64,5886.64,5886.64,193
2003/12/25,09:47:00,5885.51,5885.51,5885.51,5885.51,289
2003/12/25,09:48:00,5889.54,5889.54,5889.54,5889.54,185
2003/12/25,09:49:00,5889.31,5889.31,5889.31,5889.31,249
2003/12/25,09:50:00,5882.53,5882.53,5882.53,5882.53,236
2003/12/25,09:51:00,5887.94,5887.94,5887.94,5887.94,302
2003/12/25,09:52:00,5882.63,5882.63,5882.63,5882.63,213
2003/12/25,09:53:00,5879.33,5879.33,5879.33,5879.33,338
2003/12/25,09:54:00,5885.97,5885.97,5885.97,5885.97,268
2003/12/25,09:55:00,5876.79,5876.79,5876.79,5876.79,351
2003/12/25,09:56:00,5878.28,5878.28,5878.28,5878.28,177
2003/12/25,09:57:00,5876.68,5876.68,5876.68,5876.68,307
2003/12/25,09:58:00,5875.46,5875.46,5875.46,5875.46,191
2003/12/25,09:59:00,5874.56,5874.56,5874.56,5874.56,305
2003/12/25,10:00:00,5872.18,5872.18,5872.18,5872.18,216
2003/12/25,10:01:00,5871.10,5871.10,5871.10,5871.10,266
2003/12/25,10:02:00,5872.35,5872.35,5872.35,5872.35,194
2003/12/25,10:03:00,5871.36,5871.36,5871.36,5871.36,253
2003/12/25,10:04:00,5871.12,5871.12,5871.12,5871.12,221
2003/12/25,10:05:00,5870.67,5870.67,5870.67,5870.67,265
2003/12/25,10:06:00,5870.77,5870.77,5870.77,5870.77,152
2003/12/25,10:07:00,5870.36,5870.36,5870.36,5870.36,207
2003/12/25,10:08:00,5870.78,5870.78,5870.78,5870.78,144
2003/12/25,10:09:00,5871.10,5871.10,5871.10,5871.10,215
2003/12/25,10:10:00,5869.79,5869.79,5869.79,5869.79,151
2003/12/25,10:11:00,5870.91,5870.91,5870.91,5870.91,177
2003/12/25,10:12:00,5869.58,5869.58,5869.58,5869.58,148
2003/12/25,10:13:00,5870.53,5870.53,5870.53,5870.53,208
2003/12/25,10:14:00,5872.05,5872.05,5872.05,5872.05,163
2003/12/25,10:15:00,5872.40,5872.40,5872.40,5872.40,258
2003/12/25,10:16:00,5874.00,5874.00,5874.00,5874.00,215
2003/12/25,10:17:00,5874.21,5874.21,5874.21,5874.21,189
2003/12/25,10:18:00,5875.72,5875.72,5875.72,5875.72,126
2003/12/25,10:19:00,5876.73,5876.73,5876.73,5876.73,197
2003/12/25,10:20:00,5875.94,5875.94,5875.94,5875.94,122
2003/12/25,10:21:00,5875.86,5875.86,5875.86,5875.86,212
2003/12/25,10:22:00,5877.65,5877.65,5877.65,5877.65,128
2003/12/25,10:23:00,5879.89,5879.89,5879.89,5879.89,204
2003/12/25,10:24:00,5882.94,5882.94,5882.94,5882.94,123
2003/12/25,10:25:00,5887.88,5887.88,5887.88,5887.88,202
2003/12/25,10:26:00,5888.08,5888.08,5888.08,5888.08,165
2003/12/25,10:27:00,5887.61,5887.61,5887.61,5887.61,253
2003/12/25,10:28:00,5883.42,5883.42,5883.42,5883.42,137
2003/12/25,10:29:00,5887.08,5887.08,5887.08,5887.08,250
2003/12/25,10:30:00,5882.89,5882.89,5882.89,5882.89,150
2003/12/25,10:31:00,5879.50,5879.50,5879.50,5879.50,176
2003/12/25,10:32:00,5881.55,5881.55,5881.55,5881.55,134
2003/12/25,10:33:00,5883.59,5883.59,5883.59,5883.59,178
2003/12/25,10:34:00,5878.86,5878.86,5878.86,5878.86,140
2003/12/25,10:35:00,5877.86,5877.86,5877.86,5877.86,159
2003/12/25,10:36:00,5879.27,5879.27,5879.27,5879.27,131
2003/12/25,10:37:00,5883.08,5883.08,5883.08,5883.08,183
2003/12/25,10:38:00,5879.81,5879.81,5879.81,5879.81,113
2003/12/25,10:39:00,5878.14,5878.14,5878.14,5878.14,170
2003/12/25,10:40:00,5874.82,5874.82,5874.82,5874.82,99
2003/12/25,10:41:00,5877.16,5877.16,5877.16,5877.16,193
2003/12/25,10:42:00,5874.44,5874.44,5874.44,5874.44,94
2003/12/25,10:43:00,5879.16,5879.16,5879.16,5879.16,165
2003/12/25,10:44:00,5874.95,5874.95,5874.95,5874.95,143
2003/12/25,10:45:00,5876.07,5876.07,5876.07,5876.07,128
2003/12/25,10:46:00,5873.22,5873.22,5873.22,5873.22,127
2003/12/25,10:47:00,5873.32,5873.32,5873.32,5873.32,158
2003/12/25,10:48:00,5871.08,5871.08,5871.08,5871.08,167
2003/12/25,10:49:00,5871.82,5871.82,5871.82,5871.82,152
2003/12/25,10:50:00,5872.98,5872.98,5872.98,5872.98,130
2003/12/25,10:51:00,5871.34,5871.34,5871.34,5871.34,161
2003/12/25,10:52:00,5868.49,5868.49,5868.49,5868.49,107
2003/12/25,10:53:00,5869.30,5869.30,5869.30,5869.30,208
2003/12/25,10:54:00,5868.04,5868.04,5868.04,5868.04,111
2003/12/25,10:55:00,5868.82,5868.82,5868.82,5868.82,164
2003/12/25,10:56:00,5865.71,5865.71,5865.71,5865.71,107
2003/12/25,10:57:00,5864.75,5864.75,5864.75,5864.75,153
2003/12/25,10:58:00,5863.72,5863.72,5863.72,5863.72,141
2003/12/25,10:59:00,5863.30,5863.30,5863.30,5863.30,217
2003/12/25,11:00:00,5863.52,5863.52,5863.52,5863.52,153
2003/12/25,11:01:00,5863.56,5863.56,5863.56,5863.56,236
2003/12/25,11:02:00,5863.34,5863.34,5863.34,5863.34,147
2003/12/25,11:03:00,5862.95,5862.95,5862.95,5862.95,191
2003/12/25,11:04:00,5863.47,5863.47,5863.47,5863.47,149
2003/12/25,11:05:00,5864.13,5864.13,5864.13,5864.13,208
2003/12/25,11:06:00,5865.03,5865.03,5865.03,5865.03,107
2003/12/25,11:07:00,5864.81,5864.81,5864.81,5864.81,140
2003/12/25,11:08:00,5868.49,5868.49,5868.49,5868.49,143
2003/12/25,11:09:00,5862.07,5862.07,5862.07,5862.07,176
2003/12/25,11:10:00,5862.38,5862.38,5862.38,5862.38,107
2003/12/25,11:11:00,5859.77,5859.77,5859.77,5859.77,143
2003/12/25,11:12:00,5860.74,5860.74,5860.74,5860.74,128
2003/12/25,11:13:00,5859.57,5859.57,5859.57,5859.57,155
2003/12/25,11:14:00,5858.79,5858.79,5858.79,5858.79,116
2003/12/25,11:15:00,5859.12,5859.12,5859.12,5859.12,157
2003/12/25,11:16:00,5859.02,5859.02,5859.02,5859.02,112
2003/12/25,11:17:00,5858.02,5858.02,5858.02,5858.02,151
2003/12/25,11:18:00,5861.66,5861.66,5861.66,5861.66,106
2003/12/25,11:19:00,5862.53,5862.53,5862.53,5862.53,150
2003/12/25,11:20:00,5860.35,5860.35,5860.35,5860.35,100
2003/12/25,11:21:00,5860.82,5860.82,5860.82,5860.82,104
2003/12/25,11:22:00,5861.01,5861.01,5861.01,5861.01,90
2003/12/25,11:23:00,5862.22,5862.22,5862.22,5862.22,125
2003/12/25,11:24:00,5867.44,5867.44,5867.44,5867.44,60
2003/12/25,11:25:00,5862.24,5862.24,5862.24,5862.24,106
2003/12/25,11:26:00,5868.10,5868.10,5868.10,5868.10,89
2003/12/25,11:27:00,5865.86,5865.86,5865.86,5865.86,116
2003/12/25,11:28:00,5862.58,5862.58,5862.58,5862.58,108
2003/12/25,11:29:00,5860.20,5860.20,5860.20,5860.20,104
2003/12/25,11:30:00,5862.52,5862.52,5862.52,5862.52,92
2003/12/25,11:31:00,5861.85,5861.85,5861.85,5861.85,109
2003/12/25,11:32:00,5862.50,5862.50,5862.50,5862.50,69
2003/12/25,11:33:00,5858.36,5858.36,5858.36,5858.36,109
2003/12/25,11:34:00,5859.61,5859.61,5859.61,5859.61,77
2003/12/25,11:35:00,5862.03,5862.03,5862.03,5862.03,100
2003/12/25,11:36:00,5864.89,5864.89,5864.89,5864.89,60
2003/12/25,11:37:00,5865.96,5865.96,5865.96,5865.96,97
2003/12/25,11:38:00,5866.04,5866.04,5866.04,5866.04,70
2003/12/25,11:39:00,5869.01,5869.01,5869.01,5869.01,129
2003/12/25,11:40:00,5864.66,5864.66,5864.66,5864.66,70
2003/12/25,11:41:00,5870.04,5870.04,5870.04,5870.04,104
2003/12/25,11:42:00,5868.71,5868.71,5868.71,5868.71,56
2003/12/25,11:43:00,5863.72,5863.72,5863.72,5863.72,86
2003/12/25,11:44:00,5863.09,5863.09,5863.09,5863.09,51
2003/12/25,11:45:00,5866.28,5866.28,5866.28,5866.28,95
2003/12/25,11:46:00,5865.32,5865.32,5865.32,5865.32,70
2003/12/25,11:47:00,5863.53,5863.53,5863.53,5863.53,95
2003/12/25,11:48:00,5865.27,5865.27,5865.27,5865.27,58
2003/12/25,11:49:00,5866.58,5866.58,5866.58,5866.58,117
2003/12/25,11:50:00,5866.93,5866.93,5866.93,5866.93,83
2003/12/25,11:51:00,5864.58,5864.58,5864.58,5864.58,103
2003/12/25,11:52:00,5866.66,5866.66,5866.66,5866.66,84
2003/12/25,11:53:00,5867.23,5867.23,5867.23,5867.23,92
2003/12/25,11:54:00,5867.69,5867.69,5867.69,5867.69,84
2003/12/25,11:55:00,5865.19,5865.19,5865.19,5865.19,120
2003/12/25,11:56:00,5863.80,5863.80,5863.80,5863.80,75
2003/12/25,11:57:00,5864.82,5864.82,5864.82,5864.82,101
2003/12/25,11:58:00,5866.97,5866.97,5866.97,5866.97,75
2003/12/25,11:59:00,5864.43,5864.43,5864.43,5864.43,100
2003/12/25,12:00:00,5865.06,5865.06,5865.06,5865.06,84
2003/12/25,12:01:00,5866.20,5866.20,5866.20,5866.20,91
2003/12/25,12:02:00,5872.05,5872.05,5872.05,5872.05,92
2003/12/25,12:03:00,5866.71,5866.71,5866.71,5866.71,106
2003/12/25,12:04:00,5867.44,5867.44,5867.44,5867.44,54
2003/12/25,12:05:00,5868.04,5868.04,5868.04,5868.04,92
2003/12/25,12:06:00,5864.98,5864.98,5864.98,5864.98,58
2003/12/25,12:07:00,5866.93,5866.93,5866.93,5866.93,95
2003/12/25,12:08:00,5867.53,5867.53,5867.53,5867.53,64
2003/12/25,12:09:00,5871.90,5871.90,5871.90,5871.90,74
2003/12/25,12:10:00,5871.38,5871.38,5871.38,5871.38,83
2003/12/25,12:11:00,5869.62,5869.62,5869.62,5869.62,113
2003/12/25,12:12:00,5867.15,5867.15,5867.15,5867.15,54
2003/12/25,12:13:00,5868.18,5868.18,5868.18,5868.18,79
2003/12/25,12:14:00,5869.61,5869.61,5869.61,5869.61,76
2003/12/25,12:15:00,5863.95,5863.95,5863.95,5863.95,79
2003/12/25,12:16:00,5865.05,5865.05,5865.05,5865.05,54
2003/12/25,12:17:00,5870.79,5870.79,5870.79,5870.79,94
2003/12/25,12:18:00,5868.43,5868.43,5868.43,5868.43,69
2003/12/25,12:19:00,5867.19,5867.19,5867.19,5867.19,84
2003/12/25,12:20:00,5863.41,5863.41,5863.41,5863.41,67
2003/12/25,12:21:00,5866.52,5866.52,5866.52,5866.52,99
2003/12/25,12:22:00,5861.58,5861.58,5861.58,5861.58,55
2003/12/25,12:23:00,5860.76,5860.76,5860.76,5860.76,86
2003/12/25,12:24:00,5868.01,5868.01,5868.01,5868.01,60
2003/12/25,12:25:00,5867.49,5867.49,5867.49,5867.49,123
2003/12/25,12:26:00,5867.23,5867.23,5867.23,5867.23,97
2003/12/25,12:27:00,5869.88,5869.88,5869.88,5869.88,98
2003/12/25,12:28:00,5861.36,5861.36,5861.36,5861.36,69
2003/12/25,12:29:00,5863.96,5863.96,5863.96,5863.96,99
2003/12/25,12:30:00,5868.72,5868.72,5868.72,5868.72,84
2003/12/25,12:31:00,5866.89,5866.89,5866.89,5866.89,138
2003/12/25,12:32:00,5865.25,5865.25,5865.25,5865.25,65
2003/12/25,12:33:00,5863.22,5863.22,5863.22,5863.22,108
2003/12/25,12:34:00,5863.79,5863.79,5863.79,5863.79,67
2003/12/25,12:35:00,5861.71,5861.71,5861.71,5861.71,122
2003/12/25,12:36:00,5867.98,5867.98,5867.98,5867.98,112
2003/12/25,12:37:00,5867.22,5867.22,5867.22,5867.22,191
2003/12/25,12:38:00,5862.57,5862.57,5862.57,5862.57,124
2003/12/25,12:39:00,5863.01,5863.01,5863.01,5863.01,156
2003/12/25,12:40:00,5859.27,5859.27,5859.27,5859.27,105
2003/12/25,12:41:00,5867.05,5867.05,5867.05,5867.05,165
2003/12/25,12:42:00,5861.79,5861.79,5861.79,5861.79,106
2003/12/25,12:43:00,5863.60,5863.60,5863.60,5863.60,131
2003/12/25,12:44:00,5863.73,5863.73,5863.73,5863.73,91
2003/12/25,12:45:00,5867.11,5867.11,5867.11,5867.11,107
2003/12/25,12:46:00,5859.63,5859.63,5859.63,5859.63,86
2003/12/25,12:47:00,5858.48,5858.48,5858.48,5858.48,136
2003/12/25,12:48:00,5857.07,5857.07,5857.07,5857.07,110
2003/12/25,12:49:00,5857.62,5857.62,5857.62,5857.62,170
2003/12/25,12:50:00,5855.38,5855.38,5855.38,5855.38,171
2003/12/25,12:51:00,5852.51,5852.51,5852.51,5852.51,259
2003/12/25,12:52:00,5851.71,5851.71,5851.71,5851.71,175
2003/12/25,12:53:00,5850.92,5850.92,5850.92,5850.92,336
2003/12/25,12:54:00,5850.99,5850.99,5850.99,5850.99,202
2003/12/25,12:55:00,5848.87,5848.87,5848.87,5848.87,311
2003/12/25,12:56:00,5853.44,5853.44,5853.44,5853.44,163
2003/12/25,12:57:00,5849.61,5849.61,5849.61,5849.61,219
2003/12/25,12:58:00,5859.05,5859.05,5859.05,5859.05,165
2003/12/25,12:59:00,5852.38,5852.38,5852.38,5852.38,177
2003/12/25,13:00:00,5852.60,5852.60,5852.60,5852.60,136
2003/12/25,13:01:00,5853.54,5853.54,5853.54,5853.54,147
2003/12/25,13:02:00,5861.66,5861.66,5861.66,5861.66,156
2003/12/25,13:03:00,5860.12,5860.12,5860.12,5860.12,141
2003/12/25,13:04:00,5857.87,5857.87,5857.87,5857.87,110
2003/12/25,13:05:00,5856.65,5856.65,5856.65,5856.65,161
2003/12/25,13:06:00,5861.21,5861.21,5861.21,5861.21,130
2003/12/25,13:07:00,5860.39,5860.39,5860.39,5860.39,168
2003/12/25,13:08:00,5859.53,5859.53,5859.53,5859.53,124
2003/12/25,13:09:00,5857.54,5857.54,5857.54,5857.54,248
2003/12/25,13:10:00,5857.76,5857.76,5857.76,5857.76,156
2003/12/25,13:11:00,5857.35,5857.35,5857.35,5857.35,234
2003/12/25,13:12:00,5855.42,5855.42,5855.42,5855.42,151
2003/12/25,13:13:00,5851.18,5851.18,5851.18,5851.18,188
2003/12/25,13:14:00,5855.15,5855.15,5855.15,5855.15,155
2003/12/25,13:15:00,5847.41,5847.41,5847.41,5847.41,197
2003/12/25,13:16:00,5848.31,5848.31,5848.31,5848.31,206
2003/12/25,13:17:00,5847.33,5847.33,5847.33,5847.33,238
2003/12/25,13:18:00,5845.64,5845.64,5845.64,5845.64,198
2003/12/25,13:19:00,5846.21,5846.21,5846.21,5846.21,316
2003/12/25,13:20:00,5848.75,5848.75,5848.75,5848.75,224
2003/12/25,13:21:00,5852.44,5852.44,5852.44,5852.44,250
2003/12/25,13:22:00,5849.71,5849.71,5849.71,5849.71,203
2003/12/25,13:23:00,5853.97,5853.97,5853.97,5853.97,294
2003/12/25,13:24:00,5851.38,5851.38,5851.38,5851.38,279
2003/12/25,13:25:00,5852.05,5852.05,5852.05,5852.05,427
2003/12/25,13:26:00,5852.05,5852.05,5852.05,5852.05,0
2003/12/25,13:27:00,5852.05,5852.05,5852.05,5852.05,0
2003/12/25,13:28:00,5852.05,5852.05,5852.05,5852.05,0
2003/12/25,13:29:00,5852.05,5852.05,5852.05,5852.05,0
2003/12/25,13:30:00,5853.70,5853.70,5853.70,5853.70,2849
2003/12/26,09:00:00,5853.70,5853.70,5853.70,5853.70,98
2003/12/26,09:01:00,5873.40,5873.40,5873.40,5873.40,1228
2003/12/26,09:02:00,5880.37,5880.37,5880.37,5880.37,345
2003/12/26,09:03:00,5876.73,5876.73,5876.73,5876.73,470
2003/12/26,09:04:00,5880.40,5880.40,5880.40,5880.40,360
2003/12/26,09:05:00,5880.71,5880.71,5880.71,5880.71,434
2003/12/26,09:06:00,5877.01,5877.01,5877.01,5877.01,295
2003/12/26,09:07:00,5876.76,5876.76,5876.76,5876.76,404
2003/12/26,09:08:00,5875.52,5875.52,5875.52,5875.52,301
2003/12/26,09:09:00,5875.85,5875.85,5875.85,5875.85,356
2003/12/26,09:10:00,5873.11,5873.11,5873.11,5873.11,284
2003/12/26,09:11:00,5876.10,5876.10,5876.10,5876.10,373
2003/12/26,09:12:00,5876.41,5876.41,5876.41,5876.41,280
2003/12/26,09:13:00,5875.14,5875.14,5875.14,5875.14,439
2003/12/26,09:14:00,5875.98,5875.98,5875.98,5875.98,288
2003/12/26,09:15:00,5881.33,5881.33,5881.33,5881.33,427
2003/12/26,09:16:00,5880.50,5880.50,5880.50,5880.50,337
2003/12/26,09:17:00,5876.43,5876.43,5876.43,5876.43,534
2003/12/26,09:18:00,5876.05,5876.05,5876.05,5876.05,315
2003/12/26,09:19:00,5873.00,5873.00,5873.00,5873.00,393
2003/12/26,09:20:00,5871.00,5871.00,5871.00,5871.00,254
2003/12/26,09:21:00,5868.38,5868.38,5868.38,5868.38,412
2003/12/26,09:22:00,5867.58,5867.58,5867.58,5867.58,257
2003/12/26,09:23:00,5863.56,5863.56,5863.56,5863.56,390
2003/12/26,09:24:00,5861.98,5861.98,5861.98,5861.98,321
2003/12/26,09:25:00,5857.70,5857.70,5857.70,5857.70,282
2003/12/26,09:26:00,5860.02,5860.02,5860.02,5860.02,238
2003/12/26,09:27:00,5858.17,5858.17,5858.17,5858.17,306
2003/12/26,09:28:00,5856.48,5856.48,5856.48,5856.48,260
2003/12/26,09:29:00,5852.44,5852.44,5852.44,5852.44,327
2003/12/26,09:30:00,5853.05,5853.05,5853.05,5853.05,213
2003/12/26,09:31:00,5850.79,5850.79,5850.79,5850.79,323
2003/12/26,09:32:00,5852.49,5852.49,5852.49,5852.49,184
2003/12/26,09:33:00,5851.09,5851.09,5851.09,5851.09,295
2003/12/26,09:34:00,5851.36,5851.36,5851.36,5851.36,211
2003/12/26,09:35:00,5849.77,5849.77,5849.77,5849.77,261
2003/12/26,09:36:00,5850.45,5850.45,5850.45,5850.45,180
2003/12/26,09:37:00,5848.79,5848.79,5848.79,5848.79,316
2003/12/26,09:38:00,5846.71,5846.71,5846.71,5846.71,138
2003/12/26,09:39:00,5848.11,5848.11,5848.11,5848.11,200
2003/12/26,09:40:00,5845.01,5845.01,5845.01,5845.01,133
2003/12/26,09:41:00,5844.33,5844.33,5844.33,5844.33,190
2003/12/26,09:42:00,5849.22,5849.22,5849.22,5849.22,130
2003/12/26,09:43:00,5849.11,5849.11,5849.11,5849.11,208
2003/12/26,09:44:00,5845.73,5845.73,5845.73,5845.73,230
2003/12/26,09:45:00,5844.67,5844.67,5844.67,5844.67,177
2003/12/26,09:46:00,5849.11,5849.11,5849.11,5849.11,126
2003/12/26,09:47:00,5844.55,5844.55,5844.55,5844.55,195
2003/12/26,09:48:00,5848.74,5848.74,5848.74,5848.74,128
2003/12/26,09:49:00,5849.45,5849.45,5849.45,5849.45,206
2003/12/26,09:50:00,5853.35,5853.35,5853.35,5853.35,126
2003/12/26,09:51:00,5852.67,5852.67,5852.67,5852.67,210
2003/12/26,09:52:00,5855.10,5855.10,5855.10,5855.10,149
2003/12/26,09:53:00,5856.29,5856.29,5856.29,5856.29,187
2003/12/26,09:54:00,5853.28,5853.28,5853.28,5853.28,106
2003/12/26,09:55:00,5859.60,5859.60,5859.60,5859.60,172
2003/12/26,09:56:00,5858.22,5858.22,5858.22,5858.22,153
2003/12/26,09:57:00,5860.59,5860.59,5860.59,5860.59,186
2003/12/26,09:58:00,5860.45,5860.45,5860.45,5860.45,125
2003/12/26,09:59:00,5854.26,5854.26,5854.26,5854.26,168
2003/12/26,10:00:00,5859.17,5859.17,5859.17,5859.17,144
2003/12/26,10:01:00,5859.39,5859.39,5859.39,5859.39,196
2003/12/26,10:02:00,5855.87,5855.87,5855.87,5855.87,159
2003/12/26,10:03:00,5858.55,5858.55,5858.55,5858.55,150
2003/12/26,10:04:00,5852.93,5852.93,5852.93,5852.93,117
2003/12/26,10:05:00,5853.44,5853.44,5853.44,5853.44,192
2003/12/26,10:06:00,5857.60,5857.60,5857.60,5857.60,134
2003/12/26,10:07:00,5859.02,5859.02,5859.02,5859.02,237
2003/12/26,10:08:00,5861.50,5861.50,5861.50,5861.50,114
2003/12/26,10:09:00,5860.72,5860.72,5860.72,5860.72,154
2003/12/26,10:10:00,5859.50,5859.50,5859.50,5859.50,95
2003/12/26,10:11:00,5860.94,5860.94,5860.94,5860.94,140
2003/12/26,10:12:00,5862.33,5862.33,5862.33,5862.33,103
2003/12/26,10:13:00,5860.83,5860.83,5860.83,5860.83,155
2003/12/26,10:14:00,5860.36,5860.36,5860.36,5860.36,95
2003/12/26,10:15:00,5857.19,5857.19,5857.19,5857.19,113
2003/12/26,10:16:00,5856.39,5856.39,5856.39,5856.39,109
2003/12/26,10:17:00,5858.09,5858.09,5858.09,5858.09,100
2003/12/26,10:18:00,5858.92,5858.92,5858.92,5858.92,85
2003/12/26,10:19:00,5856.52,5856.52,5856.52,5856.52,108
2003/12/26,10:20:00,5857.94,5857.94,5857.94,5857.94,103
2003/12/26,10:21:00,5852.26,5852.26,5852.26,5852.26,101
2003/12/26,10:22:00,5853.90,5853.90,5853.90,5853.90,89
2003/12/26,10:23:00,5853.77,5853.77,5853.77,5853.77,151
2003/12/26,10:24:00,5853.10,5853.10,5853.10,5853.10,92
2003/12/26,10:25:00,5852.56,5852.56,5852.56,5852.56,141
2003/12/26,10:26:00,5856.81,5856.81,5856.81,5856.81,106
2003/12/26,10:27:00,5857.53,5857.53,5857.53,5857.53,117
2003/12/26,10:28:00,5849.69,5849.69,5849.69,5849.69,96
2003/12/26,10:29:00,5851.93,5851.93,5851.93,5851.93,105
2003/12/26,10:30:00,5851.07,5851.07,5851.07,5851.07,85
2003/12/26,10:31:00,5850.71,5850.71,5850.71,5850.71,143
2003/12/26,10:32:00,5853.19,5853.19,5853.19,5853.19,102
2003/12/26,10:33:00,5851.29,5851.29,5851.29,5851.29,119
2003/12/26,10:34:00,5852.25,5852.25,5852.25,5852.25,108
2003/12/26,10:35:00,5856.31,5856.31,5856.31,5856.31,144
2003/12/26,10:36:00,5853.59,5853.59,5853.59,5853.59,93
2003/12/26,10:37:00,5853.73,5853.73,5853.73,5853.73,140
2003/12/26,10:38:00,5858.11,5858.11,5858.11,5858.11,71
2003/12/26,10:39:00,5850.45,5850.45,5850.45,5850.45,140
2003/12/26,10:40:00,5853.30,5853.30,5853.30,5853.30,83
2003/12/26,10:41:00,5853.25,5853.25,5853.25,5853.25,105
2003/12/26,10:42:00,5852.49,5852.49,5852.49,5852.49,104
2003/12/26,10:43:00,5853.23,5853.23,5853.23,5853.23,108
2003/12/26,10:44:00,5857.85,5857.85,5857.85,5857.85,86
2003/12/26,10:45:00,5853.72,5853.72,5853.72,5853.72,77
2003/12/26,10:46:00,5853.58,5853.58,5853.58,5853.58,86
2003/12/26,10:47:00,5852.75,5852.75,5852.75,5852.75,87
2003/12/26,10:48:00,5851.14,5851.14,5851.14,5851.14,103
2003/12/26,10:49:00,5854.88,5854.88,5854.88,5854.88,110
2003/12/26,10:50:00,5853.75,5853.75,5853.75,5853.75,83
2003/12/26,10:51:00,5852.48,5852.48,5852.48,5852.48,114
2003/12/26,10:52:00,5854.25,5854.25,5854.25,5854.25,65
2003/12/26,10:53:00,5852.29,5852.29,5852.29,5852.29,102
2003/12/26,10:54:00,5853.43,5853.43,5853.43,5853.43,65
2003/12/26,10:55:00,5849.45,5849.45,5849.45,5849.45,82
2003/12/26,10:56:00,5851.16,5851.16,5851.16,5851.16,66
2003/12/26,10:57:00,5855.01,5855.01,5855.01,5855.01,106
2003/12/26,10:58:00,5859.33,5859.33,5859.33,5859.33,71
2003/12/26,10:59:00,5854.00,5854.00,5854.00,5854.00,111
2003/12/26,11:00:00,5853.57,5853.57,5853.57,5853.57,81
2003/12/26,11:01:00,5854.95,5854.95,5854.95,5854.95,104
2003/12/26,11:02:00,5859.49,5859.49,5859.49,5859.49,85
2003/12/26,11:03:00,5853.48,5853.48,5853.48,5853.48,87
2003/12/26,11:04:00,5854.55,5854.55,5854.55,5854.55,66
2003/12/26,11:05:00,5853.43,5853.43,5853.43,5853.43,94
2003/12/26,11:06:00,5851.98,5851.98,5851.98,5851.98,67
2003/12/26,11:07:00,5852.61,5852.61,5852.61,5852.61,88
2003/12/26,11:08:00,5858.07,5858.07,5858.07,5858.07,73
2003/12/26,11:09:00,5851.20,5851.20,5851.20,5851.20,102
2003/12/26,11:10:00,5853.68,5853.68,5853.68,5853.68,92
2003/12/26,11:11:00,5860.88,5860.88,5860.88,5860.88,115
2003/12/26,11:12:00,5861.84,5861.84,5861.84,5861.84,103
2003/12/26,11:13:00,5855.40,5855.40,5855.40,5855.40,141
2003/12/26,11:14:00,5853.76,5853.76,5853.76,5853.76,79
2003/12/26,11:15:00,5855.96,5855.96,5855.96,5855.96,129
2003/12/26,11:16:00,5856.64,5856.64,5856.64,5856.64,86
2003/12/26,11:17:00,5853.07,5853.07,5853.07,5853.07,138
2003/12/26,11:18:00,5858.33,5858.33,5858.33,5858.33,87
2003/12/26,11:19:00,5855.42,5855.42,5855.42,5855.42,109
2003/12/26,11:20:00,5855.05,5855.05,5855.05,5855.05,77
2003/12/26,11:21:00,5861.77,5861.77,5861.77,5861.77,93
2003/12/26,11:22:00,5854.97,5854.97,5854.97,5854.97,78
2003/12/26,11:23:00,5857.70,5857.70,5857.70,5857.70,166
2003/12/26,11:24:00,5853.63,5853.63,5853.63,5853.63,104
2003/12/26,11:25:00,5857.13,5857.13,5857.13,5857.13,115
2003/12/26,11:26:00,5855.76,5855.76,5855.76,5855.76,81
2003/12/26,11:27:00,5851.67,5851.67,5851.67,5851.67,118
2003/12/26,11:28:00,5855.51,5855.51,5855.51,5855.51,69
2003/12/26,11:29:00,5850.95,5850.95,5850.95,5850.95,101
2003/12/26,11:30:00,5852.11,5852.11,5852.11,5852.11,97
2003/12/26,11:31:00,5851.65,5851.65,5851.65,5851.65,102
2003/12/26,11:32:00,5851.37,5851.37,5851.37,5851.37,85
2003/12/26,11:33:00,5851.60,5851.60,5851.60,5851.60,104
2003/12/26,11:34:00,5851.95,5851.95,5851.95,5851.95,59
2003/12/26,11:35:00,5852.45,5852.45,5852.45,5852.45,99
2003/12/26,11:36:00,5850.57,5850.57,5850.57,5850.57,66
2003/12/26,11:37:00,5849.29,5849.29,5849.29,5849.29,87
2003/12/26,11:38:00,5853.93,5853.93,5853.93,5853.93,114
2003/12/26,11:39:00,5850.61,5850.61,5850.61,5850.61,107
2003/12/26,11:40:00,5851.34,5851.34,5851.34,5851.34,102
2003/12/26,11:41:00,5851.43,5851.43,5851.43,5851.43,128
2003/12/26,11:42:00,5851.47,5851.47,5851.47,5851.47,62
2003/12/26,11:43:00,5852.29,5852.29,5852.29,5852.29,104
2003/12/26,11:44:00,5854.33,5854.33,5854.33,5854.33,101
2003/12/26,11:45:00,5853.21,5853.21,5853.21,5853.21,134
2003/12/26,11:46:00,5848.59,5848.59,5848.59,5848.59,73
2003/12/26,11:47:00,5848.73,5848.73,5848.73,5848.73,116
2003/12/26,11:48:00,5850.08,5850.08,5850.08,5850.08,112
2003/12/26,11:49:00,5849.98,5849.98,5849.98,5849.98,97
2003/12/26,11:50:00,5849.41,5849.41,5849.41,5849.41,84
2003/12/26,11:51:00,5847.85,5847.85,5847.85,5847.85,98
2003/12/26,11:52:00,5848.67,5848.67,5848.67,5848.67,76
2003/12/26,11:53:00,5847.33,5847.33,5847.33,5847.33,187
2003/12/26,11:54:00,5847.23,5847.23,5847.23,5847.23,64
2003/12/26,11:55:00,5846.69,5846.69,5846.69,5846.69,120
2003/12/26,11:56:00,5849.66,5849.66,5849.66,5849.66,65
2003/12/26,11:57:00,5847.79,5847.79,5847.79,5847.79,116
2003/12/26,11:58:00,5851.10,5851.10,5851.10,5851.10,73
2003/12/26,11:59:00,5848.10,5848.10,5848.10,5848.10,88
2003/12/26,12:00:00,5849.67,5849.67,5849.67,5849.67,73
2003/12/26,12:01:00,5851.32,5851.32,5851.32,5851.32,97
2003/12/26,12:02:00,5856.47,5856.47,5856.47,5856.47,73
2003/12/26,12:03:00,5850.43,5850.43,5850.43,5850.43,95
2003/12/26,12:04:00,5849.29,5849.29,5849.29,5849.29,69
2003/12/26,12:05:00,5849.63,5849.63,5849.63,5849.63,92
2003/12/26,12:06:00,5852.13,5852.13,5852.13,5852.13,69
2003/12/26,12:07:00,5852.89,5852.89,5852.89,5852.89,138
2003/12/26,12:08:00,5852.05,5852.05,5852.05,5852.05,66
2003/12/26,12:09:00,5849.61,5849.61,5849.61,5849.61,100
2003/12/26,12:10:00,5849.27,5849.27,5849.27,5849.27,164
2003/12/26,12:11:00,5850.18,5850.18,5850.18,5850.18,96
2003/12/26,12:12:00,5849.45,5849.45,5849.45,5849.45,58
2003/12/26,12:13:00,5850.77,5850.77,5850.77,5850.77,73
2003/12/26,12:14:00,5851.60,5851.60,5851.60,5851.60,66
2003/12/26,12:15:00,5850.43,5850.43,5850.43,5850.43,101
2003/12/26,12:16:00,5849.71,5849.71,5849.71,5849.71,104
2003/12/26,12:17:00,5844.27,5844.27,5844.27,5844.27,77
2003/12/26,12:18:00,5845.08,5845.08,5845.08,5845.08,59
2003/12/26,12:19:00,5843.85,5843.85,5843.85,5843.85,92
2003/12/26,12:20:00,5847.09,5847.09,5847.09,5847.09,82
2003/12/26,12:21:00,5845.80,5845.80,5845.80,5845.80,188
2003/12/26,12:22:00,5844.29,5844.29,5844.29,5844.29,92
2003/12/26,12:23:00,5846.96,5846.96,5846.96,5846.96,99
2003/12/26,12:24:00,5847.17,5847.17,5847.17,5847.17,59
2003/12/26,12:25:00,5841.97,5841.97,5841.97,5841.97,79
2003/12/26,12:26:00,5844.85,5844.85,5844.85,5844.85,71
2003/12/26,12:27:00,5845.23,5845.23,5845.23,5845.23,143
2003/12/26,12:28:00,5843.06,5843.06,5843.06,5843.06,96
2003/12/26,12:29:00,5842.46,5842.46,5842.46,5842.46,114
2003/12/26,12:30:00,5842.86,5842.86,5842.86,5842.86,95
2003/12/26,12:31:00,5843.85,5843.85,5843.85,5843.85,106
2003/12/26,12:32:00,5841.77,5841.77,5841.77,5841.77,131
2003/12/26,12:33:00,5845.85,5845.85,5845.85,5845.85,126
2003/12/26,12:34:00,5839.76,5839.76,5839.76,5839.76,96
2003/12/26,12:35:00,5840.35,5840.35,5840.35,5840.35,139
2003/12/26,12:36:00,5840.42,5840.42,5840.42,5840.42,89
2003/12/26,12:37:00,5838.93,5838.93,5838.93,5838.93,163
2003/12/26,12:38:00,5838.53,5838.53,5838.53,5838.53,119
2003/12/26,12:39:00,5835.99,5835.99,5835.99,5835.99,154
2003/12/26,12:40:00,5836.24,5836.24,5836.24,5836.24,113
2003/12/26,12:41:00,5839.24,5839.24,5839.24,5839.24,136
2003/12/26,12:42:00,5838.25,5838.25,5838.25,5838.25,187
2003/12/26,12:43:00,5838.10,5838.10,5838.10,5838.10,143
2003/12/26,12:44:00,5838.11,5838.11,5838.11,5838.11,95
2003/12/26,12:45:00,5839.80,5839.80,5839.80,5839.80,207
2003/12/26,12:46:00,5838.99,5838.99,5838.99,5838.99,113
2003/12/26,12:47:00,5840.13,5840.13,5840.13,5840.13,123
2003/12/26,12:48:00,5843.10,5843.10,5843.10,5843.10,137
2003/12/26,12:49:00,5850.58,5850.58,5850.58,5850.58,141
2003/12/26,12:50:00,5845.51,5845.51,5845.51,5845.51,171
2003/12/26,12:51:00,5844.14,5844.14,5844.14,5844.14,150
2003/12/26,12:52:00,5846.81,5846.81,5846.81,5846.81,147
2003/12/26,12:53:00,5846.18,5846.18,5846.18,5846.18,183
2003/12/26,12:54:00,5852.57,5852.57,5852.57,5852.57,150
2003/12/26,12:55:00,5848.69,5848.69,5848.69,5848.69,171
2003/12/26,12:56:00,5853.00,5853.00,5853.00,5853.00,130
2003/12/26,12:57:00,5854.71,5854.71,5854.71,5854.71,199
2003/12/26,12:58:00,5846.77,5846.77,5846.77,5846.77,96
2003/12/26,12:59:00,5852.24,5852.24,5852.24,5852.24,202
2003/12/26,13:00:00,5859.17,5859.17,5859.17,5859.17,127
2003/12/26,13:01:00,5848.08,5848.08,5848.08,5848.08,144
2003/12/26,13:02:00,5853.55,5853.55,5853.55,5853.55,126
2003/12/26,13:03:00,5855.39,5855.39,5855.39,5855.39,141
2003/12/26,13:04:00,5850.29,5850.29,5850.29,5850.29,101
2003/12/26,13:05:00,5850.71,5850.71,5850.71,5850.71,136
2003/12/26,13:06:00,5856.13,5856.13,5856.13,5856.13,129
2003/12/26,13:07:00,5852.18,5852.18,5852.18,5852.18,175
2003/12/26,13:08:00,5852.61,5852.61,5852.61,5852.61,108
2003/12/26,13:09:00,5849.03,5849.03,5849.03,5849.03,156
2003/12/26,13:10:00,5847.31,5847.31,5847.31,5847.31,133
2003/12/26,13:11:00,5849.76,5849.76,5849.76,5849.76,229
2003/12/26,13:12:00,5846.82,5846.82,5846.82,5846.82,158
2003/12/26,13:13:00,5849.24,5849.24,5849.24,5849.24,234
2003/12/26,13:14:00,5844.95,5844.95,5844.95,5844.95,196
2003/12/26,13:15:00,5854.05,5854.05,5854.05,5854.05,226
2003/12/26,13:16:00,5847.92,5847.92,5847.92,5847.92,234
2003/12/26,13:17:00,5849.35,5849.35,5849.35,5849.35,223
2003/12/26,13:18:00,5853.85,5853.85,5853.85,5853.85,187
2003/12/26,13:19:00,5852.16,5852.16,5852.16,5852.16,278
2003/12/26,13:20:00,5852.63,5852.63,5852.63,5852.63,185
2003/12/26,13:21:00,5863.07,5863.07,5863.07,5863.07,290
2003/12/26,13:22:00,5854.04,5854.04,5854.04,5854.04,248
2003/12/26,13:23:00,5853.36,5853.36,5853.36,5853.36,366
2003/12/26,13:24:00,5856.09,5856.09,5856.09,5856.09,377
2003/12/26,13:25:00,5859.43,5859.43,5859.43,5859.43,532
2003/12/26,13:26:00,5859.43,5859.43,5859.43,5859.43,0
2003/12/26,13:27:00,5859.43,5859.43,5859.43,5859.43,0
2003/12/26,13:28:00,5859.43,5859.43,5859.43,5859.43,0
2003/12/26,13:29:00,5859.43,5859.43,5859.43,5859.43,0
2003/12/26,13:30:00,5857.21,5857.21,5857.21,5857.21,3024
2003/12/29,09:00:00,5857.21,5857.21,5857.21,5857.21,215
2003/12/29,09:01:00,5870.08,5870.08,5870.08,5870.08,1841
2003/12/29,09:02:00,5870.17,5870.17,5870.17,5870.17,464
2003/12/29,09:03:00,5872.36,5872.36,5872.36,5872.36,657
2003/12/29,09:04:00,5874.20,5874.20,5874.20,5874.20,305
2003/12/29,09:05:00,5865.45,5865.45,5865.45,5865.45,404
2003/12/29,09:06:00,5865.44,5865.44,5865.44,5865.44,339
2003/12/29,09:07:00,5863.61,5863.61,5863.61,5863.61,472
2003/12/29,09:08:00,5859.76,5859.76,5859.76,5859.76,342
2003/12/29,09:09:00,5857.03,5857.03,5857.03,5857.03,484
2003/12/29,09:10:00,5856.28,5856.28,5856.28,5856.28,349
2003/12/29,09:11:00,5859.22,5859.22,5859.22,5859.22,438
2003/12/29,09:12:00,5856.44,5856.44,5856.44,5856.44,307
2003/12/29,09:13:00,5855.69,5855.69,5855.69,5855.69,400
2003/12/29,09:14:00,5857.45,5857.45,5857.45,5857.45,302
2003/12/29,09:15:00,5854.28,5854.28,5854.28,5854.28,374
2003/12/29,09:16:00,5854.68,5854.68,5854.68,5854.68,269
2003/12/29,09:17:00,5847.33,5847.33,5847.33,5847.33,339
2003/12/29,09:18:00,5853.51,5853.51,5853.51,5853.51,291
2003/12/29,09:19:00,5849.96,5849.96,5849.96,5849.96,399
2003/12/29,09:20:00,5846.42,5846.42,5846.42,5846.42,226
2003/12/29,09:21:00,5844.15,5844.15,5844.15,5844.15,318
2003/12/29,09:22:00,5847.18,5847.18,5847.18,5847.18,253
2003/12/29,09:23:00,5841.88,5841.88,5841.88,5841.88,409
2003/12/29,09:24:00,5842.66,5842.66,5842.66,5842.66,298
2003/12/29,09:25:00,5843.76,5843.76,5843.76,5843.76,391
2003/12/29,09:26:00,5842.58,5842.58,5842.58,5842.58,270
2003/12/29,09:27:00,5842.28,5842.28,5842.28,5842.28,293
2003/12/29,09:28:00,5840.79,5840.79,5840.79,5840.79,222
2003/12/29,09:29:00,5840.84,5840.84,5840.84,5840.84,247
2003/12/29,09:30:00,5839.55,5839.55,5839.55,5839.55,186
2003/12/29,09:31:00,5836.71,5836.71,5836.71,5836.71,293
2003/12/29,09:32:00,5838.86,5838.86,5838.86,5838.86,181
2003/12/29,09:33:00,5838.74,5838.74,5838.74,5838.74,286
2003/12/29,09:34:00,5838.28,5838.28,5838.28,5838.28,196
2003/12/29,09:35:00,5838.65,5838.65,5838.65,5838.65,316
2003/12/29,09:36:00,5838.58,5838.58,5838.58,5838.58,141
2003/12/29,09:37:00,5839.22,5839.22,5839.22,5839.22,210
2003/12/29,09:38:00,5838.68,5838.68,5838.68,5838.68,165
2003/12/29,09:39:00,5842.01,5842.01,5842.01,5842.01,244
2003/12/29,09:40:00,5842.47,5842.47,5842.47,5842.47,168
2003/12/29,09:41:00,5843.16,5843.16,5843.16,5843.16,232
2003/12/29,09:42:00,5842.74,5842.74,5842.74,5842.74,181
2003/12/29,09:43:00,5843.13,5843.13,5843.13,5843.13,233
2003/12/29,09:44:00,5841.23,5841.23,5841.23,5841.23,139
2003/12/29,09:45:00,5840.31,5840.31,5840.31,5840.31,191
2003/12/29,09:46:00,5840.78,5840.78,5840.78,5840.78,133
2003/12/29,09:47:00,5837.82,5837.82,5837.82,5837.82,208
2003/12/29,09:48:00,5840.95,5840.95,5840.95,5840.95,135
2003/12/29,09:49:00,5839.67,5839.67,5839.67,5839.67,174
2003/12/29,09:50:00,5835.12,5835.12,5835.12,5835.12,117
2003/12/29,09:51:00,5840.38,5840.38,5840.38,5840.38,185
2003/12/29,09:52:00,5838.46,5838.46,5838.46,5838.46,143
2003/12/29,09:53:00,5834.39,5834.39,5834.39,5834.39,206
2003/12/29,09:54:00,5831.43,5831.43,5831.43,5831.43,144
2003/12/29,09:55:00,5831.90,5831.90,5831.90,5831.90,189
2003/12/29,09:56:00,5830.81,5830.81,5830.81,5830.81,190
2003/12/29,09:57:00,5828.31,5828.31,5828.31,5828.31,250
2003/12/29,09:58:00,5828.19,5828.19,5828.19,5828.19,199
2003/12/29,09:59:00,5823.82,5823.82,5823.82,5823.82,352
2003/12/29,10:00:00,5822.42,5822.42,5822.42,5822.42,229
2003/12/29,10:01:00,5817.09,5817.09,5817.09,5817.09,386
2003/12/29,10:02:00,5820.65,5820.65,5820.65,5820.65,204
2003/12/29,10:03:00,5815.41,5815.41,5815.41,5815.41,314
2003/12/29,10:04:00,5816.59,5816.59,5816.59,5816.59,202
2003/12/29,10:05:00,5815.93,5815.93,5815.93,5815.93,265
2003/12/29,10:06:00,5822.38,5822.38,5822.38,5822.38,147
2003/12/29,10:07:00,5819.91,5819.91,5819.91,5819.91,212
2003/12/29,10:08:00,5825.33,5825.33,5825.33,5825.33,115
2003/12/29,10:09:00,5823.88,5823.88,5823.88,5823.88,182
2003/12/29,10:10:00,5820.68,5820.68,5820.68,5820.68,107
2003/12/29,10:11:00,5825.19,5825.19,5825.19,5825.19,166
2003/12/29,10:12:00,5827.25,5827.25,5827.25,5827.25,86
2003/12/29,10:13:00,5826.11,5826.11,5826.11,5826.11,131
2003/12/29,10:14:00,5829.38,5829.38,5829.38,5829.38,94
2003/12/29,10:15:00,5827.07,5827.07,5827.07,5827.07,135
2003/12/29,10:16:00,5828.05,5828.05,5828.05,5828.05,77
2003/12/29,10:17:00,5827.56,5827.56,5827.56,5827.56,131
2003/12/29,10:18:00,5827.80,5827.80,5827.80,5827.80,78
2003/12/29,10:19:00,5828.34,5828.34,5828.34,5828.34,83
2003/12/29,10:20:00,5830.18,5830.18,5830.18,5830.18,69
2003/12/29,10:21:00,5828.28,5828.28,5828.28,5828.28,92
2003/12/29,10:22:00,5830.16,5830.16,5830.16,5830.16,94
2003/12/29,10:23:00,5828.38,5828.38,5828.38,5828.38,92
2003/12/29,10:24:00,5824.42,5824.42,5824.42,5824.42,118
2003/12/29,10:25:00,5826.63,5826.63,5826.63,5826.63,111
2003/12/29,10:26:00,5826.14,5826.14,5826.14,5826.14,80
2003/12/29,10:27:00,5830.15,5830.15,5830.15,5830.15,107
2003/12/29,10:28:00,5821.81,5821.81,5821.81,5821.81,82
2003/12/29,10:29:00,5826.45,5826.45,5826.45,5826.45,118
2003/12/29,10:30:00,5821.95,5821.95,5821.95,5821.95,95
2003/12/29,10:31:00,5828.99,5828.99,5828.99,5828.99,145
2003/12/29,10:32:00,5824.26,5824.26,5824.26,5824.26,103
2003/12/29,10:33:00,5823.72,5823.72,5823.72,5823.72,110
2003/12/29,10:34:00,5827.31,5827.31,5827.31,5827.31,76
2003/12/29,10:35:00,5824.57,5824.57,5824.57,5824.57,139
2003/12/29,10:36:00,5823.17,5823.17,5823.17,5823.17,84
2003/12/29,10:37:00,5817.69,5817.69,5817.69,5817.69,149
2003/12/29,10:38:00,5823.34,5823.34,5823.34,5823.34,88
2003/12/29,10:39:00,5822.49,5822.49,5822.49,5822.49,173
2003/12/29,10:40:00,5819.76,5819.76,5819.76,5819.76,94
2003/12/29,10:41:00,5822.09,5822.09,5822.09,5822.09,127
2003/12/29,10:42:00,5826.41,5826.41,5826.41,5826.41,126
2003/12/29,10:43:00,5823.05,5823.05,5823.05,5823.05,146
2003/12/29,10:44:00,5824.19,5824.19,5824.19,5824.19,91
2003/12/29,10:45:00,5819.86,5819.86,5819.86,5819.86,138
2003/12/29,10:46:00,5827.01,5827.01,5827.01,5827.01,102
2003/12/29,10:47:00,5824.91,5824.91,5824.91,5824.91,95
2003/12/29,10:48:00,5824.69,5824.69,5824.69,5824.69,92
2003/12/29,10:49:00,5821.38,5821.38,5821.38,5821.38,68
2003/12/29,10:50:00,5827.48,5827.48,5827.48,5827.48,64
2003/12/29,10:51:00,5826.28,5826.28,5826.28,5826.28,80
2003/12/29,10:52:00,5827.01,5827.01,5827.01,5827.01,60
2003/12/29,10:53:00,5827.36,5827.36,5827.36,5827.36,118
2003/12/29,10:54:00,5828.49,5828.49,5828.49,5828.49,78
2003/12/29,10:55:00,5822.83,5822.83,5822.83,5822.83,91
2003/12/29,10:56:00,5821.55,5821.55,5821.55,5821.55,56
2003/12/29,10:57:00,5826.94,5826.94,5826.94,5826.94,88
2003/12/29,10:58:00,5822.51,5822.51,5822.51,5822.51,81
2003/12/29,10:59:00,5828.21,5828.21,5828.21,5828.21,78
2003/12/29,11:00:00,5826.74,5826.74,5826.74,5826.74,73
2003/12/29,11:01:00,5827.45,5827.45,5827.45,5827.45,90
2003/12/29,11:02:00,5826.24,5826.24,5826.24,5826.24,60
2003/12/29,11:03:00,5826.65,5826.65,5826.65,5826.65,85
2003/12/29,11:04:00,5831.29,5831.29,5831.29,5831.29,62
2003/12/29,11:05:00,5827.50,5827.50,5827.50,5827.50,80
2003/12/29,11:06:00,5828.56,5828.56,5828.56,5828.56,63
2003/12/29,11:07:00,5824.72,5824.72,5824.72,5824.72,80
2003/12/29,11:08:00,5828.27,5828.27,5828.27,5828.27,88
2003/12/29,11:09:00,5829.08,5829.08,5829.08,5829.08,85
2003/12/29,11:10:00,5826.57,5826.57,5826.57,5826.57,92
2003/12/29,11:11:00,5825.43,5825.43,5825.43,5825.43,143
2003/12/29,11:12:00,5825.38,5825.38,5825.38,5825.38,79
2003/12/29,11:13:00,5825.94,5825.94,5825.94,5825.94,101
2003/12/29,11:14:00,5824.21,5824.21,5824.21,5824.21,71
2003/12/29,11:15:00,5827.35,5827.35,5827.35,5827.35,83
2003/12/29,11:16:00,5824.60,5824.60,5824.60,5824.60,78
2003/12/29,11:17:00,5826.19,5826.19,5826.19,5826.19,151
2003/12/29,11:18:00,5825.46,5825.46,5825.46,5825.46,72
2003/12/29,11:19:00,5824.11,5824.11,5824.11,5824.11,119
2003/12/29,11:20:00,5820.82,5820.82,5820.82,5820.82,62
2003/12/29,11:21:00,5826.96,5826.96,5826.96,5826.96,124
2003/12/29,11:22:00,5826.73,5826.73,5826.73,5826.73,81
2003/12/29,11:23:00,5826.64,5826.64,5826.64,5826.64,88
2003/12/29,11:24:00,5825.35,5825.35,5825.35,5825.35,61
2003/12/29,11:25:00,5825.66,5825.66,5825.66,5825.66,122
2003/12/29,11:26:00,5826.71,5826.71,5826.71,5826.71,91
2003/12/29,11:27:00,5824.85,5824.85,5824.85,5824.85,137
2003/12/29,11:28:00,5825.37,5825.37,5825.37,5825.37,106
2003/12/29,11:29:00,5825.56,5825.56,5825.56,5825.56,119
2003/12/29,11:30:00,5825.78,5825.78,5825.78,5825.78,84
2003/12/29,11:31:00,5825.74,5825.74,5825.74,5825.74,102
2003/12/29,11:32:00,5825.43,5825.43,5825.43,5825.43,93
2003/12/29,11:33:00,5825.90,5825.90,5825.90,5825.90,84
2003/12/29,11:34:00,5825.69,5825.69,5825.69,5825.69,84
2003/12/29,11:35:00,5824.13,5824.13,5824.13,5824.13,100
2003/12/29,11:36:00,5825.19,5825.19,5825.19,5825.19,104
2003/12/29,11:37:00,5826.82,5826.82,5826.82,5826.82,96
2003/12/29,11:38:00,5824.29,5824.29,5824.29,5824.29,97
2003/12/29,11:39:00,5821.00,5821.00,5821.00,5821.00,120
2003/12/29,11:40:00,5821.57,5821.57,5821.57,5821.57,85
2003/12/29,11:41:00,5827.73,5827.73,5827.73,5827.73,127
2003/12/29,11:42:00,5830.14,5830.14,5830.14,5830.14,108
2003/12/29,11:43:00,5827.30,5827.30,5827.30,5827.30,109
2003/12/29,11:44:00,5828.51,5828.51,5828.51,5828.51,131
2003/12/29,11:45:00,5826.15,5826.15,5826.15,5826.15,145
2003/12/29,11:46:00,5828.74,5828.74,5828.74,5828.74,70
2003/12/29,11:47:00,5823.20,5823.20,5823.20,5823.20,139
2003/12/29,11:48:00,5823.21,5823.21,5823.21,5823.21,86
2003/12/29,11:49:00,5823.53,5823.53,5823.53,5823.53,82
2003/12/29,11:50:00,5830.45,5830.45,5830.45,5830.45,82
2003/12/29,11:51:00,5821.48,5821.48,5821.48,5821.48,92
2003/12/29,11:52:00,5828.80,5828.80,5828.80,5828.80,59
2003/12/29,11:53:00,5828.24,5828.24,5828.24,5828.24,73
2003/12/29,11:54:00,5828.88,5828.88,5828.88,5828.88,72
2003/12/29,11:55:00,5825.91,5825.91,5825.91,5825.91,75
2003/12/29,11:56:00,5826.52,5826.52,5826.52,5826.52,79
2003/12/29,11:57:00,5824.20,5824.20,5824.20,5824.20,109
2003/12/29,11:58:00,5821.94,5821.94,5821.94,5821.94,74
2003/12/29,11:59:00,5830.15,5830.15,5830.15,5830.15,100
2003/12/29,12:00:00,5827.52,5827.52,5827.52,5827.52,63
2003/12/29,12:01:00,5823.64,5823.64,5823.64,5823.64,74
2003/12/29,12:02:00,5826.59,5826.59,5826.59,5826.59,56
2003/12/29,12:03:00,5828.14,5828.14,5828.14,5828.14,99
2003/12/29,12:04:00,5828.63,5828.63,5828.63,5828.63,71
2003/12/29,12:05:00,5829.34,5829.34,5829.34,5829.34,86
2003/12/29,12:06:00,5828.89,5828.89,5828.89,5828.89,79
2003/12/29,12:07:00,5829.72,5829.72,5829.72,5829.72,82
2003/12/29,12:08:00,5823.19,5823.19,5823.19,5823.19,89
2003/12/29,12:09:00,5826.89,5826.89,5826.89,5826.89,118
2003/12/29,12:10:00,5823.83,5823.83,5823.83,5823.83,90
2003/12/29,12:11:00,5825.78,5825.78,5825.78,5825.78,61
2003/12/29,12:12:00,5828.57,5828.57,5828.57,5828.57,59
2003/12/29,12:13:00,5822.17,5822.17,5822.17,5822.17,67
2003/12/29,12:14:00,5826.29,5826.29,5826.29,5826.29,50
2003/12/29,12:15:00,5827.10,5827.10,5827.10,5827.10,70
2003/12/29,12:16:00,5821.31,5821.31,5821.31,5821.31,61
2003/12/29,12:17:00,5824.84,5824.84,5824.84,5824.84,73
2003/12/29,12:18:00,5825.44,5825.44,5825.44,5825.44,65
2003/12/29,12:19:00,5828.57,5828.57,5828.57,5828.57,123
2003/12/29,12:20:00,5825.35,5825.35,5825.35,5825.35,104
2003/12/29,12:21:00,5829.06,5829.06,5829.06,5829.06,73
2003/12/29,12:22:00,5829.67,5829.67,5829.67,5829.67,44
2003/12/29,12:23:00,5824.91,5824.91,5824.91,5824.91,63
2003/12/29,12:24:00,5825.28,5825.28,5825.28,5825.28,55
2003/12/29,12:25:00,5824.23,5824.23,5824.23,5824.23,71
2003/12/29,12:26:00,5818.89,5818.89,5818.89,5818.89,65
2003/12/29,12:27:00,5826.26,5826.26,5826.26,5826.26,101
2003/12/29,12:28:00,5824.53,5824.53,5824.53,5824.53,67
2003/12/29,12:29:00,5818.24,5818.24,5818.24,5818.24,92
2003/12/29,12:30:00,5818.98,5818.98,5818.98,5818.98,67
2003/12/29,12:31:00,5824.48,5824.48,5824.48,5824.48,120
2003/12/29,12:32:00,5820.91,5820.91,5820.91,5820.91,61
2003/12/29,12:33:00,5818.86,5818.86,5818.86,5818.86,86
2003/12/29,12:34:00,5822.41,5822.41,5822.41,5822.41,77
2003/12/29,12:35:00,5821.90,5821.90,5821.90,5821.90,107
2003/12/29,12:36:00,5822.43,5822.43,5822.43,5822.43,80
2003/12/29,12:37:00,5824.54,5824.54,5824.54,5824.54,111
2003/12/29,12:38:00,5818.07,5818.07,5818.07,5818.07,132
2003/12/29,12:39:00,5818.54,5818.54,5818.54,5818.54,100
2003/12/29,12:40:00,5815.79,5815.79,5815.79,5815.79,103
2003/12/29,12:41:00,5819.41,5819.41,5819.41,5819.41,84
2003/12/29,12:42:00,5818.55,5818.55,5818.55,5818.55,80
2003/12/29,12:43:00,5820.11,5820.11,5820.11,5820.11,117
2003/12/29,12:44:00,5821.31,5821.31,5821.31,5821.31,82
2003/12/29,12:45:00,5820.73,5820.73,5820.73,5820.73,140
2003/12/29,12:46:00,5819.22,5819.22,5819.22,5819.22,137
2003/12/29,12:47:00,5818.26,5818.26,5818.26,5818.26,143
2003/12/29,12:48:00,5821.17,5821.17,5821.17,5821.17,105
2003/12/29,12:49:00,5820.00,5820.00,5820.00,5820.00,129
2003/12/29,12:50:00,5821.50,5821.50,5821.50,5821.50,124
2003/12/29,12:51:00,5817.01,5817.01,5817.01,5817.01,163
2003/12/29,12:52:00,5818.05,5818.05,5818.05,5818.05,108
2003/12/29,12:53:00,5817.51,5817.51,5817.51,5817.51,144
2003/12/29,12:54:00,5815.59,5815.59,5815.59,5815.59,104
2003/12/29,12:55:00,5810.25,5810.25,5810.25,5810.25,134
2003/12/29,12:56:00,5814.60,5814.60,5814.60,5814.60,133
2003/12/29,12:57:00,5813.36,5813.36,5813.36,5813.36,227
2003/12/29,12:58:00,5812.72,5812.72,5812.72,5812.72,152
2003/12/29,12:59:00,5814.24,5814.24,5814.24,5814.24,188
2003/12/29,13:00:00,5811.51,5811.51,5811.51,5811.51,175
2003/12/29,13:01:00,5808.15,5808.15,5808.15,5808.15,178
2003/12/29,13:02:00,5812.88,5812.88,5812.88,5812.88,128
2003/12/29,13:03:00,5811.11,5811.11,5811.11,5811.11,151
2003/12/29,13:04:00,5805.49,5805.49,5805.49,5805.49,175
2003/12/29,13:05:00,5813.47,5813.47,5813.47,5813.47,266
2003/12/29,13:06:00,5805.14,5805.14,5805.14,5805.14,186
2003/12/29,13:07:00,5811.51,5811.51,5811.51,5811.51,197
2003/12/29,13:08:00,5811.21,5811.21,5811.21,5811.21,145
2003/12/29,13:09:00,5812.91,5812.91,5812.91,5812.91,169
2003/12/29,13:10:00,5813.52,5813.52,5813.52,5813.52,148
2003/12/29,13:11:00,5814.31,5814.31,5814.31,5814.31,135
2003/12/29,13:12:00,5805.79,5805.79,5805.79,5805.79,114
2003/12/29,13:13:00,5810.90,5810.90,5810.90,5810.90,184
2003/12/29,13:14:00,5812.59,5812.59,5812.59,5812.59,163
2003/12/29,13:15:00,5804.89,5804.89,5804.89,5804.89,185
2003/12/29,13:16:00,5812.24,5812.24,5812.24,5812.24,136
2003/12/29,13:17:00,5810.15,5810.15,5810.15,5810.15,202
2003/12/29,13:18:00,5815.08,5815.08,5815.08,5815.08,152
2003/12/29,13:19:00,5813.06,5813.06,5813.06,5813.06,218
2003/12/29,13:20:00,5807.09,5807.09,5807.09,5807.09,178
2003/12/29,13:21:00,5812.73,5812.73,5812.73,5812.73,239
2003/12/29,13:22:00,5806.06,5806.06,5806.06,5806.06,227
2003/12/29,13:23:00,5811.62,5811.62,5811.62,5811.62,348
2003/12/29,13:24:00,5809.39,5809.39,5809.39,5809.39,318
2003/12/29,13:25:00,5809.43,5809.43,5809.43,5809.43,366
2003/12/29,13:26:00,5809.43,5809.43,5809.43,5809.43,0
2003/12/29,13:27:00,5809.43,5809.43,5809.43,5809.43,0
2003/12/29,13:28:00,5809.43,5809.43,5809.43,5809.43,0
2003/12/29,13:29:00,5809.43,5809.43,5809.43,5809.43,0
2003/12/29,13:30:00,5804.89,5804.89,5804.89,5804.89,3151
2003/12/30,09:00:00,5804.89,5804.89,5804.89,5804.89,140
2003/12/30,09:01:00,5845.17,5845.17,5845.17,5845.17,3051
2003/12/30,09:02:00,5851.40,5851.40,5851.40,5851.40,747
2003/12/30,09:03:00,5856.99,5856.99,5856.99,5856.99,658
2003/12/30,09:04:00,5855.16,5855.16,5855.16,5855.16,548
2003/12/30,09:05:00,5849.00,5849.00,5849.00,5849.00,657
2003/12/30,09:06:00,5852.74,5852.74,5852.74,5852.74,408
2003/12/30,09:07:00,5842.20,5842.20,5842.20,5842.20,519
2003/12/30,09:08:00,5842.67,5842.67,5842.67,5842.67,354
2003/12/30,09:09:00,5838.99,5838.99,5838.99,5838.99,474
2003/12/30,09:10:00,5839.42,5839.42,5839.42,5839.42,368
2003/12/30,09:11:00,5840.18,5840.18,5840.18,5840.18,521
2003/12/30,09:12:00,5837.71,5837.71,5837.71,5837.71,344
2003/12/30,09:13:00,5835.46,5835.46,5835.46,5835.46,394
2003/12/30,09:14:00,5838.33,5838.33,5838.33,5838.33,314
2003/12/30,09:15:00,5836.10,5836.10,5836.10,5836.10,376
2003/12/30,09:16:00,5836.34,5836.34,5836.34,5836.34,359
2003/12/30,09:17:00,5831.45,5831.45,5831.45,5831.45,431
2003/12/30,09:18:00,5829.81,5829.81,5829.81,5829.81,288
2003/12/30,09:19:00,5835.48,5835.48,5835.48,5835.48,359
2003/12/30,09:20:00,5831.65,5831.65,5831.65,5831.65,280
2003/12/30,09:21:00,5835.73,5835.73,5835.73,5835.73,336
2003/12/30,09:22:00,5832.52,5832.52,5832.52,5832.52,279
2003/12/30,09:23:00,5834.35,5834.35,5834.35,5834.35,332
2003/12/30,09:24:00,5834.71,5834.71,5834.71,5834.71,215
2003/12/30,09:25:00,5832.77,5832.77,5832.77,5832.77,314
2003/12/30,09:26:00,5835.49,5835.49,5835.49,5835.49,235
2003/12/30,09:27:00,5831.74,5831.74,5831.74,5831.74,284
2003/12/30,09:28:00,5833.59,5833.59,5833.59,5833.59,253
2003/12/30,09:29:00,5833.78,5833.78,5833.78,5833.78,323
2003/12/30,09:30:00,5832.49,5832.49,5832.49,5832.49,249
2003/12/30,09:31:00,5834.15,5834.15,5834.15,5834.15,337
2003/12/30,09:32:00,5832.31,5832.31,5832.31,5832.31,180
2003/12/30,09:33:00,5831.37,5831.37,5831.37,5831.37,296
2003/12/30,09:34:00,5834.38,5834.38,5834.38,5834.38,197
2003/12/30,09:35:00,5836.01,5836.01,5836.01,5836.01,269
2003/12/30,09:36:00,5832.79,5832.79,5832.79,5832.79,241
2003/12/30,09:37:00,5836.93,5836.93,5836.93,5836.93,269
2003/12/30,09:38:00,5837.55,5837.55,5837.55,5837.55,220
2003/12/30,09:39:00,5828.65,5828.65,5828.65,5828.65,228
2003/12/30,09:40:00,5833.77,5833.77,5833.77,5833.77,186
2003/12/30,09:41:00,5826.14,5826.14,5826.14,5826.14,272
2003/12/30,09:42:00,5832.03,5832.03,5832.03,5832.03,158
2003/12/30,09:43:00,5828.63,5828.63,5828.63,5828.63,250
2003/12/30,09:44:00,5826.71,5826.71,5826.71,5826.71,164
2003/12/30,09:45:00,5834.30,5834.30,5834.30,5834.30,267
2003/12/30,09:46:00,5827.07,5827.07,5827.07,5827.07,216
2003/12/30,09:47:00,5827.80,5827.80,5827.80,5827.80,260
2003/12/30,09:48:00,5821.41,5821.41,5821.41,5821.41,148
2003/12/30,09:49:00,5824.54,5824.54,5824.54,5824.54,206
2003/12/30,09:50:00,5824.05,5824.05,5824.05,5824.05,251
2003/12/30,09:51:00,5822.33,5822.33,5822.33,5822.33,243
2003/12/30,09:52:00,5823.71,5823.71,5823.71,5823.71,160
2003/12/30,09:53:00,5816.73,5816.73,5816.73,5816.73,234
2003/12/30,09:54:00,5823.23,5823.23,5823.23,5823.23,166
2003/12/30,09:55:00,5821.02,5821.02,5821.02,5821.02,272
2003/12/30,09:56:00,5815.61,5815.61,5815.61,5815.61,207
2003/12/30,09:57:00,5815.68,5815.68,5815.68,5815.68,243
2003/12/30,09:58:00,5819.57,5819.57,5819.57,5819.57,170
2003/12/30,09:59:00,5813.34,5813.34,5813.34,5813.34,263
2003/12/30,10:00:00,5819.34,5819.34,5819.34,5819.34,254
2003/12/30,10:01:00,5822.91,5822.91,5822.91,5822.91,219
2003/12/30,10:02:00,5815.24,5815.24,5815.24,5815.24,149
2003/12/30,10:03:00,5821.23,5821.23,5821.23,5821.23,235
2003/12/30,10:04:00,5820.55,5820.55,5820.55,5820.55,230
2003/12/30,10:05:00,5815.01,5815.01,5815.01,5815.01,346
2003/12/30,10:06:00,5820.88,5820.88,5820.88,5820.88,170
2003/12/30,10:07:00,5819.84,5819.84,5819.84,5819.84,421
2003/12/30,10:08:00,5822.81,5822.81,5822.81,5822.81,209
2003/12/30,10:09:00,5824.39,5824.39,5824.39,5824.39,410
2003/12/30,10:10:00,5827.21,5827.21,5827.21,5827.21,265
2003/12/30,10:11:00,5827.49,5827.49,5827.49,5827.49,366
2003/12/30,10:12:00,5828.56,5828.56,5828.56,5828.56,242
2003/12/30,10:13:00,5829.08,5829.08,5829.08,5829.08,293
2003/12/30,10:14:00,5830.52,5830.52,5830.52,5830.52,199
2003/12/30,10:15:00,5830.67,5830.67,5830.67,5830.67,238
2003/12/30,10:16:00,5829.66,5829.66,5829.66,5829.66,203
2003/12/30,10:17:00,5829.63,5829.63,5829.63,5829.63,210
2003/12/30,10:18:00,5828.05,5828.05,5828.05,5828.05,151
2003/12/30,10:19:00,5826.81,5826.81,5826.81,5826.81,163
2003/12/30,10:20:00,5827.61,5827.61,5827.61,5827.61,150
2003/12/30,10:21:00,5829.14,5829.14,5829.14,5829.14,168
2003/12/30,10:22:00,5827.79,5827.79,5827.79,5827.79,130
2003/12/30,10:23:00,5826.78,5826.78,5826.78,5826.78,167
2003/12/30,10:24:00,5821.96,5821.96,5821.96,5821.96,121
2003/12/30,10:25:00,5828.43,5828.43,5828.43,5828.43,177
2003/12/30,10:26:00,5827.26,5827.26,5827.26,5827.26,129
2003/12/30,10:27:00,5828.33,5828.33,5828.33,5828.33,180
2003/12/30,10:28:00,5829.42,5829.42,5829.42,5829.42,153
2003/12/30,10:29:00,5832.70,5832.70,5832.70,5832.70,291
2003/12/30,10:30:00,5839.37,5839.37,5839.37,5839.37,212
2003/12/30,10:31:00,5839.82,5839.82,5839.82,5839.82,308
2003/12/30,10:32:00,5844.67,5844.67,5844.67,5844.67,266
2003/12/30,10:33:00,5841.71,5841.71,5841.71,5841.71,326
2003/12/30,10:34:00,5850.14,5850.14,5850.14,5850.14,235
2003/12/30,10:35:00,5844.46,5844.46,5844.46,5844.46,320
2003/12/30,10:36:00,5844.96,5844.96,5844.96,5844.96,202
2003/12/30,10:37:00,5847.22,5847.22,5847.22,5847.22,310
2003/12/30,10:38:00,5848.52,5848.52,5848.52,5848.52,199
2003/12/30,10:39:00,5847.49,5847.49,5847.49,5847.49,368
2003/12/30,10:40:00,5852.45,5852.45,5852.45,5852.45,232
2003/12/30,10:41:00,5845.22,5845.22,5845.22,5845.22,321
2003/12/30,10:42:00,5849.30,5849.30,5849.30,5849.30,202
2003/12/30,10:43:00,5849.08,5849.08,5849.08,5849.08,247
2003/12/30,10:44:00,5845.57,5845.57,5845.57,5845.57,176
2003/12/30,10:45:00,5849.09,5849.09,5849.09,5849.09,276
2003/12/30,10:46:00,5855.89,5855.89,5855.89,5855.89,170
2003/12/30,10:47:00,5851.74,5851.74,5851.74,5851.74,194
2003/12/30,10:48:00,5853.97,5853.97,5853.97,5853.97,167
2003/12/30,10:49:00,5855.85,5855.85,5855.85,5855.85,263
2003/12/30,10:50:00,5851.24,5851.24,5851.24,5851.24,214
2003/12/30,10:51:00,5856.98,5856.98,5856.98,5856.98,286
2003/12/30,10:52:00,5855.38,5855.38,5855.38,5855.38,187
2003/12/30,10:53:00,5857.86,5857.86,5857.86,5857.86,238
2003/12/30,10:54:00,5853.61,5853.61,5853.61,5853.61,221
2003/12/30,10:55:00,5858.60,5858.60,5858.60,5858.60,349
2003/12/30,10:56:00,5864.83,5864.83,5864.83,5864.83,269
2003/12/30,10:57:00,5865.70,5865.70,5865.70,5865.70,351
2003/12/30,10:58:00,5864.40,5864.40,5864.40,5864.40,209
2003/12/30,10:59:00,5867.88,5867.88,5867.88,5867.88,324
2003/12/30,11:00:00,5864.65,5864.65,5864.65,5864.65,214
2003/12/30,11:01:00,5859.15,5859.15,5859.15,5859.15,281
2003/12/30,11:02:00,5861.48,5861.48,5861.48,5861.48,145
2003/12/30,11:03:00,5860.62,5860.62,5860.62,5860.62,200
2003/12/30,11:04:00,5863.15,5863.15,5863.15,5863.15,216
2003/12/30,11:05:00,5871.41,5871.41,5871.41,5871.41,478
2003/12/30,11:06:00,5868.72,5868.72,5868.72,5868.72,219
2003/12/30,11:07:00,5874.78,5874.78,5874.78,5874.78,314
2003/12/30,11:08:00,5871.37,5871.37,5871.37,5871.37,163
2003/12/30,11:09:00,5868.43,5868.43,5868.43,5868.43,257
2003/12/30,11:10:00,5861.37,5861.37,5861.37,5861.37,186
2003/12/30,11:11:00,5860.68,5860.68,5860.68,5860.68,214
2003/12/30,11:12:00,5865.17,5865.17,5865.17,5865.17,124
2003/12/30,11:13:00,5858.92,5858.92,5858.92,5858.92,158
2003/12/30,11:14:00,5860.98,5860.98,5860.98,5860.98,139
2003/12/30,11:15:00,5862.27,5862.27,5862.27,5862.27,290
2003/12/30,11:16:00,5860.51,5860.51,5860.51,5860.51,133
2003/12/30,11:17:00,5855.02,5855.02,5855.02,5855.02,136
2003/12/30,11:18:00,5854.71,5854.71,5854.71,5854.71,100
2003/12/30,11:19:00,5859.75,5859.75,5859.75,5859.75,248
2003/12/30,11:20:00,5856.11,5856.11,5856.11,5856.11,177
2003/12/30,11:21:00,5864.28,5864.28,5864.28,5864.28,143
2003/12/30,11:22:00,5862.02,5862.02,5862.02,5862.02,99
2003/12/30,11:23:00,5855.74,5855.74,5855.74,5855.74,117
2003/12/30,11:24:00,5854.39,5854.39,5854.39,5854.39,102
2003/12/30,11:25:00,5855.31,5855.31,5855.31,5855.31,154
2003/12/30,11:26:00,5853.82,5853.82,5853.82,5853.82,126
2003/12/30,11:27:00,5865.78,5865.78,5865.78,5865.78,225
2003/12/30,11:28:00,5861.90,5861.90,5861.90,5861.90,110
2003/12/30,11:29:00,5867.27,5867.27,5867.27,5867.27,260
2003/12/30,11:30:00,5866.23,5866.23,5866.23,5866.23,179
2003/12/30,11:31:00,5870.77,5870.77,5870.77,5870.77,199
2003/12/30,11:32:00,5873.22,5873.22,5873.22,5873.22,198
2003/12/30,11:33:00,5871.56,5871.56,5871.56,5871.56,263
2003/12/30,11:34:00,5871.05,5871.05,5871.05,5871.05,188
2003/12/30,11:35:00,5873.57,5873.57,5873.57,5873.57,193
2003/12/30,11:36:00,5870.05,5870.05,5870.05,5870.05,132
2003/12/30,11:37:00,5867.65,5867.65,5867.65,5867.65,262
2003/12/30,11:38:00,5874.19,5874.19,5874.19,5874.19,154
2003/12/30,11:39:00,5867.22,5867.22,5867.22,5867.22,212
2003/12/30,11:40:00,5865.41,5865.41,5865.41,5865.41,172
2003/12/30,11:41:00,5859.37,5859.37,5859.37,5859.37,151
2003/12/30,11:42:00,5860.96,5860.96,5860.96,5860.96,119
2003/12/30,11:43:00,5858.14,5858.14,5858.14,5858.14,157
2003/12/30,11:44:00,5857.66,5857.66,5857.66,5857.66,95
2003/12/30,11:45:00,5859.01,5859.01,5859.01,5859.01,163
2003/12/30,11:46:00,5862.29,5862.29,5862.29,5862.29,116
2003/12/30,11:47:00,5858.07,5858.07,5858.07,5858.07,158
2003/12/30,11:48:00,5856.69,5856.69,5856.69,5856.69,97
2003/12/30,11:49:00,5859.81,5859.81,5859.81,5859.81,131
2003/12/30,11:50:00,5856.25,5856.25,5856.25,5856.25,127
2003/12/30,11:51:00,5854.63,5854.63,5854.63,5854.63,164
2003/12/30,11:52:00,5861.29,5861.29,5861.29,5861.29,103
2003/12/30,11:53:00,5854.88,5854.88,5854.88,5854.88,144
2003/12/30,11:54:00,5855.26,5855.26,5855.26,5855.26,208
2003/12/30,11:55:00,5855.18,5855.18,5855.18,5855.18,184
2003/12/30,11:56:00,5860.96,5860.96,5860.96,5860.96,160
2003/12/30,11:57:00,5860.89,5860.89,5860.89,5860.89,136
2003/12/30,11:58:00,5856.92,5856.92,5856.92,5856.92,91
2003/12/30,11:59:00,5855.52,5855.52,5855.52,5855.52,96
2003/12/30,12:00:00,5860.38,5860.38,5860.38,5860.38,115
2003/12/30,12:01:00,5855.64,5855.64,5855.64,5855.64,156
2003/12/30,12:02:00,5856.12,5856.12,5856.12,5856.12,80
2003/12/30,12:03:00,5860.74,5860.74,5860.74,5860.74,92
2003/12/30,12:04:00,5854.04,5854.04,5854.04,5854.04,89
2003/12/30,12:05:00,5858.92,5858.92,5858.92,5858.92,92
2003/12/30,12:06:00,5859.12,5859.12,5859.12,5859.12,51
2003/12/30,12:07:00,5860.84,5860.84,5860.84,5860.84,90
2003/12/30,12:08:00,5859.49,5859.49,5859.49,5859.49,120
2003/12/30,12:09:00,5861.05,5861.05,5861.05,5861.05,119
2003/12/30,12:10:00,5856.54,5856.54,5856.54,5856.54,197
2003/12/30,12:11:00,5860.81,5860.81,5860.81,5860.81,118
2003/12/30,12:12:00,5860.74,5860.74,5860.74,5860.74,83
2003/12/30,12:13:00,5860.81,5860.81,5860.81,5860.81,181
2003/12/30,12:14:00,5861.00,5861.00,5861.00,5861.00,129
2003/12/30,12:15:00,5861.81,5861.81,5861.81,5861.81,144
2003/12/30,12:16:00,5862.24,5862.24,5862.24,5862.24,128
2003/12/30,12:17:00,5864.70,5864.70,5864.70,5864.70,150
2003/12/30,12:18:00,5869.31,5869.31,5869.31,5869.31,109
2003/12/30,12:19:00,5864.89,5864.89,5864.89,5864.89,185
2003/12/30,12:20:00,5869.48,5869.48,5869.48,5869.48,161
2003/12/30,12:21:00,5865.58,5865.58,5865.58,5865.58,175
2003/12/30,12:22:00,5867.26,5867.26,5867.26,5867.26,235
2003/12/30,12:23:00,5865.83,5865.83,5865.83,5865.83,227
2003/12/30,12:24:00,5865.26,5865.26,5865.26,5865.26,193
2003/12/30,12:25:00,5863.91,5863.91,5863.91,5863.91,330
2003/12/30,12:26:00,5863.60,5863.60,5863.60,5863.60,182
2003/12/30,12:27:00,5864.34,5864.34,5864.34,5864.34,212
2003/12/30,12:28:00,5863.54,5863.54,5863.54,5863.54,186
2003/12/30,12:29:00,5861.94,5861.94,5861.94,5861.94,181
2003/12/30,12:30:00,5859.43,5859.43,5859.43,5859.43,124
2003/12/30,12:31:00,5860.88,5860.88,5860.88,5860.88,180
2003/12/30,12:32:00,5861.49,5861.49,5861.49,5861.49,194
2003/12/30,12:33:00,5860.81,5860.81,5860.81,5860.81,156
2003/12/30,12:34:00,5862.15,5862.15,5862.15,5862.15,121
2003/12/30,12:35:00,5860.47,5860.47,5860.47,5860.47,192
2003/12/30,12:36:00,5860.92,5860.92,5860.92,5860.92,109
2003/12/30,12:37:00,5860.25,5860.25,5860.25,5860.25,177
2003/12/30,12:38:00,5856.12,5856.12,5856.12,5856.12,107
2003/12/30,12:39:00,5861.21,5861.21,5861.21,5861.21,157
2003/12/30,12:40:00,5860.20,5860.20,5860.20,5860.20,103
2003/12/30,12:41:00,5860.00,5860.00,5860.00,5860.00,115
2003/12/30,12:42:00,5859.32,5859.32,5859.32,5859.32,95
2003/12/30,12:43:00,5860.98,5860.98,5860.98,5860.98,114
2003/12/30,12:44:00,5857.41,5857.41,5857.41,5857.41,87
2003/12/30,12:45:00,5859.81,5859.81,5859.81,5859.81,133
2003/12/30,12:46:00,5859.28,5859.28,5859.28,5859.28,89
2003/12/30,12:47:00,5855.81,5855.81,5855.81,5855.81,128
2003/12/30,12:48:00,5854.65,5854.65,5854.65,5854.65,86
2003/12/30,12:49:00,5854.50,5854.50,5854.50,5854.50,161
2003/12/30,12:50:00,5849.23,5849.23,5849.23,5849.23,113
2003/12/30,12:51:00,5856.20,5856.20,5856.20,5856.20,236
2003/12/30,12:52:00,5853.80,5853.80,5853.80,5853.80,135
2003/12/30,12:53:00,5853.20,5853.20,5853.20,5853.20,199
2003/12/30,12:54:00,5846.15,5846.15,5846.15,5846.15,135
2003/12/30,12:55:00,5853.35,5853.35,5853.35,5853.35,191
2003/12/30,12:56:00,5852.65,5852.65,5852.65,5852.65,138
2003/12/30,12:57:00,5852.50,5852.50,5852.50,5852.50,208
2003/12/30,12:58:00,5852.65,5852.65,5852.65,5852.65,123
2003/12/30,12:59:00,5852.74,5852.74,5852.74,5852.74,133
2003/12/30,13:00:00,5848.61,5848.61,5848.61,5848.61,139
2003/12/30,13:01:00,5852.87,5852.87,5852.87,5852.87,195
2003/12/30,13:02:00,5852.07,5852.07,5852.07,5852.07,107
2003/12/30,13:03:00,5850.23,5850.23,5850.23,5850.23,205
2003/12/30,13:04:00,5853.16,5853.16,5853.16,5853.16,115
2003/12/30,13:05:00,5852.85,5852.85,5852.85,5852.85,148
2003/12/30,13:06:00,5851.55,5851.55,5851.55,5851.55,123
2003/12/30,13:07:00,5860.09,5860.09,5860.09,5860.09,175
2003/12/30,13:08:00,5851.35,5851.35,5851.35,5851.35,147
2003/12/30,13:09:00,5856.13,5856.13,5856.13,5856.13,185
2003/12/30,13:10:00,5859.15,5859.15,5859.15,5859.15,152
2003/12/30,13:11:00,5848.60,5848.60,5848.60,5848.60,202
2003/12/30,13:12:00,5856.77,5856.77,5856.77,5856.77,187
2003/12/30,13:13:00,5853.29,5853.29,5853.29,5853.29,236
2003/12/30,13:14:00,5853.01,5853.01,5853.01,5853.01,184
2003/12/30,13:15:00,5850.85,5850.85,5850.85,5850.85,275
2003/12/30,13:16:00,5858.69,5858.69,5858.69,5858.69,241
2003/12/30,13:17:00,5852.49,5852.49,5852.49,5852.49,274
2003/12/30,13:18:00,5854.30,5854.30,5854.30,5854.30,184
2003/12/30,13:19:00,5858.28,5858.28,5858.28,5858.28,275
2003/12/30,13:20:00,5852.50,5852.50,5852.50,5852.50,245
2003/12/30,13:21:00,5858.67,5858.67,5858.67,5858.67,355
2003/12/30,13:22:00,5854.26,5854.26,5854.26,5854.26,238
2003/12/30,13:23:00,5851.54,5851.54,5851.54,5851.54,416
2003/12/30,13:24:00,5849.80,5849.80,5849.80,5849.80,353
2003/12/30,13:25:00,5886.79,5886.79,5886.79,5886.79,2163
2003/12/30,13:26:00,5886.79,5886.79,5886.79,5886.79,0
2003/12/30,13:27:00,5886.79,5886.79,5886.79,5886.79,0
2003/12/30,13:28:00,5886.79,5886.79,5886.79,5886.79,0
2003/12/30,13:29:00,5886.79,5886.79,5886.79,5886.79,0
2003/12/30,13:30:00,5866.75,5866.75,5866.75,5866.75,16539
2003/12/31,09:00:00,5866.75,5866.75,5866.75,5866.75,93
2003/12/31,09:01:00,5872.45,5872.45,5872.45,5872.45,1373
2003/12/31,09:02:00,5872.73,5872.73,5872.73,5872.73,250
2003/12/31,09:03:00,5870.86,5870.86,5870.86,5870.86,371
2003/12/31,09:04:00,5868.91,5868.91,5868.91,5868.91,267
2003/12/31,09:05:00,5873.27,5873.27,5873.27,5873.27,370
2003/12/31,09:06:00,5868.74,5868.74,5868.74,5868.74,239
2003/12/31,09:07:00,5871.67,5871.67,5871.67,5871.67,392
2003/12/31,09:08:00,5871.64,5871.64,5871.64,5871.64,261
2003/12/31,09:09:00,5870.61,5870.61,5870.61,5870.61,466
2003/12/31,09:10:00,5870.55,5870.55,5870.55,5870.55,305
2003/12/31,09:11:00,5872.65,5872.65,5872.65,5872.65,465
2003/12/31,09:12:00,5873.86,5873.86,5873.86,5873.86,259
2003/12/31,09:13:00,5874.55,5874.55,5874.55,5874.55,334
2003/12/31,09:14:00,5869.73,5869.73,5869.73,5869.73,221
2003/12/31,09:15:00,5873.07,5873.07,5873.07,5873.07,332
2003/12/31,09:16:00,5872.05,5872.05,5872.05,5872.05,275
2003/12/31,09:17:00,5872.60,5872.60,5872.60,5872.60,272
2003/12/31,09:18:00,5872.85,5872.85,5872.85,5872.85,191
2003/12/31,09:19:00,5873.06,5873.06,5873.06,5873.06,283
2003/12/31,09:20:00,5872.11,5872.11,5872.11,5872.11,209
2003/12/31,09:21:00,5871.86,5871.86,5871.86,5871.86,312
2003/12/31,09:22:00,5872.61,5872.61,5872.61,5872.61,154
2003/12/31,09:23:00,5874.98,5874.98,5874.98,5874.98,293
2003/12/31,09:24:00,5874.10,5874.10,5874.10,5874.10,180
2003/12/31,09:25:00,5874.68,5874.68,5874.68,5874.68,274
2003/12/31,09:26:00,5874.72,5874.72,5874.72,5874.72,212
2003/12/31,09:27:00,5874.76,5874.76,5874.76,5874.76,328
2003/12/31,09:28:00,5878.28,5878.28,5878.28,5878.28,183
2003/12/31,09:29:00,5880.88,5880.88,5880.88,5880.88,284
2003/12/31,09:30:00,5881.65,5881.65,5881.65,5881.65,253
2003/12/31,09:31:00,5882.37,5882.37,5882.37,5882.37,310
2003/12/31,09:32:00,5885.32,5885.32,5885.32,5885.32,198
2003/12/31,09:33:00,5882.55,5882.55,5882.55,5882.55,326
2003/12/31,09:34:00,5885.82,5885.82,5885.82,5885.82,221
2003/12/31,09:35:00,5888.42,5888.42,5888.42,5888.42,368
2003/12/31,09:36:00,5890.09,5890.09,5890.09,5890.09,234
2003/12/31,09:37:00,5891.21,5891.21,5891.21,5891.21,432
2003/12/31,09:38:00,5890.34,5890.34,5890.34,5890.34,287
2003/12/31,09:39:00,5893.17,5893.17,5893.17,5893.17,380
2003/12/31,09:40:00,5895.00,5895.00,5895.00,5895.00,291
2003/12/31,09:41:00,5900.82,5900.82,5900.82,5900.82,376
2003/12/31,09:42:00,5895.69,5895.69,5895.69,5895.69,239
2003/12/31,09:43:00,5896.91,5896.91,5896.91,5896.91,349
2003/12/31,09:44:00,5896.23,5896.23,5896.23,5896.23,212
2003/12/31,09:45:00,5894.19,5894.19,5894.19,5894.19,309
2003/12/31,09:46:00,5891.16,5891.16,5891.16,5891.16,204
2003/12/31,09:47:00,5892.97,5892.97,5892.97,5892.97,265
2003/12/31,09:48:00,5890.42,5890.42,5890.42,5890.42,209
2003/12/31,09:49:00,5890.27,5890.27,5890.27,5890.27,285
2003/12/31,09:50:00,5891.93,5891.93,5891.93,5891.93,179
2003/12/31,09:51:00,5889.69,5889.69,5889.69,5889.69,262
2003/12/31,09:52:00,5895.36,5895.36,5895.36,5895.36,146
2003/12/31,09:53:00,5889.31,5889.31,5889.31,5889.31,237
2003/12/31,09:54:00,5888.62,5888.62,5888.62,5888.62,147
2003/12/31,09:55:00,5890.73,5890.73,5890.73,5890.73,208
2003/12/31,09:56:00,5888.43,5888.43,5888.43,5888.43,138
2003/12/31,09:57:00,5887.96,5887.96,5887.96,5887.96,211
2003/12/31,09:58:00,5885.68,5885.68,5885.68,5885.68,145
2003/12/31,09:59:00,5885.42,5885.42,5885.42,5885.42,201
2003/12/31,10:00:00,5890.17,5890.17,5890.17,5890.17,126
2003/12/31,10:01:00,5884.98,5884.98,5884.98,5884.98,151
2003/12/31,10:02:00,5884.57,5884.57,5884.57,5884.57,114
2003/12/31,10:03:00,5892.41,5892.41,5892.41,5892.41,178
2003/12/31,10:04:00,5885.91,5885.91,5885.91,5885.91,93
2003/12/31,10:05:00,5886.81,5886.81,5886.81,5886.81,126
2003/12/31,10:06:00,5884.98,5884.98,5884.98,5884.98,120
2003/12/31,10:07:00,5885.85,5885.85,5885.85,5885.85,117
2003/12/31,10:08:00,5884.95,5884.95,5884.95,5884.95,109
2003/12/31,10:09:00,5885.21,5885.21,5885.21,5885.21,153
2003/12/31,10:10:00,5884.71,5884.71,5884.71,5884.71,102
2003/12/31,10:11:00,5883.47,5883.47,5883.47,5883.47,150
2003/12/31,10:12:00,5883.81,5883.81,5883.81,5883.81,101
2003/12/31,10:13:00,5880.68,5880.68,5880.68,5880.68,134
2003/12/31,10:14:00,5880.34,5880.34,5880.34,5880.34,80
2003/12/31,10:15:00,5880.98,5880.98,5880.98,5880.98,181
2003/12/31,10:16:00,5881.60,5881.60,5881.60,5881.60,118
2003/12/31,10:17:00,5879.51,5879.51,5879.51,5879.51,149
2003/12/31,10:18:00,5880.22,5880.22,5880.22,5880.22,134
2003/12/31,10:19:00,5879.22,5879.22,5879.22,5879.22,173
2003/12/31,10:20:00,5879.41,5879.41,5879.41,5879.41,116
2003/12/31,10:21:00,5881.44,5881.44,5881.44,5881.44,122
2003/12/31,10:22:00,5882.16,5882.16,5882.16,5882.16,105
2003/12/31,10:23:00,5878.00,5878.00,5878.00,5878.00,128
2003/12/31,10:24:00,5879.90,5879.90,5879.90,5879.90,85
2003/12/31,10:25:00,5879.32,5879.32,5879.32,5879.32,164
2003/12/31,10:26:00,5878.10,5878.10,5878.10,5878.10,106
2003/12/31,10:27:00,5880.42,5880.42,5880.42,5880.42,145
2003/12/31,10:28:00,5881.79,5881.79,5881.79,5881.79,108
2003/12/31,10:29:00,5878.23,5878.23,5878.23,5878.23,143
2003/12/31,10:30:00,5878.24,5878.24,5878.24,5878.24,101
2003/12/31,10:31:00,5879.19,5879.19,5879.19,5879.19,131
2003/12/31,10:32:00,5879.04,5879.04,5879.04,5879.04,84
2003/12/31,10:33:00,5879.36,5879.36,5879.36,5879.36,156
2003/12/31,10:34:00,5878.57,5878.57,5878.57,5878.57,107
2003/12/31,10:35:00,5880.90,5880.90,5880.90,5880.90,214
2003/12/31,10:36:00,5881.32,5881.32,5881.32,5881.32,170
2003/12/31,10:37:00,5882.53,5882.53,5882.53,5882.53,248
2003/12/31,10:38:00,5880.02,5880.02,5880.02,5880.02,173
2003/12/31,10:39:00,5882.11,5882.11,5882.11,5882.11,317
2003/12/31,10:40:00,5885.18,5885.18,5885.18,5885.18,154
2003/12/31,10:41:00,5885.81,5885.81,5885.81,5885.81,245
2003/12/31,10:42:00,5887.10,5887.10,5887.10,5887.10,133
2003/12/31,10:43:00,5887.18,5887.18,5887.18,5887.18,181
2003/12/31,10:44:00,5887.01,5887.01,5887.01,5887.01,146
2003/12/31,10:45:00,5887.50,5887.50,5887.50,5887.50,181
2003/12/31,10:46:00,5886.68,5886.68,5886.68,5886.68,132
2003/12/31,10:47:00,5886.74,5886.74,5886.74,5886.74,143
2003/12/31,10:48:00,5885.12,5885.12,5885.12,5885.12,118
2003/12/31,10:49:00,5885.17,5885.17,5885.17,5885.17,135
2003/12/31,10:50:00,5886.14,5886.14,5886.14,5886.14,121
2003/12/31,10:51:00,5887.54,5887.54,5887.54,5887.54,201
2003/12/31,10:52:00,5887.83,5887.83,5887.83,5887.83,206
2003/12/31,10:53:00,5885.47,5885.47,5885.47,5885.47,219
2003/12/31,10:54:00,5886.07,5886.07,5886.07,5886.07,355
2003/12/31,10:55:00,5886.95,5886.95,5886.95,5886.95,301
2003/12/31,10:56:00,5892.89,5892.89,5892.89,5892.89,232
2003/12/31,10:57:00,5886.78,5886.78,5886.78,5886.78,210
2003/12/31,10:58:00,5891.38,5891.38,5891.38,5891.38,164
2003/12/31,10:59:00,5888.76,5888.76,5888.76,5888.76,277
2003/12/31,11:00:00,5886.02,5886.02,5886.02,5886.02,174
2003/12/31,11:01:00,5892.39,5892.39,5892.39,5892.39,254
2003/12/31,11:02:00,5888.17,5888.17,5888.17,5888.17,226
2003/12/31,11:03:00,5890.62,5890.62,5890.62,5890.62,209
2003/12/31,11:04:00,5891.26,5891.26,5891.26,5891.26,158
2003/12/31,11:05:00,5890.25,5890.25,5890.25,5890.25,176
2003/12/31,11:06:00,5892.05,5892.05,5892.05,5892.05,137
2003/12/31,11:07:00,5887.22,5887.22,5887.22,5887.22,150
2003/12/31,11:08:00,5887.24,5887.24,5887.24,5887.24,184
2003/12/31,11:09:00,5888.51,5888.51,5888.51,5888.51,243
2003/12/31,11:10:00,5887.07,5887.07,5887.07,5887.07,163
2003/12/31,11:11:00,5885.90,5885.90,5885.90,5885.90,131
2003/12/31,11:12:00,5888.75,5888.75,5888.75,5888.75,111
2003/12/31,11:13:00,5882.23,5882.23,5882.23,5882.23,145
2003/12/31,11:14:00,5887.19,5887.19,5887.19,5887.19,157
2003/12/31,11:15:00,5877.48,5877.48,5877.48,5877.48,143
2003/12/31,11:16:00,5878.77,5878.77,5878.77,5878.77,89
2003/12/31,11:17:00,5877.55,5877.55,5877.55,5877.55,164
2003/12/31,11:18:00,5876.18,5876.18,5876.18,5876.18,112
2003/12/31,11:19:00,5875.70,5875.70,5875.70,5875.70,113
2003/12/31,11:20:00,5874.68,5874.68,5874.68,5874.68,96
2003/12/31,11:21:00,5880.76,5880.76,5880.76,5880.76,128
2003/12/31,11:22:00,5876.33,5876.33,5876.33,5876.33,97
2003/12/31,11:23:00,5875.47,5875.47,5875.47,5875.47,107
2003/12/31,11:24:00,5880.97,5880.97,5880.97,5880.97,85
2003/12/31,11:25:00,5878.54,5878.54,5878.54,5878.54,146
2003/12/31,11:26:00,5874.57,5874.57,5874.57,5874.57,83
2003/12/31,11:27:00,5872.22,5872.22,5872.22,5872.22,120
2003/12/31,11:28:00,5873.52,5873.52,5873.52,5873.52,67
2003/12/31,11:29:00,5878.11,5878.11,5878.11,5878.11,91
2003/12/31,11:30:00,5874.04,5874.04,5874.04,5874.04,80
2003/12/31,11:31:00,5873.36,5873.36,5873.36,5873.36,105
2003/12/31,11:32:00,5873.39,5873.39,5873.39,5873.39,86
2003/12/31,11:33:00,5874.12,5874.12,5874.12,5874.12,138
2003/12/31,11:34:00,5878.43,5878.43,5878.43,5878.43,98
2003/12/31,11:35:00,5880.43,5880.43,5880.43,5880.43,105
2003/12/31,11:36:00,5875.77,5875.77,5875.77,5875.77,75
2003/12/31,11:37:00,5880.21,5880.21,5880.21,5880.21,105
2003/12/31,11:38:00,5878.23,5878.23,5878.23,5878.23,69
2003/12/31,11:39:00,5880.82,5880.82,5880.82,5880.82,125
2003/12/31,11:40:00,5879.61,5879.61,5879.61,5879.61,101
2003/12/31,11:41:00,5876.42,5876.42,5876.42,5876.42,104
2003/12/31,11:42:00,5882.82,5882.82,5882.82,5882.82,90
2003/12/31,11:43:00,5884.40,5884.40,5884.40,5884.40,147
2003/12/31,11:44:00,5885.76,5885.76,5885.76,5885.76,116
2003/12/31,11:45:00,5889.48,5889.48,5889.48,5889.48,150
2003/12/31,11:46:00,5888.81,5888.81,5888.81,5888.81,164
2003/12/31,11:47:00,5890.88,5890.88,5890.88,5890.88,205
2003/12/31,11:48:00,5890.18,5890.18,5890.18,5890.18,199
2003/12/31,11:49:00,5887.60,5887.60,5887.60,5887.60,213
2003/12/31,11:50:00,5891.13,5891.13,5891.13,5891.13,152
2003/12/31,11:51:00,5890.19,5890.19,5890.19,5890.19,174
2003/12/31,11:52:00,5889.98,5889.98,5889.98,5889.98,149
2003/12/31,11:53:00,5889.96,5889.96,5889.96,5889.96,166
2003/12/31,11:54:00,5884.11,5884.11,5884.11,5884.11,85
2003/12/31,11:55:00,5889.25,5889.25,5889.25,5889.25,154
2003/12/31,11:56:00,5889.37,5889.37,5889.37,5889.37,286
2003/12/31,11:57:00,5888.42,5888.42,5888.42,5888.42,205
2003/12/31,11:58:00,5889.47,5889.47,5889.47,5889.47,152
2003/12/31,11:59:00,5890.98,5890.98,5890.98,5890.98,137
2003/12/31,12:00:00,5889.66,5889.66,5889.66,5889.66,91
2003/12/31,12:01:00,5887.51,5887.51,5887.51,5887.51,95
2003/12/31,12:02:00,5888.46,5888.46,5888.46,5888.46,88
2003/12/31,12:03:00,5890.12,5890.12,5890.12,5890.12,141
2003/12/31,12:04:00,5886.32,5886.32,5886.32,5886.32,68
2003/12/31,12:05:00,5884.87,5884.87,5884.87,5884.87,83
2003/12/31,12:06:00,5885.59,5885.59,5885.59,5885.59,72
2003/12/31,12:07:00,5885.12,5885.12,5885.12,5885.12,82
2003/12/31,12:08:00,5884.34,5884.34,5884.34,5884.34,62
2003/12/31,12:09:00,5883.48,5883.48,5883.48,5883.48,74
2003/12/31,12:10:00,5883.03,5883.03,5883.03,5883.03,66
2003/12/31,12:11:00,5884.03,5884.03,5884.03,5884.03,143
2003/12/31,12:12:00,5884.32,5884.32,5884.32,5884.32,66
2003/12/31,12:13:00,5882.90,5882.90,5882.90,5882.90,91
2003/12/31,12:14:00,5883.70,5883.70,5883.70,5883.70,59
2003/12/31,12:15:00,5884.08,5884.08,5884.08,5884.08,86
2003/12/31,12:16:00,5882.02,5882.02,5882.02,5882.02,67
2003/12/31,12:17:00,5882.34,5882.34,5882.34,5882.34,79
2003/12/31,12:18:00,5881.53,5881.53,5881.53,5881.53,106
2003/12/31,12:19:00,5881.69,5881.69,5881.69,5881.69,90
2003/12/31,12:20:00,5886.33,5886.33,5886.33,5886.33,89
2003/12/31,12:21:00,5884.16,5884.16,5884.16,5884.16,92
2003/12/31,12:22:00,5887.11,5887.11,5887.11,5887.11,78
2003/12/31,12:23:00,5886.52,5886.52,5886.52,5886.52,101
2003/12/31,12:24:00,5886.70,5886.70,5886.70,5886.70,84
2003/12/31,12:25:00,5886.74,5886.74,5886.74,5886.74,101
2003/12/31,12:26:00,5893.70,5893.70,5893.70,5893.70,98
2003/12/31,12:27:00,5887.65,5887.65,5887.65,5887.65,169
2003/12/31,12:28:00,5885.82,5885.82,5885.82,5885.82,90
2003/12/31,12:29:00,5884.53,5884.53,5884.53,5884.53,117
2003/12/31,12:30:00,5884.14,5884.14,5884.14,5884.14,84
2003/12/31,12:31:00,5882.88,5882.88,5882.88,5882.88,135
2003/12/31,12:32:00,5891.01,5891.01,5891.01,5891.01,95
2003/12/31,12:33:00,5884.43,5884.43,5884.43,5884.43,122
2003/12/31,12:34:00,5883.86,5883.86,5883.86,5883.86,110
2003/12/31,12:35:00,5885.42,5885.42,5885.42,5885.42,158
2003/12/31,12:36:00,5884.74,5884.74,5884.74,5884.74,96
2003/12/31,12:37:00,5890.18,5890.18,5890.18,5890.18,114
2003/12/31,12:38:00,5890.55,5890.55,5890.55,5890.55,108
2003/12/31,12:39:00,5883.98,5883.98,5883.98,5883.98,138
2003/12/31,12:40:00,5884.42,5884.42,5884.42,5884.42,111
2003/12/31,12:41:00,5881.11,5881.11,5881.11,5881.11,113
2003/12/31,12:42:00,5883.13,5883.13,5883.13,5883.13,79
2003/12/31,12:43:00,5881.89,5881.89,5881.89,5881.89,126
2003/12/31,12:44:00,5882.94,5882.94,5882.94,5882.94,104
2003/12/31,12:45:00,5883.23,5883.23,5883.23,5883.23,133
2003/12/31,12:46:00,5881.80,5881.80,5881.80,5881.80,126
2003/12/31,12:47:00,5883.00,5883.00,5883.00,5883.00,131
2003/12/31,12:48:00,5880.40,5880.40,5880.40,5880.40,121
2003/12/31,12:49:00,5882.39,5882.39,5882.39,5882.39,121
2003/12/31,12:50:00,5878.77,5878.77,5878.77,5878.77,81
2003/12/31,12:51:00,5879.43,5879.43,5879.43,5879.43,139
2003/12/31,12:52:00,5880.58,5880.58,5880.58,5880.58,134
2003/12/31,12:53:00,5882.40,5882.40,5882.40,5882.40,209
2003/12/31,12:54:00,5879.63,5879.63,5879.63,5879.63,146
2003/12/31,12:55:00,5881.91,5881.91,5881.91,5881.91,135
2003/12/31,12:56:00,5877.73,5877.73,5877.73,5877.73,134
2003/12/31,12:57:00,5877.23,5877.23,5877.23,5877.23,166
2003/12/31,12:58:00,5877.91,5877.91,5877.91,5877.91,165
2003/12/31,12:59:00,5877.21,5877.21,5877.21,5877.21,191
2003/12/31,13:00:00,5879.13,5879.13,5879.13,5879.13,152
2003/12/31,13:01:00,5877.53,5877.53,5877.53,5877.53,173
2003/12/31,13:02:00,5877.29,5877.29,5877.29,5877.29,134
2003/12/31,13:03:00,5882.98,5882.98,5882.98,5882.98,193
2003/12/31,13:04:00,5882.77,5882.77,5882.77,5882.77,139
2003/12/31,13:05:00,5875.42,5875.42,5875.42,5875.42,169
2003/12/31,13:06:00,5876.37,5876.37,5876.37,5876.37,131
2003/12/31,13:07:00,5879.66,5879.66,5879.66,5879.66,202
2003/12/31,13:08:00,5876.89,5876.89,5876.89,5876.89,182
2003/12/31,13:09:00,5877.86,5877.86,5877.86,5877.86,234
2003/12/31,13:10:00,5877.78,5877.78,5877.78,5877.78,155
2003/12/31,13:11:00,5880.41,5880.41,5880.41,5880.41,213
2003/12/31,13:12:00,5878.02,5878.02,5878.02,5878.02,143
2003/12/31,13:13:00,5877.35,5877.35,5877.35,5877.35,196
2003/12/31,13:14:00,5878.13,5878.13,5878.13,5878.13,149
2003/12/31,13:15:00,5877.70,5877.70,5877.70,5877.70,260
2003/12/31,13:16:00,5880.47,5880.47,5880.47,5880.47,198
2003/12/31,13:17:00,5877.34,5877.34,5877.34,5877.34,233
2003/12/31,13:18:00,5879.72,5879.72,5879.72,5879.72,197
2003/12/31,13:19:00,5882.08,5882.08,5882.08,5882.08,290
2003/12/31,13:20:00,5881.82,5881.82,5881.82,5881.82,253
2003/12/31,13:21:00,5882.94,5882.94,5882.94,5882.94,367
2003/12/31,13:22:00,5882.33,5882.33,5882.33,5882.33,263
2003/12/31,13:23:00,5880.22,5880.22,5880.22,5880.22,460
2003/12/31,13:24:00,5887.19,5887.19,5887.19,5887.19,425
2003/12/31,13:25:00,5883.78,5883.78,5883.78,5883.78,752
2003/12/31,13:26:00,5883.78,5883.78,5883.78,5883.78,0
2003/12/31,13:27:00,5883.78,5883.78,5883.78,5883.78,0
2003/12/31,13:28:00,5883.78,5883.78,5883.78,5883.78,0
2003/12/31,13:29:00,5883.78,5883.78,5883.78,5883.78,0
2003/12/31,13:30:00,5890.69,5890.69,5890.69,5890.69,5075
2004/1/2,09:00:00,5890.69,5890.69,5890.69,5890.69,55
2004/1/2,09:01:00,5907.15,5907.15,5907.15,5907.15,1069
2004/1/2,09:02:00,5911.49,5911.49,5911.49,5911.49,324
2004/1/2,09:03:00,5918.18,5918.18,5918.18,5918.18,501
2004/1/2,09:04:00,5920.60,5920.60,5920.60,5920.60,402
2004/1/2,09:05:00,5927.14,5927.14,5927.14,5927.14,794
2004/1/2,09:06:00,5929.49,5929.49,5929.49,5929.49,483
2004/1/2,09:07:00,5936.59,5936.59,5936.59,5936.59,675
2004/1/2,09:08:00,5928.70,5928.70,5928.70,5928.70,418
2004/1/2,09:09:00,5928.98,5928.98,5928.98,5928.98,532
2004/1/2,09:10:00,5933.43,5933.43,5933.43,5933.43,383
2004/1/2,09:11:00,5926.74,5926.74,5926.74,5926.74,470
2004/1/2,09:12:00,5925.29,5925.29,5925.29,5925.29,298
2004/1/2,09:13:00,5924.91,5924.91,5924.91,5924.91,349
2004/1/2,09:14:00,5931.85,5931.85,5931.85,5931.85,384
2004/1/2,09:15:00,5926.09,5926.09,5926.09,5926.09,531
2004/1/2,09:16:00,5923.84,5923.84,5923.84,5923.84,337
2004/1/2,09:17:00,5923.34,5923.34,5923.34,5923.34,390
2004/1/2,09:18:00,5925.12,5925.12,5925.12,5925.12,264
2004/1/2,09:19:00,5923.77,5923.77,5923.77,5923.77,389
2004/1/2,09:20:00,5925.28,5925.28,5925.28,5925.28,277
2004/1/2,09:21:00,5930.10,5930.10,5930.10,5930.10,372
2004/1/2,09:22:00,5932.66,5932.66,5932.66,5932.66,287
2004/1/2,09:23:00,5943.30,5943.30,5943.30,5943.30,739
2004/1/2,09:24:00,5938.12,5938.12,5938.12,5938.12,533
2004/1/2,09:25:00,5946.52,5946.52,5946.52,5946.52,848
2004/1/2,09:26:00,5948.76,5948.76,5948.76,5948.76,508
2004/1/2,09:27:00,5945.41,5945.41,5945.41,5945.41,659
2004/1/2,09:28:00,5944.37,5944.37,5944.37,5944.37,595
2004/1/2,09:29:00,5944.35,5944.35,5944.35,5944.35,572
2004/1/2,09:30:00,5954.16,5954.16,5954.16,5954.16,443
2004/1/2,09:31:00,5955.01,5955.01,5955.01,5955.01,639
2004/1/2,09:32:00,5952.78,5952.78,5952.78,5952.78,388
2004/1/2,09:33:00,5950.35,5950.35,5950.35,5950.35,504
2004/1/2,09:34:00,5949.30,5949.30,5949.30,5949.30,403
2004/1/2,09:35:00,5944.86,5944.86,5944.86,5944.86,529
2004/1/2,09:36:00,5951.68,5951.68,5951.68,5951.68,311
2004/1/2,09:37:00,5951.78,5951.78,5951.78,5951.78,429
2004/1/2,09:38:00,5952.34,5952.34,5952.34,5952.34,289
2004/1/2,09:39:00,5949.69,5949.69,5949.69,5949.69,492
2004/1/2,09:40:00,5945.56,5945.56,5945.56,5945.56,279
2004/1/2,09:41:00,5948.82,5948.82,5948.82,5948.82,429
2004/1/2,09:42:00,5944.00,5944.00,5944.00,5944.00,356
2004/1/2,09:43:00,5956.61,5956.61,5956.61,5956.61,580
2004/1/2,09:44:00,5944.74,5944.74,5944.74,5944.74,357
2004/1/2,09:45:00,5956.75,5956.75,5956.75,5956.75,544
2004/1/2,09:46:00,5948.89,5948.89,5948.89,5948.89,334
2004/1/2,09:47:00,5957.99,5957.99,5957.99,5957.99,490
2004/1/2,09:48:00,5959.86,5959.86,5959.86,5959.86,457
2004/1/2,09:49:00,5966.12,5966.12,5966.12,5966.12,596
2004/1/2,09:50:00,5966.55,5966.55,5966.55,5966.55,571
2004/1/2,09:51:00,5968.47,5968.47,5968.47,5968.47,759
2004/1/2,09:52:00,5976.49,5976.49,5976.49,5976.49,437
2004/1/2,09:53:00,5973.18,5973.18,5973.18,5973.18,596
2004/1/2,09:54:00,5978.18,5978.18,5978.18,5978.18,630
2004/1/2,09:55:00,5982.49,5982.49,5982.49,5982.49,802
2004/1/2,09:56:00,5975.79,5975.79,5975.79,5975.79,562
2004/1/2,09:57:00,5981.92,5981.92,5981.92,5981.92,864
2004/1/2,09:58:00,5982.38,5982.38,5982.38,5982.38,516
2004/1/2,09:59:00,5980.09,5980.09,5980.09,5980.09,596
2004/1/2,10:00:00,5982.05,5982.05,5982.05,5982.05,378
2004/1/2,10:01:00,5993.58,5993.58,5993.58,5993.58,587
2004/1/2,10:02:00,5988.07,5988.07,5988.07,5988.07,450
2004/1/2,10:03:00,5985.98,5985.98,5985.98,5985.98,593
2004/1/2,10:04:00,5994.52,5994.52,5994.52,5994.52,356
2004/1/2,10:05:00,5986.33,5986.33,5986.33,5986.33,611
2004/1/2,10:06:00,5985.64,5985.64,5985.64,5985.64,387
2004/1/2,10:07:00,5985.00,5985.00,5985.00,5985.00,547
2004/1/2,10:08:00,5980.82,5980.82,5980.82,5980.82,309
2004/1/2,10:09:00,5978.05,5978.05,5978.05,5978.05,403
2004/1/2,10:10:00,5976.71,5976.71,5976.71,5976.71,401
2004/1/2,10:11:00,5976.43,5976.43,5976.43,5976.43,455
2004/1/2,10:12:00,5974.04,5974.04,5974.04,5974.04,264
2004/1/2,10:13:00,5971.08,5971.08,5971.08,5971.08,347
2004/1/2,10:14:00,5966.40,5966.40,5966.40,5966.40,226
2004/1/2,10:15:00,5965.12,5965.12,5965.12,5965.12,318
2004/1/2,10:16:00,5966.36,5966.36,5966.36,5966.36,351
2004/1/2,10:17:00,5973.10,5973.10,5973.10,5973.10,357
2004/1/2,10:18:00,5965.05,5965.05,5965.05,5965.05,280
2004/1/2,10:19:00,5969.86,5969.86,5969.86,5969.86,324
2004/1/2,10:20:00,5962.84,5962.84,5962.84,5962.84,248
2004/1/2,10:21:00,5963.18,5963.18,5963.18,5963.18,265
2004/1/2,10:22:00,5964.63,5964.63,5964.63,5964.63,177
2004/1/2,10:23:00,5970.28,5970.28,5970.28,5970.28,254
2004/1/2,10:24:00,5970.17,5970.17,5970.17,5970.17,206
2004/1/2,10:25:00,5967.12,5967.12,5967.12,5967.12,284
2004/1/2,10:26:00,5973.25,5973.25,5973.25,5973.25,248
2004/1/2,10:27:00,5976.24,5976.24,5976.24,5976.24,393
2004/1/2,10:28:00,5976.91,5976.91,5976.91,5976.91,325
2004/1/2,10:29:00,5980.60,5980.60,5980.60,5980.60,358
2004/1/2,10:30:00,5981.88,5981.88,5981.88,5981.88,445
2004/1/2,10:31:00,5981.03,5981.03,5981.03,5981.03,447
2004/1/2,10:32:00,5984.41,5984.41,5984.41,5984.41,314
2004/1/2,10:33:00,5985.51,5985.51,5985.51,5985.51,436
2004/1/2,10:34:00,5986.20,5986.20,5986.20,5986.20,397
2004/1/2,10:35:00,5987.48,5987.48,5987.48,5987.48,570
2004/1/2,10:36:00,5991.71,5991.71,5991.71,5991.71,425
2004/1/2,10:37:00,5987.80,5987.80,5987.80,5987.80,594
2004/1/2,10:38:00,5991.14,5991.14,5991.14,5991.14,407
2004/1/2,10:39:00,5985.80,5985.80,5985.80,5985.80,494
2004/1/2,10:40:00,5986.73,5986.73,5986.73,5986.73,329
2004/1/2,10:41:00,5986.81,5986.81,5986.81,5986.81,481
2004/1/2,10:42:00,5991.04,5991.04,5991.04,5991.04,369
2004/1/2,10:43:00,5989.22,5989.22,5989.22,5989.22,524
2004/1/2,10:44:00,5987.68,5987.68,5987.68,5987.68,309
2004/1/2,10:45:00,5986.63,5986.63,5986.63,5986.63,524
2004/1/2,10:46:00,5990.42,5990.42,5990.42,5990.42,312
2004/1/2,10:47:00,5984.02,5984.02,5984.02,5984.02,548
2004/1/2,10:48:00,5987.30,5987.30,5987.30,5987.30,257
2004/1/2,10:49:00,5984.86,5984.86,5984.86,5984.86,427
2004/1/2,10:50:00,5984.50,5984.50,5984.50,5984.50,287
2004/1/2,10:51:00,5986.62,5986.62,5986.62,5986.62,549
2004/1/2,10:52:00,5986.13,5986.13,5986.13,5986.13,248
2004/1/2,10:53:00,5988.78,5988.78,5988.78,5988.78,367
2004/1/2,10:54:00,5988.35,5988.35,5988.35,5988.35,262
2004/1/2,10:55:00,5990.87,5990.87,5990.87,5990.87,362
2004/1/2,10:56:00,5982.32,5982.32,5982.32,5982.32,240
2004/1/2,10:57:00,5990.04,5990.04,5990.04,5990.04,318
2004/1/2,10:58:00,5993.77,5993.77,5993.77,5993.77,284
2004/1/2,10:59:00,5988.62,5988.62,5988.62,5988.62,424
2004/1/2,11:00:00,5986.09,5986.09,5986.09,5986.09,286
2004/1/2,11:01:00,5991.17,5991.17,5991.17,5991.17,389
2004/1/2,11:02:00,5991.14,5991.14,5991.14,5991.14,307
2004/1/2,11:03:00,5988.18,5988.18,5988.18,5988.18,353
2004/1/2,11:04:00,5992.06,5992.06,5992.06,5992.06,274
2004/1/2,11:05:00,5985.89,5985.89,5985.89,5985.89,322
2004/1/2,11:06:00,5986.21,5986.21,5986.21,5986.21,203
2004/1/2,11:07:00,5993.10,5993.10,5993.10,5993.10,291
2004/1/2,11:08:00,5983.51,5983.51,5983.51,5983.51,216
2004/1/2,11:09:00,5987.02,5987.02,5987.02,5987.02,271
2004/1/2,11:10:00,5987.99,5987.99,5987.99,5987.99,219
2004/1/2,11:11:00,5988.40,5988.40,5988.40,5988.40,383
2004/1/2,11:12:00,5989.64,5989.64,5989.64,5989.64,299
2004/1/2,11:13:00,5983.30,5983.30,5983.30,5983.30,376
2004/1/2,11:14:00,5990.53,5990.53,5990.53,5990.53,280
2004/1/2,11:15:00,5992.23,5992.23,5992.23,5992.23,283
2004/1/2,11:16:00,5988.20,5988.20,5988.20,5988.20,215
2004/1/2,11:17:00,5998.38,5998.38,5998.38,5998.38,346
2004/1/2,11:18:00,5991.53,5991.53,5991.53,5991.53,260
2004/1/2,11:19:00,5992.72,5992.72,5992.72,5992.72,330
2004/1/2,11:20:00,6002.85,6002.85,6002.85,6002.85,293
2004/1/2,11:21:00,6004.30,6004.30,6004.30,6004.30,764
2004/1/2,11:22:00,6001.42,6001.42,6001.42,6001.42,457
2004/1/2,11:23:00,6003.46,6003.46,6003.46,6003.46,732
2004/1/2,11:24:00,6007.92,6007.92,6007.92,6007.92,534
2004/1/2,11:25:00,6016.46,6016.46,6016.46,6016.46,749
2004/1/2,11:26:00,6009.21,6009.21,6009.21,6009.21,517
2004/1/2,11:27:00,6012.78,6012.78,6012.78,6012.78,689
2004/1/2,11:28:00,6012.22,6012.22,6012.22,6012.22,484
2004/1/2,11:29:00,6014.79,6014.79,6014.79,6014.79,762
2004/1/2,11:30:00,6023.53,6023.53,6023.53,6023.53,1070
2004/1/2,11:31:00,6031.43,6031.43,6031.43,6031.43,994
2004/1/2,11:32:00,6033.58,6033.58,6033.58,6033.58,591
2004/1/2,11:33:00,6028.46,6028.46,6028.46,6028.46,768
2004/1/2,11:34:00,6026.06,6026.06,6026.06,6026.06,432
2004/1/2,11:35:00,6026.39,6026.39,6026.39,6026.39,609
2004/1/2,11:36:00,6022.94,6022.94,6022.94,6022.94,348
2004/1/2,11:37:00,6024.38,6024.38,6024.38,6024.38,536
2004/1/2,11:38:00,6018.56,6018.56,6018.56,6018.56,353
2004/1/2,11:39:00,6019.39,6019.39,6019.39,6019.39,461
2004/1/2,11:40:00,6020.32,6020.32,6020.32,6020.32,305
2004/1/2,11:41:00,6019.28,6019.28,6019.28,6019.28,519
2004/1/2,11:42:00,6010.34,6010.34,6010.34,6010.34,261
2004/1/2,11:43:00,6009.31,6009.31,6009.31,6009.31,419
2004/1/2,11:44:00,6018.63,6018.63,6018.63,6018.63,273
2004/1/2,11:45:00,6017.76,6017.76,6017.76,6017.76,402
2004/1/2,11:46:00,6019.99,6019.99,6019.99,6019.99,235
2004/1/2,11:47:00,6011.29,6011.29,6011.29,6011.29,363
2004/1/2,11:48:00,6020.27,6020.27,6020.27,6020.27,277
2004/1/2,11:49:00,6016.17,6016.17,6016.17,6016.17,452
2004/1/2,11:50:00,6022.98,6022.98,6022.98,6022.98,325
2004/1/2,11:51:00,6018.20,6018.20,6018.20,6018.20,614
2004/1/2,11:52:00,6020.39,6020.39,6020.39,6020.39,312
2004/1/2,11:53:00,6024.43,6024.43,6024.43,6024.43,520
2004/1/2,11:54:00,6023.53,6023.53,6023.53,6023.53,278
2004/1/2,11:55:00,6020.97,6020.97,6020.97,6020.97,410
2004/1/2,11:56:00,6019.96,6019.96,6019.96,6019.96,313
2004/1/2,11:57:00,6019.20,6019.20,6019.20,6019.20,440
2004/1/2,11:58:00,6021.86,6021.86,6021.86,6021.86,274
2004/1/2,11:59:00,6021.11,6021.11,6021.11,6021.11,393
2004/1/2,12:00:00,6020.95,6020.95,6020.95,6020.95,291
2004/1/2,12:01:00,6018.14,6018.14,6018.14,6018.14,304
2004/1/2,12:02:00,6020.81,6020.81,6020.81,6020.81,198
2004/1/2,12:03:00,6013.81,6013.81,6013.81,6013.81,328
2004/1/2,12:04:00,6020.80,6020.80,6020.80,6020.80,186
2004/1/2,12:05:00,6014.82,6014.82,6014.82,6014.82,341
2004/1/2,12:06:00,6021.58,6021.58,6021.58,6021.58,184
2004/1/2,12:07:00,6028.61,6028.61,6028.61,6028.61,506
2004/1/2,12:08:00,6024.09,6024.09,6024.09,6024.09,282
2004/1/2,12:09:00,6018.69,6018.69,6018.69,6018.69,520
2004/1/2,12:10:00,6031.95,6031.95,6031.95,6031.95,368
2004/1/2,12:11:00,6028.78,6028.78,6028.78,6028.78,434
2004/1/2,12:12:00,6030.69,6030.69,6030.69,6030.69,281
2004/1/2,12:13:00,6028.22,6028.22,6028.22,6028.22,469
2004/1/2,12:14:00,6023.53,6023.53,6023.53,6023.53,363
2004/1/2,12:15:00,6026.20,6026.20,6026.20,6026.20,396
2004/1/2,12:16:00,6019.71,6019.71,6019.71,6019.71,210
2004/1/2,12:17:00,6031.38,6031.38,6031.38,6031.38,317
2004/1/2,12:18:00,6029.45,6029.45,6029.45,6029.45,210
2004/1/2,12:19:00,6022.22,6022.22,6022.22,6022.22,285
2004/1/2,12:20:00,6020.55,6020.55,6020.55,6020.55,229
2004/1/2,12:21:00,6024.75,6024.75,6024.75,6024.75,364
2004/1/2,12:22:00,6024.30,6024.30,6024.30,6024.30,242
2004/1/2,12:23:00,6022.75,6022.75,6022.75,6022.75,402
2004/1/2,12:24:00,6026.65,6026.65,6026.65,6026.65,165
2004/1/2,12:25:00,6027.12,6027.12,6027.12,6027.12,308
2004/1/2,12:26:00,6029.13,6029.13,6029.13,6029.13,204
2004/1/2,12:27:00,6030.62,6030.62,6030.62,6030.62,332
2004/1/2,12:28:00,6028.10,6028.10,6028.10,6028.10,188
2004/1/2,12:29:00,6029.29,6029.29,6029.29,6029.29,265
2004/1/2,12:30:00,6031.44,6031.44,6031.44,6031.44,166
2004/1/2,12:31:00,6021.94,6021.94,6021.94,6021.94,302
2004/1/2,12:32:00,6021.01,6021.01,6021.01,6021.01,192
2004/1/2,12:33:00,6025.90,6025.90,6025.90,6025.90,284
2004/1/2,12:34:00,6025.99,6025.99,6025.99,6025.99,210
2004/1/2,12:35:00,6022.53,6022.53,6022.53,6022.53,279
2004/1/2,12:36:00,6022.16,6022.16,6022.16,6022.16,229
2004/1/2,12:37:00,6025.12,6025.12,6025.12,6025.12,293
2004/1/2,12:38:00,6023.36,6023.36,6023.36,6023.36,231
2004/1/2,12:39:00,6029.08,6029.08,6029.08,6029.08,302
2004/1/2,12:40:00,6018.97,6018.97,6018.97,6018.97,213
2004/1/2,12:41:00,6019.85,6019.85,6019.85,6019.85,278
2004/1/2,12:42:00,6017.24,6017.24,6017.24,6017.24,206
2004/1/2,12:43:00,6021.41,6021.41,6021.41,6021.41,277
2004/1/2,12:44:00,6028.76,6028.76,6028.76,6028.76,221
2004/1/2,12:45:00,6023.80,6023.80,6023.80,6023.80,287
2004/1/2,12:46:00,6029.95,6029.95,6029.95,6029.95,303
2004/1/2,12:47:00,6024.71,6024.71,6024.71,6024.71,342
2004/1/2,12:48:00,6034.39,6034.39,6034.39,6034.39,339
2004/1/2,12:49:00,6037.29,6037.29,6037.29,6037.29,462
2004/1/2,12:50:00,6036.62,6036.62,6036.62,6036.62,441
2004/1/2,12:51:00,6035.25,6035.25,6035.25,6035.25,585
2004/1/2,12:52:00,6039.04,6039.04,6039.04,6039.04,483
2004/1/2,12:53:00,6036.90,6036.90,6036.90,6036.90,689
2004/1/2,12:54:00,6038.24,6038.24,6038.24,6038.24,408
2004/1/2,12:55:00,6039.89,6039.89,6039.89,6039.89,566
2004/1/2,12:56:00,6037.56,6037.56,6037.56,6037.56,417
2004/1/2,12:57:00,6035.99,6035.99,6035.99,6035.99,493
2004/1/2,12:58:00,6034.46,6034.46,6034.46,6034.46,337
2004/1/2,12:59:00,6031.17,6031.17,6031.17,6031.17,489
2004/1/2,13:00:00,6031.09,6031.09,6031.09,6031.09,285
2004/1/2,13:01:00,6022.45,6022.45,6022.45,6022.45,436
2004/1/2,13:02:00,6020.15,6020.15,6020.15,6020.15,250
2004/1/2,13:03:00,6017.14,6017.14,6017.14,6017.14,414
2004/1/2,13:04:00,6022.82,6022.82,6022.82,6022.82,211
2004/1/2,13:05:00,6023.09,6023.09,6023.09,6023.09,456
2004/1/2,13:06:00,6015.68,6015.68,6015.68,6015.68,247
2004/1/2,13:07:00,6016.40,6016.40,6016.40,6016.40,307
2004/1/2,13:08:00,6026.63,6026.63,6026.63,6026.63,268
2004/1/2,13:09:00,6029.93,6029.93,6029.93,6029.93,425
2004/1/2,13:10:00,6025.68,6025.68,6025.68,6025.68,210
2004/1/2,13:11:00,6031.27,6031.27,6031.27,6031.27,354
2004/1/2,13:12:00,6031.91,6031.91,6031.91,6031.91,460
2004/1/2,13:13:00,6031.64,6031.64,6031.64,6031.64,346
2004/1/2,13:14:00,6035.99,6035.99,6035.99,6035.99,325
2004/1/2,13:15:00,6030.94,6030.94,6030.94,6030.94,361
2004/1/2,13:16:00,6032.56,6032.56,6032.56,6032.56,230
2004/1/2,13:17:00,6038.91,6038.91,6038.91,6038.91,547
2004/1/2,13:18:00,6037.38,6037.38,6037.38,6037.38,386
2004/1/2,13:19:00,6039.05,6039.05,6039.05,6039.05,537
2004/1/2,13:20:00,6037.76,6037.76,6037.76,6037.76,366
2004/1/2,13:21:00,6043.30,6043.30,6043.30,6043.30,571
2004/1/2,13:22:00,6036.54,6036.54,6036.54,6036.54,375
2004/1/2,13:23:00,6040.21,6040.21,6040.21,6040.21,606
2004/1/2,13:24:00,6040.38,6040.38,6040.38,6040.38,447
2004/1/2,13:25:00,6037.19,6037.19,6037.19,6037.19,831
2004/1/2,13:26:00,6037.18,6037.18,6037.18,6037.18,0
2004/1/2,13:27:00,6037.18,6037.18,6037.18,6037.18,0
2004/1/2,13:28:00,6037.18,6037.18,6037.18,6037.18,0
2004/1/2,13:29:00,6037.18,6037.18,6037.18,6037.18,0
2004/1/2,13:30:00,6041.56,6041.56,6041.56,6041.56,4942
2004/1/5,09:00:00,6041.56,6041.56,6041.56,6041.56,192
2004/1/5,09:01:00,6080.18,6080.18,6080.18,6080.18,3265
2004/1/5,09:02:00,6086.20,6086.20,6086.20,6086.20,802
2004/1/5,09:03:00,6094.22,6094.22,6094.22,6094.22,1263
2004/1/5,09:04:00,6097.63,6097.63,6097.63,6097.63,1054
2004/1/5,09:05:00,6102.32,6102.32,6102.32,6102.32,1562
2004/1/5,09:06:00,6105.91,6105.91,6105.91,6105.91,1164
2004/1/5,09:07:00,6107.28,6107.28,6107.28,6107.28,1498
2004/1/5,09:08:00,6106.16,6106.16,6106.16,6106.16,942
2004/1/5,09:09:00,6103.72,6103.72,6103.72,6103.72,1428
2004/1/5,09:10:00,6099.59,6099.59,6099.59,6099.59,970
2004/1/5,09:11:00,6092.39,6092.39,6092.39,6092.39,1384
2004/1/5,09:12:00,6097.42,6097.42,6097.42,6097.42,884
2004/1/5,09:13:00,6084.13,6084.13,6084.13,6084.13,1251
2004/1/5,09:14:00,6083.31,6083.31,6083.31,6083.31,748
2004/1/5,09:15:00,6079.32,6079.32,6079.32,6079.32,1045
2004/1/5,09:16:00,6076.89,6076.89,6076.89,6076.89,736
2004/1/5,09:17:00,6077.33,6077.33,6077.33,6077.33,978
2004/1/5,09:18:00,6077.54,6077.54,6077.54,6077.54,657
2004/1/5,09:19:00,6079.12,6079.12,6079.12,6079.12,1073
2004/1/5,09:20:00,6081.37,6081.37,6081.37,6081.37,769
2004/1/5,09:21:00,6090.05,6090.05,6090.05,6090.05,1078
2004/1/5,09:22:00,6090.34,6090.34,6090.34,6090.34,686
2004/1/5,09:23:00,6093.87,6093.87,6093.87,6093.87,925
2004/1/5,09:24:00,6093.89,6093.89,6093.89,6093.89,647
2004/1/5,09:25:00,6090.31,6090.31,6090.31,6090.31,824
2004/1/5,09:26:00,6092.42,6092.42,6092.42,6092.42,672
2004/1/5,09:27:00,6094.24,6094.24,6094.24,6094.24,1033
2004/1/5,09:28:00,6093.07,6093.07,6093.07,6093.07,748
2004/1/5,09:29:00,6094.82,6094.82,6094.82,6094.82,862
2004/1/5,09:30:00,6094.67,6094.67,6094.67,6094.67,655
2004/1/5,09:31:00,6092.79,6092.79,6092.79,6092.79,752
2004/1/5,09:32:00,6088.22,6088.22,6088.22,6088.22,473
2004/1/5,09:33:00,6089.91,6089.91,6089.91,6089.91,790
2004/1/5,09:34:00,6084.53,6084.53,6084.53,6084.53,511
2004/1/5,09:35:00,6084.79,6084.79,6084.79,6084.79,662
2004/1/5,09:36:00,6083.43,6083.43,6083.43,6083.43,431
2004/1/5,09:37:00,6083.85,6083.85,6083.85,6083.85,636
2004/1/5,09:38:00,6082.14,6082.14,6082.14,6082.14,469
2004/1/5,09:39:00,6081.93,6081.93,6081.93,6081.93,636
2004/1/5,09:40:00,6077.98,6077.98,6077.98,6077.98,513
2004/1/5,09:41:00,6077.27,6077.27,6077.27,6077.27,672
2004/1/5,09:42:00,6078.27,6078.27,6078.27,6078.27,616
2004/1/5,09:43:00,6069.34,6069.34,6069.34,6069.34,582
2004/1/5,09:44:00,6066.74,6066.74,6066.74,6066.74,428
2004/1/5,09:45:00,6062.92,6062.92,6062.92,6062.92,844
2004/1/5,09:46:00,6062.19,6062.19,6062.19,6062.19,559
2004/1/5,09:47:00,6061.86,6061.86,6061.86,6061.86,717
2004/1/5,09:48:00,6065.20,6065.20,6065.20,6065.20,487
2004/1/5,09:49:00,6074.25,6074.25,6074.25,6074.25,674
2004/1/5,09:50:00,6071.25,6071.25,6071.25,6071.25,465
2004/1/5,09:51:00,6081.13,6081.13,6081.13,6081.13,661
2004/1/5,09:52:00,6071.24,6071.24,6071.24,6071.24,463
2004/1/5,09:53:00,6077.53,6077.53,6077.53,6077.53,410
2004/1/5,09:54:00,6073.83,6073.83,6073.83,6073.83,332
2004/1/5,09:55:00,6080.86,6080.86,6080.86,6080.86,396
2004/1/5,09:56:00,6082.87,6082.87,6082.87,6082.87,309
2004/1/5,09:57:00,6083.52,6083.52,6083.52,6083.52,410
2004/1/5,09:58:00,6081.64,6081.64,6081.64,6081.64,316
2004/1/5,09:59:00,6087.44,6087.44,6087.44,6087.44,522
2004/1/5,10:00:00,6078.68,6078.68,6078.68,6078.68,478
2004/1/5,10:01:00,6082.27,6082.27,6082.27,6082.27,585
2004/1/5,10:02:00,6088.24,6088.24,6088.24,6088.24,481
2004/1/5,10:03:00,6090.86,6090.86,6090.86,6090.86,597
2004/1/5,10:04:00,6093.87,6093.87,6093.87,6093.87,385
2004/1/5,10:05:00,6094.76,6094.76,6094.76,6094.76,571
2004/1/5,10:06:00,6096.79,6096.79,6096.79,6096.79,410
2004/1/5,10:07:00,6094.81,6094.81,6094.81,6094.81,540
2004/1/5,10:08:00,6094.03,6094.03,6094.03,6094.03,388
2004/1/5,10:09:00,6094.65,6094.65,6094.65,6094.65,560
2004/1/5,10:10:00,6089.16,6089.16,6089.16,6089.16,466
2004/1/5,10:11:00,6095.33,6095.33,6095.33,6095.33,490
2004/1/5,10:12:00,6086.30,6086.30,6086.30,6086.30,399
2004/1/5,10:13:00,6086.92,6086.92,6086.92,6086.92,461
2004/1/5,10:14:00,6092.23,6092.23,6092.23,6092.23,410
2004/1/5,10:15:00,6092.83,6092.83,6092.83,6092.83,407
2004/1/5,10:16:00,6088.21,6088.21,6088.21,6088.21,374
2004/1/5,10:17:00,6094.42,6094.42,6094.42,6094.42,432
2004/1/5,10:18:00,6087.86,6087.86,6087.86,6087.86,493
2004/1/5,10:19:00,6094.23,6094.23,6094.23,6094.23,452
2004/1/5,10:20:00,6091.40,6091.40,6091.40,6091.40,603
2004/1/5,10:21:00,6094.42,6094.42,6094.42,6094.42,619
2004/1/5,10:22:00,6094.51,6094.51,6094.51,6094.51,571
2004/1/5,10:23:00,6099.10,6099.10,6099.10,6099.10,575
2004/1/5,10:24:00,6094.87,6094.87,6094.87,6094.87,414
2004/1/5,10:25:00,6100.55,6100.55,6100.55,6100.55,789
2004/1/5,10:26:00,6101.57,6101.57,6101.57,6101.57,542
2004/1/5,10:27:00,6105.92,6105.92,6105.92,6105.92,722
2004/1/5,10:28:00,6101.20,6101.20,6101.20,6101.20,543
2004/1/5,10:29:00,6104.81,6104.81,6104.81,6104.81,814
2004/1/5,10:30:00,6109.26,6109.26,6109.26,6109.26,534
2004/1/5,10:31:00,6112.42,6112.42,6112.42,6112.42,702
2004/1/5,10:32:00,6110.46,6110.46,6110.46,6110.46,515
2004/1/5,10:33:00,6110.51,6110.51,6110.51,6110.51,722
2004/1/5,10:34:00,6104.08,6104.08,6104.08,6104.08,606
2004/1/5,10:35:00,6111.30,6111.30,6111.30,6111.30,743
2004/1/5,10:36:00,6106.95,6106.95,6106.95,6106.95,600
2004/1/5,10:37:00,6111.91,6111.91,6111.91,6111.91,585
2004/1/5,10:38:00,6113.28,6113.28,6113.28,6113.28,407
2004/1/5,10:39:00,6113.12,6113.12,6113.12,6113.12,616
2004/1/5,10:40:00,6113.05,6113.05,6113.05,6113.05,444
2004/1/5,10:41:00,6110.85,6110.85,6110.85,6110.85,657
2004/1/5,10:42:00,6118.38,6118.38,6118.38,6118.38,484
2004/1/5,10:43:00,6118.24,6118.24,6118.24,6118.24,592
2004/1/5,10:44:00,6110.69,6110.69,6110.69,6110.69,346
2004/1/5,10:45:00,6111.64,6111.64,6111.64,6111.64,479
2004/1/5,10:46:00,6112.75,6112.75,6112.75,6112.75,348
2004/1/5,10:47:00,6110.77,6110.77,6110.77,6110.77,416
2004/1/5,10:48:00,6113.07,6113.07,6113.07,6113.07,366
2004/1/5,10:49:00,6111.28,6111.28,6111.28,6111.28,410
2004/1/5,10:50:00,6110.28,6110.28,6110.28,6110.28,300
2004/1/5,10:51:00,6108.00,6108.00,6108.00,6108.00,329
2004/1/5,10:52:00,6107.45,6107.45,6107.45,6107.45,279
2004/1/5,10:53:00,6109.22,6109.22,6109.22,6109.22,366
2004/1/5,10:54:00,6109.48,6109.48,6109.48,6109.48,276
2004/1/5,10:55:00,6104.37,6104.37,6104.37,6104.37,450
2004/1/5,10:56:00,6103.90,6103.90,6103.90,6103.90,394
2004/1/5,10:57:00,6104.95,6104.95,6104.95,6104.95,553
2004/1/5,10:58:00,6107.04,6107.04,6107.04,6107.04,439
2004/1/5,10:59:00,6103.10,6103.10,6103.10,6103.10,538
2004/1/5,11:00:00,6106.14,6106.14,6106.14,6106.14,346
2004/1/5,11:01:00,6109.90,6109.90,6109.90,6109.90,422
2004/1/5,11:02:00,6104.94,6104.94,6104.94,6104.94,315
2004/1/5,11:03:00,6111.42,6111.42,6111.42,6111.42,383
2004/1/5,11:04:00,6104.36,6104.36,6104.36,6104.36,313
2004/1/5,11:05:00,6109.97,6109.97,6109.97,6109.97,386
2004/1/5,11:06:00,6104.05,6104.05,6104.05,6104.05,243
2004/1/5,11:07:00,6105.19,6105.19,6105.19,6105.19,383
2004/1/5,11:08:00,6105.11,6105.11,6105.11,6105.11,366
2004/1/5,11:09:00,6103.09,6103.09,6103.09,6103.09,511
2004/1/5,11:10:00,6100.65,6100.65,6100.65,6100.65,350
2004/1/5,11:11:00,6100.13,6100.13,6100.13,6100.13,409
2004/1/5,11:12:00,6097.52,6097.52,6097.52,6097.52,312
2004/1/5,11:13:00,6097.73,6097.73,6097.73,6097.73,435
2004/1/5,11:14:00,6101.09,6101.09,6101.09,6101.09,342
2004/1/5,11:15:00,6098.63,6098.63,6098.63,6098.63,394
2004/1/5,11:16:00,6100.33,6100.33,6100.33,6100.33,276
2004/1/5,11:17:00,6097.53,6097.53,6097.53,6097.53,449
2004/1/5,11:18:00,6096.07,6096.07,6096.07,6096.07,301
2004/1/5,11:19:00,6094.30,6094.30,6094.30,6094.30,287
2004/1/5,11:20:00,6099.32,6099.32,6099.32,6099.32,232
2004/1/5,11:21:00,6101.35,6101.35,6101.35,6101.35,335
2004/1/5,11:22:00,6102.84,6102.84,6102.84,6102.84,240
2004/1/5,11:23:00,6102.00,6102.00,6102.00,6102.00,283
2004/1/5,11:24:00,6099.98,6099.98,6099.98,6099.98,207
2004/1/5,11:25:00,6101.13,6101.13,6101.13,6101.13,280
2004/1/5,11:26:00,6100.79,6100.79,6100.79,6100.79,295
2004/1/5,11:27:00,6097.68,6097.68,6097.68,6097.68,433
2004/1/5,11:28:00,6104.38,6104.38,6104.38,6104.38,263
2004/1/5,11:29:00,6097.10,6097.10,6097.10,6097.10,336
2004/1/5,11:30:00,6097.92,6097.92,6097.92,6097.92,226
2004/1/5,11:31:00,6108.51,6108.51,6108.51,6108.51,342
2004/1/5,11:32:00,6100.65,6100.65,6100.65,6100.65,251
2004/1/5,11:33:00,6111.59,6111.59,6111.59,6111.59,398
2004/1/5,11:34:00,6104.96,6104.96,6104.96,6104.96,188
2004/1/5,11:35:00,6110.15,6110.15,6110.15,6110.15,352
2004/1/5,11:36:00,6108.53,6108.53,6108.53,6108.53,209
2004/1/5,11:37:00,6110.30,6110.30,6110.30,6110.30,316
2004/1/5,11:38:00,6105.73,6105.73,6105.73,6105.73,266
2004/1/5,11:39:00,6104.40,6104.40,6104.40,6104.40,318
2004/1/5,11:40:00,6110.51,6110.51,6110.51,6110.51,236
2004/1/5,11:41:00,6114.99,6114.99,6114.99,6114.99,302
2004/1/5,11:42:00,6119.03,6119.03,6119.03,6119.03,195
2004/1/5,11:43:00,6120.06,6120.06,6120.06,6120.06,396
2004/1/5,11:44:00,6120.97,6120.97,6120.97,6120.97,383
2004/1/5,11:45:00,6114.51,6114.51,6114.51,6114.51,495
2004/1/5,11:46:00,6116.36,6116.36,6116.36,6116.36,329
2004/1/5,11:47:00,6112.05,6112.05,6112.05,6112.05,411
2004/1/5,11:48:00,6113.61,6113.61,6113.61,6113.61,270
2004/1/5,11:49:00,6113.40,6113.40,6113.40,6113.40,341
2004/1/5,11:50:00,6107.96,6107.96,6107.96,6107.96,258
2004/1/5,11:51:00,6109.78,6109.78,6109.78,6109.78,305
2004/1/5,11:52:00,6104.27,6104.27,6104.27,6104.27,296
2004/1/5,11:53:00,6102.27,6102.27,6102.27,6102.27,324
2004/1/5,11:54:00,6102.46,6102.46,6102.46,6102.46,211
2004/1/5,11:55:00,6099.69,6099.69,6099.69,6099.69,301
2004/1/5,11:56:00,6103.66,6103.66,6103.66,6103.66,237
2004/1/5,11:57:00,6097.68,6097.68,6097.68,6097.68,253
2004/1/5,11:58:00,6099.70,6099.70,6099.70,6099.70,211
2004/1/5,11:59:00,6110.23,6110.23,6110.23,6110.23,378
2004/1/5,12:00:00,6107.96,6107.96,6107.96,6107.96,226
2004/1/5,12:01:00,6101.85,6101.85,6101.85,6101.85,270
2004/1/5,12:02:00,6105.74,6105.74,6105.74,6105.74,247
2004/1/5,12:03:00,6105.25,6105.25,6105.25,6105.25,255
2004/1/5,12:04:00,6103.80,6103.80,6103.80,6103.80,227
2004/1/5,12:05:00,6104.95,6104.95,6104.95,6104.95,344
2004/1/5,12:06:00,6104.27,6104.27,6104.27,6104.27,252
2004/1/5,12:07:00,6103.88,6103.88,6103.88,6103.88,309
2004/1/5,12:08:00,6106.15,6106.15,6106.15,6106.15,337
2004/1/5,12:09:00,6111.40,6111.40,6111.40,6111.40,377
2004/1/5,12:10:00,6114.36,6114.36,6114.36,6114.36,339
2004/1/5,12:11:00,6110.58,6110.58,6110.58,6110.58,353
2004/1/5,12:12:00,6110.58,6110.58,6110.58,6110.58,351
2004/1/5,12:13:00,6117.80,6117.80,6117.80,6117.80,510
2004/1/5,12:14:00,6117.20,6117.20,6117.20,6117.20,248
2004/1/5,12:15:00,6115.26,6115.26,6115.26,6115.26,400
2004/1/5,12:16:00,6124.92,6124.92,6124.92,6124.92,303
2004/1/5,12:17:00,6122.97,6122.97,6122.97,6122.97,396
2004/1/5,12:18:00,6124.23,6124.23,6124.23,6124.23,257
2004/1/5,12:19:00,6121.68,6121.68,6121.68,6121.68,389
2004/1/5,12:20:00,6125.03,6125.03,6125.03,6125.03,215
2004/1/5,12:21:00,6123.05,6123.05,6123.05,6123.05,348
2004/1/5,12:22:00,6127.64,6127.64,6127.64,6127.64,364
2004/1/5,12:23:00,6133.51,6133.51,6133.51,6133.51,350
2004/1/5,12:24:00,6122.39,6122.39,6122.39,6122.39,208
2004/1/5,12:25:00,6122.01,6122.01,6122.01,6122.01,288
2004/1/5,12:26:00,6120.83,6120.83,6120.83,6120.83,242
2004/1/5,12:27:00,6118.72,6118.72,6118.72,6118.72,308
2004/1/5,12:28:00,6126.57,6126.57,6126.57,6126.57,253
2004/1/5,12:29:00,6116.62,6116.62,6116.62,6116.62,364
2004/1/5,12:30:00,6116.55,6116.55,6116.55,6116.55,270
2004/1/5,12:31:00,6115.56,6115.56,6115.56,6115.56,271
2004/1/5,12:32:00,6116.31,6116.31,6116.31,6116.31,225
2004/1/5,12:33:00,6114.51,6114.51,6114.51,6114.51,297
2004/1/5,12:34:00,6114.11,6114.11,6114.11,6114.11,205
2004/1/5,12:35:00,6120.79,6120.79,6120.79,6120.79,315
2004/1/5,12:36:00,6113.96,6113.96,6113.96,6113.96,252
2004/1/5,12:37:00,6121.74,6121.74,6121.74,6121.74,346
2004/1/5,12:38:00,6114.68,6114.68,6114.68,6114.68,334
2004/1/5,12:39:00,6118.06,6118.06,6118.06,6118.06,341
2004/1/5,12:40:00,6117.48,6117.48,6117.48,6117.48,321
2004/1/5,12:41:00,6125.31,6125.31,6125.31,6125.31,357
2004/1/5,12:42:00,6122.54,6122.54,6122.54,6122.54,232
2004/1/5,12:43:00,6118.52,6118.52,6118.52,6118.52,312
2004/1/5,12:44:00,6116.08,6116.08,6116.08,6116.08,239
2004/1/5,12:45:00,6118.25,6118.25,6118.25,6118.25,440
2004/1/5,12:46:00,6117.32,6117.32,6117.32,6117.32,302
2004/1/5,12:47:00,6116.29,6116.29,6116.29,6116.29,445
2004/1/5,12:48:00,6117.02,6117.02,6117.02,6117.02,333
2004/1/5,12:49:00,6119.08,6119.08,6119.08,6119.08,547
2004/1/5,12:50:00,6120.36,6120.36,6120.36,6120.36,463
2004/1/5,12:51:00,6123.81,6123.81,6123.81,6123.81,566
2004/1/5,12:52:00,6124.31,6124.31,6124.31,6124.31,375
2004/1/5,12:53:00,6121.56,6121.56,6121.56,6121.56,440
2004/1/5,12:54:00,6120.83,6120.83,6120.83,6120.83,326
2004/1/5,12:55:00,6123.80,6123.80,6123.80,6123.80,413
2004/1/5,12:56:00,6118.98,6118.98,6118.98,6118.98,331
2004/1/5,12:57:00,6120.26,6120.26,6120.26,6120.26,492
2004/1/5,12:58:00,6118.41,6118.41,6118.41,6118.41,409
2004/1/5,12:59:00,6117.92,6117.92,6117.92,6117.92,586
2004/1/5,13:00:00,6117.53,6117.53,6117.53,6117.53,371
2004/1/5,13:01:00,6123.59,6123.59,6123.59,6123.59,459
2004/1/5,13:02:00,6124.85,6124.85,6124.85,6124.85,425
2004/1/5,13:03:00,6129.59,6129.59,6129.59,6129.59,635
2004/1/5,13:04:00,6125.15,6125.15,6125.15,6125.15,346
2004/1/5,13:05:00,6126.09,6126.09,6126.09,6126.09,566
2004/1/5,13:06:00,6120.96,6120.96,6120.96,6120.96,351
2004/1/5,13:07:00,6133.39,6133.39,6133.39,6133.39,529
2004/1/5,13:08:00,6127.69,6127.69,6127.69,6127.69,448
2004/1/5,13:09:00,6127.20,6127.20,6127.20,6127.20,465
2004/1/5,13:10:00,6137.37,6137.37,6137.37,6137.37,395
2004/1/5,13:11:00,6131.23,6131.23,6131.23,6131.23,468
2004/1/5,13:12:00,6126.70,6126.70,6126.70,6126.70,332
2004/1/5,13:13:00,6127.96,6127.96,6127.96,6127.96,492
2004/1/5,13:14:00,6125.48,6125.48,6125.48,6125.48,331
2004/1/5,13:15:00,6137.91,6137.91,6137.91,6137.91,614
2004/1/5,13:16:00,6133.34,6133.34,6133.34,6133.34,477
2004/1/5,13:17:00,6131.58,6131.58,6131.58,6131.58,586
2004/1/5,13:18:00,6127.47,6127.47,6127.47,6127.47,422
2004/1/5,13:19:00,6135.09,6135.09,6135.09,6135.09,743
2004/1/5,13:20:00,6125.97,6125.97,6125.97,6125.97,479
2004/1/5,13:21:00,6131.84,6131.84,6131.84,6131.84,758
2004/1/5,13:22:00,6127.69,6127.69,6127.69,6127.69,636
2004/1/5,13:23:00,6128.02,6128.02,6128.02,6128.02,763
2004/1/5,13:24:00,6127.46,6127.46,6127.46,6127.46,646
2004/1/5,13:25:00,6123.23,6123.23,6123.23,6123.23,928
2004/1/5,13:26:00,6123.20,6123.20,6123.20,6123.20,0
2004/1/5,13:27:00,6123.20,6123.20,6123.20,6123.20,0
2004/1/5,13:28:00,6123.20,6123.20,6123.20,6123.20,0
2004/1/5,13:29:00,6123.20,6123.20,6123.20,6123.20,0
2004/1/5,13:30:00,6125.42,6125.42,6125.42,6125.42,5138
2004/1/6,09:00:00,6125.42,6125.42,6125.42,6125.42,268
2004/1/6,09:01:00,6170.02,6170.02,6170.02,6170.02,4181
2004/1/6,09:02:00,6167.72,6167.72,6167.72,6167.72,921
2004/1/6,09:03:00,6165.83,6165.83,6165.83,6165.83,1333
2004/1/6,09:04:00,6161.34,6161.34,6161.34,6161.34,1009
2004/1/6,09:05:00,6157.18,6157.18,6157.18,6157.18,1387
2004/1/6,09:06:00,6153.88,6153.88,6153.88,6153.88,853
2004/1/6,09:07:00,6150.14,6150.14,6150.14,6150.14,1231
2004/1/6,09:08:00,6151.56,6151.56,6151.56,6151.56,735
2004/1/6,09:09:00,6145.86,6145.86,6145.86,6145.86,1024
2004/1/6,09:10:00,6141.89,6141.89,6141.89,6141.89,943
2004/1/6,09:11:00,6142.21,6142.21,6142.21,6142.21,1043
2004/1/6,09:12:00,6142.50,6142.50,6142.50,6142.50,681
2004/1/6,09:13:00,6144.75,6144.75,6144.75,6144.75,919
2004/1/6,09:14:00,6146.08,6146.08,6146.08,6146.08,711
2004/1/6,09:15:00,6153.33,6153.33,6153.33,6153.33,952
2004/1/6,09:16:00,6148.61,6148.61,6148.61,6148.61,599
2004/1/6,09:17:00,6159.25,6159.25,6159.25,6159.25,879
2004/1/6,09:18:00,6156.43,6156.43,6156.43,6156.43,629
2004/1/6,09:19:00,6161.10,6161.10,6161.10,6161.10,929
2004/1/6,09:20:00,6162.22,6162.22,6162.22,6162.22,751
2004/1/6,09:21:00,6161.20,6161.20,6161.20,6161.20,827
2004/1/6,09:22:00,6158.13,6158.13,6158.13,6158.13,651
2004/1/6,09:23:00,6156.85,6156.85,6156.85,6156.85,876
2004/1/6,09:24:00,6158.20,6158.20,6158.20,6158.20,627
2004/1/6,09:25:00,6157.68,6157.68,6157.68,6157.68,836
2004/1/6,09:26:00,6156.69,6156.69,6156.69,6156.69,618
2004/1/6,09:27:00,6158.18,6158.18,6158.18,6158.18,984
2004/1/6,09:28:00,6155.55,6155.55,6155.55,6155.55,690
2004/1/6,09:29:00,6156.89,6156.89,6156.89,6156.89,867
2004/1/6,09:30:00,6153.61,6153.61,6153.61,6153.61,545
2004/1/6,09:31:00,6155.07,6155.07,6155.07,6155.07,704
2004/1/6,09:32:00,6147.87,6147.87,6147.87,6147.87,477
2004/1/6,09:33:00,6143.27,6143.27,6143.27,6143.27,704
2004/1/6,09:34:00,6139.84,6139.84,6139.84,6139.84,441
2004/1/6,09:35:00,6143.18,6143.18,6143.18,6143.18,783
2004/1/6,09:36:00,6139.56,6139.56,6139.56,6139.56,556
2004/1/6,09:37:00,6136.12,6136.12,6136.12,6136.12,792
2004/1/6,09:38:00,6130.51,6130.51,6130.51,6130.51,550
2004/1/6,09:39:00,6126.90,6126.90,6126.90,6126.90,709
2004/1/6,09:40:00,6126.29,6126.29,6126.29,6126.29,578
2004/1/6,09:41:00,6120.34,6120.34,6120.34,6120.34,1047
2004/1/6,09:42:00,6118.12,6118.12,6118.12,6118.12,638
2004/1/6,09:43:00,6114.61,6114.61,6114.61,6114.61,798
2004/1/6,09:44:00,6114.79,6114.79,6114.79,6114.79,655
2004/1/6,09:45:00,6113.97,6113.97,6113.97,6113.97,717
2004/1/6,09:46:00,6118.01,6118.01,6118.01,6118.01,548
2004/1/6,09:47:00,6119.12,6119.12,6119.12,6119.12,700
2004/1/6,09:48:00,6124.36,6124.36,6124.36,6124.36,574
2004/1/6,09:49:00,6127.35,6127.35,6127.35,6127.35,554
2004/1/6,09:50:00,6129.76,6129.76,6129.76,6129.76,512
2004/1/6,09:51:00,6131.87,6131.87,6131.87,6131.87,591
2004/1/6,09:52:00,6139.12,6139.12,6139.12,6139.12,453
2004/1/6,09:53:00,6136.64,6136.64,6136.64,6136.64,584
2004/1/6,09:54:00,6134.12,6134.12,6134.12,6134.12,413
2004/1/6,09:55:00,6143.74,6143.74,6143.74,6143.74,612
2004/1/6,09:56:00,6140.93,6140.93,6140.93,6140.93,419
2004/1/6,09:57:00,6144.42,6144.42,6144.42,6144.42,611
2004/1/6,09:58:00,6140.50,6140.50,6140.50,6140.50,413
2004/1/6,09:59:00,6144.31,6144.31,6144.31,6144.31,495
2004/1/6,10:00:00,6142.58,6142.58,6142.58,6142.58,387
2004/1/6,10:01:00,6141.77,6141.77,6141.77,6141.77,405
2004/1/6,10:02:00,6137.06,6137.06,6137.06,6137.06,332
2004/1/6,10:03:00,6141.15,6141.15,6141.15,6141.15,406
2004/1/6,10:04:00,6141.05,6141.05,6141.05,6141.05,285
2004/1/6,10:05:00,6141.95,6141.95,6141.95,6141.95,421
2004/1/6,10:06:00,6142.84,6142.84,6142.84,6142.84,271
2004/1/6,10:07:00,6136.35,6136.35,6136.35,6136.35,365
2004/1/6,10:08:00,6142.57,6142.57,6142.57,6142.57,278
2004/1/6,10:09:00,6137.82,6137.82,6137.82,6137.82,361
2004/1/6,10:10:00,6137.56,6137.56,6137.56,6137.56,288
2004/1/6,10:11:00,6136.43,6136.43,6136.43,6136.43,359
2004/1/6,10:12:00,6141.19,6141.19,6141.19,6141.19,268
2004/1/6,10:13:00,6135.73,6135.73,6135.73,6135.73,387
2004/1/6,10:14:00,6135.89,6135.89,6135.89,6135.89,252
2004/1/6,10:15:00,6136.19,6136.19,6136.19,6136.19,353
2004/1/6,10:16:00,6137.63,6137.63,6137.63,6137.63,333
2004/1/6,10:17:00,6144.88,6144.88,6144.88,6144.88,404
2004/1/6,10:18:00,6145.80,6145.80,6145.80,6145.80,328
2004/1/6,10:19:00,6139.83,6139.83,6139.83,6139.83,531
2004/1/6,10:20:00,6141.89,6141.89,6141.89,6141.89,383
2004/1/6,10:21:00,6150.25,6150.25,6150.25,6150.25,718
2004/1/6,10:22:00,6148.93,6148.93,6148.93,6148.93,518
2004/1/6,10:23:00,6152.98,6152.98,6152.98,6152.98,684
2004/1/6,10:24:00,6153.78,6153.78,6153.78,6153.78,572
2004/1/6,10:25:00,6159.06,6159.06,6159.06,6159.06,690
2004/1/6,10:26:00,6161.14,6161.14,6161.14,6161.14,544
2004/1/6,10:27:00,6157.32,6157.32,6157.32,6157.32,760
2004/1/6,10:28:00,6166.24,6166.24,6166.24,6166.24,555
2004/1/6,10:29:00,6162.03,6162.03,6162.03,6162.03,741
2004/1/6,10:30:00,6156.72,6156.72,6156.72,6156.72,440
2004/1/6,10:31:00,6157.51,6157.51,6157.51,6157.51,521
2004/1/6,10:32:00,6153.30,6153.30,6153.30,6153.30,373
2004/1/6,10:33:00,6151.26,6151.26,6151.26,6151.26,454
2004/1/6,10:34:00,6152.77,6152.77,6152.77,6152.77,276
2004/1/6,10:35:00,6156.01,6156.01,6156.01,6156.01,458
2004/1/6,10:36:00,6153.91,6153.91,6153.91,6153.91,268
2004/1/6,10:37:00,6150.57,6150.57,6150.57,6150.57,466
2004/1/6,10:38:00,6149.76,6149.76,6149.76,6149.76,317
2004/1/6,10:39:00,6149.34,6149.34,6149.34,6149.34,367
2004/1/6,10:40:00,6148.64,6148.64,6148.64,6148.64,247
2004/1/6,10:41:00,6148.82,6148.82,6148.82,6148.82,433
2004/1/6,10:42:00,6150.31,6150.31,6150.31,6150.31,299
2004/1/6,10:43:00,6150.90,6150.90,6150.90,6150.90,479
2004/1/6,10:44:00,6151.08,6151.08,6151.08,6151.08,281
2004/1/6,10:45:00,6154.82,6154.82,6154.82,6154.82,419
2004/1/6,10:46:00,6149.12,6149.12,6149.12,6149.12,261
2004/1/6,10:47:00,6156.72,6156.72,6156.72,6156.72,337
2004/1/6,10:48:00,6155.84,6155.84,6155.84,6155.84,231
2004/1/6,10:49:00,6155.92,6155.92,6155.92,6155.92,445
2004/1/6,10:50:00,6145.59,6145.59,6145.59,6145.59,352
2004/1/6,10:51:00,6146.92,6146.92,6146.92,6146.92,373
2004/1/6,10:52:00,6152.12,6152.12,6152.12,6152.12,269
2004/1/6,10:53:00,6145.00,6145.00,6145.00,6145.00,346
2004/1/6,10:54:00,6152.22,6152.22,6152.22,6152.22,302
2004/1/6,10:55:00,6144.20,6144.20,6144.20,6144.20,410
2004/1/6,10:56:00,6142.00,6142.00,6142.00,6142.00,264
2004/1/6,10:57:00,6146.03,6146.03,6146.03,6146.03,397
2004/1/6,10:58:00,6145.17,6145.17,6145.17,6145.17,254
2004/1/6,10:59:00,6143.81,6143.81,6143.81,6143.81,309
2004/1/6,11:00:00,6145.32,6145.32,6145.32,6145.32,259
2004/1/6,11:01:00,6146.43,6146.43,6146.43,6146.43,366
2004/1/6,11:02:00,6147.42,6147.42,6147.42,6147.42,259
2004/1/6,11:03:00,6150.56,6150.56,6150.56,6150.56,466
2004/1/6,11:04:00,6146.68,6146.68,6146.68,6146.68,280
2004/1/6,11:05:00,6150.37,6150.37,6150.37,6150.37,398
2004/1/6,11:06:00,6148.59,6148.59,6148.59,6148.59,301
2004/1/6,11:07:00,6146.31,6146.31,6146.31,6146.31,423
2004/1/6,11:08:00,6144.43,6144.43,6144.43,6144.43,256
2004/1/6,11:09:00,6145.85,6145.85,6145.85,6145.85,349
2004/1/6,11:10:00,6146.10,6146.10,6146.10,6146.10,263
2004/1/6,11:11:00,6147.26,6147.26,6147.26,6147.26,333
2004/1/6,11:12:00,6150.70,6150.70,6150.70,6150.70,223
2004/1/6,11:13:00,6155.47,6155.47,6155.47,6155.47,288
2004/1/6,11:14:00,6155.45,6155.45,6155.45,6155.45,315
2004/1/6,11:15:00,6151.94,6151.94,6151.94,6151.94,378
2004/1/6,11:16:00,6146.49,6146.49,6146.49,6146.49,256
2004/1/6,11:17:00,6150.27,6150.27,6150.27,6150.27,398
2004/1/6,11:18:00,6154.44,6154.44,6154.44,6154.44,366
2004/1/6,11:19:00,6149.62,6149.62,6149.62,6149.62,402
2004/1/6,11:20:00,6147.91,6147.91,6147.91,6147.91,233
2004/1/6,11:21:00,6153.32,6153.32,6153.32,6153.32,334
2004/1/6,11:22:00,6151.07,6151.07,6151.07,6151.07,230
2004/1/6,11:23:00,6147.60,6147.60,6147.60,6147.60,365
2004/1/6,11:24:00,6149.28,6149.28,6149.28,6149.28,247
2004/1/6,11:25:00,6150.40,6150.40,6150.40,6150.40,387
2004/1/6,11:26:00,6151.07,6151.07,6151.07,6151.07,230
2004/1/6,11:27:00,6146.01,6146.01,6146.01,6146.01,400
2004/1/6,11:28:00,6151.34,6151.34,6151.34,6151.34,219
2004/1/6,11:29:00,6148.39,6148.39,6148.39,6148.39,317
2004/1/6,11:30:00,6145.78,6145.78,6145.78,6145.78,236
2004/1/6,11:31:00,6146.41,6146.41,6146.41,6146.41,363
2004/1/6,11:32:00,6148.39,6148.39,6148.39,6148.39,253
2004/1/6,11:33:00,6154.13,6154.13,6154.13,6154.13,354
2004/1/6,11:34:00,6147.89,6147.89,6147.89,6147.89,290
2004/1/6,11:35:00,6148.92,6148.92,6148.92,6148.92,413
2004/1/6,11:36:00,6153.53,6153.53,6153.53,6153.53,320
2004/1/6,11:37:00,6148.82,6148.82,6148.82,6148.82,480
2004/1/6,11:38:00,6150.43,6150.43,6150.43,6150.43,284
2004/1/6,11:39:00,6155.24,6155.24,6155.24,6155.24,400
2004/1/6,11:40:00,6150.49,6150.49,6150.49,6150.49,290
2004/1/6,11:41:00,6157.00,6157.00,6157.00,6157.00,349
2004/1/6,11:42:00,6154.52,6154.52,6154.52,6154.52,273
2004/1/6,11:43:00,6162.63,6162.63,6162.63,6162.63,333
2004/1/6,11:44:00,6161.43,6161.43,6161.43,6161.43,233
2004/1/6,11:45:00,6156.00,6156.00,6156.00,6156.00,326
2004/1/6,11:46:00,6153.46,6153.46,6153.46,6153.46,302
2004/1/6,11:47:00,6158.51,6158.51,6158.51,6158.51,356
2004/1/6,11:48:00,6160.60,6160.60,6160.60,6160.60,258
2004/1/6,11:49:00,6156.72,6156.72,6156.72,6156.72,403
2004/1/6,11:50:00,6154.81,6154.81,6154.81,6154.81,292
2004/1/6,11:51:00,6152.62,6152.62,6152.62,6152.62,401
2004/1/6,11:52:00,6152.83,6152.83,6152.83,6152.83,320
2004/1/6,11:53:00,6153.78,6153.78,6153.78,6153.78,462
2004/1/6,11:54:00,6153.82,6153.82,6153.82,6153.82,342
2004/1/6,11:55:00,6152.06,6152.06,6152.06,6152.06,534
2004/1/6,11:56:00,6147.84,6147.84,6147.84,6147.84,311
2004/1/6,11:57:00,6151.18,6151.18,6151.18,6151.18,472
2004/1/6,11:58:00,6147.95,6147.95,6147.95,6147.95,302
2004/1/6,11:59:00,6154.49,6154.49,6154.49,6154.49,477
2004/1/6,12:00:00,6146.53,6146.53,6146.53,6146.53,362
2004/1/6,12:01:00,6146.85,6146.85,6146.85,6146.85,568
2004/1/6,12:02:00,6147.03,6147.03,6147.03,6147.03,297
2004/1/6,12:03:00,6148.67,6148.67,6148.67,6148.67,347
2004/1/6,12:04:00,6142.05,6142.05,6142.05,6142.05,245
2004/1/6,12:05:00,6141.84,6141.84,6141.84,6141.84,368
2004/1/6,12:06:00,6141.80,6141.80,6141.80,6141.80,281
2004/1/6,12:07:00,6137.92,6137.92,6137.92,6137.92,586
2004/1/6,12:08:00,6135.85,6135.85,6135.85,6135.85,339
2004/1/6,12:09:00,6135.01,6135.01,6135.01,6135.01,562
2004/1/6,12:10:00,6133.01,6133.01,6133.01,6133.01,413
2004/1/6,12:11:00,6135.58,6135.58,6135.58,6135.58,597
2004/1/6,12:12:00,6139.03,6139.03,6139.03,6139.03,425
2004/1/6,12:13:00,6135.86,6135.86,6135.86,6135.86,484
2004/1/6,12:14:00,6136.16,6136.16,6136.16,6136.16,281
2004/1/6,12:15:00,6142.77,6142.77,6142.77,6142.77,335
2004/1/6,12:16:00,6136.86,6136.86,6136.86,6136.86,264
2004/1/6,12:17:00,6138.59,6138.59,6138.59,6138.59,295
2004/1/6,12:18:00,6139.55,6139.55,6139.55,6139.55,230
2004/1/6,12:19:00,6136.29,6136.29,6136.29,6136.29,313
2004/1/6,12:20:00,6134.37,6134.37,6134.37,6134.37,219
2004/1/6,12:21:00,6133.49,6133.49,6133.49,6133.49,264
2004/1/6,12:22:00,6133.16,6133.16,6133.16,6133.16,190
2004/1/6,12:23:00,6131.46,6131.46,6131.46,6131.46,262
2004/1/6,12:24:00,6130.50,6130.50,6130.50,6130.50,184
2004/1/6,12:25:00,6127.52,6127.52,6127.52,6127.52,313
2004/1/6,12:26:00,6127.63,6127.63,6127.63,6127.63,244
2004/1/6,12:27:00,6127.15,6127.15,6127.15,6127.15,457
2004/1/6,12:28:00,6126.98,6126.98,6126.98,6126.98,295
2004/1/6,12:29:00,6126.83,6126.83,6126.83,6126.83,417
2004/1/6,12:30:00,6128.20,6128.20,6128.20,6128.20,266
2004/1/6,12:31:00,6128.64,6128.64,6128.64,6128.64,378
2004/1/6,12:32:00,6132.71,6132.71,6132.71,6132.71,271
2004/1/6,12:33:00,6130.76,6130.76,6130.76,6130.76,280
2004/1/6,12:34:00,6125.43,6125.43,6125.43,6125.43,246
2004/1/6,12:35:00,6136.40,6136.40,6136.40,6136.40,279
2004/1/6,12:36:00,6129.79,6129.79,6129.79,6129.79,197
2004/1/6,12:37:00,6129.00,6129.00,6129.00,6129.00,311
2004/1/6,12:38:00,6130.22,6130.22,6130.22,6130.22,205
2004/1/6,12:39:00,6129.50,6129.50,6129.50,6129.50,236
2004/1/6,12:40:00,6127.76,6127.76,6127.76,6127.76,207
2004/1/6,12:41:00,6128.21,6128.21,6128.21,6128.21,323
2004/1/6,12:42:00,6125.81,6125.81,6125.81,6125.81,202
2004/1/6,12:43:00,6125.18,6125.18,6125.18,6125.18,234
2004/1/6,12:44:00,6125.84,6125.84,6125.84,6125.84,200
2004/1/6,12:45:00,6124.54,6124.54,6124.54,6124.54,359
2004/1/6,12:46:00,6126.81,6126.81,6126.81,6126.81,271
2004/1/6,12:47:00,6123.18,6123.18,6123.18,6123.18,332
2004/1/6,12:48:00,6126.35,6126.35,6126.35,6126.35,233
2004/1/6,12:49:00,6122.77,6122.77,6122.77,6122.77,342
2004/1/6,12:50:00,6129.50,6129.50,6129.50,6129.50,257
2004/1/6,12:51:00,6127.46,6127.46,6127.46,6127.46,294
2004/1/6,12:52:00,6130.56,6130.56,6130.56,6130.56,205
2004/1/6,12:53:00,6122.06,6122.06,6122.06,6122.06,304
2004/1/6,12:54:00,6119.50,6119.50,6119.50,6119.50,278
2004/1/6,12:55:00,6118.62,6118.62,6118.62,6118.62,383
2004/1/6,12:56:00,6119.36,6119.36,6119.36,6119.36,295
2004/1/6,12:57:00,6118.83,6118.83,6118.83,6118.83,488
2004/1/6,12:58:00,6116.32,6116.32,6116.32,6116.32,347
2004/1/6,12:59:00,6110.69,6110.69,6110.69,6110.69,502
2004/1/6,13:00:00,6115.22,6115.22,6115.22,6115.22,358
2004/1/6,13:01:00,6113.97,6113.97,6113.97,6113.97,512
2004/1/6,13:02:00,6115.07,6115.07,6115.07,6115.07,329
2004/1/6,13:03:00,6117.02,6117.02,6117.02,6117.02,573
2004/1/6,13:04:00,6111.39,6111.39,6111.39,6111.39,328
2004/1/6,13:05:00,6115.07,6115.07,6115.07,6115.07,465
2004/1/6,13:06:00,6114.73,6114.73,6114.73,6114.73,322
2004/1/6,13:07:00,6116.12,6116.12,6116.12,6116.12,424
2004/1/6,13:08:00,6118.96,6118.96,6118.96,6118.96,351
2004/1/6,13:09:00,6114.86,6114.86,6114.86,6114.86,411
2004/1/6,13:10:00,6119.33,6119.33,6119.33,6119.33,388
2004/1/6,13:11:00,6118.32,6118.32,6118.32,6118.32,419
2004/1/6,13:12:00,6118.44,6118.44,6118.44,6118.44,249
2004/1/6,13:13:00,6119.18,6119.18,6119.18,6119.18,401
2004/1/6,13:14:00,6120.31,6120.31,6120.31,6120.31,260
2004/1/6,13:15:00,6127.05,6127.05,6127.05,6127.05,384
2004/1/6,13:16:00,6127.68,6127.68,6127.68,6127.68,308
2004/1/6,13:17:00,6128.30,6128.30,6128.30,6128.30,564
2004/1/6,13:18:00,6130.46,6130.46,6130.46,6130.46,432
2004/1/6,13:19:00,6135.60,6135.60,6135.60,6135.60,769
2004/1/6,13:20:00,6137.01,6137.01,6137.01,6137.01,461
2004/1/6,13:21:00,6133.84,6133.84,6133.84,6133.84,532
2004/1/6,13:22:00,6133.78,6133.78,6133.78,6133.78,440
2004/1/6,13:23:00,6137.19,6137.19,6137.19,6137.19,690
2004/1/6,13:24:00,6140.19,6140.19,6140.19,6140.19,549
2004/1/6,13:25:00,6131.70,6131.70,6131.70,6131.70,775
2004/1/6,13:26:00,6131.70,6131.70,6131.70,6131.70,0
2004/1/6,13:27:00,6131.70,6131.70,6131.70,6131.70,0
2004/1/6,13:28:00,6131.70,6131.70,6131.70,6131.70,0
2004/1/6,13:29:00,6131.70,6131.70,6131.70,6131.70,0
2004/1/6,13:30:00,6144.01,6144.01,6144.01,6144.01,4827
2004/1/7,09:00:00,6144.01,6144.01,6144.01,6144.01,183
2004/1/7,09:01:00,6174.95,6174.95,6174.95,6174.95,2605
2004/1/7,09:02:00,6177.55,6177.55,6177.55,6177.55,657
2004/1/7,09:03:00,6171.59,6171.59,6171.59,6171.59,1134
2004/1/7,09:04:00,6181.40,6181.40,6181.40,6181.40,897
2004/1/7,09:05:00,6174.86,6174.86,6174.86,6174.86,1163
2004/1/7,09:06:00,6181.45,6181.45,6181.45,6181.45,1033
2004/1/7,09:07:00,6179.62,6179.62,6179.62,6179.62,1046
2004/1/7,09:08:00,6176.66,6176.66,6176.66,6176.66,907
2004/1/7,09:09:00,6171.95,6171.95,6171.95,6171.95,1130
2004/1/7,09:10:00,6175.56,6175.56,6175.56,6175.56,764
2004/1/7,09:11:00,6169.32,6169.32,6169.32,6169.32,973
2004/1/7,09:12:00,6168.17,6168.17,6168.17,6168.17,674
2004/1/7,09:13:00,6164.37,6164.37,6164.37,6164.37,795
2004/1/7,09:14:00,6162.78,6162.78,6162.78,6162.78,579
2004/1/7,09:15:00,6162.12,6162.12,6162.12,6162.12,835
2004/1/7,09:16:00,6164.30,6164.30,6164.30,6164.30,504
2004/1/7,09:17:00,6160.82,6160.82,6160.82,6160.82,805
2004/1/7,09:18:00,6164.28,6164.28,6164.28,6164.28,557
2004/1/7,09:19:00,6160.12,6160.12,6160.12,6160.12,766
2004/1/7,09:20:00,6159.92,6159.92,6159.92,6159.92,624
2004/1/7,09:21:00,6160.52,6160.52,6160.52,6160.52,654
2004/1/7,09:22:00,6165.61,6165.61,6165.61,6165.61,526
2004/1/7,09:23:00,6163.88,6163.88,6163.88,6163.88,778
2004/1/7,09:24:00,6167.20,6167.20,6167.20,6167.20,614
2004/1/7,09:25:00,6174.62,6174.62,6174.62,6174.62,910
2004/1/7,09:26:00,6170.17,6170.17,6170.17,6170.17,581
2004/1/7,09:27:00,6175.14,6175.14,6175.14,6175.14,960
2004/1/7,09:28:00,6177.03,6177.03,6177.03,6177.03,661
2004/1/7,09:29:00,6186.63,6186.63,6186.63,6186.63,1049
2004/1/7,09:30:00,6181.61,6181.61,6181.61,6181.61,804
2004/1/7,09:31:00,6181.43,6181.43,6181.43,6181.43,1094
2004/1/7,09:32:00,6184.30,6184.30,6184.30,6184.30,881
2004/1/7,09:33:00,6190.58,6190.58,6190.58,6190.58,849
2004/1/7,09:34:00,6182.47,6182.47,6182.47,6182.47,629
2004/1/7,09:35:00,6182.90,6182.90,6182.90,6182.90,790
2004/1/7,09:36:00,6187.43,6187.43,6187.43,6187.43,501
2004/1/7,09:37:00,6186.97,6186.97,6186.97,6186.97,655
2004/1/7,09:38:00,6180.60,6180.60,6180.60,6180.60,429
2004/1/7,09:39:00,6180.04,6180.04,6180.04,6180.04,616
2004/1/7,09:40:00,6177.67,6177.67,6177.67,6177.67,517
2004/1/7,09:41:00,6179.55,6179.55,6179.55,6179.55,543
2004/1/7,09:42:00,6178.89,6178.89,6178.89,6178.89,453
2004/1/7,09:43:00,6180.19,6180.19,6180.19,6180.19,631
2004/1/7,09:44:00,6176.61,6176.61,6176.61,6176.61,500
2004/1/7,09:45:00,6175.64,6175.64,6175.64,6175.64,491
2004/1/7,09:46:00,6177.31,6177.31,6177.31,6177.31,500
2004/1/7,09:47:00,6188.73,6188.73,6188.73,6188.73,877
2004/1/7,09:48:00,6189.14,6189.14,6189.14,6189.14,504
2004/1/7,09:49:00,6188.71,6188.71,6188.71,6188.71,851
2004/1/7,09:50:00,6195.69,6195.69,6195.69,6195.69,672
2004/1/7,09:51:00,6200.77,6200.77,6200.77,6200.77,1186
2004/1/7,09:52:00,6208.58,6208.58,6208.58,6208.58,805
2004/1/7,09:53:00,6207.12,6207.12,6207.12,6207.12,1142
2004/1/7,09:54:00,6214.97,6214.97,6214.97,6214.97,1010
2004/1/7,09:55:00,6215.45,6215.45,6215.45,6215.45,1134
2004/1/7,09:56:00,6213.80,6213.80,6213.80,6213.80,802
2004/1/7,09:57:00,6212.74,6212.74,6212.74,6212.74,917
2004/1/7,09:58:00,6210.37,6210.37,6210.37,6210.37,611
2004/1/7,09:59:00,6208.56,6208.56,6208.56,6208.56,836
2004/1/7,10:00:00,6207.33,6207.33,6207.33,6207.33,453
2004/1/7,10:01:00,6200.50,6200.50,6200.50,6200.50,592
2004/1/7,10:02:00,6194.38,6194.38,6194.38,6194.38,411
2004/1/7,10:03:00,6194.27,6194.27,6194.27,6194.27,652
2004/1/7,10:04:00,6190.20,6190.20,6190.20,6190.20,500
2004/1/7,10:05:00,6190.50,6190.50,6190.50,6190.50,751
2004/1/7,10:06:00,6192.51,6192.51,6192.51,6192.51,421
2004/1/7,10:07:00,6186.93,6186.93,6186.93,6186.93,515
2004/1/7,10:08:00,6190.91,6190.91,6190.91,6190.91,370
2004/1/7,10:09:00,6183.00,6183.00,6183.00,6183.00,558
2004/1/7,10:10:00,6192.36,6192.36,6192.36,6192.36,283
2004/1/7,10:11:00,6191.77,6191.77,6191.77,6191.77,571
2004/1/7,10:12:00,6192.41,6192.41,6192.41,6192.41,480
2004/1/7,10:13:00,6187.81,6187.81,6187.81,6187.81,492
2004/1/7,10:14:00,6187.51,6187.51,6187.51,6187.51,417
2004/1/7,10:15:00,6177.63,6177.63,6177.63,6177.63,479
2004/1/7,10:16:00,6188.82,6188.82,6188.82,6188.82,405
2004/1/7,10:17:00,6187.68,6187.68,6187.68,6187.68,539
2004/1/7,10:18:00,6185.41,6185.41,6185.41,6185.41,296
2004/1/7,10:19:00,6188.64,6188.64,6188.64,6188.64,494
2004/1/7,10:20:00,6185.38,6185.38,6185.38,6185.38,308
2004/1/7,10:21:00,6187.12,6187.12,6187.12,6187.12,397
2004/1/7,10:22:00,6190.41,6190.41,6190.41,6190.41,280
2004/1/7,10:23:00,6184.06,6184.06,6184.06,6184.06,356
2004/1/7,10:24:00,6188.26,6188.26,6188.26,6188.26,224
2004/1/7,10:25:00,6186.70,6186.70,6186.70,6186.70,395
2004/1/7,10:26:00,6184.37,6184.37,6184.37,6184.37,233
2004/1/7,10:27:00,6187.79,6187.79,6187.79,6187.79,353
2004/1/7,10:28:00,6191.01,6191.01,6191.01,6191.01,276
2004/1/7,10:29:00,6191.13,6191.13,6191.13,6191.13,366
2004/1/7,10:30:00,6188.17,6188.17,6188.17,6188.17,247
2004/1/7,10:31:00,6195.71,6195.71,6195.71,6195.71,462
2004/1/7,10:32:00,6195.96,6195.96,6195.96,6195.96,330
2004/1/7,10:33:00,6195.38,6195.38,6195.38,6195.38,450
2004/1/7,10:34:00,6192.06,6192.06,6192.06,6192.06,275
2004/1/7,10:35:00,6191.18,6191.18,6191.18,6191.18,413
2004/1/7,10:36:00,6191.80,6191.80,6191.80,6191.80,299
2004/1/7,10:37:00,6195.46,6195.46,6195.46,6195.46,453
2004/1/7,10:38:00,6195.70,6195.70,6195.70,6195.70,359
2004/1/7,10:39:00,6192.58,6192.58,6192.58,6192.58,459
2004/1/7,10:40:00,6195.79,6195.79,6195.79,6195.79,338
2004/1/7,10:41:00,6196.94,6196.94,6196.94,6196.94,499
2004/1/7,10:42:00,6197.02,6197.02,6197.02,6197.02,338
2004/1/7,10:43:00,6197.97,6197.97,6197.97,6197.97,462
2004/1/7,10:44:00,6194.89,6194.89,6194.89,6194.89,319
2004/1/7,10:45:00,6188.09,6188.09,6188.09,6188.09,561
2004/1/7,10:46:00,6200.26,6200.26,6200.26,6200.26,341
2004/1/7,10:47:00,6197.95,6197.95,6197.95,6197.95,452
2004/1/7,10:48:00,6201.12,6201.12,6201.12,6201.12,349
2004/1/7,10:49:00,6199.73,6199.73,6199.73,6199.73,659
2004/1/7,10:50:00,6201.63,6201.63,6201.63,6201.63,404
2004/1/7,10:51:00,6198.83,6198.83,6198.83,6198.83,731
2004/1/7,10:52:00,6199.50,6199.50,6199.50,6199.50,367
2004/1/7,10:53:00,6198.70,6198.70,6198.70,6198.70,573
2004/1/7,10:54:00,6202.51,6202.51,6202.51,6202.51,547
2004/1/7,10:55:00,6209.47,6209.47,6209.47,6209.47,625
2004/1/7,10:56:00,6206.25,6206.25,6206.25,6206.25,427
2004/1/7,10:57:00,6212.54,6212.54,6212.54,6212.54,655
2004/1/7,10:58:00,6207.29,6207.29,6207.29,6207.29,531
2004/1/7,10:59:00,6210.42,6210.42,6210.42,6210.42,554
2004/1/7,11:00:00,6206.31,6206.31,6206.31,6206.31,427
2004/1/7,11:01:00,6202.23,6202.23,6202.23,6202.23,560
2004/1/7,11:02:00,6200.13,6200.13,6200.13,6200.13,495
2004/1/7,11:03:00,6195.52,6195.52,6195.52,6195.52,598
2004/1/7,11:04:00,6193.53,6193.53,6193.53,6193.53,470
2004/1/7,11:05:00,6199.23,6199.23,6199.23,6199.23,707
2004/1/7,11:06:00,6190.83,6190.83,6190.83,6190.83,499
2004/1/7,11:07:00,6186.25,6186.25,6186.25,6186.25,707
2004/1/7,11:08:00,6184.99,6184.99,6184.99,6184.99,476
2004/1/7,11:09:00,6180.36,6180.36,6180.36,6180.36,660
2004/1/7,11:10:00,6180.92,6180.92,6180.92,6180.92,450
2004/1/7,11:11:00,6170.59,6170.59,6170.59,6170.59,622
2004/1/7,11:12:00,6175.60,6175.60,6175.60,6175.60,462
2004/1/7,11:13:00,6173.09,6173.09,6173.09,6173.09,598
2004/1/7,11:14:00,6172.73,6172.73,6172.73,6172.73,498
2004/1/7,11:15:00,6170.48,6170.48,6170.48,6170.48,786
2004/1/7,11:16:00,6162.33,6162.33,6162.33,6162.33,507
2004/1/7,11:17:00,6164.99,6164.99,6164.99,6164.99,585
2004/1/7,11:18:00,6163.99,6163.99,6163.99,6163.99,436
2004/1/7,11:19:00,6157.09,6157.09,6157.09,6157.09,489
2004/1/7,11:20:00,6157.21,6157.21,6157.21,6157.21,442
2004/1/7,11:21:00,6155.65,6155.65,6155.65,6155.65,500
2004/1/7,11:22:00,6155.66,6155.66,6155.66,6155.66,414
2004/1/7,11:23:00,6155.80,6155.80,6155.80,6155.80,480
2004/1/7,11:24:00,6156.27,6156.27,6156.27,6156.27,403
2004/1/7,11:25:00,6151.87,6151.87,6151.87,6151.87,513
2004/1/7,11:26:00,6155.29,6155.29,6155.29,6155.29,252
2004/1/7,11:27:00,6156.09,6156.09,6156.09,6156.09,395
2004/1/7,11:28:00,6152.62,6152.62,6152.62,6152.62,312
2004/1/7,11:29:00,6156.01,6156.01,6156.01,6156.01,372
2004/1/7,11:30:00,6154.13,6154.13,6154.13,6154.13,284
2004/1/7,11:31:00,6162.47,6162.47,6162.47,6162.47,266
2004/1/7,11:32:00,6157.92,6157.92,6157.92,6157.92,198
2004/1/7,11:33:00,6159.30,6159.30,6159.30,6159.30,250
2004/1/7,11:34:00,6164.89,6164.89,6164.89,6164.89,216
2004/1/7,11:35:00,6168.05,6168.05,6168.05,6168.05,287
2004/1/7,11:36:00,6160.71,6160.71,6160.71,6160.71,247
2004/1/7,11:37:00,6161.23,6161.23,6161.23,6161.23,290
2004/1/7,11:38:00,6167.24,6167.24,6167.24,6167.24,187
2004/1/7,11:39:00,6162.73,6162.73,6162.73,6162.73,243
2004/1/7,11:40:00,6169.80,6169.80,6169.80,6169.80,162
2004/1/7,11:41:00,6166.39,6166.39,6166.39,6166.39,285
2004/1/7,11:42:00,6167.68,6167.68,6167.68,6167.68,172
2004/1/7,11:43:00,6167.53,6167.53,6167.53,6167.53,319
2004/1/7,11:44:00,6165.53,6165.53,6165.53,6165.53,219
2004/1/7,11:45:00,6163.95,6163.95,6163.95,6163.95,296
2004/1/7,11:46:00,6165.75,6165.75,6165.75,6165.75,255
2004/1/7,11:47:00,6165.08,6165.08,6165.08,6165.08,366
2004/1/7,11:48:00,6163.51,6163.51,6163.51,6163.51,200
2004/1/7,11:49:00,6167.69,6167.69,6167.69,6167.69,306
2004/1/7,11:50:00,6170.63,6170.63,6170.63,6170.63,282
2004/1/7,11:51:00,6159.20,6159.20,6159.20,6159.20,279
2004/1/7,11:52:00,6163.35,6163.35,6163.35,6163.35,236
2004/1/7,11:53:00,6158.37,6158.37,6158.37,6158.37,410
2004/1/7,11:54:00,6158.37,6158.37,6158.37,6158.37,276
2004/1/7,11:55:00,6168.17,6168.17,6168.17,6168.17,384
2004/1/7,11:56:00,6160.28,6160.28,6160.28,6160.28,245
2004/1/7,11:57:00,6172.19,6172.19,6172.19,6172.19,314
2004/1/7,11:58:00,6162.51,6162.51,6162.51,6162.51,215
2004/1/7,11:59:00,6161.65,6161.65,6161.65,6161.65,371
2004/1/7,12:00:00,6171.69,6171.69,6171.69,6171.69,299
2004/1/7,12:01:00,6165.84,6165.84,6165.84,6165.84,399
2004/1/7,12:02:00,6164.87,6164.87,6164.87,6164.87,297
2004/1/7,12:03:00,6170.43,6170.43,6170.43,6170.43,434
2004/1/7,12:04:00,6174.23,6174.23,6174.23,6174.23,334
2004/1/7,12:05:00,6166.91,6166.91,6166.91,6166.91,321
2004/1/7,12:06:00,6170.53,6170.53,6170.53,6170.53,191
2004/1/7,12:07:00,6172.30,6172.30,6172.30,6172.30,270
2004/1/7,12:08:00,6167.75,6167.75,6167.75,6167.75,216
2004/1/7,12:09:00,6168.15,6168.15,6168.15,6168.15,300
2004/1/7,12:10:00,6161.12,6161.12,6161.12,6161.12,298
2004/1/7,12:11:00,6161.64,6161.64,6161.64,6161.64,329
2004/1/7,12:12:00,6159.92,6159.92,6159.92,6159.92,309
2004/1/7,12:13:00,6160.45,6160.45,6160.45,6160.45,340
2004/1/7,12:14:00,6159.75,6159.75,6159.75,6159.75,310
2004/1/7,12:15:00,6159.93,6159.93,6159.93,6159.93,351
2004/1/7,12:16:00,6161.23,6161.23,6161.23,6161.23,264
2004/1/7,12:17:00,6152.76,6152.76,6152.76,6152.76,341
2004/1/7,12:18:00,6154.56,6154.56,6154.56,6154.56,278
2004/1/7,12:19:00,6153.62,6153.62,6153.62,6153.62,320
2004/1/7,12:20:00,6154.41,6154.41,6154.41,6154.41,280
2004/1/7,12:21:00,6151.78,6151.78,6151.78,6151.78,332
2004/1/7,12:22:00,6151.10,6151.10,6151.10,6151.10,214
2004/1/7,12:23:00,6149.60,6149.60,6149.60,6149.60,312
2004/1/7,12:24:00,6149.11,6149.11,6149.11,6149.11,347
2004/1/7,12:25:00,6158.92,6158.92,6158.92,6158.92,467
2004/1/7,12:26:00,6156.39,6156.39,6156.39,6156.39,216
2004/1/7,12:27:00,6151.57,6151.57,6151.57,6151.57,365
2004/1/7,12:28:00,6152.36,6152.36,6152.36,6152.36,254
2004/1/7,12:29:00,6152.66,6152.66,6152.66,6152.66,288
2004/1/7,12:30:00,6152.82,6152.82,6152.82,6152.82,210
2004/1/7,12:31:00,6151.42,6151.42,6151.42,6151.42,342
2004/1/7,12:32:00,6150.03,6150.03,6150.03,6150.03,197
2004/1/7,12:33:00,6159.21,6159.21,6159.21,6159.21,261
2004/1/7,12:34:00,6158.46,6158.46,6158.46,6158.46,189
2004/1/7,12:35:00,6155.13,6155.13,6155.13,6155.13,292
2004/1/7,12:36:00,6155.02,6155.02,6155.02,6155.02,208
2004/1/7,12:37:00,6160.41,6160.41,6160.41,6160.41,327
2004/1/7,12:38:00,6163.70,6163.70,6163.70,6163.70,198
2004/1/7,12:39:00,6167.80,6167.80,6167.80,6167.80,302
2004/1/7,12:40:00,6167.93,6167.93,6167.93,6167.93,199
2004/1/7,12:41:00,6159.08,6159.08,6159.08,6159.08,270
2004/1/7,12:42:00,6157.92,6157.92,6157.92,6157.92,198
2004/1/7,12:43:00,6169.71,6169.71,6169.71,6169.71,325
2004/1/7,12:44:00,6158.77,6158.77,6158.77,6158.77,178
2004/1/7,12:45:00,6165.81,6165.81,6165.81,6165.81,342
2004/1/7,12:46:00,6159.78,6159.78,6159.78,6159.78,218
2004/1/7,12:47:00,6164.56,6164.56,6164.56,6164.56,272
2004/1/7,12:48:00,6159.87,6159.87,6159.87,6159.87,231
2004/1/7,12:49:00,6156.85,6156.85,6156.85,6156.85,384
2004/1/7,12:50:00,6158.18,6158.18,6158.18,6158.18,271
2004/1/7,12:51:00,6158.31,6158.31,6158.31,6158.31,372
2004/1/7,12:52:00,6158.28,6158.28,6158.28,6158.28,266
2004/1/7,12:53:00,6152.06,6152.06,6152.06,6152.06,425
2004/1/7,12:54:00,6153.58,6153.58,6153.58,6153.58,260
2004/1/7,12:55:00,6152.10,6152.10,6152.10,6152.10,433
2004/1/7,12:56:00,6153.68,6153.68,6153.68,6153.68,311
2004/1/7,12:57:00,6148.79,6148.79,6148.79,6148.79,525
2004/1/7,12:58:00,6148.61,6148.61,6148.61,6148.61,394
2004/1/7,12:59:00,6143.49,6143.49,6143.49,6143.49,472
2004/1/7,13:00:00,6141.63,6141.63,6141.63,6141.63,410
2004/1/7,13:01:00,6137.61,6137.61,6137.61,6137.61,662
2004/1/7,13:02:00,6137.33,6137.33,6137.33,6137.33,578
2004/1/7,13:03:00,6131.78,6131.78,6131.78,6131.78,718
2004/1/7,13:04:00,6131.17,6131.17,6131.17,6131.17,444
2004/1/7,13:05:00,6132.05,6132.05,6132.05,6132.05,618
2004/1/7,13:06:00,6130.35,6130.35,6130.35,6130.35,372
2004/1/7,13:07:00,6131.20,6131.20,6131.20,6131.20,462
2004/1/7,13:08:00,6135.60,6135.60,6135.60,6135.60,379
2004/1/7,13:09:00,6136.36,6136.36,6136.36,6136.36,401
2004/1/7,13:10:00,6137.63,6137.63,6137.63,6137.63,356
2004/1/7,13:11:00,6140.98,6140.98,6140.98,6140.98,447
2004/1/7,13:12:00,6142.96,6142.96,6142.96,6142.96,305
2004/1/7,13:13:00,6144.90,6144.90,6144.90,6144.90,402
2004/1/7,13:14:00,6146.26,6146.26,6146.26,6146.26,319
2004/1/7,13:15:00,6144.95,6144.95,6144.95,6144.95,400
2004/1/7,13:16:00,6144.54,6144.54,6144.54,6144.54,247
2004/1/7,13:17:00,6143.70,6143.70,6143.70,6143.70,391
2004/1/7,13:18:00,6142.99,6142.99,6142.99,6142.99,317
2004/1/7,13:19:00,6140.17,6140.17,6140.17,6140.17,475
2004/1/7,13:20:00,6139.26,6139.26,6139.26,6139.26,290
2004/1/7,13:21:00,6136.89,6136.89,6136.89,6136.89,536
2004/1/7,13:22:00,6137.01,6137.01,6137.01,6137.01,444
2004/1/7,13:23:00,6132.38,6132.38,6132.38,6132.38,554
2004/1/7,13:24:00,6130.73,6130.73,6130.73,6130.73,480
2004/1/7,13:25:00,6131.19,6131.19,6131.19,6131.19,864
2004/1/7,13:26:00,6130.64,6130.64,6130.64,6130.64,0
2004/1/7,13:27:00,6130.64,6130.64,6130.64,6130.64,0
2004/1/7,13:28:00,6130.64,6130.64,6130.64,6130.64,0
2004/1/7,13:29:00,6130.64,6130.64,6130.64,6130.64,0
2004/1/7,13:30:00,6141.25,6141.25,6141.25,6141.25,4688
2004/1/8,09:00:00,6141.25,6141.25,6141.25,6141.25,144
2004/1/8,09:01:00,6180.36,6180.36,6180.36,6180.36,3010
2004/1/8,09:02:00,6178.02,6178.02,6178.02,6178.02,706
2004/1/8,09:03:00,6183.07,6183.07,6183.07,6183.07,1246
2004/1/8,09:04:00,6178.77,6178.77,6178.77,6178.77,710
2004/1/8,09:05:00,6177.02,6177.02,6177.02,6177.02,1090
2004/1/8,09:06:00,6182.51,6182.51,6182.51,6182.51,653
2004/1/8,09:07:00,6179.69,6179.69,6179.69,6179.69,1030
2004/1/8,09:08:00,6173.54,6173.54,6173.54,6173.54,601
2004/1/8,09:09:00,6175.68,6175.68,6175.68,6175.68,907
2004/1/8,09:10:00,6174.95,6174.95,6174.95,6174.95,626
2004/1/8,09:11:00,6166.58,6166.58,6166.58,6166.58,1024
2004/1/8,09:12:00,6173.21,6173.21,6173.21,6173.21,603
2004/1/8,09:13:00,6169.59,6169.59,6169.59,6169.59,1132
2004/1/8,09:14:00,6171.82,6171.82,6171.82,6171.82,753
2004/1/8,09:15:00,6173.10,6173.10,6173.10,6173.10,1274
2004/1/8,09:16:00,6170.12,6170.12,6170.12,6170.12,891
2004/1/8,09:17:00,6179.66,6179.66,6179.66,6179.66,1310
2004/1/8,09:18:00,6175.08,6175.08,6175.08,6175.08,782
2004/1/8,09:19:00,6180.61,6180.61,6180.61,6180.61,1129
2004/1/8,09:20:00,6180.52,6180.52,6180.52,6180.52,664
2004/1/8,09:21:00,6179.04,6179.04,6179.04,6179.04,884
2004/1/8,09:22:00,6179.69,6179.69,6179.69,6179.69,586
2004/1/8,09:23:00,6179.00,6179.00,6179.00,6179.00,824
2004/1/8,09:24:00,6180.02,6180.02,6180.02,6180.02,591
2004/1/8,09:25:00,6179.91,6179.91,6179.91,6179.91,729
2004/1/8,09:26:00,6179.59,6179.59,6179.59,6179.59,513
2004/1/8,09:27:00,6176.86,6176.86,6176.86,6176.86,764
2004/1/8,09:28:00,6175.84,6175.84,6175.84,6175.84,501
2004/1/8,09:29:00,6172.85,6172.85,6172.85,6172.85,637
2004/1/8,09:30:00,6167.03,6167.03,6167.03,6167.03,508
2004/1/8,09:31:00,6169.27,6169.27,6169.27,6169.27,599
2004/1/8,09:32:00,6165.54,6165.54,6165.54,6165.54,410
2004/1/8,09:33:00,6160.30,6160.30,6160.30,6160.30,575
2004/1/8,09:34:00,6158.82,6158.82,6158.82,6158.82,554
2004/1/8,09:35:00,6161.82,6161.82,6161.82,6161.82,752
2004/1/8,09:36:00,6163.21,6163.21,6163.21,6163.21,472
2004/1/8,09:37:00,6155.25,6155.25,6155.25,6155.25,667
2004/1/8,09:38:00,6153.05,6153.05,6153.05,6153.05,451
2004/1/8,09:39:00,6148.09,6148.09,6148.09,6148.09,538
2004/1/8,09:40:00,6149.45,6149.45,6149.45,6149.45,420
2004/1/8,09:41:00,6145.14,6145.14,6145.14,6145.14,603
2004/1/8,09:42:00,6145.11,6145.11,6145.11,6145.11,411
2004/1/8,09:43:00,6142.88,6142.88,6142.88,6142.88,586
2004/1/8,09:44:00,6146.74,6146.74,6146.74,6146.74,351
2004/1/8,09:45:00,6142.54,6142.54,6142.54,6142.54,578
2004/1/8,09:46:00,6142.24,6142.24,6142.24,6142.24,341
2004/1/8,09:47:00,6144.45,6144.45,6144.45,6144.45,476
2004/1/8,09:48:00,6147.52,6147.52,6147.52,6147.52,377
2004/1/8,09:49:00,6149.14,6149.14,6149.14,6149.14,455
2004/1/8,09:50:00,6147.26,6147.26,6147.26,6147.26,379
2004/1/8,09:51:00,6153.37,6153.37,6153.37,6153.37,432
2004/1/8,09:52:00,6154.79,6154.79,6154.79,6154.79,335
2004/1/8,09:53:00,6155.75,6155.75,6155.75,6155.75,440
2004/1/8,09:54:00,6156.84,6156.84,6156.84,6156.84,338
2004/1/8,09:55:00,6157.06,6157.06,6157.06,6157.06,455
2004/1/8,09:56:00,6152.87,6152.87,6152.87,6152.87,373
2004/1/8,09:57:00,6160.69,6160.69,6160.69,6160.69,501
2004/1/8,09:58:00,6159.25,6159.25,6159.25,6159.25,298
2004/1/8,09:59:00,6164.60,6164.60,6164.60,6164.60,368
2004/1/8,10:00:00,6157.77,6157.77,6157.77,6157.77,262
2004/1/8,10:01:00,6161.07,6161.07,6161.07,6161.07,369
2004/1/8,10:02:00,6162.24,6162.24,6162.24,6162.24,225
2004/1/8,10:03:00,6163.74,6163.74,6163.74,6163.74,379
2004/1/8,10:04:00,6159.26,6159.26,6159.26,6159.26,311
2004/1/8,10:05:00,6164.20,6164.20,6164.20,6164.20,391
2004/1/8,10:06:00,6157.04,6157.04,6157.04,6157.04,390
2004/1/8,10:07:00,6161.50,6161.50,6161.50,6161.50,334
2004/1/8,10:08:00,6162.41,6162.41,6162.41,6162.41,212
2004/1/8,10:09:00,6155.28,6155.28,6155.28,6155.28,352
2004/1/8,10:10:00,6163.87,6163.87,6163.87,6163.87,234
2004/1/8,10:11:00,6164.44,6164.44,6164.44,6164.44,296
2004/1/8,10:12:00,6163.83,6163.83,6163.83,6163.83,247
2004/1/8,10:13:00,6160.48,6160.48,6160.48,6160.48,257
2004/1/8,10:14:00,6154.87,6154.87,6154.87,6154.87,176
2004/1/8,10:15:00,6158.50,6158.50,6158.50,6158.50,335
2004/1/8,10:16:00,6158.05,6158.05,6158.05,6158.05,206
2004/1/8,10:17:00,6160.03,6160.03,6160.03,6160.03,314
2004/1/8,10:18:00,6154.83,6154.83,6154.83,6154.83,230
2004/1/8,10:19:00,6156.55,6156.55,6156.55,6156.55,275
2004/1/8,10:20:00,6151.85,6151.85,6151.85,6151.85,195
2004/1/8,10:21:00,6157.74,6157.74,6157.74,6157.74,338
2004/1/8,10:22:00,6156.92,6156.92,6156.92,6156.92,310
2004/1/8,10:23:00,6157.21,6157.21,6157.21,6157.21,264
2004/1/8,10:24:00,6159.58,6159.58,6159.58,6159.58,221
2004/1/8,10:25:00,6152.62,6152.62,6152.62,6152.62,260
2004/1/8,10:26:00,6153.26,6153.26,6153.26,6153.26,229
2004/1/8,10:27:00,6156.39,6156.39,6156.39,6156.39,246
2004/1/8,10:28:00,6155.69,6155.69,6155.69,6155.69,179
2004/1/8,10:29:00,6158.84,6158.84,6158.84,6158.84,270
2004/1/8,10:30:00,6159.55,6159.55,6159.55,6159.55,296
2004/1/8,10:31:00,6165.69,6165.69,6165.69,6165.69,305
2004/1/8,10:32:00,6162.15,6162.15,6162.15,6162.15,281
2004/1/8,10:33:00,6164.08,6164.08,6164.08,6164.08,348
2004/1/8,10:34:00,6163.82,6163.82,6163.82,6163.82,235
2004/1/8,10:35:00,6166.94,6166.94,6166.94,6166.94,329
2004/1/8,10:36:00,6163.07,6163.07,6163.07,6163.07,311
2004/1/8,10:37:00,6174.20,6174.20,6174.20,6174.20,391
2004/1/8,10:38:00,6177.27,6177.27,6177.27,6177.27,634
2004/1/8,10:39:00,6177.28,6177.28,6177.28,6177.28,874
2004/1/8,10:40:00,6179.96,6179.96,6179.96,6179.96,471
2004/1/8,10:41:00,6189.60,6189.60,6189.60,6189.60,552
2004/1/8,10:42:00,6183.71,6183.71,6183.71,6183.71,415
2004/1/8,10:43:00,6186.16,6186.16,6186.16,6186.16,587
2004/1/8,10:44:00,6180.87,6180.87,6180.87,6180.87,322
2004/1/8,10:45:00,6182.02,6182.02,6182.02,6182.02,426
2004/1/8,10:46:00,6179.41,6179.41,6179.41,6179.41,294
2004/1/8,10:47:00,6174.14,6174.14,6174.14,6174.14,506
2004/1/8,10:48:00,6176.76,6176.76,6176.76,6176.76,278
2004/1/8,10:49:00,6175.91,6175.91,6175.91,6175.91,321
2004/1/8,10:50:00,6174.77,6174.77,6174.77,6174.77,223
2004/1/8,10:51:00,6177.33,6177.33,6177.33,6177.33,296
2004/1/8,10:52:00,6177.42,6177.42,6177.42,6177.42,184
2004/1/8,10:53:00,6173.32,6173.32,6173.32,6173.32,250
2004/1/8,10:54:00,6173.19,6173.19,6173.19,6173.19,237
2004/1/8,10:55:00,6170.02,6170.02,6170.02,6170.02,309
2004/1/8,10:56:00,6174.30,6174.30,6174.30,6174.30,215
2004/1/8,10:57:00,6172.70,6172.70,6172.70,6172.70,260
2004/1/8,10:58:00,6174.38,6174.38,6174.38,6174.38,204
2004/1/8,10:59:00,6166.04,6166.04,6166.04,6166.04,276
2004/1/8,11:00:00,6165.61,6165.61,6165.61,6165.61,172
2004/1/8,11:01:00,6168.91,6168.91,6168.91,6168.91,322
2004/1/8,11:02:00,6171.28,6171.28,6171.28,6171.28,188
2004/1/8,11:03:00,6171.55,6171.55,6171.55,6171.55,260
2004/1/8,11:04:00,6166.03,6166.03,6166.03,6166.03,169
2004/1/8,11:05:00,6177.53,6177.53,6177.53,6177.53,278
2004/1/8,11:06:00,6169.33,6169.33,6169.33,6169.33,169
2004/1/8,11:07:00,6175.59,6175.59,6175.59,6175.59,322
2004/1/8,11:08:00,6175.87,6175.87,6175.87,6175.87,282
2004/1/8,11:09:00,6169.16,6169.16,6169.16,6169.16,289
2004/1/8,11:10:00,6176.29,6176.29,6176.29,6176.29,195
2004/1/8,11:11:00,6176.27,6176.27,6176.27,6176.27,363
2004/1/8,11:12:00,6169.25,6169.25,6169.25,6169.25,209
2004/1/8,11:13:00,6175.47,6175.47,6175.47,6175.47,263
2004/1/8,11:14:00,6176.45,6176.45,6176.45,6176.45,183
2004/1/8,11:15:00,6181.02,6181.02,6181.02,6181.02,271
2004/1/8,11:16:00,6175.58,6175.58,6175.58,6175.58,227
2004/1/8,11:17:00,6179.71,6179.71,6179.71,6179.71,330
2004/1/8,11:18:00,6175.61,6175.61,6175.61,6175.61,226
2004/1/8,11:19:00,6180.19,6180.19,6180.19,6180.19,237
2004/1/8,11:20:00,6180.07,6180.07,6180.07,6180.07,195
2004/1/8,11:21:00,6178.73,6178.73,6178.73,6178.73,272
2004/1/8,11:22:00,6177.00,6177.00,6177.00,6177.00,169
2004/1/8,11:23:00,6180.76,6180.76,6180.76,6180.76,256
2004/1/8,11:24:00,6181.22,6181.22,6181.22,6181.22,204
2004/1/8,11:25:00,6178.47,6178.47,6178.47,6178.47,254
2004/1/8,11:26:00,6180.33,6180.33,6180.33,6180.33,171
2004/1/8,11:27:00,6174.07,6174.07,6174.07,6174.07,288
2004/1/8,11:28:00,6167.81,6167.81,6167.81,6167.81,227
2004/1/8,11:29:00,6170.75,6170.75,6170.75,6170.75,237
2004/1/8,11:30:00,6171.79,6171.79,6171.79,6171.79,192
2004/1/8,11:31:00,6171.78,6171.78,6171.78,6171.78,340
2004/1/8,11:32:00,6163.06,6163.06,6163.06,6163.06,230
2004/1/8,11:33:00,6167.89,6167.89,6167.89,6167.89,242
2004/1/8,11:34:00,6169.73,6169.73,6169.73,6169.73,213
2004/1/8,11:35:00,6161.25,6161.25,6161.25,6161.25,324
2004/1/8,11:36:00,6165.08,6165.08,6165.08,6165.08,165
2004/1/8,11:37:00,6171.73,6171.73,6171.73,6171.73,292
2004/1/8,11:38:00,6170.40,6170.40,6170.40,6170.40,212
2004/1/8,11:39:00,6166.06,6166.06,6166.06,6166.06,227
2004/1/8,11:40:00,6166.34,6166.34,6166.34,6166.34,139
2004/1/8,11:41:00,6170.33,6170.33,6170.33,6170.33,267
2004/1/8,11:42:00,6173.13,6173.13,6173.13,6173.13,181
2004/1/8,11:43:00,6170.69,6170.69,6170.69,6170.69,326
2004/1/8,11:44:00,6168.41,6168.41,6168.41,6168.41,163
2004/1/8,11:45:00,6168.24,6168.24,6168.24,6168.24,269
2004/1/8,11:46:00,6160.73,6160.73,6160.73,6160.73,199
2004/1/8,11:47:00,6159.96,6159.96,6159.96,6159.96,329
2004/1/8,11:48:00,6167.16,6167.16,6167.16,6167.16,204
2004/1/8,11:49:00,6158.86,6158.86,6158.86,6158.86,255
2004/1/8,11:50:00,6159.28,6159.28,6159.28,6159.28,233
2004/1/8,11:51:00,6160.43,6160.43,6160.43,6160.43,285
2004/1/8,11:52:00,6159.85,6159.85,6159.85,6159.85,211
2004/1/8,11:53:00,6162.07,6162.07,6162.07,6162.07,291
2004/1/8,11:54:00,6156.19,6156.19,6156.19,6156.19,152
2004/1/8,11:55:00,6157.28,6157.28,6157.28,6157.28,264
2004/1/8,11:56:00,6157.73,6157.73,6157.73,6157.73,280
2004/1/8,11:57:00,6157.28,6157.28,6157.28,6157.28,311
2004/1/8,11:58:00,6158.46,6158.46,6158.46,6158.46,202
2004/1/8,11:59:00,6159.44,6159.44,6159.44,6159.44,399
2004/1/8,12:00:00,6156.26,6156.26,6156.26,6156.26,160
2004/1/8,12:01:00,6161.45,6161.45,6161.45,6161.45,265
2004/1/8,12:02:00,6157.54,6157.54,6157.54,6157.54,202
2004/1/8,12:03:00,6157.95,6157.95,6157.95,6157.95,287
2004/1/8,12:04:00,6157.96,6157.96,6157.96,6157.96,221
2004/1/8,12:05:00,6155.18,6155.18,6155.18,6155.18,280
2004/1/8,12:06:00,6154.68,6154.68,6154.68,6154.68,162
2004/1/8,12:07:00,6156.38,6156.38,6156.38,6156.38,304
2004/1/8,12:08:00,6160.87,6160.87,6160.87,6160.87,140
2004/1/8,12:09:00,6155.34,6155.34,6155.34,6155.34,231
2004/1/8,12:10:00,6155.44,6155.44,6155.44,6155.44,196
2004/1/8,12:11:00,6154.40,6154.40,6154.40,6154.40,356
2004/1/8,12:12:00,6157.83,6157.83,6157.83,6157.83,142
2004/1/8,12:13:00,6156.14,6156.14,6156.14,6156.14,168
2004/1/8,12:14:00,6149.73,6149.73,6149.73,6149.73,168
2004/1/8,12:15:00,6150.38,6150.38,6150.38,6150.38,313
2004/1/8,12:16:00,6158.14,6158.14,6158.14,6158.14,214
2004/1/8,12:17:00,6152.09,6152.09,6152.09,6152.09,242
2004/1/8,12:18:00,6150.13,6150.13,6150.13,6150.13,160
2004/1/8,12:19:00,6156.32,6156.32,6156.32,6156.32,244
2004/1/8,12:20:00,6151.15,6151.15,6151.15,6151.15,160
2004/1/8,12:21:00,6158.92,6158.92,6158.92,6158.92,305
2004/1/8,12:22:00,6162.65,6162.65,6162.65,6162.65,224
2004/1/8,12:23:00,6158.76,6158.76,6158.76,6158.76,254
2004/1/8,12:24:00,6157.93,6157.93,6157.93,6157.93,208
2004/1/8,12:25:00,6155.68,6155.68,6155.68,6155.68,258
2004/1/8,12:26:00,6155.48,6155.48,6155.48,6155.48,173
2004/1/8,12:27:00,6153.79,6153.79,6153.79,6153.79,208
2004/1/8,12:28:00,6156.33,6156.33,6156.33,6156.33,128
2004/1/8,12:29:00,6156.27,6156.27,6156.27,6156.27,191
2004/1/8,12:30:00,6155.70,6155.70,6155.70,6155.70,156
2004/1/8,12:31:00,6155.24,6155.24,6155.24,6155.24,241
2004/1/8,12:32:00,6156.12,6156.12,6156.12,6156.12,166
2004/1/8,12:33:00,6161.25,6161.25,6161.25,6161.25,293
2004/1/8,12:34:00,6156.23,6156.23,6156.23,6156.23,268
2004/1/8,12:35:00,6165.37,6165.37,6165.37,6165.37,318
2004/1/8,12:36:00,6167.20,6167.20,6167.20,6167.20,194
2004/1/8,12:37:00,6167.61,6167.61,6167.61,6167.61,397
2004/1/8,12:38:00,6171.84,6171.84,6171.84,6171.84,242
2004/1/8,12:39:00,6168.82,6168.82,6168.82,6168.82,305
2004/1/8,12:40:00,6169.34,6169.34,6169.34,6169.34,253
2004/1/8,12:41:00,6170.32,6170.32,6170.32,6170.32,293
2004/1/8,12:42:00,6170.45,6170.45,6170.45,6170.45,238
2004/1/8,12:43:00,6175.12,6175.12,6175.12,6175.12,303
2004/1/8,12:44:00,6170.91,6170.91,6170.91,6170.91,188
2004/1/8,12:45:00,6171.28,6171.28,6171.28,6171.28,291
2004/1/8,12:46:00,6173.87,6173.87,6173.87,6173.87,195
2004/1/8,12:47:00,6171.12,6171.12,6171.12,6171.12,416
2004/1/8,12:48:00,6171.55,6171.55,6171.55,6171.55,240
2004/1/8,12:49:00,6171.24,6171.24,6171.24,6171.24,454
2004/1/8,12:50:00,6169.84,6169.84,6169.84,6169.84,300
2004/1/8,12:51:00,6170.05,6170.05,6170.05,6170.05,335
2004/1/8,12:52:00,6173.99,6173.99,6173.99,6173.99,280
2004/1/8,12:53:00,6169.68,6169.68,6169.68,6169.68,454
2004/1/8,12:54:00,6172.51,6172.51,6172.51,6172.51,261
2004/1/8,12:55:00,6173.64,6173.64,6173.64,6173.64,386
2004/1/8,12:56:00,6169.07,6169.07,6169.07,6169.07,259
2004/1/8,12:57:00,6171.00,6171.00,6171.00,6171.00,263
2004/1/8,12:58:00,6167.72,6167.72,6167.72,6167.72,242
2004/1/8,12:59:00,6168.59,6168.59,6168.59,6168.59,441
2004/1/8,13:00:00,6171.62,6171.62,6171.62,6171.62,297
2004/1/8,13:01:00,6166.95,6166.95,6166.95,6166.95,425
2004/1/8,13:02:00,6166.98,6166.98,6166.98,6166.98,181
2004/1/8,13:03:00,6165.56,6165.56,6165.56,6165.56,369
2004/1/8,13:04:00,6162.16,6162.16,6162.16,6162.16,211
2004/1/8,13:05:00,6166.40,6166.40,6166.40,6166.40,298
2004/1/8,13:06:00,6165.71,6165.71,6165.71,6165.71,258
2004/1/8,13:07:00,6165.16,6165.16,6165.16,6165.16,330
2004/1/8,13:08:00,6166.54,6166.54,6166.54,6166.54,290
2004/1/8,13:09:00,6161.24,6161.24,6161.24,6161.24,347
2004/1/8,13:10:00,6167.83,6167.83,6167.83,6167.83,270
2004/1/8,13:11:00,6165.36,6165.36,6165.36,6165.36,382
2004/1/8,13:12:00,6162.38,6162.38,6162.38,6162.38,369
2004/1/8,13:13:00,6171.21,6171.21,6171.21,6171.21,415
2004/1/8,13:14:00,6170.71,6170.71,6170.71,6170.71,304
2004/1/8,13:15:00,6168.64,6168.64,6168.64,6168.64,464
2004/1/8,13:16:00,6164.83,6164.83,6164.83,6164.83,328
2004/1/8,13:17:00,6173.11,6173.11,6173.11,6173.11,513
2004/1/8,13:18:00,6172.37,6172.37,6172.37,6172.37,450
2004/1/8,13:19:00,6174.48,6174.48,6174.48,6174.48,569
2004/1/8,13:20:00,6174.06,6174.06,6174.06,6174.06,382
2004/1/8,13:21:00,6170.29,6170.29,6170.29,6170.29,463
2004/1/8,13:22:00,6171.42,6171.42,6171.42,6171.42,427
2004/1/8,13:23:00,6163.87,6163.87,6163.87,6163.87,654
2004/1/8,13:24:00,6167.13,6167.13,6167.13,6167.13,502
2004/1/8,13:25:00,6166.24,6166.24,6166.24,6166.24,933
2004/1/8,13:26:00,6165.93,6165.93,6165.93,6165.93,0
2004/1/8,13:27:00,6165.93,6165.93,6165.93,6165.93,0
2004/1/8,13:28:00,6165.93,6165.93,6165.93,6165.93,0
2004/1/8,13:29:00,6165.93,6165.93,6165.93,6165.93,0
2004/1/8,13:30:00,6169.17,6169.17,6169.17,6169.17,5371
2004/1/9,09:00:00,6169.17,6169.17,6169.17,6169.17,204
2004/1/9,09:01:00,6241.36,6241.36,6241.36,6241.36,4380
2004/1/9,09:02:00,6244.78,6244.78,6244.78,6244.78,1198
2004/1/9,09:03:00,6244.95,6244.95,6244.95,6244.95,1794
2004/1/9,09:04:00,6243.12,6243.12,6243.12,6243.12,1238
2004/1/9,09:05:00,6239.28,6239.28,6239.28,6239.28,1462
2004/1/9,09:06:00,6239.38,6239.38,6239.38,6239.38,979
2004/1/9,09:07:00,6236.45,6236.45,6236.45,6236.45,1428
2004/1/9,09:08:00,6235.60,6235.60,6235.60,6235.60,844
2004/1/9,09:09:00,6229.05,6229.05,6229.05,6229.05,1115
2004/1/9,09:10:00,6235.19,6235.19,6235.19,6235.19,823
2004/1/9,09:11:00,6236.53,6236.53,6236.53,6236.53,1177
2004/1/9,09:12:00,6239.78,6239.78,6239.78,6239.78,889
2004/1/9,09:13:00,6244.90,6244.90,6244.90,6244.90,1193
2004/1/9,09:14:00,6251.94,6251.94,6251.94,6251.94,938
2004/1/9,09:15:00,6252.82,6252.82,6252.82,6252.82,1388
2004/1/9,09:16:00,6252.16,6252.16,6252.16,6252.16,1064
2004/1/9,09:17:00,6255.88,6255.88,6255.88,6255.88,1491
2004/1/9,09:18:00,6250.11,6250.11,6250.11,6250.11,863
2004/1/9,09:19:00,6254.25,6254.25,6254.25,6254.25,1231
2004/1/9,09:20:00,6246.57,6246.57,6246.57,6246.57,892
2004/1/9,09:21:00,6244.68,6244.68,6244.68,6244.68,1059
2004/1/9,09:22:00,6245.38,6245.38,6245.38,6245.38,633
2004/1/9,09:23:00,6242.74,6242.74,6242.74,6242.74,1181
2004/1/9,09:24:00,6244.44,6244.44,6244.44,6244.44,712
2004/1/9,09:25:00,6239.25,6239.25,6239.25,6239.25,1021
2004/1/9,09:26:00,6239.43,6239.43,6239.43,6239.43,662
2004/1/9,09:27:00,6235.94,6235.94,6235.94,6235.94,904
2004/1/9,09:28:00,6238.28,6238.28,6238.28,6238.28,697
2004/1/9,09:29:00,6235.77,6235.77,6235.77,6235.77,905
2004/1/9,09:30:00,6236.59,6236.59,6236.59,6236.59,749
2004/1/9,09:31:00,6236.40,6236.40,6236.40,6236.40,1032
2004/1/9,09:32:00,6233.08,6233.08,6233.08,6233.08,741
2004/1/9,09:33:00,6233.95,6233.95,6233.95,6233.95,955
2004/1/9,09:34:00,6229.89,6229.89,6229.89,6229.89,726
2004/1/9,09:35:00,6227.40,6227.40,6227.40,6227.40,932
2004/1/9,09:36:00,6228.10,6228.10,6228.10,6228.10,682
2004/1/9,09:37:00,6221.75,6221.75,6221.75,6221.75,771
2004/1/9,09:38:00,6225.79,6225.79,6225.79,6225.79,568
2004/1/9,09:39:00,6221.18,6221.18,6221.18,6221.18,637
2004/1/9,09:40:00,6222.35,6222.35,6222.35,6222.35,439
2004/1/9,09:41:00,6225.86,6225.86,6225.86,6225.86,633
2004/1/9,09:42:00,6226.33,6226.33,6226.33,6226.33,472
2004/1/9,09:43:00,6227.15,6227.15,6227.15,6227.15,589
2004/1/9,09:44:00,6225.87,6225.87,6225.87,6225.87,416
2004/1/9,09:45:00,6222.62,6222.62,6222.62,6222.62,614
2004/1/9,09:46:00,6223.45,6223.45,6223.45,6223.45,455
2004/1/9,09:47:00,6220.02,6220.02,6220.02,6220.02,505
2004/1/9,09:48:00,6224.20,6224.20,6224.20,6224.20,317
2004/1/9,09:49:00,6219.41,6219.41,6219.41,6219.41,487
2004/1/9,09:50:00,6220.74,6220.74,6220.74,6220.74,358
2004/1/9,09:51:00,6218.18,6218.18,6218.18,6218.18,470
2004/1/9,09:52:00,6222.74,6222.74,6222.74,6222.74,305
2004/1/9,09:53:00,6221.95,6221.95,6221.95,6221.95,416
2004/1/9,09:54:00,6227.36,6227.36,6227.36,6227.36,396
2004/1/9,09:55:00,6229.85,6229.85,6229.85,6229.85,541
2004/1/9,09:56:00,6224.64,6224.64,6224.64,6224.64,386
2004/1/9,09:57:00,6233.69,6233.69,6233.69,6233.69,683
2004/1/9,09:58:00,6231.90,6231.90,6231.90,6231.90,517
2004/1/9,09:59:00,6231.06,6231.06,6231.06,6231.06,694
2004/1/9,10:00:00,6234.32,6234.32,6234.32,6234.32,448
2004/1/9,10:01:00,6234.68,6234.68,6234.68,6234.68,671
2004/1/9,10:02:00,6233.69,6233.69,6233.69,6233.69,524
2004/1/9,10:03:00,6238.70,6238.70,6238.70,6238.70,561
2004/1/9,10:04:00,6240.35,6240.35,6240.35,6240.35,387
2004/1/9,10:05:00,6242.78,6242.78,6242.78,6242.78,717
2004/1/9,10:06:00,6241.87,6241.87,6241.87,6241.87,439
2004/1/9,10:07:00,6239.33,6239.33,6239.33,6239.33,616
2004/1/9,10:08:00,6245.18,6245.18,6245.18,6245.18,471
2004/1/9,10:09:00,6240.19,6240.19,6240.19,6240.19,709
2004/1/9,10:10:00,6240.76,6240.76,6240.76,6240.76,533
2004/1/9,10:11:00,6237.22,6237.22,6237.22,6237.22,564
2004/1/9,10:12:00,6237.84,6237.84,6237.84,6237.84,398
2004/1/9,10:13:00,6239.11,6239.11,6239.11,6239.11,560
2004/1/9,10:14:00,6236.53,6236.53,6236.53,6236.53,355
2004/1/9,10:15:00,6236.12,6236.12,6236.12,6236.12,482
2004/1/9,10:16:00,6236.08,6236.08,6236.08,6236.08,337
2004/1/9,10:17:00,6238.32,6238.32,6238.32,6238.32,420
2004/1/9,10:18:00,6237.39,6237.39,6237.39,6237.39,291
2004/1/9,10:19:00,6234.49,6234.49,6234.49,6234.49,404
2004/1/9,10:20:00,6238.44,6238.44,6238.44,6238.44,495
2004/1/9,10:21:00,6236.53,6236.53,6236.53,6236.53,680
2004/1/9,10:22:00,6238.72,6238.72,6238.72,6238.72,558
2004/1/9,10:23:00,6238.04,6238.04,6238.04,6238.04,739
2004/1/9,10:24:00,6239.48,6239.48,6239.48,6239.48,540
2004/1/9,10:25:00,6243.48,6243.48,6243.48,6243.48,598
2004/1/9,10:26:00,6242.75,6242.75,6242.75,6242.75,425
2004/1/9,10:27:00,6243.39,6243.39,6243.39,6243.39,534
2004/1/9,10:28:00,6238.14,6238.14,6238.14,6238.14,410
2004/1/9,10:29:00,6244.39,6244.39,6244.39,6244.39,601
2004/1/9,10:30:00,6237.42,6237.42,6237.42,6237.42,374
2004/1/9,10:31:00,6239.38,6239.38,6239.38,6239.38,448
2004/1/9,10:32:00,6243.32,6243.32,6243.32,6243.32,259
2004/1/9,10:33:00,6237.39,6237.39,6237.39,6237.39,364
2004/1/9,10:34:00,6237.26,6237.26,6237.26,6237.26,310
2004/1/9,10:35:00,6234.60,6234.60,6234.60,6234.60,475
2004/1/9,10:36:00,6232.99,6232.99,6232.99,6232.99,263
2004/1/9,10:37:00,6233.85,6233.85,6233.85,6233.85,435
2004/1/9,10:38:00,6236.00,6236.00,6236.00,6236.00,372
2004/1/9,10:39:00,6233.14,6233.14,6233.14,6233.14,449
2004/1/9,10:40:00,6232.45,6232.45,6232.45,6232.45,341
2004/1/9,10:41:00,6235.77,6235.77,6235.77,6235.77,465
2004/1/9,10:42:00,6235.77,6235.77,6235.77,6235.77,353
2004/1/9,10:43:00,6240.15,6240.15,6240.15,6240.15,478
2004/1/9,10:44:00,6240.01,6240.01,6240.01,6240.01,301
2004/1/9,10:45:00,6238.35,6238.35,6238.35,6238.35,510
2004/1/9,10:46:00,6232.18,6232.18,6232.18,6232.18,332
2004/1/9,10:47:00,6229.55,6229.55,6229.55,6229.55,490
2004/1/9,10:48:00,6229.53,6229.53,6229.53,6229.53,388
2004/1/9,10:49:00,6228.48,6228.48,6228.48,6228.48,576
2004/1/9,10:50:00,6230.37,6230.37,6230.37,6230.37,359
2004/1/9,10:51:00,6227.13,6227.13,6227.13,6227.13,517
2004/1/9,10:52:00,6226.15,6226.15,6226.15,6226.15,308
2004/1/9,10:53:00,6228.78,6228.78,6228.78,6228.78,497
2004/1/9,10:54:00,6227.42,6227.42,6227.42,6227.42,311
2004/1/9,10:55:00,6222.60,6222.60,6222.60,6222.60,422
2004/1/9,10:56:00,6226.66,6226.66,6226.66,6226.66,294
2004/1/9,10:57:00,6226.68,6226.68,6226.68,6226.68,416
2004/1/9,10:58:00,6225.64,6225.64,6225.64,6225.64,346
2004/1/9,10:59:00,6228.81,6228.81,6228.81,6228.81,438
2004/1/9,11:00:00,6217.38,6217.38,6217.38,6217.38,278
2004/1/9,11:01:00,6219.12,6219.12,6219.12,6219.12,381
2004/1/9,11:02:00,6227.06,6227.06,6227.06,6227.06,305
2004/1/9,11:03:00,6222.83,6222.83,6222.83,6222.83,525
2004/1/9,11:04:00,6225.88,6225.88,6225.88,6225.88,218
2004/1/9,11:05:00,6228.50,6228.50,6228.50,6228.50,367
2004/1/9,11:06:00,6227.65,6227.65,6227.65,6227.65,194
2004/1/9,11:07:00,6223.01,6223.01,6223.01,6223.01,306
2004/1/9,11:08:00,6225.13,6225.13,6225.13,6225.13,244
2004/1/9,11:09:00,6227.66,6227.66,6227.66,6227.66,404
2004/1/9,11:10:00,6226.04,6226.04,6226.04,6226.04,279
2004/1/9,11:11:00,6224.36,6224.36,6224.36,6224.36,391
2004/1/9,11:12:00,6225.70,6225.70,6225.70,6225.70,206
2004/1/9,11:13:00,6227.51,6227.51,6227.51,6227.51,304
2004/1/9,11:14:00,6230.71,6230.71,6230.71,6230.71,211
2004/1/9,11:15:00,6232.47,6232.47,6232.47,6232.47,313
2004/1/9,11:16:00,6233.49,6233.49,6233.49,6233.49,254
2004/1/9,11:17:00,6232.12,6232.12,6232.12,6232.12,334
2004/1/9,11:18:00,6230.88,6230.88,6230.88,6230.88,272
2004/1/9,11:19:00,6230.58,6230.58,6230.58,6230.58,401
2004/1/9,11:20:00,6229.16,6229.16,6229.16,6229.16,254
2004/1/9,11:21:00,6234.42,6234.42,6234.42,6234.42,341
2004/1/9,11:22:00,6232.84,6232.84,6232.84,6232.84,350
2004/1/9,11:23:00,6230.89,6230.89,6230.89,6230.89,325
2004/1/9,11:24:00,6231.10,6231.10,6231.10,6231.10,240
2004/1/9,11:25:00,6233.47,6233.47,6233.47,6233.47,465
2004/1/9,11:26:00,6231.12,6231.12,6231.12,6231.12,306
2004/1/9,11:27:00,6236.23,6236.23,6236.23,6236.23,390
2004/1/9,11:28:00,6233.16,6233.16,6233.16,6233.16,260
2004/1/9,11:29:00,6232.04,6232.04,6232.04,6232.04,311
2004/1/9,11:30:00,6229.96,6229.96,6229.96,6229.96,343
2004/1/9,11:31:00,6227.38,6227.38,6227.38,6227.38,345
2004/1/9,11:32:00,6229.12,6229.12,6229.12,6229.12,270
2004/1/9,11:33:00,6226.64,6226.64,6226.64,6226.64,299
2004/1/9,11:34:00,6228.17,6228.17,6228.17,6228.17,311
2004/1/9,11:35:00,6224.78,6224.78,6224.78,6224.78,410
2004/1/9,11:36:00,6227.76,6227.76,6227.76,6227.76,275
2004/1/9,11:37:00,6227.22,6227.22,6227.22,6227.22,349
2004/1/9,11:38:00,6226.22,6226.22,6226.22,6226.22,257
2004/1/9,11:39:00,6226.80,6226.80,6226.80,6226.80,338
2004/1/9,11:40:00,6226.87,6226.87,6226.87,6226.87,203
2004/1/9,11:41:00,6224.24,6224.24,6224.24,6224.24,343
2004/1/9,11:42:00,6225.58,6225.58,6225.58,6225.58,224
2004/1/9,11:43:00,6223.48,6223.48,6223.48,6223.48,361
2004/1/9,11:44:00,6227.99,6227.99,6227.99,6227.99,228
2004/1/9,11:45:00,6228.37,6228.37,6228.37,6228.37,362
2004/1/9,11:46:00,6233.46,6233.46,6233.46,6233.46,232
2004/1/9,11:47:00,6225.37,6225.37,6225.37,6225.37,308
2004/1/9,11:48:00,6225.49,6225.49,6225.49,6225.49,245
2004/1/9,11:49:00,6222.93,6222.93,6222.93,6222.93,369
2004/1/9,11:50:00,6225.74,6225.74,6225.74,6225.74,312
2004/1/9,11:51:00,6225.42,6225.42,6225.42,6225.42,463
2004/1/9,11:52:00,6227.69,6227.69,6227.69,6227.69,349
2004/1/9,11:53:00,6226.08,6226.08,6226.08,6226.08,381
2004/1/9,11:54:00,6225.71,6225.71,6225.71,6225.71,240
2004/1/9,11:55:00,6227.98,6227.98,6227.98,6227.98,319
2004/1/9,11:56:00,6228.94,6228.94,6228.94,6228.94,268
2004/1/9,11:57:00,6235.20,6235.20,6235.20,6235.20,313
2004/1/9,11:58:00,6227.44,6227.44,6227.44,6227.44,195
2004/1/9,11:59:00,6228.14,6228.14,6228.14,6228.14,282
2004/1/9,12:00:00,6233.21,6233.21,6233.21,6233.21,308
2004/1/9,12:01:00,6240.01,6240.01,6240.01,6240.01,388
2004/1/9,12:02:00,6237.42,6237.42,6237.42,6237.42,345
2004/1/9,12:03:00,6230.58,6230.58,6230.58,6230.58,334
2004/1/9,12:04:00,6239.11,6239.11,6239.11,6239.11,280
2004/1/9,12:05:00,6234.87,6234.87,6234.87,6234.87,366
2004/1/9,12:06:00,6236.69,6236.69,6236.69,6236.69,274
2004/1/9,12:07:00,6236.03,6236.03,6236.03,6236.03,435
2004/1/9,12:08:00,6241.12,6241.12,6241.12,6241.12,275
2004/1/9,12:09:00,6234.85,6234.85,6234.85,6234.85,428
2004/1/9,12:10:00,6232.65,6232.65,6232.65,6232.65,323
2004/1/9,12:11:00,6238.23,6238.23,6238.23,6238.23,476
2004/1/9,12:12:00,6234.74,6234.74,6234.74,6234.74,306
2004/1/9,12:13:00,6237.20,6237.20,6237.20,6237.20,374
2004/1/9,12:14:00,6242.15,6242.15,6242.15,6242.15,283
2004/1/9,12:15:00,6233.21,6233.21,6233.21,6233.21,452
2004/1/9,12:16:00,6235.29,6235.29,6235.29,6235.29,245
2004/1/9,12:17:00,6239.79,6239.79,6239.79,6239.79,326
2004/1/9,12:18:00,6233.26,6233.26,6233.26,6233.26,223
2004/1/9,12:19:00,6232.04,6232.04,6232.04,6232.04,356
2004/1/9,12:20:00,6233.79,6233.79,6233.79,6233.79,248
2004/1/9,12:21:00,6237.46,6237.46,6237.46,6237.46,336
2004/1/9,12:22:00,6233.68,6233.68,6233.68,6233.68,233
2004/1/9,12:23:00,6233.06,6233.06,6233.06,6233.06,296
2004/1/9,12:24:00,6235.70,6235.70,6235.70,6235.70,279
2004/1/9,12:25:00,6231.67,6231.67,6231.67,6231.67,423
2004/1/9,12:26:00,6233.67,6233.67,6233.67,6233.67,236
2004/1/9,12:27:00,6232.41,6232.41,6232.41,6232.41,302
2004/1/9,12:28:00,6242.83,6242.83,6242.83,6242.83,260
2004/1/9,12:29:00,6238.77,6238.77,6238.77,6238.77,429
2004/1/9,12:30:00,6230.81,6230.81,6230.81,6230.81,245
2004/1/9,12:31:00,6232.05,6232.05,6232.05,6232.05,337
2004/1/9,12:32:00,6232.26,6232.26,6232.26,6232.26,287
2004/1/9,12:33:00,6241.86,6241.86,6241.86,6241.86,324
2004/1/9,12:34:00,6234.84,6234.84,6234.84,6234.84,240
2004/1/9,12:35:00,6240.32,6240.32,6240.32,6240.32,314
2004/1/9,12:36:00,6237.58,6237.58,6237.58,6237.58,291
2004/1/9,12:37:00,6240.97,6240.97,6240.97,6240.97,415
2004/1/9,12:38:00,6239.38,6239.38,6239.38,6239.38,416
2004/1/9,12:39:00,6242.62,6242.62,6242.62,6242.62,579
2004/1/9,12:40:00,6243.87,6243.87,6243.87,6243.87,488
2004/1/9,12:41:00,6238.11,6238.11,6238.11,6238.11,577
2004/1/9,12:42:00,6240.84,6240.84,6240.84,6240.84,446
2004/1/9,12:43:00,6251.70,6251.70,6251.70,6251.70,716
2004/1/9,12:44:00,6249.35,6249.35,6249.35,6249.35,397
2004/1/9,12:45:00,6243.51,6243.51,6243.51,6243.51,1148
2004/1/9,12:46:00,6248.33,6248.33,6248.33,6248.33,506
2004/1/9,12:47:00,6248.76,6248.76,6248.76,6248.76,964
2004/1/9,12:48:00,6250.67,6250.67,6250.67,6250.67,563
2004/1/9,12:49:00,6248.22,6248.22,6248.22,6248.22,744
2004/1/9,12:50:00,6257.89,6257.89,6257.89,6257.89,522
2004/1/9,12:51:00,6248.62,6248.62,6248.62,6248.62,549
2004/1/9,12:52:00,6253.30,6253.30,6253.30,6253.30,395
2004/1/9,12:53:00,6251.00,6251.00,6251.00,6251.00,522
2004/1/9,12:54:00,6246.95,6246.95,6246.95,6246.95,422
2004/1/9,12:55:00,6252.77,6252.77,6252.77,6252.77,658
2004/1/9,12:56:00,6244.59,6244.59,6244.59,6244.59,402
2004/1/9,12:57:00,6247.41,6247.41,6247.41,6247.41,521
2004/1/9,12:58:00,6243.55,6243.55,6243.55,6243.55,473
2004/1/9,12:59:00,6237.96,6237.96,6237.96,6237.96,669
2004/1/9,13:00:00,6239.31,6239.31,6239.31,6239.31,601
2004/1/9,13:01:00,6232.43,6232.43,6232.43,6232.43,922
2004/1/9,13:02:00,6226.51,6226.51,6226.51,6226.51,667
2004/1/9,13:03:00,6225.03,6225.03,6225.03,6225.03,1071
2004/1/9,13:04:00,6222.49,6222.49,6222.49,6222.49,842
2004/1/9,13:05:00,6217.81,6217.81,6217.81,6217.81,1117
2004/1/9,13:06:00,6213.82,6213.82,6213.82,6213.82,792
2004/1/9,13:07:00,6215.13,6215.13,6215.13,6215.13,1015
2004/1/9,13:08:00,6211.88,6211.88,6211.88,6211.88,635
2004/1/9,13:09:00,6212.72,6212.72,6212.72,6212.72,734
2004/1/9,13:10:00,6211.26,6211.26,6211.26,6211.26,501
2004/1/9,13:11:00,6207.87,6207.87,6207.87,6207.87,640
2004/1/9,13:12:00,6208.64,6208.64,6208.64,6208.64,520
2004/1/9,13:13:00,6207.76,6207.76,6207.76,6207.76,823
2004/1/9,13:14:00,6209.67,6209.67,6209.67,6209.67,477
2004/1/9,13:15:00,6209.16,6209.16,6209.16,6209.16,708
2004/1/9,13:16:00,6209.92,6209.92,6209.92,6209.92,430
2004/1/9,13:17:00,6211.13,6211.13,6211.13,6211.13,551
2004/1/9,13:18:00,6207.69,6207.69,6207.69,6207.69,380
2004/1/9,13:19:00,6210.93,6210.93,6210.93,6210.93,617
2004/1/9,13:20:00,6220.13,6220.13,6220.13,6220.13,520
2004/1/9,13:21:00,6214.24,6214.24,6214.24,6214.24,765
2004/1/9,13:22:00,6214.99,6214.99,6214.99,6214.99,431
2004/1/9,13:23:00,6210.85,6210.85,6210.85,6210.85,708
2004/1/9,13:24:00,6214.70,6214.70,6214.70,6214.70,647
2004/1/9,13:25:00,6214.41,6214.41,6214.41,6214.41,1014
2004/1/9,13:26:00,6214.41,6214.41,6214.41,6214.41,0
2004/1/9,13:27:00,6214.41,6214.41,6214.41,6214.41,0
2004/1/9,13:28:00,6214.41,6214.41,6214.41,6214.41,0
2004/1/9,13:29:00,6214.41,6214.41,6214.41,6214.41,0
2004/1/9,13:30:00,6226.98,6226.98,6226.98,6226.98,6136
2004/1/12,09:00:00,6226.98,6226.98,6226.98,6226.98,194
2004/1/12,09:01:00,6225.23,6225.23,6225.23,6225.23,3011
2004/1/12,09:02:00,6228.04,6228.04,6228.04,6228.04,619
2004/1/12,09:03:00,6227.53,6227.53,6227.53,6227.53,845
2004/1/12,09:04:00,6229.80,6229.80,6229.80,6229.80,523
2004/1/12,09:05:00,6228.53,6228.53,6228.53,6228.53,751
2004/1/12,09:06:00,6232.74,6232.74,6232.74,6232.74,563
2004/1/12,09:07:00,6231.82,6231.82,6231.82,6231.82,743
2004/1/12,09:08:00,6225.58,6225.58,6225.58,6225.58,530
2004/1/12,09:09:00,6224.13,6224.13,6224.13,6224.13,803
2004/1/12,09:10:00,6220.85,6220.85,6220.85,6220.85,457
2004/1/12,09:11:00,6219.47,6219.47,6219.47,6219.47,699
2004/1/12,09:12:00,6218.35,6218.35,6218.35,6218.35,434
2004/1/12,09:13:00,6210.81,6210.81,6210.81,6210.81,591
2004/1/12,09:14:00,6209.16,6209.16,6209.16,6209.16,459
2004/1/12,09:15:00,6208.11,6208.11,6208.11,6208.11,764
2004/1/12,09:16:00,6200.71,6200.71,6200.71,6200.71,490
2004/1/12,09:17:00,6199.47,6199.47,6199.47,6199.47,762
2004/1/12,09:18:00,6202.99,6202.99,6202.99,6202.99,518
2004/1/12,09:19:00,6196.41,6196.41,6196.41,6196.41,697
2004/1/12,09:20:00,6198.27,6198.27,6198.27,6198.27,484
2004/1/12,09:21:00,6205.78,6205.78,6205.78,6205.78,743
2004/1/12,09:22:00,6207.94,6207.94,6207.94,6207.94,495
2004/1/12,09:23:00,6211.55,6211.55,6211.55,6211.55,549
2004/1/12,09:24:00,6213.24,6213.24,6213.24,6213.24,426
2004/1/12,09:25:00,6213.40,6213.40,6213.40,6213.40,626
2004/1/12,09:26:00,6220.01,6220.01,6220.01,6220.01,378
2004/1/12,09:27:00,6215.75,6215.75,6215.75,6215.75,578
2004/1/12,09:28:00,6216.38,6216.38,6216.38,6216.38,381
2004/1/12,09:29:00,6219.24,6219.24,6219.24,6219.24,661
2004/1/12,09:30:00,6220.26,6220.26,6220.26,6220.26,347
2004/1/12,09:31:00,6219.95,6219.95,6219.95,6219.95,554
2004/1/12,09:32:00,6220.68,6220.68,6220.68,6220.68,279
2004/1/12,09:33:00,6220.63,6220.63,6220.63,6220.63,521
2004/1/12,09:34:00,6221.71,6221.71,6221.71,6221.71,402
2004/1/12,09:35:00,6223.64,6223.64,6223.64,6223.64,652
2004/1/12,09:36:00,6225.71,6225.71,6225.71,6225.71,476
2004/1/12,09:37:00,6228.97,6228.97,6228.97,6228.97,759
2004/1/12,09:38:00,6229.52,6229.52,6229.52,6229.52,497
2004/1/12,09:39:00,6238.40,6238.40,6238.40,6238.40,712
2004/1/12,09:40:00,6230.10,6230.10,6230.10,6230.10,430
2004/1/12,09:41:00,6235.42,6235.42,6235.42,6235.42,578
2004/1/12,09:42:00,6230.27,6230.27,6230.27,6230.27,338
2004/1/12,09:43:00,6226.21,6226.21,6226.21,6226.21,416
2004/1/12,09:44:00,6227.22,6227.22,6227.22,6227.22,271
2004/1/12,09:45:00,6225.31,6225.31,6225.31,6225.31,552
2004/1/12,09:46:00,6224.93,6224.93,6224.93,6224.93,285
2004/1/12,09:47:00,6222.45,6222.45,6222.45,6222.45,472
2004/1/12,09:48:00,6225.23,6225.23,6225.23,6225.23,304
2004/1/12,09:49:00,6221.63,6221.63,6221.63,6221.63,463
2004/1/12,09:50:00,6224.11,6224.11,6224.11,6224.11,301
2004/1/12,09:51:00,6218.62,6218.62,6218.62,6218.62,370
2004/1/12,09:52:00,6220.62,6220.62,6220.62,6220.62,224
2004/1/12,09:53:00,6219.61,6219.61,6219.61,6219.61,351
2004/1/12,09:54:00,6218.13,6218.13,6218.13,6218.13,280
2004/1/12,09:55:00,6216.50,6216.50,6216.50,6216.50,536
2004/1/12,09:56:00,6217.37,6217.37,6217.37,6217.37,363
2004/1/12,09:57:00,6220.88,6220.88,6220.88,6220.88,424
2004/1/12,09:58:00,6225.00,6225.00,6225.00,6225.00,244
2004/1/12,09:59:00,6216.03,6216.03,6216.03,6216.03,331
2004/1/12,10:00:00,6219.80,6219.80,6219.80,6219.80,160
2004/1/12,10:01:00,6214.73,6214.73,6214.73,6214.73,336
2004/1/12,10:02:00,6211.41,6211.41,6211.41,6211.41,231
2004/1/12,10:03:00,6213.07,6213.07,6213.07,6213.07,361
2004/1/12,10:04:00,6217.10,6217.10,6217.10,6217.10,296
2004/1/12,10:05:00,6214.06,6214.06,6214.06,6214.06,307
2004/1/12,10:06:00,6216.29,6216.29,6216.29,6216.29,227
2004/1/12,10:07:00,6212.06,6212.06,6212.06,6212.06,258
2004/1/12,10:08:00,6216.41,6216.41,6216.41,6216.41,182
2004/1/12,10:09:00,6212.47,6212.47,6212.47,6212.47,280
2004/1/12,10:10:00,6213.76,6213.76,6213.76,6213.76,192
2004/1/12,10:11:00,6210.82,6210.82,6210.82,6210.82,278
2004/1/12,10:12:00,6210.10,6210.10,6210.10,6210.10,199
2004/1/12,10:13:00,6211.15,6211.15,6211.15,6211.15,275
2004/1/12,10:14:00,6209.05,6209.05,6209.05,6209.05,161
2004/1/12,10:15:00,6211.47,6211.47,6211.47,6211.47,307
2004/1/12,10:16:00,6208.20,6208.20,6208.20,6208.20,169
2004/1/12,10:17:00,6208.36,6208.36,6208.36,6208.36,248
2004/1/12,10:18:00,6209.46,6209.46,6209.46,6209.46,164
2004/1/12,10:19:00,6209.82,6209.82,6209.82,6209.82,251
2004/1/12,10:20:00,6213.40,6213.40,6213.40,6213.40,197
2004/1/12,10:21:00,6214.16,6214.16,6214.16,6214.16,265
2004/1/12,10:22:00,6217.93,6217.93,6217.93,6217.93,140
2004/1/12,10:23:00,6217.41,6217.41,6217.41,6217.41,264
2004/1/12,10:24:00,6214.72,6214.72,6214.72,6214.72,212
2004/1/12,10:25:00,6220.47,6220.47,6220.47,6220.47,332
2004/1/12,10:26:00,6218.86,6218.86,6218.86,6218.86,195
2004/1/12,10:27:00,6221.36,6221.36,6221.36,6221.36,353
2004/1/12,10:28:00,6222.66,6222.66,6222.66,6222.66,233
2004/1/12,10:29:00,6224.03,6224.03,6224.03,6224.03,358
2004/1/12,10:30:00,6225.82,6225.82,6225.82,6225.82,265
2004/1/12,10:31:00,6225.45,6225.45,6225.45,6225.45,335
2004/1/12,10:32:00,6224.77,6224.77,6224.77,6224.77,231
2004/1/12,10:33:00,6223.33,6223.33,6223.33,6223.33,260
2004/1/12,10:34:00,6228.58,6228.58,6228.58,6228.58,226
2004/1/12,10:35:00,6231.58,6231.58,6231.58,6231.58,248
2004/1/12,10:36:00,6225.35,6225.35,6225.35,6225.35,168
2004/1/12,10:37:00,6221.60,6221.60,6221.60,6221.60,299
2004/1/12,10:38:00,6224.10,6224.10,6224.10,6224.10,158
2004/1/12,10:39:00,6225.08,6225.08,6225.08,6225.08,201
2004/1/12,10:40:00,6221.90,6221.90,6221.90,6221.90,159
2004/1/12,10:41:00,6222.99,6222.99,6222.99,6222.99,230
2004/1/12,10:42:00,6222.94,6222.94,6222.94,6222.94,125
2004/1/12,10:43:00,6227.42,6227.42,6227.42,6227.42,238
2004/1/12,10:44:00,6225.74,6225.74,6225.74,6225.74,140
2004/1/12,10:45:00,6222.10,6222.10,6222.10,6222.10,220
2004/1/12,10:46:00,6220.26,6220.26,6220.26,6220.26,181
2004/1/12,10:47:00,6222.64,6222.64,6222.64,6222.64,223
2004/1/12,10:48:00,6222.09,6222.09,6222.09,6222.09,186
2004/1/12,10:49:00,6223.00,6223.00,6223.00,6223.00,215
2004/1/12,10:50:00,6218.09,6218.09,6218.09,6218.09,185
2004/1/12,10:51:00,6230.15,6230.15,6230.15,6230.15,229
2004/1/12,10:52:00,6218.27,6218.27,6218.27,6218.27,208
2004/1/12,10:53:00,6221.95,6221.95,6221.95,6221.95,256
2004/1/12,10:54:00,6218.14,6218.14,6218.14,6218.14,182
2004/1/12,10:55:00,6220.26,6220.26,6220.26,6220.26,253
2004/1/12,10:56:00,6218.14,6218.14,6218.14,6218.14,125
2004/1/12,10:57:00,6217.27,6217.27,6217.27,6217.27,178
2004/1/12,10:58:00,6218.30,6218.30,6218.30,6218.30,151
2004/1/12,10:59:00,6219.78,6219.78,6219.78,6219.78,201
2004/1/12,11:00:00,6217.33,6217.33,6217.33,6217.33,155
2004/1/12,11:01:00,6222.35,6222.35,6222.35,6222.35,199
2004/1/12,11:02:00,6216.14,6216.14,6216.14,6216.14,158
2004/1/12,11:03:00,6218.13,6218.13,6218.13,6218.13,213
2004/1/12,11:04:00,6221.35,6221.35,6221.35,6221.35,185
2004/1/12,11:05:00,6214.24,6214.24,6214.24,6214.24,364
2004/1/12,11:06:00,6219.78,6219.78,6219.78,6219.78,188
2004/1/12,11:07:00,6221.97,6221.97,6221.97,6221.97,222
2004/1/12,11:08:00,6220.96,6220.96,6220.96,6220.96,226
2004/1/12,11:09:00,6228.37,6228.37,6228.37,6228.37,303
2004/1/12,11:10:00,6222.09,6222.09,6222.09,6222.09,187
2004/1/12,11:11:00,6225.96,6225.96,6225.96,6225.96,339
2004/1/12,11:12:00,6221.16,6221.16,6221.16,6221.16,363
2004/1/12,11:13:00,6226.21,6226.21,6226.21,6226.21,405
2004/1/12,11:14:00,6232.60,6232.60,6232.60,6232.60,318
2004/1/12,11:15:00,6225.94,6225.94,6225.94,6225.94,378
2004/1/12,11:16:00,6230.45,6230.45,6230.45,6230.45,195
2004/1/12,11:17:00,6234.34,6234.34,6234.34,6234.34,371
2004/1/12,11:18:00,6231.15,6231.15,6231.15,6231.15,212
2004/1/12,11:19:00,6234.11,6234.11,6234.11,6234.11,362
2004/1/12,11:20:00,6225.94,6225.94,6225.94,6225.94,274
2004/1/12,11:21:00,6228.08,6228.08,6228.08,6228.08,339
2004/1/12,11:22:00,6231.88,6231.88,6231.88,6231.88,191
2004/1/12,11:23:00,6233.11,6233.11,6233.11,6233.11,287
2004/1/12,11:24:00,6238.72,6238.72,6238.72,6238.72,245
2004/1/12,11:25:00,6239.95,6239.95,6239.95,6239.95,434
2004/1/12,11:26:00,6238.09,6238.09,6238.09,6238.09,354
2004/1/12,11:27:00,6238.61,6238.61,6238.61,6238.61,422
2004/1/12,11:28:00,6235.84,6235.84,6235.84,6235.84,228
2004/1/12,11:29:00,6233.64,6233.64,6233.64,6233.64,366
2004/1/12,11:30:00,6239.89,6239.89,6239.89,6239.89,443
2004/1/12,11:31:00,6241.77,6241.77,6241.77,6241.77,306
2004/1/12,11:32:00,6237.43,6237.43,6237.43,6237.43,326
2004/1/12,11:33:00,6240.18,6240.18,6240.18,6240.18,383
2004/1/12,11:34:00,6244.89,6244.89,6244.89,6244.89,237
2004/1/12,11:35:00,6242.33,6242.33,6242.33,6242.33,318
2004/1/12,11:36:00,6244.88,6244.88,6244.88,6244.88,216
2004/1/12,11:37:00,6242.04,6242.04,6242.04,6242.04,364
2004/1/12,11:38:00,6244.96,6244.96,6244.96,6244.96,222
2004/1/12,11:39:00,6244.92,6244.92,6244.92,6244.92,252
2004/1/12,11:40:00,6246.62,6246.62,6246.62,6246.62,170
2004/1/12,11:41:00,6243.59,6243.59,6243.59,6243.59,321
2004/1/12,11:42:00,6244.14,6244.14,6244.14,6244.14,198
2004/1/12,11:43:00,6239.04,6239.04,6239.04,6239.04,286
2004/1/12,11:44:00,6239.04,6239.04,6239.04,6239.04,215
2004/1/12,11:45:00,6241.42,6241.42,6241.42,6241.42,310
2004/1/12,11:46:00,6242.38,6242.38,6242.38,6242.38,200
2004/1/12,11:47:00,6235.22,6235.22,6235.22,6235.22,391
2004/1/12,11:48:00,6236.27,6236.27,6236.27,6236.27,333
2004/1/12,11:49:00,6236.02,6236.02,6236.02,6236.02,472
2004/1/12,11:50:00,6235.21,6235.21,6235.21,6235.21,249
2004/1/12,11:51:00,6233.15,6233.15,6233.15,6233.15,302
2004/1/12,11:52:00,6233.67,6233.67,6233.67,6233.67,234
2004/1/12,11:53:00,6237.55,6237.55,6237.55,6237.55,295
2004/1/12,11:54:00,6232.27,6232.27,6232.27,6232.27,196
2004/1/12,11:55:00,6230.49,6230.49,6230.49,6230.49,251
2004/1/12,11:56:00,6232.17,6232.17,6232.17,6232.17,173
2004/1/12,11:57:00,6233.74,6233.74,6233.74,6233.74,268
2004/1/12,11:58:00,6233.57,6233.57,6233.57,6233.57,157
2004/1/12,11:59:00,6230.39,6230.39,6230.39,6230.39,234
2004/1/12,12:00:00,6229.74,6229.74,6229.74,6229.74,133
2004/1/12,12:01:00,6234.66,6234.66,6234.66,6234.66,217
2004/1/12,12:02:00,6236.25,6236.25,6236.25,6236.25,154
2004/1/12,12:03:00,6232.53,6232.53,6232.53,6232.53,201
2004/1/12,12:04:00,6235.38,6235.38,6235.38,6235.38,162
2004/1/12,12:05:00,6232.53,6232.53,6232.53,6232.53,203
2004/1/12,12:06:00,6236.03,6236.03,6236.03,6236.03,180
2004/1/12,12:07:00,6235.16,6235.16,6235.16,6235.16,211
2004/1/12,12:08:00,6234.14,6234.14,6234.14,6234.14,145
2004/1/12,12:09:00,6231.49,6231.49,6231.49,6231.49,179
2004/1/12,12:10:00,6231.96,6231.96,6231.96,6231.96,114
2004/1/12,12:11:00,6230.81,6230.81,6230.81,6230.81,184
2004/1/12,12:12:00,6229.96,6229.96,6229.96,6229.96,137
2004/1/12,12:13:00,6230.45,6230.45,6230.45,6230.45,238
2004/1/12,12:14:00,6226.89,6226.89,6226.89,6226.89,159
2004/1/12,12:15:00,6231.45,6231.45,6231.45,6231.45,298
2004/1/12,12:16:00,6229.47,6229.47,6229.47,6229.47,184
2004/1/12,12:17:00,6229.44,6229.44,6229.44,6229.44,317
2004/1/12,12:18:00,6230.47,6230.47,6230.47,6230.47,216
2004/1/12,12:19:00,6233.60,6233.60,6233.60,6233.60,425
2004/1/12,12:20:00,6233.10,6233.10,6233.10,6233.10,285
2004/1/12,12:21:00,6239.07,6239.07,6239.07,6239.07,373
2004/1/12,12:22:00,6242.95,6242.95,6242.95,6242.95,300
2004/1/12,12:23:00,6235.40,6235.40,6235.40,6235.40,273
2004/1/12,12:24:00,6235.52,6235.52,6235.52,6235.52,189
2004/1/12,12:25:00,6235.68,6235.68,6235.68,6235.68,270
2004/1/12,12:26:00,6235.52,6235.52,6235.52,6235.52,174
2004/1/12,12:27:00,6235.72,6235.72,6235.72,6235.72,290
2004/1/12,12:28:00,6236.37,6236.37,6236.37,6236.37,186
2004/1/12,12:29:00,6232.74,6232.74,6232.74,6232.74,257
2004/1/12,12:30:00,6236.48,6236.48,6236.48,6236.48,177
2004/1/12,12:31:00,6236.46,6236.46,6236.46,6236.46,295
2004/1/12,12:32:00,6234.31,6234.31,6234.31,6234.31,204
2004/1/12,12:33:00,6233.36,6233.36,6233.36,6233.36,237
2004/1/12,12:34:00,6236.02,6236.02,6236.02,6236.02,161
2004/1/12,12:35:00,6228.93,6228.93,6228.93,6228.93,250
2004/1/12,12:36:00,6230.20,6230.20,6230.20,6230.20,148
2004/1/12,12:37:00,6228.31,6228.31,6228.31,6228.31,246
2004/1/12,12:38:00,6230.80,6230.80,6230.80,6230.80,213
2004/1/12,12:39:00,6232.82,6232.82,6232.82,6232.82,237
2004/1/12,12:40:00,6230.29,6230.29,6230.29,6230.29,171
2004/1/12,12:41:00,6228.71,6228.71,6228.71,6228.71,190
2004/1/12,12:42:00,6232.04,6232.04,6232.04,6232.04,159
2004/1/12,12:43:00,6222.98,6222.98,6222.98,6222.98,269
2004/1/12,12:44:00,6222.88,6222.88,6222.88,6222.88,230
2004/1/12,12:45:00,6225.16,6225.16,6225.16,6225.16,219
2004/1/12,12:46:00,6224.10,6224.10,6224.10,6224.10,223
2004/1/12,12:47:00,6229.69,6229.69,6229.69,6229.69,277
2004/1/12,12:48:00,6222.72,6222.72,6222.72,6222.72,249
2004/1/12,12:49:00,6223.92,6223.92,6223.92,6223.92,284
2004/1/12,12:50:00,6220.72,6220.72,6220.72,6220.72,205
2004/1/12,12:51:00,6224.01,6224.01,6224.01,6224.01,260
2004/1/12,12:52:00,6229.09,6229.09,6229.09,6229.09,215
2004/1/12,12:53:00,6221.68,6221.68,6221.68,6221.68,266
2004/1/12,12:54:00,6220.87,6220.87,6220.87,6220.87,227
2004/1/12,12:55:00,6219.33,6219.33,6219.33,6219.33,287
2004/1/12,12:56:00,6220.83,6220.83,6220.83,6220.83,274
2004/1/12,12:57:00,6216.71,6216.71,6216.71,6216.71,330
2004/1/12,12:58:00,6211.02,6211.02,6211.02,6211.02,318
2004/1/12,12:59:00,6207.04,6207.04,6207.04,6207.04,425
2004/1/12,13:00:00,6209.35,6209.35,6209.35,6209.35,298
2004/1/12,13:01:00,6206.35,6206.35,6206.35,6206.35,508
2004/1/12,13:02:00,6207.49,6207.49,6207.49,6207.49,324
2004/1/12,13:03:00,6206.68,6206.68,6206.68,6206.68,507
2004/1/12,13:04:00,6208.21,6208.21,6208.21,6208.21,404
2004/1/12,13:05:00,6209.74,6209.74,6209.74,6209.74,461
2004/1/12,13:06:00,6211.67,6211.67,6211.67,6211.67,301
2004/1/12,13:07:00,6219.77,6219.77,6219.77,6219.77,414
2004/1/12,13:08:00,6221.24,6221.24,6221.24,6221.24,376
2004/1/12,13:09:00,6219.98,6219.98,6219.98,6219.98,406
2004/1/12,13:10:00,6221.66,6221.66,6221.66,6221.66,259
2004/1/12,13:11:00,6220.50,6220.50,6220.50,6220.50,375
2004/1/12,13:12:00,6222.01,6222.01,6222.01,6222.01,288
2004/1/12,13:13:00,6219.52,6219.52,6219.52,6219.52,369
2004/1/12,13:14:00,6220.58,6220.58,6220.58,6220.58,245
2004/1/12,13:15:00,6217.88,6217.88,6217.88,6217.88,341
2004/1/12,13:16:00,6214.38,6214.38,6214.38,6214.38,220
2004/1/12,13:17:00,6218.60,6218.60,6218.60,6218.60,296
2004/1/12,13:18:00,6220.02,6220.02,6220.02,6220.02,317
2004/1/12,13:19:00,6214.38,6214.38,6214.38,6214.38,397
2004/1/12,13:20:00,6214.03,6214.03,6214.03,6214.03,268
2004/1/12,13:21:00,6209.10,6209.10,6209.10,6209.10,375
2004/1/12,13:22:00,6214.79,6214.79,6214.79,6214.79,365
2004/1/12,13:23:00,6214.01,6214.01,6214.01,6214.01,517
2004/1/12,13:24:00,6206.81,6206.81,6206.81,6206.81,457
2004/1/12,13:25:00,6217.85,6217.85,6217.85,6217.85,715
2004/1/12,13:26:00,6217.85,6217.85,6217.85,6217.85,0
2004/1/12,13:27:00,6217.85,6217.85,6217.85,6217.85,0
2004/1/12,13:28:00,6217.85,6217.85,6217.85,6217.85,0
2004/1/12,13:29:00,6217.85,6217.85,6217.85,6217.85,0
2004/1/12,13:30:00,6219.71,6219.71,6219.71,6219.71,4198
2004/1/13,09:00:00,6219.71,6219.71,6219.71,6219.71,586
2004/1/13,09:01:00,6239.16,6239.16,6239.16,6239.16,2675
2004/1/13,09:02:00,6242.09,6242.09,6242.09,6242.09,506
2004/1/13,09:03:00,6249.30,6249.30,6249.30,6249.30,866
2004/1/13,09:04:00,6244.97,6244.97,6244.97,6244.97,671
2004/1/13,09:05:00,6243.86,6243.86,6243.86,6243.86,938
2004/1/13,09:06:00,6249.05,6249.05,6249.05,6249.05,595
2004/1/13,09:07:00,6249.40,6249.40,6249.40,6249.40,883
2004/1/13,09:08:00,6247.60,6247.60,6247.60,6247.60,598
2004/1/13,09:09:00,6248.46,6248.46,6248.46,6248.46,724
2004/1/13,09:10:00,6248.77,6248.77,6248.77,6248.77,427
2004/1/13,09:11:00,6244.34,6244.34,6244.34,6244.34,756
2004/1/13,09:12:00,6242.63,6242.63,6242.63,6242.63,601
2004/1/13,09:13:00,6240.96,6240.96,6240.96,6240.96,775
2004/1/13,09:14:00,6249.06,6249.06,6249.06,6249.06,513
2004/1/13,09:15:00,6244.39,6244.39,6244.39,6244.39,786
2004/1/13,09:16:00,6251.95,6251.95,6251.95,6251.95,570
2004/1/13,09:17:00,6251.16,6251.16,6251.16,6251.16,668
2004/1/13,09:18:00,6255.38,6255.38,6255.38,6255.38,571
2004/1/13,09:19:00,6248.11,6248.11,6248.11,6248.11,628
2004/1/13,09:20:00,6255.94,6255.94,6255.94,6255.94,537
2004/1/13,09:21:00,6244.73,6244.73,6244.73,6244.73,703
2004/1/13,09:22:00,6254.91,6254.91,6254.91,6254.91,384
2004/1/13,09:23:00,6247.54,6247.54,6247.54,6247.54,564
2004/1/13,09:24:00,6247.60,6247.60,6247.60,6247.60,494
2004/1/13,09:25:00,6244.65,6244.65,6244.65,6244.65,657
2004/1/13,09:26:00,6245.46,6245.46,6245.46,6245.46,425
2004/1/13,09:27:00,6246.53,6246.53,6246.53,6246.53,596
2004/1/13,09:28:00,6244.49,6244.49,6244.49,6244.49,407
2004/1/13,09:29:00,6237.90,6237.90,6237.90,6237.90,592
2004/1/13,09:30:00,6241.95,6241.95,6241.95,6241.95,347
2004/1/13,09:31:00,6238.30,6238.30,6238.30,6238.30,502
2004/1/13,09:32:00,6235.21,6235.21,6235.21,6235.21,349
2004/1/13,09:33:00,6232.53,6232.53,6232.53,6232.53,486
2004/1/13,09:34:00,6232.30,6232.30,6232.30,6232.30,468
2004/1/13,09:35:00,6234.92,6234.92,6234.92,6234.92,547
2004/1/13,09:36:00,6224.92,6224.92,6224.92,6224.92,327
2004/1/13,09:37:00,6230.36,6230.36,6230.36,6230.36,530
2004/1/13,09:38:00,6227.74,6227.74,6227.74,6227.74,311
2004/1/13,09:39:00,6225.86,6225.86,6225.86,6225.86,535
2004/1/13,09:40:00,6226.18,6226.18,6226.18,6226.18,269
2004/1/13,09:41:00,6223.29,6223.29,6223.29,6223.29,429
2004/1/13,09:42:00,6220.14,6220.14,6220.14,6220.14,249
2004/1/13,09:43:00,6224.71,6224.71,6224.71,6224.71,399
2004/1/13,09:44:00,6226.70,6226.70,6226.70,6226.70,319
2004/1/13,09:45:00,6219.91,6219.91,6219.91,6219.91,427
2004/1/13,09:46:00,6228.58,6228.58,6228.58,6228.58,257
2004/1/13,09:47:00,6228.08,6228.08,6228.08,6228.08,456
2004/1/13,09:48:00,6223.26,6223.26,6223.26,6223.26,321
2004/1/13,09:49:00,6230.95,6230.95,6230.95,6230.95,520
2004/1/13,09:50:00,6227.43,6227.43,6227.43,6227.43,310
2004/1/13,09:51:00,6227.29,6227.29,6227.29,6227.29,399
2004/1/13,09:52:00,6236.27,6236.27,6236.27,6236.27,322
2004/1/13,09:53:00,6235.23,6235.23,6235.23,6235.23,372
2004/1/13,09:54:00,6226.41,6226.41,6226.41,6226.41,256
2004/1/13,09:55:00,6226.09,6226.09,6226.09,6226.09,331
2004/1/13,09:56:00,6225.72,6225.72,6225.72,6225.72,189
2004/1/13,09:57:00,6234.47,6234.47,6234.47,6234.47,274
2004/1/13,09:58:00,6229.30,6229.30,6229.30,6229.30,225
2004/1/13,09:59:00,6223.68,6223.68,6223.68,6223.68,397
2004/1/13,10:00:00,6226.78,6226.78,6226.78,6226.78,246
2004/1/13,10:01:00,6220.31,6220.31,6220.31,6220.31,335
2004/1/13,10:02:00,6225.91,6225.91,6225.91,6225.91,235
2004/1/13,10:03:00,6222.14,6222.14,6222.14,6222.14,465
2004/1/13,10:04:00,6219.47,6219.47,6219.47,6219.47,272
2004/1/13,10:05:00,6219.13,6219.13,6219.13,6219.13,420
2004/1/13,10:06:00,6223.03,6223.03,6223.03,6223.03,290
2004/1/13,10:07:00,6218.12,6218.12,6218.12,6218.12,402
2004/1/13,10:08:00,6215.38,6215.38,6215.38,6215.38,328
2004/1/13,10:09:00,6217.31,6217.31,6217.31,6217.31,370
2004/1/13,10:10:00,6211.61,6211.61,6211.61,6211.61,295
2004/1/13,10:11:00,6217.06,6217.06,6217.06,6217.06,416
2004/1/13,10:12:00,6213.49,6213.49,6213.49,6213.49,202
2004/1/13,10:13:00,6214.43,6214.43,6214.43,6214.43,327
2004/1/13,10:14:00,6216.93,6216.93,6216.93,6216.93,222
2004/1/13,10:15:00,6217.96,6217.96,6217.96,6217.96,316
2004/1/13,10:16:00,6217.38,6217.38,6217.38,6217.38,205
2004/1/13,10:17:00,6216.31,6216.31,6216.31,6216.31,296
2004/1/13,10:18:00,6223.80,6223.80,6223.80,6223.80,219
2004/1/13,10:19:00,6219.63,6219.63,6219.63,6219.63,233
2004/1/13,10:20:00,6218.55,6218.55,6218.55,6218.55,183
2004/1/13,10:21:00,6220.12,6220.12,6220.12,6220.12,261
2004/1/13,10:22:00,6225.16,6225.16,6225.16,6225.16,184
2004/1/13,10:23:00,6219.88,6219.88,6219.88,6219.88,298
2004/1/13,10:24:00,6230.64,6230.64,6230.64,6230.64,187
2004/1/13,10:25:00,6227.59,6227.59,6227.59,6227.59,440
2004/1/13,10:26:00,6231.23,6231.23,6231.23,6231.23,251
2004/1/13,10:27:00,6235.09,6235.09,6235.09,6235.09,350
2004/1/13,10:28:00,6229.79,6229.79,6229.79,6229.79,241
2004/1/13,10:29:00,6228.70,6228.70,6228.70,6228.70,460
2004/1/13,10:30:00,6230.45,6230.45,6230.45,6230.45,233
2004/1/13,10:31:00,6226.44,6226.44,6226.44,6226.44,299
2004/1/13,10:32:00,6236.42,6236.42,6236.42,6236.42,194
2004/1/13,10:33:00,6228.20,6228.20,6228.20,6228.20,238
2004/1/13,10:34:00,6228.62,6228.62,6228.62,6228.62,192
2004/1/13,10:35:00,6237.18,6237.18,6237.18,6237.18,289
2004/1/13,10:36:00,6232.88,6232.88,6232.88,6232.88,162
2004/1/13,10:37:00,6235.61,6235.61,6235.61,6235.61,314
2004/1/13,10:38:00,6231.92,6231.92,6231.92,6231.92,257
2004/1/13,10:39:00,6229.79,6229.79,6229.79,6229.79,283
2004/1/13,10:40:00,6227.63,6227.63,6227.63,6227.63,158
2004/1/13,10:41:00,6229.59,6229.59,6229.59,6229.59,251
2004/1/13,10:42:00,6227.25,6227.25,6227.25,6227.25,248
2004/1/13,10:43:00,6235.24,6235.24,6235.24,6235.24,272
2004/1/13,10:44:00,6225.38,6225.38,6225.38,6225.38,193
2004/1/13,10:45:00,6229.47,6229.47,6229.47,6229.47,225
2004/1/13,10:46:00,6224.64,6224.64,6224.64,6224.64,158
2004/1/13,10:47:00,6229.38,6229.38,6229.38,6229.38,193
2004/1/13,10:48:00,6229.51,6229.51,6229.51,6229.51,159
2004/1/13,10:49:00,6227.56,6227.56,6227.56,6227.56,242
2004/1/13,10:50:00,6233.39,6233.39,6233.39,6233.39,150
2004/1/13,10:51:00,6227.52,6227.52,6227.52,6227.52,224
2004/1/13,10:52:00,6228.26,6228.26,6228.26,6228.26,155
2004/1/13,10:53:00,6221.18,6221.18,6221.18,6221.18,331
2004/1/13,10:54:00,6223.27,6223.27,6223.27,6223.27,229
2004/1/13,10:55:00,6224.87,6224.87,6224.87,6224.87,254
2004/1/13,10:56:00,6225.33,6225.33,6225.33,6225.33,163
2004/1/13,10:57:00,6224.38,6224.38,6224.38,6224.38,283
2004/1/13,10:58:00,6227.91,6227.91,6227.91,6227.91,257
2004/1/13,10:59:00,6225.00,6225.00,6225.00,6225.00,247
2004/1/13,11:00:00,6222.20,6222.20,6222.20,6222.20,174
2004/1/13,11:01:00,6223.17,6223.17,6223.17,6223.17,322
2004/1/13,11:02:00,6225.04,6225.04,6225.04,6225.04,262
2004/1/13,11:03:00,6221.83,6221.83,6221.83,6221.83,205
2004/1/13,11:04:00,6226.61,6226.61,6226.61,6226.61,298
2004/1/13,11:05:00,6225.17,6225.17,6225.17,6225.17,282
2004/1/13,11:06:00,6224.89,6224.89,6224.89,6224.89,213
2004/1/13,11:07:00,6228.20,6228.20,6228.20,6228.20,265
2004/1/13,11:08:00,6226.07,6226.07,6226.07,6226.07,153
2004/1/13,11:09:00,6225.85,6225.85,6225.85,6225.85,211
2004/1/13,11:10:00,6227.16,6227.16,6227.16,6227.16,203
2004/1/13,11:11:00,6226.72,6226.72,6226.72,6226.72,218
2004/1/13,11:12:00,6228.41,6228.41,6228.41,6228.41,167
2004/1/13,11:13:00,6228.27,6228.27,6228.27,6228.27,179
2004/1/13,11:14:00,6226.96,6226.96,6226.96,6226.96,209
2004/1/13,11:15:00,6226.33,6226.33,6226.33,6226.33,348
2004/1/13,11:16:00,6227.10,6227.10,6227.10,6227.10,171
2004/1/13,11:17:00,6228.83,6228.83,6228.83,6228.83,281
2004/1/13,11:18:00,6227.34,6227.34,6227.34,6227.34,159
2004/1/13,11:19:00,6227.79,6227.79,6227.79,6227.79,248
2004/1/13,11:20:00,6225.29,6225.29,6225.29,6225.29,129
2004/1/13,11:21:00,6231.08,6231.08,6231.08,6231.08,284
2004/1/13,11:22:00,6230.55,6230.55,6230.55,6230.55,156
2004/1/13,11:23:00,6229.48,6229.48,6229.48,6229.48,180
2004/1/13,11:24:00,6233.74,6233.74,6233.74,6233.74,164
2004/1/13,11:25:00,6241.33,6241.33,6241.33,6241.33,218
2004/1/13,11:26:00,6229.29,6229.29,6229.29,6229.29,184
2004/1/13,11:27:00,6228.46,6228.46,6228.46,6228.46,331
2004/1/13,11:28:00,6229.32,6229.32,6229.32,6229.32,247
2004/1/13,11:29:00,6233.06,6233.06,6233.06,6233.06,363
2004/1/13,11:30:00,6232.52,6232.52,6232.52,6232.52,167
2004/1/13,11:31:00,6236.16,6236.16,6236.16,6236.16,285
2004/1/13,11:32:00,6230.89,6230.89,6230.89,6230.89,209
2004/1/13,11:33:00,6241.70,6241.70,6241.70,6241.70,245
2004/1/13,11:34:00,6231.90,6231.90,6231.90,6231.90,154
2004/1/13,11:35:00,6229.95,6229.95,6229.95,6229.95,213
2004/1/13,11:36:00,6231.77,6231.77,6231.77,6231.77,150
2004/1/13,11:37:00,6237.97,6237.97,6237.97,6237.97,197
2004/1/13,11:38:00,6237.57,6237.57,6237.57,6237.57,141
2004/1/13,11:39:00,6225.97,6225.97,6225.97,6225.97,220
2004/1/13,11:40:00,6233.89,6233.89,6233.89,6233.89,199
2004/1/13,11:41:00,6228.80,6228.80,6228.80,6228.80,219
2004/1/13,11:42:00,6227.21,6227.21,6227.21,6227.21,177
2004/1/13,11:43:00,6227.21,6227.21,6227.21,6227.21,249
2004/1/13,11:44:00,6227.37,6227.37,6227.37,6227.37,134
2004/1/13,11:45:00,6230.17,6230.17,6230.17,6230.17,204
2004/1/13,11:46:00,6225.87,6225.87,6225.87,6225.87,147
2004/1/13,11:47:00,6230.94,6230.94,6230.94,6230.94,266
2004/1/13,11:48:00,6228.81,6228.81,6228.81,6228.81,168
2004/1/13,11:49:00,6226.30,6226.30,6226.30,6226.30,218
2004/1/13,11:50:00,6229.11,6229.11,6229.11,6229.11,184
2004/1/13,11:51:00,6227.25,6227.25,6227.25,6227.25,224
2004/1/13,11:52:00,6226.22,6226.22,6226.22,6226.22,145
2004/1/13,11:53:00,6223.16,6223.16,6223.16,6223.16,201
2004/1/13,11:54:00,6230.57,6230.57,6230.57,6230.57,261
2004/1/13,11:55:00,6223.77,6223.77,6223.77,6223.77,288
2004/1/13,11:56:00,6227.16,6227.16,6227.16,6227.16,154
2004/1/13,11:57:00,6223.18,6223.18,6223.18,6223.18,247
2004/1/13,11:58:00,6229.64,6229.64,6229.64,6229.64,159
2004/1/13,11:59:00,6228.85,6228.85,6228.85,6228.85,292
2004/1/13,12:00:00,6222.33,6222.33,6222.33,6222.33,134
2004/1/13,12:01:00,6226.92,6226.92,6226.92,6226.92,210
2004/1/13,12:02:00,6223.45,6223.45,6223.45,6223.45,143
2004/1/13,12:03:00,6220.52,6220.52,6220.52,6220.52,253
2004/1/13,12:04:00,6221.67,6221.67,6221.67,6221.67,135
2004/1/13,12:05:00,6221.46,6221.46,6221.46,6221.46,182
2004/1/13,12:06:00,6221.76,6221.76,6221.76,6221.76,138
2004/1/13,12:07:00,6217.63,6217.63,6217.63,6217.63,283
2004/1/13,12:08:00,6223.90,6223.90,6223.90,6223.90,170
2004/1/13,12:09:00,6218.44,6218.44,6218.44,6218.44,284
2004/1/13,12:10:00,6224.00,6224.00,6224.00,6224.00,128
2004/1/13,12:11:00,6215.17,6215.17,6215.17,6215.17,200
2004/1/13,12:12:00,6222.14,6222.14,6222.14,6222.14,139
2004/1/13,12:13:00,6212.81,6212.81,6212.81,6212.81,179
2004/1/13,12:14:00,6211.33,6211.33,6211.33,6211.33,131
2004/1/13,12:15:00,6214.05,6214.05,6214.05,6214.05,291
2004/1/13,12:16:00,6212.41,6212.41,6212.41,6212.41,196
2004/1/13,12:17:00,6208.80,6208.80,6208.80,6208.80,314
2004/1/13,12:18:00,6210.78,6210.78,6210.78,6210.78,335
2004/1/13,12:19:00,6211.88,6211.88,6211.88,6211.88,370
2004/1/13,12:20:00,6206.88,6206.88,6206.88,6206.88,249
2004/1/13,12:21:00,6208.47,6208.47,6208.47,6208.47,308
2004/1/13,12:22:00,6207.55,6207.55,6207.55,6207.55,203
2004/1/13,12:23:00,6208.64,6208.64,6208.64,6208.64,197
2004/1/13,12:24:00,6206.18,6206.18,6206.18,6206.18,179
2004/1/13,12:25:00,6206.26,6206.26,6206.26,6206.26,381
2004/1/13,12:26:00,6205.68,6205.68,6205.68,6205.68,209
2004/1/13,12:27:00,6196.37,6196.37,6196.37,6196.37,343
2004/1/13,12:28:00,6201.24,6201.24,6201.24,6201.24,181
2004/1/13,12:29:00,6195.64,6195.64,6195.64,6195.64,376
2004/1/13,12:30:00,6197.75,6197.75,6197.75,6197.75,235
2004/1/13,12:31:00,6199.00,6199.00,6199.00,6199.00,366
2004/1/13,12:32:00,6198.92,6198.92,6198.92,6198.92,253
2004/1/13,12:33:00,6199.88,6199.88,6199.88,6199.88,325
2004/1/13,12:34:00,6200.60,6200.60,6200.60,6200.60,209
2004/1/13,12:35:00,6204.39,6204.39,6204.39,6204.39,310
2004/1/13,12:36:00,6206.62,6206.62,6206.62,6206.62,139
2004/1/13,12:37:00,6204.79,6204.79,6204.79,6204.79,252
2004/1/13,12:38:00,6205.25,6205.25,6205.25,6205.25,177
2004/1/13,12:39:00,6205.22,6205.22,6205.22,6205.22,208
2004/1/13,12:40:00,6210.54,6210.54,6210.54,6210.54,192
2004/1/13,12:41:00,6211.96,6211.96,6211.96,6211.96,220
2004/1/13,12:42:00,6208.59,6208.59,6208.59,6208.59,186
2004/1/13,12:43:00,6208.62,6208.62,6208.62,6208.62,182
2004/1/13,12:44:00,6210.70,6210.70,6210.70,6210.70,147
2004/1/13,12:45:00,6207.12,6207.12,6207.12,6207.12,173
2004/1/13,12:46:00,6214.96,6214.96,6214.96,6214.96,133
2004/1/13,12:47:00,6214.99,6214.99,6214.99,6214.99,218
2004/1/13,12:48:00,6207.97,6207.97,6207.97,6207.97,182
2004/1/13,12:49:00,6209.96,6209.96,6209.96,6209.96,238
2004/1/13,12:50:00,6211.21,6211.21,6211.21,6211.21,113
2004/1/13,12:51:00,6216.05,6216.05,6216.05,6216.05,283
2004/1/13,12:52:00,6209.26,6209.26,6209.26,6209.26,120
2004/1/13,12:53:00,6209.36,6209.36,6209.36,6209.36,200
2004/1/13,12:54:00,6211.77,6211.77,6211.77,6211.77,129
2004/1/13,12:55:00,6209.03,6209.03,6209.03,6209.03,191
2004/1/13,12:56:00,6208.98,6208.98,6208.98,6208.98,166
2004/1/13,12:57:00,6206.40,6206.40,6206.40,6206.40,203
2004/1/13,12:58:00,6207.09,6207.09,6207.09,6207.09,149
2004/1/13,12:59:00,6207.00,6207.00,6207.00,6207.00,278
2004/1/13,13:00:00,6203.57,6203.57,6203.57,6203.57,198
2004/1/13,13:01:00,6203.27,6203.27,6203.27,6203.27,273
2004/1/13,13:02:00,6201.27,6201.27,6201.27,6201.27,197
2004/1/13,13:03:00,6201.72,6201.72,6201.72,6201.72,341
2004/1/13,13:04:00,6202.33,6202.33,6202.33,6202.33,232
2004/1/13,13:05:00,6201.44,6201.44,6201.44,6201.44,359
2004/1/13,13:06:00,6200.19,6200.19,6200.19,6200.19,214
2004/1/13,13:07:00,6199.31,6199.31,6199.31,6199.31,260
2004/1/13,13:08:00,6202.23,6202.23,6202.23,6202.23,281
2004/1/13,13:09:00,6202.25,6202.25,6202.25,6202.25,330
2004/1/13,13:10:00,6201.80,6201.80,6201.80,6201.80,265
2004/1/13,13:11:00,6202.83,6202.83,6202.83,6202.83,304
2004/1/13,13:12:00,6201.59,6201.59,6201.59,6201.59,214
2004/1/13,13:13:00,6204.72,6204.72,6204.72,6204.72,297
2004/1/13,13:14:00,6203.94,6203.94,6203.94,6203.94,229
2004/1/13,13:15:00,6205.51,6205.51,6205.51,6205.51,296
2004/1/13,13:16:00,6207.19,6207.19,6207.19,6207.19,199
2004/1/13,13:17:00,6203.88,6203.88,6203.88,6203.88,345
2004/1/13,13:18:00,6205.44,6205.44,6205.44,6205.44,238
2004/1/13,13:19:00,6204.77,6204.77,6204.77,6204.77,367
2004/1/13,13:20:00,6205.89,6205.89,6205.89,6205.89,303
2004/1/13,13:21:00,6204.47,6204.47,6204.47,6204.47,947
2004/1/13,13:22:00,6201.00,6201.00,6201.00,6201.00,601
2004/1/13,13:23:00,6201.73,6201.73,6201.73,6201.73,1108
2004/1/13,13:24:00,6210.73,6210.73,6210.73,6210.73,854
2004/1/13,13:25:00,6211.43,6211.43,6211.43,6211.43,1319
2004/1/13,13:26:00,6211.43,6211.43,6211.43,6211.43,0
2004/1/13,13:27:00,6211.43,6211.43,6211.43,6211.43,0
2004/1/13,13:28:00,6211.43,6211.43,6211.43,6211.43,0
2004/1/13,13:29:00,6211.43,6211.43,6211.43,6211.43,0
2004/1/13,13:30:00,6210.22,6210.22,6210.22,6210.22,5606
2004/1/14,09:00:00,6210.22,6210.22,6210.22,6210.22,141
2004/1/14,09:01:00,6195.09,6195.09,6195.09,6195.09,2147
2004/1/14,09:02:00,6190.54,6190.54,6190.54,6190.54,362
2004/1/14,09:03:00,6190.35,6190.35,6190.35,6190.35,702
2004/1/14,09:04:00,6191.71,6191.71,6191.71,6191.71,491
2004/1/14,09:05:00,6194.43,6194.43,6194.43,6194.43,721
2004/1/14,09:06:00,6194.73,6194.73,6194.73,6194.73,457
2004/1/14,09:07:00,6197.40,6197.40,6197.40,6197.40,644
2004/1/14,09:08:00,6203.09,6203.09,6203.09,6203.09,508
2004/1/14,09:09:00,6204.33,6204.33,6204.33,6204.33,745
2004/1/14,09:10:00,6201.10,6201.10,6201.10,6201.10,406
2004/1/14,09:11:00,6203.66,6203.66,6203.66,6203.66,713
2004/1/14,09:12:00,6211.46,6211.46,6211.46,6211.46,463
2004/1/14,09:13:00,6213.86,6213.86,6213.86,6213.86,805
2004/1/14,09:14:00,6217.82,6217.82,6217.82,6217.82,492
2004/1/14,09:15:00,6214.30,6214.30,6214.30,6214.30,643
2004/1/14,09:16:00,6221.68,6221.68,6221.68,6221.68,527
2004/1/14,09:17:00,6220.25,6220.25,6220.25,6220.25,549
2004/1/14,09:18:00,6220.60,6220.60,6220.60,6220.60,420
2004/1/14,09:19:00,6219.47,6219.47,6219.47,6219.47,533
2004/1/14,09:20:00,6220.68,6220.68,6220.68,6220.68,399
2004/1/14,09:21:00,6220.12,6220.12,6220.12,6220.12,580
2004/1/14,09:22:00,6219.41,6219.41,6219.41,6219.41,317
2004/1/14,09:23:00,6222.31,6222.31,6222.31,6222.31,542
2004/1/14,09:24:00,6214.16,6214.16,6214.16,6214.16,427
2004/1/14,09:25:00,6223.22,6223.22,6223.22,6223.22,617
2004/1/14,09:26:00,6223.66,6223.66,6223.66,6223.66,375
2004/1/14,09:27:00,6223.03,6223.03,6223.03,6223.03,651
2004/1/14,09:28:00,6220.80,6220.80,6220.80,6220.80,496
2004/1/14,09:29:00,6222.64,6222.64,6222.64,6222.64,532
2004/1/14,09:30:00,6219.04,6219.04,6219.04,6219.04,353
2004/1/14,09:31:00,6222.04,6222.04,6222.04,6222.04,613
2004/1/14,09:32:00,6214.34,6214.34,6214.34,6214.34,375
2004/1/14,09:33:00,6221.96,6221.96,6221.96,6221.96,446
2004/1/14,09:34:00,6215.69,6215.69,6215.69,6215.69,296
2004/1/14,09:35:00,6215.57,6215.57,6215.57,6215.57,418
2004/1/14,09:36:00,6214.02,6214.02,6214.02,6214.02,368
2004/1/14,09:37:00,6211.35,6211.35,6211.35,6211.35,479
2004/1/14,09:38:00,6212.29,6212.29,6212.29,6212.29,257
2004/1/14,09:39:00,6210.66,6210.66,6210.66,6210.66,356
2004/1/14,09:40:00,6217.87,6217.87,6217.87,6217.87,265
2004/1/14,09:41:00,6220.41,6220.41,6220.41,6220.41,431
2004/1/14,09:42:00,6221.06,6221.06,6221.06,6221.06,244
2004/1/14,09:43:00,6224.37,6224.37,6224.37,6224.37,401
2004/1/14,09:44:00,6227.21,6227.21,6227.21,6227.21,278
2004/1/14,09:45:00,6221.97,6221.97,6221.97,6221.97,494
2004/1/14,09:46:00,6230.50,6230.50,6230.50,6230.50,513
2004/1/14,09:47:00,6231.41,6231.41,6231.41,6231.41,548
2004/1/14,09:48:00,6235.81,6235.81,6235.81,6235.81,416
2004/1/14,09:49:00,6236.14,6236.14,6236.14,6236.14,538
2004/1/14,09:50:00,6235.20,6235.20,6235.20,6235.20,415
2004/1/14,09:51:00,6238.05,6238.05,6238.05,6238.05,541
2004/1/14,09:52:00,6239.26,6239.26,6239.26,6239.26,356
2004/1/14,09:53:00,6238.00,6238.00,6238.00,6238.00,473
2004/1/14,09:54:00,6237.60,6237.60,6237.60,6237.60,303
2004/1/14,09:55:00,6235.41,6235.41,6235.41,6235.41,418
2004/1/14,09:56:00,6235.63,6235.63,6235.63,6235.63,334
2004/1/14,09:57:00,6235.28,6235.28,6235.28,6235.28,458
2004/1/14,09:58:00,6236.02,6236.02,6236.02,6236.02,286
2004/1/14,09:59:00,6237.61,6237.61,6237.61,6237.61,474
2004/1/14,10:00:00,6244.92,6244.92,6244.92,6244.92,505
2004/1/14,10:01:00,6241.79,6241.79,6241.79,6241.79,610
2004/1/14,10:02:00,6243.51,6243.51,6243.51,6243.51,386
2004/1/14,10:03:00,6246.24,6246.24,6246.24,6246.24,465
2004/1/14,10:04:00,6243.03,6243.03,6243.03,6243.03,355
2004/1/14,10:05:00,6243.80,6243.80,6243.80,6243.80,464
2004/1/14,10:06:00,6248.94,6248.94,6248.94,6248.94,348
2004/1/14,10:07:00,6244.71,6244.71,6244.71,6244.71,460
2004/1/14,10:08:00,6250.16,6250.16,6250.16,6250.16,319
2004/1/14,10:09:00,6253.03,6253.03,6253.03,6253.03,393
2004/1/14,10:10:00,6253.17,6253.17,6253.17,6253.17,333
2004/1/14,10:11:00,6255.96,6255.96,6255.96,6255.96,445
2004/1/14,10:12:00,6254.36,6254.36,6254.36,6254.36,245
2004/1/14,10:13:00,6251.23,6251.23,6251.23,6251.23,408
2004/1/14,10:14:00,6256.50,6256.50,6256.50,6256.50,342
2004/1/14,10:15:00,6252.44,6252.44,6252.44,6252.44,419
2004/1/14,10:16:00,6250.40,6250.40,6250.40,6250.40,266
2004/1/14,10:17:00,6257.35,6257.35,6257.35,6257.35,396
2004/1/14,10:18:00,6254.32,6254.32,6254.32,6254.32,315
2004/1/14,10:19:00,6259.58,6259.58,6259.58,6259.58,409
2004/1/14,10:20:00,6263.42,6263.42,6263.42,6263.42,316
2004/1/14,10:21:00,6262.59,6262.59,6262.59,6262.59,510
2004/1/14,10:22:00,6256.95,6256.95,6256.95,6256.95,300
2004/1/14,10:23:00,6255.18,6255.18,6255.18,6255.18,437
2004/1/14,10:24:00,6255.16,6255.16,6255.16,6255.16,410
2004/1/14,10:25:00,6255.49,6255.49,6255.49,6255.49,450
2004/1/14,10:26:00,6251.81,6251.81,6251.81,6251.81,247
2004/1/14,10:27:00,6252.77,6252.77,6252.77,6252.77,393
2004/1/14,10:28:00,6257.05,6257.05,6257.05,6257.05,288
2004/1/14,10:29:00,6256.19,6256.19,6256.19,6256.19,418
2004/1/14,10:30:00,6258.41,6258.41,6258.41,6258.41,385
2004/1/14,10:31:00,6249.20,6249.20,6249.20,6249.20,432
2004/1/14,10:32:00,6253.71,6253.71,6253.71,6253.71,218
2004/1/14,10:33:00,6253.32,6253.32,6253.32,6253.32,298
2004/1/14,10:34:00,6252.45,6252.45,6252.45,6252.45,205
2004/1/14,10:35:00,6251.05,6251.05,6251.05,6251.05,461
2004/1/14,10:36:00,6252.85,6252.85,6252.85,6252.85,246
2004/1/14,10:37:00,6251.11,6251.11,6251.11,6251.11,353
2004/1/14,10:38:00,6250.47,6250.47,6250.47,6250.47,203
2004/1/14,10:39:00,6246.12,6246.12,6246.12,6246.12,313
2004/1/14,10:40:00,6253.36,6253.36,6253.36,6253.36,229
2004/1/14,10:41:00,6247.34,6247.34,6247.34,6247.34,312
2004/1/14,10:42:00,6243.55,6243.55,6243.55,6243.55,243
2004/1/14,10:43:00,6249.52,6249.52,6249.52,6249.52,387
2004/1/14,10:44:00,6254.46,6254.46,6254.46,6254.46,291
2004/1/14,10:45:00,6258.73,6258.73,6258.73,6258.73,444
2004/1/14,10:46:00,6256.56,6256.56,6256.56,6256.56,237
2004/1/14,10:47:00,6262.87,6262.87,6262.87,6262.87,447
2004/1/14,10:48:00,6259.93,6259.93,6259.93,6259.93,259
2004/1/14,10:49:00,6264.97,6264.97,6264.97,6264.97,358
2004/1/14,10:50:00,6261.82,6261.82,6261.82,6261.82,320
2004/1/14,10:51:00,6262.54,6262.54,6262.54,6262.54,487
2004/1/14,10:52:00,6255.29,6255.29,6255.29,6255.29,249
2004/1/14,10:53:00,6262.26,6262.26,6262.26,6262.26,430
2004/1/14,10:54:00,6264.46,6264.46,6264.46,6264.46,358
2004/1/14,10:55:00,6264.02,6264.02,6264.02,6264.02,583
2004/1/14,10:56:00,6258.34,6258.34,6258.34,6258.34,367
2004/1/14,10:57:00,6269.13,6269.13,6269.13,6269.13,535
2004/1/14,10:58:00,6261.26,6261.26,6261.26,6261.26,411
2004/1/14,10:59:00,6266.86,6266.86,6266.86,6266.86,564
2004/1/14,11:00:00,6267.76,6267.76,6267.76,6267.76,421
2004/1/14,11:01:00,6267.91,6267.91,6267.91,6267.91,405
2004/1/14,11:02:00,6270.91,6270.91,6270.91,6270.91,348
2004/1/14,11:03:00,6270.15,6270.15,6270.15,6270.15,548
2004/1/14,11:04:00,6267.20,6267.20,6267.20,6267.20,420
2004/1/14,11:05:00,6269.78,6269.78,6269.78,6269.78,562
2004/1/14,11:06:00,6271.97,6271.97,6271.97,6271.97,304
2004/1/14,11:07:00,6271.00,6271.00,6271.00,6271.00,521
2004/1/14,11:08:00,6269.51,6269.51,6269.51,6269.51,401
2004/1/14,11:09:00,6271.26,6271.26,6271.26,6271.26,556
2004/1/14,11:10:00,6270.85,6270.85,6270.85,6270.85,339
2004/1/14,11:11:00,6267.72,6267.72,6267.72,6267.72,611
2004/1/14,11:12:00,6273.92,6273.92,6273.92,6273.92,294
2004/1/14,11:13:00,6274.01,6274.01,6274.01,6274.01,538
2004/1/14,11:14:00,6273.49,6273.49,6273.49,6273.49,297
2004/1/14,11:15:00,6275.78,6275.78,6275.78,6275.78,380
2004/1/14,11:16:00,6272.39,6272.39,6272.39,6272.39,254
2004/1/14,11:17:00,6273.98,6273.98,6273.98,6273.98,372
2004/1/14,11:18:00,6271.30,6271.30,6271.30,6271.30,259
2004/1/14,11:19:00,6272.59,6272.59,6272.59,6272.59,346
2004/1/14,11:20:00,6272.30,6272.30,6272.30,6272.30,311
2004/1/14,11:21:00,6265.29,6265.29,6265.29,6265.29,373
2004/1/14,11:22:00,6269.71,6269.71,6269.71,6269.71,224
2004/1/14,11:23:00,6263.67,6263.67,6263.67,6263.67,373
2004/1/14,11:24:00,6267.32,6267.32,6267.32,6267.32,293
2004/1/14,11:25:00,6262.30,6262.30,6262.30,6262.30,471
2004/1/14,11:26:00,6267.18,6267.18,6267.18,6267.18,325
2004/1/14,11:27:00,6262.03,6262.03,6262.03,6262.03,410
2004/1/14,11:28:00,6266.02,6266.02,6266.02,6266.02,265
2004/1/14,11:29:00,6258.38,6258.38,6258.38,6258.38,389
2004/1/14,11:30:00,6261.92,6261.92,6261.92,6261.92,329
2004/1/14,11:31:00,6261.99,6261.99,6261.99,6261.99,384
2004/1/14,11:32:00,6269.29,6269.29,6269.29,6269.29,248
2004/1/14,11:33:00,6268.82,6268.82,6268.82,6268.82,372
2004/1/14,11:34:00,6270.12,6270.12,6270.12,6270.12,341
2004/1/14,11:35:00,6270.19,6270.19,6270.19,6270.19,492
2004/1/14,11:36:00,6266.63,6266.63,6266.63,6266.63,355
2004/1/14,11:37:00,6268.13,6268.13,6268.13,6268.13,486
2004/1/14,11:38:00,6274.04,6274.04,6274.04,6274.04,316
2004/1/14,11:39:00,6269.79,6269.79,6269.79,6269.79,649
2004/1/14,11:40:00,6272.15,6272.15,6272.15,6272.15,449
2004/1/14,11:41:00,6273.24,6273.24,6273.24,6273.24,527
2004/1/14,11:42:00,6274.62,6274.62,6274.62,6274.62,322
2004/1/14,11:43:00,6270.02,6270.02,6270.02,6270.02,515
2004/1/14,11:44:00,6269.06,6269.06,6269.06,6269.06,311
2004/1/14,11:45:00,6273.38,6273.38,6273.38,6273.38,539
2004/1/14,11:46:00,6275.08,6275.08,6275.08,6275.08,268
2004/1/14,11:47:00,6266.38,6266.38,6266.38,6266.38,364
2004/1/14,11:48:00,6271.56,6271.56,6271.56,6271.56,230
2004/1/14,11:49:00,6274.97,6274.97,6274.97,6274.97,356
2004/1/14,11:50:00,6273.19,6273.19,6273.19,6273.19,213
2004/1/14,11:51:00,6268.47,6268.47,6268.47,6268.47,391
2004/1/14,11:52:00,6270.16,6270.16,6270.16,6270.16,187
2004/1/14,11:53:00,6269.51,6269.51,6269.51,6269.51,271
2004/1/14,11:54:00,6268.10,6268.10,6268.10,6268.10,211
2004/1/14,11:55:00,6274.91,6274.91,6274.91,6274.91,322
2004/1/14,11:56:00,6266.65,6266.65,6266.65,6266.65,210
2004/1/14,11:57:00,6270.89,6270.89,6270.89,6270.89,339
2004/1/14,11:58:00,6269.35,6269.35,6269.35,6269.35,224
2004/1/14,11:59:00,6276.15,6276.15,6276.15,6276.15,284
2004/1/14,12:00:00,6274.61,6274.61,6274.61,6274.61,173
2004/1/14,12:01:00,6271.39,6271.39,6271.39,6271.39,289
2004/1/14,12:02:00,6269.54,6269.54,6269.54,6269.54,174
2004/1/14,12:03:00,6274.36,6274.36,6274.36,6274.36,311
2004/1/14,12:04:00,6281.34,6281.34,6281.34,6281.34,267
2004/1/14,12:05:00,6277.88,6277.88,6277.88,6277.88,376
2004/1/14,12:06:00,6274.77,6274.77,6274.77,6274.77,215
2004/1/14,12:07:00,6277.32,6277.32,6277.32,6277.32,287
2004/1/14,12:08:00,6278.07,6278.07,6278.07,6278.07,195
2004/1/14,12:09:00,6277.65,6277.65,6277.65,6277.65,305
2004/1/14,12:10:00,6277.66,6277.66,6277.66,6277.66,172
2004/1/14,12:11:00,6270.70,6270.70,6270.70,6270.70,299
2004/1/14,12:12:00,6273.53,6273.53,6273.53,6273.53,190
2004/1/14,12:13:00,6278.81,6278.81,6278.81,6278.81,280
2004/1/14,12:14:00,6278.59,6278.59,6278.59,6278.59,226
2004/1/14,12:15:00,6280.45,6280.45,6280.45,6280.45,401
2004/1/14,12:16:00,6278.19,6278.19,6278.19,6278.19,272
2004/1/14,12:17:00,6280.33,6280.33,6280.33,6280.33,362
2004/1/14,12:18:00,6275.30,6275.30,6275.30,6275.30,236
2004/1/14,12:19:00,6280.47,6280.47,6280.47,6280.47,282
2004/1/14,12:20:00,6277.91,6277.91,6277.91,6277.91,266
2004/1/14,12:21:00,6274.37,6274.37,6274.37,6274.37,269
2004/1/14,12:22:00,6277.83,6277.83,6277.83,6277.83,165
2004/1/14,12:23:00,6280.90,6280.90,6280.90,6280.90,314
2004/1/14,12:24:00,6279.61,6279.61,6279.61,6279.61,201
2004/1/14,12:25:00,6271.00,6271.00,6271.00,6271.00,284
2004/1/14,12:26:00,6271.20,6271.20,6271.20,6271.20,258
2004/1/14,12:27:00,6276.37,6276.37,6276.37,6276.37,391
2004/1/14,12:28:00,6278.00,6278.00,6278.00,6278.00,479
2004/1/14,12:29:00,6279.39,6279.39,6279.39,6279.39,510
2004/1/14,12:30:00,6282.82,6282.82,6282.82,6282.82,311
2004/1/14,12:31:00,6284.42,6284.42,6284.42,6284.42,489
2004/1/14,12:32:00,6289.46,6289.46,6289.46,6289.46,318
2004/1/14,12:33:00,6284.25,6284.25,6284.25,6284.25,464
2004/1/14,12:34:00,6284.21,6284.21,6284.21,6284.21,345
2004/1/14,12:35:00,6288.62,6288.62,6288.62,6288.62,485
2004/1/14,12:36:00,6286.97,6286.97,6286.97,6286.97,334
2004/1/14,12:37:00,6288.81,6288.81,6288.81,6288.81,529
2004/1/14,12:38:00,6285.14,6285.14,6285.14,6285.14,342
2004/1/14,12:39:00,6291.70,6291.70,6291.70,6291.70,598
2004/1/14,12:40:00,6288.75,6288.75,6288.75,6288.75,298
2004/1/14,12:41:00,6294.96,6294.96,6294.96,6294.96,551
2004/1/14,12:42:00,6294.73,6294.73,6294.73,6294.73,389
2004/1/14,12:43:00,6295.10,6295.10,6295.10,6295.10,520
2004/1/14,12:44:00,6294.79,6294.79,6294.79,6294.79,324
2004/1/14,12:45:00,6298.72,6298.72,6298.72,6298.72,481
2004/1/14,12:46:00,6292.74,6292.74,6292.74,6292.74,322
2004/1/14,12:47:00,6294.32,6294.32,6294.32,6294.32,482
2004/1/14,12:48:00,6293.09,6293.09,6293.09,6293.09,282
2004/1/14,12:49:00,6287.31,6287.31,6287.31,6287.31,400
2004/1/14,12:50:00,6289.48,6289.48,6289.48,6289.48,341
2004/1/14,12:51:00,6288.63,6288.63,6288.63,6288.63,463
2004/1/14,12:52:00,6288.06,6288.06,6288.06,6288.06,286
2004/1/14,12:53:00,6286.61,6286.61,6286.61,6286.61,421
2004/1/14,12:54:00,6288.87,6288.87,6288.87,6288.87,292
2004/1/14,12:55:00,6283.18,6283.18,6283.18,6283.18,366
2004/1/14,12:56:00,6289.36,6289.36,6289.36,6289.36,255
2004/1/14,12:57:00,6277.65,6277.65,6277.65,6277.65,397
2004/1/14,12:58:00,6281.80,6281.80,6281.80,6281.80,323
2004/1/14,12:59:00,6282.43,6282.43,6282.43,6282.43,715
2004/1/14,13:00:00,6285.10,6285.10,6285.10,6285.10,532
2004/1/14,13:01:00,6275.24,6275.24,6275.24,6275.24,540
2004/1/14,13:02:00,6281.74,6281.74,6281.74,6281.74,337
2004/1/14,13:03:00,6273.12,6273.12,6273.12,6273.12,564
2004/1/14,13:04:00,6271.71,6271.71,6271.71,6271.71,364
2004/1/14,13:05:00,6278.44,6278.44,6278.44,6278.44,513
2004/1/14,13:06:00,6273.68,6273.68,6273.68,6273.68,335
2004/1/14,13:07:00,6269.43,6269.43,6269.43,6269.43,485
2004/1/14,13:08:00,6275.14,6275.14,6275.14,6275.14,324
2004/1/14,13:09:00,6272.40,6272.40,6272.40,6272.40,462
2004/1/14,13:10:00,6278.83,6278.83,6278.83,6278.83,344
2004/1/14,13:11:00,6277.06,6277.06,6277.06,6277.06,508
2004/1/14,13:12:00,6270.52,6270.52,6270.52,6270.52,348
2004/1/14,13:13:00,6273.18,6273.18,6273.18,6273.18,446
2004/1/14,13:14:00,6271.12,6271.12,6271.12,6271.12,292
2004/1/14,13:15:00,6271.73,6271.73,6271.73,6271.73,518
2004/1/14,13:16:00,6270.72,6270.72,6270.72,6270.72,323
2004/1/14,13:17:00,6274.20,6274.20,6274.20,6274.20,527
2004/1/14,13:18:00,6273.68,6273.68,6273.68,6273.68,421
2004/1/14,13:19:00,6274.50,6274.50,6274.50,6274.50,535
2004/1/14,13:20:00,6274.61,6274.61,6274.61,6274.61,412
2004/1/14,13:21:00,6272.26,6272.26,6272.26,6272.26,638
2004/1/14,13:22:00,6276.64,6276.64,6276.64,6276.64,467
2004/1/14,13:23:00,6276.90,6276.90,6276.90,6276.90,751
2004/1/14,13:24:00,6277.55,6277.55,6277.55,6277.55,552
2004/1/14,13:25:00,6276.27,6276.27,6276.27,6276.27,867
2004/1/14,13:26:00,6276.27,6276.27,6276.27,6276.27,0
2004/1/14,13:27:00,6276.27,6276.27,6276.27,6276.27,0
2004/1/14,13:28:00,6276.27,6276.27,6276.27,6276.27,0
2004/1/14,13:29:00,6276.27,6276.27,6276.27,6276.27,0
2004/1/14,13:30:00,6274.97,6274.97,6274.97,6274.97,5299
2004/1/15,09:00:00,6274.97,6274.97,6274.97,6274.97,146
2004/1/15,09:01:00,6297.59,6297.59,6297.59,6297.59,2863
2004/1/15,09:02:00,6303.92,6303.92,6303.92,6303.92,636
2004/1/15,09:03:00,6306.95,6306.95,6306.95,6306.95,933
2004/1/15,09:04:00,6301.89,6301.89,6301.89,6301.89,803
2004/1/15,09:05:00,6304.52,6304.52,6304.52,6304.52,956
2004/1/15,09:06:00,6299.59,6299.59,6299.59,6299.59,899
2004/1/15,09:07:00,6297.10,6297.10,6297.10,6297.10,1129
2004/1/15,09:08:00,6303.53,6303.53,6303.53,6303.53,640
2004/1/15,09:09:00,6293.28,6293.28,6293.28,6293.28,877
2004/1/15,09:10:00,6291.05,6291.05,6291.05,6291.05,614
2004/1/15,09:11:00,6287.12,6287.12,6287.12,6287.12,854
2004/1/15,09:12:00,6285.73,6285.73,6285.73,6285.73,480
2004/1/15,09:13:00,6285.69,6285.69,6285.69,6285.69,759
2004/1/15,09:14:00,6282.01,6282.01,6282.01,6282.01,638
2004/1/15,09:15:00,6283.97,6283.97,6283.97,6283.97,838
2004/1/15,09:16:00,6282.06,6282.06,6282.06,6282.06,604
2004/1/15,09:17:00,6284.63,6284.63,6284.63,6284.63,884
2004/1/15,09:18:00,6284.68,6284.68,6284.68,6284.68,602
2004/1/15,09:19:00,6288.64,6288.64,6288.64,6288.64,775
2004/1/15,09:20:00,6289.18,6289.18,6289.18,6289.18,555
2004/1/15,09:21:00,6288.78,6288.78,6288.78,6288.78,724
2004/1/15,09:22:00,6294.42,6294.42,6294.42,6294.42,493
2004/1/15,09:23:00,6291.66,6291.66,6291.66,6291.66,627
2004/1/15,09:24:00,6287.81,6287.81,6287.81,6287.81,483
2004/1/15,09:25:00,6292.76,6292.76,6292.76,6292.76,572
2004/1/15,09:26:00,6287.14,6287.14,6287.14,6287.14,458
2004/1/15,09:27:00,6290.39,6290.39,6290.39,6290.39,783
2004/1/15,09:28:00,6293.41,6293.41,6293.41,6293.41,513
2004/1/15,09:29:00,6288.72,6288.72,6288.72,6288.72,629
2004/1/15,09:30:00,6285.02,6285.02,6285.02,6285.02,444
2004/1/15,09:31:00,6286.09,6286.09,6286.09,6286.09,585
2004/1/15,09:32:00,6285.11,6285.11,6285.11,6285.11,516
2004/1/15,09:33:00,6289.08,6289.08,6289.08,6289.08,692
2004/1/15,09:34:00,6288.90,6288.90,6288.90,6288.90,396
2004/1/15,09:35:00,6288.50,6288.50,6288.50,6288.50,592
2004/1/15,09:36:00,6287.18,6287.18,6287.18,6287.18,402
2004/1/15,09:37:00,6284.26,6284.26,6284.26,6284.26,587
2004/1/15,09:38:00,6284.69,6284.69,6284.69,6284.69,367
2004/1/15,09:39:00,6287.05,6287.05,6287.05,6287.05,549
2004/1/15,09:40:00,6283.72,6283.72,6283.72,6283.72,609
2004/1/15,09:41:00,6279.38,6279.38,6279.38,6279.38,543
2004/1/15,09:42:00,6280.11,6280.11,6280.11,6280.11,433
2004/1/15,09:43:00,6272.39,6272.39,6272.39,6272.39,543
2004/1/15,09:44:00,6278.01,6278.01,6278.01,6278.01,359
2004/1/15,09:45:00,6273.02,6273.02,6273.02,6273.02,536
2004/1/15,09:46:00,6267.08,6267.08,6267.08,6267.08,367
2004/1/15,09:47:00,6270.80,6270.80,6270.80,6270.80,504
2004/1/15,09:48:00,6267.30,6267.30,6267.30,6267.30,434
2004/1/15,09:49:00,6262.18,6262.18,6262.18,6262.18,511
2004/1/15,09:50:00,6259.45,6259.45,6259.45,6259.45,461
2004/1/15,09:51:00,6257.20,6257.20,6257.20,6257.20,675
2004/1/15,09:52:00,6263.29,6263.29,6263.29,6263.29,438
2004/1/15,09:53:00,6257.43,6257.43,6257.43,6257.43,545
2004/1/15,09:54:00,6253.64,6253.64,6253.64,6253.64,396
2004/1/15,09:55:00,6259.10,6259.10,6259.10,6259.10,491
2004/1/15,09:56:00,6259.25,6259.25,6259.25,6259.25,360
2004/1/15,09:57:00,6260.98,6260.98,6260.98,6260.98,470
2004/1/15,09:58:00,6259.70,6259.70,6259.70,6259.70,375
2004/1/15,09:59:00,6258.17,6258.17,6258.17,6258.17,466
2004/1/15,10:00:00,6261.90,6261.90,6261.90,6261.90,268
2004/1/15,10:01:00,6263.11,6263.11,6263.11,6263.11,364
2004/1/15,10:02:00,6263.49,6263.49,6263.49,6263.49,240
2004/1/15,10:03:00,6266.00,6266.00,6266.00,6266.00,324
2004/1/15,10:04:00,6268.88,6268.88,6268.88,6268.88,260
2004/1/15,10:05:00,6270.10,6270.10,6270.10,6270.10,441
2004/1/15,10:06:00,6272.78,6272.78,6272.78,6272.78,269
2004/1/15,10:07:00,6276.46,6276.46,6276.46,6276.46,414
2004/1/15,10:08:00,6275.52,6275.52,6275.52,6275.52,329
2004/1/15,10:09:00,6282.13,6282.13,6282.13,6282.13,443
2004/1/15,10:10:00,6275.44,6275.44,6275.44,6275.44,260
2004/1/15,10:11:00,6274.28,6274.28,6274.28,6274.28,437
2004/1/15,10:12:00,6280.61,6280.61,6280.61,6280.61,295
2004/1/15,10:13:00,6281.21,6281.21,6281.21,6281.21,464
2004/1/15,10:14:00,6281.04,6281.04,6281.04,6281.04,253
2004/1/15,10:15:00,6279.21,6279.21,6279.21,6279.21,340
2004/1/15,10:16:00,6283.06,6283.06,6283.06,6283.06,217
2004/1/15,10:17:00,6280.28,6280.28,6280.28,6280.28,368
2004/1/15,10:18:00,6281.19,6281.19,6281.19,6281.19,247
2004/1/15,10:19:00,6277.99,6277.99,6277.99,6277.99,351
2004/1/15,10:20:00,6277.82,6277.82,6277.82,6277.82,223
2004/1/15,10:21:00,6275.22,6275.22,6275.22,6275.22,384
2004/1/15,10:22:00,6277.05,6277.05,6277.05,6277.05,256
2004/1/15,10:23:00,6281.19,6281.19,6281.19,6281.19,410
2004/1/15,10:24:00,6281.53,6281.53,6281.53,6281.53,310
2004/1/15,10:25:00,6287.00,6287.00,6287.00,6287.00,444
2004/1/15,10:26:00,6282.71,6282.71,6282.71,6282.71,288
2004/1/15,10:27:00,6283.22,6283.22,6283.22,6283.22,409
2004/1/15,10:28:00,6282.51,6282.51,6282.51,6282.51,232
2004/1/15,10:29:00,6281.70,6281.70,6281.70,6281.70,407
2004/1/15,10:30:00,6287.18,6287.18,6287.18,6287.18,279
2004/1/15,10:31:00,6288.67,6288.67,6288.67,6288.67,406
2004/1/15,10:32:00,6289.88,6289.88,6289.88,6289.88,265
2004/1/15,10:33:00,6290.07,6290.07,6290.07,6290.07,432
2004/1/15,10:34:00,6289.21,6289.21,6289.21,6289.21,367
2004/1/15,10:35:00,6293.54,6293.54,6293.54,6293.54,416
2004/1/15,10:36:00,6293.41,6293.41,6293.41,6293.41,303
2004/1/15,10:37:00,6296.35,6296.35,6296.35,6296.35,413
2004/1/15,10:38:00,6292.26,6292.26,6292.26,6292.26,243
2004/1/15,10:39:00,6284.06,6284.06,6284.06,6284.06,414
2004/1/15,10:40:00,6289.52,6289.52,6289.52,6289.52,281
2004/1/15,10:41:00,6288.95,6288.95,6288.95,6288.95,408
2004/1/15,10:42:00,6284.59,6284.59,6284.59,6284.59,269
2004/1/15,10:43:00,6291.80,6291.80,6291.80,6291.80,484
2004/1/15,10:44:00,6288.70,6288.70,6288.70,6288.70,271
2004/1/15,10:45:00,6286.51,6286.51,6286.51,6286.51,491
2004/1/15,10:46:00,6282.56,6282.56,6282.56,6282.56,318
2004/1/15,10:47:00,6287.78,6287.78,6287.78,6287.78,384
2004/1/15,10:48:00,6293.78,6293.78,6293.78,6293.78,268
2004/1/15,10:49:00,6288.12,6288.12,6288.12,6288.12,333
2004/1/15,10:50:00,6286.59,6286.59,6286.59,6286.59,255
2004/1/15,10:51:00,6293.28,6293.28,6293.28,6293.28,260
2004/1/15,10:52:00,6291.84,6291.84,6291.84,6291.84,198
2004/1/15,10:53:00,6294.42,6294.42,6294.42,6294.42,319
2004/1/15,10:54:00,6287.43,6287.43,6287.43,6287.43,217
2004/1/15,10:55:00,6290.02,6290.02,6290.02,6290.02,305
2004/1/15,10:56:00,6293.50,6293.50,6293.50,6293.50,263
2004/1/15,10:57:00,6286.56,6286.56,6286.56,6286.56,435
2004/1/15,10:58:00,6286.78,6286.78,6286.78,6286.78,205
2004/1/15,10:59:00,6282.94,6282.94,6282.94,6282.94,275
2004/1/15,11:00:00,6287.28,6287.28,6287.28,6287.28,194
2004/1/15,11:01:00,6288.99,6288.99,6288.99,6288.99,250
2004/1/15,11:02:00,6286.96,6286.96,6286.96,6286.96,166
2004/1/15,11:03:00,6287.03,6287.03,6287.03,6287.03,283
2004/1/15,11:04:00,6288.97,6288.97,6288.97,6288.97,222
2004/1/15,11:05:00,6284.78,6284.78,6284.78,6284.78,278
2004/1/15,11:06:00,6285.51,6285.51,6285.51,6285.51,186
2004/1/15,11:07:00,6283.78,6283.78,6283.78,6283.78,329
2004/1/15,11:08:00,6284.63,6284.63,6284.63,6284.63,225
2004/1/15,11:09:00,6290.14,6290.14,6290.14,6290.14,343
2004/1/15,11:10:00,6284.29,6284.29,6284.29,6284.29,210
2004/1/15,11:11:00,6286.68,6286.68,6286.68,6286.68,390
2004/1/15,11:12:00,6285.39,6285.39,6285.39,6285.39,285
2004/1/15,11:13:00,6290.14,6290.14,6290.14,6290.14,395
2004/1/15,11:14:00,6287.62,6287.62,6287.62,6287.62,264
2004/1/15,11:15:00,6295.37,6295.37,6295.37,6295.37,520
2004/1/15,11:16:00,6291.01,6291.01,6291.01,6291.01,322
2004/1/15,11:17:00,6295.13,6295.13,6295.13,6295.13,557
2004/1/15,11:18:00,6296.85,6296.85,6296.85,6296.85,380
2004/1/15,11:19:00,6295.59,6295.59,6295.59,6295.59,495
2004/1/15,11:20:00,6299.72,6299.72,6299.72,6299.72,307
2004/1/15,11:21:00,6300.64,6300.64,6300.64,6300.64,429
2004/1/15,11:22:00,6301.20,6301.20,6301.20,6301.20,273
2004/1/15,11:23:00,6299.91,6299.91,6299.91,6299.91,416
2004/1/15,11:24:00,6301.60,6301.60,6301.60,6301.60,324
2004/1/15,11:25:00,6303.62,6303.62,6303.62,6303.62,516
2004/1/15,11:26:00,6296.00,6296.00,6296.00,6296.00,305
2004/1/15,11:27:00,6302.84,6302.84,6302.84,6302.84,581
2004/1/15,11:28:00,6296.24,6296.24,6296.24,6296.24,418
2004/1/15,11:29:00,6301.68,6301.68,6301.68,6301.68,423
2004/1/15,11:30:00,6296.98,6296.98,6296.98,6296.98,296
2004/1/15,11:31:00,6294.67,6294.67,6294.67,6294.67,404
2004/1/15,11:32:00,6293.48,6293.48,6293.48,6293.48,308
2004/1/15,11:33:00,6291.71,6291.71,6291.71,6291.71,486
2004/1/15,11:34:00,6291.54,6291.54,6291.54,6291.54,263
2004/1/15,11:35:00,6295.57,6295.57,6295.57,6295.57,290
2004/1/15,11:36:00,6288.84,6288.84,6288.84,6288.84,260
2004/1/15,11:37:00,6291.38,6291.38,6291.38,6291.38,360
2004/1/15,11:38:00,6286.09,6286.09,6286.09,6286.09,319
2004/1/15,11:39:00,6290.19,6290.19,6290.19,6290.19,465
2004/1/15,11:40:00,6288.91,6288.91,6288.91,6288.91,233
2004/1/15,11:41:00,6285.97,6285.97,6285.97,6285.97,362
2004/1/15,11:42:00,6288.92,6288.92,6288.92,6288.92,238
2004/1/15,11:43:00,6287.84,6287.84,6287.84,6287.84,315
2004/1/15,11:44:00,6285.21,6285.21,6285.21,6285.21,240
2004/1/15,11:45:00,6287.73,6287.73,6287.73,6287.73,275
2004/1/15,11:46:00,6285.55,6285.55,6285.55,6285.55,268
2004/1/15,11:47:00,6287.34,6287.34,6287.34,6287.34,359
2004/1/15,11:48:00,6284.25,6284.25,6284.25,6284.25,285
2004/1/15,11:49:00,6288.06,6288.06,6288.06,6288.06,372
2004/1/15,11:50:00,6289.31,6289.31,6289.31,6289.31,216
2004/1/15,11:51:00,6282.39,6282.39,6282.39,6282.39,366
2004/1/15,11:52:00,6282.47,6282.47,6282.47,6282.47,220
2004/1/15,11:53:00,6281.49,6281.49,6281.49,6281.49,335
2004/1/15,11:54:00,6284.02,6284.02,6284.02,6284.02,222
2004/1/15,11:55:00,6280.90,6280.90,6280.90,6280.90,295
2004/1/15,11:56:00,6282.64,6282.64,6282.64,6282.64,269
2004/1/15,11:57:00,6285.09,6285.09,6285.09,6285.09,372
2004/1/15,11:58:00,6283.52,6283.52,6283.52,6283.52,216
2004/1/15,11:59:00,6284.65,6284.65,6284.65,6284.65,285
2004/1/15,12:00:00,6290.57,6290.57,6290.57,6290.57,216
2004/1/15,12:01:00,6286.60,6286.60,6286.60,6286.60,351
2004/1/15,12:02:00,6290.55,6290.55,6290.55,6290.55,220
2004/1/15,12:03:00,6293.38,6293.38,6293.38,6293.38,286
2004/1/15,12:04:00,6294.36,6294.36,6294.36,6294.36,248
2004/1/15,12:05:00,6286.03,6286.03,6286.03,6286.03,300
2004/1/15,12:06:00,6284.31,6284.31,6284.31,6284.31,226
2004/1/15,12:07:00,6286.10,6286.10,6286.10,6286.10,287
2004/1/15,12:08:00,6288.01,6288.01,6288.01,6288.01,193
2004/1/15,12:09:00,6288.06,6288.06,6288.06,6288.06,234
2004/1/15,12:10:00,6289.04,6289.04,6289.04,6289.04,209
2004/1/15,12:11:00,6290.73,6290.73,6290.73,6290.73,237
2004/1/15,12:12:00,6288.78,6288.78,6288.78,6288.78,237
2004/1/15,12:13:00,6290.37,6290.37,6290.37,6290.37,251
2004/1/15,12:14:00,6287.63,6287.63,6287.63,6287.63,177
2004/1/15,12:15:00,6288.06,6288.06,6288.06,6288.06,213
2004/1/15,12:16:00,6287.47,6287.47,6287.47,6287.47,197
2004/1/15,12:17:00,6285.74,6285.74,6285.74,6285.74,248
2004/1/15,12:18:00,6288.88,6288.88,6288.88,6288.88,171
2004/1/15,12:19:00,6287.11,6287.11,6287.11,6287.11,234
2004/1/15,12:20:00,6285.93,6285.93,6285.93,6285.93,165
2004/1/15,12:21:00,6287.86,6287.86,6287.86,6287.86,246
2004/1/15,12:22:00,6279.17,6279.17,6279.17,6279.17,270
2004/1/15,12:23:00,6287.20,6287.20,6287.20,6287.20,320
2004/1/15,12:24:00,6284.68,6284.68,6284.68,6284.68,202
2004/1/15,12:25:00,6284.56,6284.56,6284.56,6284.56,298
2004/1/15,12:26:00,6284.44,6284.44,6284.44,6284.44,242
2004/1/15,12:27:00,6280.43,6280.43,6280.43,6280.43,328
2004/1/15,12:28:00,6286.51,6286.51,6286.51,6286.51,225
2004/1/15,12:29:00,6283.86,6283.86,6283.86,6283.86,291
2004/1/15,12:30:00,6279.70,6279.70,6279.70,6279.70,211
2004/1/15,12:31:00,6281.18,6281.18,6281.18,6281.18,346
2004/1/15,12:32:00,6284.55,6284.55,6284.55,6284.55,221
2004/1/15,12:33:00,6281.67,6281.67,6281.67,6281.67,396
2004/1/15,12:34:00,6283.13,6283.13,6283.13,6283.13,314
2004/1/15,12:35:00,6286.47,6286.47,6286.47,6286.47,246
2004/1/15,12:36:00,6282.24,6282.24,6282.24,6282.24,254
2004/1/15,12:37:00,6282.15,6282.15,6282.15,6282.15,287
2004/1/15,12:38:00,6283.07,6283.07,6283.07,6283.07,231
2004/1/15,12:39:00,6282.48,6282.48,6282.48,6282.48,357
2004/1/15,12:40:00,6282.94,6282.94,6282.94,6282.94,253
2004/1/15,12:41:00,6287.03,6287.03,6287.03,6287.03,381
2004/1/15,12:42:00,6286.47,6286.47,6286.47,6286.47,280
2004/1/15,12:43:00,6285.00,6285.00,6285.00,6285.00,356
2004/1/15,12:44:00,6291.66,6291.66,6291.66,6291.66,300
2004/1/15,12:45:00,6284.36,6284.36,6284.36,6284.36,355
2004/1/15,12:46:00,6281.54,6281.54,6281.54,6281.54,277
2004/1/15,12:47:00,6283.68,6283.68,6283.68,6283.68,373
2004/1/15,12:48:00,6281.20,6281.20,6281.20,6281.20,284
2004/1/15,12:49:00,6279.61,6279.61,6279.61,6279.61,393
2004/1/15,12:50:00,6278.08,6278.08,6278.08,6278.08,297
2004/1/15,12:51:00,6281.68,6281.68,6281.68,6281.68,378
2004/1/15,12:52:00,6279.77,6279.77,6279.77,6279.77,314
2004/1/15,12:53:00,6280.42,6280.42,6280.42,6280.42,437
2004/1/15,12:54:00,6276.76,6276.76,6276.76,6276.76,445
2004/1/15,12:55:00,6275.36,6275.36,6275.36,6275.36,420
2004/1/15,12:56:00,6273.12,6273.12,6273.12,6273.12,373
2004/1/15,12:57:00,6272.20,6272.20,6272.20,6272.20,519
2004/1/15,12:58:00,6272.43,6272.43,6272.43,6272.43,539
2004/1/15,12:59:00,6266.61,6266.61,6266.61,6266.61,607
2004/1/15,13:00:00,6270.19,6270.19,6270.19,6270.19,434
2004/1/15,13:01:00,6268.01,6268.01,6268.01,6268.01,684
2004/1/15,13:02:00,6264.95,6264.95,6264.95,6264.95,515
2004/1/15,13:03:00,6263.39,6263.39,6263.39,6263.39,614
2004/1/15,13:04:00,6263.98,6263.98,6263.98,6263.98,474
2004/1/15,13:05:00,6260.02,6260.02,6260.02,6260.02,567
2004/1/15,13:06:00,6259.22,6259.22,6259.22,6259.22,421
2004/1/15,13:07:00,6257.35,6257.35,6257.35,6257.35,533
2004/1/15,13:08:00,6261.71,6261.71,6261.71,6261.71,443
2004/1/15,13:09:00,6263.40,6263.40,6263.40,6263.40,493
2004/1/15,13:10:00,6258.87,6258.87,6258.87,6258.87,367
2004/1/15,13:11:00,6260.16,6260.16,6260.16,6260.16,471
2004/1/15,13:12:00,6262.79,6262.79,6262.79,6262.79,332
2004/1/15,13:13:00,6263.97,6263.97,6263.97,6263.97,482
2004/1/15,13:14:00,6267.16,6267.16,6267.16,6267.16,305
2004/1/15,13:15:00,6261.37,6261.37,6261.37,6261.37,480
2004/1/15,13:16:00,6264.97,6264.97,6264.97,6264.97,320
2004/1/15,13:17:00,6270.96,6270.96,6270.96,6270.96,575
2004/1/15,13:18:00,6271.72,6271.72,6271.72,6271.72,355
2004/1/15,13:19:00,6268.08,6268.08,6268.08,6268.08,509
2004/1/15,13:20:00,6275.10,6275.10,6275.10,6275.10,398
2004/1/15,13:21:00,6270.24,6270.24,6270.24,6270.24,598
2004/1/15,13:22:00,6271.83,6271.83,6271.83,6271.83,458
2004/1/15,13:23:00,6274.62,6274.62,6274.62,6274.62,645
2004/1/15,13:24:00,6271.53,6271.53,6271.53,6271.53,496
2004/1/15,13:25:00,6267.94,6267.94,6267.94,6267.94,726
2004/1/15,13:26:00,6267.94,6267.94,6267.94,6267.94,0
2004/1/15,13:27:00,6267.94,6267.94,6267.94,6267.94,0
2004/1/15,13:28:00,6267.94,6267.94,6267.94,6267.94,0
2004/1/15,13:29:00,6267.94,6267.94,6267.94,6267.94,0
2004/1/15,13:30:00,6264.37,6264.37,6264.37,6264.37,4859
2004/1/16,09:00:00,6264.37,6264.37,6264.37,6264.37,146
2004/1/16,09:01:00,6300.76,6300.76,6300.76,6300.76,3060
2004/1/16,09:02:00,6306.66,6306.66,6306.66,6306.66,635
2004/1/16,09:03:00,6309.11,6309.11,6309.11,6309.11,1069
2004/1/16,09:04:00,6303.84,6303.84,6303.84,6303.84,695
2004/1/16,09:05:00,6307.30,6307.30,6307.30,6307.30,1064
2004/1/16,09:06:00,6305.42,6305.42,6305.42,6305.42,637
2004/1/16,09:07:00,6311.46,6311.46,6311.46,6311.46,981
2004/1/16,09:08:00,6310.10,6310.10,6310.10,6310.10,705
2004/1/16,09:09:00,6307.64,6307.64,6307.64,6307.64,739
2004/1/16,09:10:00,6306.40,6306.40,6306.40,6306.40,600
2004/1/16,09:11:00,6303.39,6303.39,6303.39,6303.39,751
2004/1/16,09:12:00,6301.02,6301.02,6301.02,6301.02,519
2004/1/16,09:13:00,6293.82,6293.82,6293.82,6293.82,670
2004/1/16,09:14:00,6296.35,6296.35,6296.35,6296.35,474
2004/1/16,09:15:00,6299.12,6299.12,6299.12,6299.12,595
2004/1/16,09:16:00,6297.63,6297.63,6297.63,6297.63,492
2004/1/16,09:17:00,6299.96,6299.96,6299.96,6299.96,598
2004/1/16,09:18:00,6301.08,6301.08,6301.08,6301.08,439
2004/1/16,09:19:00,6297.05,6297.05,6297.05,6297.05,664
2004/1/16,09:20:00,6304.20,6304.20,6304.20,6304.20,414
2004/1/16,09:21:00,6305.99,6305.99,6305.99,6305.99,744
2004/1/16,09:22:00,6301.83,6301.83,6301.83,6301.83,487
2004/1/16,09:23:00,6311.29,6311.29,6311.29,6311.29,751
2004/1/16,09:24:00,6309.62,6309.62,6309.62,6309.62,553
2004/1/16,09:25:00,6305.62,6305.62,6305.62,6305.62,761
2004/1/16,09:26:00,6307.46,6307.46,6307.46,6307.46,478
2004/1/16,09:27:00,6301.62,6301.62,6301.62,6301.62,709
2004/1/16,09:28:00,6307.61,6307.61,6307.61,6307.61,441
2004/1/16,09:29:00,6301.62,6301.62,6301.62,6301.62,687
2004/1/16,09:30:00,6307.67,6307.67,6307.67,6307.67,401
2004/1/16,09:31:00,6300.09,6300.09,6300.09,6300.09,556
2004/1/16,09:32:00,6303.60,6303.60,6303.60,6303.60,361
2004/1/16,09:33:00,6303.75,6303.75,6303.75,6303.75,572
2004/1/16,09:34:00,6297.11,6297.11,6297.11,6297.11,328
2004/1/16,09:35:00,6299.05,6299.05,6299.05,6299.05,482
2004/1/16,09:36:00,6295.91,6295.91,6295.91,6295.91,458
2004/1/16,09:37:00,6297.19,6297.19,6297.19,6297.19,537
2004/1/16,09:38:00,6292.74,6292.74,6292.74,6292.74,311
2004/1/16,09:39:00,6290.61,6290.61,6290.61,6290.61,481
2004/1/16,09:40:00,6287.65,6287.65,6287.65,6287.65,345
2004/1/16,09:41:00,6287.52,6287.52,6287.52,6287.52,476
2004/1/16,09:42:00,6288.73,6288.73,6288.73,6288.73,349
2004/1/16,09:43:00,6286.76,6286.76,6286.76,6286.76,540
2004/1/16,09:44:00,6285.32,6285.32,6285.32,6285.32,347
2004/1/16,09:45:00,6283.79,6283.79,6283.79,6283.79,615
2004/1/16,09:46:00,6282.83,6282.83,6282.83,6282.83,343
2004/1/16,09:47:00,6282.71,6282.71,6282.71,6282.71,494
2004/1/16,09:48:00,6281.81,6281.81,6281.81,6281.81,436
2004/1/16,09:49:00,6279.60,6279.60,6279.60,6279.60,634
2004/1/16,09:50:00,6278.53,6278.53,6278.53,6278.53,352
2004/1/16,09:51:00,6280.86,6280.86,6280.86,6280.86,456
2004/1/16,09:52:00,6280.94,6280.94,6280.94,6280.94,365
2004/1/16,09:53:00,6277.02,6277.02,6277.02,6277.02,506
2004/1/16,09:54:00,6278.56,6278.56,6278.56,6278.56,291
2004/1/16,09:55:00,6276.18,6276.18,6276.18,6276.18,412
2004/1/16,09:56:00,6277.39,6277.39,6277.39,6277.39,281
2004/1/16,09:57:00,6280.14,6280.14,6280.14,6280.14,391
2004/1/16,09:58:00,6280.89,6280.89,6280.89,6280.89,204
2004/1/16,09:59:00,6281.41,6281.41,6281.41,6281.41,296
2004/1/16,10:00:00,6285.30,6285.30,6285.30,6285.30,215
2004/1/16,10:01:00,6287.42,6287.42,6287.42,6287.42,454
2004/1/16,10:02:00,6286.79,6286.79,6286.79,6286.79,342
2004/1/16,10:03:00,6290.83,6290.83,6290.83,6290.83,392
2004/1/16,10:04:00,6288.57,6288.57,6288.57,6288.57,270
2004/1/16,10:05:00,6293.70,6293.70,6293.70,6293.70,398
2004/1/16,10:06:00,6293.07,6293.07,6293.07,6293.07,291
2004/1/16,10:07:00,6290.47,6290.47,6290.47,6290.47,366
2004/1/16,10:08:00,6290.69,6290.69,6290.69,6290.69,218
2004/1/16,10:09:00,6290.82,6290.82,6290.82,6290.82,360
2004/1/16,10:10:00,6289.15,6289.15,6289.15,6289.15,228
2004/1/16,10:11:00,6288.73,6288.73,6288.73,6288.73,336
2004/1/16,10:12:00,6289.64,6289.64,6289.64,6289.64,247
2004/1/16,10:13:00,6289.19,6289.19,6289.19,6289.19,349
2004/1/16,10:14:00,6287.93,6287.93,6287.93,6287.93,204
2004/1/16,10:15:00,6287.54,6287.54,6287.54,6287.54,303
2004/1/16,10:16:00,6289.12,6289.12,6289.12,6289.12,172
2004/1/16,10:17:00,6290.38,6290.38,6290.38,6290.38,300
2004/1/16,10:18:00,6290.36,6290.36,6290.36,6290.36,190
2004/1/16,10:19:00,6290.00,6290.00,6290.00,6290.00,282
2004/1/16,10:20:00,6287.12,6287.12,6287.12,6287.12,172
2004/1/16,10:21:00,6288.46,6288.46,6288.46,6288.46,256
2004/1/16,10:22:00,6290.21,6290.21,6290.21,6290.21,137
2004/1/16,10:23:00,6290.32,6290.32,6290.32,6290.32,230
2004/1/16,10:24:00,6288.19,6288.19,6288.19,6288.19,163
2004/1/16,10:25:00,6285.01,6285.01,6285.01,6285.01,254
2004/1/16,10:26:00,6287.49,6287.49,6287.49,6287.49,242
2004/1/16,10:27:00,6288.49,6288.49,6288.49,6288.49,242
2004/1/16,10:28:00,6287.80,6287.80,6287.80,6287.80,144
2004/1/16,10:29:00,6284.80,6284.80,6284.80,6284.80,247
2004/1/16,10:30:00,6288.90,6288.90,6288.90,6288.90,175
2004/1/16,10:31:00,6288.09,6288.09,6288.09,6288.09,226
2004/1/16,10:32:00,6286.15,6286.15,6286.15,6286.15,179
2004/1/16,10:33:00,6286.07,6286.07,6286.07,6286.07,249
2004/1/16,10:34:00,6288.04,6288.04,6288.04,6288.04,139
2004/1/16,10:35:00,6286.12,6286.12,6286.12,6286.12,261
2004/1/16,10:36:00,6285.43,6285.43,6285.43,6285.43,128
2004/1/16,10:37:00,6289.18,6289.18,6289.18,6289.18,198
2004/1/16,10:38:00,6288.15,6288.15,6288.15,6288.15,246
2004/1/16,10:39:00,6284.99,6284.99,6284.99,6284.99,253
2004/1/16,10:40:00,6287.46,6287.46,6287.46,6287.46,161
2004/1/16,10:41:00,6287.02,6287.02,6287.02,6287.02,247
2004/1/16,10:42:00,6281.80,6281.80,6281.80,6281.80,182
2004/1/16,10:43:00,6283.49,6283.49,6283.49,6283.49,223
2004/1/16,10:44:00,6282.47,6282.47,6282.47,6282.47,234
2004/1/16,10:45:00,6278.08,6278.08,6278.08,6278.08,213
2004/1/16,10:46:00,6284.82,6284.82,6284.82,6284.82,177
2004/1/16,10:47:00,6279.20,6279.20,6279.20,6279.20,243
2004/1/16,10:48:00,6285.50,6285.50,6285.50,6285.50,199
2004/1/16,10:49:00,6285.00,6285.00,6285.00,6285.00,235
2004/1/16,10:50:00,6286.03,6286.03,6286.03,6286.03,161
2004/1/16,10:51:00,6285.17,6285.17,6285.17,6285.17,236
2004/1/16,10:52:00,6284.68,6284.68,6284.68,6284.68,137
2004/1/16,10:53:00,6285.53,6285.53,6285.53,6285.53,317
2004/1/16,10:54:00,6286.30,6286.30,6286.30,6286.30,172
2004/1/16,10:55:00,6285.70,6285.70,6285.70,6285.70,248
2004/1/16,10:56:00,6286.70,6286.70,6286.70,6286.70,229
2004/1/16,10:57:00,6288.79,6288.79,6288.79,6288.79,300
2004/1/16,10:58:00,6292.26,6292.26,6292.26,6292.26,190
2004/1/16,10:59:00,6291.45,6291.45,6291.45,6291.45,305
2004/1/16,11:00:00,6290.09,6290.09,6290.09,6290.09,262
2004/1/16,11:01:00,6289.50,6289.50,6289.50,6289.50,337
2004/1/16,11:02:00,6294.40,6294.40,6294.40,6294.40,274
2004/1/16,11:03:00,6293.37,6293.37,6293.37,6293.37,275
2004/1/16,11:04:00,6293.57,6293.57,6293.57,6293.57,235
2004/1/16,11:05:00,6293.34,6293.34,6293.34,6293.34,306
2004/1/16,11:06:00,6293.30,6293.30,6293.30,6293.30,229
2004/1/16,11:07:00,6291.40,6291.40,6291.40,6291.40,307
2004/1/16,11:08:00,6293.35,6293.35,6293.35,6293.35,238
2004/1/16,11:09:00,6292.43,6292.43,6292.43,6292.43,349
2004/1/16,11:10:00,6294.25,6294.25,6294.25,6294.25,229
2004/1/16,11:11:00,6294.54,6294.54,6294.54,6294.54,419
2004/1/16,11:12:00,6292.26,6292.26,6292.26,6292.26,206
2004/1/16,11:13:00,6297.67,6297.67,6297.67,6297.67,313
2004/1/16,11:14:00,6294.23,6294.23,6294.23,6294.23,242
2004/1/16,11:15:00,6294.06,6294.06,6294.06,6294.06,292
2004/1/16,11:16:00,6293.87,6293.87,6293.87,6293.87,225
2004/1/16,11:17:00,6294.50,6294.50,6294.50,6294.50,298
2004/1/16,11:18:00,6294.62,6294.62,6294.62,6294.62,188
2004/1/16,11:19:00,6294.96,6294.96,6294.96,6294.96,278
2004/1/16,11:20:00,6297.61,6297.61,6297.61,6297.61,206
2004/1/16,11:21:00,6294.81,6294.81,6294.81,6294.81,385
2004/1/16,11:22:00,6295.92,6295.92,6295.92,6295.92,283
2004/1/16,11:23:00,6296.56,6296.56,6296.56,6296.56,396
2004/1/16,11:24:00,6294.78,6294.78,6294.78,6294.78,228
2004/1/16,11:25:00,6291.68,6291.68,6291.68,6291.68,287
2004/1/16,11:26:00,6293.66,6293.66,6293.66,6293.66,225
2004/1/16,11:27:00,6292.29,6292.29,6292.29,6292.29,322
2004/1/16,11:28:00,6294.00,6294.00,6294.00,6294.00,184
2004/1/16,11:29:00,6294.98,6294.98,6294.98,6294.98,269
2004/1/16,11:30:00,6291.85,6291.85,6291.85,6291.85,249
2004/1/16,11:31:00,6286.26,6286.26,6286.26,6286.26,225
2004/1/16,11:32:00,6292.15,6292.15,6292.15,6292.15,247
2004/1/16,11:33:00,6288.34,6288.34,6288.34,6288.34,204
2004/1/16,11:34:00,6292.41,6292.41,6292.41,6292.41,152
2004/1/16,11:35:00,6290.55,6290.55,6290.55,6290.55,206
2004/1/16,11:36:00,6290.55,6290.55,6290.55,6290.55,195
2004/1/16,11:37:00,6294.65,6294.65,6294.65,6294.65,283
2004/1/16,11:38:00,6290.30,6290.30,6290.30,6290.30,181
2004/1/16,11:39:00,6286.38,6286.38,6286.38,6286.38,319
2004/1/16,11:40:00,6287.68,6287.68,6287.68,6287.68,186
2004/1/16,11:41:00,6286.16,6286.16,6286.16,6286.16,237
2004/1/16,11:42:00,6285.60,6285.60,6285.60,6285.60,146
2004/1/16,11:43:00,6291.64,6291.64,6291.64,6291.64,306
2004/1/16,11:44:00,6285.91,6285.91,6285.91,6285.91,212
2004/1/16,11:45:00,6284.90,6284.90,6284.90,6284.90,296
2004/1/16,11:46:00,6285.27,6285.27,6285.27,6285.27,215
2004/1/16,11:47:00,6283.84,6283.84,6283.84,6283.84,280
2004/1/16,11:48:00,6285.37,6285.37,6285.37,6285.37,176
2004/1/16,11:49:00,6284.12,6284.12,6284.12,6284.12,239
2004/1/16,11:50:00,6283.59,6283.59,6283.59,6283.59,146
2004/1/16,11:51:00,6283.63,6283.63,6283.63,6283.63,280
2004/1/16,11:52:00,6283.86,6283.86,6283.86,6283.86,183
2004/1/16,11:53:00,6282.37,6282.37,6282.37,6282.37,303
2004/1/16,11:54:00,6283.91,6283.91,6283.91,6283.91,209
2004/1/16,11:55:00,6283.18,6283.18,6283.18,6283.18,279
2004/1/16,11:56:00,6282.81,6282.81,6282.81,6282.81,230
2004/1/16,11:57:00,6286.41,6286.41,6286.41,6286.41,366
2004/1/16,11:58:00,6281.17,6281.17,6281.17,6281.17,187
2004/1/16,11:59:00,6284.83,6284.83,6284.83,6284.83,355
2004/1/16,12:00:00,6288.16,6288.16,6288.16,6288.16,195
2004/1/16,12:01:00,6287.64,6287.64,6287.64,6287.64,308
2004/1/16,12:02:00,6284.87,6284.87,6284.87,6284.87,176
2004/1/16,12:03:00,6289.59,6289.59,6289.59,6289.59,244
2004/1/16,12:04:00,6287.92,6287.92,6287.92,6287.92,207
2004/1/16,12:05:00,6290.97,6290.97,6290.97,6290.97,308
2004/1/16,12:06:00,6290.98,6290.98,6290.98,6290.98,289
2004/1/16,12:07:00,6291.81,6291.81,6291.81,6291.81,429
2004/1/16,12:08:00,6294.82,6294.82,6294.82,6294.82,336
2004/1/16,12:09:00,6286.30,6286.30,6286.30,6286.30,376
2004/1/16,12:10:00,6286.96,6286.96,6286.96,6286.96,174
2004/1/16,12:11:00,6288.65,6288.65,6288.65,6288.65,272
2004/1/16,12:12:00,6290.31,6290.31,6290.31,6290.31,185
2004/1/16,12:13:00,6289.42,6289.42,6289.42,6289.42,287
2004/1/16,12:14:00,6289.99,6289.99,6289.99,6289.99,222
2004/1/16,12:15:00,6290.78,6290.78,6290.78,6290.78,307
2004/1/16,12:16:00,6288.54,6288.54,6288.54,6288.54,179
2004/1/16,12:17:00,6288.69,6288.69,6288.69,6288.69,268
2004/1/16,12:18:00,6285.24,6285.24,6285.24,6285.24,214
2004/1/16,12:19:00,6287.12,6287.12,6287.12,6287.12,340
2004/1/16,12:20:00,6287.56,6287.56,6287.56,6287.56,160
2004/1/16,12:21:00,6290.46,6290.46,6290.46,6290.46,353
2004/1/16,12:22:00,6287.91,6287.91,6287.91,6287.91,225
2004/1/16,12:23:00,6284.90,6284.90,6284.90,6284.90,307
2004/1/16,12:24:00,6291.87,6291.87,6291.87,6291.87,231
2004/1/16,12:25:00,6289.50,6289.50,6289.50,6289.50,303
2004/1/16,12:26:00,6285.46,6285.46,6285.46,6285.46,263
2004/1/16,12:27:00,6282.99,6282.99,6282.99,6282.99,441
2004/1/16,12:28:00,6286.53,6286.53,6286.53,6286.53,220
2004/1/16,12:29:00,6281.30,6281.30,6281.30,6281.30,268
2004/1/16,12:30:00,6282.19,6282.19,6282.19,6282.19,221
2004/1/16,12:31:00,6279.08,6279.08,6279.08,6279.08,319
2004/1/16,12:32:00,6280.03,6280.03,6280.03,6280.03,233
2004/1/16,12:33:00,6280.45,6280.45,6280.45,6280.45,348
2004/1/16,12:34:00,6280.49,6280.49,6280.49,6280.49,225
2004/1/16,12:35:00,6278.11,6278.11,6278.11,6278.11,278
2004/1/16,12:36:00,6279.33,6279.33,6279.33,6279.33,219
2004/1/16,12:37:00,6275.03,6275.03,6275.03,6275.03,346
2004/1/16,12:38:00,6278.26,6278.26,6278.26,6278.26,268
2004/1/16,12:39:00,6279.18,6279.18,6279.18,6279.18,425
2004/1/16,12:40:00,6278.59,6278.59,6278.59,6278.59,301
2004/1/16,12:41:00,6274.21,6274.21,6274.21,6274.21,375
2004/1/16,12:42:00,6278.21,6278.21,6278.21,6278.21,292
2004/1/16,12:43:00,6271.67,6271.67,6271.67,6271.67,336
2004/1/16,12:44:00,6272.99,6272.99,6272.99,6272.99,297
2004/1/16,12:45:00,6272.38,6272.38,6272.38,6272.38,414
2004/1/16,12:46:00,6269.10,6269.10,6269.10,6269.10,304
2004/1/16,12:47:00,6264.87,6264.87,6264.87,6264.87,435
2004/1/16,12:48:00,6273.27,6273.27,6273.27,6273.27,371
2004/1/16,12:49:00,6274.05,6274.05,6274.05,6274.05,472
2004/1/16,12:50:00,6269.05,6269.05,6269.05,6269.05,304
2004/1/16,12:51:00,6264.04,6264.04,6264.04,6264.04,356
2004/1/16,12:52:00,6272.28,6272.28,6272.28,6272.28,211
2004/1/16,12:53:00,6272.54,6272.54,6272.54,6272.54,323
2004/1/16,12:54:00,6274.23,6274.23,6274.23,6274.23,185
2004/1/16,12:55:00,6273.98,6273.98,6273.98,6273.98,319
2004/1/16,12:56:00,6275.53,6275.53,6275.53,6275.53,221
2004/1/16,12:57:00,6271.86,6271.86,6271.86,6271.86,306
2004/1/16,12:58:00,6279.79,6279.79,6279.79,6279.79,271
2004/1/16,12:59:00,6280.98,6280.98,6280.98,6280.98,431
2004/1/16,13:00:00,6280.52,6280.52,6280.52,6280.52,313
2004/1/16,13:01:00,6284.03,6284.03,6284.03,6284.03,342
2004/1/16,13:02:00,6282.46,6282.46,6282.46,6282.46,295
2004/1/16,13:03:00,6284.01,6284.01,6284.01,6284.01,520
2004/1/16,13:04:00,6283.29,6283.29,6283.29,6283.29,253
2004/1/16,13:05:00,6286.25,6286.25,6286.25,6286.25,339
2004/1/16,13:06:00,6282.40,6282.40,6282.40,6282.40,270
2004/1/16,13:07:00,6279.72,6279.72,6279.72,6279.72,466
2004/1/16,13:08:00,6286.37,6286.37,6286.37,6286.37,363
2004/1/16,13:09:00,6286.33,6286.33,6286.33,6286.33,542
2004/1/16,13:10:00,6282.62,6282.62,6282.62,6282.62,372
2004/1/16,13:11:00,6283.48,6283.48,6283.48,6283.48,646
2004/1/16,13:12:00,6285.39,6285.39,6285.39,6285.39,396
2004/1/16,13:13:00,6287.06,6287.06,6287.06,6287.06,718
2004/1/16,13:14:00,6288.69,6288.69,6288.69,6288.69,417
2004/1/16,13:15:00,6287.35,6287.35,6287.35,6287.35,681
2004/1/16,13:16:00,6287.84,6287.84,6287.84,6287.84,505
2004/1/16,13:17:00,6284.85,6284.85,6284.85,6284.85,743
2004/1/16,13:18:00,6285.08,6285.08,6285.08,6285.08,542
2004/1/16,13:19:00,6282.96,6282.96,6282.96,6282.96,713
2004/1/16,13:20:00,6284.34,6284.34,6284.34,6284.34,537
2004/1/16,13:21:00,6276.74,6276.74,6276.74,6276.74,800
2004/1/16,13:22:00,6276.25,6276.25,6276.25,6276.25,591
2004/1/16,13:23:00,6275.22,6275.22,6275.22,6275.22,946
2004/1/16,13:24:00,6274.50,6274.50,6274.50,6274.50,798
2004/1/16,13:25:00,6280.00,6280.00,6280.00,6280.00,1274
2004/1/16,13:26:00,6280.00,6280.00,6280.00,6280.00,0
2004/1/16,13:27:00,6280.00,6280.00,6280.00,6280.00,0
2004/1/16,13:28:00,6280.00,6280.00,6280.00,6280.00,0
2004/1/16,13:29:00,6280.00,6280.00,6280.00,6280.00,0
2004/1/16,13:30:00,6269.71,6269.71,6269.71,6269.71,7390
2004/1/27,09:00:00,6269.71,6269.71,6269.71,6269.71,256
2004/1/27,09:01:00,6371.50,6371.50,6371.50,6371.50,4864
2004/1/27,09:02:00,6368.79,6368.79,6368.79,6368.79,829
2004/1/27,09:03:00,6370.96,6370.96,6370.96,6370.96,1235
2004/1/27,09:04:00,6365.24,6365.24,6365.24,6365.24,839
2004/1/27,09:05:00,6362.58,6362.58,6362.58,6362.58,1128
2004/1/27,09:06:00,6364.75,6364.75,6364.75,6364.75,856
2004/1/27,09:07:00,6355.89,6355.89,6355.89,6355.89,1114
2004/1/27,09:08:00,6358.22,6358.22,6358.22,6358.22,814
2004/1/27,09:09:00,6354.36,6354.36,6354.36,6354.36,1062
2004/1/27,09:10:00,6355.44,6355.44,6355.44,6355.44,740
2004/1/27,09:11:00,6360.32,6360.32,6360.32,6360.32,1087
2004/1/27,09:12:00,6359.82,6359.82,6359.82,6359.82,784
2004/1/27,09:13:00,6361.30,6361.30,6361.30,6361.30,1047
2004/1/27,09:14:00,6364.37,6364.37,6364.37,6364.37,735
2004/1/27,09:15:00,6360.31,6360.31,6360.31,6360.31,931
2004/1/27,09:16:00,6361.20,6361.20,6361.20,6361.20,561
2004/1/27,09:17:00,6358.75,6358.75,6358.75,6358.75,901
2004/1/27,09:18:00,6354.55,6354.55,6354.55,6354.55,591
2004/1/27,09:19:00,6350.40,6350.40,6350.40,6350.40,747
2004/1/27,09:20:00,6350.98,6350.98,6350.98,6350.98,506
2004/1/27,09:21:00,6351.84,6351.84,6351.84,6351.84,719
2004/1/27,09:22:00,6346.23,6346.23,6346.23,6346.23,505
2004/1/27,09:23:00,6342.90,6342.90,6342.90,6342.90,718
2004/1/27,09:24:00,6343.64,6343.64,6343.64,6343.64,454
2004/1/27,09:25:00,6343.16,6343.16,6343.16,6343.16,694
2004/1/27,09:26:00,6346.24,6346.24,6346.24,6346.24,463
2004/1/27,09:27:00,6346.17,6346.17,6346.17,6346.17,561
2004/1/27,09:28:00,6342.94,6342.94,6342.94,6342.94,488
2004/1/27,09:29:00,6344.98,6344.98,6344.98,6344.98,634
2004/1/27,09:30:00,6344.05,6344.05,6344.05,6344.05,486
2004/1/27,09:31:00,6343.90,6343.90,6343.90,6343.90,674
2004/1/27,09:32:00,6334.82,6334.82,6334.82,6334.82,524
2004/1/27,09:33:00,6341.14,6341.14,6341.14,6341.14,610
2004/1/27,09:34:00,6341.89,6341.89,6341.89,6341.89,480
2004/1/27,09:35:00,6335.24,6335.24,6335.24,6335.24,659
2004/1/27,09:36:00,6337.16,6337.16,6337.16,6337.16,556
2004/1/27,09:37:00,6335.27,6335.27,6335.27,6335.27,638
2004/1/27,09:38:00,6337.31,6337.31,6337.31,6337.31,371
2004/1/27,09:39:00,6338.37,6338.37,6338.37,6338.37,531
2004/1/27,09:40:00,6338.20,6338.20,6338.20,6338.20,456
2004/1/27,09:41:00,6340.67,6340.67,6340.67,6340.67,538
2004/1/27,09:42:00,6343.33,6343.33,6343.33,6343.33,405
2004/1/27,09:43:00,6343.23,6343.23,6343.23,6343.23,710
2004/1/27,09:44:00,6347.30,6347.30,6347.30,6347.30,570
2004/1/27,09:45:00,6354.85,6354.85,6354.85,6354.85,847
2004/1/27,09:46:00,6356.37,6356.37,6356.37,6356.37,596
2004/1/27,09:47:00,6357.81,6357.81,6357.81,6357.81,911
2004/1/27,09:48:00,6358.09,6358.09,6358.09,6358.09,594
2004/1/27,09:49:00,6358.01,6358.01,6358.01,6358.01,779
2004/1/27,09:50:00,6357.10,6357.10,6357.10,6357.10,516
2004/1/27,09:51:00,6366.54,6366.54,6366.54,6366.54,919
2004/1/27,09:52:00,6355.63,6355.63,6355.63,6355.63,466
2004/1/27,09:53:00,6356.32,6356.32,6356.32,6356.32,684
2004/1/27,09:54:00,6357.70,6357.70,6357.70,6357.70,455
2004/1/27,09:55:00,6353.75,6353.75,6353.75,6353.75,606
2004/1/27,09:56:00,6359.27,6359.27,6359.27,6359.27,345
2004/1/27,09:57:00,6354.55,6354.55,6354.55,6354.55,545
2004/1/27,09:58:00,6356.14,6356.14,6356.14,6356.14,348
2004/1/27,09:59:00,6361.11,6361.11,6361.11,6361.11,394
2004/1/27,10:00:00,6353.86,6353.86,6353.86,6353.86,304
2004/1/27,10:01:00,6355.63,6355.63,6355.63,6355.63,525
2004/1/27,10:02:00,6359.58,6359.58,6359.58,6359.58,282
2004/1/27,10:03:00,6353.97,6353.97,6353.97,6353.97,444
2004/1/27,10:04:00,6351.37,6351.37,6351.37,6351.37,319
2004/1/27,10:05:00,6361.63,6361.63,6361.63,6361.63,489
2004/1/27,10:06:00,6358.76,6358.76,6358.76,6358.76,355
2004/1/27,10:07:00,6355.35,6355.35,6355.35,6355.35,496
2004/1/27,10:08:00,6363.08,6363.08,6363.08,6363.08,306
2004/1/27,10:09:00,6359.27,6359.27,6359.27,6359.27,445
2004/1/27,10:10:00,6367.97,6367.97,6367.97,6367.97,388
2004/1/27,10:11:00,6362.20,6362.20,6362.20,6362.20,546
2004/1/27,10:12:00,6360.53,6360.53,6360.53,6360.53,386
2004/1/27,10:13:00,6366.17,6366.17,6366.17,6366.17,780
2004/1/27,10:14:00,6368.50,6368.50,6368.50,6368.50,463
2004/1/27,10:15:00,6365.69,6365.69,6365.69,6365.69,626
2004/1/27,10:16:00,6369.99,6369.99,6369.99,6369.99,454
2004/1/27,10:17:00,6365.24,6365.24,6365.24,6365.24,746
2004/1/27,10:18:00,6366.73,6366.73,6366.73,6366.73,491
2004/1/27,10:19:00,6376.76,6376.76,6376.76,6376.76,928
2004/1/27,10:20:00,6378.60,6378.60,6378.60,6378.60,553
2004/1/27,10:21:00,6378.64,6378.64,6378.64,6378.64,813
2004/1/27,10:22:00,6373.04,6373.04,6373.04,6373.04,530
2004/1/27,10:23:00,6372.48,6372.48,6372.48,6372.48,694
2004/1/27,10:24:00,6372.67,6372.67,6372.67,6372.67,411
2004/1/27,10:25:00,6369.23,6369.23,6369.23,6369.23,513
2004/1/27,10:26:00,6372.21,6372.21,6372.21,6372.21,430
2004/1/27,10:27:00,6375.02,6375.02,6375.02,6375.02,599
2004/1/27,10:28:00,6375.65,6375.65,6375.65,6375.65,404
2004/1/27,10:29:00,6374.92,6374.92,6374.92,6374.92,501
2004/1/27,10:30:00,6375.00,6375.00,6375.00,6375.00,352
2004/1/27,10:31:00,6374.11,6374.11,6374.11,6374.11,501
2004/1/27,10:32:00,6371.67,6371.67,6371.67,6371.67,423
2004/1/27,10:33:00,6369.64,6369.64,6369.64,6369.64,473
2004/1/27,10:34:00,6370.96,6370.96,6370.96,6370.96,428
2004/1/27,10:35:00,6366.20,6366.20,6366.20,6366.20,507
2004/1/27,10:36:00,6378.84,6378.84,6378.84,6378.84,384
2004/1/27,10:37:00,6371.31,6371.31,6371.31,6371.31,546
2004/1/27,10:38:00,6375.02,6375.02,6375.02,6375.02,410
2004/1/27,10:39:00,6372.46,6372.46,6372.46,6372.46,650
2004/1/27,10:40:00,6375.69,6375.69,6375.69,6375.69,404
2004/1/27,10:41:00,6374.03,6374.03,6374.03,6374.03,547
2004/1/27,10:42:00,6382.18,6382.18,6382.18,6382.18,334
2004/1/27,10:43:00,6376.43,6376.43,6376.43,6376.43,463
2004/1/27,10:44:00,6377.46,6377.46,6377.46,6377.46,320
2004/1/27,10:45:00,6375.07,6375.07,6375.07,6375.07,500
2004/1/27,10:46:00,6375.83,6375.83,6375.83,6375.83,357
2004/1/27,10:47:00,6373.86,6373.86,6373.86,6373.86,653
2004/1/27,10:48:00,6384.33,6384.33,6384.33,6384.33,358
2004/1/27,10:49:00,6379.43,6379.43,6379.43,6379.43,476
2004/1/27,10:50:00,6378.00,6378.00,6378.00,6378.00,373
2004/1/27,10:51:00,6383.85,6383.85,6383.85,6383.85,637
2004/1/27,10:52:00,6385.48,6385.48,6385.48,6385.48,447
2004/1/27,10:53:00,6382.40,6382.40,6382.40,6382.40,508
2004/1/27,10:54:00,6388.22,6388.22,6388.22,6388.22,370
2004/1/27,10:55:00,6383.06,6383.06,6383.06,6383.06,556
2004/1/27,10:56:00,6383.37,6383.37,6383.37,6383.37,419
2004/1/27,10:57:00,6388.66,6388.66,6388.66,6388.66,666
2004/1/27,10:58:00,6384.21,6384.21,6384.21,6384.21,372
2004/1/27,10:59:00,6386.73,6386.73,6386.73,6386.73,596
2004/1/27,11:00:00,6384.16,6384.16,6384.16,6384.16,398
2004/1/27,11:01:00,6384.70,6384.70,6384.70,6384.70,511
2004/1/27,11:02:00,6383.25,6383.25,6383.25,6383.25,330
2004/1/27,11:03:00,6389.51,6389.51,6389.51,6389.51,499
2004/1/27,11:04:00,6386.40,6386.40,6386.40,6386.40,297
2004/1/27,11:05:00,6383.07,6383.07,6383.07,6383.07,449
2004/1/27,11:06:00,6385.19,6385.19,6385.19,6385.19,340
2004/1/27,11:07:00,6386.53,6386.53,6386.53,6386.53,553
2004/1/27,11:08:00,6393.04,6393.04,6393.04,6393.04,454
2004/1/27,11:09:00,6387.15,6387.15,6387.15,6387.15,769
2004/1/27,11:10:00,6385.75,6385.75,6385.75,6385.75,422
2004/1/27,11:11:00,6389.08,6389.08,6389.08,6389.08,661
2004/1/27,11:12:00,6385.99,6385.99,6385.99,6385.99,387
2004/1/27,11:13:00,6390.84,6390.84,6390.84,6390.84,535
2004/1/27,11:14:00,6381.86,6381.86,6381.86,6381.86,420
2004/1/27,11:15:00,6388.77,6388.77,6388.77,6388.77,477
2004/1/27,11:16:00,6386.96,6386.96,6386.96,6386.96,431
2004/1/27,11:17:00,6393.74,6393.74,6393.74,6393.74,511
2004/1/27,11:18:00,6389.24,6389.24,6389.24,6389.24,567
2004/1/27,11:19:00,6396.70,6396.70,6396.70,6396.70,527
2004/1/27,11:20:00,6388.40,6388.40,6388.40,6388.40,364
2004/1/27,11:21:00,6390.96,6390.96,6390.96,6390.96,575
2004/1/27,11:22:00,6393.04,6393.04,6393.04,6393.04,435
2004/1/27,11:23:00,6397.42,6397.42,6397.42,6397.42,473
2004/1/27,11:24:00,6397.18,6397.18,6397.18,6397.18,473
2004/1/27,11:25:00,6399.55,6399.55,6399.55,6399.55,508
2004/1/27,11:26:00,6394.70,6394.70,6394.70,6394.70,468
2004/1/27,11:27:00,6396.37,6396.37,6396.37,6396.37,675
2004/1/27,11:28:00,6395.04,6395.04,6395.04,6395.04,436
2004/1/27,11:29:00,6399.26,6399.26,6399.26,6399.26,657
2004/1/27,11:30:00,6396.06,6396.06,6396.06,6396.06,473
2004/1/27,11:31:00,6399.82,6399.82,6399.82,6399.82,609
2004/1/27,11:32:00,6394.83,6394.83,6394.83,6394.83,451
2004/1/27,11:33:00,6394.58,6394.58,6394.58,6394.58,559
2004/1/27,11:34:00,6395.03,6395.03,6395.03,6395.03,381
2004/1/27,11:35:00,6393.69,6393.69,6393.69,6393.69,608
2004/1/27,11:36:00,6392.93,6392.93,6392.93,6392.93,429
2004/1/27,11:37:00,6396.16,6396.16,6396.16,6396.16,655
2004/1/27,11:38:00,6395.03,6395.03,6395.03,6395.03,380
2004/1/27,11:39:00,6394.74,6394.74,6394.74,6394.74,519
2004/1/27,11:40:00,6392.14,6392.14,6392.14,6392.14,274
2004/1/27,11:41:00,6396.04,6396.04,6396.04,6396.04,540
2004/1/27,11:42:00,6390.84,6390.84,6390.84,6390.84,314
2004/1/27,11:43:00,6392.66,6392.66,6392.66,6392.66,428
2004/1/27,11:44:00,6390.07,6390.07,6390.07,6390.07,280
2004/1/27,11:45:00,6390.83,6390.83,6390.83,6390.83,428
2004/1/27,11:46:00,6394.93,6394.93,6394.93,6394.93,269
2004/1/27,11:47:00,6389.32,6389.32,6389.32,6389.32,419
2004/1/27,11:48:00,6386.46,6386.46,6386.46,6386.46,266
2004/1/27,11:49:00,6381.70,6381.70,6381.70,6381.70,497
2004/1/27,11:50:00,6389.95,6389.95,6389.95,6389.95,256
2004/1/27,11:51:00,6384.21,6384.21,6384.21,6384.21,498
2004/1/27,11:52:00,6383.21,6383.21,6383.21,6383.21,294
2004/1/27,11:53:00,6382.63,6382.63,6382.63,6382.63,436
2004/1/27,11:54:00,6381.93,6381.93,6381.93,6381.93,328
2004/1/27,11:55:00,6383.90,6383.90,6383.90,6383.90,467
2004/1/27,11:56:00,6378.83,6378.83,6378.83,6378.83,239
2004/1/27,11:57:00,6381.92,6381.92,6381.92,6381.92,427
2004/1/27,11:58:00,6380.28,6380.28,6380.28,6380.28,355
2004/1/27,11:59:00,6378.62,6378.62,6378.62,6378.62,387
2004/1/27,12:00:00,6377.80,6377.80,6377.80,6377.80,262
2004/1/27,12:01:00,6384.61,6384.61,6384.61,6384.61,533
2004/1/27,12:02:00,6378.81,6378.81,6378.81,6378.81,291
2004/1/27,12:03:00,6383.17,6383.17,6383.17,6383.17,369
2004/1/27,12:04:00,6378.84,6378.84,6378.84,6378.84,267
2004/1/27,12:05:00,6382.75,6382.75,6382.75,6382.75,365
2004/1/27,12:06:00,6382.61,6382.61,6382.61,6382.61,200
2004/1/27,12:07:00,6379.64,6379.64,6379.64,6379.64,269
2004/1/27,12:08:00,6381.11,6381.11,6381.11,6381.11,194
2004/1/27,12:09:00,6381.96,6381.96,6381.96,6381.96,325
2004/1/27,12:10:00,6381.87,6381.87,6381.87,6381.87,250
2004/1/27,12:11:00,6385.13,6385.13,6385.13,6385.13,488
2004/1/27,12:12:00,6383.54,6383.54,6383.54,6383.54,226
2004/1/27,12:13:00,6382.81,6382.81,6382.81,6382.81,303
2004/1/27,12:14:00,6379.35,6379.35,6379.35,6379.35,185
2004/1/27,12:15:00,6378.73,6378.73,6378.73,6378.73,387
2004/1/27,12:16:00,6381.66,6381.66,6381.66,6381.66,272
2004/1/27,12:17:00,6381.52,6381.52,6381.52,6381.52,527
2004/1/27,12:18:00,6379.85,6379.85,6379.85,6379.85,267
2004/1/27,12:19:00,6382.88,6382.88,6382.88,6382.88,481
2004/1/27,12:20:00,6383.45,6383.45,6383.45,6383.45,313
2004/1/27,12:21:00,6383.41,6383.41,6383.41,6383.41,474
2004/1/27,12:22:00,6384.65,6384.65,6384.65,6384.65,412
2004/1/27,12:23:00,6386.75,6386.75,6386.75,6386.75,897
2004/1/27,12:24:00,6387.26,6387.26,6387.26,6387.26,418
2004/1/27,12:25:00,6387.33,6387.33,6387.33,6387.33,701
2004/1/27,12:26:00,6388.39,6388.39,6388.39,6388.39,487
2004/1/27,12:27:00,6388.75,6388.75,6388.75,6388.75,654
2004/1/27,12:28:00,6385.12,6385.12,6385.12,6385.12,405
2004/1/27,12:29:00,6392.73,6392.73,6392.73,6392.73,627
2004/1/27,12:30:00,6384.29,6384.29,6384.29,6384.29,469
2004/1/27,12:31:00,6388.38,6388.38,6388.38,6388.38,325
2004/1/27,12:32:00,6386.33,6386.33,6386.33,6386.33,285
2004/1/27,12:33:00,6391.11,6391.11,6391.11,6391.11,306
2004/1/27,12:34:00,6385.18,6385.18,6385.18,6385.18,216
2004/1/27,12:35:00,6385.70,6385.70,6385.70,6385.70,357
2004/1/27,12:36:00,6383.09,6383.09,6383.09,6383.09,268
2004/1/27,12:37:00,6383.03,6383.03,6383.03,6383.03,605
2004/1/27,12:38:00,6382.76,6382.76,6382.76,6382.76,270
2004/1/27,12:39:00,6384.77,6384.77,6384.77,6384.77,293
2004/1/27,12:40:00,6382.24,6382.24,6382.24,6382.24,186
2004/1/27,12:41:00,6384.77,6384.77,6384.77,6384.77,287
2004/1/27,12:42:00,6383.69,6383.69,6383.69,6383.69,275
2004/1/27,12:43:00,6385.36,6385.36,6385.36,6385.36,412
2004/1/27,12:44:00,6386.92,6386.92,6386.92,6386.92,205
2004/1/27,12:45:00,6383.25,6383.25,6383.25,6383.25,521
2004/1/27,12:46:00,6387.96,6387.96,6387.96,6387.96,243
2004/1/27,12:47:00,6387.07,6387.07,6387.07,6387.07,404
2004/1/27,12:48:00,6383.56,6383.56,6383.56,6383.56,290
2004/1/27,12:49:00,6387.11,6387.11,6387.11,6387.11,462
2004/1/27,12:50:00,6390.48,6390.48,6390.48,6390.48,268
2004/1/27,12:51:00,6388.84,6388.84,6388.84,6388.84,354
2004/1/27,12:52:00,6390.70,6390.70,6390.70,6390.70,364
2004/1/27,12:53:00,6389.49,6389.49,6389.49,6389.49,430
2004/1/27,12:54:00,6392.47,6392.47,6392.47,6392.47,420
2004/1/27,12:55:00,6391.77,6391.77,6391.77,6391.77,560
2004/1/27,12:56:00,6390.67,6390.67,6390.67,6390.67,319
2004/1/27,12:57:00,6388.98,6388.98,6388.98,6388.98,525
2004/1/27,12:58:00,6396.74,6396.74,6396.74,6396.74,312
2004/1/27,12:59:00,6393.82,6393.82,6393.82,6393.82,519
2004/1/27,13:00:00,6388.42,6388.42,6388.42,6388.42,375
2004/1/27,13:01:00,6393.80,6393.80,6393.80,6393.80,409
2004/1/27,13:02:00,6385.03,6385.03,6385.03,6385.03,325
2004/1/27,13:03:00,6386.46,6386.46,6386.46,6386.46,544
2004/1/27,13:04:00,6385.40,6385.40,6385.40,6385.40,446
2004/1/27,13:05:00,6384.08,6384.08,6384.08,6384.08,482
2004/1/27,13:06:00,6386.71,6386.71,6386.71,6386.71,318
2004/1/27,13:07:00,6381.37,6381.37,6381.37,6381.37,486
2004/1/27,13:08:00,6383.84,6383.84,6383.84,6383.84,252
2004/1/27,13:09:00,6383.44,6383.44,6383.44,6383.44,569
2004/1/27,13:10:00,6384.44,6384.44,6384.44,6384.44,343
2004/1/27,13:11:00,6385.56,6385.56,6385.56,6385.56,492
2004/1/27,13:12:00,6384.77,6384.77,6384.77,6384.77,411
2004/1/27,13:13:00,6385.24,6385.24,6385.24,6385.24,451
2004/1/27,13:14:00,6384.24,6384.24,6384.24,6384.24,302
2004/1/27,13:15:00,6379.68,6379.68,6379.68,6379.68,479
2004/1/27,13:16:00,6380.02,6380.02,6380.02,6380.02,339
2004/1/27,13:17:00,6386.33,6386.33,6386.33,6386.33,550
2004/1/27,13:18:00,6386.77,6386.77,6386.77,6386.77,373
2004/1/27,13:19:00,6386.83,6386.83,6386.83,6386.83,599
2004/1/27,13:20:00,6384.65,6384.65,6384.65,6384.65,432
2004/1/27,13:21:00,6378.80,6378.80,6378.80,6378.80,746
2004/1/27,13:22:00,6380.69,6380.69,6380.69,6380.69,494
2004/1/27,13:23:00,6382.97,6382.97,6382.97,6382.97,757
2004/1/27,13:24:00,6383.10,6383.10,6383.10,6383.10,640
2004/1/27,13:25:00,6378.99,6378.99,6378.99,6378.99,864
2004/1/27,13:26:00,6378.99,6378.99,6378.99,6378.99,0
2004/1/27,13:27:00,6378.99,6378.99,6378.99,6378.99,0
2004/1/27,13:28:00,6378.99,6378.99,6378.99,6378.99,0
2004/1/27,13:29:00,6378.99,6378.99,6378.99,6378.99,0
2004/1/27,13:30:00,6384.63,6384.63,6384.63,6384.63,4744
2004/1/28,09:00:00,6384.63,6384.63,6384.63,6384.63,216
2004/1/28,09:01:00,6360.71,6360.71,6360.71,6360.71,4330
2004/1/28,09:02:00,6366.66,6366.66,6366.66,6366.66,752
2004/1/28,09:03:00,6353.55,6353.55,6353.55,6353.55,1246
2004/1/28,09:04:00,6343.70,6343.70,6343.70,6343.70,871
2004/1/28,09:05:00,6342.42,6342.42,6342.42,6342.42,1124
2004/1/28,09:06:00,6342.60,6342.60,6342.60,6342.60,892
2004/1/28,09:07:00,6337.37,6337.37,6337.37,6337.37,1308
2004/1/28,09:08:00,6335.54,6335.54,6335.54,6335.54,871
2004/1/28,09:09:00,6339.07,6339.07,6339.07,6339.07,1249
2004/1/28,09:10:00,6343.68,6343.68,6343.68,6343.68,967
2004/1/28,09:11:00,6336.09,6336.09,6336.09,6336.09,1288
2004/1/28,09:12:00,6337.92,6337.92,6337.92,6337.92,959
2004/1/28,09:13:00,6342.52,6342.52,6342.52,6342.52,999
2004/1/28,09:14:00,6345.70,6345.70,6345.70,6345.70,850
2004/1/28,09:15:00,6359.13,6359.13,6359.13,6359.13,1105
2004/1/28,09:16:00,6357.60,6357.60,6357.60,6357.60,774
2004/1/28,09:17:00,6363.08,6363.08,6363.08,6363.08,1125
2004/1/28,09:18:00,6367.36,6367.36,6367.36,6367.36,838
2004/1/28,09:19:00,6372.15,6372.15,6372.15,6372.15,1137
2004/1/28,09:20:00,6376.24,6376.24,6376.24,6376.24,819
2004/1/28,09:21:00,6383.23,6383.23,6383.23,6383.23,1101
2004/1/28,09:22:00,6382.33,6382.33,6382.33,6382.33,813
2004/1/28,09:23:00,6379.31,6379.31,6379.31,6379.31,1171
2004/1/28,09:24:00,6377.93,6377.93,6377.93,6377.93,947
2004/1/28,09:25:00,6375.71,6375.71,6375.71,6375.71,1228
2004/1/28,09:26:00,6378.31,6378.31,6378.31,6378.31,868
2004/1/28,09:27:00,6373.22,6373.22,6373.22,6373.22,1098
2004/1/28,09:28:00,6372.03,6372.03,6372.03,6372.03,662
2004/1/28,09:29:00,6372.34,6372.34,6372.34,6372.34,905
2004/1/28,09:30:00,6368.61,6368.61,6368.61,6368.61,589
2004/1/28,09:31:00,6369.30,6369.30,6369.30,6369.30,748
2004/1/28,09:32:00,6366.37,6366.37,6366.37,6366.37,586
2004/1/28,09:33:00,6366.50,6366.50,6366.50,6366.50,876
2004/1/28,09:34:00,6366.46,6366.46,6366.46,6366.46,520
2004/1/28,09:35:00,6362.90,6362.90,6362.90,6362.90,704
2004/1/28,09:36:00,6366.59,6366.59,6366.59,6366.59,461
2004/1/28,09:37:00,6372.00,6372.00,6372.00,6372.00,821
2004/1/28,09:38:00,6365.53,6365.53,6365.53,6365.53,496
2004/1/28,09:39:00,6367.21,6367.21,6367.21,6367.21,855
2004/1/28,09:40:00,6365.31,6365.31,6365.31,6365.31,530
2004/1/28,09:41:00,6366.39,6366.39,6366.39,6366.39,802
2004/1/28,09:42:00,6371.65,6371.65,6371.65,6371.65,558
2004/1/28,09:43:00,6365.08,6365.08,6365.08,6365.08,761
2004/1/28,09:44:00,6371.18,6371.18,6371.18,6371.18,529
2004/1/28,09:45:00,6368.42,6368.42,6368.42,6368.42,888
2004/1/28,09:46:00,6375.58,6375.58,6375.58,6375.58,568
2004/1/28,09:47:00,6370.04,6370.04,6370.04,6370.04,821
2004/1/28,09:48:00,6371.75,6371.75,6371.75,6371.75,650
2004/1/28,09:49:00,6373.44,6373.44,6373.44,6373.44,936
2004/1/28,09:50:00,6376.63,6376.63,6376.63,6376.63,584
2004/1/28,09:51:00,6376.66,6376.66,6376.66,6376.66,968
2004/1/28,09:52:00,6373.91,6373.91,6373.91,6373.91,575
2004/1/28,09:53:00,6373.06,6373.06,6373.06,6373.06,905
2004/1/28,09:54:00,6375.95,6375.95,6375.95,6375.95,544
2004/1/28,09:55:00,6370.65,6370.65,6370.65,6370.65,733
2004/1/28,09:56:00,6377.46,6377.46,6377.46,6377.46,607
2004/1/28,09:57:00,6372.82,6372.82,6372.82,6372.82,702
2004/1/28,09:58:00,6371.41,6371.41,6371.41,6371.41,452
2004/1/28,09:59:00,6366.02,6366.02,6366.02,6366.02,667
2004/1/28,10:00:00,6373.18,6373.18,6373.18,6373.18,398
2004/1/28,10:01:00,6362.54,6362.54,6362.54,6362.54,607
2004/1/28,10:02:00,6361.83,6361.83,6361.83,6361.83,470
2004/1/28,10:03:00,6362.74,6362.74,6362.74,6362.74,669
2004/1/28,10:04:00,6352.80,6352.80,6352.80,6352.80,460
2004/1/28,10:05:00,6360.75,6360.75,6360.75,6360.75,621
2004/1/28,10:06:00,6358.65,6358.65,6358.65,6358.65,434
2004/1/28,10:07:00,6355.97,6355.97,6355.97,6355.97,656
2004/1/28,10:08:00,6348.67,6348.67,6348.67,6348.67,447
2004/1/28,10:09:00,6353.59,6353.59,6353.59,6353.59,698
2004/1/28,10:10:00,6347.16,6347.16,6347.16,6347.16,470
2004/1/28,10:11:00,6351.91,6351.91,6351.91,6351.91,542
2004/1/28,10:12:00,6351.20,6351.20,6351.20,6351.20,416
2004/1/28,10:13:00,6347.70,6347.70,6347.70,6347.70,659
2004/1/28,10:14:00,6342.30,6342.30,6342.30,6342.30,552
2004/1/28,10:15:00,6349.69,6349.69,6349.69,6349.69,641
2004/1/28,10:16:00,6350.24,6350.24,6350.24,6350.24,416
2004/1/28,10:17:00,6350.13,6350.13,6350.13,6350.13,645
2004/1/28,10:18:00,6350.66,6350.66,6350.66,6350.66,382
2004/1/28,10:19:00,6353.97,6353.97,6353.97,6353.97,423
2004/1/28,10:20:00,6352.41,6352.41,6352.41,6352.41,290
2004/1/28,10:21:00,6358.53,6358.53,6358.53,6358.53,447
2004/1/28,10:22:00,6354.51,6354.51,6354.51,6354.51,325
2004/1/28,10:23:00,6357.33,6357.33,6357.33,6357.33,392
2004/1/28,10:24:00,6357.45,6357.45,6357.45,6357.45,359
2004/1/28,10:25:00,6358.93,6358.93,6358.93,6358.93,468
2004/1/28,10:26:00,6361.84,6361.84,6361.84,6361.84,383
2004/1/28,10:27:00,6366.31,6366.31,6366.31,6366.31,449
2004/1/28,10:28:00,6366.48,6366.48,6366.48,6366.48,341
2004/1/28,10:29:00,6368.10,6368.10,6368.10,6368.10,641
2004/1/28,10:30:00,6368.59,6368.59,6368.59,6368.59,358
2004/1/28,10:31:00,6369.23,6369.23,6369.23,6369.23,540
2004/1/28,10:32:00,6371.27,6371.27,6371.27,6371.27,375
2004/1/28,10:33:00,6373.56,6373.56,6373.56,6373.56,599
2004/1/28,10:34:00,6379.90,6379.90,6379.90,6379.90,350
2004/1/28,10:35:00,6379.90,6379.90,6379.90,6379.90,600
2004/1/28,10:36:00,6382.78,6382.78,6382.78,6382.78,376
2004/1/28,10:37:00,6381.58,6381.58,6381.58,6381.58,585
2004/1/28,10:38:00,6386.64,6386.64,6386.64,6386.64,341
2004/1/28,10:39:00,6383.62,6383.62,6383.62,6383.62,555
2004/1/28,10:40:00,6387.50,6387.50,6387.50,6387.50,413
2004/1/28,10:41:00,6384.50,6384.50,6384.50,6384.50,604
2004/1/28,10:42:00,6386.61,6386.61,6386.61,6386.61,368
2004/1/28,10:43:00,6387.19,6387.19,6387.19,6387.19,651
2004/1/28,10:44:00,6390.68,6390.68,6390.68,6390.68,425
2004/1/28,10:45:00,6384.63,6384.63,6384.63,6384.63,556
2004/1/28,10:46:00,6388.59,6388.59,6388.59,6388.59,374
2004/1/28,10:47:00,6384.59,6384.59,6384.59,6384.59,533
2004/1/28,10:48:00,6378.42,6378.42,6378.42,6378.42,416
2004/1/28,10:49:00,6384.55,6384.55,6384.55,6384.55,478
2004/1/28,10:50:00,6386.85,6386.85,6386.85,6386.85,386
2004/1/28,10:51:00,6381.02,6381.02,6381.02,6381.02,541
2004/1/28,10:52:00,6378.67,6378.67,6378.67,6378.67,313
2004/1/28,10:53:00,6377.94,6377.94,6377.94,6377.94,431
2004/1/28,10:54:00,6379.47,6379.47,6379.47,6379.47,315
2004/1/28,10:55:00,6379.31,6379.31,6379.31,6379.31,436
2004/1/28,10:56:00,6380.03,6380.03,6380.03,6380.03,274
2004/1/28,10:57:00,6383.06,6383.06,6383.06,6383.06,403
2004/1/28,10:58:00,6379.50,6379.50,6379.50,6379.50,277
2004/1/28,10:59:00,6383.09,6383.09,6383.09,6383.09,334
2004/1/28,11:00:00,6377.70,6377.70,6377.70,6377.70,285
2004/1/28,11:01:00,6380.81,6380.81,6380.81,6380.81,358
2004/1/28,11:02:00,6381.70,6381.70,6381.70,6381.70,312
2004/1/28,11:03:00,6387.46,6387.46,6387.46,6387.46,406
2004/1/28,11:04:00,6382.10,6382.10,6382.10,6382.10,345
2004/1/28,11:05:00,6392.63,6392.63,6392.63,6392.63,494
2004/1/28,11:06:00,6393.25,6393.25,6393.25,6393.25,515
2004/1/28,11:07:00,6394.57,6394.57,6394.57,6394.57,522
2004/1/28,11:08:00,6398.65,6398.65,6398.65,6398.65,516
2004/1/28,11:09:00,6399.57,6399.57,6399.57,6399.57,479
2004/1/28,11:10:00,6399.21,6399.21,6399.21,6399.21,519
2004/1/28,11:11:00,6395.57,6395.57,6395.57,6395.57,581
2004/1/28,11:12:00,6405.86,6405.86,6405.86,6405.86,415
2004/1/28,11:13:00,6406.62,6406.62,6406.62,6406.62,509
2004/1/28,11:14:00,6398.16,6398.16,6398.16,6398.16,525
2004/1/28,11:15:00,6399.40,6399.40,6399.40,6399.40,655
2004/1/28,11:16:00,6403.77,6403.77,6403.77,6403.77,489
2004/1/28,11:17:00,6397.34,6397.34,6397.34,6397.34,526
2004/1/28,11:18:00,6406.15,6406.15,6406.15,6406.15,480
2004/1/28,11:19:00,6394.64,6394.64,6394.64,6394.64,633
2004/1/28,11:20:00,6393.58,6393.58,6393.58,6393.58,443
2004/1/28,11:21:00,6394.05,6394.05,6394.05,6394.05,605
2004/1/28,11:22:00,6402.47,6402.47,6402.47,6402.47,529
2004/1/28,11:23:00,6401.04,6401.04,6401.04,6401.04,520
2004/1/28,11:24:00,6402.72,6402.72,6402.72,6402.72,531
2004/1/28,11:25:00,6400.65,6400.65,6400.65,6400.65,625
2004/1/28,11:26:00,6400.75,6400.75,6400.75,6400.75,498
2004/1/28,11:27:00,6403.45,6403.45,6403.45,6403.45,533
2004/1/28,11:28:00,6397.04,6397.04,6397.04,6397.04,420
2004/1/28,11:29:00,6407.74,6407.74,6407.74,6407.74,441
2004/1/28,11:30:00,6408.72,6408.72,6408.72,6408.72,356
2004/1/28,11:31:00,6410.81,6410.81,6410.81,6410.81,426
2004/1/28,11:32:00,6407.96,6407.96,6407.96,6407.96,404
2004/1/28,11:33:00,6398.65,6398.65,6398.65,6398.65,567
2004/1/28,11:34:00,6407.31,6407.31,6407.31,6407.31,467
2004/1/28,11:35:00,6409.38,6409.38,6409.38,6409.38,471
2004/1/28,11:36:00,6406.51,6406.51,6406.51,6406.51,318
2004/1/28,11:37:00,6400.70,6400.70,6400.70,6400.70,448
2004/1/28,11:38:00,6405.07,6405.07,6405.07,6405.07,459
2004/1/28,11:39:00,6407.07,6407.07,6407.07,6407.07,496
2004/1/28,11:40:00,6404.55,6404.55,6404.55,6404.55,416
2004/1/28,11:41:00,6405.90,6405.90,6405.90,6405.90,592
2004/1/28,11:42:00,6409.44,6409.44,6409.44,6409.44,427
2004/1/28,11:43:00,6412.44,6412.44,6412.44,6412.44,620
2004/1/28,11:44:00,6414.02,6414.02,6414.02,6414.02,426
2004/1/28,11:45:00,6412.22,6412.22,6412.22,6412.22,626
2004/1/28,11:46:00,6410.20,6410.20,6410.20,6410.20,373
2004/1/28,11:47:00,6415.68,6415.68,6415.68,6415.68,585
2004/1/28,11:48:00,6421.45,6421.45,6421.45,6421.45,348
2004/1/28,11:49:00,6414.68,6414.68,6414.68,6414.68,607
2004/1/28,11:50:00,6412.99,6412.99,6412.99,6412.99,505
2004/1/28,11:51:00,6406.37,6406.37,6406.37,6406.37,747
2004/1/28,11:52:00,6405.55,6405.55,6405.55,6405.55,455
2004/1/28,11:53:00,6408.10,6408.10,6408.10,6408.10,637
2004/1/28,11:54:00,6406.32,6406.32,6406.32,6406.32,439
2004/1/28,11:55:00,6407.61,6407.61,6407.61,6407.61,515
2004/1/28,11:56:00,6413.19,6413.19,6413.19,6413.19,332
2004/1/28,11:57:00,6414.65,6414.65,6414.65,6414.65,505
2004/1/28,11:58:00,6410.17,6410.17,6410.17,6410.17,413
2004/1/28,11:59:00,6410.13,6410.13,6410.13,6410.13,524
2004/1/28,12:00:00,6415.16,6415.16,6415.16,6415.16,315
2004/1/28,12:01:00,6411.41,6411.41,6411.41,6411.41,480
2004/1/28,12:02:00,6405.92,6405.92,6405.92,6405.92,326
2004/1/28,12:03:00,6401.19,6401.19,6401.19,6401.19,704
2004/1/28,12:04:00,6401.71,6401.71,6401.71,6401.71,368
2004/1/28,12:05:00,6397.95,6397.95,6397.95,6397.95,460
2004/1/28,12:06:00,6406.95,6406.95,6406.95,6406.95,366
2004/1/28,12:07:00,6407.56,6407.56,6407.56,6407.56,495
2004/1/28,12:08:00,6407.46,6407.46,6407.46,6407.46,374
2004/1/28,12:09:00,6400.48,6400.48,6400.48,6400.48,529
2004/1/28,12:10:00,6394.54,6394.54,6394.54,6394.54,589
2004/1/28,12:11:00,6395.27,6395.27,6395.27,6395.27,744
2004/1/28,12:12:00,6396.04,6396.04,6396.04,6396.04,414
2004/1/28,12:13:00,6396.34,6396.34,6396.34,6396.34,498
2004/1/28,12:14:00,6394.60,6394.60,6394.60,6394.60,354
2004/1/28,12:15:00,6393.22,6393.22,6393.22,6393.22,505
2004/1/28,12:16:00,6392.00,6392.00,6392.00,6392.00,390
2004/1/28,12:17:00,6393.63,6393.63,6393.63,6393.63,524
2004/1/28,12:18:00,6391.17,6391.17,6391.17,6391.17,312
2004/1/28,12:19:00,6392.55,6392.55,6392.55,6392.55,444
2004/1/28,12:20:00,6396.77,6396.77,6396.77,6396.77,302
2004/1/28,12:21:00,6389.27,6389.27,6389.27,6389.27,441
2004/1/28,12:22:00,6391.52,6391.52,6391.52,6391.52,305
2004/1/28,12:23:00,6391.24,6391.24,6391.24,6391.24,367
2004/1/28,12:24:00,6387.98,6387.98,6387.98,6387.98,307
2004/1/28,12:25:00,6388.15,6388.15,6388.15,6388.15,366
2004/1/28,12:26:00,6383.35,6383.35,6383.35,6383.35,246
2004/1/28,12:27:00,6391.29,6391.29,6391.29,6391.29,433
2004/1/28,12:28:00,6384.01,6384.01,6384.01,6384.01,336
2004/1/28,12:29:00,6391.26,6391.26,6391.26,6391.26,448
2004/1/28,12:30:00,6390.87,6390.87,6390.87,6390.87,285
2004/1/28,12:31:00,6389.07,6389.07,6389.07,6389.07,406
2004/1/28,12:32:00,6388.27,6388.27,6388.27,6388.27,299
2004/1/28,12:33:00,6388.09,6388.09,6388.09,6388.09,354
2004/1/28,12:34:00,6395.77,6395.77,6395.77,6395.77,323
2004/1/28,12:35:00,6386.86,6386.86,6386.86,6386.86,332
2004/1/28,12:36:00,6389.41,6389.41,6389.41,6389.41,262
2004/1/28,12:37:00,6390.57,6390.57,6390.57,6390.57,364
2004/1/28,12:38:00,6388.92,6388.92,6388.92,6388.92,255
2004/1/28,12:39:00,6395.65,6395.65,6395.65,6395.65,406
2004/1/28,12:40:00,6390.24,6390.24,6390.24,6390.24,227
2004/1/28,12:41:00,6396.46,6396.46,6396.46,6396.46,447
2004/1/28,12:42:00,6395.45,6395.45,6395.45,6395.45,262
2004/1/28,12:43:00,6393.83,6393.83,6393.83,6393.83,332
2004/1/28,12:44:00,6393.03,6393.03,6393.03,6393.03,286
2004/1/28,12:45:00,6397.73,6397.73,6397.73,6397.73,388
2004/1/28,12:46:00,6396.72,6396.72,6396.72,6396.72,279
2004/1/28,12:47:00,6390.55,6390.55,6390.55,6390.55,399
2004/1/28,12:48:00,6396.28,6396.28,6396.28,6396.28,259
2004/1/28,12:49:00,6400.63,6400.63,6400.63,6400.63,422
2004/1/28,12:50:00,6404.14,6404.14,6404.14,6404.14,266
2004/1/28,12:51:00,6395.54,6395.54,6395.54,6395.54,342
2004/1/28,12:52:00,6399.21,6399.21,6399.21,6399.21,287
2004/1/28,12:53:00,6395.38,6395.38,6395.38,6395.38,392
2004/1/28,12:54:00,6391.40,6391.40,6391.40,6391.40,411
2004/1/28,12:55:00,6394.90,6394.90,6394.90,6394.90,469
2004/1/28,12:56:00,6395.61,6395.61,6395.61,6395.61,354
2004/1/28,12:57:00,6389.97,6389.97,6389.97,6389.97,497
2004/1/28,12:58:00,6397.92,6397.92,6397.92,6397.92,281
2004/1/28,12:59:00,6390.72,6390.72,6390.72,6390.72,398
2004/1/28,13:00:00,6386.22,6386.22,6386.22,6386.22,385
2004/1/28,13:01:00,6386.60,6386.60,6386.60,6386.60,574
2004/1/28,13:02:00,6388.89,6388.89,6388.89,6388.89,366
2004/1/28,13:03:00,6392.31,6392.31,6392.31,6392.31,480
2004/1/28,13:04:00,6396.68,6396.68,6396.68,6396.68,376
2004/1/28,13:05:00,6390.98,6390.98,6390.98,6390.98,469
2004/1/28,13:06:00,6394.97,6394.97,6394.97,6394.97,332
2004/1/28,13:07:00,6388.60,6388.60,6388.60,6388.60,465
2004/1/28,13:08:00,6387.51,6387.51,6387.51,6387.51,310
2004/1/28,13:09:00,6387.38,6387.38,6387.38,6387.38,466
2004/1/28,13:10:00,6389.19,6389.19,6389.19,6389.19,332
2004/1/28,13:11:00,6390.19,6390.19,6390.19,6390.19,503
2004/1/28,13:12:00,6394.89,6394.89,6394.89,6394.89,394
2004/1/28,13:13:00,6393.78,6393.78,6393.78,6393.78,488
2004/1/28,13:14:00,6393.60,6393.60,6393.60,6393.60,380
2004/1/28,13:15:00,6393.63,6393.63,6393.63,6393.63,409
2004/1/28,13:16:00,6387.56,6387.56,6387.56,6387.56,423
2004/1/28,13:17:00,6383.80,6383.80,6383.80,6383.80,563
2004/1/28,13:18:00,6383.11,6383.11,6383.11,6383.11,498
2004/1/28,13:19:00,6381.39,6381.39,6381.39,6381.39,806
2004/1/28,13:20:00,6382.73,6382.73,6382.73,6382.73,470
2004/1/28,13:21:00,6379.44,6379.44,6379.44,6379.44,770
2004/1/28,13:22:00,6387.68,6387.68,6387.68,6387.68,547
2004/1/28,13:23:00,6385.44,6385.44,6385.44,6385.44,733
2004/1/28,13:24:00,6391.35,6391.35,6391.35,6391.35,529
2004/1/28,13:25:00,6389.32,6389.32,6389.32,6389.32,1161
2004/1/28,13:26:00,6389.40,6389.40,6389.40,6389.40,0
2004/1/28,13:27:00,6389.40,6389.40,6389.40,6389.40,0
2004/1/28,13:28:00,6389.40,6389.40,6389.40,6389.40,0
2004/1/28,13:29:00,6389.40,6389.40,6389.40,6389.40,0
2004/1/28,13:30:00,6386.25,6386.25,6386.25,6386.25,5292
2004/1/29,09:00:00,6386.25,6386.25,6386.25,6386.25,233
2004/1/29,09:01:00,6348.93,6348.93,6348.93,6348.93,3894
2004/1/29,09:02:00,6332.02,6332.02,6332.02,6332.02,732
2004/1/29,09:03:00,6335.49,6335.49,6335.49,6335.49,1007
2004/1/29,09:04:00,6347.36,6347.36,6347.36,6347.36,741
2004/1/29,09:05:00,6339.37,6339.37,6339.37,6339.37,1055
2004/1/29,09:06:00,6345.82,6345.82,6345.82,6345.82,774
2004/1/29,09:07:00,6347.66,6347.66,6347.66,6347.66,1054
2004/1/29,09:08:00,6346.26,6346.26,6346.26,6346.26,747
2004/1/29,09:09:00,6354.41,6354.41,6354.41,6354.41,1127
2004/1/29,09:10:00,6351.12,6351.12,6351.12,6351.12,721
2004/1/29,09:11:00,6357.09,6357.09,6357.09,6357.09,789
2004/1/29,09:12:00,6361.50,6361.50,6361.50,6361.50,805
2004/1/29,09:13:00,6361.17,6361.17,6361.17,6361.17,996
2004/1/29,09:14:00,6359.78,6359.78,6359.78,6359.78,615
2004/1/29,09:15:00,6353.57,6353.57,6353.57,6353.57,1110
2004/1/29,09:16:00,6356.05,6356.05,6356.05,6356.05,715
2004/1/29,09:17:00,6355.13,6355.13,6355.13,6355.13,886
2004/1/29,09:18:00,6351.88,6351.88,6351.88,6351.88,687
2004/1/29,09:19:00,6353.04,6353.04,6353.04,6353.04,737
2004/1/29,09:20:00,6350.64,6350.64,6350.64,6350.64,548
2004/1/29,09:21:00,6349.34,6349.34,6349.34,6349.34,789
2004/1/29,09:22:00,6352.18,6352.18,6352.18,6352.18,602
2004/1/29,09:23:00,6353.43,6353.43,6353.43,6353.43,765
2004/1/29,09:24:00,6352.60,6352.60,6352.60,6352.60,489
2004/1/29,09:25:00,6354.78,6354.78,6354.78,6354.78,633
2004/1/29,09:26:00,6353.87,6353.87,6353.87,6353.87,529
2004/1/29,09:27:00,6352.22,6352.22,6352.22,6352.22,692
2004/1/29,09:28:00,6358.89,6358.89,6358.89,6358.89,470
2004/1/29,09:29:00,6360.70,6360.70,6360.70,6360.70,685
2004/1/29,09:30:00,6363.14,6363.14,6363.14,6363.14,475
2004/1/29,09:31:00,6372.98,6372.98,6372.98,6372.98,780
2004/1/29,09:32:00,6368.68,6368.68,6368.68,6368.68,594
2004/1/29,09:33:00,6366.94,6366.94,6366.94,6366.94,841
2004/1/29,09:34:00,6364.09,6364.09,6364.09,6364.09,629
2004/1/29,09:35:00,6364.14,6364.14,6364.14,6364.14,834
2004/1/29,09:36:00,6368.36,6368.36,6368.36,6368.36,573
2004/1/29,09:37:00,6374.80,6374.80,6374.80,6374.80,789
2004/1/29,09:38:00,6368.21,6368.21,6368.21,6368.21,542
2004/1/29,09:39:00,6372.85,6372.85,6372.85,6372.85,770
2004/1/29,09:40:00,6371.45,6371.45,6371.45,6371.45,549
2004/1/29,09:41:00,6379.05,6379.05,6379.05,6379.05,737
2004/1/29,09:42:00,6371.02,6371.02,6371.02,6371.02,488
2004/1/29,09:43:00,6378.26,6378.26,6378.26,6378.26,770
2004/1/29,09:44:00,6371.82,6371.82,6371.82,6371.82,588
2004/1/29,09:45:00,6370.44,6370.44,6370.44,6370.44,811
2004/1/29,09:46:00,6373.37,6373.37,6373.37,6373.37,465
2004/1/29,09:47:00,6368.28,6368.28,6368.28,6368.28,778
2004/1/29,09:48:00,6368.17,6368.17,6368.17,6368.17,583
2004/1/29,09:49:00,6366.21,6366.21,6366.21,6366.21,779
2004/1/29,09:50:00,6366.81,6366.81,6366.81,6366.81,509
2004/1/29,09:51:00,6363.89,6363.89,6363.89,6363.89,705
2004/1/29,09:52:00,6364.25,6364.25,6364.25,6364.25,451
2004/1/29,09:53:00,6365.97,6365.97,6365.97,6365.97,721
2004/1/29,09:54:00,6371.94,6371.94,6371.94,6371.94,436
2004/1/29,09:55:00,6364.62,6364.62,6364.62,6364.62,738
2004/1/29,09:56:00,6365.02,6365.02,6365.02,6365.02,501
2004/1/29,09:57:00,6366.78,6366.78,6366.78,6366.78,753
2004/1/29,09:58:00,6368.41,6368.41,6368.41,6368.41,562
2004/1/29,09:59:00,6364.98,6364.98,6364.98,6364.98,928
2004/1/29,10:00:00,6364.32,6364.32,6364.32,6364.32,640
2004/1/29,10:01:00,6362.31,6362.31,6362.31,6362.31,752
2004/1/29,10:02:00,6361.11,6361.11,6361.11,6361.11,609
2004/1/29,10:03:00,6360.16,6360.16,6360.16,6360.16,676
2004/1/29,10:04:00,6359.74,6359.74,6359.74,6359.74,655
2004/1/29,10:05:00,6357.64,6357.64,6357.64,6357.64,586
2004/1/29,10:06:00,6356.87,6356.87,6356.87,6356.87,480
2004/1/29,10:07:00,6357.65,6357.65,6357.65,6357.65,626
2004/1/29,10:08:00,6352.60,6352.60,6352.60,6352.60,422
2004/1/29,10:09:00,6351.60,6351.60,6351.60,6351.60,659
2004/1/29,10:10:00,6355.26,6355.26,6355.26,6355.26,517
2004/1/29,10:11:00,6348.83,6348.83,6348.83,6348.83,849
2004/1/29,10:12:00,6346.26,6346.26,6346.26,6346.26,587
2004/1/29,10:13:00,6340.98,6340.98,6340.98,6340.98,826
2004/1/29,10:14:00,6340.59,6340.59,6340.59,6340.59,586
2004/1/29,10:15:00,6336.59,6336.59,6336.59,6336.59,831
2004/1/29,10:16:00,6331.95,6331.95,6331.95,6331.95,700
2004/1/29,10:17:00,6330.85,6330.85,6330.85,6330.85,857
2004/1/29,10:18:00,6329.02,6329.02,6329.02,6329.02,624
2004/1/29,10:19:00,6330.58,6330.58,6330.58,6330.58,797
2004/1/29,10:20:00,6327.19,6327.19,6327.19,6327.19,571
2004/1/29,10:21:00,6326.99,6326.99,6326.99,6326.99,851
2004/1/29,10:22:00,6324.31,6324.31,6324.31,6324.31,494
2004/1/29,10:23:00,6323.63,6323.63,6323.63,6323.63,659
2004/1/29,10:24:00,6323.74,6323.74,6323.74,6323.74,470
2004/1/29,10:25:00,6322.42,6322.42,6322.42,6322.42,569
2004/1/29,10:26:00,6321.75,6321.75,6321.75,6321.75,402
2004/1/29,10:27:00,6322.81,6322.81,6322.81,6322.81,551
2004/1/29,10:28:00,6322.91,6322.91,6322.91,6322.91,354
2004/1/29,10:29:00,6327.10,6327.10,6327.10,6327.10,534
2004/1/29,10:30:00,6324.84,6324.84,6324.84,6324.84,331
2004/1/29,10:31:00,6331.18,6331.18,6331.18,6331.18,477
2004/1/29,10:32:00,6333.27,6333.27,6333.27,6333.27,270
2004/1/29,10:33:00,6336.69,6336.69,6336.69,6336.69,482
2004/1/29,10:34:00,6332.86,6332.86,6332.86,6332.86,256
2004/1/29,10:35:00,6334.43,6334.43,6334.43,6334.43,410
2004/1/29,10:36:00,6331.23,6331.23,6331.23,6331.23,305
2004/1/29,10:37:00,6334.19,6334.19,6334.19,6334.19,399
2004/1/29,10:38:00,6339.86,6339.86,6339.86,6339.86,252
2004/1/29,10:39:00,6339.02,6339.02,6339.02,6339.02,367
2004/1/29,10:40:00,6336.47,6336.47,6336.47,6336.47,273
2004/1/29,10:41:00,6333.39,6333.39,6333.39,6333.39,468
2004/1/29,10:42:00,6333.03,6333.03,6333.03,6333.03,241
2004/1/29,10:43:00,6333.25,6333.25,6333.25,6333.25,364
2004/1/29,10:44:00,6333.92,6333.92,6333.92,6333.92,278
2004/1/29,10:45:00,6330.55,6330.55,6330.55,6330.55,344
2004/1/29,10:46:00,6330.80,6330.80,6330.80,6330.80,256
2004/1/29,10:47:00,6331.61,6331.61,6331.61,6331.61,372
2004/1/29,10:48:00,6331.24,6331.24,6331.24,6331.24,218
2004/1/29,10:49:00,6331.27,6331.27,6331.27,6331.27,329
2004/1/29,10:50:00,6332.94,6332.94,6332.94,6332.94,228
2004/1/29,10:51:00,6335.72,6335.72,6335.72,6335.72,423
2004/1/29,10:52:00,6333.19,6333.19,6333.19,6333.19,292
2004/1/29,10:53:00,6339.06,6339.06,6339.06,6339.06,379
2004/1/29,10:54:00,6331.56,6331.56,6331.56,6331.56,218
2004/1/29,10:55:00,6333.96,6333.96,6333.96,6333.96,347
2004/1/29,10:56:00,6335.85,6335.85,6335.85,6335.85,239
2004/1/29,10:57:00,6333.34,6333.34,6333.34,6333.34,259
2004/1/29,10:58:00,6332.97,6332.97,6332.97,6332.97,225
2004/1/29,10:59:00,6332.84,6332.84,6332.84,6332.84,433
2004/1/29,11:00:00,6329.86,6329.86,6329.86,6329.86,278
2004/1/29,11:01:00,6337.33,6337.33,6337.33,6337.33,328
2004/1/29,11:02:00,6332.82,6332.82,6332.82,6332.82,215
2004/1/29,11:03:00,6335.97,6335.97,6335.97,6335.97,466
2004/1/29,11:04:00,6331.49,6331.49,6331.49,6331.49,244
2004/1/29,11:05:00,6331.22,6331.22,6331.22,6331.22,270
2004/1/29,11:06:00,6332.98,6332.98,6332.98,6332.98,294
2004/1/29,11:07:00,6330.32,6330.32,6330.32,6330.32,311
2004/1/29,11:08:00,6334.40,6334.40,6334.40,6334.40,208
2004/1/29,11:09:00,6332.43,6332.43,6332.43,6332.43,286
2004/1/29,11:10:00,6332.11,6332.11,6332.11,6332.11,194
2004/1/29,11:11:00,6335.08,6335.08,6335.08,6335.08,294
2004/1/29,11:12:00,6336.11,6336.11,6336.11,6336.11,181
2004/1/29,11:13:00,6329.42,6329.42,6329.42,6329.42,364
2004/1/29,11:14:00,6333.49,6333.49,6333.49,6333.49,201
2004/1/29,11:15:00,6335.37,6335.37,6335.37,6335.37,352
2004/1/29,11:16:00,6339.08,6339.08,6339.08,6339.08,188
2004/1/29,11:17:00,6343.42,6343.42,6343.42,6343.42,407
2004/1/29,11:18:00,6335.99,6335.99,6335.99,6335.99,254
2004/1/29,11:19:00,6335.48,6335.48,6335.48,6335.48,463
2004/1/29,11:20:00,6337.14,6337.14,6337.14,6337.14,365
2004/1/29,11:21:00,6348.64,6348.64,6348.64,6348.64,468
2004/1/29,11:22:00,6343.46,6343.46,6343.46,6343.46,244
2004/1/29,11:23:00,6348.02,6348.02,6348.02,6348.02,489
2004/1/29,11:24:00,6345.44,6345.44,6345.44,6345.44,415
2004/1/29,11:25:00,6350.75,6350.75,6350.75,6350.75,543
2004/1/29,11:26:00,6344.22,6344.22,6344.22,6344.22,314
2004/1/29,11:27:00,6349.52,6349.52,6349.52,6349.52,408
2004/1/29,11:28:00,6349.01,6349.01,6349.01,6349.01,276
2004/1/29,11:29:00,6352.80,6352.80,6352.80,6352.80,710
2004/1/29,11:30:00,6358.42,6358.42,6358.42,6358.42,288
2004/1/29,11:31:00,6358.15,6358.15,6358.15,6358.15,475
2004/1/29,11:32:00,6354.45,6354.45,6354.45,6354.45,377
2004/1/29,11:33:00,6362.34,6362.34,6362.34,6362.34,628
2004/1/29,11:34:00,6361.10,6361.10,6361.10,6361.10,357
2004/1/29,11:35:00,6354.21,6354.21,6354.21,6354.21,631
2004/1/29,11:36:00,6355.35,6355.35,6355.35,6355.35,274
2004/1/29,11:37:00,6352.33,6352.33,6352.33,6352.33,399
2004/1/29,11:38:00,6359.00,6359.00,6359.00,6359.00,293
2004/1/29,11:39:00,6358.49,6358.49,6358.49,6358.49,420
2004/1/29,11:40:00,6356.05,6356.05,6356.05,6356.05,236
2004/1/29,11:41:00,6357.54,6357.54,6357.54,6357.54,398
2004/1/29,11:42:00,6355.76,6355.76,6355.76,6355.76,285
2004/1/29,11:43:00,6353.77,6353.77,6353.77,6353.77,405
2004/1/29,11:44:00,6357.57,6357.57,6357.57,6357.57,254
2004/1/29,11:45:00,6361.71,6361.71,6361.71,6361.71,462
2004/1/29,11:46:00,6358.75,6358.75,6358.75,6358.75,274
2004/1/29,11:47:00,6353.06,6353.06,6353.06,6353.06,405
2004/1/29,11:48:00,6353.57,6353.57,6353.57,6353.57,309
2004/1/29,11:49:00,6360.61,6360.61,6360.61,6360.61,578
2004/1/29,11:50:00,6358.75,6358.75,6358.75,6358.75,360
2004/1/29,11:51:00,6352.41,6352.41,6352.41,6352.41,609
2004/1/29,11:52:00,6357.44,6357.44,6357.44,6357.44,341
2004/1/29,11:53:00,6356.11,6356.11,6356.11,6356.11,513
2004/1/29,11:54:00,6354.72,6354.72,6354.72,6354.72,370
2004/1/29,11:55:00,6352.85,6352.85,6352.85,6352.85,502
2004/1/29,11:56:00,6348.30,6348.30,6348.30,6348.30,281
2004/1/29,11:57:00,6351.58,6351.58,6351.58,6351.58,513
2004/1/29,11:58:00,6355.19,6355.19,6355.19,6355.19,339
2004/1/29,11:59:00,6346.46,6346.46,6346.46,6346.46,459
2004/1/29,12:00:00,6343.57,6343.57,6343.57,6343.57,340
2004/1/29,12:01:00,6347.52,6347.52,6347.52,6347.52,557
2004/1/29,12:02:00,6341.64,6341.64,6341.64,6341.64,418
2004/1/29,12:03:00,6339.40,6339.40,6339.40,6339.40,477
2004/1/29,12:04:00,6343.06,6343.06,6343.06,6343.06,406
2004/1/29,12:05:00,6335.83,6335.83,6335.83,6335.83,526
2004/1/29,12:06:00,6336.40,6336.40,6336.40,6336.40,386
2004/1/29,12:07:00,6332.04,6332.04,6332.04,6332.04,703
2004/1/29,12:08:00,6329.96,6329.96,6329.96,6329.96,489
2004/1/29,12:09:00,6333.32,6333.32,6333.32,6333.32,787
2004/1/29,12:10:00,6326.95,6326.95,6326.95,6326.95,613
2004/1/29,12:11:00,6326.63,6326.63,6326.63,6326.63,697
2004/1/29,12:12:00,6324.89,6324.89,6324.89,6324.89,440
2004/1/29,12:13:00,6323.79,6323.79,6323.79,6323.79,656
2004/1/29,12:14:00,6323.29,6323.29,6323.29,6323.29,402
2004/1/29,12:15:00,6323.59,6323.59,6323.59,6323.59,470
2004/1/29,12:16:00,6327.70,6327.70,6327.70,6327.70,330
2004/1/29,12:17:00,6325.15,6325.15,6325.15,6325.15,447
2004/1/29,12:18:00,6326.93,6326.93,6326.93,6326.93,256
2004/1/29,12:19:00,6331.00,6331.00,6331.00,6331.00,374
2004/1/29,12:20:00,6330.17,6330.17,6330.17,6330.17,313
2004/1/29,12:21:00,6332.61,6332.61,6332.61,6332.61,401
2004/1/29,12:22:00,6335.81,6335.81,6335.81,6335.81,295
2004/1/29,12:23:00,6331.93,6331.93,6331.93,6331.93,348
2004/1/29,12:24:00,6337.93,6337.93,6337.93,6337.93,240
2004/1/29,12:25:00,6338.90,6338.90,6338.90,6338.90,343
2004/1/29,12:26:00,6339.81,6339.81,6339.81,6339.81,255
2004/1/29,12:27:00,6334.27,6334.27,6334.27,6334.27,737
2004/1/29,12:28:00,6337.33,6337.33,6337.33,6337.33,246
2004/1/29,12:29:00,6339.60,6339.60,6339.60,6339.60,415
2004/1/29,12:30:00,6338.03,6338.03,6338.03,6338.03,283
2004/1/29,12:31:00,6340.23,6340.23,6340.23,6340.23,471
2004/1/29,12:32:00,6338.12,6338.12,6338.12,6338.12,262
2004/1/29,12:33:00,6342.52,6342.52,6342.52,6342.52,361
2004/1/29,12:34:00,6337.67,6337.67,6337.67,6337.67,259
2004/1/29,12:35:00,6340.95,6340.95,6340.95,6340.95,348
2004/1/29,12:36:00,6336.95,6336.95,6336.95,6336.95,222
2004/1/29,12:37:00,6342.37,6342.37,6342.37,6342.37,370
2004/1/29,12:38:00,6333.96,6333.96,6333.96,6333.96,216
2004/1/29,12:39:00,6333.92,6333.92,6333.92,6333.92,355
2004/1/29,12:40:00,6340.70,6340.70,6340.70,6340.70,238
2004/1/29,12:41:00,6338.46,6338.46,6338.46,6338.46,343
2004/1/29,12:42:00,6331.30,6331.30,6331.30,6331.30,274
2004/1/29,12:43:00,6335.27,6335.27,6335.27,6335.27,385
2004/1/29,12:44:00,6332.51,6332.51,6332.51,6332.51,322
2004/1/29,12:45:00,6335.07,6335.07,6335.07,6335.07,376
2004/1/29,12:46:00,6335.23,6335.23,6335.23,6335.23,315
2004/1/29,12:47:00,6332.99,6332.99,6332.99,6332.99,416
2004/1/29,12:48:00,6330.82,6330.82,6330.82,6330.82,393
2004/1/29,12:49:00,6323.12,6323.12,6323.12,6323.12,467
2004/1/29,12:50:00,6323.80,6323.80,6323.80,6323.80,420
2004/1/29,12:51:00,6327.03,6327.03,6327.03,6327.03,547
2004/1/29,12:52:00,6323.59,6323.59,6323.59,6323.59,345
2004/1/29,12:53:00,6318.37,6318.37,6318.37,6318.37,453
2004/1/29,12:54:00,6323.23,6323.23,6323.23,6323.23,349
2004/1/29,12:55:00,6317.39,6317.39,6317.39,6317.39,625
2004/1/29,12:56:00,6316.51,6316.51,6316.51,6316.51,443
2004/1/29,12:57:00,6316.02,6316.02,6316.02,6316.02,553
2004/1/29,12:58:00,6313.53,6313.53,6313.53,6313.53,402
2004/1/29,12:59:00,6309.17,6309.17,6309.17,6309.17,556
2004/1/29,13:00:00,6308.07,6308.07,6308.07,6308.07,440
2004/1/29,13:01:00,6310.68,6310.68,6310.68,6310.68,679
2004/1/29,13:02:00,6306.33,6306.33,6306.33,6306.33,463
2004/1/29,13:03:00,6309.90,6309.90,6309.90,6309.90,559
2004/1/29,13:04:00,6311.04,6311.04,6311.04,6311.04,441
2004/1/29,13:05:00,6308.07,6308.07,6308.07,6308.07,576
2004/1/29,13:06:00,6309.57,6309.57,6309.57,6309.57,425
2004/1/29,13:07:00,6307.53,6307.53,6307.53,6307.53,650
2004/1/29,13:08:00,6305.87,6305.87,6305.87,6305.87,483
2004/1/29,13:09:00,6307.25,6307.25,6307.25,6307.25,610
2004/1/29,13:10:00,6307.27,6307.27,6307.27,6307.27,487
2004/1/29,13:11:00,6306.86,6306.86,6306.86,6306.86,676
2004/1/29,13:12:00,6303.21,6303.21,6303.21,6303.21,456
2004/1/29,13:13:00,6307.83,6307.83,6307.83,6307.83,728
2004/1/29,13:14:00,6304.49,6304.49,6304.49,6304.49,467
2004/1/29,13:15:00,6307.96,6307.96,6307.96,6307.96,673
2004/1/29,13:16:00,6303.85,6303.85,6303.85,6303.85,591
2004/1/29,13:17:00,6307.05,6307.05,6307.05,6307.05,667
2004/1/29,13:18:00,6308.36,6308.36,6308.36,6308.36,415
2004/1/29,13:19:00,6310.32,6310.32,6310.32,6310.32,656
2004/1/29,13:20:00,6313.74,6313.74,6313.74,6313.74,511
2004/1/29,13:21:00,6316.07,6316.07,6316.07,6316.07,706
2004/1/29,13:22:00,6319.48,6319.48,6319.48,6319.48,579
2004/1/29,13:23:00,6317.12,6317.12,6317.12,6317.12,834
2004/1/29,13:24:00,6316.11,6316.11,6316.11,6316.11,733
2004/1/29,13:25:00,6315.71,6315.71,6315.71,6315.71,1007
2004/1/29,13:26:00,6315.71,6315.71,6315.71,6315.71,0
2004/1/29,13:27:00,6315.71,6315.71,6315.71,6315.71,0
2004/1/29,13:28:00,6315.71,6315.71,6315.71,6315.71,0
2004/1/29,13:29:00,6315.71,6315.71,6315.71,6315.71,0
2004/1/29,13:30:00,6312.65,6312.65,6312.65,6312.65,15754
2004/1/30,09:00:00,6312.65,6312.65,6312.65,6312.65,148
2004/1/30,09:01:00,6331.71,6331.71,6331.71,6331.71,2710
2004/1/30,09:02:00,6337.27,6337.27,6337.27,6337.27,611
2004/1/30,09:03:00,6341.58,6341.58,6341.58,6341.58,984
2004/1/30,09:04:00,6344.32,6344.32,6344.32,6344.32,806
2004/1/30,09:05:00,6346.18,6346.18,6346.18,6346.18,1126
2004/1/30,09:06:00,6345.61,6345.61,6345.61,6345.61,869
2004/1/30,09:07:00,6345.86,6345.86,6345.86,6345.86,957
2004/1/30,09:08:00,6341.97,6341.97,6341.97,6341.97,608
2004/1/30,09:09:00,6340.63,6340.63,6340.63,6340.63,917
2004/1/30,09:10:00,6339.41,6339.41,6339.41,6339.41,568
2004/1/30,09:11:00,6339.08,6339.08,6339.08,6339.08,778
2004/1/30,09:12:00,6335.91,6335.91,6335.91,6335.91,571
2004/1/30,09:13:00,6332.65,6332.65,6332.65,6332.65,720
2004/1/30,09:14:00,6334.10,6334.10,6334.10,6334.10,488
2004/1/30,09:15:00,6337.92,6337.92,6337.92,6337.92,772
2004/1/30,09:16:00,6339.28,6339.28,6339.28,6339.28,531
2004/1/30,09:17:00,6335.95,6335.95,6335.95,6335.95,766
2004/1/30,09:18:00,6330.39,6330.39,6330.39,6330.39,591
2004/1/30,09:19:00,6333.08,6333.08,6333.08,6333.08,831
2004/1/30,09:20:00,6335.46,6335.46,6335.46,6335.46,507
2004/1/30,09:21:00,6336.20,6336.20,6336.20,6336.20,725
2004/1/30,09:22:00,6335.63,6335.63,6335.63,6335.63,381
2004/1/30,09:23:00,6334.19,6334.19,6334.19,6334.19,611
2004/1/30,09:24:00,6329.17,6329.17,6329.17,6329.17,466
2004/1/30,09:25:00,6331.95,6331.95,6331.95,6331.95,656
2004/1/30,09:26:00,6333.05,6333.05,6333.05,6333.05,463
2004/1/30,09:27:00,6332.14,6332.14,6332.14,6332.14,613
2004/1/30,09:28:00,6334.58,6334.58,6334.58,6334.58,487
2004/1/30,09:29:00,6335.53,6335.53,6335.53,6335.53,681
2004/1/30,09:30:00,6335.02,6335.02,6335.02,6335.02,437
2004/1/30,09:31:00,6338.86,6338.86,6338.86,6338.86,544
2004/1/30,09:32:00,6334.49,6334.49,6334.49,6334.49,484
2004/1/30,09:33:00,6335.53,6335.53,6335.53,6335.53,577
2004/1/30,09:34:00,6338.41,6338.41,6338.41,6338.41,335
2004/1/30,09:35:00,6331.21,6331.21,6331.21,6331.21,537
2004/1/30,09:36:00,6334.51,6334.51,6334.51,6334.51,370
2004/1/30,09:37:00,6337.11,6337.11,6337.11,6337.11,434
2004/1/30,09:38:00,6340.43,6340.43,6340.43,6340.43,359
2004/1/30,09:39:00,6334.43,6334.43,6334.43,6334.43,575
2004/1/30,09:40:00,6337.27,6337.27,6337.27,6337.27,381
2004/1/30,09:41:00,6338.71,6338.71,6338.71,6338.71,596
2004/1/30,09:42:00,6341.89,6341.89,6341.89,6341.89,381
2004/1/30,09:43:00,6344.60,6344.60,6344.60,6344.60,608
2004/1/30,09:44:00,6347.60,6347.60,6347.60,6347.60,426
2004/1/30,09:45:00,6351.94,6351.94,6351.94,6351.94,709
2004/1/30,09:46:00,6349.84,6349.84,6349.84,6349.84,502
2004/1/30,09:47:00,6350.12,6350.12,6350.12,6350.12,807
2004/1/30,09:48:00,6349.08,6349.08,6349.08,6349.08,471
2004/1/30,09:49:00,6356.06,6356.06,6356.06,6356.06,727
2004/1/30,09:50:00,6357.68,6357.68,6357.68,6357.68,451
2004/1/30,09:51:00,6357.73,6357.73,6357.73,6357.73,644
2004/1/30,09:52:00,6359.19,6359.19,6359.19,6359.19,388
2004/1/30,09:53:00,6357.32,6357.32,6357.32,6357.32,647
2004/1/30,09:54:00,6357.12,6357.12,6357.12,6357.12,343
2004/1/30,09:55:00,6359.13,6359.13,6359.13,6359.13,561
2004/1/30,09:56:00,6354.06,6354.06,6354.06,6354.06,410
2004/1/30,09:57:00,6353.94,6353.94,6353.94,6353.94,555
2004/1/30,09:58:00,6353.56,6353.56,6353.56,6353.56,371
2004/1/30,09:59:00,6355.92,6355.92,6355.92,6355.92,578
2004/1/30,10:00:00,6354.24,6354.24,6354.24,6354.24,334
2004/1/30,10:01:00,6352.40,6352.40,6352.40,6352.40,441
2004/1/30,10:02:00,6351.89,6351.89,6351.89,6351.89,252
2004/1/30,10:03:00,6351.21,6351.21,6351.21,6351.21,429
2004/1/30,10:04:00,6349.34,6349.34,6349.34,6349.34,294
2004/1/30,10:05:00,6351.93,6351.93,6351.93,6351.93,463
2004/1/30,10:06:00,6353.58,6353.58,6353.58,6353.58,297
2004/1/30,10:07:00,6355.96,6355.96,6355.96,6355.96,465
2004/1/30,10:08:00,6350.66,6350.66,6350.66,6350.66,315
2004/1/30,10:09:00,6353.17,6353.17,6353.17,6353.17,496
2004/1/30,10:10:00,6351.60,6351.60,6351.60,6351.60,344
2004/1/30,10:11:00,6357.91,6357.91,6357.91,6357.91,514
2004/1/30,10:12:00,6353.33,6353.33,6353.33,6353.33,428
2004/1/30,10:13:00,6356.69,6356.69,6356.69,6356.69,472
2004/1/30,10:14:00,6359.79,6359.79,6359.79,6359.79,371
2004/1/30,10:15:00,6358.28,6358.28,6358.28,6358.28,533
2004/1/30,10:16:00,6357.28,6357.28,6357.28,6357.28,407
2004/1/30,10:17:00,6355.66,6355.66,6355.66,6355.66,526
2004/1/30,10:18:00,6355.29,6355.29,6355.29,6355.29,375
2004/1/30,10:19:00,6355.00,6355.00,6355.00,6355.00,509
2004/1/30,10:20:00,6354.35,6354.35,6354.35,6354.35,450
2004/1/30,10:21:00,6357.88,6357.88,6357.88,6357.88,643
2004/1/30,10:22:00,6356.25,6356.25,6356.25,6356.25,423
2004/1/30,10:23:00,6353.75,6353.75,6353.75,6353.75,494
2004/1/30,10:24:00,6353.77,6353.77,6353.77,6353.77,328
2004/1/30,10:25:00,6359.02,6359.02,6359.02,6359.02,396
2004/1/30,10:26:00,6352.10,6352.10,6352.10,6352.10,257
2004/1/30,10:27:00,6356.78,6356.78,6356.78,6356.78,466
2004/1/30,10:28:00,6356.93,6356.93,6356.93,6356.93,262
2004/1/30,10:29:00,6357.11,6357.11,6357.11,6357.11,365
2004/1/30,10:30:00,6358.08,6358.08,6358.08,6358.08,308
2004/1/30,10:31:00,6353.42,6353.42,6353.42,6353.42,370
2004/1/30,10:32:00,6360.29,6360.29,6360.29,6360.29,281
2004/1/30,10:33:00,6359.27,6359.27,6359.27,6359.27,390
2004/1/30,10:34:00,6357.34,6357.34,6357.34,6357.34,430
2004/1/30,10:35:00,6353.87,6353.87,6353.87,6353.87,579
2004/1/30,10:36:00,6350.39,6350.39,6350.39,6350.39,356
2004/1/30,10:37:00,6360.52,6360.52,6360.52,6360.52,468
2004/1/30,10:38:00,6361.91,6361.91,6361.91,6361.91,435
2004/1/30,10:39:00,6361.55,6361.55,6361.55,6361.55,505
2004/1/30,10:40:00,6358.49,6358.49,6358.49,6358.49,384
2004/1/30,10:41:00,6357.77,6357.77,6357.77,6357.77,469
2004/1/30,10:42:00,6362.12,6362.12,6362.12,6362.12,324
2004/1/30,10:43:00,6355.50,6355.50,6355.50,6355.50,448
2004/1/30,10:44:00,6354.00,6354.00,6354.00,6354.00,413
2004/1/30,10:45:00,6360.91,6360.91,6360.91,6360.91,567
2004/1/30,10:46:00,6357.79,6357.79,6357.79,6357.79,315
2004/1/30,10:47:00,6364.33,6364.33,6364.33,6364.33,443
2004/1/30,10:48:00,6363.25,6363.25,6363.25,6363.25,412
2004/1/30,10:49:00,6367.79,6367.79,6367.79,6367.79,779
2004/1/30,10:50:00,6373.63,6373.63,6373.63,6373.63,394
2004/1/30,10:51:00,6363.07,6363.07,6363.07,6363.07,619
2004/1/30,10:52:00,6367.81,6367.81,6367.81,6367.81,391
2004/1/30,10:53:00,6365.08,6365.08,6365.08,6365.08,540
2004/1/30,10:54:00,6364.24,6364.24,6364.24,6364.24,375
2004/1/30,10:55:00,6365.95,6365.95,6365.95,6365.95,535
2004/1/30,10:56:00,6364.86,6364.86,6364.86,6364.86,308
2004/1/30,10:57:00,6369.11,6369.11,6369.11,6369.11,380
2004/1/30,10:58:00,6361.49,6361.49,6361.49,6361.49,342
2004/1/30,10:59:00,6365.06,6365.06,6365.06,6365.06,410
2004/1/30,11:00:00,6361.02,6361.02,6361.02,6361.02,389
2004/1/30,11:01:00,6367.52,6367.52,6367.52,6367.52,433
2004/1/30,11:02:00,6369.36,6369.36,6369.36,6369.36,297
2004/1/30,11:03:00,6364.27,6364.27,6364.27,6364.27,546
2004/1/30,11:04:00,6365.36,6365.36,6365.36,6365.36,428
2004/1/30,11:05:00,6366.28,6366.28,6366.28,6366.28,541
2004/1/30,11:06:00,6372.46,6372.46,6372.46,6372.46,439
2004/1/30,11:07:00,6368.75,6368.75,6368.75,6368.75,514
2004/1/30,11:08:00,6376.86,6376.86,6376.86,6376.86,408
2004/1/30,11:09:00,6376.63,6376.63,6376.63,6376.63,635
2004/1/30,11:10:00,6369.22,6369.22,6369.22,6369.22,485
2004/1/30,11:11:00,6373.67,6373.67,6373.67,6373.67,506
2004/1/30,11:12:00,6374.51,6374.51,6374.51,6374.51,397
2004/1/30,11:13:00,6371.67,6371.67,6371.67,6371.67,488
2004/1/30,11:14:00,6375.04,6375.04,6375.04,6375.04,335
2004/1/30,11:15:00,6383.64,6383.64,6383.64,6383.64,432
2004/1/30,11:16:00,6381.45,6381.45,6381.45,6381.45,277
2004/1/30,11:17:00,6380.89,6380.89,6380.89,6380.89,518
2004/1/30,11:18:00,6377.45,6377.45,6377.45,6377.45,366
2004/1/30,11:19:00,6377.12,6377.12,6377.12,6377.12,505
2004/1/30,11:20:00,6370.56,6370.56,6370.56,6370.56,313
2004/1/30,11:21:00,6373.60,6373.60,6373.60,6373.60,443
2004/1/30,11:22:00,6373.96,6373.96,6373.96,6373.96,263
2004/1/30,11:23:00,6373.21,6373.21,6373.21,6373.21,395
2004/1/30,11:24:00,6373.63,6373.63,6373.63,6373.63,306
2004/1/30,11:25:00,6371.98,6371.98,6371.98,6371.98,402
2004/1/30,11:26:00,6371.49,6371.49,6371.49,6371.49,308
2004/1/30,11:27:00,6380.29,6380.29,6380.29,6380.29,375
2004/1/30,11:28:00,6374.31,6374.31,6374.31,6374.31,312
2004/1/30,11:29:00,6374.03,6374.03,6374.03,6374.03,398
2004/1/30,11:30:00,6374.31,6374.31,6374.31,6374.31,392
2004/1/30,11:31:00,6375.16,6375.16,6375.16,6375.16,512
2004/1/30,11:32:00,6379.35,6379.35,6379.35,6379.35,314
2004/1/30,11:33:00,6375.17,6375.17,6375.17,6375.17,513
2004/1/30,11:34:00,6374.41,6374.41,6374.41,6374.41,303
2004/1/30,11:35:00,6386.13,6386.13,6386.13,6386.13,472
2004/1/30,11:36:00,6376.09,6376.09,6376.09,6376.09,354
2004/1/30,11:37:00,6381.50,6381.50,6381.50,6381.50,634
2004/1/30,11:38:00,6378.02,6378.02,6378.02,6378.02,364
2004/1/30,11:39:00,6381.53,6381.53,6381.53,6381.53,615
2004/1/30,11:40:00,6379.53,6379.53,6379.53,6379.53,307
2004/1/30,11:41:00,6384.05,6384.05,6384.05,6384.05,505
2004/1/30,11:42:00,6377.44,6377.44,6377.44,6377.44,371
2004/1/30,11:43:00,6382.83,6382.83,6382.83,6382.83,517
2004/1/30,11:44:00,6376.37,6376.37,6376.37,6376.37,399
2004/1/30,11:45:00,6378.65,6378.65,6378.65,6378.65,551
2004/1/30,11:46:00,6374.94,6374.94,6374.94,6374.94,348
2004/1/30,11:47:00,6380.14,6380.14,6380.14,6380.14,508
2004/1/30,11:48:00,6376.06,6376.06,6376.06,6376.06,354
2004/1/30,11:49:00,6379.70,6379.70,6379.70,6379.70,609
2004/1/30,11:50:00,6374.67,6374.67,6374.67,6374.67,285
2004/1/30,11:51:00,6378.28,6378.28,6378.28,6378.28,460
2004/1/30,11:52:00,6378.09,6378.09,6378.09,6378.09,274
2004/1/30,11:53:00,6374.18,6374.18,6374.18,6374.18,419
2004/1/30,11:54:00,6374.16,6374.16,6374.16,6374.16,278
2004/1/30,11:55:00,6371.07,6371.07,6371.07,6371.07,415
2004/1/30,11:56:00,6376.29,6376.29,6376.29,6376.29,261
2004/1/30,11:57:00,6373.44,6373.44,6373.44,6373.44,396
2004/1/30,11:58:00,6374.40,6374.40,6374.40,6374.40,247
2004/1/30,11:59:00,6374.58,6374.58,6374.58,6374.58,419
2004/1/30,12:00:00,6371.53,6371.53,6371.53,6371.53,236
2004/1/30,12:01:00,6369.14,6369.14,6369.14,6369.14,433
2004/1/30,12:02:00,6366.87,6366.87,6366.87,6366.87,255
2004/1/30,12:03:00,6369.60,6369.60,6369.60,6369.60,432
2004/1/30,12:04:00,6368.73,6368.73,6368.73,6368.73,241
2004/1/30,12:05:00,6372.79,6372.79,6372.79,6372.79,476
2004/1/30,12:06:00,6367.10,6367.10,6367.10,6367.10,246
2004/1/30,12:07:00,6361.96,6361.96,6361.96,6361.96,407
2004/1/30,12:08:00,6363.35,6363.35,6363.35,6363.35,369
2004/1/30,12:09:00,6365.27,6365.27,6365.27,6365.27,401
2004/1/30,12:10:00,6369.16,6369.16,6369.16,6369.16,296
2004/1/30,12:11:00,6365.19,6365.19,6365.19,6365.19,388
2004/1/30,12:12:00,6362.95,6362.95,6362.95,6362.95,237
2004/1/30,12:13:00,6369.11,6369.11,6369.11,6369.11,523
2004/1/30,12:14:00,6359.96,6359.96,6359.96,6359.96,251
2004/1/30,12:15:00,6362.95,6362.95,6362.95,6362.95,364
2004/1/30,12:16:00,6359.72,6359.72,6359.72,6359.72,244
2004/1/30,12:17:00,6366.41,6366.41,6366.41,6366.41,315
2004/1/30,12:18:00,6372.13,6372.13,6372.13,6372.13,202
2004/1/30,12:19:00,6360.50,6360.50,6360.50,6360.50,285
2004/1/30,12:20:00,6360.42,6360.42,6360.42,6360.42,197
2004/1/30,12:21:00,6361.58,6361.58,6361.58,6361.58,296
2004/1/30,12:22:00,6362.32,6362.32,6362.32,6362.32,279
2004/1/30,12:23:00,6368.35,6368.35,6368.35,6368.35,401
2004/1/30,12:24:00,6358.96,6358.96,6358.96,6358.96,225
2004/1/30,12:25:00,6364.31,6364.31,6364.31,6364.31,396
2004/1/30,12:26:00,6362.74,6362.74,6362.74,6362.74,281
2004/1/30,12:27:00,6368.08,6368.08,6368.08,6368.08,270
2004/1/30,12:28:00,6359.14,6359.14,6359.14,6359.14,170
2004/1/30,12:29:00,6366.30,6366.30,6366.30,6366.30,290
2004/1/30,12:30:00,6362.37,6362.37,6362.37,6362.37,220
2004/1/30,12:31:00,6359.59,6359.59,6359.59,6359.59,337
2004/1/30,12:32:00,6366.29,6366.29,6366.29,6366.29,247
2004/1/30,12:33:00,6367.91,6367.91,6367.91,6367.91,302
2004/1/30,12:34:00,6362.57,6362.57,6362.57,6362.57,185
2004/1/30,12:35:00,6363.74,6363.74,6363.74,6363.74,270
2004/1/30,12:36:00,6361.70,6361.70,6361.70,6361.70,189
2004/1/30,12:37:00,6369.75,6369.75,6369.75,6369.75,307
2004/1/30,12:38:00,6366.72,6366.72,6366.72,6366.72,202
2004/1/30,12:39:00,6364.25,6364.25,6364.25,6364.25,266
2004/1/30,12:40:00,6361.79,6361.79,6361.79,6361.79,185
2004/1/30,12:41:00,6362.57,6362.57,6362.57,6362.57,271
2004/1/30,12:42:00,6358.20,6358.20,6358.20,6358.20,260
2004/1/30,12:43:00,6364.06,6364.06,6364.06,6364.06,321
2004/1/30,12:44:00,6364.05,6364.05,6364.05,6364.05,227
2004/1/30,12:45:00,6359.56,6359.56,6359.56,6359.56,372
2004/1/30,12:46:00,6360.50,6360.50,6360.50,6360.50,256
2004/1/30,12:47:00,6362.76,6362.76,6362.76,6362.76,371
2004/1/30,12:48:00,6359.64,6359.64,6359.64,6359.64,265
2004/1/30,12:49:00,6358.06,6358.06,6358.06,6358.06,512
2004/1/30,12:50:00,6360.01,6360.01,6360.01,6360.01,359
2004/1/30,12:51:00,6359.54,6359.54,6359.54,6359.54,455
2004/1/30,12:52:00,6358.16,6358.16,6358.16,6358.16,306
2004/1/30,12:53:00,6359.14,6359.14,6359.14,6359.14,435
2004/1/30,12:54:00,6356.68,6356.68,6356.68,6356.68,283
2004/1/30,12:55:00,6355.26,6355.26,6355.26,6355.26,423
2004/1/30,12:56:00,6352.96,6352.96,6352.96,6352.96,262
2004/1/30,12:57:00,6351.44,6351.44,6351.44,6351.44,458
2004/1/30,12:58:00,6352.76,6352.76,6352.76,6352.76,264
2004/1/30,12:59:00,6353.34,6353.34,6353.34,6353.34,416
2004/1/30,13:00:00,6347.10,6347.10,6347.10,6347.10,377
2004/1/30,13:01:00,6358.17,6358.17,6358.17,6358.17,393
2004/1/30,13:02:00,6344.78,6344.78,6344.78,6344.78,256
2004/1/30,13:03:00,6351.93,6351.93,6351.93,6351.93,392
2004/1/30,13:04:00,6350.20,6350.20,6350.20,6350.20,336
2004/1/30,13:05:00,6346.24,6346.24,6346.24,6346.24,472
2004/1/30,13:06:00,6344.95,6344.95,6344.95,6344.95,320
2004/1/30,13:07:00,6349.59,6349.59,6349.59,6349.59,648
2004/1/30,13:08:00,6352.66,6352.66,6352.66,6352.66,251
2004/1/30,13:09:00,6344.62,6344.62,6344.62,6344.62,645
2004/1/30,13:10:00,6357.52,6357.52,6357.52,6357.52,318
2004/1/30,13:11:00,6357.72,6357.72,6357.72,6357.72,560
2004/1/30,13:12:00,6358.41,6358.41,6358.41,6358.41,376
2004/1/30,13:13:00,6353.29,6353.29,6353.29,6353.29,541
2004/1/30,13:14:00,6353.07,6353.07,6353.07,6353.07,483
2004/1/30,13:15:00,6359.27,6359.27,6359.27,6359.27,489
2004/1/30,13:16:00,6358.54,6358.54,6358.54,6358.54,441
2004/1/30,13:17:00,6353.67,6353.67,6353.67,6353.67,641
2004/1/30,13:18:00,6355.37,6355.37,6355.37,6355.37,468
2004/1/30,13:19:00,6353.38,6353.38,6353.38,6353.38,645
2004/1/30,13:20:00,6353.96,6353.96,6353.96,6353.96,543
2004/1/30,13:21:00,6359.41,6359.41,6359.41,6359.41,761
2004/1/30,13:22:00,6359.23,6359.23,6359.23,6359.23,681
2004/1/30,13:23:00,6360.48,6360.48,6360.48,6360.48,914
2004/1/30,13:24:00,6366.28,6366.28,6366.28,6366.28,939
2004/1/30,13:25:00,6364.35,6364.35,6364.35,6364.35,1244
2004/1/30,13:26:00,6364.35,6364.35,6364.35,6364.35,0
2004/1/30,13:27:00,6364.35,6364.35,6364.35,6364.35,0
2004/1/30,13:28:00,6364.35,6364.35,6364.35,6364.35,0
2004/1/30,13:29:00,6364.35,6364.35,6364.35,6364.35,0
2004/1/30,13:30:00,6375.38,6375.38,6375.38,6375.38,5590
2004/2/2,09:00:00,6375.38,6375.38,6375.38,6375.38,374
2004/2/2,09:01:00,6379.98,6379.98,6379.98,6379.98,4225
2004/2/2,09:02:00,6384.86,6384.86,6384.86,6384.86,776
2004/2/2,09:03:00,6388.76,6388.76,6388.76,6388.76,1140
2004/2/2,09:04:00,6386.96,6386.96,6386.96,6386.96,862
2004/2/2,09:05:00,6387.80,6387.80,6387.80,6387.80,1157
2004/2/2,09:06:00,6388.97,6388.97,6388.97,6388.97,846
2004/2/2,09:07:00,6382.19,6382.19,6382.19,6382.19,1054
2004/2/2,09:08:00,6384.62,6384.62,6384.62,6384.62,903
2004/2/2,09:09:00,6385.43,6385.43,6385.43,6385.43,891
2004/2/2,09:10:00,6383.51,6383.51,6383.51,6383.51,667
2004/2/2,09:11:00,6382.68,6382.68,6382.68,6382.68,978
2004/2/2,09:12:00,6382.98,6382.98,6382.98,6382.98,744
2004/2/2,09:13:00,6384.85,6384.85,6384.85,6384.85,915
2004/2/2,09:14:00,6384.88,6384.88,6384.88,6384.88,728
2004/2/2,09:15:00,6381.44,6381.44,6381.44,6381.44,896
2004/2/2,09:16:00,6380.10,6380.10,6380.10,6380.10,679
2004/2/2,09:17:00,6378.07,6378.07,6378.07,6378.07,928
2004/2/2,09:18:00,6375.56,6375.56,6375.56,6375.56,695
2004/2/2,09:19:00,6374.02,6374.02,6374.02,6374.02,874
2004/2/2,09:20:00,6366.30,6366.30,6366.30,6366.30,649
2004/2/2,09:21:00,6363.97,6363.97,6363.97,6363.97,791
2004/2/2,09:22:00,6362.83,6362.83,6362.83,6362.83,657
2004/2/2,09:23:00,6360.23,6360.23,6360.23,6360.23,963
2004/2/2,09:24:00,6357.29,6357.29,6357.29,6357.29,620
2004/2/2,09:25:00,6353.77,6353.77,6353.77,6353.77,842
2004/2/2,09:26:00,6349.68,6349.68,6349.68,6349.68,702
2004/2/2,09:27:00,6348.09,6348.09,6348.09,6348.09,791
2004/2/2,09:28:00,6346.47,6346.47,6346.47,6346.47,610
2004/2/2,09:29:00,6346.35,6346.35,6346.35,6346.35,731
2004/2/2,09:30:00,6351.95,6351.95,6351.95,6351.95,630
2004/2/2,09:31:00,6347.35,6347.35,6347.35,6347.35,654
2004/2/2,09:32:00,6345.14,6345.14,6345.14,6345.14,514
2004/2/2,09:33:00,6346.53,6346.53,6346.53,6346.53,634
2004/2/2,09:34:00,6341.28,6341.28,6341.28,6341.28,466
2004/2/2,09:35:00,6346.16,6346.16,6346.16,6346.16,595
2004/2/2,09:36:00,6340.84,6340.84,6340.84,6340.84,476
2004/2/2,09:37:00,6349.28,6349.28,6349.28,6349.28,609
2004/2/2,09:38:00,6348.02,6348.02,6348.02,6348.02,373
2004/2/2,09:39:00,6345.95,6345.95,6345.95,6345.95,538
2004/2/2,09:40:00,6349.23,6349.23,6349.23,6349.23,418
2004/2/2,09:41:00,6341.17,6341.17,6341.17,6341.17,524
2004/2/2,09:42:00,6350.14,6350.14,6350.14,6350.14,415
2004/2/2,09:43:00,6343.12,6343.12,6343.12,6343.12,484
2004/2/2,09:44:00,6348.79,6348.79,6348.79,6348.79,374
2004/2/2,09:45:00,6348.94,6348.94,6348.94,6348.94,487
2004/2/2,09:46:00,6350.85,6350.85,6350.85,6350.85,408
2004/2/2,09:47:00,6347.74,6347.74,6347.74,6347.74,482
2004/2/2,09:48:00,6350.19,6350.19,6350.19,6350.19,324
2004/2/2,09:49:00,6353.33,6353.33,6353.33,6353.33,551
2004/2/2,09:50:00,6353.32,6353.32,6353.32,6353.32,412
2004/2/2,09:51:00,6356.25,6356.25,6356.25,6356.25,558
2004/2/2,09:52:00,6360.27,6360.27,6360.27,6360.27,413
2004/2/2,09:53:00,6355.56,6355.56,6355.56,6355.56,495
2004/2/2,09:54:00,6360.90,6360.90,6360.90,6360.90,481
2004/2/2,09:55:00,6361.39,6361.39,6361.39,6361.39,459
2004/2/2,09:56:00,6361.30,6361.30,6361.30,6361.30,343
2004/2/2,09:57:00,6358.36,6358.36,6358.36,6358.36,447
2004/2/2,09:58:00,6357.44,6357.44,6357.44,6357.44,362
2004/2/2,09:59:00,6359.97,6359.97,6359.97,6359.97,438
2004/2/2,10:00:00,6355.80,6355.80,6355.80,6355.80,329
2004/2/2,10:01:00,6351.38,6351.38,6351.38,6351.38,407
2004/2/2,10:02:00,6359.66,6359.66,6359.66,6359.66,333
2004/2/2,10:03:00,6359.24,6359.24,6359.24,6359.24,459
2004/2/2,10:04:00,6355.52,6355.52,6355.52,6355.52,329
2004/2/2,10:05:00,6359.29,6359.29,6359.29,6359.29,533
2004/2/2,10:06:00,6350.24,6350.24,6350.24,6350.24,317
2004/2/2,10:07:00,6355.47,6355.47,6355.47,6355.47,462
2004/2/2,10:08:00,6355.17,6355.17,6355.17,6355.17,443
2004/2/2,10:09:00,6352.85,6352.85,6352.85,6352.85,516
2004/2/2,10:10:00,6354.87,6354.87,6354.87,6354.87,407
2004/2/2,10:11:00,6357.00,6357.00,6357.00,6357.00,458
2004/2/2,10:12:00,6354.25,6354.25,6354.25,6354.25,323
2004/2/2,10:13:00,6360.99,6360.99,6360.99,6360.99,464
2004/2/2,10:14:00,6357.08,6357.08,6357.08,6357.08,253
2004/2/2,10:15:00,6357.20,6357.20,6357.20,6357.20,360
2004/2/2,10:16:00,6355.95,6355.95,6355.95,6355.95,270
2004/2/2,10:17:00,6356.22,6356.22,6356.22,6356.22,397
2004/2/2,10:18:00,6357.33,6357.33,6357.33,6357.33,339
2004/2/2,10:19:00,6356.01,6356.01,6356.01,6356.01,479
2004/2/2,10:20:00,6360.06,6360.06,6360.06,6360.06,322
2004/2/2,10:21:00,6357.56,6357.56,6357.56,6357.56,506
2004/2/2,10:22:00,6359.08,6359.08,6359.08,6359.08,314
2004/2/2,10:23:00,6364.15,6364.15,6364.15,6364.15,416
2004/2/2,10:24:00,6364.93,6364.93,6364.93,6364.93,245
2004/2/2,10:25:00,6362.02,6362.02,6362.02,6362.02,420
2004/2/2,10:26:00,6360.28,6360.28,6360.28,6360.28,314
2004/2/2,10:27:00,6359.12,6359.12,6359.12,6359.12,416
2004/2/2,10:28:00,6363.86,6363.86,6363.86,6363.86,257
2004/2/2,10:29:00,6367.42,6367.42,6367.42,6367.42,440
2004/2/2,10:30:00,6367.77,6367.77,6367.77,6367.77,395
2004/2/2,10:31:00,6369.36,6369.36,6369.36,6369.36,484
2004/2/2,10:32:00,6369.25,6369.25,6369.25,6369.25,395
2004/2/2,10:33:00,6363.06,6363.06,6363.06,6363.06,694
2004/2/2,10:34:00,6374.11,6374.11,6374.11,6374.11,434
2004/2/2,10:35:00,6371.47,6371.47,6371.47,6371.47,699
2004/2/2,10:36:00,6374.38,6374.38,6374.38,6374.38,442
2004/2/2,10:37:00,6374.56,6374.56,6374.56,6374.56,591
2004/2/2,10:38:00,6371.85,6371.85,6371.85,6371.85,513
2004/2/2,10:39:00,6374.03,6374.03,6374.03,6374.03,827
2004/2/2,10:40:00,6377.55,6377.55,6377.55,6377.55,514
2004/2/2,10:41:00,6379.96,6379.96,6379.96,6379.96,610
2004/2/2,10:42:00,6378.73,6378.73,6378.73,6378.73,467
2004/2/2,10:43:00,6374.43,6374.43,6374.43,6374.43,620
2004/2/2,10:44:00,6376.33,6376.33,6376.33,6376.33,414
2004/2/2,10:45:00,6379.74,6379.74,6379.74,6379.74,531
2004/2/2,10:46:00,6380.21,6380.21,6380.21,6380.21,432
2004/2/2,10:47:00,6379.84,6379.84,6379.84,6379.84,506
2004/2/2,10:48:00,6382.20,6382.20,6382.20,6382.20,336
2004/2/2,10:49:00,6375.46,6375.46,6375.46,6375.46,455
2004/2/2,10:50:00,6380.37,6380.37,6380.37,6380.37,292
2004/2/2,10:51:00,6382.95,6382.95,6382.95,6382.95,533
2004/2/2,10:52:00,6382.43,6382.43,6382.43,6382.43,366
2004/2/2,10:53:00,6383.77,6383.77,6383.77,6383.77,502
2004/2/2,10:54:00,6380.88,6380.88,6380.88,6380.88,392
2004/2/2,10:55:00,6380.90,6380.90,6380.90,6380.90,504
2004/2/2,10:56:00,6380.18,6380.18,6380.18,6380.18,421
2004/2/2,10:57:00,6385.57,6385.57,6385.57,6385.57,461
2004/2/2,10:58:00,6383.81,6383.81,6383.81,6383.81,297
2004/2/2,10:59:00,6381.64,6381.64,6381.64,6381.64,383
2004/2/2,11:00:00,6381.07,6381.07,6381.07,6381.07,370
2004/2/2,11:01:00,6382.26,6382.26,6382.26,6382.26,384
2004/2/2,11:02:00,6375.55,6375.55,6375.55,6375.55,386
2004/2/2,11:03:00,6380.40,6380.40,6380.40,6380.40,440
2004/2/2,11:04:00,6379.98,6379.98,6379.98,6379.98,327
2004/2/2,11:05:00,6378.88,6378.88,6378.88,6378.88,429
2004/2/2,11:06:00,6380.29,6380.29,6380.29,6380.29,254
2004/2/2,11:07:00,6380.00,6380.00,6380.00,6380.00,409
2004/2/2,11:08:00,6379.03,6379.03,6379.03,6379.03,253
2004/2/2,11:09:00,6378.28,6378.28,6378.28,6378.28,405
2004/2/2,11:10:00,6378.20,6378.20,6378.20,6378.20,247
2004/2/2,11:11:00,6376.42,6376.42,6376.42,6376.42,429
2004/2/2,11:12:00,6369.96,6369.96,6369.96,6369.96,252
2004/2/2,11:13:00,6372.60,6372.60,6372.60,6372.60,365
2004/2/2,11:14:00,6371.99,6371.99,6371.99,6371.99,295
2004/2/2,11:15:00,6368.08,6368.08,6368.08,6368.08,400
2004/2/2,11:16:00,6372.63,6372.63,6372.63,6372.63,320
2004/2/2,11:17:00,6369.82,6369.82,6369.82,6369.82,380
2004/2/2,11:18:00,6369.17,6369.17,6369.17,6369.17,268
2004/2/2,11:19:00,6372.52,6372.52,6372.52,6372.52,293
2004/2/2,11:20:00,6371.76,6371.76,6371.76,6371.76,253
2004/2/2,11:21:00,6367.03,6367.03,6367.03,6367.03,318
2004/2/2,11:22:00,6370.71,6370.71,6370.71,6370.71,225
2004/2/2,11:23:00,6363.99,6363.99,6363.99,6363.99,365
2004/2/2,11:24:00,6368.35,6368.35,6368.35,6368.35,254
2004/2/2,11:25:00,6367.98,6367.98,6367.98,6367.98,357
2004/2/2,11:26:00,6366.87,6366.87,6366.87,6366.87,227
2004/2/2,11:27:00,6361.18,6361.18,6361.18,6361.18,289
2004/2/2,11:28:00,6359.30,6359.30,6359.30,6359.30,224
2004/2/2,11:29:00,6359.40,6359.40,6359.40,6359.40,399
2004/2/2,11:30:00,6362.80,6362.80,6362.80,6362.80,245
2004/2/2,11:31:00,6366.18,6366.18,6366.18,6366.18,347
2004/2/2,11:32:00,6363.32,6363.32,6363.32,6363.32,244
2004/2/2,11:33:00,6363.48,6363.48,6363.48,6363.48,283
2004/2/2,11:34:00,6363.29,6363.29,6363.29,6363.29,200
2004/2/2,11:35:00,6370.07,6370.07,6370.07,6370.07,270
2004/2/2,11:36:00,6366.77,6366.77,6366.77,6366.77,195
2004/2/2,11:37:00,6362.40,6362.40,6362.40,6362.40,279
2004/2/2,11:38:00,6361.33,6361.33,6361.33,6361.33,206
2004/2/2,11:39:00,6360.81,6360.81,6360.81,6360.81,238
2004/2/2,11:40:00,6367.95,6367.95,6367.95,6367.95,259
2004/2/2,11:41:00,6365.51,6365.51,6365.51,6365.51,255
2004/2/2,11:42:00,6368.31,6368.31,6368.31,6368.31,154
2004/2/2,11:43:00,6364.02,6364.02,6364.02,6364.02,288
2004/2/2,11:44:00,6366.63,6366.63,6366.63,6366.63,187
2004/2/2,11:45:00,6367.37,6367.37,6367.37,6367.37,266
2004/2/2,11:46:00,6371.68,6371.68,6371.68,6371.68,199
2004/2/2,11:47:00,6364.13,6364.13,6364.13,6364.13,362
2004/2/2,11:48:00,6366.15,6366.15,6366.15,6366.15,274
2004/2/2,11:49:00,6371.01,6371.01,6371.01,6371.01,268
2004/2/2,11:50:00,6372.88,6372.88,6372.88,6372.88,220
2004/2/2,11:51:00,6376.01,6376.01,6376.01,6376.01,338
2004/2/2,11:52:00,6375.58,6375.58,6375.58,6375.58,231
2004/2/2,11:53:00,6373.90,6373.90,6373.90,6373.90,303
2004/2/2,11:54:00,6374.36,6374.36,6374.36,6374.36,244
2004/2/2,11:55:00,6375.09,6375.09,6375.09,6375.09,325
2004/2/2,11:56:00,6375.65,6375.65,6375.65,6375.65,208
2004/2/2,11:57:00,6374.54,6374.54,6374.54,6374.54,323
2004/2/2,11:58:00,6368.55,6368.55,6368.55,6368.55,262
2004/2/2,11:59:00,6367.28,6367.28,6367.28,6367.28,324
2004/2/2,12:00:00,6373.48,6373.48,6373.48,6373.48,224
2004/2/2,12:01:00,6370.75,6370.75,6370.75,6370.75,297
2004/2/2,12:02:00,6374.44,6374.44,6374.44,6374.44,215
2004/2/2,12:03:00,6372.11,6372.11,6372.11,6372.11,294
2004/2/2,12:04:00,6373.50,6373.50,6373.50,6373.50,206
2004/2/2,12:05:00,6374.72,6374.72,6374.72,6374.72,224
2004/2/2,12:06:00,6374.29,6374.29,6374.29,6374.29,176
2004/2/2,12:07:00,6374.52,6374.52,6374.52,6374.52,278
2004/2/2,12:08:00,6374.68,6374.68,6374.68,6374.68,210
2004/2/2,12:09:00,6369.14,6369.14,6369.14,6369.14,259
2004/2/2,12:10:00,6372.71,6372.71,6372.71,6372.71,205
2004/2/2,12:11:00,6371.24,6371.24,6371.24,6371.24,344
2004/2/2,12:12:00,6370.04,6370.04,6370.04,6370.04,216
2004/2/2,12:13:00,6371.78,6371.78,6371.78,6371.78,299
2004/2/2,12:14:00,6370.54,6370.54,6370.54,6370.54,223
2004/2/2,12:15:00,6371.84,6371.84,6371.84,6371.84,347
2004/2/2,12:16:00,6371.71,6371.71,6371.71,6371.71,206
2004/2/2,12:17:00,6373.13,6373.13,6373.13,6373.13,297
2004/2/2,12:18:00,6370.07,6370.07,6370.07,6370.07,259
2004/2/2,12:19:00,6371.15,6371.15,6371.15,6371.15,259
2004/2/2,12:20:00,6372.59,6372.59,6372.59,6372.59,214
2004/2/2,12:21:00,6373.40,6373.40,6373.40,6373.40,258
2004/2/2,12:22:00,6371.60,6371.60,6371.60,6371.60,205
2004/2/2,12:23:00,6372.10,6372.10,6372.10,6372.10,241
2004/2/2,12:24:00,6369.86,6369.86,6369.86,6369.86,198
2004/2/2,12:25:00,6372.29,6372.29,6372.29,6372.29,279
2004/2/2,12:26:00,6372.66,6372.66,6372.66,6372.66,201
2004/2/2,12:27:00,6366.89,6366.89,6366.89,6366.89,231
2004/2/2,12:28:00,6367.19,6367.19,6367.19,6367.19,174
2004/2/2,12:29:00,6367.13,6367.13,6367.13,6367.13,295
2004/2/2,12:30:00,6366.24,6366.24,6366.24,6366.24,227
2004/2/2,12:31:00,6361.85,6361.85,6361.85,6361.85,280
2004/2/2,12:32:00,6364.64,6364.64,6364.64,6364.64,287
2004/2/2,12:33:00,6358.20,6358.20,6358.20,6358.20,483
2004/2/2,12:34:00,6361.14,6361.14,6361.14,6361.14,315
2004/2/2,12:35:00,6357.30,6357.30,6357.30,6357.30,415
2004/2/2,12:36:00,6360.31,6360.31,6360.31,6360.31,313
2004/2/2,12:37:00,6358.57,6358.57,6358.57,6358.57,405
2004/2/2,12:38:00,6356.61,6356.61,6356.61,6356.61,244
2004/2/2,12:39:00,6356.42,6356.42,6356.42,6356.42,402
2004/2/2,12:40:00,6355.11,6355.11,6355.11,6355.11,332
2004/2/2,12:41:00,6359.34,6359.34,6359.34,6359.34,455
2004/2/2,12:42:00,6359.29,6359.29,6359.29,6359.29,300
2004/2/2,12:43:00,6354.98,6354.98,6354.98,6354.98,558
2004/2/2,12:44:00,6353.43,6353.43,6353.43,6353.43,318
2004/2/2,12:45:00,6351.96,6351.96,6351.96,6351.96,381
2004/2/2,12:46:00,6347.80,6347.80,6347.80,6347.80,284
2004/2/2,12:47:00,6354.20,6354.20,6354.20,6354.20,397
2004/2/2,12:48:00,6351.33,6351.33,6351.33,6351.33,341
2004/2/2,12:49:00,6348.86,6348.86,6348.86,6348.86,409
2004/2/2,12:50:00,6348.12,6348.12,6348.12,6348.12,316
2004/2/2,12:51:00,6347.58,6347.58,6347.58,6347.58,521
2004/2/2,12:52:00,6345.94,6345.94,6345.94,6345.94,294
2004/2/2,12:53:00,6345.77,6345.77,6345.77,6345.77,352
2004/2/2,12:54:00,6347.68,6347.68,6347.68,6347.68,456
2004/2/2,12:55:00,6345.62,6345.62,6345.62,6345.62,414
2004/2/2,12:56:00,6345.75,6345.75,6345.75,6345.75,301
2004/2/2,12:57:00,6341.75,6341.75,6341.75,6341.75,404
2004/2/2,12:58:00,6344.24,6344.24,6344.24,6344.24,398
2004/2/2,12:59:00,6341.15,6341.15,6341.15,6341.15,584
2004/2/2,13:00:00,6336.68,6336.68,6336.68,6336.68,368
2004/2/2,13:01:00,6338.09,6338.09,6338.09,6338.09,468
2004/2/2,13:02:00,6332.33,6332.33,6332.33,6332.33,324
2004/2/2,13:03:00,6339.63,6339.63,6339.63,6339.63,518
2004/2/2,13:04:00,6338.95,6338.95,6338.95,6338.95,424
2004/2/2,13:05:00,6330.22,6330.22,6330.22,6330.22,558
2004/2/2,13:06:00,6336.06,6336.06,6336.06,6336.06,390
2004/2/2,13:07:00,6331.38,6331.38,6331.38,6331.38,474
2004/2/2,13:08:00,6325.10,6325.10,6325.10,6325.10,360
2004/2/2,13:09:00,6331.03,6331.03,6331.03,6331.03,538
2004/2/2,13:10:00,6329.93,6329.93,6329.93,6329.93,394
2004/2/2,13:11:00,6332.72,6332.72,6332.72,6332.72,522
2004/2/2,13:12:00,6334.54,6334.54,6334.54,6334.54,340
2004/2/2,13:13:00,6332.07,6332.07,6332.07,6332.07,476
2004/2/2,13:14:00,6332.79,6332.79,6332.79,6332.79,421
2004/2/2,13:15:00,6331.45,6331.45,6331.45,6331.45,468
2004/2/2,13:16:00,6327.52,6327.52,6327.52,6327.52,383
2004/2/2,13:17:00,6329.72,6329.72,6329.72,6329.72,437
2004/2/2,13:18:00,6332.02,6332.02,6332.02,6332.02,431
2004/2/2,13:19:00,6333.85,6333.85,6333.85,6333.85,578
2004/2/2,13:20:00,6331.74,6331.74,6331.74,6331.74,413
2004/2/2,13:21:00,6331.17,6331.17,6331.17,6331.17,711
2004/2/2,13:22:00,6328.28,6328.28,6328.28,6328.28,484
2004/2/2,13:23:00,6332.04,6332.04,6332.04,6332.04,655
2004/2/2,13:24:00,6330.92,6330.92,6330.92,6330.92,617
2004/2/2,13:25:00,6330.53,6330.53,6330.53,6330.53,928
2004/2/2,13:26:00,6330.53,6330.53,6330.53,6330.53,0
2004/2/2,13:27:00,6330.53,6330.53,6330.53,6330.53,0
2004/2/2,13:28:00,6330.53,6330.53,6330.53,6330.53,0
2004/2/2,13:29:00,6330.53,6330.53,6330.53,6330.53,0
2004/2/2,13:30:00,6319.96,6319.96,6319.96,6319.96,4900
2004/2/3,09:00:00,6319.96,6319.96,6319.96,6319.96,562
2004/2/3,09:01:00,6281.53,6281.53,6281.53,6281.53,4147
2004/2/3,09:02:00,6274.98,6274.98,6274.98,6274.98,793
2004/2/3,09:03:00,6272.59,6272.59,6272.59,6272.59,997
2004/2/3,09:04:00,6268.09,6268.09,6268.09,6268.09,1015
2004/2/3,09:05:00,6262.15,6262.15,6262.15,6262.15,1096
2004/2/3,09:06:00,6261.47,6261.47,6261.47,6261.47,871
2004/2/3,09:07:00,6256.57,6256.57,6256.57,6256.57,927
2004/2/3,09:08:00,6253.18,6253.18,6253.18,6253.18,810
2004/2/3,09:09:00,6246.28,6246.28,6246.28,6246.28,1004
2004/2/3,09:10:00,6249.44,6249.44,6249.44,6249.44,787
2004/2/3,09:11:00,6249.98,6249.98,6249.98,6249.98,983
2004/2/3,09:12:00,6252.86,6252.86,6252.86,6252.86,720
2004/2/3,09:13:00,6250.26,6250.26,6250.26,6250.26,937
2004/2/3,09:14:00,6243.25,6243.25,6243.25,6243.25,816
2004/2/3,09:15:00,6243.99,6243.99,6243.99,6243.99,996
2004/2/3,09:16:00,6239.94,6239.94,6239.94,6239.94,704
2004/2/3,09:17:00,6237.85,6237.85,6237.85,6237.85,916
2004/2/3,09:18:00,6237.80,6237.80,6237.80,6237.80,761
2004/2/3,09:19:00,6233.07,6233.07,6233.07,6233.07,992
2004/2/3,09:20:00,6234.26,6234.26,6234.26,6234.26,704
2004/2/3,09:21:00,6235.20,6235.20,6235.20,6235.20,830
2004/2/3,09:22:00,6230.51,6230.51,6230.51,6230.51,648
2004/2/3,09:23:00,6229.93,6229.93,6229.93,6229.93,870
2004/2/3,09:24:00,6228.27,6228.27,6228.27,6228.27,709
2004/2/3,09:25:00,6230.05,6230.05,6230.05,6230.05,778
2004/2/3,09:26:00,6223.17,6223.17,6223.17,6223.17,600
2004/2/3,09:27:00,6228.63,6228.63,6228.63,6228.63,820
2004/2/3,09:28:00,6227.02,6227.02,6227.02,6227.02,661
2004/2/3,09:29:00,6221.25,6221.25,6221.25,6221.25,784
2004/2/3,09:30:00,6225.01,6225.01,6225.01,6225.01,569
2004/2/3,09:31:00,6224.07,6224.07,6224.07,6224.07,774
2004/2/3,09:32:00,6224.06,6224.06,6224.06,6224.06,511
2004/2/3,09:33:00,6225.88,6225.88,6225.88,6225.88,621
2004/2/3,09:34:00,6226.60,6226.60,6226.60,6226.60,503
2004/2/3,09:35:00,6228.46,6228.46,6228.46,6228.46,621
2004/2/3,09:36:00,6226.33,6226.33,6226.33,6226.33,412
2004/2/3,09:37:00,6232.68,6232.68,6232.68,6232.68,633
2004/2/3,09:38:00,6233.61,6233.61,6233.61,6233.61,442
2004/2/3,09:39:00,6239.39,6239.39,6239.39,6239.39,525
2004/2/3,09:40:00,6247.47,6247.47,6247.47,6247.47,556
2004/2/3,09:41:00,6254.03,6254.03,6254.03,6254.03,753
2004/2/3,09:42:00,6253.06,6253.06,6253.06,6253.06,606
2004/2/3,09:43:00,6259.34,6259.34,6259.34,6259.34,733
2004/2/3,09:44:00,6259.57,6259.57,6259.57,6259.57,540
2004/2/3,09:45:00,6253.19,6253.19,6253.19,6253.19,697
2004/2/3,09:46:00,6252.22,6252.22,6252.22,6252.22,507
2004/2/3,09:47:00,6255.51,6255.51,6255.51,6255.51,660
2004/2/3,09:48:00,6247.12,6247.12,6247.12,6247.12,557
2004/2/3,09:49:00,6245.32,6245.32,6245.32,6245.32,598
2004/2/3,09:50:00,6242.59,6242.59,6242.59,6242.59,362
2004/2/3,09:51:00,6242.58,6242.58,6242.58,6242.58,500
2004/2/3,09:52:00,6243.73,6243.73,6243.73,6243.73,376
2004/2/3,09:53:00,6240.06,6240.06,6240.06,6240.06,480
2004/2/3,09:54:00,6242.84,6242.84,6242.84,6242.84,315
2004/2/3,09:55:00,6243.53,6243.53,6243.53,6243.53,464
2004/2/3,09:56:00,6251.64,6251.64,6251.64,6251.64,286
2004/2/3,09:57:00,6246.64,6246.64,6246.64,6246.64,465
2004/2/3,09:58:00,6246.72,6246.72,6246.72,6246.72,274
2004/2/3,09:59:00,6249.32,6249.32,6249.32,6249.32,480
2004/2/3,10:00:00,6255.00,6255.00,6255.00,6255.00,281
2004/2/3,10:01:00,6253.50,6253.50,6253.50,6253.50,381
2004/2/3,10:02:00,6249.18,6249.18,6249.18,6249.18,346
2004/2/3,10:03:00,6252.44,6252.44,6252.44,6252.44,422
2004/2/3,10:04:00,6251.57,6251.57,6251.57,6251.57,254
2004/2/3,10:05:00,6255.05,6255.05,6255.05,6255.05,394
2004/2/3,10:06:00,6253.77,6253.77,6253.77,6253.77,365
2004/2/3,10:07:00,6249.86,6249.86,6249.86,6249.86,520
2004/2/3,10:08:00,6256.97,6256.97,6256.97,6256.97,296
2004/2/3,10:09:00,6260.97,6260.97,6260.97,6260.97,442
2004/2/3,10:10:00,6250.03,6250.03,6250.03,6250.03,448
2004/2/3,10:11:00,6254.34,6254.34,6254.34,6254.34,431
2004/2/3,10:12:00,6258.57,6258.57,6258.57,6258.57,241
2004/2/3,10:13:00,6255.62,6255.62,6255.62,6255.62,334
2004/2/3,10:14:00,6255.77,6255.77,6255.77,6255.77,248
2004/2/3,10:15:00,6251.31,6251.31,6251.31,6251.31,348
2004/2/3,10:16:00,6248.52,6248.52,6248.52,6248.52,337
2004/2/3,10:17:00,6248.84,6248.84,6248.84,6248.84,349
2004/2/3,10:18:00,6250.19,6250.19,6250.19,6250.19,282
2004/2/3,10:19:00,6253.08,6253.08,6253.08,6253.08,337
2004/2/3,10:20:00,6248.96,6248.96,6248.96,6248.96,242
2004/2/3,10:21:00,6250.49,6250.49,6250.49,6250.49,335
2004/2/3,10:22:00,6247.95,6247.95,6247.95,6247.95,277
2004/2/3,10:23:00,6250.13,6250.13,6250.13,6250.13,278
2004/2/3,10:24:00,6250.23,6250.23,6250.23,6250.23,206
2004/2/3,10:25:00,6249.60,6249.60,6249.60,6249.60,258
2004/2/3,10:26:00,6255.97,6255.97,6255.97,6255.97,208
2004/2/3,10:27:00,6249.97,6249.97,6249.97,6249.97,287
2004/2/3,10:28:00,6255.34,6255.34,6255.34,6255.34,185
2004/2/3,10:29:00,6251.45,6251.45,6251.45,6251.45,279
2004/2/3,10:30:00,6249.01,6249.01,6249.01,6249.01,218
2004/2/3,10:31:00,6246.57,6246.57,6246.57,6246.57,352
2004/2/3,10:32:00,6247.76,6247.76,6247.76,6247.76,229
2004/2/3,10:33:00,6248.20,6248.20,6248.20,6248.20,319
2004/2/3,10:34:00,6248.63,6248.63,6248.63,6248.63,209
2004/2/3,10:35:00,6244.24,6244.24,6244.24,6244.24,409
2004/2/3,10:36:00,6246.09,6246.09,6246.09,6246.09,368
2004/2/3,10:37:00,6241.77,6241.77,6241.77,6241.77,395
2004/2/3,10:38:00,6244.39,6244.39,6244.39,6244.39,246
2004/2/3,10:39:00,6243.70,6243.70,6243.70,6243.70,401
2004/2/3,10:40:00,6243.54,6243.54,6243.54,6243.54,223
2004/2/3,10:41:00,6237.19,6237.19,6237.19,6237.19,326
2004/2/3,10:42:00,6243.51,6243.51,6243.51,6243.51,249
2004/2/3,10:43:00,6242.75,6242.75,6242.75,6242.75,318
2004/2/3,10:44:00,6242.55,6242.55,6242.55,6242.55,203
2004/2/3,10:45:00,6238.20,6238.20,6238.20,6238.20,288
2004/2/3,10:46:00,6239.74,6239.74,6239.74,6239.74,226
2004/2/3,10:47:00,6235.58,6235.58,6235.58,6235.58,291
2004/2/3,10:48:00,6237.74,6237.74,6237.74,6237.74,227
2004/2/3,10:49:00,6239.15,6239.15,6239.15,6239.15,337
2004/2/3,10:50:00,6239.52,6239.52,6239.52,6239.52,242
2004/2/3,10:51:00,6232.26,6232.26,6232.26,6232.26,322
2004/2/3,10:52:00,6238.38,6238.38,6238.38,6238.38,294
2004/2/3,10:53:00,6235.28,6235.28,6235.28,6235.28,450
2004/2/3,10:54:00,6238.11,6238.11,6238.11,6238.11,242
2004/2/3,10:55:00,6240.99,6240.99,6240.99,6240.99,426
2004/2/3,10:56:00,6238.89,6238.89,6238.89,6238.89,256
2004/2/3,10:57:00,6236.40,6236.40,6236.40,6236.40,382
2004/2/3,10:58:00,6231.45,6231.45,6231.45,6231.45,280
2004/2/3,10:59:00,6236.16,6236.16,6236.16,6236.16,356
2004/2/3,11:00:00,6238.08,6238.08,6238.08,6238.08,242
2004/2/3,11:01:00,6231.95,6231.95,6231.95,6231.95,346
2004/2/3,11:02:00,6226.47,6226.47,6226.47,6226.47,293
2004/2/3,11:03:00,6235.65,6235.65,6235.65,6235.65,431
2004/2/3,11:04:00,6231.20,6231.20,6231.20,6231.20,292
2004/2/3,11:05:00,6227.68,6227.68,6227.68,6227.68,347
2004/2/3,11:06:00,6231.13,6231.13,6231.13,6231.13,288
2004/2/3,11:07:00,6226.53,6226.53,6226.53,6226.53,386
2004/2/3,11:08:00,6232.27,6232.27,6232.27,6232.27,247
2004/2/3,11:09:00,6231.34,6231.34,6231.34,6231.34,348
2004/2/3,11:10:00,6230.50,6230.50,6230.50,6230.50,336
2004/2/3,11:11:00,6225.76,6225.76,6225.76,6225.76,363
2004/2/3,11:12:00,6227.91,6227.91,6227.91,6227.91,243
2004/2/3,11:13:00,6228.73,6228.73,6228.73,6228.73,347
2004/2/3,11:14:00,6223.05,6223.05,6223.05,6223.05,261
2004/2/3,11:15:00,6229.53,6229.53,6229.53,6229.53,286
2004/2/3,11:16:00,6229.30,6229.30,6229.30,6229.30,236
2004/2/3,11:17:00,6223.85,6223.85,6223.85,6223.85,332
2004/2/3,11:18:00,6231.95,6231.95,6231.95,6231.95,247
2004/2/3,11:19:00,6232.08,6232.08,6232.08,6232.08,364
2004/2/3,11:20:00,6223.12,6223.12,6223.12,6223.12,238
2004/2/3,11:21:00,6223.41,6223.41,6223.41,6223.41,437
2004/2/3,11:22:00,6221.93,6221.93,6221.93,6221.93,443
2004/2/3,11:23:00,6215.20,6215.20,6215.20,6215.20,493
2004/2/3,11:24:00,6217.88,6217.88,6217.88,6217.88,308
2004/2/3,11:25:00,6214.80,6214.80,6214.80,6214.80,465
2004/2/3,11:26:00,6217.60,6217.60,6217.60,6217.60,327
2004/2/3,11:27:00,6216.00,6216.00,6216.00,6216.00,454
2004/2/3,11:28:00,6210.35,6210.35,6210.35,6210.35,297
2004/2/3,11:29:00,6212.58,6212.58,6212.58,6212.58,395
2004/2/3,11:30:00,6212.01,6212.01,6212.01,6212.01,306
2004/2/3,11:31:00,6211.54,6211.54,6211.54,6211.54,395
2004/2/3,11:32:00,6212.81,6212.81,6212.81,6212.81,255
2004/2/3,11:33:00,6213.17,6213.17,6213.17,6213.17,443
2004/2/3,11:34:00,6215.81,6215.81,6215.81,6215.81,310
2004/2/3,11:35:00,6211.42,6211.42,6211.42,6211.42,347
2004/2/3,11:36:00,6213.14,6213.14,6213.14,6213.14,273
2004/2/3,11:37:00,6219.59,6219.59,6219.59,6219.59,349
2004/2/3,11:38:00,6218.58,6218.58,6218.58,6218.58,205
2004/2/3,11:39:00,6220.92,6220.92,6220.92,6220.92,300
2004/2/3,11:40:00,6217.74,6217.74,6217.74,6217.74,211
2004/2/3,11:41:00,6217.57,6217.57,6217.57,6217.57,276
2004/2/3,11:42:00,6222.51,6222.51,6222.51,6222.51,190
2004/2/3,11:43:00,6223.58,6223.58,6223.58,6223.58,305
2004/2/3,11:44:00,6218.24,6218.24,6218.24,6218.24,234
2004/2/3,11:45:00,6222.38,6222.38,6222.38,6222.38,312
2004/2/3,11:46:00,6215.91,6215.91,6215.91,6215.91,244
2004/2/3,11:47:00,6226.59,6226.59,6226.59,6226.59,279
2004/2/3,11:48:00,6225.64,6225.64,6225.64,6225.64,165
2004/2/3,11:49:00,6228.36,6228.36,6228.36,6228.36,224
2004/2/3,11:50:00,6223.12,6223.12,6223.12,6223.12,180
2004/2/3,11:51:00,6224.34,6224.34,6224.34,6224.34,280
2004/2/3,11:52:00,6228.48,6228.48,6228.48,6228.48,203
2004/2/3,11:53:00,6228.87,6228.87,6228.87,6228.87,234
2004/2/3,11:54:00,6227.90,6227.90,6227.90,6227.90,181
2004/2/3,11:55:00,6226.05,6226.05,6226.05,6226.05,269
2004/2/3,11:56:00,6222.94,6222.94,6222.94,6222.94,179
2004/2/3,11:57:00,6231.51,6231.51,6231.51,6231.51,230
2004/2/3,11:58:00,6231.19,6231.19,6231.19,6231.19,141
2004/2/3,11:59:00,6232.51,6232.51,6232.51,6232.51,361
2004/2/3,12:00:00,6230.55,6230.55,6230.55,6230.55,231
2004/2/3,12:01:00,6227.27,6227.27,6227.27,6227.27,284
2004/2/3,12:02:00,6229.01,6229.01,6229.01,6229.01,163
2004/2/3,12:03:00,6231.48,6231.48,6231.48,6231.48,311
2004/2/3,12:04:00,6231.31,6231.31,6231.31,6231.31,183
2004/2/3,12:05:00,6232.54,6232.54,6232.54,6232.54,272
2004/2/3,12:06:00,6221.94,6221.94,6221.94,6221.94,176
2004/2/3,12:07:00,6231.23,6231.23,6231.23,6231.23,279
2004/2/3,12:08:00,6233.80,6233.80,6233.80,6233.80,203
2004/2/3,12:09:00,6232.55,6232.55,6232.55,6232.55,218
2004/2/3,12:10:00,6235.03,6235.03,6235.03,6235.03,153
2004/2/3,12:11:00,6224.88,6224.88,6224.88,6224.88,227
2004/2/3,12:12:00,6231.41,6231.41,6231.41,6231.41,159
2004/2/3,12:13:00,6232.65,6232.65,6232.65,6232.65,247
2004/2/3,12:14:00,6234.80,6234.80,6234.80,6234.80,159
2004/2/3,12:15:00,6237.29,6237.29,6237.29,6237.29,236
2004/2/3,12:16:00,6230.04,6230.04,6230.04,6230.04,157
2004/2/3,12:17:00,6230.89,6230.89,6230.89,6230.89,229
2004/2/3,12:18:00,6235.10,6235.10,6235.10,6235.10,142
2004/2/3,12:19:00,6235.92,6235.92,6235.92,6235.92,223
2004/2/3,12:20:00,6233.78,6233.78,6233.78,6233.78,160
2004/2/3,12:21:00,6230.68,6230.68,6230.68,6230.68,241
2004/2/3,12:22:00,6235.30,6235.30,6235.30,6235.30,166
2004/2/3,12:23:00,6233.64,6233.64,6233.64,6233.64,232
2004/2/3,12:24:00,6235.55,6235.55,6235.55,6235.55,178
2004/2/3,12:25:00,6238.09,6238.09,6238.09,6238.09,213
2004/2/3,12:26:00,6234.39,6234.39,6234.39,6234.39,152
2004/2/3,12:27:00,6236.51,6236.51,6236.51,6236.51,262
2004/2/3,12:28:00,6235.39,6235.39,6235.39,6235.39,141
2004/2/3,12:29:00,6235.62,6235.62,6235.62,6235.62,419
2004/2/3,12:30:00,6240.27,6240.27,6240.27,6240.27,194
2004/2/3,12:31:00,6241.57,6241.57,6241.57,6241.57,280
2004/2/3,12:32:00,6244.18,6244.18,6244.18,6244.18,245
2004/2/3,12:33:00,6238.82,6238.82,6238.82,6238.82,328
2004/2/3,12:34:00,6240.44,6240.44,6240.44,6240.44,252
2004/2/3,12:35:00,6244.25,6244.25,6244.25,6244.25,337
2004/2/3,12:36:00,6243.24,6243.24,6243.24,6243.24,254
2004/2/3,12:37:00,6240.54,6240.54,6240.54,6240.54,397
2004/2/3,12:38:00,6247.48,6247.48,6247.48,6247.48,231
2004/2/3,12:39:00,6243.91,6243.91,6243.91,6243.91,298
2004/2/3,12:40:00,6244.15,6244.15,6244.15,6244.15,197
2004/2/3,12:41:00,6240.96,6240.96,6240.96,6240.96,414
2004/2/3,12:42:00,6240.36,6240.36,6240.36,6240.36,266
2004/2/3,12:43:00,6243.94,6243.94,6243.94,6243.94,352
2004/2/3,12:44:00,6240.61,6240.61,6240.61,6240.61,291
2004/2/3,12:45:00,6242.81,6242.81,6242.81,6242.81,323
2004/2/3,12:46:00,6242.76,6242.76,6242.76,6242.76,227
2004/2/3,12:47:00,6240.10,6240.10,6240.10,6240.10,420
2004/2/3,12:48:00,6243.69,6243.69,6243.69,6243.69,273
2004/2/3,12:49:00,6239.32,6239.32,6239.32,6239.32,345
2004/2/3,12:50:00,6241.82,6241.82,6241.82,6241.82,286
2004/2/3,12:51:00,6235.79,6235.79,6235.79,6235.79,545
2004/2/3,12:52:00,6236.28,6236.28,6236.28,6236.28,246
2004/2/3,12:53:00,6238.36,6238.36,6238.36,6238.36,319
2004/2/3,12:54:00,6243.07,6243.07,6243.07,6243.07,248
2004/2/3,12:55:00,6238.87,6238.87,6238.87,6238.87,343
2004/2/3,12:56:00,6236.45,6236.45,6236.45,6236.45,327
2004/2/3,12:57:00,6239.78,6239.78,6239.78,6239.78,428
2004/2/3,12:58:00,6242.86,6242.86,6242.86,6242.86,260
2004/2/3,12:59:00,6247.20,6247.20,6247.20,6247.20,369
2004/2/3,13:00:00,6245.93,6245.93,6245.93,6245.93,257
2004/2/3,13:01:00,6248.40,6248.40,6248.40,6248.40,466
2004/2/3,13:02:00,6244.91,6244.91,6244.91,6244.91,342
2004/2/3,13:03:00,6251.13,6251.13,6251.13,6251.13,439
2004/2/3,13:04:00,6249.04,6249.04,6249.04,6249.04,305
2004/2/3,13:05:00,6251.33,6251.33,6251.33,6251.33,365
2004/2/3,13:06:00,6251.43,6251.43,6251.43,6251.43,286
2004/2/3,13:07:00,6254.36,6254.36,6254.36,6254.36,431
2004/2/3,13:08:00,6255.44,6255.44,6255.44,6255.44,337
2004/2/3,13:09:00,6255.96,6255.96,6255.96,6255.96,483
2004/2/3,13:10:00,6256.76,6256.76,6256.76,6256.76,379
2004/2/3,13:11:00,6254.22,6254.22,6254.22,6254.22,520
2004/2/3,13:12:00,6263.41,6263.41,6263.41,6263.41,439
2004/2/3,13:13:00,6263.72,6263.72,6263.72,6263.72,567
2004/2/3,13:14:00,6258.04,6258.04,6258.04,6258.04,431
2004/2/3,13:15:00,6256.10,6256.10,6256.10,6256.10,505
2004/2/3,13:16:00,6258.01,6258.01,6258.01,6258.01,396
2004/2/3,13:17:00,6253.95,6253.95,6253.95,6253.95,589
2004/2/3,13:18:00,6257.08,6257.08,6257.08,6257.08,447
2004/2/3,13:19:00,6258.35,6258.35,6258.35,6258.35,647
2004/2/3,13:20:00,6257.92,6257.92,6257.92,6257.92,555
2004/2/3,13:21:00,6255.03,6255.03,6255.03,6255.03,592
2004/2/3,13:22:00,6253.67,6253.67,6253.67,6253.67,485
2004/2/3,13:23:00,6258.57,6258.57,6258.57,6258.57,710
2004/2/3,13:24:00,6255.82,6255.82,6255.82,6255.82,624
2004/2/3,13:25:00,6263.97,6263.97,6263.97,6263.97,908
2004/2/3,13:26:00,6263.97,6263.97,6263.97,6263.97,0
2004/2/3,13:27:00,6263.97,6263.97,6263.97,6263.97,0
2004/2/3,13:28:00,6263.97,6263.97,6263.97,6263.97,0
2004/2/3,13:29:00,6263.97,6263.97,6263.97,6263.97,0
2004/2/3,13:30:00,6252.23,6252.23,6252.23,6252.23,4520
2004/2/4,09:00:00,6252.23,6252.23,6252.23,6252.23,204
2004/2/4,09:01:00,6271.54,6271.54,6271.54,6271.54,2233
2004/2/4,09:02:00,6271.26,6271.26,6271.26,6271.26,618
2004/2/4,09:03:00,6276.42,6276.42,6276.42,6276.42,767
2004/2/4,09:04:00,6270.73,6270.73,6270.73,6270.73,605
2004/2/4,09:05:00,6273.58,6273.58,6273.58,6273.58,890
2004/2/4,09:06:00,6267.63,6267.63,6267.63,6267.63,678
2004/2/4,09:07:00,6262.34,6262.34,6262.34,6262.34,959
2004/2/4,09:08:00,6263.04,6263.04,6263.04,6263.04,639
2004/2/4,09:09:00,6258.43,6258.43,6258.43,6258.43,769
2004/2/4,09:10:00,6262.59,6262.59,6262.59,6262.59,560
2004/2/4,09:11:00,6257.06,6257.06,6257.06,6257.06,788
2004/2/4,09:12:00,6264.12,6264.12,6264.12,6264.12,491
2004/2/4,09:13:00,6262.73,6262.73,6262.73,6262.73,677
2004/2/4,09:14:00,6265.10,6265.10,6265.10,6265.10,485
2004/2/4,09:15:00,6266.76,6266.76,6266.76,6266.76,690
2004/2/4,09:16:00,6269.35,6269.35,6269.35,6269.35,545
2004/2/4,09:17:00,6272.97,6272.97,6272.97,6272.97,761
2004/2/4,09:18:00,6277.36,6277.36,6277.36,6277.36,532
2004/2/4,09:19:00,6282.32,6282.32,6282.32,6282.32,866
2004/2/4,09:20:00,6280.18,6280.18,6280.18,6280.18,547
2004/2/4,09:21:00,6279.95,6279.95,6279.95,6279.95,908
2004/2/4,09:22:00,6278.36,6278.36,6278.36,6278.36,670
2004/2/4,09:23:00,6285.16,6285.16,6285.16,6285.16,760
2004/2/4,09:24:00,6280.80,6280.80,6280.80,6280.80,526
2004/2/4,09:25:00,6274.21,6274.21,6274.21,6274.21,834
2004/2/4,09:26:00,6280.03,6280.03,6280.03,6280.03,521
2004/2/4,09:27:00,6271.69,6271.69,6271.69,6271.69,719
2004/2/4,09:28:00,6278.56,6278.56,6278.56,6278.56,421
2004/2/4,09:29:00,6278.15,6278.15,6278.15,6278.15,565
2004/2/4,09:30:00,6269.92,6269.92,6269.92,6269.92,426
2004/2/4,09:31:00,6276.80,6276.80,6276.80,6276.80,593
2004/2/4,09:32:00,6267.27,6267.27,6267.27,6267.27,429
2004/2/4,09:33:00,6272.58,6272.58,6272.58,6272.58,480
2004/2/4,09:34:00,6273.05,6273.05,6273.05,6273.05,355
2004/2/4,09:35:00,6273.49,6273.49,6273.49,6273.49,431
2004/2/4,09:36:00,6266.19,6266.19,6266.19,6266.19,315
2004/2/4,09:37:00,6264.54,6264.54,6264.54,6264.54,497
2004/2/4,09:38:00,6268.12,6268.12,6268.12,6268.12,388
2004/2/4,09:39:00,6267.48,6267.48,6267.48,6267.48,463
2004/2/4,09:40:00,6270.00,6270.00,6270.00,6270.00,372
2004/2/4,09:41:00,6267.60,6267.60,6267.60,6267.60,448
2004/2/4,09:42:00,6267.86,6267.86,6267.86,6267.86,302
2004/2/4,09:43:00,6266.01,6266.01,6266.01,6266.01,379
2004/2/4,09:44:00,6263.58,6263.58,6263.58,6263.58,424
2004/2/4,09:45:00,6252.82,6252.82,6252.82,6252.82,617
2004/2/4,09:46:00,6252.53,6252.53,6252.53,6252.53,466
2004/2/4,09:47:00,6254.86,6254.86,6254.86,6254.86,582
2004/2/4,09:48:00,6255.81,6255.81,6255.81,6255.81,391
2004/2/4,09:49:00,6255.21,6255.21,6255.21,6255.21,644
2004/2/4,09:50:00,6252.60,6252.60,6252.60,6252.60,410
2004/2/4,09:51:00,6252.68,6252.68,6252.68,6252.68,559
2004/2/4,09:52:00,6247.95,6247.95,6247.95,6247.95,286
2004/2/4,09:53:00,6249.11,6249.11,6249.11,6249.11,429
2004/2/4,09:54:00,6245.60,6245.60,6245.60,6245.60,320
2004/2/4,09:55:00,6243.08,6243.08,6243.08,6243.08,502
2004/2/4,09:56:00,6245.41,6245.41,6245.41,6245.41,346
2004/2/4,09:57:00,6236.90,6236.90,6236.90,6236.90,440
2004/2/4,09:58:00,6243.94,6243.94,6243.94,6243.94,328
2004/2/4,09:59:00,6234.66,6234.66,6234.66,6234.66,445
2004/2/4,10:00:00,6234.62,6234.62,6234.62,6234.62,375
2004/2/4,10:01:00,6235.81,6235.81,6235.81,6235.81,512
2004/2/4,10:02:00,6236.88,6236.88,6236.88,6236.88,392
2004/2/4,10:03:00,6236.12,6236.12,6236.12,6236.12,443
2004/2/4,10:04:00,6240.74,6240.74,6240.74,6240.74,321
2004/2/4,10:05:00,6234.50,6234.50,6234.50,6234.50,507
2004/2/4,10:06:00,6233.88,6233.88,6233.88,6233.88,283
2004/2/4,10:07:00,6238.07,6238.07,6238.07,6238.07,437
2004/2/4,10:08:00,6237.09,6237.09,6237.09,6237.09,265
2004/2/4,10:09:00,6246.03,6246.03,6246.03,6246.03,365
2004/2/4,10:10:00,6244.37,6244.37,6244.37,6244.37,299
2004/2/4,10:11:00,6246.78,6246.78,6246.78,6246.78,316
2004/2/4,10:12:00,6248.34,6248.34,6248.34,6248.34,235
2004/2/4,10:13:00,6246.33,6246.33,6246.33,6246.33,346
2004/2/4,10:14:00,6250.71,6250.71,6250.71,6250.71,238
2004/2/4,10:15:00,6253.56,6253.56,6253.56,6253.56,449
2004/2/4,10:16:00,6257.75,6257.75,6257.75,6257.75,321
2004/2/4,10:17:00,6261.65,6261.65,6261.65,6261.65,344
2004/2/4,10:18:00,6255.65,6255.65,6255.65,6255.65,226
2004/2/4,10:19:00,6260.20,6260.20,6260.20,6260.20,396
2004/2/4,10:20:00,6263.91,6263.91,6263.91,6263.91,270
2004/2/4,10:21:00,6266.55,6266.55,6266.55,6266.55,375
2004/2/4,10:22:00,6267.12,6267.12,6267.12,6267.12,262
2004/2/4,10:23:00,6265.93,6265.93,6265.93,6265.93,365
2004/2/4,10:24:00,6267.60,6267.60,6267.60,6267.60,253
2004/2/4,10:25:00,6270.12,6270.12,6270.12,6270.12,476
2004/2/4,10:26:00,6268.42,6268.42,6268.42,6268.42,334
2004/2/4,10:27:00,6261.55,6261.55,6261.55,6261.55,491
2004/2/4,10:28:00,6264.87,6264.87,6264.87,6264.87,285
2004/2/4,10:29:00,6268.52,6268.52,6268.52,6268.52,402
2004/2/4,10:30:00,6266.78,6266.78,6266.78,6266.78,299
2004/2/4,10:31:00,6268.85,6268.85,6268.85,6268.85,352
2004/2/4,10:32:00,6264.04,6264.04,6264.04,6264.04,273
2004/2/4,10:33:00,6269.74,6269.74,6269.74,6269.74,353
2004/2/4,10:34:00,6263.27,6263.27,6263.27,6263.27,306
2004/2/4,10:35:00,6262.86,6262.86,6262.86,6262.86,398
2004/2/4,10:36:00,6259.18,6259.18,6259.18,6259.18,384
2004/2/4,10:37:00,6261.34,6261.34,6261.34,6261.34,485
2004/2/4,10:38:00,6262.43,6262.43,6262.43,6262.43,338
2004/2/4,10:39:00,6265.03,6265.03,6265.03,6265.03,425
2004/2/4,10:40:00,6267.24,6267.24,6267.24,6267.24,360
2004/2/4,10:41:00,6266.54,6266.54,6266.54,6266.54,378
2004/2/4,10:42:00,6271.65,6271.65,6271.65,6271.65,232
2004/2/4,10:43:00,6268.67,6268.67,6268.67,6268.67,305
2004/2/4,10:44:00,6277.37,6277.37,6277.37,6277.37,217
2004/2/4,10:45:00,6265.78,6265.78,6265.78,6265.78,390
2004/2/4,10:46:00,6270.70,6270.70,6270.70,6270.70,256
2004/2/4,10:47:00,6275.05,6275.05,6275.05,6275.05,397
2004/2/4,10:48:00,6273.34,6273.34,6273.34,6273.34,196
2004/2/4,10:49:00,6275.25,6275.25,6275.25,6275.25,422
2004/2/4,10:50:00,6273.65,6273.65,6273.65,6273.65,243
2004/2/4,10:51:00,6274.59,6274.59,6274.59,6274.59,508
2004/2/4,10:52:00,6275.56,6275.56,6275.56,6275.56,227
2004/2/4,10:53:00,6276.43,6276.43,6276.43,6276.43,466
2004/2/4,10:54:00,6276.75,6276.75,6276.75,6276.75,293
2004/2/4,10:55:00,6276.33,6276.33,6276.33,6276.33,478
2004/2/4,10:56:00,6281.08,6281.08,6281.08,6281.08,382
2004/2/4,10:57:00,6284.21,6284.21,6284.21,6284.21,488
2004/2/4,10:58:00,6281.12,6281.12,6281.12,6281.12,352
2004/2/4,10:59:00,6273.69,6273.69,6273.69,6273.69,478
2004/2/4,11:00:00,6283.91,6283.91,6283.91,6283.91,296
2004/2/4,11:01:00,6277.87,6277.87,6277.87,6277.87,410
2004/2/4,11:02:00,6277.89,6277.89,6277.89,6277.89,236
2004/2/4,11:03:00,6272.56,6272.56,6272.56,6272.56,424
2004/2/4,11:04:00,6278.53,6278.53,6278.53,6278.53,275
2004/2/4,11:05:00,6273.49,6273.49,6273.49,6273.49,448
2004/2/4,11:06:00,6277.62,6277.62,6277.62,6277.62,251
2004/2/4,11:07:00,6276.51,6276.51,6276.51,6276.51,355
2004/2/4,11:08:00,6272.97,6272.97,6272.97,6272.97,202
2004/2/4,11:09:00,6281.07,6281.07,6281.07,6281.07,345
2004/2/4,11:10:00,6280.23,6280.23,6280.23,6280.23,250
2004/2/4,11:11:00,6282.84,6282.84,6282.84,6282.84,378
2004/2/4,11:12:00,6279.51,6279.51,6279.51,6279.51,264
2004/2/4,11:13:00,6281.22,6281.22,6281.22,6281.22,450
2004/2/4,11:14:00,6281.23,6281.23,6281.23,6281.23,275
2004/2/4,11:15:00,6278.25,6278.25,6278.25,6278.25,410
2004/2/4,11:16:00,6278.78,6278.78,6278.78,6278.78,262
2004/2/4,11:17:00,6279.44,6279.44,6279.44,6279.44,413
2004/2/4,11:18:00,6276.32,6276.32,6276.32,6276.32,200
2004/2/4,11:19:00,6275.85,6275.85,6275.85,6275.85,328
2004/2/4,11:20:00,6273.23,6273.23,6273.23,6273.23,249
2004/2/4,11:21:00,6281.31,6281.31,6281.31,6281.31,430
2004/2/4,11:22:00,6272.93,6272.93,6272.93,6272.93,216
2004/2/4,11:23:00,6277.56,6277.56,6277.56,6277.56,362
2004/2/4,11:24:00,6275.07,6275.07,6275.07,6275.07,237
2004/2/4,11:25:00,6273.34,6273.34,6273.34,6273.34,425
2004/2/4,11:26:00,6274.89,6274.89,6274.89,6274.89,330
2004/2/4,11:27:00,6268.89,6268.89,6268.89,6268.89,459
2004/2/4,11:28:00,6275.19,6275.19,6275.19,6275.19,242
2004/2/4,11:29:00,6270.82,6270.82,6270.82,6270.82,281
2004/2/4,11:30:00,6271.99,6271.99,6271.99,6271.99,198
2004/2/4,11:31:00,6275.36,6275.36,6275.36,6275.36,278
2004/2/4,11:32:00,6274.71,6274.71,6274.71,6274.71,181
2004/2/4,11:33:00,6273.67,6273.67,6273.67,6273.67,336
2004/2/4,11:34:00,6273.31,6273.31,6273.31,6273.31,208
2004/2/4,11:35:00,6279.62,6279.62,6279.62,6279.62,352
2004/2/4,11:36:00,6273.80,6273.80,6273.80,6273.80,240
2004/2/4,11:37:00,6273.48,6273.48,6273.48,6273.48,323
2004/2/4,11:38:00,6278.40,6278.40,6278.40,6278.40,274
2004/2/4,11:39:00,6277.19,6277.19,6277.19,6277.19,643
2004/2/4,11:40:00,6278.17,6278.17,6278.17,6278.17,370
2004/2/4,11:41:00,6279.86,6279.86,6279.86,6279.86,433
2004/2/4,11:42:00,6272.80,6272.80,6272.80,6272.80,343
2004/2/4,11:43:00,6281.06,6281.06,6281.06,6281.06,646
2004/2/4,11:44:00,6277.37,6277.37,6277.37,6277.37,361
2004/2/4,11:45:00,6280.92,6280.92,6280.92,6280.92,446
2004/2/4,11:46:00,6282.15,6282.15,6282.15,6282.15,309
2004/2/4,11:47:00,6277.89,6277.89,6277.89,6277.89,382
2004/2/4,11:48:00,6276.94,6276.94,6276.94,6276.94,298
2004/2/4,11:49:00,6282.82,6282.82,6282.82,6282.82,399
2004/2/4,11:50:00,6283.85,6283.85,6283.85,6283.85,290
2004/2/4,11:51:00,6285.34,6285.34,6285.34,6285.34,424
2004/2/4,11:52:00,6280.21,6280.21,6280.21,6280.21,390
2004/2/4,11:53:00,6284.01,6284.01,6284.01,6284.01,410
2004/2/4,11:54:00,6285.83,6285.83,6285.83,6285.83,273
2004/2/4,11:55:00,6286.90,6286.90,6286.90,6286.90,350
2004/2/4,11:56:00,6284.12,6284.12,6284.12,6284.12,293
2004/2/4,11:57:00,6287.10,6287.10,6287.10,6287.10,486
2004/2/4,11:58:00,6288.92,6288.92,6288.92,6288.92,353
2004/2/4,11:59:00,6289.96,6289.96,6289.96,6289.96,611
2004/2/4,12:00:00,6288.80,6288.80,6288.80,6288.80,336
2004/2/4,12:01:00,6289.38,6289.38,6289.38,6289.38,649
2004/2/4,12:02:00,6287.59,6287.59,6287.59,6287.59,371
2004/2/4,12:03:00,6293.20,6293.20,6293.20,6293.20,478
2004/2/4,12:04:00,6289.36,6289.36,6289.36,6289.36,376
2004/2/4,12:05:00,6294.10,6294.10,6294.10,6294.10,464
2004/2/4,12:06:00,6292.06,6292.06,6292.06,6292.06,303
2004/2/4,12:07:00,6289.13,6289.13,6289.13,6289.13,367
2004/2/4,12:08:00,6289.20,6289.20,6289.20,6289.20,398
2004/2/4,12:09:00,6293.02,6293.02,6293.02,6293.02,403
2004/2/4,12:10:00,6290.67,6290.67,6290.67,6290.67,265
2004/2/4,12:11:00,6295.99,6295.99,6295.99,6295.99,500
2004/2/4,12:12:00,6294.84,6294.84,6294.84,6294.84,337
2004/2/4,12:13:00,6297.92,6297.92,6297.92,6297.92,428
2004/2/4,12:14:00,6297.78,6297.78,6297.78,6297.78,404
2004/2/4,12:15:00,6290.70,6290.70,6290.70,6290.70,473
2004/2/4,12:16:00,6295.46,6295.46,6295.46,6295.46,365
2004/2/4,12:17:00,6286.51,6286.51,6286.51,6286.51,409
2004/2/4,12:18:00,6288.46,6288.46,6288.46,6288.46,267
2004/2/4,12:19:00,6286.65,6286.65,6286.65,6286.65,428
2004/2/4,12:20:00,6286.61,6286.61,6286.61,6286.61,396
2004/2/4,12:21:00,6294.37,6294.37,6294.37,6294.37,445
2004/2/4,12:22:00,6286.80,6286.80,6286.80,6286.80,300
2004/2/4,12:23:00,6293.04,6293.04,6293.04,6293.04,361
2004/2/4,12:24:00,6286.25,6286.25,6286.25,6286.25,221
2004/2/4,12:25:00,6291.02,6291.02,6291.02,6291.02,444
2004/2/4,12:26:00,6286.40,6286.40,6286.40,6286.40,250
2004/2/4,12:27:00,6287.85,6287.85,6287.85,6287.85,369
2004/2/4,12:28:00,6285.24,6285.24,6285.24,6285.24,245
2004/2/4,12:29:00,6284.71,6284.71,6284.71,6284.71,371
2004/2/4,12:30:00,6286.56,6286.56,6286.56,6286.56,271
2004/2/4,12:31:00,6279.91,6279.91,6279.91,6279.91,443
2004/2/4,12:32:00,6287.58,6287.58,6287.58,6287.58,384
2004/2/4,12:33:00,6280.23,6280.23,6280.23,6280.23,503
2004/2/4,12:34:00,6279.55,6279.55,6279.55,6279.55,379
2004/2/4,12:35:00,6279.92,6279.92,6279.92,6279.92,510
2004/2/4,12:36:00,6279.34,6279.34,6279.34,6279.34,258
2004/2/4,12:37:00,6277.83,6277.83,6277.83,6277.83,413
2004/2/4,12:38:00,6279.91,6279.91,6279.91,6279.91,250
2004/2/4,12:39:00,6284.86,6284.86,6284.86,6284.86,353
2004/2/4,12:40:00,6282.26,6282.26,6282.26,6282.26,268
2004/2/4,12:41:00,6282.86,6282.86,6282.86,6282.86,291
2004/2/4,12:42:00,6282.33,6282.33,6282.33,6282.33,210
2004/2/4,12:43:00,6274.55,6274.55,6274.55,6274.55,250
2004/2/4,12:44:00,6276.58,6276.58,6276.58,6276.58,167
2004/2/4,12:45:00,6287.16,6287.16,6287.16,6287.16,308
2004/2/4,12:46:00,6279.95,6279.95,6279.95,6279.95,246
2004/2/4,12:47:00,6278.15,6278.15,6278.15,6278.15,408
2004/2/4,12:48:00,6279.27,6279.27,6279.27,6279.27,308
2004/2/4,12:49:00,6277.50,6277.50,6277.50,6277.50,557
2004/2/4,12:50:00,6281.84,6281.84,6281.84,6281.84,380
2004/2/4,12:51:00,6280.11,6280.11,6280.11,6280.11,589
2004/2/4,12:52:00,6278.97,6278.97,6278.97,6278.97,439
2004/2/4,12:53:00,6284.86,6284.86,6284.86,6284.86,500
2004/2/4,12:54:00,6278.64,6278.64,6278.64,6278.64,323
2004/2/4,12:55:00,6280.42,6280.42,6280.42,6280.42,435
2004/2/4,12:56:00,6277.58,6277.58,6277.58,6277.58,346
2004/2/4,12:57:00,6277.30,6277.30,6277.30,6277.30,430
2004/2/4,12:58:00,6284.08,6284.08,6284.08,6284.08,264
2004/2/4,12:59:00,6282.01,6282.01,6282.01,6282.01,460
2004/2/4,13:00:00,6283.49,6283.49,6283.49,6283.49,294
2004/2/4,13:01:00,6282.80,6282.80,6282.80,6282.80,373
2004/2/4,13:02:00,6284.03,6284.03,6284.03,6284.03,283
2004/2/4,13:03:00,6282.24,6282.24,6282.24,6282.24,363
2004/2/4,13:04:00,6282.64,6282.64,6282.64,6282.64,290
2004/2/4,13:05:00,6277.38,6277.38,6277.38,6277.38,402
2004/2/4,13:06:00,6282.24,6282.24,6282.24,6282.24,308
2004/2/4,13:07:00,6279.12,6279.12,6279.12,6279.12,427
2004/2/4,13:08:00,6281.79,6281.79,6281.79,6281.79,281
2004/2/4,13:09:00,6277.09,6277.09,6277.09,6277.09,365
2004/2/4,13:10:00,6278.40,6278.40,6278.40,6278.40,311
2004/2/4,13:11:00,6275.34,6275.34,6275.34,6275.34,729
2004/2/4,13:12:00,6272.82,6272.82,6272.82,6272.82,394
2004/2/4,13:13:00,6270.10,6270.10,6270.10,6270.10,644
2004/2/4,13:14:00,6268.93,6268.93,6268.93,6268.93,550
2004/2/4,13:15:00,6270.25,6270.25,6270.25,6270.25,640
2004/2/4,13:16:00,6271.42,6271.42,6271.42,6271.42,483
2004/2/4,13:17:00,6269.45,6269.45,6269.45,6269.45,571
2004/2/4,13:18:00,6272.10,6272.10,6272.10,6272.10,438
2004/2/4,13:19:00,6274.61,6274.61,6274.61,6274.61,575
2004/2/4,13:20:00,6269.04,6269.04,6269.04,6269.04,483
2004/2/4,13:21:00,6266.26,6266.26,6266.26,6266.26,666
2004/2/4,13:22:00,6273.57,6273.57,6273.57,6273.57,498
2004/2/4,13:23:00,6267.44,6267.44,6267.44,6267.44,804
2004/2/4,13:24:00,6264.72,6264.72,6264.72,6264.72,719
2004/2/4,13:25:00,6260.11,6260.11,6260.11,6260.11,898
2004/2/4,13:26:00,6260.11,6260.11,6260.11,6260.11,0
2004/2/4,13:27:00,6260.11,6260.11,6260.11,6260.11,0
2004/2/4,13:28:00,6260.11,6260.11,6260.11,6260.11,0
2004/2/4,13:29:00,6260.11,6260.11,6260.11,6260.11,0
2004/2/4,13:30:00,6241.39,6241.39,6241.39,6241.39,5762
2004/2/5,09:00:00,6241.39,6241.39,6241.39,6241.39,177
2004/2/5,09:01:00,6241.92,6241.92,6241.92,6241.92,3053
2004/2/5,09:02:00,6244.10,6244.10,6244.10,6244.10,647
2004/2/5,09:03:00,6248.02,6248.02,6248.02,6248.02,1094
2004/2/5,09:04:00,6251.48,6251.48,6251.48,6251.48,892
2004/2/5,09:05:00,6257.22,6257.22,6257.22,6257.22,1477
2004/2/5,09:06:00,6252.76,6252.76,6252.76,6252.76,1072
2004/2/5,09:07:00,6260.62,6260.62,6260.62,6260.62,1243
2004/2/5,09:08:00,6269.29,6269.29,6269.29,6269.29,1163
2004/2/5,09:09:00,6271.79,6271.79,6271.79,6271.79,1192
2004/2/5,09:10:00,6275.93,6275.93,6275.93,6275.93,1013
2004/2/5,09:11:00,6271.58,6271.58,6271.58,6271.58,1071
2004/2/5,09:12:00,6278.69,6278.69,6278.69,6278.69,864
2004/2/5,09:13:00,6275.81,6275.81,6275.81,6275.81,1053
2004/2/5,09:14:00,6279.38,6279.38,6279.38,6279.38,802
2004/2/5,09:15:00,6281.30,6281.30,6281.30,6281.30,960
2004/2/5,09:16:00,6276.96,6276.96,6276.96,6276.96,714
2004/2/5,09:17:00,6280.31,6280.31,6280.31,6280.31,855
2004/2/5,09:18:00,6281.35,6281.35,6281.35,6281.35,677
2004/2/5,09:19:00,6283.14,6283.14,6283.14,6283.14,824
2004/2/5,09:20:00,6284.01,6284.01,6284.01,6284.01,598
2004/2/5,09:21:00,6282.84,6282.84,6282.84,6282.84,877
2004/2/5,09:22:00,6286.16,6286.16,6286.16,6286.16,626
2004/2/5,09:23:00,6286.84,6286.84,6286.84,6286.84,951
2004/2/5,09:24:00,6282.69,6282.69,6282.69,6282.69,606
2004/2/5,09:25:00,6288.79,6288.79,6288.79,6288.79,800
2004/2/5,09:26:00,6287.72,6287.72,6287.72,6287.72,793
2004/2/5,09:27:00,6285.01,6285.01,6285.01,6285.01,912
2004/2/5,09:28:00,6287.69,6287.69,6287.69,6287.69,680
2004/2/5,09:29:00,6290.49,6290.49,6290.49,6290.49,1003
2004/2/5,09:30:00,6287.20,6287.20,6287.20,6287.20,668
2004/2/5,09:31:00,6289.41,6289.41,6289.41,6289.41,833
2004/2/5,09:32:00,6290.41,6290.41,6290.41,6290.41,514
2004/2/5,09:33:00,6284.17,6284.17,6284.17,6284.17,679
2004/2/5,09:34:00,6283.29,6283.29,6283.29,6283.29,510
2004/2/5,09:35:00,6290.39,6290.39,6290.39,6290.39,670
2004/2/5,09:36:00,6284.90,6284.90,6284.90,6284.90,528
2004/2/5,09:37:00,6280.92,6280.92,6280.92,6280.92,603
2004/2/5,09:38:00,6286.35,6286.35,6286.35,6286.35,491
2004/2/5,09:39:00,6284.84,6284.84,6284.84,6284.84,592
2004/2/5,09:40:00,6286.16,6286.16,6286.16,6286.16,402
2004/2/5,09:41:00,6286.38,6286.38,6286.38,6286.38,633
2004/2/5,09:42:00,6286.32,6286.32,6286.32,6286.32,406
2004/2/5,09:43:00,6278.81,6278.81,6278.81,6278.81,546
2004/2/5,09:44:00,6285.21,6285.21,6285.21,6285.21,471
2004/2/5,09:45:00,6284.83,6284.83,6284.83,6284.83,647
2004/2/5,09:46:00,6280.31,6280.31,6280.31,6280.31,419
2004/2/5,09:47:00,6276.01,6276.01,6276.01,6276.01,525
2004/2/5,09:48:00,6282.10,6282.10,6282.10,6282.10,342
2004/2/5,09:49:00,6283.83,6283.83,6283.83,6283.83,630
2004/2/5,09:50:00,6279.16,6279.16,6279.16,6279.16,305
2004/2/5,09:51:00,6277.92,6277.92,6277.92,6277.92,499
2004/2/5,09:52:00,6284.90,6284.90,6284.90,6284.90,339
2004/2/5,09:53:00,6284.05,6284.05,6284.05,6284.05,491
2004/2/5,09:54:00,6276.15,6276.15,6276.15,6276.15,393
2004/2/5,09:55:00,6278.92,6278.92,6278.92,6278.92,524
2004/2/5,09:56:00,6282.20,6282.20,6282.20,6282.20,396
2004/2/5,09:57:00,6283.52,6283.52,6283.52,6283.52,483
2004/2/5,09:58:00,6286.30,6286.30,6286.30,6286.30,346
2004/2/5,09:59:00,6280.90,6280.90,6280.90,6280.90,455
2004/2/5,10:00:00,6282.55,6282.55,6282.55,6282.55,384
2004/2/5,10:01:00,6287.35,6287.35,6287.35,6287.35,452
2004/2/5,10:02:00,6285.15,6285.15,6285.15,6285.15,288
2004/2/5,10:03:00,6288.91,6288.91,6288.91,6288.91,405
2004/2/5,10:04:00,6289.40,6289.40,6289.40,6289.40,302
2004/2/5,10:05:00,6287.99,6287.99,6287.99,6287.99,399
2004/2/5,10:06:00,6291.59,6291.59,6291.59,6291.59,348
2004/2/5,10:07:00,6291.63,6291.63,6291.63,6291.63,539
2004/2/5,10:08:00,6293.68,6293.68,6293.68,6293.68,449
2004/2/5,10:09:00,6300.01,6300.01,6300.01,6300.01,502
2004/2/5,10:10:00,6299.12,6299.12,6299.12,6299.12,431
2004/2/5,10:11:00,6303.88,6303.88,6303.88,6303.88,583
2004/2/5,10:12:00,6303.73,6303.73,6303.73,6303.73,432
2004/2/5,10:13:00,6305.36,6305.36,6305.36,6305.36,665
2004/2/5,10:14:00,6302.14,6302.14,6302.14,6302.14,470
2004/2/5,10:15:00,6308.98,6308.98,6308.98,6308.98,698
2004/2/5,10:16:00,6308.30,6308.30,6308.30,6308.30,382
2004/2/5,10:17:00,6309.71,6309.71,6309.71,6309.71,569
2004/2/5,10:18:00,6310.99,6310.99,6310.99,6310.99,506
2004/2/5,10:19:00,6314.87,6314.87,6314.87,6314.87,567
2004/2/5,10:20:00,6317.34,6317.34,6317.34,6317.34,457
2004/2/5,10:21:00,6314.03,6314.03,6314.03,6314.03,566
2004/2/5,10:22:00,6321.28,6321.28,6321.28,6321.28,404
2004/2/5,10:23:00,6318.30,6318.30,6318.30,6318.30,519
2004/2/5,10:24:00,6318.78,6318.78,6318.78,6318.78,383
2004/2/5,10:25:00,6315.37,6315.37,6315.37,6315.37,561
2004/2/5,10:26:00,6318.86,6318.86,6318.86,6318.86,451
2004/2/5,10:27:00,6311.47,6311.47,6311.47,6311.47,585
2004/2/5,10:28:00,6315.26,6315.26,6315.26,6315.26,357
2004/2/5,10:29:00,6308.36,6308.36,6308.36,6308.36,500
2004/2/5,10:30:00,6307.17,6307.17,6307.17,6307.17,410
2004/2/5,10:31:00,6304.77,6304.77,6304.77,6304.77,503
2004/2/5,10:32:00,6304.33,6304.33,6304.33,6304.33,311
2004/2/5,10:33:00,6304.67,6304.67,6304.67,6304.67,422
2004/2/5,10:34:00,6307.20,6307.20,6307.20,6307.20,324
2004/2/5,10:35:00,6308.54,6308.54,6308.54,6308.54,456
2004/2/5,10:36:00,6303.78,6303.78,6303.78,6303.78,304
2004/2/5,10:37:00,6309.87,6309.87,6309.87,6309.87,389
2004/2/5,10:38:00,6306.84,6306.84,6306.84,6306.84,263
2004/2/5,10:39:00,6302.98,6302.98,6302.98,6302.98,435
2004/2/5,10:40:00,6308.06,6308.06,6308.06,6308.06,338
2004/2/5,10:41:00,6301.01,6301.01,6301.01,6301.01,487
2004/2/5,10:42:00,6302.75,6302.75,6302.75,6302.75,365
2004/2/5,10:43:00,6301.04,6301.04,6301.04,6301.04,501
2004/2/5,10:44:00,6303.32,6303.32,6303.32,6303.32,303
2004/2/5,10:45:00,6300.88,6300.88,6300.88,6300.88,401
2004/2/5,10:46:00,6307.77,6307.77,6307.77,6307.77,328
2004/2/5,10:47:00,6305.90,6305.90,6305.90,6305.90,375
2004/2/5,10:48:00,6299.81,6299.81,6299.81,6299.81,290
2004/2/5,10:49:00,6306.49,6306.49,6306.49,6306.49,332
2004/2/5,10:50:00,6297.51,6297.51,6297.51,6297.51,303
2004/2/5,10:51:00,6298.60,6298.60,6298.60,6298.60,324
2004/2/5,10:52:00,6300.19,6300.19,6300.19,6300.19,200
2004/2/5,10:53:00,6300.74,6300.74,6300.74,6300.74,354
2004/2/5,10:54:00,6299.70,6299.70,6299.70,6299.70,285
2004/2/5,10:55:00,6307.49,6307.49,6307.49,6307.49,315
2004/2/5,10:56:00,6299.60,6299.60,6299.60,6299.60,277
2004/2/5,10:57:00,6300.16,6300.16,6300.16,6300.16,306
2004/2/5,10:58:00,6295.16,6295.16,6295.16,6295.16,284
2004/2/5,10:59:00,6294.53,6294.53,6294.53,6294.53,342
2004/2/5,11:00:00,6297.51,6297.51,6297.51,6297.51,281
2004/2/5,11:01:00,6302.10,6302.10,6302.10,6302.10,423
2004/2/5,11:02:00,6297.48,6297.48,6297.48,6297.48,367
2004/2/5,11:03:00,6294.22,6294.22,6294.22,6294.22,582
2004/2/5,11:04:00,6294.75,6294.75,6294.75,6294.75,348
2004/2/5,11:05:00,6299.62,6299.62,6299.62,6299.62,545
2004/2/5,11:06:00,6298.48,6298.48,6298.48,6298.48,376
2004/2/5,11:07:00,6300.08,6300.08,6300.08,6300.08,444
2004/2/5,11:08:00,6308.05,6308.05,6308.05,6308.05,335
2004/2/5,11:09:00,6307.61,6307.61,6307.61,6307.61,375
2004/2/5,11:10:00,6299.55,6299.55,6299.55,6299.55,285
2004/2/5,11:11:00,6301.74,6301.74,6301.74,6301.74,396
2004/2/5,11:12:00,6300.39,6300.39,6300.39,6300.39,307
2004/2/5,11:13:00,6307.62,6307.62,6307.62,6307.62,368
2004/2/5,11:14:00,6305.20,6305.20,6305.20,6305.20,267
2004/2/5,11:15:00,6305.81,6305.81,6305.81,6305.81,389
2004/2/5,11:16:00,6301.30,6301.30,6301.30,6301.30,312
2004/2/5,11:17:00,6300.59,6300.59,6300.59,6300.59,452
2004/2/5,11:18:00,6303.79,6303.79,6303.79,6303.79,295
2004/2/5,11:19:00,6299.38,6299.38,6299.38,6299.38,391
2004/2/5,11:20:00,6306.39,6306.39,6306.39,6306.39,314
2004/2/5,11:21:00,6301.99,6301.99,6301.99,6301.99,427
2004/2/5,11:22:00,6303.74,6303.74,6303.74,6303.74,410
2004/2/5,11:23:00,6304.12,6304.12,6304.12,6304.12,416
2004/2/5,11:24:00,6307.98,6307.98,6307.98,6307.98,353
2004/2/5,11:25:00,6311.65,6311.65,6311.65,6311.65,495
2004/2/5,11:26:00,6310.15,6310.15,6310.15,6310.15,323
2004/2/5,11:27:00,6306.17,6306.17,6306.17,6306.17,410
2004/2/5,11:28:00,6307.41,6307.41,6307.41,6307.41,388
2004/2/5,11:29:00,6302.42,6302.42,6302.42,6302.42,645
2004/2/5,11:30:00,6303.47,6303.47,6303.47,6303.47,442
2004/2/5,11:31:00,6306.53,6306.53,6306.53,6306.53,521
2004/2/5,11:32:00,6307.54,6307.54,6307.54,6307.54,360
2004/2/5,11:33:00,6313.10,6313.10,6313.10,6313.10,534
2004/2/5,11:34:00,6314.05,6314.05,6314.05,6314.05,358
2004/2/5,11:35:00,6309.78,6309.78,6309.78,6309.78,453
2004/2/5,11:36:00,6310.90,6310.90,6310.90,6310.90,310
2004/2/5,11:37:00,6308.86,6308.86,6308.86,6308.86,427
2004/2/5,11:38:00,6312.33,6312.33,6312.33,6312.33,308
2004/2/5,11:39:00,6311.70,6311.70,6311.70,6311.70,413
2004/2/5,11:40:00,6313.57,6313.57,6313.57,6313.57,366
2004/2/5,11:41:00,6311.17,6311.17,6311.17,6311.17,452
2004/2/5,11:42:00,6309.14,6309.14,6309.14,6309.14,343
2004/2/5,11:43:00,6308.81,6308.81,6308.81,6308.81,416
2004/2/5,11:44:00,6318.58,6318.58,6318.58,6318.58,295
2004/2/5,11:45:00,6313.69,6313.69,6313.69,6313.69,423
2004/2/5,11:46:00,6311.94,6311.94,6311.94,6311.94,382
2004/2/5,11:47:00,6309.92,6309.92,6309.92,6309.92,554
2004/2/5,11:48:00,6311.33,6311.33,6311.33,6311.33,324
2004/2/5,11:49:00,6317.69,6317.69,6317.69,6317.69,423
2004/2/5,11:50:00,6313.49,6313.49,6313.49,6313.49,327
2004/2/5,11:51:00,6312.21,6312.21,6312.21,6312.21,468
2004/2/5,11:52:00,6312.74,6312.74,6312.74,6312.74,350
2004/2/5,11:53:00,6313.83,6313.83,6313.83,6313.83,389
2004/2/5,11:54:00,6311.04,6311.04,6311.04,6311.04,466
2004/2/5,11:55:00,6314.17,6314.17,6314.17,6314.17,559
2004/2/5,11:56:00,6311.77,6311.77,6311.77,6311.77,332
2004/2/5,11:57:00,6316.04,6316.04,6316.04,6316.04,410
2004/2/5,11:58:00,6313.70,6313.70,6313.70,6313.70,453
2004/2/5,11:59:00,6318.60,6318.60,6318.60,6318.60,533
2004/2/5,12:00:00,6318.93,6318.93,6318.93,6318.93,514
2004/2/5,12:01:00,6319.97,6319.97,6319.97,6319.97,673
2004/2/5,12:02:00,6320.31,6320.31,6320.31,6320.31,396
2004/2/5,12:03:00,6317.66,6317.66,6317.66,6317.66,620
2004/2/5,12:04:00,6315.54,6315.54,6315.54,6315.54,426
2004/2/5,12:05:00,6322.53,6322.53,6322.53,6322.53,497
2004/2/5,12:06:00,6317.27,6317.27,6317.27,6317.27,346
2004/2/5,12:07:00,6323.13,6323.13,6323.13,6323.13,461
2004/2/5,12:08:00,6322.00,6322.00,6322.00,6322.00,302
2004/2/5,12:09:00,6314.94,6314.94,6314.94,6314.94,366
2004/2/5,12:10:00,6321.97,6321.97,6321.97,6321.97,316
2004/2/5,12:11:00,6323.75,6323.75,6323.75,6323.75,380
2004/2/5,12:12:00,6323.38,6323.38,6323.38,6323.38,332
2004/2/5,12:13:00,6313.19,6313.19,6313.19,6313.19,449
2004/2/5,12:14:00,6308.97,6308.97,6308.97,6308.97,396
2004/2/5,12:15:00,6306.26,6306.26,6306.26,6306.26,519
2004/2/5,12:16:00,6306.53,6306.53,6306.53,6306.53,337
2004/2/5,12:17:00,6312.35,6312.35,6312.35,6312.35,378
2004/2/5,12:18:00,6307.33,6307.33,6307.33,6307.33,248
2004/2/5,12:19:00,6301.04,6301.04,6301.04,6301.04,411
2004/2/5,12:20:00,6300.97,6300.97,6300.97,6300.97,360
2004/2/5,12:21:00,6307.72,6307.72,6307.72,6307.72,399
2004/2/5,12:22:00,6296.44,6296.44,6296.44,6296.44,360
2004/2/5,12:23:00,6301.00,6301.00,6301.00,6301.00,343
2004/2/5,12:24:00,6304.18,6304.18,6304.18,6304.18,236
2004/2/5,12:25:00,6299.32,6299.32,6299.32,6299.32,329
2004/2/5,12:26:00,6301.14,6301.14,6301.14,6301.14,193
2004/2/5,12:27:00,6297.65,6297.65,6297.65,6297.65,366
2004/2/5,12:28:00,6294.87,6294.87,6294.87,6294.87,312
2004/2/5,12:29:00,6297.40,6297.40,6297.40,6297.40,395
2004/2/5,12:30:00,6301.38,6301.38,6301.38,6301.38,304
2004/2/5,12:31:00,6302.07,6302.07,6302.07,6302.07,328
2004/2/5,12:32:00,6299.31,6299.31,6299.31,6299.31,234
2004/2/5,12:33:00,6294.84,6294.84,6294.84,6294.84,345
2004/2/5,12:34:00,6295.30,6295.30,6295.30,6295.30,206
2004/2/5,12:35:00,6295.55,6295.55,6295.55,6295.55,326
2004/2/5,12:36:00,6299.17,6299.17,6299.17,6299.17,273
2004/2/5,12:37:00,6298.91,6298.91,6298.91,6298.91,269
2004/2/5,12:38:00,6296.44,6296.44,6296.44,6296.44,227
2004/2/5,12:39:00,6300.30,6300.30,6300.30,6300.30,282
2004/2/5,12:40:00,6302.07,6302.07,6302.07,6302.07,211
2004/2/5,12:41:00,6291.26,6291.26,6291.26,6291.26,420
2004/2/5,12:42:00,6293.59,6293.59,6293.59,6293.59,243
2004/2/5,12:43:00,6294.11,6294.11,6294.11,6294.11,497
2004/2/5,12:44:00,6294.47,6294.47,6294.47,6294.47,374
2004/2/5,12:45:00,6294.72,6294.72,6294.72,6294.72,410
2004/2/5,12:46:00,6286.38,6286.38,6286.38,6286.38,304
2004/2/5,12:47:00,6286.84,6286.84,6286.84,6286.84,344
2004/2/5,12:48:00,6294.75,6294.75,6294.75,6294.75,312
2004/2/5,12:49:00,6287.49,6287.49,6287.49,6287.49,398
2004/2/5,12:50:00,6285.89,6285.89,6285.89,6285.89,323
2004/2/5,12:51:00,6285.53,6285.53,6285.53,6285.53,658
2004/2/5,12:52:00,6283.28,6283.28,6283.28,6283.28,338
2004/2/5,12:53:00,6279.72,6279.72,6279.72,6279.72,610
2004/2/5,12:54:00,6278.63,6278.63,6278.63,6278.63,456
2004/2/5,12:55:00,6278.30,6278.30,6278.30,6278.30,602
2004/2/5,12:56:00,6276.55,6276.55,6276.55,6276.55,422
2004/2/5,12:57:00,6278.74,6278.74,6278.74,6278.74,535
2004/2/5,12:58:00,6281.77,6281.77,6281.77,6281.77,382
2004/2/5,12:59:00,6278.14,6278.14,6278.14,6278.14,461
2004/2/5,13:00:00,6278.29,6278.29,6278.29,6278.29,364
2004/2/5,13:01:00,6278.13,6278.13,6278.13,6278.13,408
2004/2/5,13:02:00,6273.62,6273.62,6273.62,6273.62,366
2004/2/5,13:03:00,6276.89,6276.89,6276.89,6276.89,449
2004/2/5,13:04:00,6280.60,6280.60,6280.60,6280.60,265
2004/2/5,13:05:00,6277.19,6277.19,6277.19,6277.19,357
2004/2/5,13:06:00,6275.62,6275.62,6275.62,6275.62,301
2004/2/5,13:07:00,6281.71,6281.71,6281.71,6281.71,354
2004/2/5,13:08:00,6283.22,6283.22,6283.22,6283.22,255
2004/2/5,13:09:00,6286.45,6286.45,6286.45,6286.45,377
2004/2/5,13:10:00,6278.90,6278.90,6278.90,6278.90,301
2004/2/5,13:11:00,6278.42,6278.42,6278.42,6278.42,483
2004/2/5,13:12:00,6284.91,6284.91,6284.91,6284.91,291
2004/2/5,13:13:00,6288.79,6288.79,6288.79,6288.79,384
2004/2/5,13:14:00,6285.78,6285.78,6285.78,6285.78,296
2004/2/5,13:15:00,6287.65,6287.65,6287.65,6287.65,452
2004/2/5,13:16:00,6289.97,6289.97,6289.97,6289.97,309
2004/2/5,13:17:00,6283.24,6283.24,6283.24,6283.24,440
2004/2/5,13:18:00,6280.53,6280.53,6280.53,6280.53,402
2004/2/5,13:19:00,6282.45,6282.45,6282.45,6282.45,519
2004/2/5,13:20:00,6282.02,6282.02,6282.02,6282.02,447
2004/2/5,13:21:00,6278.55,6278.55,6278.55,6278.55,587
2004/2/5,13:22:00,6287.66,6287.66,6287.66,6287.66,442
2004/2/5,13:23:00,6286.29,6286.29,6286.29,6286.29,702
2004/2/5,13:24:00,6282.75,6282.75,6282.75,6282.75,631
2004/2/5,13:25:00,6279.65,6279.65,6279.65,6279.65,957
2004/2/5,13:26:00,6279.65,6279.65,6279.65,6279.65,0
2004/2/5,13:27:00,6279.65,6279.65,6279.65,6279.65,0
2004/2/5,13:28:00,6279.65,6279.65,6279.65,6279.65,0
2004/2/5,13:29:00,6279.65,6279.65,6279.65,6279.65,0
2004/2/5,13:30:00,6268.14,6268.14,6268.14,6268.14,5349
2004/2/6,09:00:00,6268.14,6268.14,6268.14,6268.14,349
2004/2/6,09:01:00,6321.15,6321.15,6321.15,6321.15,3380
2004/2/6,09:02:00,6323.09,6323.09,6323.09,6323.09,739
2004/2/6,09:03:00,6326.15,6326.15,6326.15,6326.15,1174
2004/2/6,09:04:00,6324.64,6324.64,6324.64,6324.64,1080
2004/2/6,09:05:00,6332.80,6332.80,6332.80,6332.80,1216
2004/2/6,09:06:00,6328.93,6328.93,6328.93,6328.93,872
2004/2/6,09:07:00,6326.30,6326.30,6326.30,6326.30,1130
2004/2/6,09:08:00,6328.16,6328.16,6328.16,6328.16,916
2004/2/6,09:09:00,6322.84,6322.84,6322.84,6322.84,969
2004/2/6,09:10:00,6322.19,6322.19,6322.19,6322.19,897
2004/2/6,09:11:00,6321.75,6321.75,6321.75,6321.75,1051
2004/2/6,09:12:00,6318.94,6318.94,6318.94,6318.94,638
2004/2/6,09:13:00,6317.28,6317.28,6317.28,6317.28,726
2004/2/6,09:14:00,6314.83,6314.83,6314.83,6314.83,550
2004/2/6,09:15:00,6317.39,6317.39,6317.39,6317.39,804
2004/2/6,09:16:00,6315.33,6315.33,6315.33,6315.33,600
2004/2/6,09:17:00,6320.75,6320.75,6320.75,6320.75,915
2004/2/6,09:18:00,6321.59,6321.59,6321.59,6321.59,626
2004/2/6,09:19:00,6322.09,6322.09,6322.09,6322.09,816
2004/2/6,09:20:00,6325.41,6325.41,6325.41,6325.41,641
2004/2/6,09:21:00,6324.05,6324.05,6324.05,6324.05,797
2004/2/6,09:22:00,6331.59,6331.59,6331.59,6331.59,500
2004/2/6,09:23:00,6325.49,6325.49,6325.49,6325.49,721
2004/2/6,09:24:00,6324.27,6324.27,6324.27,6324.27,566
2004/2/6,09:25:00,6320.27,6320.27,6320.27,6320.27,847
2004/2/6,09:26:00,6327.46,6327.46,6327.46,6327.46,606
2004/2/6,09:27:00,6324.63,6324.63,6324.63,6324.63,703
2004/2/6,09:28:00,6330.09,6330.09,6330.09,6330.09,526
2004/2/6,09:29:00,6325.00,6325.00,6325.00,6325.00,729
2004/2/6,09:30:00,6333.35,6333.35,6333.35,6333.35,672
2004/2/6,09:31:00,6333.46,6333.46,6333.46,6333.46,837
2004/2/6,09:32:00,6338.81,6338.81,6338.81,6338.81,622
2004/2/6,09:33:00,6334.91,6334.91,6334.91,6334.91,824
2004/2/6,09:34:00,6338.54,6338.54,6338.54,6338.54,630
2004/2/6,09:35:00,6344.35,6344.35,6344.35,6344.35,946
2004/2/6,09:36:00,6347.56,6347.56,6347.56,6347.56,724
2004/2/6,09:37:00,6354.08,6354.08,6354.08,6354.08,986
2004/2/6,09:38:00,6354.90,6354.90,6354.90,6354.90,641
2004/2/6,09:39:00,6353.30,6353.30,6353.30,6353.30,820
2004/2/6,09:40:00,6354.16,6354.16,6354.16,6354.16,643
2004/2/6,09:41:00,6351.39,6351.39,6351.39,6351.39,806
2004/2/6,09:42:00,6354.38,6354.38,6354.38,6354.38,529
2004/2/6,09:43:00,6354.67,6354.67,6354.67,6354.67,770
2004/2/6,09:44:00,6355.58,6355.58,6355.58,6355.58,587
2004/2/6,09:45:00,6347.06,6347.06,6347.06,6347.06,814
2004/2/6,09:46:00,6350.12,6350.12,6350.12,6350.12,582
2004/2/6,09:47:00,6355.03,6355.03,6355.03,6355.03,820
2004/2/6,09:48:00,6357.10,6357.10,6357.10,6357.10,521
2004/2/6,09:49:00,6359.92,6359.92,6359.92,6359.92,714
2004/2/6,09:50:00,6356.67,6356.67,6356.67,6356.67,437
2004/2/6,09:51:00,6357.03,6357.03,6357.03,6357.03,609
2004/2/6,09:52:00,6354.56,6354.56,6354.56,6354.56,391
2004/2/6,09:53:00,6352.12,6352.12,6352.12,6352.12,526
2004/2/6,09:54:00,6354.98,6354.98,6354.98,6354.98,446
2004/2/6,09:55:00,6350.64,6350.64,6350.64,6350.64,649
2004/2/6,09:56:00,6350.77,6350.77,6350.77,6350.77,490
2004/2/6,09:57:00,6349.03,6349.03,6349.03,6349.03,611
2004/2/6,09:58:00,6342.06,6342.06,6342.06,6342.06,414
2004/2/6,09:59:00,6346.14,6346.14,6346.14,6346.14,645
2004/2/6,10:00:00,6347.36,6347.36,6347.36,6347.36,518
2004/2/6,10:01:00,6349.03,6349.03,6349.03,6349.03,673
2004/2/6,10:02:00,6345.86,6345.86,6345.86,6345.86,546
2004/2/6,10:03:00,6349.17,6349.17,6349.17,6349.17,536
2004/2/6,10:04:00,6351.81,6351.81,6351.81,6351.81,542
2004/2/6,10:05:00,6353.76,6353.76,6353.76,6353.76,690
2004/2/6,10:06:00,6343.78,6343.78,6343.78,6343.78,521
2004/2/6,10:07:00,6351.59,6351.59,6351.59,6351.59,622
2004/2/6,10:08:00,6350.84,6350.84,6350.84,6350.84,552
2004/2/6,10:09:00,6352.02,6352.02,6352.02,6352.02,725
2004/2/6,10:10:00,6353.16,6353.16,6353.16,6353.16,660
2004/2/6,10:11:00,6353.45,6353.45,6353.45,6353.45,719
2004/2/6,10:12:00,6353.51,6353.51,6353.51,6353.51,442
2004/2/6,10:13:00,6353.42,6353.42,6353.42,6353.42,623
2004/2/6,10:14:00,6358.23,6358.23,6358.23,6358.23,407
2004/2/6,10:15:00,6354.36,6354.36,6354.36,6354.36,717
2004/2/6,10:16:00,6359.73,6359.73,6359.73,6359.73,431
2004/2/6,10:17:00,6357.76,6357.76,6357.76,6357.76,612
2004/2/6,10:18:00,6361.88,6361.88,6361.88,6361.88,495
2004/2/6,10:19:00,6360.32,6360.32,6360.32,6360.32,599
2004/2/6,10:20:00,6361.06,6361.06,6361.06,6361.06,463
2004/2/6,10:21:00,6362.87,6362.87,6362.87,6362.87,735
2004/2/6,10:22:00,6361.76,6361.76,6361.76,6361.76,503
2004/2/6,10:23:00,6361.21,6361.21,6361.21,6361.21,690
2004/2/6,10:24:00,6357.61,6357.61,6357.61,6357.61,481
2004/2/6,10:25:00,6360.07,6360.07,6360.07,6360.07,660
2004/2/6,10:26:00,6359.57,6359.57,6359.57,6359.57,505
2004/2/6,10:27:00,6362.32,6362.32,6362.32,6362.32,586
2004/2/6,10:28:00,6361.64,6361.64,6361.64,6361.64,392
2004/2/6,10:29:00,6360.18,6360.18,6360.18,6360.18,559
2004/2/6,10:30:00,6358.07,6358.07,6358.07,6358.07,355
2004/2/6,10:31:00,6358.97,6358.97,6358.97,6358.97,643
2004/2/6,10:32:00,6358.09,6358.09,6358.09,6358.09,414
2004/2/6,10:33:00,6358.38,6358.38,6358.38,6358.38,623
2004/2/6,10:34:00,6355.65,6355.65,6355.65,6355.65,406
2004/2/6,10:35:00,6354.35,6354.35,6354.35,6354.35,726
2004/2/6,10:36:00,6360.29,6360.29,6360.29,6360.29,482
2004/2/6,10:37:00,6355.72,6355.72,6355.72,6355.72,601
2004/2/6,10:38:00,6357.70,6357.70,6357.70,6357.70,471
2004/2/6,10:39:00,6358.22,6358.22,6358.22,6358.22,635
2004/2/6,10:40:00,6360.31,6360.31,6360.31,6360.31,373
2004/2/6,10:41:00,6360.51,6360.51,6360.51,6360.51,647
2004/2/6,10:42:00,6360.27,6360.27,6360.27,6360.27,498
2004/2/6,10:43:00,6362.32,6362.32,6362.32,6362.32,758
2004/2/6,10:44:00,6369.06,6369.06,6369.06,6369.06,426
2004/2/6,10:45:00,6370.81,6370.81,6370.81,6370.81,549
2004/2/6,10:46:00,6371.56,6371.56,6371.56,6371.56,433
2004/2/6,10:47:00,6365.85,6365.85,6365.85,6365.85,650
2004/2/6,10:48:00,6368.41,6368.41,6368.41,6368.41,479
2004/2/6,10:49:00,6369.87,6369.87,6369.87,6369.87,649
2004/2/6,10:50:00,6367.86,6367.86,6367.86,6367.86,478
2004/2/6,10:51:00,6374.22,6374.22,6374.22,6374.22,574
2004/2/6,10:52:00,6372.62,6372.62,6372.62,6372.62,443
2004/2/6,10:53:00,6373.76,6373.76,6373.76,6373.76,625
2004/2/6,10:54:00,6373.17,6373.17,6373.17,6373.17,451
2004/2/6,10:55:00,6368.52,6368.52,6368.52,6368.52,603
2004/2/6,10:56:00,6369.54,6369.54,6369.54,6369.54,389
2004/2/6,10:57:00,6365.27,6365.27,6365.27,6365.27,579
2004/2/6,10:58:00,6368.38,6368.38,6368.38,6368.38,397
2004/2/6,10:59:00,6369.30,6369.30,6369.30,6369.30,519
2004/2/6,11:00:00,6370.46,6370.46,6370.46,6370.46,381
2004/2/6,11:01:00,6364.95,6364.95,6364.95,6364.95,589
2004/2/6,11:02:00,6364.77,6364.77,6364.77,6364.77,305
2004/2/6,11:03:00,6363.65,6363.65,6363.65,6363.65,455
2004/2/6,11:04:00,6365.47,6365.47,6365.47,6365.47,325
2004/2/6,11:05:00,6367.09,6367.09,6367.09,6367.09,400
2004/2/6,11:06:00,6362.31,6362.31,6362.31,6362.31,294
2004/2/6,11:07:00,6359.40,6359.40,6359.40,6359.40,329
2004/2/6,11:08:00,6360.74,6360.74,6360.74,6360.74,265
2004/2/6,11:09:00,6359.89,6359.89,6359.89,6359.89,436
2004/2/6,11:10:00,6360.84,6360.84,6360.84,6360.84,288
2004/2/6,11:11:00,6360.53,6360.53,6360.53,6360.53,361
2004/2/6,11:12:00,6365.63,6365.63,6365.63,6365.63,284
2004/2/6,11:13:00,6358.89,6358.89,6358.89,6358.89,469
2004/2/6,11:14:00,6356.20,6356.20,6356.20,6356.20,286
2004/2/6,11:15:00,6355.79,6355.79,6355.79,6355.79,445
2004/2/6,11:16:00,6359.23,6359.23,6359.23,6359.23,282
2004/2/6,11:17:00,6354.94,6354.94,6354.94,6354.94,434
2004/2/6,11:18:00,6357.08,6357.08,6357.08,6357.08,301
2004/2/6,11:19:00,6357.28,6357.28,6357.28,6357.28,436
2004/2/6,11:20:00,6356.82,6356.82,6356.82,6356.82,346
2004/2/6,11:21:00,6362.33,6362.33,6362.33,6362.33,402
2004/2/6,11:22:00,6355.05,6355.05,6355.05,6355.05,259
2004/2/6,11:23:00,6359.78,6359.78,6359.78,6359.78,343
2004/2/6,11:24:00,6358.36,6358.36,6358.36,6358.36,274
2004/2/6,11:25:00,6357.61,6357.61,6357.61,6357.61,388
2004/2/6,11:26:00,6357.98,6357.98,6357.98,6357.98,277
2004/2/6,11:27:00,6356.79,6356.79,6356.79,6356.79,396
2004/2/6,11:28:00,6360.16,6360.16,6360.16,6360.16,346
2004/2/6,11:29:00,6360.83,6360.83,6360.83,6360.83,352
2004/2/6,11:30:00,6362.87,6362.87,6362.87,6362.87,261
2004/2/6,11:31:00,6367.53,6367.53,6367.53,6367.53,409
2004/2/6,11:32:00,6362.84,6362.84,6362.84,6362.84,249
2004/2/6,11:33:00,6369.22,6369.22,6369.22,6369.22,364
2004/2/6,11:34:00,6369.58,6369.58,6369.58,6369.58,228
2004/2/6,11:35:00,6364.65,6364.65,6364.65,6364.65,462
2004/2/6,11:36:00,6375.34,6375.34,6375.34,6375.34,415
2004/2/6,11:37:00,6368.22,6368.22,6368.22,6368.22,429
2004/2/6,11:38:00,6374.08,6374.08,6374.08,6374.08,296
2004/2/6,11:39:00,6370.64,6370.64,6370.64,6370.64,484
2004/2/6,11:40:00,6373.34,6373.34,6373.34,6373.34,348
2004/2/6,11:41:00,6370.96,6370.96,6370.96,6370.96,450
2004/2/6,11:42:00,6365.76,6365.76,6365.76,6365.76,342
2004/2/6,11:43:00,6374.72,6374.72,6374.72,6374.72,432
2004/2/6,11:44:00,6369.60,6369.60,6369.60,6369.60,356
2004/2/6,11:45:00,6365.83,6365.83,6365.83,6365.83,421
2004/2/6,11:46:00,6367.53,6367.53,6367.53,6367.53,306
2004/2/6,11:47:00,6369.00,6369.00,6369.00,6369.00,441
2004/2/6,11:48:00,6371.16,6371.16,6371.16,6371.16,384
2004/2/6,11:49:00,6367.76,6367.76,6367.76,6367.76,504
2004/2/6,11:50:00,6370.40,6370.40,6370.40,6370.40,363
2004/2/6,11:51:00,6371.47,6371.47,6371.47,6371.47,676
2004/2/6,11:52:00,6371.29,6371.29,6371.29,6371.29,492
2004/2/6,11:53:00,6373.23,6373.23,6373.23,6373.23,541
2004/2/6,11:54:00,6377.98,6377.98,6377.98,6377.98,357
2004/2/6,11:55:00,6380.74,6380.74,6380.74,6380.74,518
2004/2/6,11:56:00,6374.16,6374.16,6374.16,6374.16,498
2004/2/6,11:57:00,6377.12,6377.12,6377.12,6377.12,473
2004/2/6,11:58:00,6375.20,6375.20,6375.20,6375.20,470
2004/2/6,11:59:00,6379.52,6379.52,6379.52,6379.52,577
2004/2/6,12:00:00,6375.93,6375.93,6375.93,6375.93,497
2004/2/6,12:01:00,6381.48,6381.48,6381.48,6381.48,569
2004/2/6,12:02:00,6375.45,6375.45,6375.45,6375.45,447
2004/2/6,12:03:00,6377.90,6377.90,6377.90,6377.90,688
2004/2/6,12:04:00,6379.30,6379.30,6379.30,6379.30,398
2004/2/6,12:05:00,6382.77,6382.77,6382.77,6382.77,721
2004/2/6,12:06:00,6376.80,6376.80,6376.80,6376.80,379
2004/2/6,12:07:00,6376.37,6376.37,6376.37,6376.37,500
2004/2/6,12:08:00,6380.42,6380.42,6380.42,6380.42,287
2004/2/6,12:09:00,6384.09,6384.09,6384.09,6384.09,389
2004/2/6,12:10:00,6376.85,6376.85,6376.85,6376.85,274
2004/2/6,12:11:00,6375.07,6375.07,6375.07,6375.07,360
2004/2/6,12:12:00,6379.29,6379.29,6379.29,6379.29,308
2004/2/6,12:13:00,6374.52,6374.52,6374.52,6374.52,338
2004/2/6,12:14:00,6373.60,6373.60,6373.60,6373.60,257
2004/2/6,12:15:00,6373.53,6373.53,6373.53,6373.53,396
2004/2/6,12:16:00,6371.57,6371.57,6371.57,6371.57,289
2004/2/6,12:17:00,6372.83,6372.83,6372.83,6372.83,376
2004/2/6,12:18:00,6370.67,6370.67,6370.67,6370.67,244
2004/2/6,12:19:00,6369.96,6369.96,6369.96,6369.96,400
2004/2/6,12:20:00,6369.73,6369.73,6369.73,6369.73,280
2004/2/6,12:21:00,6369.75,6369.75,6369.75,6369.75,350
2004/2/6,12:22:00,6375.27,6375.27,6375.27,6375.27,256
2004/2/6,12:23:00,6369.88,6369.88,6369.88,6369.88,389
2004/2/6,12:24:00,6373.47,6373.47,6373.47,6373.47,266
2004/2/6,12:25:00,6375.43,6375.43,6375.43,6375.43,388
2004/2/6,12:26:00,6378.15,6378.15,6378.15,6378.15,430
2004/2/6,12:27:00,6376.53,6376.53,6376.53,6376.53,578
2004/2/6,12:28:00,6378.23,6378.23,6378.23,6378.23,538
2004/2/6,12:29:00,6379.74,6379.74,6379.74,6379.74,911
2004/2/6,12:30:00,6376.04,6376.04,6376.04,6376.04,421
2004/2/6,12:31:00,6381.99,6381.99,6381.99,6381.99,446
2004/2/6,12:32:00,6375.53,6375.53,6375.53,6375.53,262
2004/2/6,12:33:00,6381.33,6381.33,6381.33,6381.33,376
2004/2/6,12:34:00,6381.82,6381.82,6381.82,6381.82,321
2004/2/6,12:35:00,6380.93,6380.93,6380.93,6380.93,434
2004/2/6,12:36:00,6375.73,6375.73,6375.73,6375.73,277
2004/2/6,12:37:00,6378.25,6378.25,6378.25,6378.25,384
2004/2/6,12:38:00,6378.54,6378.54,6378.54,6378.54,338
2004/2/6,12:39:00,6380.50,6380.50,6380.50,6380.50,378
2004/2/6,12:40:00,6380.71,6380.71,6380.71,6380.71,368
2004/2/6,12:41:00,6376.60,6376.60,6376.60,6376.60,572
2004/2/6,12:42:00,6381.03,6381.03,6381.03,6381.03,317
2004/2/6,12:43:00,6382.42,6382.42,6382.42,6382.42,399
2004/2/6,12:44:00,6374.24,6374.24,6374.24,6374.24,283
2004/2/6,12:45:00,6376.41,6376.41,6376.41,6376.41,419
2004/2/6,12:46:00,6376.81,6376.81,6376.81,6376.81,307
2004/2/6,12:47:00,6382.72,6382.72,6382.72,6382.72,413
2004/2/6,12:48:00,6372.15,6372.15,6372.15,6372.15,296
2004/2/6,12:49:00,6378.47,6378.47,6378.47,6378.47,371
2004/2/6,12:50:00,6377.48,6377.48,6377.48,6377.48,277
2004/2/6,12:51:00,6379.94,6379.94,6379.94,6379.94,405
2004/2/6,12:52:00,6374.87,6374.87,6374.87,6374.87,312
2004/2/6,12:53:00,6377.11,6377.11,6377.11,6377.11,374
2004/2/6,12:54:00,6376.50,6376.50,6376.50,6376.50,268
2004/2/6,12:55:00,6373.90,6373.90,6373.90,6373.90,397
2004/2/6,12:56:00,6370.26,6370.26,6370.26,6370.26,291
2004/2/6,12:57:00,6377.19,6377.19,6377.19,6377.19,398
2004/2/6,12:58:00,6373.60,6373.60,6373.60,6373.60,445
2004/2/6,12:59:00,6368.26,6368.26,6368.26,6368.26,522
2004/2/6,13:00:00,6371.67,6371.67,6371.67,6371.67,450
2004/2/6,13:01:00,6366.41,6366.41,6366.41,6366.41,827
2004/2/6,13:02:00,6365.41,6365.41,6365.41,6365.41,576
2004/2/6,13:03:00,6363.19,6363.19,6363.19,6363.19,888
2004/2/6,13:04:00,6360.83,6360.83,6360.83,6360.83,577
2004/2/6,13:05:00,6357.70,6357.70,6357.70,6357.70,705
2004/2/6,13:06:00,6355.12,6355.12,6355.12,6355.12,548
2004/2/6,13:07:00,6353.43,6353.43,6353.43,6353.43,756
2004/2/6,13:08:00,6356.77,6356.77,6356.77,6356.77,562
2004/2/6,13:09:00,6353.22,6353.22,6353.22,6353.22,702
2004/2/6,13:10:00,6356.45,6356.45,6356.45,6356.45,639
2004/2/6,13:11:00,6360.11,6360.11,6360.11,6360.11,606
2004/2/6,13:12:00,6357.51,6357.51,6357.51,6357.51,510
2004/2/6,13:13:00,6358.29,6358.29,6358.29,6358.29,568
2004/2/6,13:14:00,6361.62,6361.62,6361.62,6361.62,483
2004/2/6,13:15:00,6368.14,6368.14,6368.14,6368.14,575
2004/2/6,13:16:00,6370.19,6370.19,6370.19,6370.19,462
2004/2/6,13:17:00,6361.53,6361.53,6361.53,6361.53,620
2004/2/6,13:18:00,6365.14,6365.14,6365.14,6365.14,437
2004/2/6,13:19:00,6369.64,6369.64,6369.64,6369.64,685
2004/2/6,13:20:00,6366.65,6366.65,6366.65,6366.65,614
2004/2/6,13:21:00,6368.61,6368.61,6368.61,6368.61,678
2004/2/6,13:22:00,6365.68,6365.68,6365.68,6365.68,591
2004/2/6,13:23:00,6367.47,6367.47,6367.47,6367.47,744
2004/2/6,13:24:00,6364.29,6364.29,6364.29,6364.29,667
2004/2/6,13:25:00,6373.52,6373.52,6373.52,6373.52,1078
2004/2/6,13:26:00,6373.52,6373.52,6373.52,6373.52,0
2004/2/6,13:27:00,6373.52,6373.52,6373.52,6373.52,0
2004/2/6,13:28:00,6373.52,6373.52,6373.52,6373.52,0
2004/2/6,13:29:00,6373.52,6373.52,6373.52,6373.52,0
2004/2/6,13:30:00,6353.35,6353.35,6353.35,6353.35,6173
2004/2/9,09:00:00,6353.35,6353.35,6353.35,6353.35,1682
2004/2/9,09:01:00,6442.84,6442.84,6442.84,6442.84,5224
2004/2/9,09:02:00,6450.68,6450.68,6450.68,6450.68,1208
2004/2/9,09:03:00,6448.01,6448.01,6448.01,6448.01,1769
2004/2/9,09:04:00,6446.76,6446.76,6446.76,6446.76,1266
2004/2/9,09:05:00,6442.78,6442.78,6442.78,6442.78,1516
2004/2/9,09:06:00,6440.98,6440.98,6440.98,6440.98,1192
2004/2/9,09:07:00,6441.01,6441.01,6441.01,6441.01,1589
2004/2/9,09:08:00,6439.08,6439.08,6439.08,6439.08,1084
2004/2/9,09:09:00,6437.99,6437.99,6437.99,6437.99,1500
2004/2/9,09:10:00,6433.88,6433.88,6433.88,6433.88,1102
2004/2/9,09:11:00,6435.01,6435.01,6435.01,6435.01,1297
2004/2/9,09:12:00,6434.85,6434.85,6434.85,6434.85,947
2004/2/9,09:13:00,6435.45,6435.45,6435.45,6435.45,1228
2004/2/9,09:14:00,6426.54,6426.54,6426.54,6426.54,927
2004/2/9,09:15:00,6423.76,6423.76,6423.76,6423.76,1141
2004/2/9,09:16:00,6422.62,6422.62,6422.62,6422.62,795
2004/2/9,09:17:00,6423.59,6423.59,6423.59,6423.59,1080
2004/2/9,09:18:00,6425.55,6425.55,6425.55,6425.55,790
2004/2/9,09:19:00,6428.21,6428.21,6428.21,6428.21,958
2004/2/9,09:20:00,6427.90,6427.90,6427.90,6427.90,738
2004/2/9,09:21:00,6426.50,6426.50,6426.50,6426.50,863
2004/2/9,09:22:00,6426.24,6426.24,6426.24,6426.24,654
2004/2/9,09:23:00,6423.51,6423.51,6423.51,6423.51,901
2004/2/9,09:24:00,6425.38,6425.38,6425.38,6425.38,757
2004/2/9,09:25:00,6428.36,6428.36,6428.36,6428.36,977
2004/2/9,09:26:00,6423.93,6423.93,6423.93,6423.93,757
2004/2/9,09:27:00,6429.99,6429.99,6429.99,6429.99,1015
2004/2/9,09:28:00,6429.16,6429.16,6429.16,6429.16,726
2004/2/9,09:29:00,6435.78,6435.78,6435.78,6435.78,1010
2004/2/9,09:30:00,6430.91,6430.91,6430.91,6430.91,788
2004/2/9,09:31:00,6433.36,6433.36,6433.36,6433.36,1044
2004/2/9,09:32:00,6439.27,6439.27,6439.27,6439.27,840
2004/2/9,09:33:00,6441.62,6441.62,6441.62,6441.62,1079
2004/2/9,09:34:00,6441.88,6441.88,6441.88,6441.88,921
2004/2/9,09:35:00,6443.39,6443.39,6443.39,6443.39,1249
2004/2/9,09:36:00,6450.77,6450.77,6450.77,6450.77,937
2004/2/9,09:37:00,6453.09,6453.09,6453.09,6453.09,1171
2004/2/9,09:38:00,6458.10,6458.10,6458.10,6458.10,1458
2004/2/9,09:39:00,6465.57,6465.57,6465.57,6465.57,1281
2004/2/9,09:40:00,6469.52,6469.52,6469.52,6469.52,1124
2004/2/9,09:41:00,6467.66,6467.66,6467.66,6467.66,1328
2004/2/9,09:42:00,6475.38,6475.38,6475.38,6475.38,1064
2004/2/9,09:43:00,6475.11,6475.11,6475.11,6475.11,1213
2004/2/9,09:44:00,6468.65,6468.65,6468.65,6468.65,843
2004/2/9,09:45:00,6461.43,6461.43,6461.43,6461.43,1161
2004/2/9,09:46:00,6461.33,6461.33,6461.33,6461.33,790
2004/2/9,09:47:00,6459.33,6459.33,6459.33,6459.33,1063
2004/2/9,09:48:00,6458.00,6458.00,6458.00,6458.00,769
2004/2/9,09:49:00,6458.46,6458.46,6458.46,6458.46,910
2004/2/9,09:50:00,6458.81,6458.81,6458.81,6458.81,669
2004/2/9,09:51:00,6454.90,6454.90,6454.90,6454.90,797
2004/2/9,09:52:00,6450.50,6450.50,6450.50,6450.50,542
2004/2/9,09:53:00,6443.87,6443.87,6443.87,6443.87,739
2004/2/9,09:54:00,6441.57,6441.57,6441.57,6441.57,584
2004/2/9,09:55:00,6443.49,6443.49,6443.49,6443.49,742
2004/2/9,09:56:00,6444.32,6444.32,6444.32,6444.32,588
2004/2/9,09:57:00,6447.19,6447.19,6447.19,6447.19,720
2004/2/9,09:58:00,6449.29,6449.29,6449.29,6449.29,526
2004/2/9,09:59:00,6448.52,6448.52,6448.52,6448.52,673
2004/2/9,10:00:00,6440.53,6440.53,6440.53,6440.53,451
2004/2/9,10:01:00,6446.66,6446.66,6446.66,6446.66,581
2004/2/9,10:02:00,6440.83,6440.83,6440.83,6440.83,474
2004/2/9,10:03:00,6447.75,6447.75,6447.75,6447.75,594
2004/2/9,10:04:00,6445.55,6445.55,6445.55,6445.55,395
2004/2/9,10:05:00,6437.73,6437.73,6437.73,6437.73,619
2004/2/9,10:06:00,6440.09,6440.09,6440.09,6440.09,408
2004/2/9,10:07:00,6438.76,6438.76,6438.76,6438.76,597
2004/2/9,10:08:00,6432.79,6432.79,6432.79,6432.79,434
2004/2/9,10:09:00,6438.55,6438.55,6438.55,6438.55,533
2004/2/9,10:10:00,6432.49,6432.49,6432.49,6432.49,430
2004/2/9,10:11:00,6430.34,6430.34,6430.34,6430.34,543
2004/2/9,10:12:00,6436.89,6436.89,6436.89,6436.89,402
2004/2/9,10:13:00,6432.53,6432.53,6432.53,6432.53,521
2004/2/9,10:14:00,6438.47,6438.47,6438.47,6438.47,388
2004/2/9,10:15:00,6437.66,6437.66,6437.66,6437.66,566
2004/2/9,10:16:00,6430.11,6430.11,6430.11,6430.11,432
2004/2/9,10:17:00,6434.78,6434.78,6434.78,6434.78,458
2004/2/9,10:18:00,6439.06,6439.06,6439.06,6439.06,422
2004/2/9,10:19:00,6436.85,6436.85,6436.85,6436.85,486
2004/2/9,10:20:00,6443.18,6443.18,6443.18,6443.18,420
2004/2/9,10:21:00,6441.57,6441.57,6441.57,6441.57,551
2004/2/9,10:22:00,6441.28,6441.28,6441.28,6441.28,312
2004/2/9,10:23:00,6442.42,6442.42,6442.42,6442.42,469
2004/2/9,10:24:00,6438.37,6438.37,6438.37,6438.37,332
2004/2/9,10:25:00,6442.87,6442.87,6442.87,6442.87,545
2004/2/9,10:26:00,6440.75,6440.75,6440.75,6440.75,376
2004/2/9,10:27:00,6442.39,6442.39,6442.39,6442.39,610
2004/2/9,10:28:00,6448.33,6448.33,6448.33,6448.33,439
2004/2/9,10:29:00,6446.65,6446.65,6446.65,6446.65,514
2004/2/9,10:30:00,6444.05,6444.05,6444.05,6444.05,440
2004/2/9,10:31:00,6449.24,6449.24,6449.24,6449.24,652
2004/2/9,10:32:00,6448.10,6448.10,6448.10,6448.10,425
2004/2/9,10:33:00,6447.23,6447.23,6447.23,6447.23,662
2004/2/9,10:34:00,6447.00,6447.00,6447.00,6447.00,501
2004/2/9,10:35:00,6453.90,6453.90,6453.90,6453.90,608
2004/2/9,10:36:00,6446.18,6446.18,6446.18,6446.18,375
2004/2/9,10:37:00,6451.17,6451.17,6451.17,6451.17,513
2004/2/9,10:38:00,6449.92,6449.92,6449.92,6449.92,410
2004/2/9,10:39:00,6450.42,6450.42,6450.42,6450.42,512
2004/2/9,10:40:00,6449.03,6449.03,6449.03,6449.03,459
2004/2/9,10:41:00,6451.65,6451.65,6451.65,6451.65,640
2004/2/9,10:42:00,6451.50,6451.50,6451.50,6451.50,481
2004/2/9,10:43:00,6456.15,6456.15,6456.15,6456.15,667
2004/2/9,10:44:00,6449.16,6449.16,6449.16,6449.16,521
2004/2/9,10:45:00,6453.59,6453.59,6453.59,6453.59,666
2004/2/9,10:46:00,6456.02,6456.02,6456.02,6456.02,454
2004/2/9,10:47:00,6455.22,6455.22,6455.22,6455.22,853
2004/2/9,10:48:00,6454.43,6454.43,6454.43,6454.43,520
2004/2/9,10:49:00,6449.25,6449.25,6449.25,6449.25,688
2004/2/9,10:50:00,6458.23,6458.23,6458.23,6458.23,488
2004/2/9,10:51:00,6454.50,6454.50,6454.50,6454.50,630
2004/2/9,10:52:00,6453.86,6453.86,6453.86,6453.86,497
2004/2/9,10:53:00,6455.16,6455.16,6455.16,6455.16,616
2004/2/9,10:54:00,6449.96,6449.96,6449.96,6449.96,403
2004/2/9,10:55:00,6455.14,6455.14,6455.14,6455.14,654
2004/2/9,10:56:00,6453.63,6453.63,6453.63,6453.63,393
2004/2/9,10:57:00,6450.55,6450.55,6450.55,6450.55,562
2004/2/9,10:58:00,6453.54,6453.54,6453.54,6453.54,343
2004/2/9,10:59:00,6444.22,6444.22,6444.22,6444.22,537
2004/2/9,11:00:00,6448.21,6448.21,6448.21,6448.21,364
2004/2/9,11:01:00,6441.24,6441.24,6441.24,6441.24,496
2004/2/9,11:02:00,6444.89,6444.89,6444.89,6444.89,384
2004/2/9,11:03:00,6443.95,6443.95,6443.95,6443.95,518
2004/2/9,11:04:00,6445.54,6445.54,6445.54,6445.54,391
2004/2/9,11:05:00,6444.39,6444.39,6444.39,6444.39,460
2004/2/9,11:06:00,6451.76,6451.76,6451.76,6451.76,341
2004/2/9,11:07:00,6441.61,6441.61,6441.61,6441.61,450
2004/2/9,11:08:00,6447.26,6447.26,6447.26,6447.26,337
2004/2/9,11:09:00,6448.63,6448.63,6448.63,6448.63,397
2004/2/9,11:10:00,6446.42,6446.42,6446.42,6446.42,293
2004/2/9,11:11:00,6445.19,6445.19,6445.19,6445.19,405
2004/2/9,11:12:00,6445.03,6445.03,6445.03,6445.03,310
2004/2/9,11:13:00,6443.26,6443.26,6443.26,6443.26,503
2004/2/9,11:14:00,6437.26,6437.26,6437.26,6437.26,383
2004/2/9,11:15:00,6436.55,6436.55,6436.55,6436.55,577
2004/2/9,11:16:00,6440.62,6440.62,6440.62,6440.62,557
2004/2/9,11:17:00,6434.83,6434.83,6434.83,6434.83,644
2004/2/9,11:18:00,6434.59,6434.59,6434.59,6434.59,430
2004/2/9,11:19:00,6435.21,6435.21,6435.21,6435.21,639
2004/2/9,11:20:00,6440.52,6440.52,6440.52,6440.52,454
2004/2/9,11:21:00,6444.03,6444.03,6444.03,6444.03,492
2004/2/9,11:22:00,6438.02,6438.02,6438.02,6438.02,336
2004/2/9,11:23:00,6439.60,6439.60,6439.60,6439.60,495
2004/2/9,11:24:00,6436.80,6436.80,6436.80,6436.80,292
2004/2/9,11:25:00,6438.39,6438.39,6438.39,6438.39,548
2004/2/9,11:26:00,6438.55,6438.55,6438.55,6438.55,445
2004/2/9,11:27:00,6440.21,6440.21,6440.21,6440.21,603
2004/2/9,11:28:00,6434.11,6434.11,6434.11,6434.11,424
2004/2/9,11:29:00,6439.99,6439.99,6439.99,6439.99,723
2004/2/9,11:30:00,6445.27,6445.27,6445.27,6445.27,500
2004/2/9,11:31:00,6444.85,6444.85,6444.85,6444.85,732
2004/2/9,11:32:00,6442.86,6442.86,6442.86,6442.86,494
2004/2/9,11:33:00,6446.61,6446.61,6446.61,6446.61,573
2004/2/9,11:34:00,6451.62,6451.62,6451.62,6451.62,454
2004/2/9,11:35:00,6447.48,6447.48,6447.48,6447.48,591
2004/2/9,11:36:00,6445.46,6445.46,6445.46,6445.46,372
2004/2/9,11:37:00,6440.63,6440.63,6440.63,6440.63,568
2004/2/9,11:38:00,6448.10,6448.10,6448.10,6448.10,360
2004/2/9,11:39:00,6443.78,6443.78,6443.78,6443.78,464
2004/2/9,11:40:00,6452.56,6452.56,6452.56,6452.56,321
2004/2/9,11:41:00,6445.92,6445.92,6445.92,6445.92,538
2004/2/9,11:42:00,6446.97,6446.97,6446.97,6446.97,314
2004/2/9,11:43:00,6442.98,6442.98,6442.98,6442.98,472
2004/2/9,11:44:00,6443.54,6443.54,6443.54,6443.54,320
2004/2/9,11:45:00,6451.58,6451.58,6451.58,6451.58,480
2004/2/9,11:46:00,6453.31,6453.31,6453.31,6453.31,301
2004/2/9,11:47:00,6451.84,6451.84,6451.84,6451.84,455
2004/2/9,11:48:00,6453.41,6453.41,6453.41,6453.41,314
2004/2/9,11:49:00,6448.95,6448.95,6448.95,6448.95,662
2004/2/9,11:50:00,6456.22,6456.22,6456.22,6456.22,374
2004/2/9,11:51:00,6455.30,6455.30,6455.30,6455.30,607
2004/2/9,11:52:00,6454.82,6454.82,6454.82,6454.82,358
2004/2/9,11:53:00,6457.21,6457.21,6457.21,6457.21,578
2004/2/9,11:54:00,6456.00,6456.00,6456.00,6456.00,374
2004/2/9,11:55:00,6459.79,6459.79,6459.79,6459.79,540
2004/2/9,11:56:00,6454.78,6454.78,6454.78,6454.78,406
2004/2/9,11:57:00,6457.56,6457.56,6457.56,6457.56,564
2004/2/9,11:58:00,6455.56,6455.56,6455.56,6455.56,542
2004/2/9,11:59:00,6458.38,6458.38,6458.38,6458.38,610
2004/2/9,12:00:00,6451.13,6451.13,6451.13,6451.13,415
2004/2/9,12:01:00,6451.07,6451.07,6451.07,6451.07,569
2004/2/9,12:02:00,6454.60,6454.60,6454.60,6454.60,442
2004/2/9,12:03:00,6456.43,6456.43,6456.43,6456.43,506
2004/2/9,12:04:00,6457.71,6457.71,6457.71,6457.71,331
2004/2/9,12:05:00,6450.64,6450.64,6450.64,6450.64,393
2004/2/9,12:06:00,6451.17,6451.17,6451.17,6451.17,249
2004/2/9,12:07:00,6452.03,6452.03,6452.03,6452.03,411
2004/2/9,12:08:00,6453.46,6453.46,6453.46,6453.46,299
2004/2/9,12:09:00,6453.47,6453.47,6453.47,6453.47,353
2004/2/9,12:10:00,6455.80,6455.80,6455.80,6455.80,261
2004/2/9,12:11:00,6453.40,6453.40,6453.40,6453.40,390
2004/2/9,12:12:00,6455.97,6455.97,6455.97,6455.97,213
2004/2/9,12:13:00,6455.51,6455.51,6455.51,6455.51,374
2004/2/9,12:14:00,6452.74,6452.74,6452.74,6452.74,230
2004/2/9,12:15:00,6454.81,6454.81,6454.81,6454.81,334
2004/2/9,12:16:00,6455.83,6455.83,6455.83,6455.83,287
2004/2/9,12:17:00,6453.26,6453.26,6453.26,6453.26,372
2004/2/9,12:18:00,6453.29,6453.29,6453.29,6453.29,312
2004/2/9,12:19:00,6455.05,6455.05,6455.05,6455.05,371
2004/2/9,12:20:00,6455.21,6455.21,6455.21,6455.21,254
2004/2/9,12:21:00,6454.17,6454.17,6454.17,6454.17,394
2004/2/9,12:22:00,6460.26,6460.26,6460.26,6460.26,263
2004/2/9,12:23:00,6453.19,6453.19,6453.19,6453.19,361
2004/2/9,12:24:00,6458.58,6458.58,6458.58,6458.58,246
2004/2/9,12:25:00,6459.05,6459.05,6459.05,6459.05,323
2004/2/9,12:26:00,6457.42,6457.42,6457.42,6457.42,277
2004/2/9,12:27:00,6457.47,6457.47,6457.47,6457.47,422
2004/2/9,12:28:00,6458.04,6458.04,6458.04,6458.04,314
2004/2/9,12:29:00,6457.81,6457.81,6457.81,6457.81,440
2004/2/9,12:30:00,6457.25,6457.25,6457.25,6457.25,337
2004/2/9,12:31:00,6454.61,6454.61,6454.61,6454.61,533
2004/2/9,12:32:00,6454.90,6454.90,6454.90,6454.90,455
2004/2/9,12:33:00,6459.31,6459.31,6459.31,6459.31,597
2004/2/9,12:34:00,6454.48,6454.48,6454.48,6454.48,357
2004/2/9,12:35:00,6456.50,6456.50,6456.50,6456.50,406
2004/2/9,12:36:00,6458.63,6458.63,6458.63,6458.63,319
2004/2/9,12:37:00,6461.54,6461.54,6461.54,6461.54,417
2004/2/9,12:38:00,6454.74,6454.74,6454.74,6454.74,376
2004/2/9,12:39:00,6453.51,6453.51,6453.51,6453.51,451
2004/2/9,12:40:00,6449.21,6449.21,6449.21,6449.21,340
2004/2/9,12:41:00,6455.98,6455.98,6455.98,6455.98,444
2004/2/9,12:42:00,6456.40,6456.40,6456.40,6456.40,327
2004/2/9,12:43:00,6451.13,6451.13,6451.13,6451.13,477
2004/2/9,12:44:00,6451.38,6451.38,6451.38,6451.38,317
2004/2/9,12:45:00,6454.22,6454.22,6454.22,6454.22,514
2004/2/9,12:46:00,6453.72,6453.72,6453.72,6453.72,320
2004/2/9,12:47:00,6457.49,6457.49,6457.49,6457.49,415
2004/2/9,12:48:00,6454.29,6454.29,6454.29,6454.29,289
2004/2/9,12:49:00,6450.62,6450.62,6450.62,6450.62,479
2004/2/9,12:50:00,6453.93,6453.93,6453.93,6453.93,411
2004/2/9,12:51:00,6453.88,6453.88,6453.88,6453.88,478
2004/2/9,12:52:00,6451.33,6451.33,6451.33,6451.33,279
2004/2/9,12:53:00,6449.78,6449.78,6449.78,6449.78,479
2004/2/9,12:54:00,6459.54,6459.54,6459.54,6459.54,363
2004/2/9,12:55:00,6454.42,6454.42,6454.42,6454.42,500
2004/2/9,12:56:00,6452.03,6452.03,6452.03,6452.03,390
2004/2/9,12:57:00,6455.44,6455.44,6455.44,6455.44,438
2004/2/9,12:58:00,6448.99,6448.99,6448.99,6448.99,347
2004/2/9,12:59:00,6447.66,6447.66,6447.66,6447.66,477
2004/2/9,13:00:00,6451.92,6451.92,6451.92,6451.92,352
2004/2/9,13:01:00,6450.91,6450.91,6450.91,6450.91,422
2004/2/9,13:02:00,6453.24,6453.24,6453.24,6453.24,384
2004/2/9,13:03:00,6446.49,6446.49,6446.49,6446.49,533
2004/2/9,13:04:00,6453.18,6453.18,6453.18,6453.18,452
2004/2/9,13:05:00,6450.36,6450.36,6450.36,6450.36,602
2004/2/9,13:06:00,6452.96,6452.96,6452.96,6452.96,444
2004/2/9,13:07:00,6448.39,6448.39,6448.39,6448.39,535
2004/2/9,13:08:00,6449.41,6449.41,6449.41,6449.41,399
2004/2/9,13:09:00,6448.81,6448.81,6448.81,6448.81,653
2004/2/9,13:10:00,6447.31,6447.31,6447.31,6447.31,436
2004/2/9,13:11:00,6453.75,6453.75,6453.75,6453.75,667
2004/2/9,13:12:00,6448.12,6448.12,6448.12,6448.12,455
2004/2/9,13:13:00,6449.08,6449.08,6449.08,6449.08,669
2004/2/9,13:14:00,6444.10,6444.10,6444.10,6444.10,439
2004/2/9,13:15:00,6450.51,6450.51,6450.51,6450.51,611
2004/2/9,13:16:00,6448.26,6448.26,6448.26,6448.26,487
2004/2/9,13:17:00,6446.37,6446.37,6446.37,6446.37,653
2004/2/9,13:18:00,6445.06,6445.06,6445.06,6445.06,501
2004/2/9,13:19:00,6451.74,6451.74,6451.74,6451.74,664
2004/2/9,13:20:00,6453.81,6453.81,6453.81,6453.81,544
2004/2/9,13:21:00,6452.20,6452.20,6452.20,6452.20,771
2004/2/9,13:22:00,6459.91,6459.91,6459.91,6459.91,706
2004/2/9,13:23:00,6452.72,6452.72,6452.72,6452.72,966
2004/2/9,13:24:00,6458.29,6458.29,6458.29,6458.29,917
2004/2/9,13:25:00,6453.65,6453.65,6453.65,6453.65,1321
2004/2/9,13:26:00,6453.65,6453.65,6453.65,6453.65,0
2004/2/9,13:27:00,6453.65,6453.65,6453.65,6453.65,0
2004/2/9,13:28:00,6453.65,6453.65,6453.65,6453.65,0
2004/2/9,13:29:00,6453.65,6453.65,6453.65,6453.65,0
2004/2/9,13:30:00,6463.09,6463.09,6463.09,6463.09,6610
2004/2/10,09:00:00,6463.09,6463.09,6463.09,6463.09,753
2004/2/10,09:01:00,6489.65,6489.65,6489.65,6489.65,4839
2004/2/10,09:02:00,6486.00,6486.00,6486.00,6486.00,877
2004/2/10,09:03:00,6482.69,6482.69,6482.69,6482.69,1275
2004/2/10,09:04:00,6481.50,6481.50,6481.50,6481.50,1052
2004/2/10,09:05:00,6480.47,6480.47,6480.47,6480.47,1407
2004/2/10,09:06:00,6477.97,6477.97,6477.97,6477.97,1107
2004/2/10,09:07:00,6474.80,6474.80,6474.80,6474.80,1332
2004/2/10,09:08:00,6471.21,6471.21,6471.21,6471.21,1178
2004/2/10,09:09:00,6473.93,6473.93,6473.93,6473.93,1251
2004/2/10,09:10:00,6472.62,6472.62,6472.62,6472.62,1106
2004/2/10,09:11:00,6473.87,6473.87,6473.87,6473.87,1242
2004/2/10,09:12:00,6474.96,6474.96,6474.96,6474.96,1024
2004/2/10,09:13:00,6477.46,6477.46,6477.46,6477.46,1033
2004/2/10,09:14:00,6477.01,6477.01,6477.01,6477.01,778
2004/2/10,09:15:00,6478.87,6478.87,6478.87,6478.87,1080
2004/2/10,09:16:00,6475.07,6475.07,6475.07,6475.07,914
2004/2/10,09:17:00,6477.80,6477.80,6477.80,6477.80,1164
2004/2/10,09:18:00,6481.78,6481.78,6481.78,6481.78,876
2004/2/10,09:19:00,6481.83,6481.83,6481.83,6481.83,1045
2004/2/10,09:20:00,6481.30,6481.30,6481.30,6481.30,972
2004/2/10,09:21:00,6485.53,6485.53,6485.53,6485.53,1107
2004/2/10,09:22:00,6490.75,6490.75,6490.75,6490.75,916
2004/2/10,09:23:00,6488.59,6488.59,6488.59,6488.59,1128
2004/2/10,09:24:00,6490.34,6490.34,6490.34,6490.34,1123
2004/2/10,09:25:00,6493.18,6493.18,6493.18,6493.18,1166
2004/2/10,09:26:00,6488.63,6488.63,6488.63,6488.63,1002
2004/2/10,09:27:00,6491.05,6491.05,6491.05,6491.05,1006
2004/2/10,09:28:00,6494.76,6494.76,6494.76,6494.76,924
2004/2/10,09:29:00,6497.62,6497.62,6497.62,6497.62,1093
2004/2/10,09:30:00,6490.61,6490.61,6490.61,6490.61,757
2004/2/10,09:31:00,6494.19,6494.19,6494.19,6494.19,1091
2004/2/10,09:32:00,6490.23,6490.23,6490.23,6490.23,761
2004/2/10,09:33:00,6483.49,6483.49,6483.49,6483.49,915
2004/2/10,09:34:00,6492.60,6492.60,6492.60,6492.60,712
2004/2/10,09:35:00,6485.28,6485.28,6485.28,6485.28,844
2004/2/10,09:36:00,6482.01,6482.01,6482.01,6482.01,698
2004/2/10,09:37:00,6481.47,6481.47,6481.47,6481.47,801
2004/2/10,09:38:00,6481.48,6481.48,6481.48,6481.48,636
2004/2/10,09:39:00,6473.70,6473.70,6473.70,6473.70,811
2004/2/10,09:40:00,6473.53,6473.53,6473.53,6473.53,679
2004/2/10,09:41:00,6475.72,6475.72,6475.72,6475.72,945
2004/2/10,09:42:00,6469.95,6469.95,6469.95,6469.95,667
2004/2/10,09:43:00,6464.81,6464.81,6464.81,6464.81,832
2004/2/10,09:44:00,6463.95,6463.95,6463.95,6463.95,613
2004/2/10,09:45:00,6457.54,6457.54,6457.54,6457.54,818
2004/2/10,09:46:00,6454.42,6454.42,6454.42,6454.42,725
2004/2/10,09:47:00,6449.28,6449.28,6449.28,6449.28,963
2004/2/10,09:48:00,6443.66,6443.66,6443.66,6443.66,731
2004/2/10,09:49:00,6437.91,6437.91,6437.91,6437.91,1082
2004/2/10,09:50:00,6438.11,6438.11,6438.11,6438.11,823
2004/2/10,09:51:00,6437.31,6437.31,6437.31,6437.31,1105
2004/2/10,09:52:00,6427.43,6427.43,6427.43,6427.43,724
2004/2/10,09:53:00,6427.70,6427.70,6427.70,6427.70,934
2004/2/10,09:54:00,6425.32,6425.32,6425.32,6425.32,755
2004/2/10,09:55:00,6428.33,6428.33,6428.33,6428.33,937
2004/2/10,09:56:00,6429.26,6429.26,6429.26,6429.26,694
2004/2/10,09:57:00,6433.02,6433.02,6433.02,6433.02,857
2004/2/10,09:58:00,6438.15,6438.15,6438.15,6438.15,565
2004/2/10,09:59:00,6438.54,6438.54,6438.54,6438.54,697
2004/2/10,10:00:00,6437.00,6437.00,6437.00,6437.00,491
2004/2/10,10:01:00,6445.83,6445.83,6445.83,6445.83,679
2004/2/10,10:02:00,6447.24,6447.24,6447.24,6447.24,465
2004/2/10,10:03:00,6444.57,6444.57,6444.57,6444.57,557
2004/2/10,10:04:00,6445.42,6445.42,6445.42,6445.42,448
2004/2/10,10:05:00,6446.74,6446.74,6446.74,6446.74,582
2004/2/10,10:06:00,6451.82,6451.82,6451.82,6451.82,551
2004/2/10,10:07:00,6451.00,6451.00,6451.00,6451.00,582
2004/2/10,10:08:00,6451.16,6451.16,6451.16,6451.16,519
2004/2/10,10:09:00,6451.32,6451.32,6451.32,6451.32,648
2004/2/10,10:10:00,6452.90,6452.90,6452.90,6452.90,443
2004/2/10,10:11:00,6458.60,6458.60,6458.60,6458.60,645
2004/2/10,10:12:00,6453.17,6453.17,6453.17,6453.17,406
2004/2/10,10:13:00,6455.87,6455.87,6455.87,6455.87,554
2004/2/10,10:14:00,6454.20,6454.20,6454.20,6454.20,378
2004/2/10,10:15:00,6457.91,6457.91,6457.91,6457.91,506
2004/2/10,10:16:00,6455.40,6455.40,6455.40,6455.40,365
2004/2/10,10:17:00,6454.84,6454.84,6454.84,6454.84,450
2004/2/10,10:18:00,6461.20,6461.20,6461.20,6461.20,367
2004/2/10,10:19:00,6457.08,6457.08,6457.08,6457.08,466
2004/2/10,10:20:00,6455.95,6455.95,6455.95,6455.95,414
2004/2/10,10:21:00,6454.43,6454.43,6454.43,6454.43,535
2004/2/10,10:22:00,6462.64,6462.64,6462.64,6462.64,288
2004/2/10,10:23:00,6457.06,6457.06,6457.06,6457.06,342
2004/2/10,10:24:00,6453.32,6453.32,6453.32,6453.32,291
2004/2/10,10:25:00,6459.99,6459.99,6459.99,6459.99,475
2004/2/10,10:26:00,6452.77,6452.77,6452.77,6452.77,298
2004/2/10,10:27:00,6461.21,6461.21,6461.21,6461.21,444
2004/2/10,10:28:00,6453.18,6453.18,6453.18,6453.18,292
2004/2/10,10:29:00,6456.99,6456.99,6456.99,6456.99,453
2004/2/10,10:30:00,6456.63,6456.63,6456.63,6456.63,345
2004/2/10,10:31:00,6458.29,6458.29,6458.29,6458.29,617
2004/2/10,10:32:00,6461.94,6461.94,6461.94,6461.94,403
2004/2/10,10:33:00,6462.12,6462.12,6462.12,6462.12,504
2004/2/10,10:34:00,6459.61,6459.61,6459.61,6459.61,387
2004/2/10,10:35:00,6461.64,6461.64,6461.64,6461.64,589
2004/2/10,10:36:00,6462.76,6462.76,6462.76,6462.76,450
2004/2/10,10:37:00,6463.42,6463.42,6463.42,6463.42,591
2004/2/10,10:38:00,6457.23,6457.23,6457.23,6457.23,394
2004/2/10,10:39:00,6464.87,6464.87,6464.87,6464.87,553
2004/2/10,10:40:00,6464.79,6464.79,6464.79,6464.79,402
2004/2/10,10:41:00,6463.72,6463.72,6463.72,6463.72,472
2004/2/10,10:42:00,6461.35,6461.35,6461.35,6461.35,358
2004/2/10,10:43:00,6458.29,6458.29,6458.29,6458.29,468
2004/2/10,10:44:00,6464.89,6464.89,6464.89,6464.89,397
2004/2/10,10:45:00,6463.46,6463.46,6463.46,6463.46,512
2004/2/10,10:46:00,6463.73,6463.73,6463.73,6463.73,436
2004/2/10,10:47:00,6466.85,6466.85,6466.85,6466.85,512
2004/2/10,10:48:00,6468.43,6468.43,6468.43,6468.43,331
2004/2/10,10:49:00,6467.02,6467.02,6467.02,6467.02,401
2004/2/10,10:50:00,6469.65,6469.65,6469.65,6469.65,352
2004/2/10,10:51:00,6470.47,6470.47,6470.47,6470.47,439
2004/2/10,10:52:00,6470.36,6470.36,6470.36,6470.36,362
2004/2/10,10:53:00,6468.65,6468.65,6468.65,6468.65,412
2004/2/10,10:54:00,6469.56,6469.56,6469.56,6469.56,292
2004/2/10,10:55:00,6467.85,6467.85,6467.85,6467.85,423
2004/2/10,10:56:00,6470.62,6470.62,6470.62,6470.62,312
2004/2/10,10:57:00,6470.72,6470.72,6470.72,6470.72,413
2004/2/10,10:58:00,6473.33,6473.33,6473.33,6473.33,352
2004/2/10,10:59:00,6474.02,6474.02,6474.02,6474.02,437
2004/2/10,11:00:00,6476.16,6476.16,6476.16,6476.16,475
2004/2/10,11:01:00,6477.27,6477.27,6477.27,6477.27,597
2004/2/10,11:02:00,6476.86,6476.86,6476.86,6476.86,403
2004/2/10,11:03:00,6477.56,6477.56,6477.56,6477.56,591
2004/2/10,11:04:00,6474.12,6474.12,6474.12,6474.12,399
2004/2/10,11:05:00,6478.16,6478.16,6478.16,6478.16,488
2004/2/10,11:06:00,6474.94,6474.94,6474.94,6474.94,357
2004/2/10,11:07:00,6474.84,6474.84,6474.84,6474.84,441
2004/2/10,11:08:00,6471.53,6471.53,6471.53,6471.53,350
2004/2/10,11:09:00,6475.01,6475.01,6475.01,6475.01,434
2004/2/10,11:10:00,6470.15,6470.15,6470.15,6470.15,350
2004/2/10,11:11:00,6475.05,6475.05,6475.05,6475.05,458
2004/2/10,11:12:00,6475.85,6475.85,6475.85,6475.85,325
2004/2/10,11:13:00,6473.88,6473.88,6473.88,6473.88,369
2004/2/10,11:14:00,6473.71,6473.71,6473.71,6473.71,318
2004/2/10,11:15:00,6472.69,6472.69,6472.69,6472.69,455
2004/2/10,11:16:00,6472.57,6472.57,6472.57,6472.57,380
2004/2/10,11:17:00,6474.27,6474.27,6474.27,6474.27,465
2004/2/10,11:18:00,6474.85,6474.85,6474.85,6474.85,268
2004/2/10,11:19:00,6477.16,6477.16,6477.16,6477.16,432
2004/2/10,11:20:00,6474.82,6474.82,6474.82,6474.82,339
2004/2/10,11:21:00,6475.46,6475.46,6475.46,6475.46,520
2004/2/10,11:22:00,6473.66,6473.66,6473.66,6473.66,302
2004/2/10,11:23:00,6476.99,6476.99,6476.99,6476.99,401
2004/2/10,11:24:00,6475.39,6475.39,6475.39,6475.39,332
2004/2/10,11:25:00,6478.64,6478.64,6478.64,6478.64,439
2004/2/10,11:26:00,6476.81,6476.81,6476.81,6476.81,329
2004/2/10,11:27:00,6477.11,6477.11,6477.11,6477.11,351
2004/2/10,11:28:00,6478.36,6478.36,6478.36,6478.36,421
2004/2/10,11:29:00,6478.10,6478.10,6478.10,6478.10,509
2004/2/10,11:30:00,6485.06,6485.06,6485.06,6485.06,418
2004/2/10,11:31:00,6479.74,6479.74,6479.74,6479.74,545
2004/2/10,11:32:00,6485.56,6485.56,6485.56,6485.56,425
2004/2/10,11:33:00,6488.75,6488.75,6488.75,6488.75,513
2004/2/10,11:34:00,6487.32,6487.32,6487.32,6487.32,394
2004/2/10,11:35:00,6486.01,6486.01,6486.01,6486.01,609
2004/2/10,11:36:00,6479.18,6479.18,6479.18,6479.18,373
2004/2/10,11:37:00,6481.86,6481.86,6481.86,6481.86,483
2004/2/10,11:38:00,6486.57,6486.57,6486.57,6486.57,445
2004/2/10,11:39:00,6482.86,6482.86,6482.86,6482.86,515
2004/2/10,11:40:00,6485.76,6485.76,6485.76,6485.76,427
2004/2/10,11:41:00,6490.74,6490.74,6490.74,6490.74,527
2004/2/10,11:42:00,6480.87,6480.87,6480.87,6480.87,549
2004/2/10,11:43:00,6485.95,6485.95,6485.95,6485.95,471
2004/2/10,11:44:00,6486.66,6486.66,6486.66,6486.66,377
2004/2/10,11:45:00,6485.11,6485.11,6485.11,6485.11,450
2004/2/10,11:46:00,6486.56,6486.56,6486.56,6486.56,436
2004/2/10,11:47:00,6488.62,6488.62,6488.62,6488.62,526
2004/2/10,11:48:00,6485.06,6485.06,6485.06,6485.06,373
2004/2/10,11:49:00,6492.07,6492.07,6492.07,6492.07,604
2004/2/10,11:50:00,6488.67,6488.67,6488.67,6488.67,472
2004/2/10,11:51:00,6493.94,6493.94,6493.94,6493.94,576
2004/2/10,11:52:00,6497.78,6497.78,6497.78,6497.78,340
2004/2/10,11:53:00,6489.93,6489.93,6489.93,6489.93,522
2004/2/10,11:54:00,6486.90,6486.90,6486.90,6486.90,544
2004/2/10,11:55:00,6487.01,6487.01,6487.01,6487.01,705
2004/2/10,11:56:00,6492.27,6492.27,6492.27,6492.27,465
2004/2/10,11:57:00,6494.14,6494.14,6494.14,6494.14,584
2004/2/10,11:58:00,6494.88,6494.88,6494.88,6494.88,595
2004/2/10,11:59:00,6495.83,6495.83,6495.83,6495.83,675
2004/2/10,12:00:00,6495.25,6495.25,6495.25,6495.25,614
2004/2/10,12:01:00,6501.84,6501.84,6501.84,6501.84,659
2004/2/10,12:02:00,6497.30,6497.30,6497.30,6497.30,396
2004/2/10,12:03:00,6498.63,6498.63,6498.63,6498.63,576
2004/2/10,12:04:00,6496.42,6496.42,6496.42,6496.42,397
2004/2/10,12:05:00,6497.79,6497.79,6497.79,6497.79,553
2004/2/10,12:06:00,6501.01,6501.01,6501.01,6501.01,445
2004/2/10,12:07:00,6499.81,6499.81,6499.81,6499.81,619
2004/2/10,12:08:00,6498.63,6498.63,6498.63,6498.63,499
2004/2/10,12:09:00,6492.53,6492.53,6492.53,6492.53,567
2004/2/10,12:10:00,6503.24,6503.24,6503.24,6503.24,412
2004/2/10,12:11:00,6492.57,6492.57,6492.57,6492.57,543
2004/2/10,12:12:00,6492.02,6492.02,6492.02,6492.02,344
2004/2/10,12:13:00,6496.13,6496.13,6496.13,6496.13,426
2004/2/10,12:14:00,6493.66,6493.66,6493.66,6493.66,289
2004/2/10,12:15:00,6489.43,6489.43,6489.43,6489.43,467
2004/2/10,12:16:00,6487.79,6487.79,6487.79,6487.79,416
2004/2/10,12:17:00,6493.11,6493.11,6493.11,6493.11,510
2004/2/10,12:18:00,6487.47,6487.47,6487.47,6487.47,455
2004/2/10,12:19:00,6484.80,6484.80,6484.80,6484.80,551
2004/2/10,12:20:00,6482.84,6482.84,6482.84,6482.84,489
2004/2/10,12:21:00,6481.92,6481.92,6481.92,6481.92,577
2004/2/10,12:22:00,6484.20,6484.20,6484.20,6484.20,379
2004/2/10,12:23:00,6477.23,6477.23,6477.23,6477.23,548
2004/2/10,12:24:00,6475.10,6475.10,6475.10,6475.10,457
2004/2/10,12:25:00,6473.30,6473.30,6473.30,6473.30,562
2004/2/10,12:26:00,6470.47,6470.47,6470.47,6470.47,497
2004/2/10,12:27:00,6469.38,6469.38,6469.38,6469.38,531
2004/2/10,12:28:00,6472.92,6472.92,6472.92,6472.92,399
2004/2/10,12:29:00,6468.95,6468.95,6468.95,6468.95,483
2004/2/10,12:30:00,6469.81,6469.81,6469.81,6469.81,350
2004/2/10,12:31:00,6469.87,6469.87,6469.87,6469.87,438
2004/2/10,12:32:00,6463.03,6463.03,6463.03,6463.03,328
2004/2/10,12:33:00,6467.96,6467.96,6467.96,6467.96,444
2004/2/10,12:34:00,6464.63,6464.63,6464.63,6464.63,327
2004/2/10,12:35:00,6465.04,6465.04,6465.04,6465.04,503
2004/2/10,12:36:00,6462.01,6462.01,6462.01,6462.01,387
2004/2/10,12:37:00,6466.10,6466.10,6466.10,6466.10,443
2004/2/10,12:38:00,6461.15,6461.15,6461.15,6461.15,415
2004/2/10,12:39:00,6468.19,6468.19,6468.19,6468.19,487
2004/2/10,12:40:00,6466.43,6466.43,6466.43,6466.43,313
2004/2/10,12:41:00,6461.39,6461.39,6461.39,6461.39,400
2004/2/10,12:42:00,6467.68,6467.68,6467.68,6467.68,320
2004/2/10,12:43:00,6468.62,6468.62,6468.62,6468.62,426
2004/2/10,12:44:00,6468.23,6468.23,6468.23,6468.23,362
2004/2/10,12:45:00,6470.77,6470.77,6470.77,6470.77,367
2004/2/10,12:46:00,6471.91,6471.91,6471.91,6471.91,279
2004/2/10,12:47:00,6470.36,6470.36,6470.36,6470.36,373
2004/2/10,12:48:00,6473.94,6473.94,6473.94,6473.94,272
2004/2/10,12:49:00,6474.05,6474.05,6474.05,6474.05,341
2004/2/10,12:50:00,6474.45,6474.45,6474.45,6474.45,280
2004/2/10,12:51:00,6476.74,6476.74,6476.74,6476.74,410
2004/2/10,12:52:00,6476.44,6476.44,6476.44,6476.44,336
2004/2/10,12:53:00,6475.59,6475.59,6475.59,6475.59,502
2004/2/10,12:54:00,6480.70,6480.70,6480.70,6480.70,340
2004/2/10,12:55:00,6473.52,6473.52,6473.52,6473.52,534
2004/2/10,12:56:00,6477.68,6477.68,6477.68,6477.68,380
2004/2/10,12:57:00,6485.68,6485.68,6485.68,6485.68,599
2004/2/10,12:58:00,6477.12,6477.12,6477.12,6477.12,342
2004/2/10,12:59:00,6480.35,6480.35,6480.35,6480.35,678
2004/2/10,13:00:00,6480.18,6480.18,6480.18,6480.18,386
2004/2/10,13:01:00,6480.13,6480.13,6480.13,6480.13,565
2004/2/10,13:02:00,6480.18,6480.18,6480.18,6480.18,385
2004/2/10,13:03:00,6475.54,6475.54,6475.54,6475.54,484
2004/2/10,13:04:00,6473.52,6473.52,6473.52,6473.52,372
2004/2/10,13:05:00,6473.77,6473.77,6473.77,6473.77,586
2004/2/10,13:06:00,6477.61,6477.61,6477.61,6477.61,513
2004/2/10,13:07:00,6470.16,6470.16,6470.16,6470.16,556
2004/2/10,13:08:00,6476.76,6476.76,6476.76,6476.76,466
2004/2/10,13:09:00,6476.63,6476.63,6476.63,6476.63,698
2004/2/10,13:10:00,6477.82,6477.82,6477.82,6477.82,521
2004/2/10,13:11:00,6483.01,6483.01,6483.01,6483.01,816
2004/2/10,13:12:00,6480.88,6480.88,6480.88,6480.88,516
2004/2/10,13:13:00,6485.58,6485.58,6485.58,6485.58,762
2004/2/10,13:14:00,6484.88,6484.88,6484.88,6484.88,633
2004/2/10,13:15:00,6485.39,6485.39,6485.39,6485.39,935
2004/2/10,13:16:00,6490.17,6490.17,6490.17,6490.17,680
2004/2/10,13:17:00,6487.92,6487.92,6487.92,6487.92,813
2004/2/10,13:18:00,6491.74,6491.74,6491.74,6491.74,539
2004/2/10,13:19:00,6489.30,6489.30,6489.30,6489.30,912
2004/2/10,13:20:00,6494.10,6494.10,6494.10,6494.10,652
2004/2/10,13:21:00,6488.66,6488.66,6488.66,6488.66,962
2004/2/10,13:22:00,6486.79,6486.79,6486.79,6486.79,707
2004/2/10,13:23:00,6489.09,6489.09,6489.09,6489.09,955
2004/2/10,13:24:00,6483.04,6483.04,6483.04,6483.04,877
2004/2/10,13:25:00,6482.93,6482.93,6482.93,6482.93,1321
2004/2/10,13:26:00,6482.93,6482.93,6482.93,6482.93,0
2004/2/10,13:27:00,6482.93,6482.93,6482.93,6482.93,0
2004/2/10,13:28:00,6482.93,6482.93,6482.93,6482.93,0
2004/2/10,13:29:00,6482.93,6482.93,6482.93,6482.93,0
2004/2/10,13:30:00,6488.34,6488.34,6488.34,6488.34,6561
2004/2/11,09:00:00,6488.34,6488.34,6488.34,6488.34,1129
2004/2/11,09:01:00,6518.16,6518.16,6518.16,6518.16,4645
2004/2/11,09:02:00,6513.32,6513.32,6513.32,6513.32,1222
2004/2/11,09:03:00,6512.12,6512.12,6512.12,6512.12,1714
2004/2/11,09:04:00,6503.83,6503.83,6503.83,6503.83,1379
2004/2/11,09:05:00,6497.87,6497.87,6497.87,6497.87,1723
2004/2/11,09:06:00,6497.31,6497.31,6497.31,6497.31,1404
2004/2/11,09:07:00,6493.62,6493.62,6493.62,6493.62,1559
2004/2/11,09:08:00,6488.68,6488.68,6488.68,6488.68,1260
2004/2/11,09:09:00,6484.78,6484.78,6484.78,6484.78,1646
2004/2/11,09:10:00,6483.11,6483.11,6483.11,6483.11,1124
2004/2/11,09:11:00,6472.40,6472.40,6472.40,6472.40,1450
2004/2/11,09:12:00,6470.49,6470.49,6470.49,6470.49,998
2004/2/11,09:13:00,6463.02,6463.02,6463.02,6463.02,1430
2004/2/11,09:14:00,6460.57,6460.57,6460.57,6460.57,1018
2004/2/11,09:15:00,6463.36,6463.36,6463.36,6463.36,1242
2004/2/11,09:16:00,6461.71,6461.71,6461.71,6461.71,957
2004/2/11,09:17:00,6462.21,6462.21,6462.21,6462.21,1221
2004/2/11,09:18:00,6463.91,6463.91,6463.91,6463.91,810
2004/2/11,09:19:00,6468.44,6468.44,6468.44,6468.44,1095
2004/2/11,09:20:00,6474.41,6474.41,6474.41,6474.41,863
2004/2/11,09:21:00,6471.10,6471.10,6471.10,6471.10,1339
2004/2/11,09:22:00,6478.13,6478.13,6478.13,6478.13,1015
2004/2/11,09:23:00,6483.75,6483.75,6483.75,6483.75,1105
2004/2/11,09:24:00,6484.34,6484.34,6484.34,6484.34,950
2004/2/11,09:25:00,6485.70,6485.70,6485.70,6485.70,1196
2004/2/11,09:26:00,6489.86,6489.86,6489.86,6489.86,1076
2004/2/11,09:27:00,6490.01,6490.01,6490.01,6490.01,1369
2004/2/11,09:28:00,6494.51,6494.51,6494.51,6494.51,972
2004/2/11,09:29:00,6498.16,6498.16,6498.16,6498.16,1078
2004/2/11,09:30:00,6498.45,6498.45,6498.45,6498.45,790
2004/2/11,09:31:00,6495.94,6495.94,6495.94,6495.94,997
2004/2/11,09:32:00,6500.29,6500.29,6500.29,6500.29,805
2004/2/11,09:33:00,6496.72,6496.72,6496.72,6496.72,1010
2004/2/11,09:34:00,6494.67,6494.67,6494.67,6494.67,988
2004/2/11,09:35:00,6503.49,6503.49,6503.49,6503.49,1175
2004/2/11,09:36:00,6497.60,6497.60,6497.60,6497.60,1111
2004/2/11,09:37:00,6500.56,6500.56,6500.56,6500.56,1301
2004/2/11,09:38:00,6509.74,6509.74,6509.74,6509.74,958
2004/2/11,09:39:00,6509.00,6509.00,6509.00,6509.00,1296
2004/2/11,09:40:00,6505.91,6505.91,6505.91,6505.91,970
2004/2/11,09:41:00,6511.18,6511.18,6511.18,6511.18,1479
2004/2/11,09:42:00,6510.07,6510.07,6510.07,6510.07,1096
2004/2/11,09:43:00,6501.51,6501.51,6501.51,6501.51,1267
2004/2/11,09:44:00,6507.04,6507.04,6507.04,6507.04,800
2004/2/11,09:45:00,6500.20,6500.20,6500.20,6500.20,1121
2004/2/11,09:46:00,6498.02,6498.02,6498.02,6498.02,888
2004/2/11,09:47:00,6494.91,6494.91,6494.91,6494.91,1033
2004/2/11,09:48:00,6492.81,6492.81,6492.81,6492.81,738
2004/2/11,09:49:00,6489.30,6489.30,6489.30,6489.30,867
2004/2/11,09:50:00,6489.60,6489.60,6489.60,6489.60,712
2004/2/11,09:51:00,6484.99,6484.99,6484.99,6484.99,938
2004/2/11,09:52:00,6481.29,6481.29,6481.29,6481.29,709
2004/2/11,09:53:00,6476.10,6476.10,6476.10,6476.10,1023
2004/2/11,09:54:00,6475.82,6475.82,6475.82,6475.82,820
2004/2/11,09:55:00,6473.02,6473.02,6473.02,6473.02,1093
2004/2/11,09:56:00,6463.93,6463.93,6463.93,6463.93,815
2004/2/11,09:57:00,6468.36,6468.36,6468.36,6468.36,1039
2004/2/11,09:58:00,6459.04,6459.04,6459.04,6459.04,814
2004/2/11,09:59:00,6462.04,6462.04,6462.04,6462.04,1068
2004/2/11,10:00:00,6454.83,6454.83,6454.83,6454.83,733
2004/2/11,10:01:00,6452.90,6452.90,6452.90,6452.90,1031
2004/2/11,10:02:00,6454.07,6454.07,6454.07,6454.07,710
2004/2/11,10:03:00,6455.26,6455.26,6455.26,6455.26,928
2004/2/11,10:04:00,6451.33,6451.33,6451.33,6451.33,648
2004/2/11,10:05:00,6450.33,6450.33,6450.33,6450.33,750
2004/2/11,10:06:00,6453.62,6453.62,6453.62,6453.62,559
2004/2/11,10:07:00,6454.71,6454.71,6454.71,6454.71,747
2004/2/11,10:08:00,6453.67,6453.67,6453.67,6453.67,510
2004/2/11,10:09:00,6451.96,6451.96,6451.96,6451.96,612
2004/2/11,10:10:00,6451.51,6451.51,6451.51,6451.51,479
2004/2/11,10:11:00,6450.83,6450.83,6450.83,6450.83,720
2004/2/11,10:12:00,6454.64,6454.64,6454.64,6454.64,449
2004/2/11,10:13:00,6453.14,6453.14,6453.14,6453.14,627
2004/2/11,10:14:00,6460.72,6460.72,6460.72,6460.72,482
2004/2/11,10:15:00,6462.71,6462.71,6462.71,6462.71,580
2004/2/11,10:16:00,6459.54,6459.54,6459.54,6459.54,442
2004/2/11,10:17:00,6458.00,6458.00,6458.00,6458.00,545
2004/2/11,10:18:00,6466.31,6466.31,6466.31,6466.31,392
2004/2/11,10:19:00,6464.23,6464.23,6464.23,6464.23,428
2004/2/11,10:20:00,6460.07,6460.07,6460.07,6460.07,400
2004/2/11,10:21:00,6460.76,6460.76,6460.76,6460.76,567
2004/2/11,10:22:00,6462.44,6462.44,6462.44,6462.44,378
2004/2/11,10:23:00,6463.09,6463.09,6463.09,6463.09,503
2004/2/11,10:24:00,6458.74,6458.74,6458.74,6458.74,353
2004/2/11,10:25:00,6469.48,6469.48,6469.48,6469.48,500
2004/2/11,10:26:00,6469.29,6469.29,6469.29,6469.29,301
2004/2/11,10:27:00,6471.04,6471.04,6471.04,6471.04,579
2004/2/11,10:28:00,6472.48,6472.48,6472.48,6472.48,358
2004/2/11,10:29:00,6470.01,6470.01,6470.01,6470.01,462
2004/2/11,10:30:00,6472.46,6472.46,6472.46,6472.46,377
2004/2/11,10:31:00,6467.69,6467.69,6467.69,6467.69,447
2004/2/11,10:32:00,6466.33,6466.33,6466.33,6466.33,317
2004/2/11,10:33:00,6472.11,6472.11,6472.11,6472.11,516
2004/2/11,10:34:00,6472.00,6472.00,6472.00,6472.00,309
2004/2/11,10:35:00,6471.43,6471.43,6471.43,6471.43,416
2004/2/11,10:36:00,6470.13,6470.13,6470.13,6470.13,335
2004/2/11,10:37:00,6472.61,6472.61,6472.61,6472.61,395
2004/2/11,10:38:00,6465.74,6465.74,6465.74,6465.74,322
2004/2/11,10:39:00,6468.71,6468.71,6468.71,6468.71,382
2004/2/11,10:40:00,6463.22,6463.22,6463.22,6463.22,332
2004/2/11,10:41:00,6465.51,6465.51,6465.51,6465.51,472
2004/2/11,10:42:00,6467.49,6467.49,6467.49,6467.49,288
2004/2/11,10:43:00,6470.93,6470.93,6470.93,6470.93,507
2004/2/11,10:44:00,6466.92,6466.92,6466.92,6466.92,353
2004/2/11,10:45:00,6463.80,6463.80,6463.80,6463.80,530
2004/2/11,10:46:00,6466.63,6466.63,6466.63,6466.63,431
2004/2/11,10:47:00,6472.60,6472.60,6472.60,6472.60,512
2004/2/11,10:48:00,6474.31,6474.31,6474.31,6474.31,358
2004/2/11,10:49:00,6469.26,6469.26,6469.26,6469.26,649
2004/2/11,10:50:00,6476.50,6476.50,6476.50,6476.50,372
2004/2/11,10:51:00,6473.19,6473.19,6473.19,6473.19,547
2004/2/11,10:52:00,6476.26,6476.26,6476.26,6476.26,330
2004/2/11,10:53:00,6467.55,6467.55,6467.55,6467.55,585
2004/2/11,10:54:00,6475.89,6475.89,6475.89,6475.89,307
2004/2/11,10:55:00,6470.92,6470.92,6470.92,6470.92,461
2004/2/11,10:56:00,6476.52,6476.52,6476.52,6476.52,276
2004/2/11,10:57:00,6470.84,6470.84,6470.84,6470.84,434
2004/2/11,10:58:00,6474.89,6474.89,6474.89,6474.89,288
2004/2/11,10:59:00,6470.68,6470.68,6470.68,6470.68,401
2004/2/11,11:00:00,6472.29,6472.29,6472.29,6472.29,304
2004/2/11,11:01:00,6473.05,6473.05,6473.05,6473.05,436
2004/2/11,11:02:00,6473.27,6473.27,6473.27,6473.27,298
2004/2/11,11:03:00,6468.20,6468.20,6468.20,6468.20,354
2004/2/11,11:04:00,6474.77,6474.77,6474.77,6474.77,233
2004/2/11,11:05:00,6474.67,6474.67,6474.67,6474.67,408
2004/2/11,11:06:00,6475.17,6475.17,6475.17,6475.17,337
2004/2/11,11:07:00,6474.35,6474.35,6474.35,6474.35,396
2004/2/11,11:08:00,6473.96,6473.96,6473.96,6473.96,338
2004/2/11,11:09:00,6476.62,6476.62,6476.62,6476.62,382
2004/2/11,11:10:00,6475.67,6475.67,6475.67,6475.67,277
2004/2/11,11:11:00,6476.25,6476.25,6476.25,6476.25,449
2004/2/11,11:12:00,6477.30,6477.30,6477.30,6477.30,265
2004/2/11,11:13:00,6478.21,6478.21,6478.21,6478.21,621
2004/2/11,11:14:00,6480.84,6480.84,6480.84,6480.84,335
2004/2/11,11:15:00,6476.34,6476.34,6476.34,6476.34,512
2004/2/11,11:16:00,6482.06,6482.06,6482.06,6482.06,372
2004/2/11,11:17:00,6480.88,6480.88,6480.88,6480.88,492
2004/2/11,11:18:00,6482.95,6482.95,6482.95,6482.95,371
2004/2/11,11:19:00,6483.95,6483.95,6483.95,6483.95,528
2004/2/11,11:20:00,6484.17,6484.17,6484.17,6484.17,458
2004/2/11,11:21:00,6487.32,6487.32,6487.32,6487.32,474
2004/2/11,11:22:00,6487.48,6487.48,6487.48,6487.48,338
2004/2/11,11:23:00,6486.81,6486.81,6486.81,6486.81,643
2004/2/11,11:24:00,6488.98,6488.98,6488.98,6488.98,376
2004/2/11,11:25:00,6488.75,6488.75,6488.75,6488.75,554
2004/2/11,11:26:00,6488.82,6488.82,6488.82,6488.82,411
2004/2/11,11:27:00,6487.55,6487.55,6487.55,6487.55,524
2004/2/11,11:28:00,6489.52,6489.52,6489.52,6489.52,374
2004/2/11,11:29:00,6491.36,6491.36,6491.36,6491.36,426
2004/2/11,11:30:00,6489.93,6489.93,6489.93,6489.93,334
2004/2/11,11:31:00,6490.38,6490.38,6490.38,6490.38,433
2004/2/11,11:32:00,6488.39,6488.39,6488.39,6488.39,368
2004/2/11,11:33:00,6485.71,6485.71,6485.71,6485.71,505
2004/2/11,11:34:00,6492.25,6492.25,6492.25,6492.25,270
2004/2/11,11:35:00,6483.90,6483.90,6483.90,6483.90,510
2004/2/11,11:36:00,6483.94,6483.94,6483.94,6483.94,310
2004/2/11,11:37:00,6488.94,6488.94,6488.94,6488.94,482
2004/2/11,11:38:00,6486.97,6486.97,6486.97,6486.97,321
2004/2/11,11:39:00,6481.16,6481.16,6481.16,6481.16,426
2004/2/11,11:40:00,6487.99,6487.99,6487.99,6487.99,278
2004/2/11,11:41:00,6482.33,6482.33,6482.33,6482.33,472
2004/2/11,11:42:00,6480.90,6480.90,6480.90,6480.90,365
2004/2/11,11:43:00,6478.47,6478.47,6478.47,6478.47,549
2004/2/11,11:44:00,6480.11,6480.11,6480.11,6480.11,326
2004/2/11,11:45:00,6478.41,6478.41,6478.41,6478.41,380
2004/2/11,11:46:00,6480.33,6480.33,6480.33,6480.33,338
2004/2/11,11:47:00,6472.60,6472.60,6472.60,6472.60,426
2004/2/11,11:48:00,6478.77,6478.77,6478.77,6478.77,320
2004/2/11,11:49:00,6470.12,6470.12,6470.12,6470.12,475
2004/2/11,11:50:00,6471.85,6471.85,6471.85,6471.85,336
2004/2/11,11:51:00,6472.75,6472.75,6472.75,6472.75,462
2004/2/11,11:52:00,6473.75,6473.75,6473.75,6473.75,318
2004/2/11,11:53:00,6474.63,6474.63,6474.63,6474.63,588
2004/2/11,11:54:00,6477.50,6477.50,6477.50,6477.50,324
2004/2/11,11:55:00,6476.78,6476.78,6476.78,6476.78,434
2004/2/11,11:56:00,6480.32,6480.32,6480.32,6480.32,290
2004/2/11,11:57:00,6477.54,6477.54,6477.54,6477.54,374
2004/2/11,11:58:00,6475.85,6475.85,6475.85,6475.85,247
2004/2/11,11:59:00,6473.48,6473.48,6473.48,6473.48,402
2004/2/11,12:00:00,6475.23,6475.23,6475.23,6475.23,274
2004/2/11,12:01:00,6478.72,6478.72,6478.72,6478.72,403
2004/2/11,12:02:00,6474.37,6474.37,6474.37,6474.37,264
2004/2/11,12:03:00,6477.60,6477.60,6477.60,6477.60,304
2004/2/11,12:04:00,6481.09,6481.09,6481.09,6481.09,242
2004/2/11,12:05:00,6474.83,6474.83,6474.83,6474.83,350
2004/2/11,12:06:00,6480.26,6480.26,6480.26,6480.26,284
2004/2/11,12:07:00,6482.36,6482.36,6482.36,6482.36,373
2004/2/11,12:08:00,6480.10,6480.10,6480.10,6480.10,234
2004/2/11,12:09:00,6477.38,6477.38,6477.38,6477.38,320
2004/2/11,12:10:00,6481.53,6481.53,6481.53,6481.53,218
2004/2/11,12:11:00,6483.54,6483.54,6483.54,6483.54,403
2004/2/11,12:12:00,6479.37,6479.37,6479.37,6479.37,250
2004/2/11,12:13:00,6481.90,6481.90,6481.90,6481.90,323
2004/2/11,12:14:00,6486.63,6486.63,6486.63,6486.63,291
2004/2/11,12:15:00,6486.53,6486.53,6486.53,6486.53,447
2004/2/11,12:16:00,6488.60,6488.60,6488.60,6488.60,330
2004/2/11,12:17:00,6486.42,6486.42,6486.42,6486.42,366
2004/2/11,12:18:00,6487.51,6487.51,6487.51,6487.51,386
2004/2/11,12:19:00,6486.40,6486.40,6486.40,6486.40,522
2004/2/11,12:20:00,6490.92,6490.92,6490.92,6490.92,379
2004/2/11,12:21:00,6492.21,6492.21,6492.21,6492.21,547
2004/2/11,12:22:00,6493.67,6493.67,6493.67,6493.67,414
2004/2/11,12:23:00,6489.70,6489.70,6489.70,6489.70,458
2004/2/11,12:24:00,6492.06,6492.06,6492.06,6492.06,328
2004/2/11,12:25:00,6491.25,6491.25,6491.25,6491.25,471
2004/2/11,12:26:00,6493.03,6493.03,6493.03,6493.03,313
2004/2/11,12:27:00,6488.60,6488.60,6488.60,6488.60,588
2004/2/11,12:28:00,6492.20,6492.20,6492.20,6492.20,326
2004/2/11,12:29:00,6488.22,6488.22,6488.22,6488.22,371
2004/2/11,12:30:00,6490.86,6490.86,6490.86,6490.86,306
2004/2/11,12:31:00,6487.96,6487.96,6487.96,6487.96,412
2004/2/11,12:32:00,6482.78,6482.78,6482.78,6482.78,297
2004/2/11,12:33:00,6485.23,6485.23,6485.23,6485.23,456
2004/2/11,12:34:00,6484.50,6484.50,6484.50,6484.50,412
2004/2/11,12:35:00,6484.87,6484.87,6484.87,6484.87,465
2004/2/11,12:36:00,6483.40,6483.40,6483.40,6483.40,357
2004/2/11,12:37:00,6478.15,6478.15,6478.15,6478.15,461
2004/2/11,12:38:00,6475.54,6475.54,6475.54,6475.54,373
2004/2/11,12:39:00,6476.02,6476.02,6476.02,6476.02,462
2004/2/11,12:40:00,6475.26,6475.26,6475.26,6475.26,485
2004/2/11,12:41:00,6475.99,6475.99,6475.99,6475.99,541
2004/2/11,12:42:00,6474.78,6474.78,6474.78,6474.78,421
2004/2/11,12:43:00,6473.41,6473.41,6473.41,6473.41,651
2004/2/11,12:44:00,6474.05,6474.05,6474.05,6474.05,447
2004/2/11,12:45:00,6468.94,6468.94,6468.94,6468.94,585
2004/2/11,12:46:00,6470.53,6470.53,6470.53,6470.53,516
2004/2/11,12:47:00,6465.89,6465.89,6465.89,6465.89,657
2004/2/11,12:48:00,6464.93,6464.93,6464.93,6464.93,494
2004/2/11,12:49:00,6459.82,6459.82,6459.82,6459.82,788
2004/2/11,12:50:00,6454.79,6454.79,6454.79,6454.79,630
2004/2/11,12:51:00,6456.08,6456.08,6456.08,6456.08,923
2004/2/11,12:52:00,6454.60,6454.60,6454.60,6454.60,549
2004/2/11,12:53:00,6447.56,6447.56,6447.56,6447.56,731
2004/2/11,12:54:00,6452.22,6452.22,6452.22,6452.22,555
2004/2/11,12:55:00,6446.45,6446.45,6446.45,6446.45,732
2004/2/11,12:56:00,6446.83,6446.83,6446.83,6446.83,620
2004/2/11,12:57:00,6445.92,6445.92,6445.92,6445.92,786
2004/2/11,12:58:00,6440.73,6440.73,6440.73,6440.73,487
2004/2/11,12:59:00,6446.17,6446.17,6446.17,6446.17,683
2004/2/11,13:00:00,6446.27,6446.27,6446.27,6446.27,513
2004/2/11,13:01:00,6441.65,6441.65,6441.65,6441.65,694
2004/2/11,13:02:00,6440.89,6440.89,6440.89,6440.89,425
2004/2/11,13:03:00,6444.73,6444.73,6444.73,6444.73,668
2004/2/11,13:04:00,6440.30,6440.30,6440.30,6440.30,378
2004/2/11,13:05:00,6444.26,6444.26,6444.26,6444.26,625
2004/2/11,13:06:00,6443.65,6443.65,6443.65,6443.65,410
2004/2/11,13:07:00,6440.43,6440.43,6440.43,6440.43,498
2004/2/11,13:08:00,6445.42,6445.42,6445.42,6445.42,372
2004/2/11,13:09:00,6442.96,6442.96,6442.96,6442.96,540
2004/2/11,13:10:00,6448.41,6448.41,6448.41,6448.41,419
2004/2/11,13:11:00,6449.45,6449.45,6449.45,6449.45,555
2004/2/11,13:12:00,6453.72,6453.72,6453.72,6453.72,377
2004/2/11,13:13:00,6455.58,6455.58,6455.58,6455.58,450
2004/2/11,13:14:00,6453.51,6453.51,6453.51,6453.51,347
2004/2/11,13:15:00,6456.60,6456.60,6456.60,6456.60,511
2004/2/11,13:16:00,6457.90,6457.90,6457.90,6457.90,464
2004/2/11,13:17:00,6455.66,6455.66,6455.66,6455.66,573
2004/2/11,13:18:00,6457.66,6457.66,6457.66,6457.66,415
2004/2/11,13:19:00,6458.82,6458.82,6458.82,6458.82,587
2004/2/11,13:20:00,6451.88,6451.88,6451.88,6451.88,479
2004/2/11,13:21:00,6462.07,6462.07,6462.07,6462.07,678
2004/2/11,13:22:00,6458.32,6458.32,6458.32,6458.32,536
2004/2/11,13:23:00,6459.40,6459.40,6459.40,6459.40,988
2004/2/11,13:24:00,6456.38,6456.38,6456.38,6456.38,811
2004/2/11,13:25:00,6452.55,6452.55,6452.55,6452.55,1147
2004/2/11,13:26:00,6452.55,6452.55,6452.55,6452.55,0
2004/2/11,13:27:00,6452.55,6452.55,6452.55,6452.55,0
2004/2/11,13:28:00,6452.55,6452.55,6452.55,6452.55,0
2004/2/11,13:29:00,6452.55,6452.55,6452.55,6452.55,0
2004/2/11,13:30:00,6454.39,6454.39,6454.39,6454.39,6136
2004/2/12,09:00:00,6454.39,6454.39,6454.39,6454.39,372
2004/2/12,09:01:00,6505.53,6505.53,6505.53,6505.53,4234
2004/2/12,09:02:00,6505.34,6505.34,6505.34,6505.34,1035
2004/2/12,09:03:00,6510.22,6510.22,6510.22,6510.22,1469
2004/2/12,09:04:00,6507.62,6507.62,6507.62,6507.62,1109
2004/2/12,09:05:00,6507.11,6507.11,6507.11,6507.11,1449
2004/2/12,09:06:00,6505.35,6505.35,6505.35,6505.35,1089
2004/2/12,09:07:00,6502.08,6502.08,6502.08,6502.08,1106
2004/2/12,09:08:00,6498.65,6498.65,6498.65,6498.65,836
2004/2/12,09:09:00,6493.06,6493.06,6493.06,6493.06,1075
2004/2/12,09:10:00,6492.93,6492.93,6492.93,6492.93,962
2004/2/12,09:11:00,6491.31,6491.31,6491.31,6491.31,1263
2004/2/12,09:12:00,6499.03,6499.03,6499.03,6499.03,794
2004/2/12,09:13:00,6494.23,6494.23,6494.23,6494.23,1019
2004/2/12,09:14:00,6498.41,6498.41,6498.41,6498.41,858
2004/2/12,09:15:00,6493.70,6493.70,6493.70,6493.70,1026
2004/2/12,09:16:00,6494.05,6494.05,6494.05,6494.05,779
2004/2/12,09:17:00,6493.50,6493.50,6493.50,6493.50,1126
2004/2/12,09:18:00,6491.32,6491.32,6491.32,6491.32,745
2004/2/12,09:19:00,6490.61,6490.61,6490.61,6490.61,944
2004/2/12,09:20:00,6492.70,6492.70,6492.70,6492.70,741
2004/2/12,09:21:00,6492.26,6492.26,6492.26,6492.26,1019
2004/2/12,09:22:00,6493.19,6493.19,6493.19,6493.19,693
2004/2/12,09:23:00,6495.01,6495.01,6495.01,6495.01,1043
2004/2/12,09:24:00,6491.97,6491.97,6491.97,6491.97,853
2004/2/12,09:25:00,6493.93,6493.93,6493.93,6493.93,946
2004/2/12,09:26:00,6491.74,6491.74,6491.74,6491.74,683
2004/2/12,09:27:00,6493.06,6493.06,6493.06,6493.06,803
2004/2/12,09:28:00,6488.07,6488.07,6488.07,6488.07,673
2004/2/12,09:29:00,6490.32,6490.32,6490.32,6490.32,871
2004/2/12,09:30:00,6490.94,6490.94,6490.94,6490.94,676
2004/2/12,09:31:00,6491.00,6491.00,6491.00,6491.00,904
2004/2/12,09:32:00,6491.78,6491.78,6491.78,6491.78,776
2004/2/12,09:33:00,6495.89,6495.89,6495.89,6495.89,1130
2004/2/12,09:34:00,6497.44,6497.44,6497.44,6497.44,729
2004/2/12,09:35:00,6501.93,6501.93,6501.93,6501.93,1534
2004/2/12,09:36:00,6503.33,6503.33,6503.33,6503.33,1186
2004/2/12,09:37:00,6506.11,6506.11,6506.11,6506.11,1805
2004/2/12,09:38:00,6522.66,6522.66,6522.66,6522.66,1244
2004/2/12,09:39:00,6524.52,6524.52,6524.52,6524.52,1470
2004/2/12,09:40:00,6523.10,6523.10,6523.10,6523.10,925
2004/2/12,09:41:00,6529.76,6529.76,6529.76,6529.76,1393
2004/2/12,09:42:00,6531.43,6531.43,6531.43,6531.43,787
2004/2/12,09:43:00,6525.85,6525.85,6525.85,6525.85,1168
2004/2/12,09:44:00,6530.40,6530.40,6530.40,6530.40,848
2004/2/12,09:45:00,6527.73,6527.73,6527.73,6527.73,1136
2004/2/12,09:46:00,6533.83,6533.83,6533.83,6533.83,923
2004/2/12,09:47:00,6536.35,6536.35,6536.35,6536.35,1024
2004/2/12,09:48:00,6537.72,6537.72,6537.72,6537.72,818
2004/2/12,09:49:00,6542.73,6542.73,6542.73,6542.73,1399
2004/2/12,09:50:00,6546.82,6546.82,6546.82,6546.82,758
2004/2/12,09:51:00,6548.76,6548.76,6548.76,6548.76,1071
2004/2/12,09:52:00,6550.42,6550.42,6550.42,6550.42,584
2004/2/12,09:53:00,6547.11,6547.11,6547.11,6547.11,970
2004/2/12,09:54:00,6545.83,6545.83,6545.83,6545.83,722
2004/2/12,09:55:00,6545.65,6545.65,6545.65,6545.65,1131
2004/2/12,09:56:00,6547.04,6547.04,6547.04,6547.04,1177
2004/2/12,09:57:00,6550.56,6550.56,6550.56,6550.56,1481
2004/2/12,09:58:00,6563.78,6563.78,6563.78,6563.78,939
2004/2/12,09:59:00,6563.60,6563.60,6563.60,6563.60,1754
2004/2/12,10:00:00,6565.50,6565.50,6565.50,6565.50,1094
2004/2/12,10:01:00,6576.51,6576.51,6576.51,6576.51,1767
2004/2/12,10:02:00,6578.82,6578.82,6578.82,6578.82,841
2004/2/12,10:03:00,6577.56,6577.56,6577.56,6577.56,1143
2004/2/12,10:04:00,6576.51,6576.51,6576.51,6576.51,988
2004/2/12,10:05:00,6570.58,6570.58,6570.58,6570.58,1111
2004/2/12,10:06:00,6567.48,6567.48,6567.48,6567.48,760
2004/2/12,10:07:00,6567.85,6567.85,6567.85,6567.85,987
2004/2/12,10:08:00,6556.26,6556.26,6556.26,6556.26,665
2004/2/12,10:09:00,6553.01,6553.01,6553.01,6553.01,955
2004/2/12,10:10:00,6546.78,6546.78,6546.78,6546.78,626
2004/2/12,10:11:00,6551.60,6551.60,6551.60,6551.60,936
2004/2/12,10:12:00,6552.75,6552.75,6552.75,6552.75,607
2004/2/12,10:13:00,6553.66,6553.66,6553.66,6553.66,908
2004/2/12,10:14:00,6553.67,6553.67,6553.67,6553.67,589
2004/2/12,10:15:00,6559.35,6559.35,6559.35,6559.35,712
2004/2/12,10:16:00,6558.00,6558.00,6558.00,6558.00,545
2004/2/12,10:17:00,6555.32,6555.32,6555.32,6555.32,718
2004/2/12,10:18:00,6555.86,6555.86,6555.86,6555.86,521
2004/2/12,10:19:00,6552.87,6552.87,6552.87,6552.87,745
2004/2/12,10:20:00,6553.37,6553.37,6553.37,6553.37,565
2004/2/12,10:21:00,6557.40,6557.40,6557.40,6557.40,914
2004/2/12,10:22:00,6558.90,6558.90,6558.90,6558.90,561
2004/2/12,10:23:00,6561.13,6561.13,6561.13,6561.13,838
2004/2/12,10:24:00,6561.74,6561.74,6561.74,6561.74,572
2004/2/12,10:25:00,6569.26,6569.26,6569.26,6569.26,780
2004/2/12,10:26:00,6567.34,6567.34,6567.34,6567.34,566
2004/2/12,10:27:00,6566.94,6566.94,6566.94,6566.94,727
2004/2/12,10:28:00,6566.10,6566.10,6566.10,6566.10,488
2004/2/12,10:29:00,6558.79,6558.79,6558.79,6558.79,691
2004/2/12,10:30:00,6562.79,6562.79,6562.79,6562.79,494
2004/2/12,10:31:00,6557.41,6557.41,6557.41,6557.41,735
2004/2/12,10:32:00,6557.31,6557.31,6557.31,6557.31,601
2004/2/12,10:33:00,6556.11,6556.11,6556.11,6556.11,843
2004/2/12,10:34:00,6561.27,6561.27,6561.27,6561.27,524
2004/2/12,10:35:00,6563.06,6563.06,6563.06,6563.06,778
2004/2/12,10:36:00,6555.48,6555.48,6555.48,6555.48,527
2004/2/12,10:37:00,6557.19,6557.19,6557.19,6557.19,572
2004/2/12,10:38:00,6557.24,6557.24,6557.24,6557.24,457
2004/2/12,10:39:00,6551.00,6551.00,6551.00,6551.00,613
2004/2/12,10:40:00,6555.53,6555.53,6555.53,6555.53,432
2004/2/12,10:41:00,6554.18,6554.18,6554.18,6554.18,654
2004/2/12,10:42:00,6549.68,6549.68,6549.68,6549.68,397
2004/2/12,10:43:00,6549.58,6549.58,6549.58,6549.58,564
2004/2/12,10:44:00,6553.49,6553.49,6553.49,6553.49,466
2004/2/12,10:45:00,6550.74,6550.74,6550.74,6550.74,639
2004/2/12,10:46:00,6548.04,6548.04,6548.04,6548.04,366
2004/2/12,10:47:00,6553.83,6553.83,6553.83,6553.83,511
2004/2/12,10:48:00,6545.07,6545.07,6545.07,6545.07,390
2004/2/12,10:49:00,6543.00,6543.00,6543.00,6543.00,623
2004/2/12,10:50:00,6543.56,6543.56,6543.56,6543.56,481
2004/2/12,10:51:00,6545.71,6545.71,6545.71,6545.71,640
2004/2/12,10:52:00,6543.61,6543.61,6543.61,6543.61,486
2004/2/12,10:53:00,6541.74,6541.74,6541.74,6541.74,795
2004/2/12,10:54:00,6538.11,6538.11,6538.11,6538.11,692
2004/2/12,10:55:00,6531.17,6531.17,6531.17,6531.17,1394
2004/2/12,10:56:00,6528.28,6528.28,6528.28,6528.28,808
2004/2/12,10:57:00,6520.40,6520.40,6520.40,6520.40,1198
2004/2/12,10:58:00,6520.86,6520.86,6520.86,6520.86,800
2004/2/12,10:59:00,6518.68,6518.68,6518.68,6518.68,1100
2004/2/12,11:00:00,6519.89,6519.89,6519.89,6519.89,741
2004/2/12,11:01:00,6515.17,6515.17,6515.17,6515.17,884
2004/2/12,11:02:00,6520.43,6520.43,6520.43,6520.43,644
2004/2/12,11:03:00,6523.02,6523.02,6523.02,6523.02,810
2004/2/12,11:04:00,6522.65,6522.65,6522.65,6522.65,598
2004/2/12,11:05:00,6521.67,6521.67,6521.67,6521.67,726
2004/2/12,11:06:00,6521.59,6521.59,6521.59,6521.59,544
2004/2/12,11:07:00,6519.12,6519.12,6519.12,6519.12,650
2004/2/12,11:08:00,6521.56,6521.56,6521.56,6521.56,544
2004/2/12,11:09:00,6514.92,6514.92,6514.92,6514.92,685
2004/2/12,11:10:00,6517.20,6517.20,6517.20,6517.20,541
2004/2/12,11:11:00,6510.08,6510.08,6510.08,6510.08,785
2004/2/12,11:12:00,6511.44,6511.44,6511.44,6511.44,596
2004/2/12,11:13:00,6501.69,6501.69,6501.69,6501.69,942
2004/2/12,11:14:00,6508.34,6508.34,6508.34,6508.34,846
2004/2/12,11:15:00,6507.78,6507.78,6507.78,6507.78,1070
2004/2/12,11:16:00,6502.48,6502.48,6502.48,6502.48,639
2004/2/12,11:17:00,6509.72,6509.72,6509.72,6509.72,879
2004/2/12,11:18:00,6510.92,6510.92,6510.92,6510.92,636
2004/2/12,11:19:00,6507.54,6507.54,6507.54,6507.54,752
2004/2/12,11:20:00,6508.43,6508.43,6508.43,6508.43,478
2004/2/12,11:21:00,6507.37,6507.37,6507.37,6507.37,618
2004/2/12,11:22:00,6507.65,6507.65,6507.65,6507.65,553
2004/2/12,11:23:00,6504.86,6504.86,6504.86,6504.86,786
2004/2/12,11:24:00,6504.97,6504.97,6504.97,6504.97,506
2004/2/12,11:25:00,6514.52,6514.52,6514.52,6514.52,636
2004/2/12,11:26:00,6515.77,6515.77,6515.77,6515.77,554
2004/2/12,11:27:00,6510.85,6510.85,6510.85,6510.85,523
2004/2/12,11:28:00,6513.74,6513.74,6513.74,6513.74,366
2004/2/12,11:29:00,6510.84,6510.84,6510.84,6510.84,456
2004/2/12,11:30:00,6511.53,6511.53,6511.53,6511.53,335
2004/2/12,11:31:00,6511.60,6511.60,6511.60,6511.60,541
2004/2/12,11:32:00,6510.58,6510.58,6510.58,6510.58,378
2004/2/12,11:33:00,6511.06,6511.06,6511.06,6511.06,410
2004/2/12,11:34:00,6520.05,6520.05,6520.05,6520.05,313
2004/2/12,11:35:00,6517.81,6517.81,6517.81,6517.81,696
2004/2/12,11:36:00,6514.62,6514.62,6514.62,6514.62,452
2004/2/12,11:37:00,6521.78,6521.78,6521.78,6521.78,720
2004/2/12,11:38:00,6527.88,6527.88,6527.88,6527.88,542
2004/2/12,11:39:00,6526.82,6526.82,6526.82,6526.82,753
2004/2/12,11:40:00,6524.26,6524.26,6524.26,6524.26,494
2004/2/12,11:41:00,6523.06,6523.06,6523.06,6523.06,660
2004/2/12,11:42:00,6518.59,6518.59,6518.59,6518.59,494
2004/2/12,11:43:00,6522.88,6522.88,6522.88,6522.88,774
2004/2/12,11:44:00,6513.99,6513.99,6513.99,6513.99,551
2004/2/12,11:45:00,6519.17,6519.17,6519.17,6519.17,825
2004/2/12,11:46:00,6517.89,6517.89,6517.89,6517.89,559
2004/2/12,11:47:00,6519.71,6519.71,6519.71,6519.71,816
2004/2/12,11:48:00,6517.54,6517.54,6517.54,6517.54,555
2004/2/12,11:49:00,6510.81,6510.81,6510.81,6510.81,692
2004/2/12,11:50:00,6511.26,6511.26,6511.26,6511.26,535
2004/2/12,11:51:00,6513.90,6513.90,6513.90,6513.90,776
2004/2/12,11:52:00,6507.43,6507.43,6507.43,6507.43,533
2004/2/12,11:53:00,6514.35,6514.35,6514.35,6514.35,818
2004/2/12,11:54:00,6515.98,6515.98,6515.98,6515.98,530
2004/2/12,11:55:00,6508.05,6508.05,6508.05,6508.05,818
2004/2/12,11:56:00,6508.66,6508.66,6508.66,6508.66,543
2004/2/12,11:57:00,6505.36,6505.36,6505.36,6505.36,723
2004/2/12,11:58:00,6498.76,6498.76,6498.76,6498.76,477
2004/2/12,11:59:00,6498.66,6498.66,6498.66,6498.66,959
2004/2/12,12:00:00,6498.71,6498.71,6498.71,6498.71,774
2004/2/12,12:01:00,6483.70,6483.70,6483.70,6483.70,1285
2004/2/12,12:02:00,6483.50,6483.50,6483.50,6483.50,915
2004/2/12,12:03:00,6476.97,6476.97,6476.97,6476.97,1333
2004/2/12,12:04:00,6467.87,6467.87,6467.87,6467.87,916
2004/2/12,12:05:00,6462.63,6462.63,6462.63,6462.63,1148
2004/2/12,12:06:00,6464.28,6464.28,6464.28,6464.28,857
2004/2/12,12:07:00,6456.40,6456.40,6456.40,6456.40,1125
2004/2/12,12:08:00,6458.81,6458.81,6458.81,6458.81,756
2004/2/12,12:09:00,6451.97,6451.97,6451.97,6451.97,1189
2004/2/12,12:10:00,6445.84,6445.84,6445.84,6445.84,627
2004/2/12,12:11:00,6444.15,6444.15,6444.15,6444.15,818
2004/2/12,12:12:00,6442.55,6442.55,6442.55,6442.55,548
2004/2/12,12:13:00,6436.41,6436.41,6436.41,6436.41,816
2004/2/12,12:14:00,6439.57,6439.57,6439.57,6439.57,538
2004/2/12,12:15:00,6440.84,6440.84,6440.84,6440.84,706
2004/2/12,12:16:00,6438.17,6438.17,6438.17,6438.17,463
2004/2/12,12:17:00,6442.22,6442.22,6442.22,6442.22,721
2004/2/12,12:18:00,6439.87,6439.87,6439.87,6439.87,438
2004/2/12,12:19:00,6450.59,6450.59,6450.59,6450.59,614
2004/2/12,12:20:00,6453.83,6453.83,6453.83,6453.83,389
2004/2/12,12:21:00,6457.88,6457.88,6457.88,6457.88,621
2004/2/12,12:22:00,6464.81,6464.81,6464.81,6464.81,398
2004/2/12,12:23:00,6468.02,6468.02,6468.02,6468.02,655
2004/2/12,12:24:00,6473.42,6473.42,6473.42,6473.42,491
2004/2/12,12:25:00,6472.99,6472.99,6472.99,6472.99,621
2004/2/12,12:26:00,6476.83,6476.83,6476.83,6476.83,502
2004/2/12,12:27:00,6475.33,6475.33,6475.33,6475.33,575
2004/2/12,12:28:00,6473.73,6473.73,6473.73,6473.73,443
2004/2/12,12:29:00,6473.57,6473.57,6473.57,6473.57,521
2004/2/12,12:30:00,6472.83,6472.83,6472.83,6472.83,323
2004/2/12,12:31:00,6464.82,6464.82,6464.82,6464.82,381
2004/2/12,12:32:00,6458.96,6458.96,6458.96,6458.96,340
2004/2/12,12:33:00,6464.46,6464.46,6464.46,6464.46,524
2004/2/12,12:34:00,6462.61,6462.61,6462.61,6462.61,278
2004/2/12,12:35:00,6463.87,6463.87,6463.87,6463.87,413
2004/2/12,12:36:00,6460.68,6460.68,6460.68,6460.68,267
2004/2/12,12:37:00,6457.79,6457.79,6457.79,6457.79,457
2004/2/12,12:38:00,6457.91,6457.91,6457.91,6457.91,322
2004/2/12,12:39:00,6460.56,6460.56,6460.56,6460.56,382
2004/2/12,12:40:00,6454.82,6454.82,6454.82,6454.82,263
2004/2/12,12:41:00,6458.14,6458.14,6458.14,6458.14,333
2004/2/12,12:42:00,6460.45,6460.45,6460.45,6460.45,268
2004/2/12,12:43:00,6453.53,6453.53,6453.53,6453.53,312
2004/2/12,12:44:00,6455.49,6455.49,6455.49,6455.49,215
2004/2/12,12:45:00,6456.68,6456.68,6456.68,6456.68,347
2004/2/12,12:46:00,6456.93,6456.93,6456.93,6456.93,255
2004/2/12,12:47:00,6450.57,6450.57,6450.57,6450.57,349
2004/2/12,12:48:00,6451.45,6451.45,6451.45,6451.45,249
2004/2/12,12:49:00,6449.59,6449.59,6449.59,6449.59,446
2004/2/12,12:50:00,6445.78,6445.78,6445.78,6445.78,400
2004/2/12,12:51:00,6439.23,6439.23,6439.23,6439.23,664
2004/2/12,12:52:00,6435.50,6435.50,6435.50,6435.50,621
2004/2/12,12:53:00,6430.45,6430.45,6430.45,6430.45,815
2004/2/12,12:54:00,6432.63,6432.63,6432.63,6432.63,608
2004/2/12,12:55:00,6429.66,6429.66,6429.66,6429.66,790
2004/2/12,12:56:00,6427.59,6427.59,6427.59,6427.59,527
2004/2/12,12:57:00,6424.51,6424.51,6424.51,6424.51,569
2004/2/12,12:58:00,6429.04,6429.04,6429.04,6429.04,493
2004/2/12,12:59:00,6428.07,6428.07,6428.07,6428.07,639
2004/2/12,13:00:00,6430.64,6430.64,6430.64,6430.64,445
2004/2/12,13:01:00,6426.56,6426.56,6426.56,6426.56,577
2004/2/12,13:02:00,6419.04,6419.04,6419.04,6419.04,393
2004/2/12,13:03:00,6419.12,6419.12,6419.12,6419.12,618
2004/2/12,13:04:00,6416.35,6416.35,6416.35,6416.35,516
2004/2/12,13:05:00,6409.60,6409.60,6409.60,6409.60,843
2004/2/12,13:06:00,6408.31,6408.31,6408.31,6408.31,676
2004/2/12,13:07:00,6403.48,6403.48,6403.48,6403.48,995
2004/2/12,13:08:00,6402.17,6402.17,6402.17,6402.17,690
2004/2/12,13:09:00,6397.34,6397.34,6397.34,6397.34,957
2004/2/12,13:10:00,6398.13,6398.13,6398.13,6398.13,705
2004/2/12,13:11:00,6402.74,6402.74,6402.74,6402.74,1004
2004/2/12,13:12:00,6401.69,6401.69,6401.69,6401.69,551
2004/2/12,13:13:00,6405.48,6405.48,6405.48,6405.48,723
2004/2/12,13:14:00,6414.21,6414.21,6414.21,6414.21,519
2004/2/12,13:15:00,6422.38,6422.38,6422.38,6422.38,784
2004/2/12,13:16:00,6424.07,6424.07,6424.07,6424.07,552
2004/2/12,13:17:00,6428.42,6428.42,6428.42,6428.42,735
2004/2/12,13:18:00,6425.31,6425.31,6425.31,6425.31,459
2004/2/12,13:19:00,6431.85,6431.85,6431.85,6431.85,711
2004/2/12,13:20:00,6431.84,6431.84,6431.84,6431.84,488
2004/2/12,13:21:00,6437.01,6437.01,6437.01,6437.01,651
2004/2/12,13:22:00,6433.89,6433.89,6433.89,6433.89,474
2004/2/12,13:23:00,6433.39,6433.39,6433.39,6433.39,739
2004/2/12,13:24:00,6438.34,6438.34,6438.34,6438.34,599
2004/2/12,13:25:00,6435.85,6435.85,6435.85,6435.85,843
2004/2/12,13:26:00,6435.86,6435.86,6435.86,6435.86,0
2004/2/12,13:27:00,6435.86,6435.86,6435.86,6435.86,0
2004/2/12,13:28:00,6435.86,6435.86,6435.86,6435.86,0
2004/2/12,13:29:00,6435.86,6435.86,6435.86,6435.86,0
2004/2/12,13:30:00,6436.95,6436.95,6436.95,6436.95,4927
2004/2/13,09:00:00,6436.95,6436.95,6436.95,6436.95,236
2004/2/13,09:01:00,6467.15,6467.15,6467.15,6467.15,3216
2004/2/13,09:02:00,6474.69,6474.69,6474.69,6474.69,873
2004/2/13,09:03:00,6479.18,6479.18,6479.18,6479.18,1236
2004/2/13,09:04:00,6485.93,6485.93,6485.93,6485.93,1141
2004/2/13,09:05:00,6484.37,6484.37,6484.37,6484.37,1468
2004/2/13,09:06:00,6493.89,6493.89,6493.89,6493.89,1314
2004/2/13,09:07:00,6495.14,6495.14,6495.14,6495.14,1325
2004/2/13,09:08:00,6493.57,6493.57,6493.57,6493.57,988
2004/2/13,09:09:00,6488.86,6488.86,6488.86,6488.86,1088
2004/2/13,09:10:00,6486.03,6486.03,6486.03,6486.03,867
2004/2/13,09:11:00,6483.30,6483.30,6483.30,6483.30,939
2004/2/13,09:12:00,6481.31,6481.31,6481.31,6481.31,873
2004/2/13,09:13:00,6485.59,6485.59,6485.59,6485.59,1244
2004/2/13,09:14:00,6481.88,6481.88,6481.88,6481.88,1214
2004/2/13,09:15:00,6488.09,6488.09,6488.09,6488.09,1915
2004/2/13,09:16:00,6485.35,6485.35,6485.35,6485.35,1086
2004/2/13,09:17:00,6488.73,6488.73,6488.73,6488.73,1803
2004/2/13,09:18:00,6482.65,6482.65,6482.65,6482.65,745
2004/2/13,09:19:00,6483.10,6483.10,6483.10,6483.10,1061
2004/2/13,09:20:00,6480.47,6480.47,6480.47,6480.47,706
2004/2/13,09:21:00,6473.74,6473.74,6473.74,6473.74,837
2004/2/13,09:22:00,6469.43,6469.43,6469.43,6469.43,565
2004/2/13,09:23:00,6470.00,6470.00,6470.00,6470.00,914
2004/2/13,09:24:00,6467.59,6467.59,6467.59,6467.59,596
2004/2/13,09:25:00,6464.02,6464.02,6464.02,6464.02,845
2004/2/13,09:26:00,6463.08,6463.08,6463.08,6463.08,557
2004/2/13,09:27:00,6463.07,6463.07,6463.07,6463.07,864
2004/2/13,09:28:00,6459.33,6459.33,6459.33,6459.33,576
2004/2/13,09:29:00,6465.04,6465.04,6465.04,6465.04,847
2004/2/13,09:30:00,6466.55,6466.55,6466.55,6466.55,601
2004/2/13,09:31:00,6470.10,6470.10,6470.10,6470.10,742
2004/2/13,09:32:00,6469.99,6469.99,6469.99,6469.99,477
2004/2/13,09:33:00,6463.00,6463.00,6463.00,6463.00,617
2004/2/13,09:34:00,6468.51,6468.51,6468.51,6468.51,377
2004/2/13,09:35:00,6466.50,6466.50,6466.50,6466.50,627
2004/2/13,09:36:00,6467.46,6467.46,6467.46,6467.46,399
2004/2/13,09:37:00,6466.67,6466.67,6466.67,6466.67,578
2004/2/13,09:38:00,6462.68,6462.68,6462.68,6462.68,398
2004/2/13,09:39:00,6459.14,6459.14,6459.14,6459.14,438
2004/2/13,09:40:00,6459.60,6459.60,6459.60,6459.60,432
2004/2/13,09:41:00,6463.72,6463.72,6463.72,6463.72,686
2004/2/13,09:42:00,6468.13,6468.13,6468.13,6468.13,494
2004/2/13,09:43:00,6468.35,6468.35,6468.35,6468.35,628
2004/2/13,09:44:00,6471.91,6471.91,6471.91,6471.91,531
2004/2/13,09:45:00,6471.74,6471.74,6471.74,6471.74,651
2004/2/13,09:46:00,6475.14,6475.14,6475.14,6475.14,493
2004/2/13,09:47:00,6475.31,6475.31,6475.31,6475.31,663
2004/2/13,09:48:00,6475.48,6475.48,6475.48,6475.48,351
2004/2/13,09:49:00,6473.36,6473.36,6473.36,6473.36,512
2004/2/13,09:50:00,6477.54,6477.54,6477.54,6477.54,401
2004/2/13,09:51:00,6478.94,6478.94,6478.94,6478.94,602
2004/2/13,09:52:00,6479.66,6479.66,6479.66,6479.66,376
2004/2/13,09:53:00,6481.48,6481.48,6481.48,6481.48,488
2004/2/13,09:54:00,6482.19,6482.19,6482.19,6482.19,429
2004/2/13,09:55:00,6484.45,6484.45,6484.45,6484.45,736
2004/2/13,09:56:00,6483.81,6483.81,6483.81,6483.81,618
2004/2/13,09:57:00,6488.92,6488.92,6488.92,6488.92,738
2004/2/13,09:58:00,6490.79,6490.79,6490.79,6490.79,632
2004/2/13,09:59:00,6493.42,6493.42,6493.42,6493.42,1220
2004/2/13,10:00:00,6494.48,6494.48,6494.48,6494.48,861
2004/2/13,10:01:00,6500.12,6500.12,6500.12,6500.12,1048
2004/2/13,10:02:00,6501.59,6501.59,6501.59,6501.59,744
2004/2/13,10:03:00,6505.44,6505.44,6505.44,6505.44,830
2004/2/13,10:04:00,6500.24,6500.24,6500.24,6500.24,622
2004/2/13,10:05:00,6503.13,6503.13,6503.13,6503.13,956
2004/2/13,10:06:00,6504.73,6504.73,6504.73,6504.73,512
2004/2/13,10:07:00,6504.37,6504.37,6504.37,6504.37,959
2004/2/13,10:08:00,6507.11,6507.11,6507.11,6507.11,531
2004/2/13,10:09:00,6506.99,6506.99,6506.99,6506.99,937
2004/2/13,10:10:00,6509.61,6509.61,6509.61,6509.61,646
2004/2/13,10:11:00,6505.00,6505.00,6505.00,6505.00,785
2004/2/13,10:12:00,6511.28,6511.28,6511.28,6511.28,466
2004/2/13,10:13:00,6503.54,6503.54,6503.54,6503.54,775
2004/2/13,10:14:00,6502.61,6502.61,6502.61,6502.61,400
2004/2/13,10:15:00,6496.40,6496.40,6496.40,6496.40,603
2004/2/13,10:16:00,6496.33,6496.33,6496.33,6496.33,419
2004/2/13,10:17:00,6492.45,6492.45,6492.45,6492.45,564
2004/2/13,10:18:00,6487.39,6487.39,6487.39,6487.39,413
2004/2/13,10:19:00,6486.04,6486.04,6486.04,6486.04,567
2004/2/13,10:20:00,6489.66,6489.66,6489.66,6489.66,462
2004/2/13,10:21:00,6491.48,6491.48,6491.48,6491.48,556
2004/2/13,10:22:00,6491.88,6491.88,6491.88,6491.88,336
2004/2/13,10:23:00,6489.66,6489.66,6489.66,6489.66,430
2004/2/13,10:24:00,6489.91,6489.91,6489.91,6489.91,348
2004/2/13,10:25:00,6488.88,6488.88,6488.88,6488.88,724
2004/2/13,10:26:00,6490.41,6490.41,6490.41,6490.41,563
2004/2/13,10:27:00,6490.24,6490.24,6490.24,6490.24,703
2004/2/13,10:28:00,6498.25,6498.25,6498.25,6498.25,683
2004/2/13,10:29:00,6503.86,6503.86,6503.86,6503.86,1125
2004/2/13,10:30:00,6510.56,6510.56,6510.56,6510.56,786
2004/2/13,10:31:00,6514.38,6514.38,6514.38,6514.38,1710
2004/2/13,10:32:00,6514.78,6514.78,6514.78,6514.78,1172
2004/2/13,10:33:00,6522.42,6522.42,6522.42,6522.42,1711
2004/2/13,10:34:00,6525.92,6525.92,6525.92,6525.92,896
2004/2/13,10:35:00,6525.47,6525.47,6525.47,6525.47,1427
2004/2/13,10:36:00,6524.02,6524.02,6524.02,6524.02,830
2004/2/13,10:37:00,6524.21,6524.21,6524.21,6524.21,1064
2004/2/13,10:38:00,6521.38,6521.38,6521.38,6521.38,608
2004/2/13,10:39:00,6520.46,6520.46,6520.46,6520.46,727
2004/2/13,10:40:00,6520.10,6520.10,6520.10,6520.10,503
2004/2/13,10:41:00,6519.13,6519.13,6519.13,6519.13,597
2004/2/13,10:42:00,6520.27,6520.27,6520.27,6520.27,470
2004/2/13,10:43:00,6519.83,6519.83,6519.83,6519.83,582
2004/2/13,10:44:00,6522.18,6522.18,6522.18,6522.18,442
2004/2/13,10:45:00,6524.36,6524.36,6524.36,6524.36,694
2004/2/13,10:46:00,6526.15,6526.15,6526.15,6526.15,489
2004/2/13,10:47:00,6523.68,6523.68,6523.68,6523.68,656
2004/2/13,10:48:00,6524.76,6524.76,6524.76,6524.76,484
2004/2/13,10:49:00,6526.64,6526.64,6526.64,6526.64,605
2004/2/13,10:50:00,6529.35,6529.35,6529.35,6529.35,434
2004/2/13,10:51:00,6528.07,6528.07,6528.07,6528.07,822
2004/2/13,10:52:00,6529.63,6529.63,6529.63,6529.63,675
2004/2/13,10:53:00,6530.18,6530.18,6530.18,6530.18,1014
2004/2/13,10:54:00,6531.10,6531.10,6531.10,6531.10,545
2004/2/13,10:55:00,6528.04,6528.04,6528.04,6528.04,823
2004/2/13,10:56:00,6527.26,6527.26,6527.26,6527.26,498
2004/2/13,10:57:00,6517.30,6517.30,6517.30,6517.30,590
2004/2/13,10:58:00,6519.10,6519.10,6519.10,6519.10,454
2004/2/13,10:59:00,6524.17,6524.17,6524.17,6524.17,695
2004/2/13,11:00:00,6514.22,6514.22,6514.22,6514.22,494
2004/2/13,11:01:00,6520.55,6520.55,6520.55,6520.55,751
2004/2/13,11:02:00,6520.18,6520.18,6520.18,6520.18,358
2004/2/13,11:03:00,6521.17,6521.17,6521.17,6521.17,526
2004/2/13,11:04:00,6519.84,6519.84,6519.84,6519.84,331
2004/2/13,11:05:00,6521.08,6521.08,6521.08,6521.08,528
2004/2/13,11:06:00,6515.35,6515.35,6515.35,6515.35,438
2004/2/13,11:07:00,6519.14,6519.14,6519.14,6519.14,638
2004/2/13,11:08:00,6514.51,6514.51,6514.51,6514.51,383
2004/2/13,11:09:00,6511.89,6511.89,6511.89,6511.89,745
2004/2/13,11:10:00,6509.98,6509.98,6509.98,6509.98,459
2004/2/13,11:11:00,6502.69,6502.69,6502.69,6502.69,624
2004/2/13,11:12:00,6502.37,6502.37,6502.37,6502.37,484
2004/2/13,11:13:00,6500.59,6500.59,6500.59,6500.59,660
2004/2/13,11:14:00,6501.15,6501.15,6501.15,6501.15,441
2004/2/13,11:15:00,6500.48,6500.48,6500.48,6500.48,588
2004/2/13,11:16:00,6500.34,6500.34,6500.34,6500.34,335
2004/2/13,11:17:00,6504.46,6504.46,6504.46,6504.46,549
2004/2/13,11:18:00,6506.77,6506.77,6506.77,6506.77,493
2004/2/13,11:19:00,6511.59,6511.59,6511.59,6511.59,651
2004/2/13,11:20:00,6512.60,6512.60,6512.60,6512.60,307
2004/2/13,11:21:00,6515.03,6515.03,6515.03,6515.03,541
2004/2/13,11:22:00,6515.73,6515.73,6515.73,6515.73,291
2004/2/13,11:23:00,6516.16,6516.16,6516.16,6516.16,616
2004/2/13,11:24:00,6517.35,6517.35,6517.35,6517.35,327
2004/2/13,11:25:00,6513.59,6513.59,6513.59,6513.59,467
2004/2/13,11:26:00,6522.15,6522.15,6522.15,6522.15,356
2004/2/13,11:27:00,6516.17,6516.17,6516.17,6516.17,529
2004/2/13,11:28:00,6518.60,6518.60,6518.60,6518.60,333
2004/2/13,11:29:00,6518.46,6518.46,6518.46,6518.46,583
2004/2/13,11:30:00,6521.67,6521.67,6521.67,6521.67,376
2004/2/13,11:31:00,6524.02,6524.02,6524.02,6524.02,472
2004/2/13,11:32:00,6528.66,6528.66,6528.66,6528.66,307
2004/2/13,11:33:00,6530.23,6530.23,6530.23,6530.23,526
2004/2/13,11:34:00,6529.18,6529.18,6529.18,6529.18,520
2004/2/13,11:35:00,6526.94,6526.94,6526.94,6526.94,623
2004/2/13,11:36:00,6535.95,6535.95,6535.95,6535.95,364
2004/2/13,11:37:00,6536.54,6536.54,6536.54,6536.54,498
2004/2/13,11:38:00,6538.74,6538.74,6538.74,6538.74,355
2004/2/13,11:39:00,6534.42,6534.42,6534.42,6534.42,875
2004/2/13,11:40:00,6536.09,6536.09,6536.09,6536.09,442
2004/2/13,11:41:00,6536.46,6536.46,6536.46,6536.46,636
2004/2/13,11:42:00,6538.40,6538.40,6538.40,6538.40,348
2004/2/13,11:43:00,6531.78,6531.78,6531.78,6531.78,466
2004/2/13,11:44:00,6530.46,6530.46,6530.46,6530.46,341
2004/2/13,11:45:00,6530.88,6530.88,6530.88,6530.88,418
2004/2/13,11:46:00,6533.68,6533.68,6533.68,6533.68,409
2004/2/13,11:47:00,6533.11,6533.11,6533.11,6533.11,573
2004/2/13,11:48:00,6535.93,6535.93,6535.93,6535.93,558
2004/2/13,11:49:00,6535.69,6535.69,6535.69,6535.69,752
2004/2/13,11:50:00,6538.37,6538.37,6538.37,6538.37,460
2004/2/13,11:51:00,6532.64,6532.64,6532.64,6532.64,543
2004/2/13,11:52:00,6531.53,6531.53,6531.53,6531.53,450
2004/2/13,11:53:00,6537.16,6537.16,6537.16,6537.16,441
2004/2/13,11:54:00,6535.54,6535.54,6535.54,6535.54,378
2004/2/13,11:55:00,6533.07,6533.07,6533.07,6533.07,425
2004/2/13,11:56:00,6532.39,6532.39,6532.39,6532.39,307
2004/2/13,11:57:00,6530.49,6530.49,6530.49,6530.49,487
2004/2/13,11:58:00,6529.75,6529.75,6529.75,6529.75,373
2004/2/13,11:59:00,6527.70,6527.70,6527.70,6527.70,416
2004/2/13,12:00:00,6528.48,6528.48,6528.48,6528.48,272
2004/2/13,12:01:00,6527.71,6527.71,6527.71,6527.71,410
2004/2/13,12:02:00,6533.03,6533.03,6533.03,6533.03,222
2004/2/13,12:03:00,6527.43,6527.43,6527.43,6527.43,397
2004/2/13,12:04:00,6526.90,6526.90,6526.90,6526.90,237
2004/2/13,12:05:00,6525.67,6525.67,6525.67,6525.67,382
2004/2/13,12:06:00,6525.93,6525.93,6525.93,6525.93,219
2004/2/13,12:07:00,6525.26,6525.26,6525.26,6525.26,469
2004/2/13,12:08:00,6525.36,6525.36,6525.36,6525.36,256
2004/2/13,12:09:00,6528.54,6528.54,6528.54,6528.54,360
2004/2/13,12:10:00,6526.16,6526.16,6526.16,6526.16,220
2004/2/13,12:11:00,6528.98,6528.98,6528.98,6528.98,408
2004/2/13,12:12:00,6530.18,6530.18,6530.18,6530.18,292
2004/2/13,12:13:00,6529.72,6529.72,6529.72,6529.72,339
2004/2/13,12:14:00,6529.72,6529.72,6529.72,6529.72,355
2004/2/13,12:15:00,6531.22,6531.22,6531.22,6531.22,416
2004/2/13,12:16:00,6534.30,6534.30,6534.30,6534.30,399
2004/2/13,12:17:00,6530.90,6530.90,6530.90,6530.90,468
2004/2/13,12:18:00,6537.68,6537.68,6537.68,6537.68,357
2004/2/13,12:19:00,6531.97,6531.97,6531.97,6531.97,468
2004/2/13,12:20:00,6540.08,6540.08,6540.08,6540.08,316
2004/2/13,12:21:00,6531.71,6531.71,6531.71,6531.71,437
2004/2/13,12:22:00,6533.88,6533.88,6533.88,6533.88,263
2004/2/13,12:23:00,6532.71,6532.71,6532.71,6532.71,374
2004/2/13,12:24:00,6532.47,6532.47,6532.47,6532.47,267
2004/2/13,12:25:00,6530.85,6530.85,6530.85,6530.85,367
2004/2/13,12:26:00,6533.11,6533.11,6533.11,6533.11,256
2004/2/13,12:27:00,6535.82,6535.82,6535.82,6535.82,357
2004/2/13,12:28:00,6530.95,6530.95,6530.95,6530.95,206
2004/2/13,12:29:00,6534.68,6534.68,6534.68,6534.68,361
2004/2/13,12:30:00,6536.67,6536.67,6536.67,6536.67,323
2004/2/13,12:31:00,6538.38,6538.38,6538.38,6538.38,368
2004/2/13,12:32:00,6538.24,6538.24,6538.24,6538.24,274
2004/2/13,12:33:00,6540.83,6540.83,6540.83,6540.83,340
2004/2/13,12:34:00,6536.70,6536.70,6536.70,6536.70,353
2004/2/13,12:35:00,6543.40,6543.40,6543.40,6543.40,565
2004/2/13,12:36:00,6543.43,6543.43,6543.43,6543.43,551
2004/2/13,12:37:00,6541.28,6541.28,6541.28,6541.28,553
2004/2/13,12:38:00,6545.27,6545.27,6545.27,6545.27,464
2004/2/13,12:39:00,6544.31,6544.31,6544.31,6544.31,696
2004/2/13,12:40:00,6544.68,6544.68,6544.68,6544.68,383
2004/2/13,12:41:00,6541.03,6541.03,6541.03,6541.03,561
2004/2/13,12:42:00,6541.87,6541.87,6541.87,6541.87,367
2004/2/13,12:43:00,6551.53,6551.53,6551.53,6551.53,532
2004/2/13,12:44:00,6547.96,6547.96,6547.96,6547.96,435
2004/2/13,12:45:00,6545.99,6545.99,6545.99,6545.99,473
2004/2/13,12:46:00,6545.43,6545.43,6545.43,6545.43,312
2004/2/13,12:47:00,6548.23,6548.23,6548.23,6548.23,433
2004/2/13,12:48:00,6553.06,6553.06,6553.06,6553.06,283
2004/2/13,12:49:00,6544.43,6544.43,6544.43,6544.43,590
2004/2/13,12:50:00,6545.19,6545.19,6545.19,6545.19,379
2004/2/13,12:51:00,6550.04,6550.04,6550.04,6550.04,645
2004/2/13,12:52:00,6547.88,6547.88,6547.88,6547.88,412
2004/2/13,12:53:00,6553.91,6553.91,6553.91,6553.91,561
2004/2/13,12:54:00,6545.89,6545.89,6545.89,6545.89,365
2004/2/13,12:55:00,6544.66,6544.66,6544.66,6544.66,598
2004/2/13,12:56:00,6547.54,6547.54,6547.54,6547.54,346
2004/2/13,12:57:00,6545.52,6545.52,6545.52,6545.52,504
2004/2/13,12:58:00,6549.78,6549.78,6549.78,6549.78,295
2004/2/13,12:59:00,6546.64,6546.64,6546.64,6546.64,521
2004/2/13,13:00:00,6540.29,6540.29,6540.29,6540.29,292
2004/2/13,13:01:00,6537.98,6537.98,6537.98,6537.98,607
2004/2/13,13:02:00,6541.68,6541.68,6541.68,6541.68,451
2004/2/13,13:03:00,6543.04,6543.04,6543.04,6543.04,824
2004/2/13,13:04:00,6549.51,6549.51,6549.51,6549.51,706
2004/2/13,13:05:00,6544.71,6544.71,6544.71,6544.71,988
2004/2/13,13:06:00,6544.42,6544.42,6544.42,6544.42,522
2004/2/13,13:07:00,6540.73,6540.73,6540.73,6540.73,676
2004/2/13,13:08:00,6546.80,6546.80,6546.80,6546.80,416
2004/2/13,13:09:00,6548.22,6548.22,6548.22,6548.22,677
2004/2/13,13:10:00,6545.45,6545.45,6545.45,6545.45,475
2004/2/13,13:11:00,6544.93,6544.93,6544.93,6544.93,638
2004/2/13,13:12:00,6551.08,6551.08,6551.08,6551.08,392
2004/2/13,13:13:00,6545.21,6545.21,6545.21,6545.21,592
2004/2/13,13:14:00,6546.32,6546.32,6546.32,6546.32,409
2004/2/13,13:15:00,6554.78,6554.78,6554.78,6554.78,629
2004/2/13,13:16:00,6552.16,6552.16,6552.16,6552.16,483
2004/2/13,13:17:00,6548.12,6548.12,6548.12,6548.12,640
2004/2/13,13:18:00,6550.49,6550.49,6550.49,6550.49,479
2004/2/13,13:19:00,6549.57,6549.57,6549.57,6549.57,734
2004/2/13,13:20:00,6548.97,6548.97,6548.97,6548.97,550
2004/2/13,13:21:00,6549.44,6549.44,6549.44,6549.44,810
2004/2/13,13:22:00,6546.41,6546.41,6546.41,6546.41,602
2004/2/13,13:23:00,6552.19,6552.19,6552.19,6552.19,929
2004/2/13,13:24:00,6548.50,6548.50,6548.50,6548.50,672
2004/2/13,13:25:00,6550.22,6550.22,6550.22,6550.22,1052
2004/2/13,13:26:00,6550.22,6550.22,6550.22,6550.22,0
2004/2/13,13:27:00,6550.22,6550.22,6550.22,6550.22,0
2004/2/13,13:28:00,6550.22,6550.22,6550.22,6550.22,0
2004/2/13,13:29:00,6550.22,6550.22,6550.22,6550.22,0
2004/2/13,13:30:00,6549.18,6549.18,6549.18,6549.18,5668
2004/2/16,09:00:00,6549.18,6549.18,6549.18,6549.18,329
2004/2/16,09:01:00,6566.76,6566.76,6566.76,6566.76,5749
2004/2/16,09:02:00,6568.35,6568.35,6568.35,6568.35,1164
2004/2/16,09:03:00,6570.53,6570.53,6570.53,6570.53,1728
2004/2/16,09:04:00,6569.09,6569.09,6569.09,6569.09,1556
2004/2/16,09:05:00,6577.43,6577.43,6577.43,6577.43,2271
2004/2/16,09:06:00,6583.25,6583.25,6583.25,6583.25,1787
2004/2/16,09:07:00,6587.38,6587.38,6587.38,6587.38,3191
2004/2/16,09:08:00,6590.25,6590.25,6590.25,6590.25,1906
2004/2/16,09:09:00,6589.69,6589.69,6589.69,6589.69,2316
2004/2/16,09:10:00,6586.97,6586.97,6586.97,6586.97,1517
2004/2/16,09:11:00,6582.43,6582.43,6582.43,6582.43,1849
2004/2/16,09:12:00,6576.64,6576.64,6576.64,6576.64,1139
2004/2/16,09:13:00,6566.43,6566.43,6566.43,6566.43,1535
2004/2/16,09:14:00,6568.48,6568.48,6568.48,6568.48,829
2004/2/16,09:15:00,6563.98,6563.98,6563.98,6563.98,1242
2004/2/16,09:16:00,6559.06,6559.06,6559.06,6559.06,867
2004/2/16,09:17:00,6553.85,6553.85,6553.85,6553.85,1210
2004/2/16,09:18:00,6548.41,6548.41,6548.41,6548.41,1151
2004/2/16,09:19:00,6532.39,6532.39,6532.39,6532.39,1306
2004/2/16,09:20:00,6530.40,6530.40,6530.40,6530.40,1012
2004/2/16,09:21:00,6526.14,6526.14,6526.14,6526.14,1173
2004/2/16,09:22:00,6522.08,6522.08,6522.08,6522.08,1054
2004/2/16,09:23:00,6518.10,6518.10,6518.10,6518.10,1157
2004/2/16,09:24:00,6525.02,6525.02,6525.02,6525.02,845
2004/2/16,09:25:00,6527.60,6527.60,6527.60,6527.60,1300
2004/2/16,09:26:00,6532.34,6532.34,6532.34,6532.34,858
2004/2/16,09:27:00,6536.26,6536.26,6536.26,6536.26,1027
2004/2/16,09:28:00,6539.32,6539.32,6539.32,6539.32,620
2004/2/16,09:29:00,6537.38,6537.38,6537.38,6537.38,868
2004/2/16,09:30:00,6539.85,6539.85,6539.85,6539.85,681
2004/2/16,09:31:00,6543.91,6543.91,6543.91,6543.91,870
2004/2/16,09:32:00,6544.84,6544.84,6544.84,6544.84,545
2004/2/16,09:33:00,6551.30,6551.30,6551.30,6551.30,925
2004/2/16,09:34:00,6552.23,6552.23,6552.23,6552.23,635
2004/2/16,09:35:00,6556.26,6556.26,6556.26,6556.26,972
2004/2/16,09:36:00,6557.14,6557.14,6557.14,6557.14,660
2004/2/16,09:37:00,6558.51,6558.51,6558.51,6558.51,1021
2004/2/16,09:38:00,6558.04,6558.04,6558.04,6558.04,702
2004/2/16,09:39:00,6555.02,6555.02,6555.02,6555.02,1007
2004/2/16,09:40:00,6549.45,6549.45,6549.45,6549.45,675
2004/2/16,09:41:00,6547.28,6547.28,6547.28,6547.28,884
2004/2/16,09:42:00,6543.78,6543.78,6543.78,6543.78,549
2004/2/16,09:43:00,6544.62,6544.62,6544.62,6544.62,844
2004/2/16,09:44:00,6545.03,6545.03,6545.03,6545.03,607
2004/2/16,09:45:00,6543.55,6543.55,6543.55,6543.55,840
2004/2/16,09:46:00,6542.68,6542.68,6542.68,6542.68,636
2004/2/16,09:47:00,6544.18,6544.18,6544.18,6544.18,762
2004/2/16,09:48:00,6546.80,6546.80,6546.80,6546.80,547
2004/2/16,09:49:00,6547.18,6547.18,6547.18,6547.18,623
2004/2/16,09:50:00,6544.82,6544.82,6544.82,6544.82,522
2004/2/16,09:51:00,6547.30,6547.30,6547.30,6547.30,681
2004/2/16,09:52:00,6548.22,6548.22,6548.22,6548.22,422
2004/2/16,09:53:00,6542.68,6542.68,6542.68,6542.68,590
2004/2/16,09:54:00,6546.36,6546.36,6546.36,6546.36,428
2004/2/16,09:55:00,6545.06,6545.06,6545.06,6545.06,560
2004/2/16,09:56:00,6549.23,6549.23,6549.23,6549.23,456
2004/2/16,09:57:00,6551.23,6551.23,6551.23,6551.23,606
2004/2/16,09:58:00,6555.00,6555.00,6555.00,6555.00,420
2004/2/16,09:59:00,6554.73,6554.73,6554.73,6554.73,803
2004/2/16,10:00:00,6558.54,6558.54,6558.54,6558.54,482
2004/2/16,10:01:00,6560.76,6560.76,6560.76,6560.76,829
2004/2/16,10:02:00,6559.94,6559.94,6559.94,6559.94,641
2004/2/16,10:03:00,6563.27,6563.27,6563.27,6563.27,830
2004/2/16,10:04:00,6566.16,6566.16,6566.16,6566.16,615
2004/2/16,10:05:00,6569.04,6569.04,6569.04,6569.04,877
2004/2/16,10:06:00,6563.94,6563.94,6563.94,6563.94,575
2004/2/16,10:07:00,6563.58,6563.58,6563.58,6563.58,777
2004/2/16,10:08:00,6564.58,6564.58,6564.58,6564.58,507
2004/2/16,10:09:00,6562.30,6562.30,6562.30,6562.30,677
2004/2/16,10:10:00,6564.00,6564.00,6564.00,6564.00,506
2004/2/16,10:11:00,6561.62,6561.62,6561.62,6561.62,562
2004/2/16,10:12:00,6559.98,6559.98,6559.98,6559.98,460
2004/2/16,10:13:00,6559.61,6559.61,6559.61,6559.61,521
2004/2/16,10:14:00,6558.34,6558.34,6558.34,6558.34,415
2004/2/16,10:15:00,6561.84,6561.84,6561.84,6561.84,640
2004/2/16,10:16:00,6561.89,6561.89,6561.89,6561.89,469
2004/2/16,10:17:00,6563.11,6563.11,6563.11,6563.11,612
2004/2/16,10:18:00,6567.42,6567.42,6567.42,6567.42,485
2004/2/16,10:19:00,6569.59,6569.59,6569.59,6569.59,662
2004/2/16,10:20:00,6568.51,6568.51,6568.51,6568.51,442
2004/2/16,10:21:00,6568.62,6568.62,6568.62,6568.62,641
2004/2/16,10:22:00,6568.56,6568.56,6568.56,6568.56,445
2004/2/16,10:23:00,6569.03,6569.03,6569.03,6569.03,592
2004/2/16,10:24:00,6572.48,6572.48,6572.48,6572.48,346
2004/2/16,10:25:00,6571.24,6571.24,6571.24,6571.24,560
2004/2/16,10:26:00,6572.33,6572.33,6572.33,6572.33,477
2004/2/16,10:27:00,6575.64,6575.64,6575.64,6575.64,623
2004/2/16,10:28:00,6571.95,6571.95,6571.95,6571.95,479
2004/2/16,10:29:00,6575.96,6575.96,6575.96,6575.96,633
2004/2/16,10:30:00,6573.87,6573.87,6573.87,6573.87,477
2004/2/16,10:31:00,6576.92,6576.92,6576.92,6576.92,646
2004/2/16,10:32:00,6574.98,6574.98,6574.98,6574.98,430
2004/2/16,10:33:00,6573.19,6573.19,6573.19,6573.19,576
2004/2/16,10:34:00,6574.97,6574.97,6574.97,6574.97,427
2004/2/16,10:35:00,6571.72,6571.72,6571.72,6571.72,541
2004/2/16,10:36:00,6573.82,6573.82,6573.82,6573.82,416
2004/2/16,10:37:00,6572.85,6572.85,6572.85,6572.85,499
2004/2/16,10:38:00,6569.48,6569.48,6569.48,6569.48,387
2004/2/16,10:39:00,6563.16,6563.16,6563.16,6563.16,615
2004/2/16,10:40:00,6567.91,6567.91,6567.91,6567.91,459
2004/2/16,10:41:00,6555.21,6555.21,6555.21,6555.21,687
2004/2/16,10:42:00,6564.79,6564.79,6564.79,6564.79,486
2004/2/16,10:43:00,6561.43,6561.43,6561.43,6561.43,713
2004/2/16,10:44:00,6557.64,6557.64,6557.64,6557.64,523
2004/2/16,10:45:00,6552.60,6552.60,6552.60,6552.60,699
2004/2/16,10:46:00,6555.94,6555.94,6555.94,6555.94,415
2004/2/16,10:47:00,6554.87,6554.87,6554.87,6554.87,625
2004/2/16,10:48:00,6547.81,6547.81,6547.81,6547.81,402
2004/2/16,10:49:00,6550.36,6550.36,6550.36,6550.36,587
2004/2/16,10:50:00,6552.71,6552.71,6552.71,6552.71,398
2004/2/16,10:51:00,6553.07,6553.07,6553.07,6553.07,551
2004/2/16,10:52:00,6549.44,6549.44,6549.44,6549.44,299
2004/2/16,10:53:00,6551.50,6551.50,6551.50,6551.50,388
2004/2/16,10:54:00,6555.19,6555.19,6555.19,6555.19,278
2004/2/16,10:55:00,6552.12,6552.12,6552.12,6552.12,441
2004/2/16,10:56:00,6552.19,6552.19,6552.19,6552.19,317
2004/2/16,10:57:00,6547.25,6547.25,6547.25,6547.25,366
2004/2/16,10:58:00,6553.87,6553.87,6553.87,6553.87,331
2004/2/16,10:59:00,6549.79,6549.79,6549.79,6549.79,361
2004/2/16,11:00:00,6554.87,6554.87,6554.87,6554.87,338
2004/2/16,11:01:00,6554.26,6554.26,6554.26,6554.26,454
2004/2/16,11:02:00,6554.93,6554.93,6554.93,6554.93,279
2004/2/16,11:03:00,6551.87,6551.87,6551.87,6551.87,428
2004/2/16,11:04:00,6552.60,6552.60,6552.60,6552.60,425
2004/2/16,11:05:00,6561.08,6561.08,6561.08,6561.08,616
2004/2/16,11:06:00,6559.36,6559.36,6559.36,6559.36,384
2004/2/16,11:07:00,6560.38,6560.38,6560.38,6560.38,441
2004/2/16,11:08:00,6563.97,6563.97,6563.97,6563.97,353
2004/2/16,11:09:00,6567.31,6567.31,6567.31,6567.31,492
2004/2/16,11:10:00,6566.61,6566.61,6566.61,6566.61,347
2004/2/16,11:11:00,6564.70,6564.70,6564.70,6564.70,497
2004/2/16,11:12:00,6567.51,6567.51,6567.51,6567.51,334
2004/2/16,11:13:00,6568.78,6568.78,6568.78,6568.78,457
2004/2/16,11:14:00,6564.92,6564.92,6564.92,6564.92,287
2004/2/16,11:15:00,6564.90,6564.90,6564.90,6564.90,465
2004/2/16,11:16:00,6567.34,6567.34,6567.34,6567.34,348
2004/2/16,11:17:00,6569.57,6569.57,6569.57,6569.57,456
2004/2/16,11:18:00,6570.43,6570.43,6570.43,6570.43,306
2004/2/16,11:19:00,6570.62,6570.62,6570.62,6570.62,465
2004/2/16,11:20:00,6568.21,6568.21,6568.21,6568.21,614
2004/2/16,11:21:00,6573.70,6573.70,6573.70,6573.70,724
2004/2/16,11:22:00,6576.54,6576.54,6576.54,6576.54,501
2004/2/16,11:23:00,6577.62,6577.62,6577.62,6577.62,732
2004/2/16,11:24:00,6577.93,6577.93,6577.93,6577.93,445
2004/2/16,11:25:00,6569.91,6569.91,6569.91,6569.91,639
2004/2/16,11:26:00,6574.26,6574.26,6574.26,6574.26,513
2004/2/16,11:27:00,6578.73,6578.73,6578.73,6578.73,688
2004/2/16,11:28:00,6576.93,6576.93,6576.93,6576.93,364
2004/2/16,11:29:00,6576.50,6576.50,6576.50,6576.50,545
2004/2/16,11:30:00,6575.77,6575.77,6575.77,6575.77,508
2004/2/16,11:31:00,6575.55,6575.55,6575.55,6575.55,606
2004/2/16,11:32:00,6582.45,6582.45,6582.45,6582.45,440
2004/2/16,11:33:00,6582.82,6582.82,6582.82,6582.82,669
2004/2/16,11:34:00,6580.96,6580.96,6580.96,6580.96,376
2004/2/16,11:35:00,6581.91,6581.91,6581.91,6581.91,577
2004/2/16,11:36:00,6584.71,6584.71,6584.71,6584.71,337
2004/2/16,11:37:00,6585.48,6585.48,6585.48,6585.48,458
2004/2/16,11:38:00,6587.62,6587.62,6587.62,6587.62,299
2004/2/16,11:39:00,6588.24,6588.24,6588.24,6588.24,460
2004/2/16,11:40:00,6586.81,6586.81,6586.81,6586.81,378
2004/2/16,11:41:00,6586.06,6586.06,6586.06,6586.06,692
2004/2/16,11:42:00,6589.60,6589.60,6589.60,6589.60,440
2004/2/16,11:43:00,6586.73,6586.73,6586.73,6586.73,632
2004/2/16,11:44:00,6588.39,6588.39,6588.39,6588.39,460
2004/2/16,11:45:00,6588.08,6588.08,6588.08,6588.08,684
2004/2/16,11:46:00,6581.82,6581.82,6581.82,6581.82,398
2004/2/16,11:47:00,6588.10,6588.10,6588.10,6588.10,535
2004/2/16,11:48:00,6587.71,6587.71,6587.71,6587.71,389
2004/2/16,11:49:00,6585.82,6585.82,6585.82,6585.82,513
2004/2/16,11:50:00,6584.16,6584.16,6584.16,6584.16,394
2004/2/16,11:51:00,6585.28,6585.28,6585.28,6585.28,453
2004/2/16,11:52:00,6582.61,6582.61,6582.61,6582.61,371
2004/2/16,11:53:00,6584.46,6584.46,6584.46,6584.46,636
2004/2/16,11:54:00,6580.48,6580.48,6580.48,6580.48,357
2004/2/16,11:55:00,6582.09,6582.09,6582.09,6582.09,451
2004/2/16,11:56:00,6578.83,6578.83,6578.83,6578.83,311
2004/2/16,11:57:00,6579.75,6579.75,6579.75,6579.75,499
2004/2/16,11:58:00,6576.65,6576.65,6576.65,6576.65,340
2004/2/16,11:59:00,6575.78,6575.78,6575.78,6575.78,433
2004/2/16,12:00:00,6571.89,6571.89,6571.89,6571.89,377
2004/2/16,12:01:00,6571.22,6571.22,6571.22,6571.22,477
2004/2/16,12:02:00,6578.27,6578.27,6578.27,6578.27,334
2004/2/16,12:03:00,6578.84,6578.84,6578.84,6578.84,495
2004/2/16,12:04:00,6575.82,6575.82,6575.82,6575.82,323
2004/2/16,12:05:00,6576.34,6576.34,6576.34,6576.34,459
2004/2/16,12:06:00,6579.58,6579.58,6579.58,6579.58,268
2004/2/16,12:07:00,6582.76,6582.76,6582.76,6582.76,420
2004/2/16,12:08:00,6581.89,6581.89,6581.89,6581.89,294
2004/2/16,12:09:00,6583.09,6583.09,6583.09,6583.09,483
2004/2/16,12:10:00,6578.54,6578.54,6578.54,6578.54,353
2004/2/16,12:11:00,6581.79,6581.79,6581.79,6581.79,369
2004/2/16,12:12:00,6585.55,6585.55,6585.55,6585.55,241
2004/2/16,12:13:00,6584.90,6584.90,6584.90,6584.90,380
2004/2/16,12:14:00,6583.53,6583.53,6583.53,6583.53,323
2004/2/16,12:15:00,6581.25,6581.25,6581.25,6581.25,471
2004/2/16,12:16:00,6580.55,6580.55,6580.55,6580.55,429
2004/2/16,12:17:00,6577.34,6577.34,6577.34,6577.34,483
2004/2/16,12:18:00,6577.21,6577.21,6577.21,6577.21,487
2004/2/16,12:19:00,6577.19,6577.19,6577.19,6577.19,622
2004/2/16,12:20:00,6577.24,6577.24,6577.24,6577.24,462
2004/2/16,12:21:00,6574.70,6574.70,6574.70,6574.70,514
2004/2/16,12:22:00,6570.24,6570.24,6570.24,6570.24,353
2004/2/16,12:23:00,6568.48,6568.48,6568.48,6568.48,585
2004/2/16,12:24:00,6569.29,6569.29,6569.29,6569.29,464
2004/2/16,12:25:00,6562.07,6562.07,6562.07,6562.07,780
2004/2/16,12:26:00,6562.05,6562.05,6562.05,6562.05,427
2004/2/16,12:27:00,6559.97,6559.97,6559.97,6559.97,781
2004/2/16,12:28:00,6560.93,6560.93,6560.93,6560.93,486
2004/2/16,12:29:00,6553.28,6553.28,6553.28,6553.28,675
2004/2/16,12:30:00,6555.39,6555.39,6555.39,6555.39,511
2004/2/16,12:31:00,6552.16,6552.16,6552.16,6552.16,638
2004/2/16,12:32:00,6555.66,6555.66,6555.66,6555.66,458
2004/2/16,12:33:00,6547.00,6547.00,6547.00,6547.00,630
2004/2/16,12:34:00,6552.63,6552.63,6552.63,6552.63,419
2004/2/16,12:35:00,6552.08,6552.08,6552.08,6552.08,539
2004/2/16,12:36:00,6553.59,6553.59,6553.59,6553.59,335
2004/2/16,12:37:00,6552.88,6552.88,6552.88,6552.88,379
2004/2/16,12:38:00,6555.35,6555.35,6555.35,6555.35,290
2004/2/16,12:39:00,6558.53,6558.53,6558.53,6558.53,393
2004/2/16,12:40:00,6554.75,6554.75,6554.75,6554.75,250
2004/2/16,12:41:00,6555.77,6555.77,6555.77,6555.77,355
2004/2/16,12:42:00,6555.73,6555.73,6555.73,6555.73,247
2004/2/16,12:43:00,6554.35,6554.35,6554.35,6554.35,433
2004/2/16,12:44:00,6553.39,6553.39,6553.39,6553.39,276
2004/2/16,12:45:00,6559.44,6559.44,6559.44,6559.44,320
2004/2/16,12:46:00,6556.43,6556.43,6556.43,6556.43,315
2004/2/16,12:47:00,6553.62,6553.62,6553.62,6553.62,354
2004/2/16,12:48:00,6553.22,6553.22,6553.22,6553.22,235
2004/2/16,12:49:00,6556.16,6556.16,6556.16,6556.16,307
2004/2/16,12:50:00,6552.28,6552.28,6552.28,6552.28,248
2004/2/16,12:51:00,6554.46,6554.46,6554.46,6554.46,333
2004/2/16,12:52:00,6558.61,6558.61,6558.61,6558.61,302
2004/2/16,12:53:00,6558.54,6558.54,6558.54,6558.54,400
2004/2/16,12:54:00,6556.33,6556.33,6556.33,6556.33,240
2004/2/16,12:55:00,6556.47,6556.47,6556.47,6556.47,473
2004/2/16,12:56:00,6552.04,6552.04,6552.04,6552.04,367
2004/2/16,12:57:00,6554.15,6554.15,6554.15,6554.15,499
2004/2/16,12:58:00,6549.50,6549.50,6549.50,6549.50,369
2004/2/16,12:59:00,6549.91,6549.91,6549.91,6549.91,534
2004/2/16,13:00:00,6545.39,6545.39,6545.39,6545.39,514
2004/2/16,13:01:00,6544.86,6544.86,6544.86,6544.86,680
2004/2/16,13:02:00,6544.30,6544.30,6544.30,6544.30,438
2004/2/16,13:03:00,6543.51,6543.51,6543.51,6543.51,562
2004/2/16,13:04:00,6545.12,6545.12,6545.12,6545.12,322
2004/2/16,13:05:00,6544.48,6544.48,6544.48,6544.48,515
2004/2/16,13:06:00,6545.31,6545.31,6545.31,6545.31,419
2004/2/16,13:07:00,6547.88,6547.88,6547.88,6547.88,420
2004/2/16,13:08:00,6545.16,6545.16,6545.16,6545.16,370
2004/2/16,13:09:00,6551.08,6551.08,6551.08,6551.08,482
2004/2/16,13:10:00,6550.80,6550.80,6550.80,6550.80,393
2004/2/16,13:11:00,6551.30,6551.30,6551.30,6551.30,586
2004/2/16,13:12:00,6546.90,6546.90,6546.90,6546.90,407
2004/2/16,13:13:00,6551.70,6551.70,6551.70,6551.70,611
2004/2/16,13:14:00,6544.90,6544.90,6544.90,6544.90,380
2004/2/16,13:15:00,6552.22,6552.22,6552.22,6552.22,569
2004/2/16,13:16:00,6549.12,6549.12,6549.12,6549.12,400
2004/2/16,13:17:00,6548.57,6548.57,6548.57,6548.57,496
2004/2/16,13:18:00,6544.95,6544.95,6544.95,6544.95,495
2004/2/16,13:19:00,6556.21,6556.21,6556.21,6556.21,659
2004/2/16,13:20:00,6549.17,6549.17,6549.17,6549.17,504
2004/2/16,13:21:00,6556.66,6556.66,6556.66,6556.66,742
2004/2/16,13:22:00,6552.87,6552.87,6552.87,6552.87,677
2004/2/16,13:23:00,6558.84,6558.84,6558.84,6558.84,1337
2004/2/16,13:24:00,6560.92,6560.92,6560.92,6560.92,948
2004/2/16,13:25:00,6561.84,6561.84,6561.84,6561.84,1952
2004/2/16,13:26:00,6561.84,6561.84,6561.84,6561.84,0
2004/2/16,13:27:00,6561.84,6561.84,6561.84,6561.84,0
2004/2/16,13:28:00,6561.84,6561.84,6561.84,6561.84,0
2004/2/16,13:29:00,6561.84,6561.84,6561.84,6561.84,0
2004/2/16,13:30:00,6565.37,6565.37,6565.37,6565.37,6847
2004/2/17,09:00:00,6565.37,6565.37,6565.37,6565.37,311
2004/2/17,09:01:00,6586.49,6586.49,6586.49,6586.49,6716
2004/2/17,09:02:00,6595.34,6595.34,6595.34,6595.34,1177
2004/2/17,09:03:00,6598.69,6598.69,6598.69,6598.69,1702
2004/2/17,09:04:00,6603.18,6603.18,6603.18,6603.18,1565
2004/2/17,09:05:00,6606.37,6606.37,6606.37,6606.37,1947
2004/2/17,09:06:00,6606.74,6606.74,6606.74,6606.74,1843
2004/2/17,09:07:00,6614.94,6614.94,6614.94,6614.94,1957
2004/2/17,09:08:00,6616.03,6616.03,6616.03,6616.03,1532
2004/2/17,09:09:00,6609.62,6609.62,6609.62,6609.62,1730
2004/2/17,09:10:00,6605.26,6605.26,6605.26,6605.26,1398
2004/2/17,09:11:00,6604.65,6604.65,6604.65,6604.65,1539
2004/2/17,09:12:00,6599.50,6599.50,6599.50,6599.50,1266
2004/2/17,09:13:00,6598.01,6598.01,6598.01,6598.01,1444
2004/2/17,09:14:00,6590.47,6590.47,6590.47,6590.47,1113
2004/2/17,09:15:00,6584.28,6584.28,6584.28,6584.28,1399
2004/2/17,09:16:00,6579.23,6579.23,6579.23,6579.23,1010
2004/2/17,09:17:00,6586.72,6586.72,6586.72,6586.72,1183
2004/2/17,09:18:00,6578.00,6578.00,6578.00,6578.00,1098
2004/2/17,09:19:00,6588.33,6588.33,6588.33,6588.33,1315
2004/2/17,09:20:00,6593.77,6593.77,6593.77,6593.77,1010
2004/2/17,09:21:00,6586.45,6586.45,6586.45,6586.45,1296
2004/2/17,09:22:00,6600.70,6600.70,6600.70,6600.70,976
2004/2/17,09:23:00,6601.23,6601.23,6601.23,6601.23,1209
2004/2/17,09:24:00,6600.04,6600.04,6600.04,6600.04,796
2004/2/17,09:25:00,6607.11,6607.11,6607.11,6607.11,1245
2004/2/17,09:26:00,6604.93,6604.93,6604.93,6604.93,869
2004/2/17,09:27:00,6609.26,6609.26,6609.26,6609.26,1146
2004/2/17,09:28:00,6610.03,6610.03,6610.03,6610.03,791
2004/2/17,09:29:00,6606.60,6606.60,6606.60,6606.60,1138
2004/2/17,09:30:00,6611.35,6611.35,6611.35,6611.35,867
2004/2/17,09:31:00,6610.29,6610.29,6610.29,6610.29,1037
2004/2/17,09:32:00,6613.31,6613.31,6613.31,6613.31,778
2004/2/17,09:33:00,6615.60,6615.60,6615.60,6615.60,884
2004/2/17,09:34:00,6616.04,6616.04,6616.04,6616.04,710
2004/2/17,09:35:00,6611.42,6611.42,6611.42,6611.42,838
2004/2/17,09:36:00,6613.29,6613.29,6613.29,6613.29,611
2004/2/17,09:37:00,6612.60,6612.60,6612.60,6612.60,818
2004/2/17,09:38:00,6613.06,6613.06,6613.06,6613.06,563
2004/2/17,09:39:00,6608.11,6608.11,6608.11,6608.11,783
2004/2/17,09:40:00,6611.13,6611.13,6611.13,6611.13,599
2004/2/17,09:41:00,6610.22,6610.22,6610.22,6610.22,727
2004/2/17,09:42:00,6610.83,6610.83,6610.83,6610.83,597
2004/2/17,09:43:00,6604.08,6604.08,6604.08,6604.08,716
2004/2/17,09:44:00,6600.30,6600.30,6600.30,6600.30,515
2004/2/17,09:45:00,6601.92,6601.92,6601.92,6601.92,976
2004/2/17,09:46:00,6596.18,6596.18,6596.18,6596.18,600
2004/2/17,09:47:00,6597.74,6597.74,6597.74,6597.74,683
2004/2/17,09:48:00,6599.93,6599.93,6599.93,6599.93,635
2004/2/17,09:49:00,6595.08,6595.08,6595.08,6595.08,810
2004/2/17,09:50:00,6596.25,6596.25,6596.25,6596.25,607
2004/2/17,09:51:00,6597.95,6597.95,6597.95,6597.95,668
2004/2/17,09:52:00,6594.28,6594.28,6594.28,6594.28,507
2004/2/17,09:53:00,6595.19,6595.19,6595.19,6595.19,772
2004/2/17,09:54:00,6600.75,6600.75,6600.75,6600.75,644
2004/2/17,09:55:00,6602.74,6602.74,6602.74,6602.74,834
2004/2/17,09:56:00,6609.86,6609.86,6609.86,6609.86,532
2004/2/17,09:57:00,6609.57,6609.57,6609.57,6609.57,777
2004/2/17,09:58:00,6601.77,6601.77,6601.77,6601.77,461
2004/2/17,09:59:00,6600.82,6600.82,6600.82,6600.82,628
2004/2/17,10:00:00,6599.73,6599.73,6599.73,6599.73,492
2004/2/17,10:01:00,6600.39,6600.39,6600.39,6600.39,677
2004/2/17,10:02:00,6606.75,6606.75,6606.75,6606.75,431
2004/2/17,10:03:00,6598.53,6598.53,6598.53,6598.53,514
2004/2/17,10:04:00,6599.66,6599.66,6599.66,6599.66,422
2004/2/17,10:05:00,6602.47,6602.47,6602.47,6602.47,467
2004/2/17,10:06:00,6599.64,6599.64,6599.64,6599.64,425
2004/2/17,10:07:00,6603.64,6603.64,6603.64,6603.64,708
2004/2/17,10:08:00,6599.87,6599.87,6599.87,6599.87,471
2004/2/17,10:09:00,6604.45,6604.45,6604.45,6604.45,786
2004/2/17,10:10:00,6599.69,6599.69,6599.69,6599.69,538
2004/2/17,10:11:00,6603.44,6603.44,6603.44,6603.44,633
2004/2/17,10:12:00,6601.25,6601.25,6601.25,6601.25,448
2004/2/17,10:13:00,6600.60,6600.60,6600.60,6600.60,550
2004/2/17,10:14:00,6603.19,6603.19,6603.19,6603.19,422
2004/2/17,10:15:00,6601.61,6601.61,6601.61,6601.61,491
2004/2/17,10:16:00,6600.20,6600.20,6600.20,6600.20,349
2004/2/17,10:17:00,6605.15,6605.15,6605.15,6605.15,469
2004/2/17,10:18:00,6600.06,6600.06,6600.06,6600.06,353
2004/2/17,10:19:00,6601.00,6601.00,6601.00,6601.00,627
2004/2/17,10:20:00,6599.94,6599.94,6599.94,6599.94,338
2004/2/17,10:21:00,6599.20,6599.20,6599.20,6599.20,706
2004/2/17,10:22:00,6597.50,6597.50,6597.50,6597.50,458
2004/2/17,10:23:00,6594.97,6594.97,6594.97,6594.97,580
2004/2/17,10:24:00,6594.92,6594.92,6594.92,6594.92,364
2004/2/17,10:25:00,6594.46,6594.46,6594.46,6594.46,690
2004/2/17,10:26:00,6595.16,6595.16,6595.16,6595.16,565
2004/2/17,10:27:00,6596.60,6596.60,6596.60,6596.60,588
2004/2/17,10:28:00,6594.51,6594.51,6594.51,6594.51,383
2004/2/17,10:29:00,6596.05,6596.05,6596.05,6596.05,562
2004/2/17,10:30:00,6593.23,6593.23,6593.23,6593.23,399
2004/2/17,10:31:00,6595.91,6595.91,6595.91,6595.91,684
2004/2/17,10:32:00,6589.07,6589.07,6589.07,6589.07,428
2004/2/17,10:33:00,6587.16,6587.16,6587.16,6587.16,519
2004/2/17,10:34:00,6582.98,6582.98,6582.98,6582.98,418
2004/2/17,10:35:00,6582.62,6582.62,6582.62,6582.62,615
2004/2/17,10:36:00,6584.13,6584.13,6584.13,6584.13,489
2004/2/17,10:37:00,6588.30,6588.30,6588.30,6588.30,574
2004/2/17,10:38:00,6583.81,6583.81,6583.81,6583.81,375
2004/2/17,10:39:00,6587.10,6587.10,6587.10,6587.10,492
2004/2/17,10:40:00,6579.66,6579.66,6579.66,6579.66,361
2004/2/17,10:41:00,6580.90,6580.90,6580.90,6580.90,547
2004/2/17,10:42:00,6579.68,6579.68,6579.68,6579.68,457
2004/2/17,10:43:00,6580.06,6580.06,6580.06,6580.06,546
2004/2/17,10:44:00,6579.63,6579.63,6579.63,6579.63,451
2004/2/17,10:45:00,6578.53,6578.53,6578.53,6578.53,515
2004/2/17,10:46:00,6576.63,6576.63,6576.63,6576.63,303
2004/2/17,10:47:00,6576.40,6576.40,6576.40,6576.40,427
2004/2/17,10:48:00,6578.04,6578.04,6578.04,6578.04,355
2004/2/17,10:49:00,6576.68,6576.68,6576.68,6576.68,463
2004/2/17,10:50:00,6577.78,6577.78,6577.78,6577.78,271
2004/2/17,10:51:00,6579.13,6579.13,6579.13,6579.13,473
2004/2/17,10:52:00,6578.42,6578.42,6578.42,6578.42,287
2004/2/17,10:53:00,6576.22,6576.22,6576.22,6576.22,425
2004/2/17,10:54:00,6580.34,6580.34,6580.34,6580.34,319
2004/2/17,10:55:00,6579.14,6579.14,6579.14,6579.14,515
2004/2/17,10:56:00,6585.48,6585.48,6585.48,6585.48,435
2004/2/17,10:57:00,6582.53,6582.53,6582.53,6582.53,461
2004/2/17,10:58:00,6588.35,6588.35,6588.35,6588.35,305
2004/2/17,10:59:00,6585.59,6585.59,6585.59,6585.59,452
2004/2/17,11:00:00,6587.08,6587.08,6587.08,6587.08,318
2004/2/17,11:01:00,6587.79,6587.79,6587.79,6587.79,444
2004/2/17,11:02:00,6585.61,6585.61,6585.61,6585.61,314
2004/2/17,11:03:00,6593.77,6593.77,6593.77,6593.77,516
2004/2/17,11:04:00,6589.32,6589.32,6589.32,6589.32,366
2004/2/17,11:05:00,6590.11,6590.11,6590.11,6590.11,597
2004/2/17,11:06:00,6593.87,6593.87,6593.87,6593.87,539
2004/2/17,11:07:00,6597.80,6597.80,6597.80,6597.80,679
2004/2/17,11:08:00,6601.14,6601.14,6601.14,6601.14,475
2004/2/17,11:09:00,6600.26,6600.26,6600.26,6600.26,545
2004/2/17,11:10:00,6600.53,6600.53,6600.53,6600.53,412
2004/2/17,11:11:00,6600.01,6600.01,6600.01,6600.01,525
2004/2/17,11:12:00,6601.37,6601.37,6601.37,6601.37,393
2004/2/17,11:13:00,6601.52,6601.52,6601.52,6601.52,541
2004/2/17,11:14:00,6602.61,6602.61,6602.61,6602.61,411
2004/2/17,11:15:00,6601.45,6601.45,6601.45,6601.45,492
2004/2/17,11:16:00,6599.18,6599.18,6599.18,6599.18,396
2004/2/17,11:17:00,6599.22,6599.22,6599.22,6599.22,502
2004/2/17,11:18:00,6600.51,6600.51,6600.51,6600.51,365
2004/2/17,11:19:00,6600.34,6600.34,6600.34,6600.34,502
2004/2/17,11:20:00,6599.40,6599.40,6599.40,6599.40,364
2004/2/17,11:21:00,6598.14,6598.14,6598.14,6598.14,517
2004/2/17,11:22:00,6598.03,6598.03,6598.03,6598.03,352
2004/2/17,11:23:00,6598.63,6598.63,6598.63,6598.63,500
2004/2/17,11:24:00,6599.26,6599.26,6599.26,6599.26,372
2004/2/17,11:25:00,6599.30,6599.30,6599.30,6599.30,414
2004/2/17,11:26:00,6600.05,6600.05,6600.05,6600.05,394
2004/2/17,11:27:00,6602.94,6602.94,6602.94,6602.94,508
2004/2/17,11:28:00,6602.57,6602.57,6602.57,6602.57,449
2004/2/17,11:29:00,6603.05,6603.05,6603.05,6603.05,487
2004/2/17,11:30:00,6603.77,6603.77,6603.77,6603.77,493
2004/2/17,11:31:00,6608.39,6608.39,6608.39,6608.39,578
2004/2/17,11:32:00,6605.56,6605.56,6605.56,6605.56,395
2004/2/17,11:33:00,6605.55,6605.55,6605.55,6605.55,630
2004/2/17,11:34:00,6604.86,6604.86,6604.86,6604.86,396
2004/2/17,11:35:00,6604.51,6604.51,6604.51,6604.51,497
2004/2/17,11:36:00,6605.44,6605.44,6605.44,6605.44,375
2004/2/17,11:37:00,6604.28,6604.28,6604.28,6604.28,648
2004/2/17,11:38:00,6603.66,6603.66,6603.66,6603.66,465
2004/2/17,11:39:00,6603.49,6603.49,6603.49,6603.49,678
2004/2/17,11:40:00,6602.02,6602.02,6602.02,6602.02,425
2004/2/17,11:41:00,6606.67,6606.67,6606.67,6606.67,592
2004/2/17,11:42:00,6603.87,6603.87,6603.87,6603.87,448
2004/2/17,11:43:00,6599.24,6599.24,6599.24,6599.24,698
2004/2/17,11:44:00,6598.47,6598.47,6598.47,6598.47,389
2004/2/17,11:45:00,6595.34,6595.34,6595.34,6595.34,560
2004/2/17,11:46:00,6592.13,6592.13,6592.13,6592.13,338
2004/2/17,11:47:00,6594.02,6594.02,6594.02,6594.02,498
2004/2/17,11:48:00,6593.96,6593.96,6593.96,6593.96,336
2004/2/17,11:49:00,6594.27,6594.27,6594.27,6594.27,456
2004/2/17,11:50:00,6590.46,6590.46,6590.46,6590.46,317
2004/2/17,11:51:00,6591.39,6591.39,6591.39,6591.39,438
2004/2/17,11:52:00,6592.58,6592.58,6592.58,6592.58,320
2004/2/17,11:53:00,6592.56,6592.56,6592.56,6592.56,441
2004/2/17,11:54:00,6591.69,6591.69,6591.69,6591.69,353
2004/2/17,11:55:00,6594.38,6594.38,6594.38,6594.38,410
2004/2/17,11:56:00,6593.26,6593.26,6593.26,6593.26,337
2004/2/17,11:57:00,6592.51,6592.51,6592.51,6592.51,459
2004/2/17,11:58:00,6592.80,6592.80,6592.80,6592.80,319
2004/2/17,11:59:00,6590.45,6590.45,6590.45,6590.45,513
2004/2/17,12:00:00,6590.56,6590.56,6590.56,6590.56,336
2004/2/17,12:01:00,6591.58,6591.58,6591.58,6591.58,384
2004/2/17,12:02:00,6594.08,6594.08,6594.08,6594.08,290
2004/2/17,12:03:00,6594.48,6594.48,6594.48,6594.48,522
2004/2/17,12:04:00,6594.81,6594.81,6594.81,6594.81,340
2004/2/17,12:05:00,6594.55,6594.55,6594.55,6594.55,481
2004/2/17,12:06:00,6596.84,6596.84,6596.84,6596.84,325
2004/2/17,12:07:00,6595.67,6595.67,6595.67,6595.67,503
2004/2/17,12:08:00,6594.93,6594.93,6594.93,6594.93,414
2004/2/17,12:09:00,6599.50,6599.50,6599.50,6599.50,527
2004/2/17,12:10:00,6597.53,6597.53,6597.53,6597.53,401
2004/2/17,12:11:00,6602.60,6602.60,6602.60,6602.60,536
2004/2/17,12:12:00,6602.05,6602.05,6602.05,6602.05,315
2004/2/17,12:13:00,6607.84,6607.84,6607.84,6607.84,608
2004/2/17,12:14:00,6606.43,6606.43,6606.43,6606.43,383
2004/2/17,12:15:00,6607.77,6607.77,6607.77,6607.77,685
2004/2/17,12:16:00,6607.55,6607.55,6607.55,6607.55,555
2004/2/17,12:17:00,6610.17,6610.17,6610.17,6610.17,592
2004/2/17,12:18:00,6605.84,6605.84,6605.84,6605.84,396
2004/2/17,12:19:00,6611.94,6611.94,6611.94,6611.94,522
2004/2/17,12:20:00,6600.01,6600.01,6600.01,6600.01,336
2004/2/17,12:21:00,6603.22,6603.22,6603.22,6603.22,450
2004/2/17,12:22:00,6602.17,6602.17,6602.17,6602.17,327
2004/2/17,12:23:00,6598.52,6598.52,6598.52,6598.52,512
2004/2/17,12:24:00,6598.74,6598.74,6598.74,6598.74,293
2004/2/17,12:25:00,6599.08,6599.08,6599.08,6599.08,390
2004/2/17,12:26:00,6604.39,6604.39,6604.39,6604.39,328
2004/2/17,12:27:00,6600.41,6600.41,6600.41,6600.41,469
2004/2/17,12:28:00,6600.96,6600.96,6600.96,6600.96,322
2004/2/17,12:29:00,6600.50,6600.50,6600.50,6600.50,478
2004/2/17,12:30:00,6600.63,6600.63,6600.63,6600.63,368
2004/2/17,12:31:00,6602.62,6602.62,6602.62,6602.62,509
2004/2/17,12:32:00,6599.21,6599.21,6599.21,6599.21,333
2004/2/17,12:33:00,6599.62,6599.62,6599.62,6599.62,390
2004/2/17,12:34:00,6597.38,6597.38,6597.38,6597.38,321
2004/2/17,12:35:00,6596.52,6596.52,6596.52,6596.52,382
2004/2/17,12:36:00,6599.29,6599.29,6599.29,6599.29,335
2004/2/17,12:37:00,6600.61,6600.61,6600.61,6600.61,432
2004/2/17,12:38:00,6598.06,6598.06,6598.06,6598.06,311
2004/2/17,12:39:00,6594.62,6594.62,6594.62,6594.62,456
2004/2/17,12:40:00,6595.82,6595.82,6595.82,6595.82,308
2004/2/17,12:41:00,6595.91,6595.91,6595.91,6595.91,494
2004/2/17,12:42:00,6596.87,6596.87,6596.87,6596.87,399
2004/2/17,12:43:00,6589.60,6589.60,6589.60,6589.60,599
2004/2/17,12:44:00,6586.40,6586.40,6586.40,6586.40,330
2004/2/17,12:45:00,6582.73,6582.73,6582.73,6582.73,402
2004/2/17,12:46:00,6586.15,6586.15,6586.15,6586.15,423
2004/2/17,12:47:00,6584.92,6584.92,6584.92,6584.92,525
2004/2/17,12:48:00,6584.87,6584.87,6584.87,6584.87,378
2004/2/17,12:49:00,6588.81,6588.81,6588.81,6588.81,548
2004/2/17,12:50:00,6586.00,6586.00,6586.00,6586.00,353
2004/2/17,12:51:00,6583.68,6583.68,6583.68,6583.68,451
2004/2/17,12:52:00,6582.72,6582.72,6582.72,6582.72,347
2004/2/17,12:53:00,6587.54,6587.54,6587.54,6587.54,432
2004/2/17,12:54:00,6584.52,6584.52,6584.52,6584.52,362
2004/2/17,12:55:00,6587.90,6587.90,6587.90,6587.90,429
2004/2/17,12:56:00,6589.21,6589.21,6589.21,6589.21,407
2004/2/17,12:57:00,6590.68,6590.68,6590.68,6590.68,516
2004/2/17,12:58:00,6592.56,6592.56,6592.56,6592.56,328
2004/2/17,12:59:00,6590.12,6590.12,6590.12,6590.12,433
2004/2/17,13:00:00,6588.94,6588.94,6588.94,6588.94,416
2004/2/17,13:01:00,6593.33,6593.33,6593.33,6593.33,515
2004/2/17,13:02:00,6590.83,6590.83,6590.83,6590.83,367
2004/2/17,13:03:00,6591.92,6591.92,6591.92,6591.92,488
2004/2/17,13:04:00,6595.82,6595.82,6595.82,6595.82,402
2004/2/17,13:05:00,6594.48,6594.48,6594.48,6594.48,632
2004/2/17,13:06:00,6590.37,6590.37,6590.37,6590.37,471
2004/2/17,13:07:00,6599.66,6599.66,6599.66,6599.66,657
2004/2/17,13:08:00,6597.84,6597.84,6597.84,6597.84,491
2004/2/17,13:09:00,6601.50,6601.50,6601.50,6601.50,680
2004/2/17,13:10:00,6599.94,6599.94,6599.94,6599.94,561
2004/2/17,13:11:00,6605.00,6605.00,6605.00,6605.00,737
2004/2/17,13:12:00,6604.05,6604.05,6604.05,6604.05,599
2004/2/17,13:13:00,6603.66,6603.66,6603.66,6603.66,716
2004/2/17,13:14:00,6603.48,6603.48,6603.48,6603.48,700
2004/2/17,13:15:00,6606.69,6606.69,6606.69,6606.69,798
2004/2/17,13:16:00,6605.26,6605.26,6605.26,6605.26,786
2004/2/17,13:17:00,6606.01,6606.01,6606.01,6606.01,885
2004/2/17,13:18:00,6608.21,6608.21,6608.21,6608.21,621
2004/2/17,13:19:00,6600.94,6600.94,6600.94,6600.94,847
2004/2/17,13:20:00,6597.96,6597.96,6597.96,6597.96,660
2004/2/17,13:21:00,6607.31,6607.31,6607.31,6607.31,914
2004/2/17,13:22:00,6603.98,6603.98,6603.98,6603.98,670
2004/2/17,13:23:00,6606.56,6606.56,6606.56,6606.56,980
2004/2/17,13:24:00,6607.82,6607.82,6607.82,6607.82,789
2004/2/17,13:25:00,6602.36,6602.36,6602.36,6602.36,1191
2004/2/17,13:26:00,6602.36,6602.36,6602.36,6602.36,0
2004/2/17,13:27:00,6602.36,6602.36,6602.36,6602.36,0
2004/2/17,13:28:00,6602.36,6602.36,6602.36,6602.36,0
2004/2/17,13:29:00,6602.36,6602.36,6602.36,6602.36,0
2004/2/17,13:30:00,6600.47,6600.47,6600.47,6600.47,6705
2004/2/18,09:00:00,6600.47,6600.47,6600.47,6600.47,357
2004/2/18,09:01:00,6656.10,6656.10,6656.10,6656.10,6482
2004/2/18,09:02:00,6661.13,6661.13,6661.13,6661.13,1435
2004/2/18,09:03:00,6654.45,6654.45,6654.45,6654.45,1845
2004/2/18,09:04:00,6660.93,6660.93,6660.93,6660.93,1479
2004/2/18,09:05:00,6650.38,6650.38,6650.38,6650.38,1924
2004/2/18,09:06:00,6649.17,6649.17,6649.17,6649.17,1255
2004/2/18,09:07:00,6644.38,6644.38,6644.38,6644.38,1570
2004/2/18,09:08:00,6643.98,6643.98,6643.98,6643.98,1182
2004/2/18,09:09:00,6639.71,6639.71,6639.71,6639.71,1544
2004/2/18,09:10:00,6641.05,6641.05,6641.05,6641.05,1169
2004/2/18,09:11:00,6640.19,6640.19,6640.19,6640.19,1545
2004/2/18,09:12:00,6644.18,6644.18,6644.18,6644.18,1162
2004/2/18,09:13:00,6647.41,6647.41,6647.41,6647.41,1438
2004/2/18,09:14:00,6648.32,6648.32,6648.32,6648.32,1268
2004/2/18,09:15:00,6648.52,6648.52,6648.52,6648.52,1218
2004/2/18,09:16:00,6646.43,6646.43,6646.43,6646.43,1243
2004/2/18,09:17:00,6646.18,6646.18,6646.18,6646.18,1388
2004/2/18,09:18:00,6650.78,6650.78,6650.78,6650.78,1115
2004/2/18,09:19:00,6649.52,6649.52,6649.52,6649.52,1172
2004/2/18,09:20:00,6650.35,6650.35,6650.35,6650.35,907
2004/2/18,09:21:00,6647.76,6647.76,6647.76,6647.76,1331
2004/2/18,09:22:00,6648.52,6648.52,6648.52,6648.52,830
2004/2/18,09:23:00,6647.47,6647.47,6647.47,6647.47,1153
2004/2/18,09:24:00,6646.40,6646.40,6646.40,6646.40,817
2004/2/18,09:25:00,6647.31,6647.31,6647.31,6647.31,1154
2004/2/18,09:26:00,6646.33,6646.33,6646.33,6646.33,949
2004/2/18,09:27:00,6642.97,6642.97,6642.97,6642.97,1024
2004/2/18,09:28:00,6642.23,6642.23,6642.23,6642.23,977
2004/2/18,09:29:00,6645.70,6645.70,6645.70,6645.70,1080
2004/2/18,09:30:00,6645.14,6645.14,6645.14,6645.14,951
2004/2/18,09:31:00,6643.72,6643.72,6643.72,6643.72,1312
2004/2/18,09:32:00,6641.54,6641.54,6641.54,6641.54,827
2004/2/18,09:33:00,6642.84,6642.84,6642.84,6642.84,1136
2004/2/18,09:34:00,6642.68,6642.68,6642.68,6642.68,853
2004/2/18,09:35:00,6643.80,6643.80,6643.80,6643.80,1093
2004/2/18,09:36:00,6647.00,6647.00,6647.00,6647.00,937
2004/2/18,09:37:00,6649.46,6649.46,6649.46,6649.46,1536
2004/2/18,09:38:00,6649.24,6649.24,6649.24,6649.24,1031
2004/2/18,09:39:00,6653.75,6653.75,6653.75,6653.75,1127
2004/2/18,09:40:00,6653.73,6653.73,6653.73,6653.73,849
2004/2/18,09:41:00,6655.09,6655.09,6655.09,6655.09,1012
2004/2/18,09:42:00,6658.56,6658.56,6658.56,6658.56,774
2004/2/18,09:43:00,6655.78,6655.78,6655.78,6655.78,1223
2004/2/18,09:44:00,6656.17,6656.17,6656.17,6656.17,771
2004/2/18,09:45:00,6657.12,6657.12,6657.12,6657.12,870
2004/2/18,09:46:00,6655.82,6655.82,6655.82,6655.82,769
2004/2/18,09:47:00,6649.07,6649.07,6649.07,6649.07,959
2004/2/18,09:48:00,6649.81,6649.81,6649.81,6649.81,878
2004/2/18,09:49:00,6645.35,6645.35,6645.35,6645.35,1035
2004/2/18,09:50:00,6646.82,6646.82,6646.82,6646.82,680
2004/2/18,09:51:00,6648.48,6648.48,6648.48,6648.48,877
2004/2/18,09:52:00,6640.18,6640.18,6640.18,6640.18,773
2004/2/18,09:53:00,6642.35,6642.35,6642.35,6642.35,1018
2004/2/18,09:54:00,6639.22,6639.22,6639.22,6639.22,961
2004/2/18,09:55:00,6631.87,6631.87,6631.87,6631.87,1169
2004/2/18,09:56:00,6635.49,6635.49,6635.49,6635.49,926
2004/2/18,09:57:00,6621.35,6621.35,6621.35,6621.35,1096
2004/2/18,09:58:00,6623.10,6623.10,6623.10,6623.10,926
2004/2/18,09:59:00,6612.73,6612.73,6612.73,6612.73,1250
2004/2/18,10:00:00,6616.52,6616.52,6616.52,6616.52,908
2004/2/18,10:01:00,6610.87,6610.87,6610.87,6610.87,1089
2004/2/18,10:02:00,6614.35,6614.35,6614.35,6614.35,956
2004/2/18,10:03:00,6610.96,6610.96,6610.96,6610.96,961
2004/2/18,10:04:00,6611.10,6611.10,6611.10,6611.10,627
2004/2/18,10:05:00,6615.28,6615.28,6615.28,6615.28,891
2004/2/18,10:06:00,6614.34,6614.34,6614.34,6614.34,593
2004/2/18,10:07:00,6615.46,6615.46,6615.46,6615.46,769
2004/2/18,10:08:00,6613.98,6613.98,6613.98,6613.98,548
2004/2/18,10:09:00,6621.77,6621.77,6621.77,6621.77,696
2004/2/18,10:10:00,6621.09,6621.09,6621.09,6621.09,495
2004/2/18,10:11:00,6619.67,6619.67,6619.67,6619.67,648
2004/2/18,10:12:00,6622.85,6622.85,6622.85,6622.85,450
2004/2/18,10:13:00,6624.50,6624.50,6624.50,6624.50,514
2004/2/18,10:14:00,6623.23,6623.23,6623.23,6623.23,402
2004/2/18,10:15:00,6626.60,6626.60,6626.60,6626.60,477
2004/2/18,10:16:00,6623.89,6623.89,6623.89,6623.89,375
2004/2/18,10:17:00,6624.46,6624.46,6624.46,6624.46,467
2004/2/18,10:18:00,6622.91,6622.91,6622.91,6622.91,355
2004/2/18,10:19:00,6623.66,6623.66,6623.66,6623.66,433
2004/2/18,10:20:00,6623.06,6623.06,6623.06,6623.06,400
2004/2/18,10:21:00,6618.44,6618.44,6618.44,6618.44,440
2004/2/18,10:22:00,6621.92,6621.92,6621.92,6621.92,300
2004/2/18,10:23:00,6623.29,6623.29,6623.29,6623.29,458
2004/2/18,10:24:00,6621.87,6621.87,6621.87,6621.87,352
2004/2/18,10:25:00,6617.06,6617.06,6617.06,6617.06,431
2004/2/18,10:26:00,6618.23,6618.23,6618.23,6618.23,283
2004/2/18,10:27:00,6619.15,6619.15,6619.15,6619.15,389
2004/2/18,10:28:00,6619.38,6619.38,6619.38,6619.38,265
2004/2/18,10:29:00,6623.70,6623.70,6623.70,6623.70,460
2004/2/18,10:30:00,6623.62,6623.62,6623.62,6623.62,381
2004/2/18,10:31:00,6625.34,6625.34,6625.34,6625.34,434
2004/2/18,10:32:00,6628.72,6628.72,6628.72,6628.72,314
2004/2/18,10:33:00,6629.13,6629.13,6629.13,6629.13,484
2004/2/18,10:34:00,6630.79,6630.79,6630.79,6630.79,467
2004/2/18,10:35:00,6634.11,6634.11,6634.11,6634.11,571
2004/2/18,10:36:00,6636.56,6636.56,6636.56,6636.56,480
2004/2/18,10:37:00,6637.14,6637.14,6637.14,6637.14,621
2004/2/18,10:38:00,6634.62,6634.62,6634.62,6634.62,453
2004/2/18,10:39:00,6634.20,6634.20,6634.20,6634.20,810
2004/2/18,10:40:00,6638.09,6638.09,6638.09,6638.09,471
2004/2/18,10:41:00,6636.05,6636.05,6636.05,6636.05,560
2004/2/18,10:42:00,6635.92,6635.92,6635.92,6635.92,640
2004/2/18,10:43:00,6636.36,6636.36,6636.36,6636.36,546
2004/2/18,10:44:00,6637.97,6637.97,6637.97,6637.97,372
2004/2/18,10:45:00,6641.75,6641.75,6641.75,6641.75,537
2004/2/18,10:46:00,6634.65,6634.65,6634.65,6634.65,399
2004/2/18,10:47:00,6639.73,6639.73,6639.73,6639.73,642
2004/2/18,10:48:00,6639.51,6639.51,6639.51,6639.51,498
2004/2/18,10:49:00,6632.51,6632.51,6632.51,6632.51,648
2004/2/18,10:50:00,6634.77,6634.77,6634.77,6634.77,417
2004/2/18,10:51:00,6639.33,6639.33,6639.33,6639.33,536
2004/2/18,10:52:00,6634.96,6634.96,6634.96,6634.96,460
2004/2/18,10:53:00,6634.94,6634.94,6634.94,6634.94,740
2004/2/18,10:54:00,6630.13,6630.13,6630.13,6630.13,429
2004/2/18,10:55:00,6632.19,6632.19,6632.19,6632.19,607
2004/2/18,10:56:00,6633.43,6633.43,6633.43,6633.43,461
2004/2/18,10:57:00,6632.62,6632.62,6632.62,6632.62,817
2004/2/18,10:58:00,6637.14,6637.14,6637.14,6637.14,434
2004/2/18,10:59:00,6631.82,6631.82,6631.82,6631.82,671
2004/2/18,11:00:00,6631.05,6631.05,6631.05,6631.05,447
2004/2/18,11:01:00,6632.68,6632.68,6632.68,6632.68,651
2004/2/18,11:02:00,6628.67,6628.67,6628.67,6628.67,429
2004/2/18,11:03:00,6627.99,6627.99,6627.99,6627.99,571
2004/2/18,11:04:00,6628.22,6628.22,6628.22,6628.22,447
2004/2/18,11:05:00,6628.30,6628.30,6628.30,6628.30,541
2004/2/18,11:06:00,6630.18,6630.18,6630.18,6630.18,472
2004/2/18,11:07:00,6626.83,6626.83,6626.83,6626.83,602
2004/2/18,11:08:00,6636.22,6636.22,6636.22,6636.22,493
2004/2/18,11:09:00,6632.96,6632.96,6632.96,6632.96,618
2004/2/18,11:10:00,6633.05,6633.05,6633.05,6633.05,436
2004/2/18,11:11:00,6627.61,6627.61,6627.61,6627.61,614
2004/2/18,11:12:00,6628.36,6628.36,6628.36,6628.36,382
2004/2/18,11:13:00,6630.11,6630.11,6630.11,6630.11,492
2004/2/18,11:14:00,6633.10,6633.10,6633.10,6633.10,417
2004/2/18,11:15:00,6626.65,6626.65,6626.65,6626.65,579
2004/2/18,11:16:00,6629.65,6629.65,6629.65,6629.65,452
2004/2/18,11:17:00,6630.44,6630.44,6630.44,6630.44,610
2004/2/18,11:18:00,6627.08,6627.08,6627.08,6627.08,424
2004/2/18,11:19:00,6635.20,6635.20,6635.20,6635.20,696
2004/2/18,11:20:00,6629.23,6629.23,6629.23,6629.23,412
2004/2/18,11:21:00,6623.62,6623.62,6623.62,6623.62,671
2004/2/18,11:22:00,6624.28,6624.28,6624.28,6624.28,440
2004/2/18,11:23:00,6624.64,6624.64,6624.64,6624.64,794
2004/2/18,11:24:00,6625.12,6625.12,6625.12,6625.12,780
2004/2/18,11:25:00,6618.77,6618.77,6618.77,6618.77,822
2004/2/18,11:26:00,6614.95,6614.95,6614.95,6614.95,616
2004/2/18,11:27:00,6615.28,6615.28,6615.28,6615.28,986
2004/2/18,11:28:00,6611.96,6611.96,6611.96,6611.96,749
2004/2/18,11:29:00,6609.56,6609.56,6609.56,6609.56,889
2004/2/18,11:30:00,6606.49,6606.49,6606.49,6606.49,612
2004/2/18,11:31:00,6601.90,6601.90,6601.90,6601.90,816
2004/2/18,11:32:00,6603.40,6603.40,6603.40,6603.40,554
2004/2/18,11:33:00,6605.07,6605.07,6605.07,6605.07,778
2004/2/18,11:34:00,6601.68,6601.68,6601.68,6601.68,555
2004/2/18,11:35:00,6600.08,6600.08,6600.08,6600.08,634
2004/2/18,11:36:00,6597.44,6597.44,6597.44,6597.44,549
2004/2/18,11:37:00,6598.05,6598.05,6598.05,6598.05,745
2004/2/18,11:38:00,6595.75,6595.75,6595.75,6595.75,520
2004/2/18,11:39:00,6594.81,6594.81,6594.81,6594.81,681
2004/2/18,11:40:00,6593.38,6593.38,6593.38,6593.38,431
2004/2/18,11:41:00,6587.54,6587.54,6587.54,6587.54,649
2004/2/18,11:42:00,6592.19,6592.19,6592.19,6592.19,549
2004/2/18,11:43:00,6590.61,6590.61,6590.61,6590.61,653
2004/2/18,11:44:00,6590.69,6590.69,6590.69,6590.69,468
2004/2/18,11:45:00,6588.67,6588.67,6588.67,6588.67,595
2004/2/18,11:46:00,6586.74,6586.74,6586.74,6586.74,427
2004/2/18,11:47:00,6588.76,6588.76,6588.76,6588.76,404
2004/2/18,11:48:00,6593.40,6593.40,6593.40,6593.40,371
2004/2/18,11:49:00,6599.99,6599.99,6599.99,6599.99,591
2004/2/18,11:50:00,6595.98,6595.98,6595.98,6595.98,392
2004/2/18,11:51:00,6602.73,6602.73,6602.73,6602.73,445
2004/2/18,11:52:00,6605.03,6605.03,6605.03,6605.03,380
2004/2/18,11:53:00,6605.65,6605.65,6605.65,6605.65,527
2004/2/18,11:54:00,6608.51,6608.51,6608.51,6608.51,324
2004/2/18,11:55:00,6607.56,6607.56,6607.56,6607.56,417
2004/2/18,11:56:00,6611.96,6611.96,6611.96,6611.96,315
2004/2/18,11:57:00,6612.69,6612.69,6612.69,6612.69,415
2004/2/18,11:58:00,6615.91,6615.91,6615.91,6615.91,294
2004/2/18,11:59:00,6615.38,6615.38,6615.38,6615.38,421
2004/2/18,12:00:00,6613.44,6613.44,6613.44,6613.44,292
2004/2/18,12:01:00,6614.23,6614.23,6614.23,6614.23,391
2004/2/18,12:02:00,6611.87,6611.87,6611.87,6611.87,277
2004/2/18,12:03:00,6607.10,6607.10,6607.10,6607.10,357
2004/2/18,12:04:00,6611.69,6611.69,6611.69,6611.69,260
2004/2/18,12:05:00,6607.47,6607.47,6607.47,6607.47,338
2004/2/18,12:06:00,6608.34,6608.34,6608.34,6608.34,274
2004/2/18,12:07:00,6610.28,6610.28,6610.28,6610.28,357
2004/2/18,12:08:00,6607.61,6607.61,6607.61,6607.61,261
2004/2/18,12:09:00,6608.22,6608.22,6608.22,6608.22,383
2004/2/18,12:10:00,6611.85,6611.85,6611.85,6611.85,242
2004/2/18,12:11:00,6609.54,6609.54,6609.54,6609.54,353
2004/2/18,12:12:00,6612.11,6612.11,6612.11,6612.11,326
2004/2/18,12:13:00,6610.23,6610.23,6610.23,6610.23,341
2004/2/18,12:14:00,6608.61,6608.61,6608.61,6608.61,271
2004/2/18,12:15:00,6613.10,6613.10,6613.10,6613.10,364
2004/2/18,12:16:00,6608.08,6608.08,6608.08,6608.08,283
2004/2/18,12:17:00,6612.89,6612.89,6612.89,6612.89,317
2004/2/18,12:18:00,6609.42,6609.42,6609.42,6609.42,230
2004/2/18,12:19:00,6612.37,6612.37,6612.37,6612.37,266
2004/2/18,12:20:00,6614.50,6614.50,6614.50,6614.50,213
2004/2/18,12:21:00,6615.38,6615.38,6615.38,6615.38,307
2004/2/18,12:22:00,6616.67,6616.67,6616.67,6616.67,251
2004/2/18,12:23:00,6615.94,6615.94,6615.94,6615.94,320
2004/2/18,12:24:00,6607.75,6607.75,6607.75,6607.75,299
2004/2/18,12:25:00,6615.57,6615.57,6615.57,6615.57,332
2004/2/18,12:26:00,6609.88,6609.88,6609.88,6609.88,224
2004/2/18,12:27:00,6615.46,6615.46,6615.46,6615.46,357
2004/2/18,12:28:00,6613.87,6613.87,6613.87,6613.87,262
2004/2/18,12:29:00,6610.70,6610.70,6610.70,6610.70,396
2004/2/18,12:30:00,6616.51,6616.51,6616.51,6616.51,331
2004/2/18,12:31:00,6612.86,6612.86,6612.86,6612.86,447
2004/2/18,12:32:00,6616.89,6616.89,6616.89,6616.89,320
2004/2/18,12:33:00,6613.78,6613.78,6613.78,6613.78,431
2004/2/18,12:34:00,6610.16,6610.16,6610.16,6610.16,382
2004/2/18,12:35:00,6615.21,6615.21,6615.21,6615.21,577
2004/2/18,12:36:00,6617.10,6617.10,6617.10,6617.10,334
2004/2/18,12:37:00,6613.31,6613.31,6613.31,6613.31,468
2004/2/18,12:38:00,6618.22,6618.22,6618.22,6618.22,349
2004/2/18,12:39:00,6614.31,6614.31,6614.31,6614.31,501
2004/2/18,12:40:00,6615.54,6615.54,6615.54,6615.54,334
2004/2/18,12:41:00,6616.09,6616.09,6616.09,6616.09,454
2004/2/18,12:42:00,6614.04,6614.04,6614.04,6614.04,345
2004/2/18,12:43:00,6613.41,6613.41,6613.41,6613.41,480
2004/2/18,12:44:00,6619.44,6619.44,6619.44,6619.44,310
2004/2/18,12:45:00,6613.32,6613.32,6613.32,6613.32,512
2004/2/18,12:46:00,6617.34,6617.34,6617.34,6617.34,324
2004/2/18,12:47:00,6611.42,6611.42,6611.42,6611.42,447
2004/2/18,12:48:00,6611.14,6611.14,6611.14,6611.14,295
2004/2/18,12:49:00,6611.03,6611.03,6611.03,6611.03,607
2004/2/18,12:50:00,6607.83,6607.83,6607.83,6607.83,522
2004/2/18,12:51:00,6603.55,6603.55,6603.55,6603.55,801
2004/2/18,12:52:00,6604.38,6604.38,6604.38,6604.38,600
2004/2/18,12:53:00,6601.14,6601.14,6601.14,6601.14,946
2004/2/18,12:54:00,6593.83,6593.83,6593.83,6593.83,598
2004/2/18,12:55:00,6593.69,6593.69,6593.69,6593.69,666
2004/2/18,12:56:00,6594.01,6594.01,6594.01,6594.01,481
2004/2/18,12:57:00,6597.68,6597.68,6597.68,6597.68,519
2004/2/18,12:58:00,6598.83,6598.83,6598.83,6598.83,387
2004/2/18,12:59:00,6593.80,6593.80,6593.80,6593.80,474
2004/2/18,13:00:00,6597.30,6597.30,6597.30,6597.30,321
2004/2/18,13:01:00,6601.24,6601.24,6601.24,6601.24,462
2004/2/18,13:02:00,6599.33,6599.33,6599.33,6599.33,400
2004/2/18,13:03:00,6600.81,6600.81,6600.81,6600.81,566
2004/2/18,13:04:00,6602.04,6602.04,6602.04,6602.04,367
2004/2/18,13:05:00,6603.52,6603.52,6603.52,6603.52,447
2004/2/18,13:06:00,6603.67,6603.67,6603.67,6603.67,340
2004/2/18,13:07:00,6604.82,6604.82,6604.82,6604.82,485
2004/2/18,13:08:00,6604.09,6604.09,6604.09,6604.09,387
2004/2/18,13:09:00,6605.15,6605.15,6605.15,6605.15,515
2004/2/18,13:10:00,6599.54,6599.54,6599.54,6599.54,507
2004/2/18,13:11:00,6608.81,6608.81,6608.81,6608.81,655
2004/2/18,13:12:00,6600.71,6600.71,6600.71,6600.71,489
2004/2/18,13:13:00,6611.36,6611.36,6611.36,6611.36,888
2004/2/18,13:14:00,6610.73,6610.73,6610.73,6610.73,642
2004/2/18,13:15:00,6609.85,6609.85,6609.85,6609.85,976
2004/2/18,13:16:00,6612.24,6612.24,6612.24,6612.24,571
2004/2/18,13:17:00,6613.31,6613.31,6613.31,6613.31,719
2004/2/18,13:18:00,6607.72,6607.72,6607.72,6607.72,645
2004/2/18,13:19:00,6606.53,6606.53,6606.53,6606.53,876
2004/2/18,13:20:00,6605.61,6605.61,6605.61,6605.61,610
2004/2/18,13:21:00,6605.56,6605.56,6605.56,6605.56,1044
2004/2/18,13:22:00,6611.00,6611.00,6611.00,6611.00,977
2004/2/18,13:23:00,6611.68,6611.68,6611.68,6611.68,1360
2004/2/18,13:24:00,6611.60,6611.60,6611.60,6611.60,1190
2004/2/18,13:25:00,6608.76,6608.76,6608.76,6608.76,1575
2004/2/18,13:26:00,6608.76,6608.76,6608.76,6608.76,0
2004/2/18,13:27:00,6608.76,6608.76,6608.76,6608.76,0
2004/2/18,13:28:00,6608.76,6608.76,6608.76,6608.76,0
2004/2/18,13:29:00,6608.76,6608.76,6608.76,6608.76,0
2004/2/18,13:30:00,6605.85,6605.85,6605.85,6605.85,8703
2004/2/19,09:00:00,6605.85,6605.85,6605.85,6605.85,277
2004/2/19,09:01:00,6647.86,6647.86,6647.86,6647.86,6218
2004/2/19,09:02:00,6642.88,6642.88,6642.88,6642.88,1614
2004/2/19,09:03:00,6650.62,6650.62,6650.62,6650.62,2233
2004/2/19,09:04:00,6653.02,6653.02,6653.02,6653.02,1654
2004/2/19,09:05:00,6651.32,6651.32,6651.32,6651.32,2239
2004/2/19,09:06:00,6660.56,6660.56,6660.56,6660.56,1794
2004/2/19,09:07:00,6659.99,6659.99,6659.99,6659.99,2162
2004/2/19,09:08:00,6667.40,6667.40,6667.40,6667.40,2101
2004/2/19,09:09:00,6657.43,6657.43,6657.43,6657.43,2641
2004/2/19,09:10:00,6658.20,6658.20,6658.20,6658.20,1662
2004/2/19,09:11:00,6652.73,6652.73,6652.73,6652.73,2023
2004/2/19,09:12:00,6652.63,6652.63,6652.63,6652.63,1449
2004/2/19,09:13:00,6638.11,6638.11,6638.11,6638.11,1613
2004/2/19,09:14:00,6634.73,6634.73,6634.73,6634.73,1304
2004/2/19,09:15:00,6629.41,6629.41,6629.41,6629.41,1541
2004/2/19,09:16:00,6632.80,6632.80,6632.80,6632.80,1211
2004/2/19,09:17:00,6633.99,6633.99,6633.99,6633.99,1358
2004/2/19,09:18:00,6631.85,6631.85,6631.85,6631.85,981
2004/2/19,09:19:00,6632.69,6632.69,6632.69,6632.69,1351
2004/2/19,09:20:00,6636.17,6636.17,6636.17,6636.17,1077
2004/2/19,09:21:00,6645.73,6645.73,6645.73,6645.73,1335
2004/2/19,09:22:00,6641.94,6641.94,6641.94,6641.94,955
2004/2/19,09:23:00,6644.06,6644.06,6644.06,6644.06,1209
2004/2/19,09:24:00,6641.40,6641.40,6641.40,6641.40,942
2004/2/19,09:25:00,6643.07,6643.07,6643.07,6643.07,1099
2004/2/19,09:26:00,6643.11,6643.11,6643.11,6643.11,883
2004/2/19,09:27:00,6643.64,6643.64,6643.64,6643.64,1107
2004/2/19,09:28:00,6640.51,6640.51,6640.51,6640.51,752
2004/2/19,09:29:00,6639.39,6639.39,6639.39,6639.39,1024
2004/2/19,09:30:00,6642.81,6642.81,6642.81,6642.81,721
2004/2/19,09:31:00,6643.08,6643.08,6643.08,6643.08,925
2004/2/19,09:32:00,6640.27,6640.27,6640.27,6640.27,721
2004/2/19,09:33:00,6639.58,6639.58,6639.58,6639.58,1005
2004/2/19,09:34:00,6640.38,6640.38,6640.38,6640.38,643
2004/2/19,09:35:00,6640.98,6640.98,6640.98,6640.98,989
2004/2/19,09:36:00,6638.19,6638.19,6638.19,6638.19,687
2004/2/19,09:37:00,6638.15,6638.15,6638.15,6638.15,867
2004/2/19,09:38:00,6645.78,6645.78,6645.78,6645.78,628
2004/2/19,09:39:00,6641.89,6641.89,6641.89,6641.89,876
2004/2/19,09:40:00,6639.32,6639.32,6639.32,6639.32,841
2004/2/19,09:41:00,6635.65,6635.65,6635.65,6635.65,865
2004/2/19,09:42:00,6636.22,6636.22,6636.22,6636.22,725
2004/2/19,09:43:00,6637.58,6637.58,6637.58,6637.58,1048
2004/2/19,09:44:00,6639.23,6639.23,6639.23,6639.23,775
2004/2/19,09:45:00,6633.86,6633.86,6633.86,6633.86,940
2004/2/19,09:46:00,6633.87,6633.87,6633.87,6633.87,935
2004/2/19,09:47:00,6632.54,6632.54,6632.54,6632.54,1052
2004/2/19,09:48:00,6626.47,6626.47,6626.47,6626.47,693
2004/2/19,09:49:00,6633.93,6633.93,6633.93,6633.93,1237
2004/2/19,09:50:00,6634.33,6634.33,6634.33,6634.33,775
2004/2/19,09:51:00,6634.55,6634.55,6634.55,6634.55,1134
2004/2/19,09:52:00,6642.25,6642.25,6642.25,6642.25,711
2004/2/19,09:53:00,6639.89,6639.89,6639.89,6639.89,864
2004/2/19,09:54:00,6642.13,6642.13,6642.13,6642.13,775
2004/2/19,09:55:00,6642.66,6642.66,6642.66,6642.66,1156
2004/2/19,09:56:00,6643.01,6643.01,6643.01,6643.01,738
2004/2/19,09:57:00,6650.70,6650.70,6650.70,6650.70,1276
2004/2/19,09:58:00,6642.18,6642.18,6642.18,6642.18,1010
2004/2/19,09:59:00,6650.36,6650.36,6650.36,6650.36,1477
2004/2/19,10:00:00,6647.55,6647.55,6647.55,6647.55,970
2004/2/19,10:01:00,6650.56,6650.56,6650.56,6650.56,1186
2004/2/19,10:02:00,6647.13,6647.13,6647.13,6647.13,721
2004/2/19,10:03:00,6639.27,6639.27,6639.27,6639.27,867
2004/2/19,10:04:00,6641.18,6641.18,6641.18,6641.18,608
2004/2/19,10:05:00,6638.15,6638.15,6638.15,6638.15,1077
2004/2/19,10:06:00,6637.47,6637.47,6637.47,6637.47,706
2004/2/19,10:07:00,6639.93,6639.93,6639.93,6639.93,1022
2004/2/19,10:08:00,6647.29,6647.29,6647.29,6647.29,711
2004/2/19,10:09:00,6646.30,6646.30,6646.30,6646.30,923
2004/2/19,10:10:00,6646.87,6646.87,6646.87,6646.87,703
2004/2/19,10:11:00,6647.56,6647.56,6647.56,6647.56,758
2004/2/19,10:12:00,6648.77,6648.77,6648.77,6648.77,540
2004/2/19,10:13:00,6648.23,6648.23,6648.23,6648.23,764
2004/2/19,10:14:00,6647.29,6647.29,6647.29,6647.29,447
2004/2/19,10:15:00,6648.03,6648.03,6648.03,6648.03,517
2004/2/19,10:16:00,6646.82,6646.82,6646.82,6646.82,465
2004/2/19,10:17:00,6647.71,6647.71,6647.71,6647.71,594
2004/2/19,10:18:00,6641.29,6641.29,6641.29,6641.29,466
2004/2/19,10:19:00,6646.75,6646.75,6646.75,6646.75,690
2004/2/19,10:20:00,6648.63,6648.63,6648.63,6648.63,472
2004/2/19,10:21:00,6649.52,6649.52,6649.52,6649.52,883
2004/2/19,10:22:00,6642.23,6642.23,6642.23,6642.23,612
2004/2/19,10:23:00,6647.25,6647.25,6647.25,6647.25,665
2004/2/19,10:24:00,6645.86,6645.86,6645.86,6645.86,517
2004/2/19,10:25:00,6642.02,6642.02,6642.02,6642.02,613
2004/2/19,10:26:00,6647.74,6647.74,6647.74,6647.74,484
2004/2/19,10:27:00,6648.34,6648.34,6648.34,6648.34,614
2004/2/19,10:28:00,6644.56,6644.56,6644.56,6644.56,378
2004/2/19,10:29:00,6645.72,6645.72,6645.72,6645.72,533
2004/2/19,10:30:00,6642.64,6642.64,6642.64,6642.64,399
2004/2/19,10:31:00,6648.47,6648.47,6648.47,6648.47,629
2004/2/19,10:32:00,6643.61,6643.61,6643.61,6643.61,387
2004/2/19,10:33:00,6648.65,6648.65,6648.65,6648.65,623
2004/2/19,10:34:00,6646.17,6646.17,6646.17,6646.17,432
2004/2/19,10:35:00,6639.99,6639.99,6639.99,6639.99,553
2004/2/19,10:36:00,6644.53,6644.53,6644.53,6644.53,410
2004/2/19,10:37:00,6644.30,6644.30,6644.30,6644.30,594
2004/2/19,10:38:00,6642.72,6642.72,6642.72,6642.72,375
2004/2/19,10:39:00,6648.84,6648.84,6648.84,6648.84,520
2004/2/19,10:40:00,6641.86,6641.86,6641.86,6641.86,351
2004/2/19,10:41:00,6651.80,6651.80,6651.80,6651.80,617
2004/2/19,10:42:00,6648.93,6648.93,6648.93,6648.93,429
2004/2/19,10:43:00,6649.31,6649.31,6649.31,6649.31,685
2004/2/19,10:44:00,6651.17,6651.17,6651.17,6651.17,434
2004/2/19,10:45:00,6652.79,6652.79,6652.79,6652.79,639
2004/2/19,10:46:00,6654.73,6654.73,6654.73,6654.73,330
2004/2/19,10:47:00,6652.43,6652.43,6652.43,6652.43,598
2004/2/19,10:48:00,6656.07,6656.07,6656.07,6656.07,357
2004/2/19,10:49:00,6654.32,6654.32,6654.32,6654.32,443
2004/2/19,10:50:00,6655.04,6655.04,6655.04,6655.04,391
2004/2/19,10:51:00,6655.19,6655.19,6655.19,6655.19,488
2004/2/19,10:52:00,6655.74,6655.74,6655.74,6655.74,413
2004/2/19,10:53:00,6651.83,6651.83,6651.83,6651.83,423
2004/2/19,10:54:00,6658.93,6658.93,6658.93,6658.93,429
2004/2/19,10:55:00,6656.47,6656.47,6656.47,6656.47,543
2004/2/19,10:56:00,6655.46,6655.46,6655.46,6655.46,500
2004/2/19,10:57:00,6657.43,6657.43,6657.43,6657.43,523
2004/2/19,10:58:00,6655.83,6655.83,6655.83,6655.83,617
2004/2/19,10:59:00,6660.38,6660.38,6660.38,6660.38,771
2004/2/19,11:00:00,6659.61,6659.61,6659.61,6659.61,672
2004/2/19,11:01:00,6659.03,6659.03,6659.03,6659.03,924
2004/2/19,11:02:00,6663.33,6663.33,6663.33,6663.33,632
2004/2/19,11:03:00,6663.82,6663.82,6663.82,6663.82,756
2004/2/19,11:04:00,6667.83,6667.83,6667.83,6667.83,518
2004/2/19,11:05:00,6668.15,6668.15,6668.15,6668.15,733
2004/2/19,11:06:00,6671.68,6671.68,6671.68,6671.68,593
2004/2/19,11:07:00,6673.03,6673.03,6673.03,6673.03,825
2004/2/19,11:08:00,6672.00,6672.00,6672.00,6672.00,550
2004/2/19,11:09:00,6670.77,6670.77,6670.77,6670.77,880
2004/2/19,11:10:00,6671.30,6671.30,6671.30,6671.30,654
2004/2/19,11:11:00,6673.96,6673.96,6673.96,6673.96,895
2004/2/19,11:12:00,6670.96,6670.96,6670.96,6670.96,581
2004/2/19,11:13:00,6671.92,6671.92,6671.92,6671.92,716
2004/2/19,11:14:00,6669.58,6669.58,6669.58,6669.58,451
2004/2/19,11:15:00,6674.83,6674.83,6674.83,6674.83,759
2004/2/19,11:16:00,6667.27,6667.27,6667.27,6667.27,461
2004/2/19,11:17:00,6669.47,6669.47,6669.47,6669.47,621
2004/2/19,11:18:00,6664.58,6664.58,6664.58,6664.58,521
2004/2/19,11:19:00,6671.13,6671.13,6671.13,6671.13,790
2004/2/19,11:20:00,6673.76,6673.76,6673.76,6673.76,663
2004/2/19,11:21:00,6668.36,6668.36,6668.36,6668.36,803
2004/2/19,11:22:00,6667.40,6667.40,6667.40,6667.40,562
2004/2/19,11:23:00,6673.46,6673.46,6673.46,6673.46,704
2004/2/19,11:24:00,6674.02,6674.02,6674.02,6674.02,499
2004/2/19,11:25:00,6674.97,6674.97,6674.97,6674.97,713
2004/2/19,11:26:00,6670.09,6670.09,6670.09,6670.09,422
2004/2/19,11:27:00,6671.94,6671.94,6671.94,6671.94,627
2004/2/19,11:28:00,6669.92,6669.92,6669.92,6669.92,466
2004/2/19,11:29:00,6672.90,6672.90,6672.90,6672.90,553
2004/2/19,11:30:00,6675.61,6675.61,6675.61,6675.61,369
2004/2/19,11:31:00,6668.24,6668.24,6668.24,6668.24,534
2004/2/19,11:32:00,6677.81,6677.81,6677.81,6677.81,429
2004/2/19,11:33:00,6674.84,6674.84,6674.84,6674.84,552
2004/2/19,11:34:00,6668.62,6668.62,6668.62,6668.62,398
2004/2/19,11:35:00,6666.91,6666.91,6666.91,6666.91,644
2004/2/19,11:36:00,6674.15,6674.15,6674.15,6674.15,473
2004/2/19,11:37:00,6677.49,6677.49,6677.49,6677.49,1186
2004/2/19,11:38:00,6672.96,6672.96,6672.96,6672.96,706
2004/2/19,11:39:00,6679.06,6679.06,6679.06,6679.06,1003
2004/2/19,11:40:00,6680.93,6680.93,6680.93,6680.93,1060
2004/2/19,11:41:00,6676.77,6676.77,6676.77,6676.77,1299
2004/2/19,11:42:00,6684.82,6684.82,6684.82,6684.82,786
2004/2/19,11:43:00,6684.82,6684.82,6684.82,6684.82,887
2004/2/19,11:44:00,6682.38,6682.38,6682.38,6682.38,593
2004/2/19,11:45:00,6683.10,6683.10,6683.10,6683.10,846
2004/2/19,11:46:00,6688.14,6688.14,6688.14,6688.14,538
2004/2/19,11:47:00,6686.76,6686.76,6686.76,6686.76,758
2004/2/19,11:48:00,6680.32,6680.32,6680.32,6680.32,480
2004/2/19,11:49:00,6683.09,6683.09,6683.09,6683.09,660
2004/2/19,11:50:00,6682.43,6682.43,6682.43,6682.43,438
2004/2/19,11:51:00,6682.38,6682.38,6682.38,6682.38,680
2004/2/19,11:52:00,6681.57,6681.57,6681.57,6681.57,428
2004/2/19,11:53:00,6680.38,6680.38,6680.38,6680.38,706
2004/2/19,11:54:00,6682.90,6682.90,6682.90,6682.90,417
2004/2/19,11:55:00,6676.33,6676.33,6676.33,6676.33,612
2004/2/19,11:56:00,6681.01,6681.01,6681.01,6681.01,454
2004/2/19,11:57:00,6680.14,6680.14,6680.14,6680.14,504
2004/2/19,11:58:00,6682.03,6682.03,6682.03,6682.03,486
2004/2/19,11:59:00,6673.74,6673.74,6673.74,6673.74,631
2004/2/19,12:00:00,6673.80,6673.80,6673.80,6673.80,387
2004/2/19,12:01:00,6676.09,6676.09,6676.09,6676.09,618
2004/2/19,12:02:00,6667.22,6667.22,6667.22,6667.22,423
2004/2/19,12:03:00,6675.85,6675.85,6675.85,6675.85,689
2004/2/19,12:04:00,6673.75,6673.75,6673.75,6673.75,626
2004/2/19,12:05:00,6667.20,6667.20,6667.20,6667.20,685
2004/2/19,12:06:00,6670.97,6670.97,6670.97,6670.97,565
2004/2/19,12:07:00,6666.52,6666.52,6666.52,6666.52,771
2004/2/19,12:08:00,6671.60,6671.60,6671.60,6671.60,457
2004/2/19,12:09:00,6665.55,6665.55,6665.55,6665.55,907
2004/2/19,12:10:00,6666.37,6666.37,6666.37,6666.37,484
2004/2/19,12:11:00,6668.42,6668.42,6668.42,6668.42,632
2004/2/19,12:12:00,6668.83,6668.83,6668.83,6668.83,411
2004/2/19,12:13:00,6668.89,6668.89,6668.89,6668.89,548
2004/2/19,12:14:00,6663.99,6663.99,6663.99,6663.99,402
2004/2/19,12:15:00,6661.74,6661.74,6661.74,6661.74,471
2004/2/19,12:16:00,6653.27,6653.27,6653.27,6653.27,336
2004/2/19,12:17:00,6654.68,6654.68,6654.68,6654.68,509
2004/2/19,12:18:00,6653.47,6653.47,6653.47,6653.47,421
2004/2/19,12:19:00,6656.86,6656.86,6656.86,6656.86,626
2004/2/19,12:20:00,6656.18,6656.18,6656.18,6656.18,408
2004/2/19,12:21:00,6659.87,6659.87,6659.87,6659.87,520
2004/2/19,12:22:00,6653.28,6653.28,6653.28,6653.28,280
2004/2/19,12:23:00,6655.84,6655.84,6655.84,6655.84,434
2004/2/19,12:24:00,6654.17,6654.17,6654.17,6654.17,279
2004/2/19,12:25:00,6659.55,6659.55,6659.55,6659.55,434
2004/2/19,12:26:00,6659.68,6659.68,6659.68,6659.68,265
2004/2/19,12:27:00,6655.50,6655.50,6655.50,6655.50,451
2004/2/19,12:28:00,6661.75,6661.75,6661.75,6661.75,384
2004/2/19,12:29:00,6660.00,6660.00,6660.00,6660.00,600
2004/2/19,12:30:00,6661.17,6661.17,6661.17,6661.17,335
2004/2/19,12:31:00,6665.11,6665.11,6665.11,6665.11,549
2004/2/19,12:32:00,6667.47,6667.47,6667.47,6667.47,375
2004/2/19,12:33:00,6660.03,6660.03,6660.03,6660.03,468
2004/2/19,12:34:00,6665.12,6665.12,6665.12,6665.12,396
2004/2/19,12:35:00,6666.49,6666.49,6666.49,6666.49,498
2004/2/19,12:36:00,6659.48,6659.48,6659.48,6659.48,318
2004/2/19,12:37:00,6664.95,6664.95,6664.95,6664.95,406
2004/2/19,12:38:00,6661.91,6661.91,6661.91,6661.91,291
2004/2/19,12:39:00,6665.99,6665.99,6665.99,6665.99,511
2004/2/19,12:40:00,6664.75,6664.75,6664.75,6664.75,360
2004/2/19,12:41:00,6665.15,6665.15,6665.15,6665.15,431
2004/2/19,12:42:00,6664.46,6664.46,6664.46,6664.46,342
2004/2/19,12:43:00,6657.90,6657.90,6657.90,6657.90,457
2004/2/19,12:44:00,6662.32,6662.32,6662.32,6662.32,358
2004/2/19,12:45:00,6663.89,6663.89,6663.89,6663.89,621
2004/2/19,12:46:00,6659.93,6659.93,6659.93,6659.93,438
2004/2/19,12:47:00,6658.52,6658.52,6658.52,6658.52,578
2004/2/19,12:48:00,6661.90,6661.90,6661.90,6661.90,392
2004/2/19,12:49:00,6668.06,6668.06,6668.06,6668.06,624
2004/2/19,12:50:00,6660.39,6660.39,6660.39,6660.39,437
2004/2/19,12:51:00,6663.73,6663.73,6663.73,6663.73,538
2004/2/19,12:52:00,6664.06,6664.06,6664.06,6664.06,390
2004/2/19,12:53:00,6671.54,6671.54,6671.54,6671.54,541
2004/2/19,12:54:00,6668.58,6668.58,6668.58,6668.58,569
2004/2/19,12:55:00,6670.32,6670.32,6670.32,6670.32,658
2004/2/19,12:56:00,6675.69,6675.69,6675.69,6675.69,481
2004/2/19,12:57:00,6677.18,6677.18,6677.18,6677.18,719
2004/2/19,12:58:00,6673.16,6673.16,6673.16,6673.16,495
2004/2/19,12:59:00,6678.51,6678.51,6678.51,6678.51,779
2004/2/19,13:00:00,6680.73,6680.73,6680.73,6680.73,544
2004/2/19,13:01:00,6680.61,6680.61,6680.61,6680.61,731
2004/2/19,13:02:00,6683.74,6683.74,6683.74,6683.74,592
2004/2/19,13:03:00,6680.03,6680.03,6680.03,6680.03,730
2004/2/19,13:04:00,6674.72,6674.72,6674.72,6674.72,548
2004/2/19,13:05:00,6680.44,6680.44,6680.44,6680.44,753
2004/2/19,13:06:00,6674.74,6674.74,6674.74,6674.74,526
2004/2/19,13:07:00,6678.39,6678.39,6678.39,6678.39,655
2004/2/19,13:08:00,6681.50,6681.50,6681.50,6681.50,546
2004/2/19,13:09:00,6676.91,6676.91,6676.91,6676.91,818
2004/2/19,13:10:00,6676.14,6676.14,6676.14,6676.14,547
2004/2/19,13:11:00,6677.20,6677.20,6677.20,6677.20,697
2004/2/19,13:12:00,6677.13,6677.13,6677.13,6677.13,645
2004/2/19,13:13:00,6674.69,6674.69,6674.69,6674.69,620
2004/2/19,13:14:00,6675.33,6675.33,6675.33,6675.33,562
2004/2/19,13:15:00,6677.63,6677.63,6677.63,6677.63,620
2004/2/19,13:16:00,6672.88,6672.88,6672.88,6672.88,592
2004/2/19,13:17:00,6677.58,6677.58,6677.58,6677.58,717
2004/2/19,13:18:00,6673.20,6673.20,6673.20,6673.20,528
2004/2/19,13:19:00,6678.03,6678.03,6678.03,6678.03,857
2004/2/19,13:20:00,6672.30,6672.30,6672.30,6672.30,666
2004/2/19,13:21:00,6676.25,6676.25,6676.25,6676.25,1012
2004/2/19,13:22:00,6678.76,6678.76,6678.76,6678.76,720
2004/2/19,13:23:00,6677.50,6677.50,6677.50,6677.50,1143
2004/2/19,13:24:00,6678.16,6678.16,6678.16,6678.16,1008
2004/2/19,13:25:00,6677.65,6677.65,6677.65,6677.65,1498
2004/2/19,13:26:00,6677.65,6677.65,6677.65,6677.65,0
2004/2/19,13:27:00,6677.65,6677.65,6677.65,6677.65,0
2004/2/19,13:28:00,6677.65,6677.65,6677.65,6677.65,0
2004/2/19,13:29:00,6677.65,6677.65,6677.65,6677.65,0
2004/2/19,13:30:00,6681.52,6681.52,6681.52,6681.52,7820
2004/2/20,09:00:00,6681.52,6681.52,6681.52,6681.52,251
2004/2/20,09:01:00,6692.03,6692.03,6692.03,6692.03,5408
2004/2/20,09:02:00,6699.86,6699.86,6699.86,6699.86,1138
2004/2/20,09:03:00,6701.04,6701.04,6701.04,6701.04,1882
2004/2/20,09:04:00,6703.68,6703.68,6703.68,6703.68,1363
2004/2/20,09:05:00,6706.43,6706.43,6706.43,6706.43,1942
2004/2/20,09:06:00,6705.82,6705.82,6705.82,6705.82,1751
2004/2/20,09:07:00,6704.46,6704.46,6704.46,6704.46,1706
2004/2/20,09:08:00,6700.23,6700.23,6700.23,6700.23,1269
2004/2/20,09:09:00,6689.87,6689.87,6689.87,6689.87,1530
2004/2/20,09:10:00,6686.54,6686.54,6686.54,6686.54,1091
2004/2/20,09:11:00,6679.96,6679.96,6679.96,6679.96,1522
2004/2/20,09:12:00,6672.42,6672.42,6672.42,6672.42,1070
2004/2/20,09:13:00,6669.19,6669.19,6669.19,6669.19,1537
2004/2/20,09:14:00,6663.57,6663.57,6663.57,6663.57,970
2004/2/20,09:15:00,6662.61,6662.61,6662.61,6662.61,1307
2004/2/20,09:16:00,6659.50,6659.50,6659.50,6659.50,993
2004/2/20,09:17:00,6656.06,6656.06,6656.06,6656.06,1178
2004/2/20,09:18:00,6656.40,6656.40,6656.40,6656.40,893
2004/2/20,09:19:00,6657.82,6657.82,6657.82,6657.82,1131
2004/2/20,09:20:00,6662.77,6662.77,6662.77,6662.77,696
2004/2/20,09:21:00,6662.33,6662.33,6662.33,6662.33,1018
2004/2/20,09:22:00,6668.15,6668.15,6668.15,6668.15,730
2004/2/20,09:23:00,6676.31,6676.31,6676.31,6676.31,1049
2004/2/20,09:24:00,6682.18,6682.18,6682.18,6682.18,826
2004/2/20,09:25:00,6686.48,6686.48,6686.48,6686.48,1259
2004/2/20,09:26:00,6688.38,6688.38,6688.38,6688.38,857
2004/2/20,09:27:00,6693.21,6693.21,6693.21,6693.21,1216
2004/2/20,09:28:00,6688.90,6688.90,6688.90,6688.90,641
2004/2/20,09:29:00,6691.13,6691.13,6691.13,6691.13,909
2004/2/20,09:30:00,6693.17,6693.17,6693.17,6693.17,640
2004/2/20,09:31:00,6686.17,6686.17,6686.17,6686.17,959
2004/2/20,09:32:00,6685.58,6685.58,6685.58,6685.58,595
2004/2/20,09:33:00,6690.33,6690.33,6690.33,6690.33,741
2004/2/20,09:34:00,6693.12,6693.12,6693.12,6693.12,536
2004/2/20,09:35:00,6684.35,6684.35,6684.35,6684.35,681
2004/2/20,09:36:00,6691.26,6691.26,6691.26,6691.26,649
2004/2/20,09:37:00,6688.67,6688.67,6688.67,6688.67,850
2004/2/20,09:38:00,6690.74,6690.74,6690.74,6690.74,491
2004/2/20,09:39:00,6690.76,6690.76,6690.76,6690.76,763
2004/2/20,09:40:00,6684.24,6684.24,6684.24,6684.24,505
2004/2/20,09:41:00,6687.27,6687.27,6687.27,6687.27,752
2004/2/20,09:42:00,6689.08,6689.08,6689.08,6689.08,574
2004/2/20,09:43:00,6690.75,6690.75,6690.75,6690.75,820
2004/2/20,09:44:00,6693.49,6693.49,6693.49,6693.49,533
2004/2/20,09:45:00,6695.96,6695.96,6695.96,6695.96,822
2004/2/20,09:46:00,6695.54,6695.54,6695.54,6695.54,528
2004/2/20,09:47:00,6698.92,6698.92,6698.92,6698.92,739
2004/2/20,09:48:00,6699.22,6699.22,6699.22,6699.22,511
2004/2/20,09:49:00,6705.00,6705.00,6705.00,6705.00,701
2004/2/20,09:50:00,6704.08,6704.08,6704.08,6704.08,625
2004/2/20,09:51:00,6707.64,6707.64,6707.64,6707.64,704
2004/2/20,09:52:00,6701.96,6701.96,6701.96,6701.96,547
2004/2/20,09:53:00,6707.50,6707.50,6707.50,6707.50,891
2004/2/20,09:54:00,6705.90,6705.90,6705.90,6705.90,732
2004/2/20,09:55:00,6704.64,6704.64,6704.64,6704.64,903
2004/2/20,09:56:00,6705.27,6705.27,6705.27,6705.27,655
2004/2/20,09:57:00,6708.04,6708.04,6708.04,6708.04,878
2004/2/20,09:58:00,6707.56,6707.56,6707.56,6707.56,539
2004/2/20,09:59:00,6706.47,6706.47,6706.47,6706.47,785
2004/2/20,10:00:00,6706.68,6706.68,6706.68,6706.68,586
2004/2/20,10:01:00,6705.75,6705.75,6705.75,6705.75,769
2004/2/20,10:02:00,6704.75,6704.75,6704.75,6704.75,582
2004/2/20,10:03:00,6702.22,6702.22,6702.22,6702.22,609
2004/2/20,10:04:00,6704.16,6704.16,6704.16,6704.16,515
2004/2/20,10:05:00,6703.01,6703.01,6703.01,6703.01,852
2004/2/20,10:06:00,6701.11,6701.11,6701.11,6701.11,558
2004/2/20,10:07:00,6701.10,6701.10,6701.10,6701.10,796
2004/2/20,10:08:00,6700.21,6700.21,6700.21,6700.21,596
2004/2/20,10:09:00,6694.09,6694.09,6694.09,6694.09,847
2004/2/20,10:10:00,6695.70,6695.70,6695.70,6695.70,550
2004/2/20,10:11:00,6693.67,6693.67,6693.67,6693.67,655
2004/2/20,10:12:00,6694.91,6694.91,6694.91,6694.91,428
2004/2/20,10:13:00,6692.93,6692.93,6692.93,6692.93,806
2004/2/20,10:14:00,6694.71,6694.71,6694.71,6694.71,488
2004/2/20,10:15:00,6689.73,6689.73,6689.73,6689.73,527
2004/2/20,10:16:00,6690.36,6690.36,6690.36,6690.36,382
2004/2/20,10:17:00,6690.64,6690.64,6690.64,6690.64,617
2004/2/20,10:18:00,6686.66,6686.66,6686.66,6686.66,501
2004/2/20,10:19:00,6688.25,6688.25,6688.25,6688.25,618
2004/2/20,10:20:00,6686.26,6686.26,6686.26,6686.26,489
2004/2/20,10:21:00,6682.70,6682.70,6682.70,6682.70,675
2004/2/20,10:22:00,6679.82,6679.82,6679.82,6679.82,477
2004/2/20,10:23:00,6676.32,6676.32,6676.32,6676.32,746
2004/2/20,10:24:00,6675.79,6675.79,6675.79,6675.79,630
2004/2/20,10:25:00,6670.45,6670.45,6670.45,6670.45,908
2004/2/20,10:26:00,6664.99,6664.99,6664.99,6664.99,521
2004/2/20,10:27:00,6663.72,6663.72,6663.72,6663.72,784
2004/2/20,10:28:00,6668.19,6668.19,6668.19,6668.19,585
2004/2/20,10:29:00,6668.90,6668.90,6668.90,6668.90,593
2004/2/20,10:30:00,6670.88,6670.88,6670.88,6670.88,424
2004/2/20,10:31:00,6668.13,6668.13,6668.13,6668.13,545
2004/2/20,10:32:00,6668.77,6668.77,6668.77,6668.77,405
2004/2/20,10:33:00,6675.05,6675.05,6675.05,6675.05,537
2004/2/20,10:34:00,6674.30,6674.30,6674.30,6674.30,356
2004/2/20,10:35:00,6670.47,6670.47,6670.47,6670.47,487
2004/2/20,10:36:00,6679.69,6679.69,6679.69,6679.69,273
2004/2/20,10:37:00,6678.79,6678.79,6678.79,6678.79,476
2004/2/20,10:38:00,6679.67,6679.67,6679.67,6679.67,251
2004/2/20,10:39:00,6676.73,6676.73,6676.73,6676.73,440
2004/2/20,10:40:00,6675.99,6675.99,6675.99,6675.99,261
2004/2/20,10:41:00,6679.10,6679.10,6679.10,6679.10,377
2004/2/20,10:42:00,6677.25,6677.25,6677.25,6677.25,259
2004/2/20,10:43:00,6677.96,6677.96,6677.96,6677.96,482
2004/2/20,10:44:00,6679.86,6679.86,6679.86,6679.86,329
2004/2/20,10:45:00,6676.41,6676.41,6676.41,6676.41,416
2004/2/20,10:46:00,6680.14,6680.14,6680.14,6680.14,321
2004/2/20,10:47:00,6678.95,6678.95,6678.95,6678.95,492
2004/2/20,10:48:00,6679.98,6679.98,6679.98,6679.98,257
2004/2/20,10:49:00,6677.33,6677.33,6677.33,6677.33,404
2004/2/20,10:50:00,6683.58,6683.58,6683.58,6683.58,247
2004/2/20,10:51:00,6681.42,6681.42,6681.42,6681.42,366
2004/2/20,10:52:00,6679.55,6679.55,6679.55,6679.55,255
2004/2/20,10:53:00,6676.38,6676.38,6676.38,6676.38,394
2004/2/20,10:54:00,6684.60,6684.60,6684.60,6684.60,229
2004/2/20,10:55:00,6682.78,6682.78,6682.78,6682.78,468
2004/2/20,10:56:00,6685.33,6685.33,6685.33,6685.33,309
2004/2/20,10:57:00,6682.32,6682.32,6682.32,6682.32,729
2004/2/20,10:58:00,6685.31,6685.31,6685.31,6685.31,553
2004/2/20,10:59:00,6685.49,6685.49,6685.49,6685.49,688
2004/2/20,11:00:00,6680.00,6680.00,6680.00,6680.00,462
2004/2/20,11:01:00,6687.76,6687.76,6687.76,6687.76,704
2004/2/20,11:02:00,6687.90,6687.90,6687.90,6687.90,459
2004/2/20,11:03:00,6685.73,6685.73,6685.73,6685.73,665
2004/2/20,11:04:00,6685.22,6685.22,6685.22,6685.22,541
2004/2/20,11:05:00,6687.54,6687.54,6687.54,6687.54,852
2004/2/20,11:06:00,6689.11,6689.11,6689.11,6689.11,504
2004/2/20,11:07:00,6688.16,6688.16,6688.16,6688.16,787
2004/2/20,11:08:00,6690.37,6690.37,6690.37,6690.37,466
2004/2/20,11:09:00,6688.64,6688.64,6688.64,6688.64,770
2004/2/20,11:10:00,6686.09,6686.09,6686.09,6686.09,467
2004/2/20,11:11:00,6688.41,6688.41,6688.41,6688.41,698
2004/2/20,11:12:00,6687.84,6687.84,6687.84,6687.84,436
2004/2/20,11:13:00,6688.34,6688.34,6688.34,6688.34,552
2004/2/20,11:14:00,6688.75,6688.75,6688.75,6688.75,357
2004/2/20,11:15:00,6690.40,6690.40,6690.40,6690.40,481
2004/2/20,11:16:00,6689.20,6689.20,6689.20,6689.20,421
2004/2/20,11:17:00,6691.36,6691.36,6691.36,6691.36,496
2004/2/20,11:18:00,6691.20,6691.20,6691.20,6691.20,368
2004/2/20,11:19:00,6693.17,6693.17,6693.17,6693.17,582
2004/2/20,11:20:00,6689.91,6689.91,6689.91,6689.91,415
2004/2/20,11:21:00,6692.43,6692.43,6692.43,6692.43,742
2004/2/20,11:22:00,6697.96,6697.96,6697.96,6697.96,472
2004/2/20,11:23:00,6697.93,6697.93,6697.93,6697.93,716
2004/2/20,11:24:00,6698.88,6698.88,6698.88,6698.88,490
2004/2/20,11:25:00,6697.61,6697.61,6697.61,6697.61,717
2004/2/20,11:26:00,6697.62,6697.62,6697.62,6697.62,437
2004/2/20,11:27:00,6703.70,6703.70,6703.70,6703.70,534
2004/2/20,11:28:00,6701.01,6701.01,6701.01,6701.01,364
2004/2/20,11:29:00,6699.52,6699.52,6699.52,6699.52,524
2004/2/20,11:30:00,6700.36,6700.36,6700.36,6700.36,336
2004/2/20,11:31:00,6694.85,6694.85,6694.85,6694.85,451
2004/2/20,11:32:00,6692.99,6692.99,6692.99,6692.99,367
2004/2/20,11:33:00,6692.20,6692.20,6692.20,6692.20,527
2004/2/20,11:34:00,6691.39,6691.39,6691.39,6691.39,309
2004/2/20,11:35:00,6691.56,6691.56,6691.56,6691.56,459
2004/2/20,11:36:00,6690.91,6690.91,6690.91,6690.91,317
2004/2/20,11:37:00,6689.78,6689.78,6689.78,6689.78,452
2004/2/20,11:38:00,6690.06,6690.06,6690.06,6690.06,283
2004/2/20,11:39:00,6688.34,6688.34,6688.34,6688.34,464
2004/2/20,11:40:00,6687.88,6687.88,6687.88,6687.88,474
2004/2/20,11:41:00,6688.80,6688.80,6688.80,6688.80,646
2004/2/20,11:42:00,6686.54,6686.54,6686.54,6686.54,732
2004/2/20,11:43:00,6684.13,6684.13,6684.13,6684.13,813
2004/2/20,11:44:00,6687.03,6687.03,6687.03,6687.03,506
2004/2/20,11:45:00,6690.34,6690.34,6690.34,6690.34,641
2004/2/20,11:46:00,6689.36,6689.36,6689.36,6689.36,446
2004/2/20,11:47:00,6692.42,6692.42,6692.42,6692.42,662
2004/2/20,11:48:00,6694.17,6694.17,6694.17,6694.17,534
2004/2/20,11:49:00,6692.49,6692.49,6692.49,6692.49,771
2004/2/20,11:50:00,6691.47,6691.47,6691.47,6691.47,720
2004/2/20,11:51:00,6695.05,6695.05,6695.05,6695.05,863
2004/2/20,11:52:00,6693.50,6693.50,6693.50,6693.50,555
2004/2/20,11:53:00,6696.32,6696.32,6696.32,6696.32,874
2004/2/20,11:54:00,6695.16,6695.16,6695.16,6695.16,557
2004/2/20,11:55:00,6694.65,6694.65,6694.65,6694.65,811
2004/2/20,11:56:00,6697.71,6697.71,6697.71,6697.71,568
2004/2/20,11:57:00,6700.00,6700.00,6700.00,6700.00,905
2004/2/20,11:58:00,6693.64,6693.64,6693.64,6693.64,616
2004/2/20,11:59:00,6696.25,6696.25,6696.25,6696.25,701
2004/2/20,12:00:00,6695.46,6695.46,6695.46,6695.46,545
2004/2/20,12:01:00,6695.89,6695.89,6695.89,6695.89,620
2004/2/20,12:02:00,6691.35,6691.35,6691.35,6691.35,437
2004/2/20,12:03:00,6688.99,6688.99,6688.99,6688.99,691
2004/2/20,12:04:00,6688.73,6688.73,6688.73,6688.73,545
2004/2/20,12:05:00,6684.81,6684.81,6684.81,6684.81,655
2004/2/20,12:06:00,6685.25,6685.25,6685.25,6685.25,485
2004/2/20,12:07:00,6683.93,6683.93,6683.93,6683.93,607
2004/2/20,12:08:00,6684.12,6684.12,6684.12,6684.12,362
2004/2/20,12:09:00,6682.74,6682.74,6682.74,6682.74,556
2004/2/20,12:10:00,6682.90,6682.90,6682.90,6682.90,394
2004/2/20,12:11:00,6680.98,6680.98,6680.98,6680.98,507
2004/2/20,12:12:00,6682.38,6682.38,6682.38,6682.38,366
2004/2/20,12:13:00,6681.08,6681.08,6681.08,6681.08,500
2004/2/20,12:14:00,6683.09,6683.09,6683.09,6683.09,388
2004/2/20,12:15:00,6683.35,6683.35,6683.35,6683.35,491
2004/2/20,12:16:00,6680.11,6680.11,6680.11,6680.11,353
2004/2/20,12:17:00,6683.44,6683.44,6683.44,6683.44,473
2004/2/20,12:18:00,6680.16,6680.16,6680.16,6680.16,345
2004/2/20,12:19:00,6675.87,6675.87,6675.87,6675.87,424
2004/2/20,12:20:00,6680.37,6680.37,6680.37,6680.37,368
2004/2/20,12:21:00,6675.68,6675.68,6675.68,6675.68,612
2004/2/20,12:22:00,6673.94,6673.94,6673.94,6673.94,373
2004/2/20,12:23:00,6670.69,6670.69,6670.69,6670.69,587
2004/2/20,12:24:00,6670.29,6670.29,6670.29,6670.29,366
2004/2/20,12:25:00,6667.90,6667.90,6667.90,6667.90,596
2004/2/20,12:26:00,6669.98,6669.98,6669.98,6669.98,394
2004/2/20,12:27:00,6667.48,6667.48,6667.48,6667.48,647
2004/2/20,12:28:00,6670.22,6670.22,6670.22,6670.22,366
2004/2/20,12:29:00,6665.48,6665.48,6665.48,6665.48,543
2004/2/20,12:30:00,6669.94,6669.94,6669.94,6669.94,357
2004/2/20,12:31:00,6666.59,6666.59,6666.59,6666.59,655
2004/2/20,12:32:00,6668.94,6668.94,6668.94,6668.94,408
2004/2/20,12:33:00,6668.60,6668.60,6668.60,6668.60,539
2004/2/20,12:34:00,6671.90,6671.90,6671.90,6671.90,300
2004/2/20,12:35:00,6675.68,6675.68,6675.68,6675.68,444
2004/2/20,12:36:00,6679.62,6679.62,6679.62,6679.62,344
2004/2/20,12:37:00,6682.78,6682.78,6682.78,6682.78,480
2004/2/20,12:38:00,6675.77,6675.77,6675.77,6675.77,407
2004/2/20,12:39:00,6683.01,6683.01,6683.01,6683.01,531
2004/2/20,12:40:00,6684.84,6684.84,6684.84,6684.84,407
2004/2/20,12:41:00,6684.35,6684.35,6684.35,6684.35,508
2004/2/20,12:42:00,6681.21,6681.21,6681.21,6681.21,312
2004/2/20,12:43:00,6686.10,6686.10,6686.10,6686.10,470
2004/2/20,12:44:00,6689.78,6689.78,6689.78,6689.78,368
2004/2/20,12:45:00,6686.97,6686.97,6686.97,6686.97,515
2004/2/20,12:46:00,6684.38,6684.38,6684.38,6684.38,335
2004/2/20,12:47:00,6687.45,6687.45,6687.45,6687.45,522
2004/2/20,12:48:00,6686.94,6686.94,6686.94,6686.94,377
2004/2/20,12:49:00,6683.39,6683.39,6683.39,6683.39,401
2004/2/20,12:50:00,6682.67,6682.67,6682.67,6682.67,348
2004/2/20,12:51:00,6684.82,6684.82,6684.82,6684.82,488
2004/2/20,12:52:00,6685.02,6685.02,6685.02,6685.02,276
2004/2/20,12:53:00,6684.81,6684.81,6684.81,6684.81,359
2004/2/20,12:54:00,6686.05,6686.05,6686.05,6686.05,284
2004/2/20,12:55:00,6686.81,6686.81,6686.81,6686.81,417
2004/2/20,12:56:00,6687.15,6687.15,6687.15,6687.15,304
2004/2/20,12:57:00,6683.75,6683.75,6683.75,6683.75,362
2004/2/20,12:58:00,6679.97,6679.97,6679.97,6679.97,320
2004/2/20,12:59:00,6683.78,6683.78,6683.78,6683.78,538
2004/2/20,13:00:00,6679.21,6679.21,6679.21,6679.21,274
2004/2/20,13:01:00,6681.13,6681.13,6681.13,6681.13,453
2004/2/20,13:02:00,6678.79,6678.79,6678.79,6678.79,316
2004/2/20,13:03:00,6676.44,6676.44,6676.44,6676.44,514
2004/2/20,13:04:00,6676.69,6676.69,6676.69,6676.69,401
2004/2/20,13:05:00,6675.58,6675.58,6675.58,6675.58,537
2004/2/20,13:06:00,6675.30,6675.30,6675.30,6675.30,398
2004/2/20,13:07:00,6677.03,6677.03,6677.03,6677.03,637
2004/2/20,13:08:00,6670.54,6670.54,6670.54,6670.54,472
2004/2/20,13:09:00,6670.80,6670.80,6670.80,6670.80,525
2004/2/20,13:10:00,6669.80,6669.80,6669.80,6669.80,456
2004/2/20,13:11:00,6671.06,6671.06,6671.06,6671.06,724
2004/2/20,13:12:00,6667.12,6667.12,6667.12,6667.12,452
2004/2/20,13:13:00,6666.41,6666.41,6666.41,6666.41,606
2004/2/20,13:14:00,6665.37,6665.37,6665.37,6665.37,540
2004/2/20,13:15:00,6661.28,6661.28,6661.28,6661.28,899
2004/2/20,13:16:00,6664.35,6664.35,6664.35,6664.35,706
2004/2/20,13:17:00,6660.97,6660.97,6660.97,6660.97,1027
2004/2/20,13:18:00,6664.57,6664.57,6664.57,6664.57,605
2004/2/20,13:19:00,6661.96,6661.96,6661.96,6661.96,895
2004/2/20,13:20:00,6661.28,6661.28,6661.28,6661.28,765
2004/2/20,13:21:00,6662.93,6662.93,6662.93,6662.93,878
2004/2/20,13:22:00,6665.21,6665.21,6665.21,6665.21,618
2004/2/20,13:23:00,6666.52,6666.52,6666.52,6666.52,929
2004/2/20,13:24:00,6667.87,6667.87,6667.87,6667.87,789
2004/2/20,13:25:00,6669.90,6669.90,6669.90,6669.90,1123
2004/2/20,13:26:00,6669.37,6669.37,6669.37,6669.37,0
2004/2/20,13:27:00,6669.37,6669.37,6669.37,6669.37,0
2004/2/20,13:28:00,6669.37,6669.37,6669.37,6669.37,0
2004/2/20,13:29:00,6669.37,6669.37,6669.37,6669.37,0
2004/2/20,13:30:00,6665.54,6665.54,6665.54,6665.54,6687
2004/2/23,09:00:00,6665.54,6665.54,6665.54,6665.54,239
2004/2/23,09:01:00,6686.67,6686.67,6686.67,6686.67,5274
2004/2/23,09:02:00,6690.71,6690.71,6690.71,6690.71,1169
2004/2/23,09:03:00,6695.45,6695.45,6695.45,6695.45,1788
2004/2/23,09:04:00,6693.60,6693.60,6693.60,6693.60,1221
2004/2/23,09:05:00,6694.28,6694.28,6694.28,6694.28,1863
2004/2/23,09:06:00,6691.68,6691.68,6691.68,6691.68,1342
2004/2/23,09:07:00,6688.33,6688.33,6688.33,6688.33,2132
2004/2/23,09:08:00,6688.15,6688.15,6688.15,6688.15,1150
2004/2/23,09:09:00,6684.35,6684.35,6684.35,6684.35,1405
2004/2/23,09:10:00,6682.91,6682.91,6682.91,6682.91,831
2004/2/23,09:11:00,6682.37,6682.37,6682.37,6682.37,1161
2004/2/23,09:12:00,6679.61,6679.61,6679.61,6679.61,840
2004/2/23,09:13:00,6682.12,6682.12,6682.12,6682.12,1278
2004/2/23,09:14:00,6680.13,6680.13,6680.13,6680.13,854
2004/2/23,09:15:00,6688.53,6688.53,6688.53,6688.53,1249
2004/2/23,09:16:00,6677.77,6677.77,6677.77,6677.77,813
2004/2/23,09:17:00,6681.54,6681.54,6681.54,6681.54,1220
2004/2/23,09:18:00,6680.81,6680.81,6680.81,6680.81,742
2004/2/23,09:19:00,6683.37,6683.37,6683.37,6683.37,1212
2004/2/23,09:20:00,6685.66,6685.66,6685.66,6685.66,850
2004/2/23,09:21:00,6687.03,6687.03,6687.03,6687.03,1158
2004/2/23,09:22:00,6684.75,6684.75,6684.75,6684.75,811
2004/2/23,09:23:00,6687.07,6687.07,6687.07,6687.07,1072
2004/2/23,09:24:00,6684.83,6684.83,6684.83,6684.83,741
2004/2/23,09:25:00,6687.13,6687.13,6687.13,6687.13,1130
2004/2/23,09:26:00,6688.95,6688.95,6688.95,6688.95,741
2004/2/23,09:27:00,6689.52,6689.52,6689.52,6689.52,1121
2004/2/23,09:28:00,6690.73,6690.73,6690.73,6690.73,803
2004/2/23,09:29:00,6692.03,6692.03,6692.03,6692.03,1185
2004/2/23,09:30:00,6691.76,6691.76,6691.76,6691.76,700
2004/2/23,09:31:00,6694.20,6694.20,6694.20,6694.20,1015
2004/2/23,09:32:00,6682.54,6682.54,6682.54,6682.54,606
2004/2/23,09:33:00,6688.99,6688.99,6688.99,6688.99,947
2004/2/23,09:34:00,6690.82,6690.82,6690.82,6690.82,771
2004/2/23,09:35:00,6685.45,6685.45,6685.45,6685.45,1008
2004/2/23,09:36:00,6686.02,6686.02,6686.02,6686.02,674
2004/2/23,09:37:00,6684.39,6684.39,6684.39,6684.39,846
2004/2/23,09:38:00,6684.24,6684.24,6684.24,6684.24,620
2004/2/23,09:39:00,6677.51,6677.51,6677.51,6677.51,826
2004/2/23,09:40:00,6671.79,6671.79,6671.79,6671.79,548
2004/2/23,09:41:00,6676.30,6676.30,6676.30,6676.30,796
2004/2/23,09:42:00,6667.95,6667.95,6667.95,6667.95,639
2004/2/23,09:43:00,6670.79,6670.79,6670.79,6670.79,909
2004/2/23,09:44:00,6672.21,6672.21,6672.21,6672.21,595
2004/2/23,09:45:00,6665.78,6665.78,6665.78,6665.78,787
2004/2/23,09:46:00,6660.40,6660.40,6660.40,6660.40,510
2004/2/23,09:47:00,6654.37,6654.37,6654.37,6654.37,1480
2004/2/23,09:48:00,6649.55,6649.55,6649.55,6649.55,742
2004/2/23,09:49:00,6640.64,6640.64,6640.64,6640.64,1465
2004/2/23,09:50:00,6635.07,6635.07,6635.07,6635.07,1096
2004/2/23,09:51:00,6623.24,6623.24,6623.24,6623.24,1648
2004/2/23,09:52:00,6615.15,6615.15,6615.15,6615.15,1110
2004/2/23,09:53:00,6617.40,6617.40,6617.40,6617.40,1462
2004/2/23,09:54:00,6607.36,6607.36,6607.36,6607.36,853
2004/2/23,09:55:00,6610.48,6610.48,6610.48,6610.48,1197
2004/2/23,09:56:00,6612.92,6612.92,6612.92,6612.92,667
2004/2/23,09:57:00,6619.07,6619.07,6619.07,6619.07,820
2004/2/23,09:58:00,6619.46,6619.46,6619.46,6619.46,707
2004/2/23,09:59:00,6628.01,6628.01,6628.01,6628.01,815
2004/2/23,10:00:00,6631.07,6631.07,6631.07,6631.07,484
2004/2/23,10:01:00,6633.31,6633.31,6633.31,6633.31,729
2004/2/23,10:02:00,6635.00,6635.00,6635.00,6635.00,473
2004/2/23,10:03:00,6636.04,6636.04,6636.04,6636.04,616
2004/2/23,10:04:00,6634.02,6634.02,6634.02,6634.02,364
2004/2/23,10:05:00,6634.96,6634.96,6634.96,6634.96,557
2004/2/23,10:06:00,6637.94,6637.94,6637.94,6637.94,311
2004/2/23,10:07:00,6638.11,6638.11,6638.11,6638.11,466
2004/2/23,10:08:00,6637.30,6637.30,6637.30,6637.30,306
2004/2/23,10:09:00,6637.35,6637.35,6637.35,6637.35,530
2004/2/23,10:10:00,6637.82,6637.82,6637.82,6637.82,321
2004/2/23,10:11:00,6634.52,6634.52,6634.52,6634.52,520
2004/2/23,10:12:00,6640.23,6640.23,6640.23,6640.23,350
2004/2/23,10:13:00,6634.02,6634.02,6634.02,6634.02,366
2004/2/23,10:14:00,6638.30,6638.30,6638.30,6638.30,324
2004/2/23,10:15:00,6632.00,6632.00,6632.00,6632.00,441
2004/2/23,10:16:00,6637.19,6637.19,6637.19,6637.19,275
2004/2/23,10:17:00,6637.29,6637.29,6637.29,6637.29,493
2004/2/23,10:18:00,6638.72,6638.72,6638.72,6638.72,326
2004/2/23,10:19:00,6637.56,6637.56,6637.56,6637.56,434
2004/2/23,10:20:00,6640.59,6640.59,6640.59,6640.59,310
2004/2/23,10:21:00,6642.92,6642.92,6642.92,6642.92,442
2004/2/23,10:22:00,6644.56,6644.56,6644.56,6644.56,391
2004/2/23,10:23:00,6647.05,6647.05,6647.05,6647.05,508
2004/2/23,10:24:00,6645.77,6645.77,6645.77,6645.77,335
2004/2/23,10:25:00,6642.77,6642.77,6642.77,6642.77,576
2004/2/23,10:26:00,6650.74,6650.74,6650.74,6650.74,340
2004/2/23,10:27:00,6655.77,6655.77,6655.77,6655.77,545
2004/2/23,10:28:00,6654.60,6654.60,6654.60,6654.60,384
2004/2/23,10:29:00,6654.28,6654.28,6654.28,6654.28,788
2004/2/23,10:30:00,6652.98,6652.98,6652.98,6652.98,465
2004/2/23,10:31:00,6659.05,6659.05,6659.05,6659.05,565
2004/2/23,10:32:00,6659.91,6659.91,6659.91,6659.91,495
2004/2/23,10:33:00,6660.58,6660.58,6660.58,6660.58,454
2004/2/23,10:34:00,6656.05,6656.05,6656.05,6656.05,351
2004/2/23,10:35:00,6659.62,6659.62,6659.62,6659.62,401
2004/2/23,10:36:00,6656.80,6656.80,6656.80,6656.80,307
2004/2/23,10:37:00,6654.05,6654.05,6654.05,6654.05,435
2004/2/23,10:38:00,6657.79,6657.79,6657.79,6657.79,270
2004/2/23,10:39:00,6656.09,6656.09,6656.09,6656.09,540
2004/2/23,10:40:00,6659.22,6659.22,6659.22,6659.22,249
2004/2/23,10:41:00,6661.68,6661.68,6661.68,6661.68,344
2004/2/23,10:42:00,6662.06,6662.06,6662.06,6662.06,248
2004/2/23,10:43:00,6663.12,6663.12,6663.12,6663.12,438
2004/2/23,10:44:00,6660.13,6660.13,6660.13,6660.13,329
2004/2/23,10:45:00,6657.55,6657.55,6657.55,6657.55,478
2004/2/23,10:46:00,6656.93,6656.93,6656.93,6656.93,325
2004/2/23,10:47:00,6658.58,6658.58,6658.58,6658.58,465
2004/2/23,10:48:00,6657.45,6657.45,6657.45,6657.45,256
2004/2/23,10:49:00,6659.20,6659.20,6659.20,6659.20,430
2004/2/23,10:50:00,6662.41,6662.41,6662.41,6662.41,274
2004/2/23,10:51:00,6658.67,6658.67,6658.67,6658.67,441
2004/2/23,10:52:00,6657.16,6657.16,6657.16,6657.16,276
2004/2/23,10:53:00,6657.35,6657.35,6657.35,6657.35,567
2004/2/23,10:54:00,6658.04,6658.04,6658.04,6658.04,273
2004/2/23,10:55:00,6656.74,6656.74,6656.74,6656.74,368
2004/2/23,10:56:00,6654.42,6654.42,6654.42,6654.42,265
2004/2/23,10:57:00,6656.10,6656.10,6656.10,6656.10,371
2004/2/23,10:58:00,6654.10,6654.10,6654.10,6654.10,296
2004/2/23,10:59:00,6655.53,6655.53,6655.53,6655.53,357
2004/2/23,11:00:00,6653.62,6653.62,6653.62,6653.62,246
2004/2/23,11:01:00,6655.39,6655.39,6655.39,6655.39,495
2004/2/23,11:02:00,6648.90,6648.90,6648.90,6648.90,266
2004/2/23,11:03:00,6647.96,6647.96,6647.96,6647.96,331
2004/2/23,11:04:00,6649.66,6649.66,6649.66,6649.66,307
2004/2/23,11:05:00,6649.02,6649.02,6649.02,6649.02,367
2004/2/23,11:06:00,6653.06,6653.06,6653.06,6653.06,238
2004/2/23,11:07:00,6648.23,6648.23,6648.23,6648.23,385
2004/2/23,11:08:00,6647.72,6647.72,6647.72,6647.72,289
2004/2/23,11:09:00,6650.42,6650.42,6650.42,6650.42,361
2004/2/23,11:10:00,6648.47,6648.47,6648.47,6648.47,310
2004/2/23,11:11:00,6656.71,6656.71,6656.71,6656.71,398
2004/2/23,11:12:00,6655.39,6655.39,6655.39,6655.39,252
2004/2/23,11:13:00,6652.71,6652.71,6652.71,6652.71,400
2004/2/23,11:14:00,6654.99,6654.99,6654.99,6654.99,257
2004/2/23,11:15:00,6654.24,6654.24,6654.24,6654.24,333
2004/2/23,11:16:00,6649.99,6649.99,6649.99,6649.99,267
2004/2/23,11:17:00,6655.75,6655.75,6655.75,6655.75,483
2004/2/23,11:18:00,6652.63,6652.63,6652.63,6652.63,292
2004/2/23,11:19:00,6659.61,6659.61,6659.61,6659.61,427
2004/2/23,11:20:00,6659.02,6659.02,6659.02,6659.02,350
2004/2/23,11:21:00,6660.85,6660.85,6660.85,6660.85,445
2004/2/23,11:22:00,6662.87,6662.87,6662.87,6662.87,272
2004/2/23,11:23:00,6663.20,6663.20,6663.20,6663.20,389
2004/2/23,11:24:00,6664.68,6664.68,6664.68,6664.68,331
2004/2/23,11:25:00,6660.50,6660.50,6660.50,6660.50,548
2004/2/23,11:26:00,6655.93,6655.93,6655.93,6655.93,466
2004/2/23,11:27:00,6662.39,6662.39,6662.39,6662.39,633
2004/2/23,11:28:00,6656.89,6656.89,6656.89,6656.89,332
2004/2/23,11:29:00,6662.32,6662.32,6662.32,6662.32,525
2004/2/23,11:30:00,6660.90,6660.90,6660.90,6660.90,297
2004/2/23,11:31:00,6659.58,6659.58,6659.58,6659.58,439
2004/2/23,11:32:00,6662.69,6662.69,6662.69,6662.69,320
2004/2/23,11:33:00,6660.36,6660.36,6660.36,6660.36,390
2004/2/23,11:34:00,6656.13,6656.13,6656.13,6656.13,306
2004/2/23,11:35:00,6658.36,6658.36,6658.36,6658.36,430
2004/2/23,11:36:00,6662.27,6662.27,6662.27,6662.27,295
2004/2/23,11:37:00,6661.16,6661.16,6661.16,6661.16,416
2004/2/23,11:38:00,6663.59,6663.59,6663.59,6663.59,278
2004/2/23,11:39:00,6664.27,6664.27,6664.27,6664.27,383
2004/2/23,11:40:00,6666.10,6666.10,6666.10,6666.10,219
2004/2/23,11:41:00,6669.16,6669.16,6669.16,6669.16,339
2004/2/23,11:42:00,6672.22,6672.22,6672.22,6672.22,238
2004/2/23,11:43:00,6666.06,6666.06,6666.06,6666.06,418
2004/2/23,11:44:00,6665.01,6665.01,6665.01,6665.01,281
2004/2/23,11:45:00,6667.09,6667.09,6667.09,6667.09,542
2004/2/23,11:46:00,6665.10,6665.10,6665.10,6665.10,407
2004/2/23,11:47:00,6666.79,6666.79,6666.79,6666.79,431
2004/2/23,11:48:00,6671.45,6671.45,6671.45,6671.45,274
2004/2/23,11:49:00,6671.34,6671.34,6671.34,6671.34,363
2004/2/23,11:50:00,6674.82,6674.82,6674.82,6674.82,301
2004/2/23,11:51:00,6668.87,6668.87,6668.87,6668.87,318
2004/2/23,11:52:00,6672.58,6672.58,6672.58,6672.58,255
2004/2/23,11:53:00,6670.82,6670.82,6670.82,6670.82,375
2004/2/23,11:54:00,6668.40,6668.40,6668.40,6668.40,288
2004/2/23,11:55:00,6663.17,6663.17,6663.17,6663.17,431
2004/2/23,11:56:00,6661.61,6661.61,6661.61,6661.61,239
2004/2/23,11:57:00,6664.64,6664.64,6664.64,6664.64,392
2004/2/23,11:58:00,6663.01,6663.01,6663.01,6663.01,244
2004/2/23,11:59:00,6666.05,6666.05,6666.05,6666.05,395
2004/2/23,12:00:00,6671.16,6671.16,6671.16,6671.16,242
2004/2/23,12:01:00,6666.47,6666.47,6666.47,6666.47,344
2004/2/23,12:02:00,6666.18,6666.18,6666.18,6666.18,234
2004/2/23,12:03:00,6663.35,6663.35,6663.35,6663.35,531
2004/2/23,12:04:00,6665.94,6665.94,6665.94,6665.94,253
2004/2/23,12:05:00,6662.87,6662.87,6662.87,6662.87,446
2004/2/23,12:06:00,6665.08,6665.08,6665.08,6665.08,293
2004/2/23,12:07:00,6665.26,6665.26,6665.26,6665.26,327
2004/2/23,12:08:00,6665.97,6665.97,6665.97,6665.97,260
2004/2/23,12:09:00,6663.79,6663.79,6663.79,6663.79,468
2004/2/23,12:10:00,6665.16,6665.16,6665.16,6665.16,288
2004/2/23,12:11:00,6667.94,6667.94,6667.94,6667.94,353
2004/2/23,12:12:00,6664.94,6664.94,6664.94,6664.94,299
2004/2/23,12:13:00,6667.63,6667.63,6667.63,6667.63,548
2004/2/23,12:14:00,6667.95,6667.95,6667.95,6667.95,231
2004/2/23,12:15:00,6663.39,6663.39,6663.39,6663.39,321
2004/2/23,12:16:00,6667.72,6667.72,6667.72,6667.72,337
2004/2/23,12:17:00,6665.68,6665.68,6665.68,6665.68,367
2004/2/23,12:18:00,6668.43,6668.43,6668.43,6668.43,231
2004/2/23,12:19:00,6667.19,6667.19,6667.19,6667.19,317
2004/2/23,12:20:00,6666.19,6666.19,6666.19,6666.19,259
2004/2/23,12:21:00,6668.72,6668.72,6668.72,6668.72,411
2004/2/23,12:22:00,6665.28,6665.28,6665.28,6665.28,261
2004/2/23,12:23:00,6664.31,6664.31,6664.31,6664.31,375
2004/2/23,12:24:00,6662.54,6662.54,6662.54,6662.54,261
2004/2/23,12:25:00,6663.96,6663.96,6663.96,6663.96,405
2004/2/23,12:26:00,6659.85,6659.85,6659.85,6659.85,292
2004/2/23,12:27:00,6660.13,6660.13,6660.13,6660.13,552
2004/2/23,12:28:00,6662.35,6662.35,6662.35,6662.35,325
2004/2/23,12:29:00,6657.66,6657.66,6657.66,6657.66,416
2004/2/23,12:30:00,6658.74,6658.74,6658.74,6658.74,261
2004/2/23,12:31:00,6656.91,6656.91,6656.91,6656.91,430
2004/2/23,12:32:00,6658.64,6658.64,6658.64,6658.64,234
2004/2/23,12:33:00,6662.07,6662.07,6662.07,6662.07,440
2004/2/23,12:34:00,6658.78,6658.78,6658.78,6658.78,301
2004/2/23,12:35:00,6658.74,6658.74,6658.74,6658.74,409
2004/2/23,12:36:00,6656.67,6656.67,6656.67,6656.67,308
2004/2/23,12:37:00,6658.28,6658.28,6658.28,6658.28,388
2004/2/23,12:38:00,6657.63,6657.63,6657.63,6657.63,234
2004/2/23,12:39:00,6659.68,6659.68,6659.68,6659.68,348
2004/2/23,12:40:00,6658.68,6658.68,6658.68,6658.68,225
2004/2/23,12:41:00,6663.17,6663.17,6663.17,6663.17,375
2004/2/23,12:42:00,6661.69,6661.69,6661.69,6661.69,227
2004/2/23,12:43:00,6667.35,6667.35,6667.35,6667.35,394
2004/2/23,12:44:00,6660.28,6660.28,6660.28,6660.28,253
2004/2/23,12:45:00,6660.68,6660.68,6660.68,6660.68,405
2004/2/23,12:46:00,6662.95,6662.95,6662.95,6662.95,373
2004/2/23,12:47:00,6665.45,6665.45,6665.45,6665.45,426
2004/2/23,12:48:00,6668.54,6668.54,6668.54,6668.54,328
2004/2/23,12:49:00,6668.11,6668.11,6668.11,6668.11,441
2004/2/23,12:50:00,6669.61,6669.61,6669.61,6669.61,302
2004/2/23,12:51:00,6661.86,6661.86,6661.86,6661.86,516
2004/2/23,12:52:00,6665.97,6665.97,6665.97,6665.97,330
2004/2/23,12:53:00,6663.23,6663.23,6663.23,6663.23,546
2004/2/23,12:54:00,6663.20,6663.20,6663.20,6663.20,353
2004/2/23,12:55:00,6665.87,6665.87,6665.87,6665.87,534
2004/2/23,12:56:00,6667.56,6667.56,6667.56,6667.56,378
2004/2/23,12:57:00,6665.10,6665.10,6665.10,6665.10,484
2004/2/23,12:58:00,6666.15,6666.15,6666.15,6666.15,350
2004/2/23,12:59:00,6664.60,6664.60,6664.60,6664.60,509
2004/2/23,13:00:00,6665.32,6665.32,6665.32,6665.32,389
2004/2/23,13:01:00,6664.99,6664.99,6664.99,6664.99,487
2004/2/23,13:02:00,6668.29,6668.29,6668.29,6668.29,434
2004/2/23,13:03:00,6664.72,6664.72,6664.72,6664.72,537
2004/2/23,13:04:00,6665.21,6665.21,6665.21,6665.21,366
2004/2/23,13:05:00,6665.70,6665.70,6665.70,6665.70,627
2004/2/23,13:06:00,6663.88,6663.88,6663.88,6663.88,511
2004/2/23,13:07:00,6668.52,6668.52,6668.52,6668.52,716
2004/2/23,13:08:00,6664.96,6664.96,6664.96,6664.96,485
2004/2/23,13:09:00,6658.89,6658.89,6658.89,6658.89,645
2004/2/23,13:10:00,6661.43,6661.43,6661.43,6661.43,504
2004/2/23,13:11:00,6661.58,6661.58,6661.58,6661.58,722
2004/2/23,13:12:00,6658.87,6658.87,6658.87,6658.87,464
2004/2/23,13:13:00,6661.11,6661.11,6661.11,6661.11,746
2004/2/23,13:14:00,6659.24,6659.24,6659.24,6659.24,520
2004/2/23,13:15:00,6658.82,6658.82,6658.82,6658.82,695
2004/2/23,13:16:00,6658.14,6658.14,6658.14,6658.14,488
2004/2/23,13:17:00,6659.12,6659.12,6659.12,6659.12,663
2004/2/23,13:18:00,6657.63,6657.63,6657.63,6657.63,470
2004/2/23,13:19:00,6658.42,6658.42,6658.42,6658.42,676
2004/2/23,13:20:00,6657.92,6657.92,6657.92,6657.92,491
2004/2/23,13:21:00,6659.41,6659.41,6659.41,6659.41,825
2004/2/23,13:22:00,6657.94,6657.94,6657.94,6657.94,600
2004/2/23,13:23:00,6656.69,6656.69,6656.69,6656.69,990
2004/2/23,13:24:00,6658.63,6658.63,6658.63,6658.63,1050
2004/2/23,13:25:00,6659.76,6659.76,6659.76,6659.76,1220
2004/2/23,13:26:00,6659.76,6659.76,6659.76,6659.76,0
2004/2/23,13:27:00,6659.76,6659.76,6659.76,6659.76,0
2004/2/23,13:28:00,6659.76,6659.76,6659.76,6659.76,0
2004/2/23,13:29:00,6659.76,6659.76,6659.76,6659.76,0
2004/2/23,13:30:00,6665.89,6665.89,6665.89,6665.89,6561
2004/2/24,09:00:00,6665.89,6665.89,6665.89,6665.89,205
2004/2/24,09:01:00,6650.16,6650.16,6650.16,6650.16,4217
2004/2/24,09:02:00,6639.80,6639.80,6639.80,6639.80,871
2004/2/24,09:03:00,6637.40,6637.40,6637.40,6637.40,1207
2004/2/24,09:04:00,6639.99,6639.99,6639.99,6639.99,985
2004/2/24,09:05:00,6649.10,6649.10,6649.10,6649.10,1288
2004/2/24,09:06:00,6649.38,6649.38,6649.38,6649.38,1117
2004/2/24,09:07:00,6652.83,6652.83,6652.83,6652.83,1503
2004/2/24,09:08:00,6652.39,6652.39,6652.39,6652.39,1064
2004/2/24,09:09:00,6652.66,6652.66,6652.66,6652.66,1301
2004/2/24,09:10:00,6656.31,6656.31,6656.31,6656.31,1145
2004/2/24,09:11:00,6657.87,6657.87,6657.87,6657.87,1347
2004/2/24,09:12:00,6660.91,6660.91,6660.91,6660.91,917
2004/2/24,09:13:00,6666.86,6666.86,6666.86,6666.86,1100
2004/2/24,09:14:00,6670.27,6670.27,6670.27,6670.27,759
2004/2/24,09:15:00,6669.92,6669.92,6669.92,6669.92,1112
2004/2/24,09:16:00,6673.42,6673.42,6673.42,6673.42,791
2004/2/24,09:17:00,6670.84,6670.84,6670.84,6670.84,922
2004/2/24,09:18:00,6673.70,6673.70,6673.70,6673.70,767
2004/2/24,09:19:00,6675.23,6675.23,6675.23,6675.23,1097
2004/2/24,09:20:00,6676.36,6676.36,6676.36,6676.36,923
2004/2/24,09:21:00,6674.91,6674.91,6674.91,6674.91,1464
2004/2/24,09:22:00,6684.16,6684.16,6684.16,6684.16,934
2004/2/24,09:23:00,6684.70,6684.70,6684.70,6684.70,1179
2004/2/24,09:24:00,6686.85,6686.85,6686.85,6686.85,853
2004/2/24,09:25:00,6685.73,6685.73,6685.73,6685.73,1009
2004/2/24,09:26:00,6684.41,6684.41,6684.41,6684.41,740
2004/2/24,09:27:00,6679.56,6679.56,6679.56,6679.56,851
2004/2/24,09:28:00,6675.37,6675.37,6675.37,6675.37,726
2004/2/24,09:29:00,6671.76,6671.76,6671.76,6671.76,981
2004/2/24,09:30:00,6672.07,6672.07,6672.07,6672.07,729
2004/2/24,09:31:00,6673.52,6673.52,6673.52,6673.52,929
2004/2/24,09:32:00,6664.15,6664.15,6664.15,6664.15,678
2004/2/24,09:33:00,6663.37,6663.37,6663.37,6663.37,783
2004/2/24,09:34:00,6660.41,6660.41,6660.41,6660.41,556
2004/2/24,09:35:00,6658.64,6658.64,6658.64,6658.64,693
2004/2/24,09:36:00,6659.55,6659.55,6659.55,6659.55,578
2004/2/24,09:37:00,6655.58,6655.58,6655.58,6655.58,759
2004/2/24,09:38:00,6656.30,6656.30,6656.30,6656.30,527
2004/2/24,09:39:00,6653.34,6653.34,6653.34,6653.34,709
2004/2/24,09:40:00,6650.08,6650.08,6650.08,6650.08,491
2004/2/24,09:41:00,6649.62,6649.62,6649.62,6649.62,652
2004/2/24,09:42:00,6655.26,6655.26,6655.26,6655.26,542
2004/2/24,09:43:00,6653.45,6653.45,6653.45,6653.45,730
2004/2/24,09:44:00,6650.82,6650.82,6650.82,6650.82,399
2004/2/24,09:45:00,6657.14,6657.14,6657.14,6657.14,579
2004/2/24,09:46:00,6650.55,6650.55,6650.55,6650.55,427
2004/2/24,09:47:00,6656.44,6656.44,6656.44,6656.44,569
2004/2/24,09:48:00,6648.00,6648.00,6648.00,6648.00,469
2004/2/24,09:49:00,6654.41,6654.41,6654.41,6654.41,757
2004/2/24,09:50:00,6646.95,6646.95,6646.95,6646.95,413
2004/2/24,09:51:00,6647.30,6647.30,6647.30,6647.30,629
2004/2/24,09:52:00,6646.44,6646.44,6646.44,6646.44,502
2004/2/24,09:53:00,6641.60,6641.60,6641.60,6641.60,566
2004/2/24,09:54:00,6646.35,6646.35,6646.35,6646.35,530
2004/2/24,09:55:00,6636.67,6636.67,6636.67,6636.67,599
2004/2/24,09:56:00,6630.99,6630.99,6630.99,6630.99,508
2004/2/24,09:57:00,6633.13,6633.13,6633.13,6633.13,766
2004/2/24,09:58:00,6636.66,6636.66,6636.66,6636.66,602
2004/2/24,09:59:00,6627.70,6627.70,6627.70,6627.70,743
2004/2/24,10:00:00,6633.18,6633.18,6633.18,6633.18,493
2004/2/24,10:01:00,6634.27,6634.27,6634.27,6634.27,752
2004/2/24,10:02:00,6630.25,6630.25,6630.25,6630.25,488
2004/2/24,10:03:00,6631.80,6631.80,6631.80,6631.80,540
2004/2/24,10:04:00,6631.86,6631.86,6631.86,6631.86,461
2004/2/24,10:05:00,6633.21,6633.21,6633.21,6633.21,547
2004/2/24,10:06:00,6635.01,6635.01,6635.01,6635.01,420
2004/2/24,10:07:00,6634.56,6634.56,6634.56,6634.56,488
2004/2/24,10:08:00,6635.50,6635.50,6635.50,6635.50,416
2004/2/24,10:09:00,6637.11,6637.11,6637.11,6637.11,507
2004/2/24,10:10:00,6644.41,6644.41,6644.41,6644.41,445
2004/2/24,10:11:00,6646.85,6646.85,6646.85,6646.85,568
2004/2/24,10:12:00,6646.19,6646.19,6646.19,6646.19,436
2004/2/24,10:13:00,6644.95,6644.95,6644.95,6644.95,565
2004/2/24,10:14:00,6649.98,6649.98,6649.98,6649.98,458
2004/2/24,10:15:00,6644.30,6644.30,6644.30,6644.30,557
2004/2/24,10:16:00,6653.26,6653.26,6653.26,6653.26,444
2004/2/24,10:17:00,6648.19,6648.19,6648.19,6648.19,700
2004/2/24,10:18:00,6653.96,6653.96,6653.96,6653.96,499
2004/2/24,10:19:00,6656.85,6656.85,6656.85,6656.85,728
2004/2/24,10:20:00,6658.64,6658.64,6658.64,6658.64,464
2004/2/24,10:21:00,6659.73,6659.73,6659.73,6659.73,630
2004/2/24,10:22:00,6660.62,6660.62,6660.62,6660.62,354
2004/2/24,10:23:00,6652.37,6652.37,6652.37,6652.37,536
2004/2/24,10:24:00,6651.65,6651.65,6651.65,6651.65,378
2004/2/24,10:25:00,6656.05,6656.05,6656.05,6656.05,430
2004/2/24,10:26:00,6656.26,6656.26,6656.26,6656.26,313
2004/2/24,10:27:00,6649.12,6649.12,6649.12,6649.12,322
2004/2/24,10:28:00,6649.67,6649.67,6649.67,6649.67,306
2004/2/24,10:29:00,6652.04,6652.04,6652.04,6652.04,312
2004/2/24,10:30:00,6647.65,6647.65,6647.65,6647.65,245
2004/2/24,10:31:00,6651.38,6651.38,6651.38,6651.38,292
2004/2/24,10:32:00,6651.57,6651.57,6651.57,6651.57,236
2004/2/24,10:33:00,6651.74,6651.74,6651.74,6651.74,332
2004/2/24,10:34:00,6652.06,6652.06,6652.06,6652.06,252
2004/2/24,10:35:00,6649.11,6649.11,6649.11,6649.11,415
2004/2/24,10:36:00,6653.84,6653.84,6653.84,6653.84,250
2004/2/24,10:37:00,6652.51,6652.51,6652.51,6652.51,594
2004/2/24,10:38:00,6648.59,6648.59,6648.59,6648.59,290
2004/2/24,10:39:00,6653.24,6653.24,6653.24,6653.24,489
2004/2/24,10:40:00,6650.30,6650.30,6650.30,6650.30,316
2004/2/24,10:41:00,6647.32,6647.32,6647.32,6647.32,499
2004/2/24,10:42:00,6649.15,6649.15,6649.15,6649.15,261
2004/2/24,10:43:00,6646.96,6646.96,6646.96,6646.96,439
2004/2/24,10:44:00,6653.64,6653.64,6653.64,6653.64,336
2004/2/24,10:45:00,6648.34,6648.34,6648.34,6648.34,349
2004/2/24,10:46:00,6649.37,6649.37,6649.37,6649.37,255
2004/2/24,10:47:00,6640.80,6640.80,6640.80,6640.80,1097
2004/2/24,10:48:00,6645.32,6645.32,6645.32,6645.32,347
2004/2/24,10:49:00,6641.87,6641.87,6641.87,6641.87,360
2004/2/24,10:50:00,6634.27,6634.27,6634.27,6634.27,339
2004/2/24,10:51:00,6631.70,6631.70,6631.70,6631.70,507
2004/2/24,10:52:00,6630.36,6630.36,6630.36,6630.36,391
2004/2/24,10:53:00,6635.21,6635.21,6635.21,6635.21,470
2004/2/24,10:54:00,6628.73,6628.73,6628.73,6628.73,397
2004/2/24,10:55:00,6632.40,6632.40,6632.40,6632.40,439
2004/2/24,10:56:00,6631.58,6631.58,6631.58,6631.58,348
2004/2/24,10:57:00,6629.20,6629.20,6629.20,6629.20,558
2004/2/24,10:58:00,6628.87,6628.87,6628.87,6628.87,353
2004/2/24,10:59:00,6625.02,6625.02,6625.02,6625.02,473
2004/2/24,11:00:00,6622.14,6622.14,6622.14,6622.14,341
2004/2/24,11:01:00,6623.16,6623.16,6623.16,6623.16,550
2004/2/24,11:02:00,6621.65,6621.65,6621.65,6621.65,368
2004/2/24,11:03:00,6613.45,6613.45,6613.45,6613.45,512
2004/2/24,11:04:00,6618.16,6618.16,6618.16,6618.16,510
2004/2/24,11:05:00,6608.79,6608.79,6608.79,6608.79,641
2004/2/24,11:06:00,6610.51,6610.51,6610.51,6610.51,619
2004/2/24,11:07:00,6610.79,6610.79,6610.79,6610.79,726
2004/2/24,11:08:00,6610.39,6610.39,6610.39,6610.39,414
2004/2/24,11:09:00,6616.36,6616.36,6616.36,6616.36,661
2004/2/24,11:10:00,6616.98,6616.98,6616.98,6616.98,400
2004/2/24,11:11:00,6625.02,6625.02,6625.02,6625.02,542
2004/2/24,11:12:00,6620.12,6620.12,6620.12,6620.12,305
2004/2/24,11:13:00,6622.74,6622.74,6622.74,6622.74,470
2004/2/24,11:14:00,6622.58,6622.58,6622.58,6622.58,258
2004/2/24,11:15:00,6620.15,6620.15,6620.15,6620.15,368
2004/2/24,11:16:00,6621.60,6621.60,6621.60,6621.60,258
2004/2/24,11:17:00,6623.36,6623.36,6623.36,6623.36,420
2004/2/24,11:18:00,6624.09,6624.09,6624.09,6624.09,282
2004/2/24,11:19:00,6621.79,6621.79,6621.79,6621.79,374
2004/2/24,11:20:00,6625.30,6625.30,6625.30,6625.30,268
2004/2/24,11:21:00,6617.46,6617.46,6617.46,6617.46,341
2004/2/24,11:22:00,6622.63,6622.63,6622.63,6622.63,206
2004/2/24,11:23:00,6627.87,6627.87,6627.87,6627.87,307
2004/2/24,11:24:00,6625.74,6625.74,6625.74,6625.74,208
2004/2/24,11:25:00,6627.92,6627.92,6627.92,6627.92,290
2004/2/24,11:26:00,6626.60,6626.60,6626.60,6626.60,236
2004/2/24,11:27:00,6632.08,6632.08,6632.08,6632.08,316
2004/2/24,11:28:00,6629.77,6629.77,6629.77,6629.77,244
2004/2/24,11:29:00,6629.84,6629.84,6629.84,6629.84,375
2004/2/24,11:30:00,6630.21,6630.21,6630.21,6630.21,249
2004/2/24,11:31:00,6632.06,6632.06,6632.06,6632.06,356
2004/2/24,11:32:00,6632.70,6632.70,6632.70,6632.70,224
2004/2/24,11:33:00,6634.05,6634.05,6634.05,6634.05,390
2004/2/24,11:34:00,6630.56,6630.56,6630.56,6630.56,226
2004/2/24,11:35:00,6628.43,6628.43,6628.43,6628.43,317
2004/2/24,11:36:00,6633.23,6633.23,6633.23,6633.23,291
2004/2/24,11:37:00,6629.29,6629.29,6629.29,6629.29,297
2004/2/24,11:38:00,6625.03,6625.03,6625.03,6625.03,277
2004/2/24,11:39:00,6635.70,6635.70,6635.70,6635.70,317
2004/2/24,11:40:00,6626.30,6626.30,6626.30,6626.30,230
2004/2/24,11:41:00,6634.86,6634.86,6634.86,6634.86,290
2004/2/24,11:42:00,6623.92,6623.92,6623.92,6623.92,220
2004/2/24,11:43:00,6628.60,6628.60,6628.60,6628.60,297
2004/2/24,11:44:00,6624.71,6624.71,6624.71,6624.71,218
2004/2/24,11:45:00,6632.57,6632.57,6632.57,6632.57,285
2004/2/24,11:46:00,6633.95,6633.95,6633.95,6633.95,236
2004/2/24,11:47:00,6635.73,6635.73,6635.73,6635.73,343
2004/2/24,11:48:00,6632.51,6632.51,6632.51,6632.51,235
2004/2/24,11:49:00,6629.85,6629.85,6629.85,6629.85,284
2004/2/24,11:50:00,6632.57,6632.57,6632.57,6632.57,206
2004/2/24,11:51:00,6630.39,6630.39,6630.39,6630.39,335
2004/2/24,11:52:00,6631.68,6631.68,6631.68,6631.68,278
2004/2/24,11:53:00,6630.72,6630.72,6630.72,6630.72,345
2004/2/24,11:54:00,6634.33,6634.33,6634.33,6634.33,297
2004/2/24,11:55:00,6629.39,6629.39,6629.39,6629.39,356
2004/2/24,11:56:00,6635.60,6635.60,6635.60,6635.60,226
2004/2/24,11:57:00,6635.71,6635.71,6635.71,6635.71,382
2004/2/24,11:58:00,6637.78,6637.78,6637.78,6637.78,320
2004/2/24,11:59:00,6634.62,6634.62,6634.62,6634.62,406
2004/2/24,12:00:00,6639.96,6639.96,6639.96,6639.96,341
2004/2/24,12:01:00,6639.18,6639.18,6639.18,6639.18,643
2004/2/24,12:02:00,6641.89,6641.89,6641.89,6641.89,313
2004/2/24,12:03:00,6642.28,6642.28,6642.28,6642.28,475
2004/2/24,12:04:00,6635.30,6635.30,6635.30,6635.30,375
2004/2/24,12:05:00,6646.12,6646.12,6646.12,6646.12,476
2004/2/24,12:06:00,6642.60,6642.60,6642.60,6642.60,371
2004/2/24,12:07:00,6641.62,6641.62,6641.62,6641.62,448
2004/2/24,12:08:00,6640.82,6640.82,6640.82,6640.82,255
2004/2/24,12:09:00,6638.91,6638.91,6638.91,6638.91,334
2004/2/24,12:10:00,6639.11,6639.11,6639.11,6639.11,251
2004/2/24,12:11:00,6634.96,6634.96,6634.96,6634.96,351
2004/2/24,12:12:00,6638.77,6638.77,6638.77,6638.77,304
2004/2/24,12:13:00,6635.12,6635.12,6635.12,6635.12,373
2004/2/24,12:14:00,6635.43,6635.43,6635.43,6635.43,297
2004/2/24,12:15:00,6632.84,6632.84,6632.84,6632.84,318
2004/2/24,12:16:00,6632.30,6632.30,6632.30,6632.30,223
2004/2/24,12:17:00,6634.71,6634.71,6634.71,6634.71,250
2004/2/24,12:18:00,6634.56,6634.56,6634.56,6634.56,233
2004/2/24,12:19:00,6634.24,6634.24,6634.24,6634.24,238
2004/2/24,12:20:00,6635.83,6635.83,6635.83,6635.83,186
2004/2/24,12:21:00,6629.40,6629.40,6629.40,6629.40,278
2004/2/24,12:22:00,6636.85,6636.85,6636.85,6636.85,204
2004/2/24,12:23:00,6631.77,6631.77,6631.77,6631.77,299
2004/2/24,12:24:00,6632.43,6632.43,6632.43,6632.43,240
2004/2/24,12:25:00,6634.52,6634.52,6634.52,6634.52,296
2004/2/24,12:26:00,6635.40,6635.40,6635.40,6635.40,301
2004/2/24,12:27:00,6631.29,6631.29,6631.29,6631.29,269
2004/2/24,12:28:00,6635.21,6635.21,6635.21,6635.21,250
2004/2/24,12:29:00,6636.80,6636.80,6636.80,6636.80,311
2004/2/24,12:30:00,6635.34,6635.34,6635.34,6635.34,269
2004/2/24,12:31:00,6630.97,6630.97,6630.97,6630.97,305
2004/2/24,12:32:00,6631.13,6631.13,6631.13,6631.13,246
2004/2/24,12:33:00,6627.58,6627.58,6627.58,6627.58,630
2004/2/24,12:34:00,6625.96,6625.96,6625.96,6625.96,285
2004/2/24,12:35:00,6623.33,6623.33,6623.33,6623.33,496
2004/2/24,12:36:00,6625.39,6625.39,6625.39,6625.39,445
2004/2/24,12:37:00,6616.09,6616.09,6616.09,6616.09,541
2004/2/24,12:38:00,6616.53,6616.53,6616.53,6616.53,457
2004/2/24,12:39:00,6618.43,6618.43,6618.43,6618.43,516
2004/2/24,12:40:00,6617.09,6617.09,6617.09,6617.09,373
2004/2/24,12:41:00,6617.69,6617.69,6617.69,6617.69,441
2004/2/24,12:42:00,6617.16,6617.16,6617.16,6617.16,313
2004/2/24,12:43:00,6618.54,6618.54,6618.54,6618.54,435
2004/2/24,12:44:00,6615.68,6615.68,6615.68,6615.68,278
2004/2/24,12:45:00,6616.30,6616.30,6616.30,6616.30,431
2004/2/24,12:46:00,6615.87,6615.87,6615.87,6615.87,333
2004/2/24,12:47:00,6615.74,6615.74,6615.74,6615.74,399
2004/2/24,12:48:00,6614.64,6614.64,6614.64,6614.64,331
2004/2/24,12:49:00,6607.45,6607.45,6607.45,6607.45,475
2004/2/24,12:50:00,6612.27,6612.27,6612.27,6612.27,384
2004/2/24,12:51:00,6611.96,6611.96,6611.96,6611.96,473
2004/2/24,12:52:00,6607.09,6607.09,6607.09,6607.09,385
2004/2/24,12:53:00,6611.42,6611.42,6611.42,6611.42,437
2004/2/24,12:54:00,6603.43,6603.43,6603.43,6603.43,383
2004/2/24,12:55:00,6614.24,6614.24,6614.24,6614.24,489
2004/2/24,12:56:00,6612.21,6612.21,6612.21,6612.21,429
2004/2/24,12:57:00,6605.02,6605.02,6605.02,6605.02,478
2004/2/24,12:58:00,6614.27,6614.27,6614.27,6614.27,338
2004/2/24,12:59:00,6615.57,6615.57,6615.57,6615.57,496
2004/2/24,13:00:00,6615.34,6615.34,6615.34,6615.34,439
2004/2/24,13:01:00,6616.71,6616.71,6616.71,6616.71,553
2004/2/24,13:02:00,6621.16,6621.16,6621.16,6621.16,330
2004/2/24,13:03:00,6620.08,6620.08,6620.08,6620.08,402
2004/2/24,13:04:00,6617.98,6617.98,6617.98,6617.98,321
2004/2/24,13:05:00,6623.28,6623.28,6623.28,6623.28,521
2004/2/24,13:06:00,6613.51,6613.51,6613.51,6613.51,400
2004/2/24,13:07:00,6619.49,6619.49,6619.49,6619.49,434
2004/2/24,13:08:00,6621.29,6621.29,6621.29,6621.29,313
2004/2/24,13:09:00,6619.24,6619.24,6619.24,6619.24,451
2004/2/24,13:10:00,6621.26,6621.26,6621.26,6621.26,357
2004/2/24,13:11:00,6617.06,6617.06,6617.06,6617.06,470
2004/2/24,13:12:00,6614.51,6614.51,6614.51,6614.51,288
2004/2/24,13:13:00,6617.82,6617.82,6617.82,6617.82,497
2004/2/24,13:14:00,6616.85,6616.85,6616.85,6616.85,446
2004/2/24,13:15:00,6612.41,6612.41,6612.41,6612.41,565
2004/2/24,13:16:00,6608.98,6608.98,6608.98,6608.98,430
2004/2/24,13:17:00,6611.52,6611.52,6611.52,6611.52,589
2004/2/24,13:18:00,6612.21,6612.21,6612.21,6612.21,475
2004/2/24,13:19:00,6609.77,6609.77,6609.77,6609.77,616
2004/2/24,13:20:00,6608.18,6608.18,6608.18,6608.18,479
2004/2/24,13:21:00,6606.36,6606.36,6606.36,6606.36,766
2004/2/24,13:22:00,6600.58,6600.58,6600.58,6600.58,542
2004/2/24,13:23:00,6605.60,6605.60,6605.60,6605.60,881
2004/2/24,13:24:00,6607.64,6607.64,6607.64,6607.64,777
2004/2/24,13:25:00,6603.92,6603.92,6603.92,6603.92,918
2004/2/24,13:26:00,6603.90,6603.90,6603.90,6603.90,0
2004/2/24,13:27:00,6603.90,6603.90,6603.90,6603.90,0
2004/2/24,13:28:00,6603.90,6603.90,6603.90,6603.90,0
2004/2/24,13:29:00,6603.90,6603.90,6603.90,6603.90,0
2004/2/24,13:30:00,6589.23,6589.23,6589.23,6589.23,6146
2004/2/25,09:00:00,6589.23,6589.23,6589.23,6589.23,214
2004/2/25,09:01:00,6619.69,6619.69,6619.69,6619.69,3251
2004/2/25,09:02:00,6630.41,6630.41,6630.41,6630.41,858
2004/2/25,09:03:00,6637.79,6637.79,6637.79,6637.79,1161
2004/2/25,09:04:00,6644.94,6644.94,6644.94,6644.94,1105
2004/2/25,09:05:00,6645.30,6645.30,6645.30,6645.30,1377
2004/2/25,09:06:00,6637.07,6637.07,6637.07,6637.07,1055
2004/2/25,09:07:00,6632.77,6632.77,6632.77,6632.77,1194
2004/2/25,09:08:00,6630.88,6630.88,6630.88,6630.88,801
2004/2/25,09:09:00,6630.44,6630.44,6630.44,6630.44,1205
2004/2/25,09:10:00,6628.30,6628.30,6628.30,6628.30,951
2004/2/25,09:11:00,6630.59,6630.59,6630.59,6630.59,1659
2004/2/25,09:12:00,6628.73,6628.73,6628.73,6628.73,986
2004/2/25,09:13:00,6632.47,6632.47,6632.47,6632.47,1562
2004/2/25,09:14:00,6630.29,6630.29,6630.29,6630.29,963
2004/2/25,09:15:00,6629.48,6629.48,6629.48,6629.48,1314
2004/2/25,09:16:00,6625.11,6625.11,6625.11,6625.11,705
2004/2/25,09:17:00,6624.24,6624.24,6624.24,6624.24,995
2004/2/25,09:18:00,6624.11,6624.11,6624.11,6624.11,585
2004/2/25,09:19:00,6621.09,6621.09,6621.09,6621.09,1033
2004/2/25,09:20:00,6621.13,6621.13,6621.13,6621.13,585
2004/2/25,09:21:00,6616.48,6616.48,6616.48,6616.48,943
2004/2/25,09:22:00,6616.62,6616.62,6616.62,6616.62,569
2004/2/25,09:23:00,6615.79,6615.79,6615.79,6615.79,837
2004/2/25,09:24:00,6607.93,6607.93,6607.93,6607.93,625
2004/2/25,09:25:00,6602.54,6602.54,6602.54,6602.54,912
2004/2/25,09:26:00,6605.75,6605.75,6605.75,6605.75,715
2004/2/25,09:27:00,6604.52,6604.52,6604.52,6604.52,905
2004/2/25,09:28:00,6596.27,6596.27,6596.27,6596.27,634
2004/2/25,09:29:00,6595.24,6595.24,6595.24,6595.24,872
2004/2/25,09:30:00,6606.13,6606.13,6606.13,6606.13,639
2004/2/25,09:31:00,6605.23,6605.23,6605.23,6605.23,831
2004/2/25,09:32:00,6608.55,6608.55,6608.55,6608.55,557
2004/2/25,09:33:00,6604.33,6604.33,6604.33,6604.33,859
2004/2/25,09:34:00,6602.30,6602.30,6602.30,6602.30,547
2004/2/25,09:35:00,6607.08,6607.08,6607.08,6607.08,779
2004/2/25,09:36:00,6604.35,6604.35,6604.35,6604.35,597
2004/2/25,09:37:00,6607.55,6607.55,6607.55,6607.55,722
2004/2/25,09:38:00,6614.21,6614.21,6614.21,6614.21,636
2004/2/25,09:39:00,6621.35,6621.35,6621.35,6621.35,953
2004/2/25,09:40:00,6626.04,6626.04,6626.04,6626.04,668
2004/2/25,09:41:00,6629.05,6629.05,6629.05,6629.05,1103
2004/2/25,09:42:00,6627.86,6627.86,6627.86,6627.86,872
2004/2/25,09:43:00,6629.61,6629.61,6629.61,6629.61,1123
2004/2/25,09:44:00,6626.15,6626.15,6626.15,6626.15,633
2004/2/25,09:45:00,6628.80,6628.80,6628.80,6628.80,918
2004/2/25,09:46:00,6620.91,6620.91,6620.91,6620.91,480
2004/2/25,09:47:00,6621.99,6621.99,6621.99,6621.99,576
2004/2/25,09:48:00,6622.57,6622.57,6622.57,6622.57,421
2004/2/25,09:49:00,6626.70,6626.70,6626.70,6626.70,564
2004/2/25,09:50:00,6628.29,6628.29,6628.29,6628.29,432
2004/2/25,09:51:00,6621.75,6621.75,6621.75,6621.75,514
2004/2/25,09:52:00,6626.19,6626.19,6626.19,6626.19,361
2004/2/25,09:53:00,6625.57,6625.57,6625.57,6625.57,496
2004/2/25,09:54:00,6621.31,6621.31,6621.31,6621.31,335
2004/2/25,09:55:00,6626.58,6626.58,6626.58,6626.58,483
2004/2/25,09:56:00,6621.91,6621.91,6621.91,6621.91,323
2004/2/25,09:57:00,6625.91,6625.91,6625.91,6625.91,456
2004/2/25,09:58:00,6623.45,6623.45,6623.45,6623.45,280
2004/2/25,09:59:00,6624.94,6624.94,6624.94,6624.94,351
2004/2/25,10:00:00,6622.74,6622.74,6622.74,6622.74,313
2004/2/25,10:01:00,6616.97,6616.97,6616.97,6616.97,405
2004/2/25,10:02:00,6620.85,6620.85,6620.85,6620.85,305
2004/2/25,10:03:00,6618.93,6618.93,6618.93,6618.93,522
2004/2/25,10:04:00,6619.27,6619.27,6619.27,6619.27,481
2004/2/25,10:05:00,6618.47,6618.47,6618.47,6618.47,511
2004/2/25,10:06:00,6622.37,6622.37,6622.37,6622.37,366
2004/2/25,10:07:00,6623.53,6623.53,6623.53,6623.53,535
2004/2/25,10:08:00,6625.57,6625.57,6625.57,6625.57,325
2004/2/25,10:09:00,6622.36,6622.36,6622.36,6622.36,709
2004/2/25,10:10:00,6622.73,6622.73,6622.73,6622.73,542
2004/2/25,10:11:00,6629.17,6629.17,6629.17,6629.17,931
2004/2/25,10:12:00,6633.86,6633.86,6633.86,6633.86,624
2004/2/25,10:13:00,6633.63,6633.63,6633.63,6633.63,945
2004/2/25,10:14:00,6633.72,6633.72,6633.72,6633.72,504
2004/2/25,10:15:00,6631.20,6631.20,6631.20,6631.20,763
2004/2/25,10:16:00,6636.85,6636.85,6636.85,6636.85,432
2004/2/25,10:17:00,6637.46,6637.46,6637.46,6637.46,707
2004/2/25,10:18:00,6636.31,6636.31,6636.31,6636.31,405
2004/2/25,10:19:00,6640.59,6640.59,6640.59,6640.59,669
2004/2/25,10:20:00,6637.30,6637.30,6637.30,6637.30,429
2004/2/25,10:21:00,6645.32,6645.32,6645.32,6645.32,705
2004/2/25,10:22:00,6645.10,6645.10,6645.10,6645.10,678
2004/2/25,10:23:00,6646.14,6646.14,6646.14,6646.14,761
2004/2/25,10:24:00,6646.42,6646.42,6646.42,6646.42,758
2004/2/25,10:25:00,6649.47,6649.47,6649.47,6649.47,964
2004/2/25,10:26:00,6646.28,6646.28,6646.28,6646.28,592
2004/2/25,10:27:00,6651.98,6651.98,6651.98,6651.98,829
2004/2/25,10:28:00,6651.28,6651.28,6651.28,6651.28,572
2004/2/25,10:29:00,6648.55,6648.55,6648.55,6648.55,566
2004/2/25,10:30:00,6650.92,6650.92,6650.92,6650.92,451
2004/2/25,10:31:00,6650.19,6650.19,6650.19,6650.19,619
2004/2/25,10:32:00,6650.01,6650.01,6650.01,6650.01,521
2004/2/25,10:33:00,6645.80,6645.80,6645.80,6645.80,638
2004/2/25,10:34:00,6650.75,6650.75,6650.75,6650.75,443
2004/2/25,10:35:00,6650.66,6650.66,6650.66,6650.66,561
2004/2/25,10:36:00,6653.04,6653.04,6653.04,6653.04,379
2004/2/25,10:37:00,6653.54,6653.54,6653.54,6653.54,514
2004/2/25,10:38:00,6647.94,6647.94,6647.94,6647.94,404
2004/2/25,10:39:00,6652.77,6652.77,6652.77,6652.77,662
2004/2/25,10:40:00,6652.57,6652.57,6652.57,6652.57,433
2004/2/25,10:41:00,6659.27,6659.27,6659.27,6659.27,631
2004/2/25,10:42:00,6657.36,6657.36,6657.36,6657.36,519
2004/2/25,10:43:00,6657.26,6657.26,6657.26,6657.26,678
2004/2/25,10:44:00,6658.79,6658.79,6658.79,6658.79,537
2004/2/25,10:45:00,6661.51,6661.51,6661.51,6661.51,637
2004/2/25,10:46:00,6661.64,6661.64,6661.64,6661.64,485
2004/2/25,10:47:00,6672.24,6672.24,6672.24,6672.24,670
2004/2/25,10:48:00,6661.87,6661.87,6661.87,6661.87,456
2004/2/25,10:49:00,6661.65,6661.65,6661.65,6661.65,540
2004/2/25,10:50:00,6664.79,6664.79,6664.79,6664.79,424
2004/2/25,10:51:00,6662.67,6662.67,6662.67,6662.67,543
2004/2/25,10:52:00,6659.99,6659.99,6659.99,6659.99,420
2004/2/25,10:53:00,6665.14,6665.14,6665.14,6665.14,501
2004/2/25,10:54:00,6659.38,6659.38,6659.38,6659.38,317
2004/2/25,10:55:00,6653.73,6653.73,6653.73,6653.73,457
2004/2/25,10:56:00,6656.85,6656.85,6656.85,6656.85,476
2004/2/25,10:57:00,6654.79,6654.79,6654.79,6654.79,629
2004/2/25,10:58:00,6650.27,6650.27,6650.27,6650.27,362
2004/2/25,10:59:00,6646.66,6646.66,6646.66,6646.66,537
2004/2/25,11:00:00,6653.59,6653.59,6653.59,6653.59,351
2004/2/25,11:01:00,6650.70,6650.70,6650.70,6650.70,609
2004/2/25,11:02:00,6648.19,6648.19,6648.19,6648.19,305
2004/2/25,11:03:00,6653.84,6653.84,6653.84,6653.84,452
2004/2/25,11:04:00,6655.43,6655.43,6655.43,6655.43,367
2004/2/25,11:05:00,6652.46,6652.46,6652.46,6652.46,453
2004/2/25,11:06:00,6648.83,6648.83,6648.83,6648.83,361
2004/2/25,11:07:00,6656.00,6656.00,6656.00,6656.00,542
2004/2/25,11:08:00,6654.33,6654.33,6654.33,6654.33,302
2004/2/25,11:09:00,6661.46,6661.46,6661.46,6661.46,1292
2004/2/25,11:10:00,6656.81,6656.81,6656.81,6656.81,583
2004/2/25,11:11:00,6657.91,6657.91,6657.91,6657.91,775
2004/2/25,11:12:00,6661.99,6661.99,6661.99,6661.99,432
2004/2/25,11:13:00,6659.37,6659.37,6659.37,6659.37,638
2004/2/25,11:14:00,6654.57,6654.57,6654.57,6654.57,287
2004/2/25,11:15:00,6656.34,6656.34,6656.34,6656.34,469
2004/2/25,11:16:00,6653.10,6653.10,6653.10,6653.10,302
2004/2/25,11:17:00,6650.20,6650.20,6650.20,6650.20,389
2004/2/25,11:18:00,6650.95,6650.95,6650.95,6650.95,266
2004/2/25,11:19:00,6654.10,6654.10,6654.10,6654.10,434
2004/2/25,11:20:00,6651.43,6651.43,6651.43,6651.43,241
2004/2/25,11:21:00,6647.52,6647.52,6647.52,6647.52,396
2004/2/25,11:22:00,6648.00,6648.00,6648.00,6648.00,253
2004/2/25,11:23:00,6650.53,6650.53,6650.53,6650.53,432
2004/2/25,11:24:00,6648.95,6648.95,6648.95,6648.95,305
2004/2/25,11:25:00,6650.87,6650.87,6650.87,6650.87,423
2004/2/25,11:26:00,6647.18,6647.18,6647.18,6647.18,297
2004/2/25,11:27:00,6651.82,6651.82,6651.82,6651.82,402
2004/2/25,11:28:00,6656.99,6656.99,6656.99,6656.99,300
2004/2/25,11:29:00,6646.59,6646.59,6646.59,6646.59,384
2004/2/25,11:30:00,6648.44,6648.44,6648.44,6648.44,229
2004/2/25,11:31:00,6647.53,6647.53,6647.53,6647.53,364
2004/2/25,11:32:00,6654.64,6654.64,6654.64,6654.64,310
2004/2/25,11:33:00,6646.34,6646.34,6646.34,6646.34,336
2004/2/25,11:34:00,6646.47,6646.47,6646.47,6646.47,213
2004/2/25,11:35:00,6641.33,6641.33,6641.33,6641.33,299
2004/2/25,11:36:00,6653.15,6653.15,6653.15,6653.15,331
2004/2/25,11:37:00,6641.86,6641.86,6641.86,6641.86,369
2004/2/25,11:38:00,6649.03,6649.03,6649.03,6649.03,312
2004/2/25,11:39:00,6646.88,6646.88,6646.88,6646.88,325
2004/2/25,11:40:00,6643.42,6643.42,6643.42,6643.42,220
2004/2/25,11:41:00,6641.79,6641.79,6641.79,6641.79,348
2004/2/25,11:42:00,6640.68,6640.68,6640.68,6640.68,184
2004/2/25,11:43:00,6641.75,6641.75,6641.75,6641.75,337
2004/2/25,11:44:00,6643.26,6643.26,6643.26,6643.26,261
2004/2/25,11:45:00,6642.93,6642.93,6642.93,6642.93,293
2004/2/25,11:46:00,6645.00,6645.00,6645.00,6645.00,302
2004/2/25,11:47:00,6639.57,6639.57,6639.57,6639.57,433
2004/2/25,11:48:00,6642.12,6642.12,6642.12,6642.12,311
2004/2/25,11:49:00,6642.35,6642.35,6642.35,6642.35,407
2004/2/25,11:50:00,6639.46,6639.46,6639.46,6639.46,254
2004/2/25,11:51:00,6636.59,6636.59,6636.59,6636.59,393
2004/2/25,11:52:00,6644.66,6644.66,6644.66,6644.66,276
2004/2/25,11:53:00,6642.73,6642.73,6642.73,6642.73,366
2004/2/25,11:54:00,6644.07,6644.07,6644.07,6644.07,309
2004/2/25,11:55:00,6642.01,6642.01,6642.01,6642.01,529
2004/2/25,11:56:00,6644.74,6644.74,6644.74,6644.74,267
2004/2/25,11:57:00,6645.63,6645.63,6645.63,6645.63,479
2004/2/25,11:58:00,6643.54,6643.54,6643.54,6643.54,248
2004/2/25,11:59:00,6653.33,6653.33,6653.33,6653.33,368
2004/2/25,12:00:00,6646.45,6646.45,6646.45,6646.45,280
2004/2/25,12:01:00,6647.71,6647.71,6647.71,6647.71,307
2004/2/25,12:02:00,6647.03,6647.03,6647.03,6647.03,289
2004/2/25,12:03:00,6655.16,6655.16,6655.16,6655.16,520
2004/2/25,12:04:00,6649.45,6649.45,6649.45,6649.45,324
2004/2/25,12:05:00,6658.19,6658.19,6658.19,6658.19,433
2004/2/25,12:06:00,6649.97,6649.97,6649.97,6649.97,262
2004/2/25,12:07:00,6648.32,6648.32,6648.32,6648.32,396
2004/2/25,12:08:00,6645.93,6645.93,6645.93,6645.93,306
2004/2/25,12:09:00,6647.98,6647.98,6647.98,6647.98,423
2004/2/25,12:10:00,6654.62,6654.62,6654.62,6654.62,225
2004/2/25,12:11:00,6650.73,6650.73,6650.73,6650.73,355
2004/2/25,12:12:00,6653.50,6653.50,6653.50,6653.50,253
2004/2/25,12:13:00,6647.76,6647.76,6647.76,6647.76,377
2004/2/25,12:14:00,6650.51,6650.51,6650.51,6650.51,302
2004/2/25,12:15:00,6648.87,6648.87,6648.87,6648.87,353
2004/2/25,12:16:00,6657.81,6657.81,6657.81,6657.81,234
2004/2/25,12:17:00,6647.40,6647.40,6647.40,6647.40,364
2004/2/25,12:18:00,6648.30,6648.30,6648.30,6648.30,279
2004/2/25,12:19:00,6650.65,6650.65,6650.65,6650.65,429
2004/2/25,12:20:00,6650.55,6650.55,6650.55,6650.55,209
2004/2/25,12:21:00,6650.39,6650.39,6650.39,6650.39,305
2004/2/25,12:22:00,6655.71,6655.71,6655.71,6655.71,206
2004/2/25,12:23:00,6651.76,6651.76,6651.76,6651.76,296
2004/2/25,12:24:00,6653.08,6653.08,6653.08,6653.08,198
2004/2/25,12:25:00,6654.09,6654.09,6654.09,6654.09,409
2004/2/25,12:26:00,6653.83,6653.83,6653.83,6653.83,293
2004/2/25,12:27:00,6647.66,6647.66,6647.66,6647.66,370
2004/2/25,12:28:00,6649.50,6649.50,6649.50,6649.50,229
2004/2/25,12:29:00,6651.33,6651.33,6651.33,6651.33,445
2004/2/25,12:30:00,6647.26,6647.26,6647.26,6647.26,327
2004/2/25,12:31:00,6649.37,6649.37,6649.37,6649.37,333
2004/2/25,12:32:00,6647.69,6647.69,6647.69,6647.69,213
2004/2/25,12:33:00,6645.14,6645.14,6645.14,6645.14,320
2004/2/25,12:34:00,6645.30,6645.30,6645.30,6645.30,240
2004/2/25,12:35:00,6646.05,6646.05,6646.05,6646.05,406
2004/2/25,12:36:00,6646.84,6646.84,6646.84,6646.84,230
2004/2/25,12:37:00,6647.56,6647.56,6647.56,6647.56,331
2004/2/25,12:38:00,6645.47,6645.47,6645.47,6645.47,262
2004/2/25,12:39:00,6643.45,6643.45,6643.45,6643.45,339
2004/2/25,12:40:00,6647.74,6647.74,6647.74,6647.74,292
2004/2/25,12:41:00,6645.25,6645.25,6645.25,6645.25,366
2004/2/25,12:42:00,6645.14,6645.14,6645.14,6645.14,367
2004/2/25,12:43:00,6642.85,6642.85,6642.85,6642.85,373
2004/2/25,12:44:00,6646.05,6646.05,6646.05,6646.05,350
2004/2/25,12:45:00,6638.62,6638.62,6638.62,6638.62,504
2004/2/25,12:46:00,6642.10,6642.10,6642.10,6642.10,298
2004/2/25,12:47:00,6638.94,6638.94,6638.94,6638.94,457
2004/2/25,12:48:00,6645.10,6645.10,6645.10,6645.10,290
2004/2/25,12:49:00,6638.03,6638.03,6638.03,6638.03,437
2004/2/25,12:50:00,6640.65,6640.65,6640.65,6640.65,345
2004/2/25,12:51:00,6639.69,6639.69,6639.69,6639.69,414
2004/2/25,12:52:00,6636.02,6636.02,6636.02,6636.02,328
2004/2/25,12:53:00,6638.86,6638.86,6638.86,6638.86,499
2004/2/25,12:54:00,6635.77,6635.77,6635.77,6635.77,569
2004/2/25,12:55:00,6646.97,6646.97,6646.97,6646.97,592
2004/2/25,12:56:00,6644.14,6644.14,6644.14,6644.14,399
2004/2/25,12:57:00,6641.96,6641.96,6641.96,6641.96,565
2004/2/25,12:58:00,6646.41,6646.41,6646.41,6646.41,369
2004/2/25,12:59:00,6645.71,6645.71,6645.71,6645.71,584
2004/2/25,13:00:00,6640.32,6640.32,6640.32,6640.32,299
2004/2/25,13:01:00,6646.76,6646.76,6646.76,6646.76,519
2004/2/25,13:02:00,6639.17,6639.17,6639.17,6639.17,329
2004/2/25,13:03:00,6646.19,6646.19,6646.19,6646.19,591
2004/2/25,13:04:00,6644.01,6644.01,6644.01,6644.01,436
2004/2/25,13:05:00,6650.29,6650.29,6650.29,6650.29,709
2004/2/25,13:06:00,6648.92,6648.92,6648.92,6648.92,414
2004/2/25,13:07:00,6651.82,6651.82,6651.82,6651.82,607
2004/2/25,13:08:00,6651.32,6651.32,6651.32,6651.32,510
2004/2/25,13:09:00,6654.11,6654.11,6654.11,6654.11,657
2004/2/25,13:10:00,6652.12,6652.12,6652.12,6652.12,438
2004/2/25,13:11:00,6648.96,6648.96,6648.96,6648.96,549
2004/2/25,13:12:00,6647.86,6647.86,6647.86,6647.86,421
2004/2/25,13:13:00,6645.91,6645.91,6645.91,6645.91,599
2004/2/25,13:14:00,6652.73,6652.73,6652.73,6652.73,451
2004/2/25,13:15:00,6649.24,6649.24,6649.24,6649.24,610
2004/2/25,13:16:00,6646.81,6646.81,6646.81,6646.81,427
2004/2/25,13:17:00,6645.98,6645.98,6645.98,6645.98,542
2004/2/25,13:18:00,6639.49,6639.49,6639.49,6639.49,505
2004/2/25,13:19:00,6640.49,6640.49,6640.49,6640.49,782
2004/2/25,13:20:00,6640.36,6640.36,6640.36,6640.36,639
2004/2/25,13:21:00,6646.65,6646.65,6646.65,6646.65,715
2004/2/25,13:22:00,6644.74,6644.74,6644.74,6644.74,617
2004/2/25,13:23:00,6644.96,6644.96,6644.96,6644.96,783
2004/2/25,13:24:00,6642.56,6642.56,6642.56,6642.56,719
2004/2/25,13:25:00,6646.71,6646.71,6646.71,6646.71,837
2004/2/25,13:26:00,6646.70,6646.70,6646.70,6646.70,0
2004/2/25,13:27:00,6646.70,6646.70,6646.70,6646.70,0
2004/2/25,13:28:00,6646.70,6646.70,6646.70,6646.70,0
2004/2/25,13:29:00,6646.70,6646.70,6646.70,6646.70,0
2004/2/25,13:30:00,6644.28,6644.28,6644.28,6644.28,6407
2004/2/26,09:00:00,6644.28,6644.28,6644.28,6644.28,196
2004/2/26,09:01:00,6709.43,6709.43,6709.43,6709.43,5297
2004/2/26,09:02:00,6716.15,6716.15,6716.15,6716.15,1289
2004/2/26,09:03:00,6711.03,6711.03,6711.03,6711.03,1961
2004/2/26,09:04:00,6716.07,6716.07,6716.07,6716.07,1482
2004/2/26,09:05:00,6709.55,6709.55,6709.55,6709.55,1912
2004/2/26,09:06:00,6713.32,6713.32,6713.32,6713.32,1320
2004/2/26,09:07:00,6713.34,6713.34,6713.34,6713.34,1637
2004/2/26,09:08:00,6711.26,6711.26,6711.26,6711.26,1125
2004/2/26,09:09:00,6704.30,6704.30,6704.30,6704.30,1791
2004/2/26,09:10:00,6703.49,6703.49,6703.49,6703.49,983
2004/2/26,09:11:00,6695.78,6695.78,6695.78,6695.78,1607
2004/2/26,09:12:00,6690.39,6690.39,6690.39,6690.39,843
2004/2/26,09:13:00,6691.50,6691.50,6691.50,6691.50,1279
2004/2/26,09:14:00,6691.83,6691.83,6691.83,6691.83,942
2004/2/26,09:15:00,6696.99,6696.99,6696.99,6696.99,1213
2004/2/26,09:16:00,6693.60,6693.60,6693.60,6693.60,670
2004/2/26,09:17:00,6698.57,6698.57,6698.57,6698.57,1204
2004/2/26,09:18:00,6701.72,6701.72,6701.72,6701.72,690
2004/2/26,09:19:00,6704.51,6704.51,6704.51,6704.51,1320
2004/2/26,09:20:00,6706.03,6706.03,6706.03,6706.03,906
2004/2/26,09:21:00,6706.27,6706.27,6706.27,6706.27,1337
2004/2/26,09:22:00,6709.54,6709.54,6709.54,6709.54,889
2004/2/26,09:23:00,6709.57,6709.57,6709.57,6709.57,1212
2004/2/26,09:24:00,6709.88,6709.88,6709.88,6709.88,797
2004/2/26,09:25:00,6710.18,6710.18,6710.18,6710.18,1170
2004/2/26,09:26:00,6709.71,6709.71,6709.71,6709.71,749
2004/2/26,09:27:00,6707.54,6707.54,6707.54,6707.54,1065
2004/2/26,09:28:00,6710.68,6710.68,6710.68,6710.68,748
2004/2/26,09:29:00,6706.42,6706.42,6706.42,6706.42,1029
2004/2/26,09:30:00,6699.69,6699.69,6699.69,6699.69,619
2004/2/26,09:31:00,6700.20,6700.20,6700.20,6700.20,795
2004/2/26,09:32:00,6698.18,6698.18,6698.18,6698.18,498
2004/2/26,09:33:00,6697.73,6697.73,6697.73,6697.73,764
2004/2/26,09:34:00,6699.83,6699.83,6699.83,6699.83,510
2004/2/26,09:35:00,6700.23,6700.23,6700.23,6700.23,711
2004/2/26,09:36:00,6698.56,6698.56,6698.56,6698.56,448
2004/2/26,09:37:00,6698.83,6698.83,6698.83,6698.83,684
2004/2/26,09:38:00,6698.94,6698.94,6698.94,6698.94,437
2004/2/26,09:39:00,6700.04,6700.04,6700.04,6700.04,608
2004/2/26,09:40:00,6702.52,6702.52,6702.52,6702.52,462
2004/2/26,09:41:00,6698.97,6698.97,6698.97,6698.97,516
2004/2/26,09:42:00,6697.14,6697.14,6697.14,6697.14,414
2004/2/26,09:43:00,6698.66,6698.66,6698.66,6698.66,773
2004/2/26,09:44:00,6696.40,6696.40,6696.40,6696.40,481
2004/2/26,09:45:00,6698.37,6698.37,6698.37,6698.37,489
2004/2/26,09:46:00,6695.14,6695.14,6695.14,6695.14,378
2004/2/26,09:47:00,6695.79,6695.79,6695.79,6695.79,551
2004/2/26,09:48:00,6696.23,6696.23,6696.23,6696.23,450
2004/2/26,09:49:00,6696.93,6696.93,6696.93,6696.93,726
2004/2/26,09:50:00,6698.12,6698.12,6698.12,6698.12,586
2004/2/26,09:51:00,6703.38,6703.38,6703.38,6703.38,724
2004/2/26,09:52:00,6699.90,6699.90,6699.90,6699.90,546
2004/2/26,09:53:00,6702.04,6702.04,6702.04,6702.04,774
2004/2/26,09:54:00,6704.41,6704.41,6704.41,6704.41,541
2004/2/26,09:55:00,6710.30,6710.30,6710.30,6710.30,770
2004/2/26,09:56:00,6711.33,6711.33,6711.33,6711.33,540
2004/2/26,09:57:00,6707.61,6707.61,6707.61,6707.61,767
2004/2/26,09:58:00,6710.96,6710.96,6710.96,6710.96,743
2004/2/26,09:59:00,6707.51,6707.51,6707.51,6707.51,815
2004/2/26,10:00:00,6710.76,6710.76,6710.76,6710.76,524
2004/2/26,10:01:00,6709.61,6709.61,6709.61,6709.61,606
2004/2/26,10:02:00,6707.56,6707.56,6707.56,6707.56,457
2004/2/26,10:03:00,6707.07,6707.07,6707.07,6707.07,676
2004/2/26,10:04:00,6707.14,6707.14,6707.14,6707.14,565
2004/2/26,10:05:00,6708.26,6708.26,6708.26,6708.26,646
2004/2/26,10:06:00,6708.02,6708.02,6708.02,6708.02,554
2004/2/26,10:07:00,6712.21,6712.21,6712.21,6712.21,715
2004/2/26,10:08:00,6711.59,6711.59,6711.59,6711.59,438
2004/2/26,10:09:00,6711.41,6711.41,6711.41,6711.41,808
2004/2/26,10:10:00,6710.71,6710.71,6710.71,6710.71,622
2004/2/26,10:11:00,6711.78,6711.78,6711.78,6711.78,972
2004/2/26,10:12:00,6711.70,6711.70,6711.70,6711.70,722
2004/2/26,10:13:00,6720.49,6720.49,6720.49,6720.49,944
2004/2/26,10:14:00,6719.22,6719.22,6719.22,6719.22,829
2004/2/26,10:15:00,6721.40,6721.40,6721.40,6721.40,924
2004/2/26,10:16:00,6714.47,6714.47,6714.47,6714.47,574
2004/2/26,10:17:00,6717.98,6717.98,6717.98,6717.98,785
2004/2/26,10:18:00,6719.61,6719.61,6719.61,6719.61,474
2004/2/26,10:19:00,6718.05,6718.05,6718.05,6718.05,696
2004/2/26,10:20:00,6720.08,6720.08,6720.08,6720.08,496
2004/2/26,10:21:00,6715.28,6715.28,6715.28,6715.28,607
2004/2/26,10:22:00,6717.03,6717.03,6717.03,6717.03,393
2004/2/26,10:23:00,6714.88,6714.88,6714.88,6714.88,622
2004/2/26,10:24:00,6720.39,6720.39,6720.39,6720.39,478
2004/2/26,10:25:00,6717.40,6717.40,6717.40,6717.40,743
2004/2/26,10:26:00,6720.36,6720.36,6720.36,6720.36,595
2004/2/26,10:27:00,6715.77,6715.77,6715.77,6715.77,755
2004/2/26,10:28:00,6725.60,6725.60,6725.60,6725.60,534
2004/2/26,10:29:00,6720.72,6720.72,6720.72,6720.72,767
2004/2/26,10:30:00,6717.54,6717.54,6717.54,6717.54,496
2004/2/26,10:31:00,6719.28,6719.28,6719.28,6719.28,730
2004/2/26,10:32:00,6728.14,6728.14,6728.14,6728.14,533
2004/2/26,10:33:00,6726.47,6726.47,6726.47,6726.47,668
2004/2/26,10:34:00,6726.44,6726.44,6726.44,6726.44,527
2004/2/26,10:35:00,6728.05,6728.05,6728.05,6728.05,717
2004/2/26,10:36:00,6727.26,6727.26,6727.26,6727.26,421
2004/2/26,10:37:00,6730.96,6730.96,6730.96,6730.96,608
2004/2/26,10:38:00,6726.64,6726.64,6726.64,6726.64,472
2004/2/26,10:39:00,6728.56,6728.56,6728.56,6728.56,718
2004/2/26,10:40:00,6723.54,6723.54,6723.54,6723.54,536
2004/2/26,10:41:00,6722.29,6722.29,6722.29,6722.29,588
2004/2/26,10:42:00,6716.53,6716.53,6716.53,6716.53,432
2004/2/26,10:43:00,6717.16,6717.16,6717.16,6717.16,640
2004/2/26,10:44:00,6713.19,6713.19,6713.19,6713.19,457
2004/2/26,10:45:00,6716.55,6716.55,6716.55,6716.55,619
2004/2/26,10:46:00,6717.03,6717.03,6717.03,6717.03,375
2004/2/26,10:47:00,6715.16,6715.16,6715.16,6715.16,536
2004/2/26,10:48:00,6713.27,6713.27,6713.27,6713.27,406
2004/2/26,10:49:00,6713.69,6713.69,6713.69,6713.69,511
2004/2/26,10:50:00,6708.55,6708.55,6708.55,6708.55,504
2004/2/26,10:51:00,6704.97,6704.97,6704.97,6704.97,685
2004/2/26,10:52:00,6704.92,6704.92,6704.92,6704.92,562
2004/2/26,10:53:00,6706.43,6706.43,6706.43,6706.43,642
2004/2/26,10:54:00,6697.56,6697.56,6697.56,6697.56,347
2004/2/26,10:55:00,6703.73,6703.73,6703.73,6703.73,629
2004/2/26,10:56:00,6702.07,6702.07,6702.07,6702.07,435
2004/2/26,10:57:00,6700.87,6700.87,6700.87,6700.87,644
2004/2/26,10:58:00,6696.55,6696.55,6696.55,6696.55,400
2004/2/26,10:59:00,6697.20,6697.20,6697.20,6697.20,670
2004/2/26,11:00:00,6700.84,6700.84,6700.84,6700.84,443
2004/2/26,11:01:00,6692.64,6692.64,6692.64,6692.64,496
2004/2/26,11:02:00,6691.98,6691.98,6691.98,6691.98,329
2004/2/26,11:03:00,6691.00,6691.00,6691.00,6691.00,425
2004/2/26,11:04:00,6689.68,6689.68,6689.68,6689.68,338
2004/2/26,11:05:00,6696.07,6696.07,6696.07,6696.07,715
2004/2/26,11:06:00,6697.22,6697.22,6697.22,6697.22,317
2004/2/26,11:07:00,6700.99,6700.99,6700.99,6700.99,453
2004/2/26,11:08:00,6698.28,6698.28,6698.28,6698.28,307
2004/2/26,11:09:00,6700.56,6700.56,6700.56,6700.56,427
2004/2/26,11:10:00,6692.82,6692.82,6692.82,6692.82,325
2004/2/26,11:11:00,6700.47,6700.47,6700.47,6700.47,426
2004/2/26,11:12:00,6699.89,6699.89,6699.89,6699.89,377
2004/2/26,11:13:00,6701.68,6701.68,6701.68,6701.68,389
2004/2/26,11:14:00,6697.59,6697.59,6697.59,6697.59,342
2004/2/26,11:15:00,6700.71,6700.71,6700.71,6700.71,500
2004/2/26,11:16:00,6702.64,6702.64,6702.64,6702.64,364
2004/2/26,11:17:00,6703.10,6703.10,6703.10,6703.10,527
2004/2/26,11:18:00,6702.23,6702.23,6702.23,6702.23,289
2004/2/26,11:19:00,6702.54,6702.54,6702.54,6702.54,419
2004/2/26,11:20:00,6698.25,6698.25,6698.25,6698.25,339
2004/2/26,11:21:00,6697.20,6697.20,6697.20,6697.20,415
2004/2/26,11:22:00,6699.90,6699.90,6699.90,6699.90,350
2004/2/26,11:23:00,6697.98,6697.98,6697.98,6697.98,429
2004/2/26,11:24:00,6696.04,6696.04,6696.04,6696.04,294
2004/2/26,11:25:00,6696.27,6696.27,6696.27,6696.27,441
2004/2/26,11:26:00,6697.16,6697.16,6697.16,6697.16,338
2004/2/26,11:27:00,6697.24,6697.24,6697.24,6697.24,377
2004/2/26,11:28:00,6696.55,6696.55,6696.55,6696.55,270
2004/2/26,11:29:00,6696.38,6696.38,6696.38,6696.38,455
2004/2/26,11:30:00,6696.51,6696.51,6696.51,6696.51,338
2004/2/26,11:31:00,6696.88,6696.88,6696.88,6696.88,468
2004/2/26,11:32:00,6696.17,6696.17,6696.17,6696.17,316
2004/2/26,11:33:00,6698.72,6698.72,6698.72,6698.72,701
2004/2/26,11:34:00,6697.92,6697.92,6697.92,6697.92,293
2004/2/26,11:35:00,6697.97,6697.97,6697.97,6697.97,494
2004/2/26,11:36:00,6698.96,6698.96,6698.96,6698.96,324
2004/2/26,11:37:00,6701.26,6701.26,6701.26,6701.26,479
2004/2/26,11:38:00,6700.01,6700.01,6700.01,6700.01,328
2004/2/26,11:39:00,6701.69,6701.69,6701.69,6701.69,510
2004/2/26,11:40:00,6700.64,6700.64,6700.64,6700.64,550
2004/2/26,11:41:00,6706.34,6706.34,6706.34,6706.34,673
2004/2/26,11:42:00,6705.62,6705.62,6705.62,6705.62,348
2004/2/26,11:43:00,6711.35,6711.35,6711.35,6711.35,454
2004/2/26,11:44:00,6706.16,6706.16,6706.16,6706.16,352
2004/2/26,11:45:00,6706.22,6706.22,6706.22,6706.22,1054
2004/2/26,11:46:00,6705.88,6705.88,6705.88,6705.88,321
2004/2/26,11:47:00,6705.84,6705.84,6705.84,6705.84,425
2004/2/26,11:48:00,6707.24,6707.24,6707.24,6707.24,322
2004/2/26,11:49:00,6701.95,6701.95,6701.95,6701.95,408
2004/2/26,11:50:00,6707.49,6707.49,6707.49,6707.49,353
2004/2/26,11:51:00,6705.69,6705.69,6705.69,6705.69,399
2004/2/26,11:52:00,6702.17,6702.17,6702.17,6702.17,271
2004/2/26,11:53:00,6704.04,6704.04,6704.04,6704.04,370
2004/2/26,11:54:00,6704.05,6704.05,6704.05,6704.05,286
2004/2/26,11:55:00,6705.32,6705.32,6705.32,6705.32,324
2004/2/26,11:56:00,6702.21,6702.21,6702.21,6702.21,200
2004/2/26,11:57:00,6701.02,6701.02,6701.02,6701.02,348
2004/2/26,11:58:00,6698.93,6698.93,6698.93,6698.93,254
2004/2/26,11:59:00,6702.60,6702.60,6702.60,6702.60,387
2004/2/26,12:00:00,6698.36,6698.36,6698.36,6698.36,283
2004/2/26,12:01:00,6701.79,6701.79,6701.79,6701.79,411
2004/2/26,12:02:00,6699.60,6699.60,6699.60,6699.60,307
2004/2/26,12:03:00,6701.48,6701.48,6701.48,6701.48,349
2004/2/26,12:04:00,6700.90,6700.90,6700.90,6700.90,298
2004/2/26,12:05:00,6696.27,6696.27,6696.27,6696.27,425
2004/2/26,12:06:00,6698.69,6698.69,6698.69,6698.69,249
2004/2/26,12:07:00,6699.31,6699.31,6699.31,6699.31,346
2004/2/26,12:08:00,6700.26,6700.26,6700.26,6700.26,283
2004/2/26,12:09:00,6700.67,6700.67,6700.67,6700.67,295
2004/2/26,12:10:00,6698.39,6698.39,6698.39,6698.39,249
2004/2/26,12:11:00,6697.00,6697.00,6697.00,6697.00,362
2004/2/26,12:12:00,6697.97,6697.97,6697.97,6697.97,321
2004/2/26,12:13:00,6693.08,6693.08,6693.08,6693.08,407
2004/2/26,12:14:00,6693.01,6693.01,6693.01,6693.01,269
2004/2/26,12:15:00,6690.04,6690.04,6690.04,6690.04,431
2004/2/26,12:16:00,6688.44,6688.44,6688.44,6688.44,298
2004/2/26,12:17:00,6687.09,6687.09,6687.09,6687.09,577
2004/2/26,12:18:00,6686.09,6686.09,6686.09,6686.09,515
2004/2/26,12:19:00,6678.50,6678.50,6678.50,6678.50,635
2004/2/26,12:20:00,6677.02,6677.02,6677.02,6677.02,517
2004/2/26,12:21:00,6674.96,6674.96,6674.96,6674.96,649
2004/2/26,12:22:00,6680.69,6680.69,6680.69,6680.69,707
2004/2/26,12:23:00,6677.62,6677.62,6677.62,6677.62,807
2004/2/26,12:24:00,6678.25,6678.25,6678.25,6678.25,524
2004/2/26,12:25:00,6680.73,6680.73,6680.73,6680.73,553
2004/2/26,12:26:00,6674.73,6674.73,6674.73,6674.73,333
2004/2/26,12:27:00,6680.17,6680.17,6680.17,6680.17,398
2004/2/26,12:28:00,6680.29,6680.29,6680.29,6680.29,325
2004/2/26,12:29:00,6680.33,6680.33,6680.33,6680.33,401
2004/2/26,12:30:00,6680.50,6680.50,6680.50,6680.50,288
2004/2/26,12:31:00,6676.67,6676.67,6676.67,6676.67,373
2004/2/26,12:32:00,6679.11,6679.11,6679.11,6679.11,273
2004/2/26,12:33:00,6678.51,6678.51,6678.51,6678.51,327
2004/2/26,12:34:00,6676.55,6676.55,6676.55,6676.55,265
2004/2/26,12:35:00,6678.65,6678.65,6678.65,6678.65,329
2004/2/26,12:36:00,6678.45,6678.45,6678.45,6678.45,247
2004/2/26,12:37:00,6679.90,6679.90,6679.90,6679.90,363
2004/2/26,12:38:00,6678.51,6678.51,6678.51,6678.51,241
2004/2/26,12:39:00,6676.22,6676.22,6676.22,6676.22,336
2004/2/26,12:40:00,6681.15,6681.15,6681.15,6681.15,286
2004/2/26,12:41:00,6676.41,6676.41,6676.41,6676.41,452
2004/2/26,12:42:00,6681.68,6681.68,6681.68,6681.68,304
2004/2/26,12:43:00,6679.75,6679.75,6679.75,6679.75,373
2004/2/26,12:44:00,6680.11,6680.11,6680.11,6680.11,246
2004/2/26,12:45:00,6684.22,6684.22,6684.22,6684.22,351
2004/2/26,12:46:00,6685.96,6685.96,6685.96,6685.96,269
2004/2/26,12:47:00,6684.73,6684.73,6684.73,6684.73,361
2004/2/26,12:48:00,6686.61,6686.61,6686.61,6686.61,255
2004/2/26,12:49:00,6685.82,6685.82,6685.82,6685.82,298
2004/2/26,12:50:00,6681.59,6681.59,6681.59,6681.59,255
2004/2/26,12:51:00,6677.15,6677.15,6677.15,6677.15,370
2004/2/26,12:52:00,6686.42,6686.42,6686.42,6686.42,287
2004/2/26,12:53:00,6679.39,6679.39,6679.39,6679.39,387
2004/2/26,12:54:00,6684.55,6684.55,6684.55,6684.55,280
2004/2/26,12:55:00,6685.33,6685.33,6685.33,6685.33,426
2004/2/26,12:56:00,6681.10,6681.10,6681.10,6681.10,307
2004/2/26,12:57:00,6683.97,6683.97,6683.97,6683.97,377
2004/2/26,12:58:00,6683.79,6683.79,6683.79,6683.79,255
2004/2/26,12:59:00,6678.76,6678.76,6678.76,6678.76,413
2004/2/26,13:00:00,6681.30,6681.30,6681.30,6681.30,264
2004/2/26,13:01:00,6682.27,6682.27,6682.27,6682.27,472
2004/2/26,13:02:00,6675.78,6675.78,6675.78,6675.78,364
2004/2/26,13:03:00,6677.38,6677.38,6677.38,6677.38,480
2004/2/26,13:04:00,6672.22,6672.22,6672.22,6672.22,392
2004/2/26,13:05:00,6671.40,6671.40,6671.40,6671.40,519
2004/2/26,13:06:00,6665.80,6665.80,6665.80,6665.80,401
2004/2/26,13:07:00,6669.62,6669.62,6669.62,6669.62,635
2004/2/26,13:08:00,6666.63,6666.63,6666.63,6666.63,582
2004/2/26,13:09:00,6667.18,6667.18,6667.18,6667.18,716
2004/2/26,13:10:00,6662.64,6662.64,6662.64,6662.64,630
2004/2/26,13:11:00,6661.04,6661.04,6661.04,6661.04,729
2004/2/26,13:12:00,6666.40,6666.40,6666.40,6666.40,564
2004/2/26,13:13:00,6660.52,6660.52,6660.52,6660.52,844
2004/2/26,13:14:00,6662.40,6662.40,6662.40,6662.40,606
2004/2/26,13:15:00,6662.16,6662.16,6662.16,6662.16,783
2004/2/26,13:16:00,6664.46,6664.46,6664.46,6664.46,485
2004/2/26,13:17:00,6666.42,6666.42,6666.42,6666.42,701
2004/2/26,13:18:00,6669.20,6669.20,6669.20,6669.20,500
2004/2/26,13:19:00,6669.68,6669.68,6669.68,6669.68,614
2004/2/26,13:20:00,6673.50,6673.50,6673.50,6673.50,514
2004/2/26,13:21:00,6676.80,6676.80,6676.80,6676.80,612
2004/2/26,13:22:00,6673.87,6673.87,6673.87,6673.87,564
2004/2/26,13:23:00,6674.61,6674.61,6674.61,6674.61,932
2004/2/26,13:24:00,6672.00,6672.00,6672.00,6672.00,747
2004/2/26,13:25:00,6673.90,6673.90,6673.90,6673.90,1101
2004/2/26,13:26:00,6673.88,6673.88,6673.88,6673.88,0
2004/2/26,13:27:00,6673.88,6673.88,6673.88,6673.88,0
2004/2/26,13:28:00,6673.88,6673.88,6673.88,6673.88,0
2004/2/26,13:29:00,6673.88,6673.88,6673.88,6673.88,0
2004/2/26,13:30:00,6693.25,6693.25,6693.25,6693.25,10200
2004/2/27,09:00:00,6693.25,6693.25,6693.25,6693.25,247
2004/2/27,09:01:00,6732.63,6732.63,6732.63,6732.63,5195
2004/2/27,09:02:00,6734.76,6734.76,6734.76,6734.76,1177
2004/2/27,09:03:00,6735.26,6735.26,6735.26,6735.26,1400
2004/2/27,09:04:00,6737.10,6737.10,6737.10,6737.10,1110
2004/2/27,09:05:00,6735.61,6735.61,6735.61,6735.61,1696
2004/2/27,09:06:00,6736.62,6736.62,6736.62,6736.62,1080
2004/2/27,09:07:00,6733.40,6733.40,6733.40,6733.40,1575
2004/2/27,09:08:00,6731.45,6731.45,6731.45,6731.45,1147
2004/2/27,09:09:00,6733.36,6733.36,6733.36,6733.36,1616
2004/2/27,09:10:00,6730.99,6730.99,6730.99,6730.99,961
2004/2/27,09:11:00,6726.95,6726.95,6726.95,6726.95,1400
2004/2/27,09:12:00,6726.38,6726.38,6726.38,6726.38,795
2004/2/27,09:13:00,6720.40,6720.40,6720.40,6720.40,1022
2004/2/27,09:14:00,6717.52,6717.52,6717.52,6717.52,779
2004/2/27,09:15:00,6721.29,6721.29,6721.29,6721.29,1145
2004/2/27,09:16:00,6720.17,6720.17,6720.17,6720.17,696
2004/2/27,09:17:00,6722.09,6722.09,6722.09,6722.09,1139
2004/2/27,09:18:00,6718.34,6718.34,6718.34,6718.34,849
2004/2/27,09:19:00,6723.44,6723.44,6723.44,6723.44,932
2004/2/27,09:20:00,6723.98,6723.98,6723.98,6723.98,771
2004/2/27,09:21:00,6721.00,6721.00,6721.00,6721.00,1100
2004/2/27,09:22:00,6724.73,6724.73,6724.73,6724.73,810
2004/2/27,09:23:00,6731.92,6731.92,6731.92,6731.92,1285
2004/2/27,09:24:00,6728.56,6728.56,6728.56,6728.56,1065
2004/2/27,09:25:00,6734.68,6734.68,6734.68,6734.68,1102
2004/2/27,09:26:00,6742.03,6742.03,6742.03,6742.03,811
2004/2/27,09:27:00,6738.73,6738.73,6738.73,6738.73,1152
2004/2/27,09:28:00,6743.73,6743.73,6743.73,6743.73,965
2004/2/27,09:29:00,6747.30,6747.30,6747.30,6747.30,1238
2004/2/27,09:30:00,6743.11,6743.11,6743.11,6743.11,875
2004/2/27,09:31:00,6749.46,6749.46,6749.46,6749.46,1115
2004/2/27,09:32:00,6738.82,6738.82,6738.82,6738.82,678
2004/2/27,09:33:00,6748.86,6748.86,6748.86,6748.86,924
2004/2/27,09:34:00,6749.78,6749.78,6749.78,6749.78,717
2004/2/27,09:35:00,6752.14,6752.14,6752.14,6752.14,935
2004/2/27,09:36:00,6748.96,6748.96,6748.96,6748.96,575
2004/2/27,09:37:00,6741.36,6741.36,6741.36,6741.36,918
2004/2/27,09:38:00,6742.41,6742.41,6742.41,6742.41,629
2004/2/27,09:39:00,6740.21,6740.21,6740.21,6740.21,909
2004/2/27,09:40:00,6745.27,6745.27,6745.27,6745.27,782
2004/2/27,09:41:00,6739.83,6739.83,6739.83,6739.83,1011
2004/2/27,09:42:00,6746.34,6746.34,6746.34,6746.34,603
2004/2/27,09:43:00,6743.82,6743.82,6743.82,6743.82,987
2004/2/27,09:44:00,6741.91,6741.91,6741.91,6741.91,602
2004/2/27,09:45:00,6744.66,6744.66,6744.66,6744.66,767
2004/2/27,09:46:00,6740.13,6740.13,6740.13,6740.13,741
2004/2/27,09:47:00,6741.52,6741.52,6741.52,6741.52,784
2004/2/27,09:48:00,6735.50,6735.50,6735.50,6735.50,685
2004/2/27,09:49:00,6736.13,6736.13,6736.13,6736.13,909
2004/2/27,09:50:00,6733.38,6733.38,6733.38,6733.38,550
2004/2/27,09:51:00,6733.19,6733.19,6733.19,6733.19,753
2004/2/27,09:52:00,6731.69,6731.69,6731.69,6731.69,454
2004/2/27,09:53:00,6730.61,6730.61,6730.61,6730.61,628
2004/2/27,09:54:00,6729.26,6729.26,6729.26,6729.26,447
2004/2/27,09:55:00,6730.84,6730.84,6730.84,6730.84,509
2004/2/27,09:56:00,6727.81,6727.81,6727.81,6727.81,491
2004/2/27,09:57:00,6724.38,6724.38,6724.38,6724.38,612
2004/2/27,09:58:00,6726.02,6726.02,6726.02,6726.02,404
2004/2/27,09:59:00,6723.43,6723.43,6723.43,6723.43,513
2004/2/27,10:00:00,6726.08,6726.08,6726.08,6726.08,424
2004/2/27,10:01:00,6725.87,6725.87,6725.87,6725.87,659
2004/2/27,10:02:00,6722.41,6722.41,6722.41,6722.41,402
2004/2/27,10:03:00,6727.92,6727.92,6727.92,6727.92,489
2004/2/27,10:04:00,6722.93,6722.93,6722.93,6722.93,465
2004/2/27,10:05:00,6725.90,6725.90,6725.90,6725.90,532
2004/2/27,10:06:00,6724.42,6724.42,6724.42,6724.42,458
2004/2/27,10:07:00,6725.80,6725.80,6725.80,6725.80,559
2004/2/27,10:08:00,6726.23,6726.23,6726.23,6726.23,471
2004/2/27,10:09:00,6733.02,6733.02,6733.02,6733.02,622
2004/2/27,10:10:00,6730.77,6730.77,6730.77,6730.77,458
2004/2/27,10:11:00,6735.20,6735.20,6735.20,6735.20,671
2004/2/27,10:12:00,6732.62,6732.62,6732.62,6732.62,400
2004/2/27,10:13:00,6736.08,6736.08,6736.08,6736.08,652
2004/2/27,10:14:00,6733.43,6733.43,6733.43,6733.43,379
2004/2/27,10:15:00,6735.99,6735.99,6735.99,6735.99,544
2004/2/27,10:16:00,6741.73,6741.73,6741.73,6741.73,347
2004/2/27,10:17:00,6739.23,6739.23,6739.23,6739.23,551
2004/2/27,10:18:00,6733.78,6733.78,6733.78,6733.78,438
2004/2/27,10:19:00,6732.85,6732.85,6732.85,6732.85,819
2004/2/27,10:20:00,6741.37,6741.37,6741.37,6741.37,671
2004/2/27,10:21:00,6739.91,6739.91,6739.91,6739.91,817
2004/2/27,10:22:00,6742.55,6742.55,6742.55,6742.55,502
2004/2/27,10:23:00,6743.60,6743.60,6743.60,6743.60,665
2004/2/27,10:24:00,6737.16,6737.16,6737.16,6737.16,509
2004/2/27,10:25:00,6738.01,6738.01,6738.01,6738.01,553
2004/2/27,10:26:00,6738.93,6738.93,6738.93,6738.93,398
2004/2/27,10:27:00,6737.42,6737.42,6737.42,6737.42,538
2004/2/27,10:28:00,6736.44,6736.44,6736.44,6736.44,405
2004/2/27,10:29:00,6739.00,6739.00,6739.00,6739.00,750
2004/2/27,10:30:00,6737.32,6737.32,6737.32,6737.32,467
2004/2/27,10:31:00,6737.68,6737.68,6737.68,6737.68,694
2004/2/27,10:32:00,6734.05,6734.05,6734.05,6734.05,481
2004/2/27,10:33:00,6738.30,6738.30,6738.30,6738.30,768
2004/2/27,10:34:00,6737.76,6737.76,6737.76,6737.76,431
2004/2/27,10:35:00,6738.45,6738.45,6738.45,6738.45,599
2004/2/27,10:36:00,6735.23,6735.23,6735.23,6735.23,365
2004/2/27,10:37:00,6734.94,6734.94,6734.94,6734.94,510
2004/2/27,10:38:00,6734.07,6734.07,6734.07,6734.07,364
2004/2/27,10:39:00,6737.68,6737.68,6737.68,6737.68,461
2004/2/27,10:40:00,6731.64,6731.64,6731.64,6731.64,369
2004/2/27,10:41:00,6733.58,6733.58,6733.58,6733.58,421
2004/2/27,10:42:00,6738.97,6738.97,6738.97,6738.97,342
2004/2/27,10:43:00,6730.77,6730.77,6730.77,6730.77,452
2004/2/27,10:44:00,6730.86,6730.86,6730.86,6730.86,309
2004/2/27,10:45:00,6728.39,6728.39,6728.39,6728.39,537
2004/2/27,10:46:00,6728.12,6728.12,6728.12,6728.12,258
2004/2/27,10:47:00,6729.89,6729.89,6729.89,6729.89,416
2004/2/27,10:48:00,6725.93,6725.93,6725.93,6725.93,296
2004/2/27,10:49:00,6724.88,6724.88,6724.88,6724.88,421
2004/2/27,10:50:00,6726.02,6726.02,6726.02,6726.02,348
2004/2/27,10:51:00,6726.28,6726.28,6726.28,6726.28,550
2004/2/27,10:52:00,6723.49,6723.49,6723.49,6723.49,396
2004/2/27,10:53:00,6723.77,6723.77,6723.77,6723.77,489
2004/2/27,10:54:00,6722.74,6722.74,6722.74,6722.74,350
2004/2/27,10:55:00,6719.93,6719.93,6719.93,6719.93,473
2004/2/27,10:56:00,6718.85,6718.85,6718.85,6718.85,415
2004/2/27,10:57:00,6721.02,6721.02,6721.02,6721.02,486
2004/2/27,10:58:00,6723.83,6723.83,6723.83,6723.83,327
2004/2/27,10:59:00,6721.12,6721.12,6721.12,6721.12,402
2004/2/27,11:00:00,6719.91,6719.91,6719.91,6719.91,311
2004/2/27,11:01:00,6719.23,6719.23,6719.23,6719.23,400
2004/2/27,11:02:00,6721.21,6721.21,6721.21,6721.21,316
2004/2/27,11:03:00,6720.03,6720.03,6720.03,6720.03,523
2004/2/27,11:04:00,6720.68,6720.68,6720.68,6720.68,312
2004/2/27,11:05:00,6720.08,6720.08,6720.08,6720.08,388
2004/2/27,11:06:00,6722.10,6722.10,6722.10,6722.10,297
2004/2/27,11:07:00,6723.16,6723.16,6723.16,6723.16,391
2004/2/27,11:08:00,6724.73,6724.73,6724.73,6724.73,297
2004/2/27,11:09:00,6719.00,6719.00,6719.00,6719.00,451
2004/2/27,11:10:00,6724.98,6724.98,6724.98,6724.98,299
2004/2/27,11:11:00,6721.09,6721.09,6721.09,6721.09,465
2004/2/27,11:12:00,6718.06,6718.06,6718.06,6718.06,290
2004/2/27,11:13:00,6719.68,6719.68,6719.68,6719.68,505
2004/2/27,11:14:00,6718.63,6718.63,6718.63,6718.63,414
2004/2/27,11:15:00,6716.20,6716.20,6716.20,6716.20,629
2004/2/27,11:16:00,6717.85,6717.85,6717.85,6717.85,250
2004/2/27,11:17:00,6717.31,6717.31,6717.31,6717.31,465
2004/2/27,11:18:00,6718.21,6718.21,6718.21,6718.21,422
2004/2/27,11:19:00,6713.67,6713.67,6713.67,6713.67,362
2004/2/27,11:20:00,6718.16,6718.16,6718.16,6718.16,292
2004/2/27,11:21:00,6720.25,6720.25,6720.25,6720.25,391
2004/2/27,11:22:00,6722.83,6722.83,6722.83,6722.83,322
2004/2/27,11:23:00,6720.89,6720.89,6720.89,6720.89,365
2004/2/27,11:24:00,6722.41,6722.41,6722.41,6722.41,298
2004/2/27,11:25:00,6720.55,6720.55,6720.55,6720.55,342
2004/2/27,11:26:00,6722.37,6722.37,6722.37,6722.37,252
2004/2/27,11:27:00,6727.24,6727.24,6727.24,6727.24,411
2004/2/27,11:28:00,6727.01,6727.01,6727.01,6727.01,296
2004/2/27,11:29:00,6722.04,6722.04,6722.04,6722.04,380
2004/2/27,11:30:00,6721.76,6721.76,6721.76,6721.76,286
2004/2/27,11:31:00,6723.86,6723.86,6723.86,6723.86,460
2004/2/27,11:32:00,6724.12,6724.12,6724.12,6724.12,435
2004/2/27,11:33:00,6724.25,6724.25,6724.25,6724.25,359
2004/2/27,11:34:00,6722.32,6722.32,6722.32,6722.32,323
2004/2/27,11:35:00,6723.71,6723.71,6723.71,6723.71,361
2004/2/27,11:36:00,6721.90,6721.90,6721.90,6721.90,280
2004/2/27,11:37:00,6724.52,6724.52,6724.52,6724.52,496
2004/2/27,11:38:00,6721.06,6721.06,6721.06,6721.06,330
2004/2/27,11:39:00,6719.66,6719.66,6719.66,6719.66,348
2004/2/27,11:40:00,6718.99,6718.99,6718.99,6718.99,305
2004/2/27,11:41:00,6717.49,6717.49,6717.49,6717.49,506
2004/2/27,11:42:00,6719.42,6719.42,6719.42,6719.42,377
2004/2/27,11:43:00,6722.59,6722.59,6722.59,6722.59,493
2004/2/27,11:44:00,6720.47,6720.47,6720.47,6720.47,343
2004/2/27,11:45:00,6719.27,6719.27,6719.27,6719.27,500
2004/2/27,11:46:00,6721.12,6721.12,6721.12,6721.12,339
2004/2/27,11:47:00,6727.84,6727.84,6727.84,6727.84,489
2004/2/27,11:48:00,6725.08,6725.08,6725.08,6725.08,287
2004/2/27,11:49:00,6724.67,6724.67,6724.67,6724.67,381
2004/2/27,11:50:00,6724.87,6724.87,6724.87,6724.87,433
2004/2/27,11:51:00,6721.45,6721.45,6721.45,6721.45,455
2004/2/27,11:52:00,6722.82,6722.82,6722.82,6722.82,416
2004/2/27,11:53:00,6722.86,6722.86,6722.86,6722.86,488
2004/2/27,11:54:00,6723.10,6723.10,6723.10,6723.10,410
2004/2/27,11:55:00,6721.88,6721.88,6721.88,6721.88,442
2004/2/27,11:56:00,6721.16,6721.16,6721.16,6721.16,397
2004/2/27,11:57:00,6722.42,6722.42,6722.42,6722.42,557
2004/2/27,11:58:00,6718.83,6718.83,6718.83,6718.83,373
2004/2/27,11:59:00,6722.58,6722.58,6722.58,6722.58,483
2004/2/27,12:00:00,6721.49,6721.49,6721.49,6721.49,381
2004/2/27,12:01:00,6714.68,6714.68,6714.68,6714.68,521
2004/2/27,12:02:00,6722.86,6722.86,6722.86,6722.86,453
2004/2/27,12:03:00,6724.63,6724.63,6724.63,6724.63,516
2004/2/27,12:04:00,6723.58,6723.58,6723.58,6723.58,448
2004/2/27,12:05:00,6726.60,6726.60,6726.60,6726.60,692
2004/2/27,12:06:00,6728.86,6728.86,6728.86,6728.86,397
2004/2/27,12:07:00,6731.02,6731.02,6731.02,6731.02,624
2004/2/27,12:08:00,6735.89,6735.89,6735.89,6735.89,492
2004/2/27,12:09:00,6733.06,6733.06,6733.06,6733.06,567
2004/2/27,12:10:00,6733.39,6733.39,6733.39,6733.39,408
2004/2/27,12:11:00,6732.80,6732.80,6732.80,6732.80,573
2004/2/27,12:12:00,6734.47,6734.47,6734.47,6734.47,342
2004/2/27,12:13:00,6733.56,6733.56,6733.56,6733.56,407
2004/2/27,12:14:00,6735.22,6735.22,6735.22,6735.22,293
2004/2/27,12:15:00,6731.87,6731.87,6731.87,6731.87,420
2004/2/27,12:16:00,6731.89,6731.89,6731.89,6731.89,265
2004/2/27,12:17:00,6731.54,6731.54,6731.54,6731.54,375
2004/2/27,12:18:00,6727.91,6727.91,6727.91,6727.91,267
2004/2/27,12:19:00,6727.22,6727.22,6727.22,6727.22,346
2004/2/27,12:20:00,6726.47,6726.47,6726.47,6726.47,273
2004/2/27,12:21:00,6732.31,6732.31,6732.31,6732.31,460
2004/2/27,12:22:00,6731.60,6731.60,6731.60,6731.60,317
2004/2/27,12:23:00,6732.38,6732.38,6732.38,6732.38,557
2004/2/27,12:24:00,6734.33,6734.33,6734.33,6734.33,391
2004/2/27,12:25:00,6738.36,6738.36,6738.36,6738.36,927
2004/2/27,12:26:00,6740.71,6740.71,6740.71,6740.71,611
2004/2/27,12:27:00,6742.55,6742.55,6742.55,6742.55,1146
2004/2/27,12:28:00,6746.44,6746.44,6746.44,6746.44,747
2004/2/27,12:29:00,6741.64,6741.64,6741.64,6741.64,1031
2004/2/27,12:30:00,6749.42,6749.42,6749.42,6749.42,489
2004/2/27,12:31:00,6746.34,6746.34,6746.34,6746.34,786
2004/2/27,12:32:00,6745.30,6745.30,6745.30,6745.30,449
2004/2/27,12:33:00,6737.61,6737.61,6737.61,6737.61,549
2004/2/27,12:34:00,6743.16,6743.16,6743.16,6743.16,367
2004/2/27,12:35:00,6737.82,6737.82,6737.82,6737.82,583
2004/2/27,12:36:00,6739.67,6739.67,6739.67,6739.67,337
2004/2/27,12:37:00,6736.96,6736.96,6736.96,6736.96,481
2004/2/27,12:38:00,6734.13,6734.13,6734.13,6734.13,410
2004/2/27,12:39:00,6744.50,6744.50,6744.50,6744.50,489
2004/2/27,12:40:00,6738.76,6738.76,6738.76,6738.76,400
2004/2/27,12:41:00,6738.04,6738.04,6738.04,6738.04,473
2004/2/27,12:42:00,6736.01,6736.01,6736.01,6736.01,308
2004/2/27,12:43:00,6739.29,6739.29,6739.29,6739.29,465
2004/2/27,12:44:00,6735.93,6735.93,6735.93,6735.93,402
2004/2/27,12:45:00,6735.85,6735.85,6735.85,6735.85,668
2004/2/27,12:46:00,6739.46,6739.46,6739.46,6739.46,428
2004/2/27,12:47:00,6742.44,6742.44,6742.44,6742.44,552
2004/2/27,12:48:00,6739.86,6739.86,6739.86,6739.86,412
2004/2/27,12:49:00,6740.93,6740.93,6740.93,6740.93,495
2004/2/27,12:50:00,6740.92,6740.92,6740.92,6740.92,467
2004/2/27,12:51:00,6741.70,6741.70,6741.70,6741.70,516
2004/2/27,12:52:00,6740.97,6740.97,6740.97,6740.97,442
2004/2/27,12:53:00,6743.14,6743.14,6743.14,6743.14,455
2004/2/27,12:54:00,6742.96,6742.96,6742.96,6742.96,433
2004/2/27,12:55:00,6743.07,6743.07,6743.07,6743.07,555
2004/2/27,12:56:00,6744.26,6744.26,6744.26,6744.26,557
2004/2/27,12:57:00,6747.40,6747.40,6747.40,6747.40,717
2004/2/27,12:58:00,6748.97,6748.97,6748.97,6748.97,404
2004/2/27,12:59:00,6739.25,6739.25,6739.25,6739.25,490
2004/2/27,13:00:00,6744.45,6744.45,6744.45,6744.45,437
2004/2/27,13:01:00,6748.82,6748.82,6748.82,6748.82,545
2004/2/27,13:02:00,6749.87,6749.87,6749.87,6749.87,648
2004/2/27,13:03:00,6752.51,6752.51,6752.51,6752.51,678
2004/2/27,13:04:00,6751.21,6751.21,6751.21,6751.21,761
2004/2/27,13:05:00,6755.17,6755.17,6755.17,6755.17,795
2004/2/27,13:06:00,6754.90,6754.90,6754.90,6754.90,561
2004/2/27,13:07:00,6756.76,6756.76,6756.76,6756.76,1029
2004/2/27,13:08:00,6755.50,6755.50,6755.50,6755.50,671
2004/2/27,13:09:00,6754.60,6754.60,6754.60,6754.60,974
2004/2/27,13:10:00,6756.35,6756.35,6756.35,6756.35,690
2004/2/27,13:11:00,6754.77,6754.77,6754.77,6754.77,1133
2004/2/27,13:12:00,6748.48,6748.48,6748.48,6748.48,753
2004/2/27,13:13:00,6756.39,6756.39,6756.39,6756.39,873
2004/2/27,13:14:00,6745.93,6745.93,6745.93,6745.93,724
2004/2/27,13:15:00,6745.08,6745.08,6745.08,6745.08,1156
2004/2/27,13:16:00,6743.77,6743.77,6743.77,6743.77,727
2004/2/27,13:17:00,6745.55,6745.55,6745.55,6745.55,1004
2004/2/27,13:18:00,6746.20,6746.20,6746.20,6746.20,752
2004/2/27,13:19:00,6745.72,6745.72,6745.72,6745.72,931
2004/2/27,13:20:00,6746.53,6746.53,6746.53,6746.53,739
2004/2/27,13:21:00,6745.92,6745.92,6745.92,6745.92,869
2004/2/27,13:22:00,6746.04,6746.04,6746.04,6746.04,814
2004/2/27,13:23:00,6747.63,6747.63,6747.63,6747.63,1125
2004/2/27,13:24:00,6746.97,6746.97,6746.97,6746.97,837
2004/2/27,13:25:00,6746.10,6746.10,6746.10,6746.10,1271
2004/2/27,13:26:00,6746.10,6746.10,6746.10,6746.10,0
2004/2/27,13:27:00,6746.10,6746.10,6746.10,6746.10,0
2004/2/27,13:28:00,6746.10,6746.10,6746.10,6746.10,0
2004/2/27,13:29:00,6746.10,6746.10,6746.10,6746.10,0
2004/2/27,13:30:00,6750.54,6750.54,6750.54,6750.54,8099
2004/3/1,09:00:00,6750.54,6750.54,6750.54,6750.54,407
2004/3/1,09:01:00,6816.79,6816.79,6816.79,6816.79,7006
2004/3/1,09:02:00,6823.36,6823.36,6823.36,6823.36,1750
2004/3/1,09:03:00,6829.98,6829.98,6829.98,6829.98,2625
2004/3/1,09:04:00,6834.63,6834.63,6834.63,6834.63,2160
2004/3/1,09:05:00,6840.31,6840.31,6840.31,6840.31,3128
2004/3/1,09:06:00,6844.10,6844.10,6844.10,6844.10,2201
2004/3/1,09:07:00,6844.94,6844.94,6844.94,6844.94,2464
2004/3/1,09:08:00,6836.45,6836.45,6836.45,6836.45,1485
2004/3/1,09:09:00,6834.79,6834.79,6834.79,6834.79,1882
2004/3/1,09:10:00,6825.51,6825.51,6825.51,6825.51,1124
2004/3/1,09:11:00,6819.88,6819.88,6819.88,6819.88,1688
2004/3/1,09:12:00,6822.23,6822.23,6822.23,6822.23,1131
2004/3/1,09:13:00,6820.31,6820.31,6820.31,6820.31,1519
2004/3/1,09:14:00,6821.30,6821.30,6821.30,6821.30,1211
2004/3/1,09:15:00,6821.03,6821.03,6821.03,6821.03,1653
2004/3/1,09:16:00,6826.11,6826.11,6826.11,6826.11,1109
2004/3/1,09:17:00,6824.10,6824.10,6824.10,6824.10,1452
2004/3/1,09:18:00,6826.90,6826.90,6826.90,6826.90,1031
2004/3/1,09:19:00,6823.93,6823.93,6823.93,6823.93,1458
2004/3/1,09:20:00,6828.70,6828.70,6828.70,6828.70,1073
2004/3/1,09:21:00,6831.14,6831.14,6831.14,6831.14,1400
2004/3/1,09:22:00,6831.47,6831.47,6831.47,6831.47,1080
2004/3/1,09:23:00,6831.86,6831.86,6831.86,6831.86,1615
2004/3/1,09:24:00,6835.51,6835.51,6835.51,6835.51,1247
2004/3/1,09:25:00,6831.63,6831.63,6831.63,6831.63,1423
2004/3/1,09:26:00,6832.96,6832.96,6832.96,6832.96,987
2004/3/1,09:27:00,6835.70,6835.70,6835.70,6835.70,1638
2004/3/1,09:28:00,6833.48,6833.48,6833.48,6833.48,1280
2004/3/1,09:29:00,6831.78,6831.78,6831.78,6831.78,1507
2004/3/1,09:30:00,6833.77,6833.77,6833.77,6833.77,1116
2004/3/1,09:31:00,6835.04,6835.04,6835.04,6835.04,1350
2004/3/1,09:32:00,6829.35,6829.35,6829.35,6829.35,945
2004/3/1,09:33:00,6836.10,6836.10,6836.10,6836.10,1494
2004/3/1,09:34:00,6832.95,6832.95,6832.95,6832.95,903
2004/3/1,09:35:00,6832.65,6832.65,6832.65,6832.65,1278
2004/3/1,09:36:00,6829.21,6829.21,6829.21,6829.21,794
2004/3/1,09:37:00,6830.17,6830.17,6830.17,6830.17,1042
2004/3/1,09:38:00,6829.16,6829.16,6829.16,6829.16,746
2004/3/1,09:39:00,6831.71,6831.71,6831.71,6831.71,940
2004/3/1,09:40:00,6830.67,6830.67,6830.67,6830.67,714
2004/3/1,09:41:00,6832.96,6832.96,6832.96,6832.96,904
2004/3/1,09:42:00,6832.69,6832.69,6832.69,6832.69,614
2004/3/1,09:43:00,6835.81,6835.81,6835.81,6835.81,1076
2004/3/1,09:44:00,6835.79,6835.79,6835.79,6835.79,782
2004/3/1,09:45:00,6838.43,6838.43,6838.43,6838.43,1306
2004/3/1,09:46:00,6832.97,6832.97,6832.97,6832.97,764
2004/3/1,09:47:00,6839.29,6839.29,6839.29,6839.29,1144
2004/3/1,09:48:00,6840.06,6840.06,6840.06,6840.06,857
2004/3/1,09:49:00,6843.87,6843.87,6843.87,6843.87,1153
2004/3/1,09:50:00,6847.27,6847.27,6847.27,6847.27,734
2004/3/1,09:51:00,6855.16,6855.16,6855.16,6855.16,1402
2004/3/1,09:52:00,6857.52,6857.52,6857.52,6857.52,944
2004/3/1,09:53:00,6857.86,6857.86,6857.86,6857.86,1566
2004/3/1,09:54:00,6851.88,6851.88,6851.88,6851.88,1054
2004/3/1,09:55:00,6858.24,6858.24,6858.24,6858.24,1761
2004/3/1,09:56:00,6851.35,6851.35,6851.35,6851.35,831
2004/3/1,09:57:00,6852.79,6852.79,6852.79,6852.79,1478
2004/3/1,09:58:00,6848.21,6848.21,6848.21,6848.21,894
2004/3/1,09:59:00,6849.62,6849.62,6849.62,6849.62,1398
2004/3/1,10:00:00,6852.44,6852.44,6852.44,6852.44,798
2004/3/1,10:01:00,6854.74,6854.74,6854.74,6854.74,932
2004/3/1,10:02:00,6850.64,6850.64,6850.64,6850.64,680
2004/3/1,10:03:00,6848.50,6848.50,6848.50,6848.50,1039
2004/3/1,10:04:00,6848.87,6848.87,6848.87,6848.87,557
2004/3/1,10:05:00,6846.94,6846.94,6846.94,6846.94,828
2004/3/1,10:06:00,6842.95,6842.95,6842.95,6842.95,711
2004/3/1,10:07:00,6849.70,6849.70,6849.70,6849.70,936
2004/3/1,10:08:00,6843.05,6843.05,6843.05,6843.05,757
2004/3/1,10:09:00,6843.29,6843.29,6843.29,6843.29,977
2004/3/1,10:10:00,6847.14,6847.14,6847.14,6847.14,572
2004/3/1,10:11:00,6847.54,6847.54,6847.54,6847.54,757
2004/3/1,10:12:00,6840.98,6840.98,6840.98,6840.98,568
2004/3/1,10:13:00,6841.50,6841.50,6841.50,6841.50,741
2004/3/1,10:14:00,6846.45,6846.45,6846.45,6846.45,482
2004/3/1,10:15:00,6841.40,6841.40,6841.40,6841.40,676
2004/3/1,10:16:00,6846.81,6846.81,6846.81,6846.81,544
2004/3/1,10:17:00,6842.16,6842.16,6842.16,6842.16,641
2004/3/1,10:18:00,6844.13,6844.13,6844.13,6844.13,519
2004/3/1,10:19:00,6847.06,6847.06,6847.06,6847.06,738
2004/3/1,10:20:00,6850.52,6850.52,6850.52,6850.52,528
2004/3/1,10:21:00,6849.90,6849.90,6849.90,6849.90,713
2004/3/1,10:22:00,6855.43,6855.43,6855.43,6855.43,603
2004/3/1,10:23:00,6850.94,6850.94,6850.94,6850.94,883
2004/3/1,10:24:00,6853.32,6853.32,6853.32,6853.32,600
2004/3/1,10:25:00,6851.80,6851.80,6851.80,6851.80,797
2004/3/1,10:26:00,6847.43,6847.43,6847.43,6847.43,614
2004/3/1,10:27:00,6855.79,6855.79,6855.79,6855.79,961
2004/3/1,10:28:00,6856.90,6856.90,6856.90,6856.90,739
2004/3/1,10:29:00,6854.22,6854.22,6854.22,6854.22,786
2004/3/1,10:30:00,6853.63,6853.63,6853.63,6853.63,671
2004/3/1,10:31:00,6859.29,6859.29,6859.29,6859.29,857
2004/3/1,10:32:00,6858.90,6858.90,6858.90,6858.90,755
2004/3/1,10:33:00,6859.35,6859.35,6859.35,6859.35,890
2004/3/1,10:34:00,6860.80,6860.80,6860.80,6860.80,684
2004/3/1,10:35:00,6860.85,6860.85,6860.85,6860.85,1050
2004/3/1,10:36:00,6861.45,6861.45,6861.45,6861.45,647
2004/3/1,10:37:00,6859.17,6859.17,6859.17,6859.17,945
2004/3/1,10:38:00,6860.38,6860.38,6860.38,6860.38,766
2004/3/1,10:39:00,6862.77,6862.77,6862.77,6862.77,882
2004/3/1,10:40:00,6858.39,6858.39,6858.39,6858.39,660
2004/3/1,10:41:00,6862.59,6862.59,6862.59,6862.59,926
2004/3/1,10:42:00,6855.15,6855.15,6855.15,6855.15,596
2004/3/1,10:43:00,6856.73,6856.73,6856.73,6856.73,814
2004/3/1,10:44:00,6855.40,6855.40,6855.40,6855.40,564
2004/3/1,10:45:00,6853.39,6853.39,6853.39,6853.39,774
2004/3/1,10:46:00,6856.28,6856.28,6856.28,6856.28,422
2004/3/1,10:47:00,6859.28,6859.28,6859.28,6859.28,833
2004/3/1,10:48:00,6856.88,6856.88,6856.88,6856.88,477
2004/3/1,10:49:00,6859.87,6859.87,6859.87,6859.87,719
2004/3/1,10:50:00,6851.92,6851.92,6851.92,6851.92,588
2004/3/1,10:51:00,6855.47,6855.47,6855.47,6855.47,904
2004/3/1,10:52:00,6852.73,6852.73,6852.73,6852.73,469
2004/3/1,10:53:00,6854.26,6854.26,6854.26,6854.26,644
2004/3/1,10:54:00,6847.22,6847.22,6847.22,6847.22,436
2004/3/1,10:55:00,6851.76,6851.76,6851.76,6851.76,694
2004/3/1,10:56:00,6852.53,6852.53,6852.53,6852.53,675
2004/3/1,10:57:00,6852.89,6852.89,6852.89,6852.89,636
2004/3/1,10:58:00,6851.17,6851.17,6851.17,6851.17,489
2004/3/1,10:59:00,6846.67,6846.67,6846.67,6846.67,581
2004/3/1,11:00:00,6854.11,6854.11,6854.11,6854.11,467
2004/3/1,11:01:00,6847.62,6847.62,6847.62,6847.62,782
2004/3/1,11:02:00,6853.05,6853.05,6853.05,6853.05,485
2004/3/1,11:03:00,6855.65,6855.65,6855.65,6855.65,707
2004/3/1,11:04:00,6863.50,6863.50,6863.50,6863.50,586
2004/3/1,11:05:00,6859.32,6859.32,6859.32,6859.32,976
2004/3/1,11:06:00,6865.51,6865.51,6865.51,6865.51,672
2004/3/1,11:07:00,6870.74,6870.74,6870.74,6870.74,1315
2004/3/1,11:08:00,6875.23,6875.23,6875.23,6875.23,962
2004/3/1,11:09:00,6880.72,6880.72,6880.72,6880.72,1369
2004/3/1,11:10:00,6882.62,6882.62,6882.62,6882.62,845
2004/3/1,11:11:00,6881.94,6881.94,6881.94,6881.94,1231
2004/3/1,11:12:00,6879.69,6879.69,6879.69,6879.69,790
2004/3/1,11:13:00,6883.76,6883.76,6883.76,6883.76,1053
2004/3/1,11:14:00,6880.55,6880.55,6880.55,6880.55,618
2004/3/1,11:15:00,6880.70,6880.70,6880.70,6880.70,935
2004/3/1,11:16:00,6877.73,6877.73,6877.73,6877.73,558
2004/3/1,11:17:00,6877.41,6877.41,6877.41,6877.41,755
2004/3/1,11:18:00,6875.82,6875.82,6875.82,6875.82,567
2004/3/1,11:19:00,6874.57,6874.57,6874.57,6874.57,681
2004/3/1,11:20:00,6870.85,6870.85,6870.85,6870.85,402
2004/3/1,11:21:00,6871.99,6871.99,6871.99,6871.99,669
2004/3/1,11:22:00,6869.56,6869.56,6869.56,6869.56,392
2004/3/1,11:23:00,6870.62,6870.62,6870.62,6870.62,633
2004/3/1,11:24:00,6869.40,6869.40,6869.40,6869.40,389
2004/3/1,11:25:00,6875.29,6875.29,6875.29,6875.29,585
2004/3/1,11:26:00,6875.35,6875.35,6875.35,6875.35,408
2004/3/1,11:27:00,6871.32,6871.32,6871.32,6871.32,827
2004/3/1,11:28:00,6875.13,6875.13,6875.13,6875.13,509
2004/3/1,11:29:00,6877.41,6877.41,6877.41,6877.41,652
2004/3/1,11:30:00,6874.51,6874.51,6874.51,6874.51,416
2004/3/1,11:31:00,6878.28,6878.28,6878.28,6878.28,617
2004/3/1,11:32:00,6879.48,6879.48,6879.48,6879.48,415
2004/3/1,11:33:00,6875.45,6875.45,6875.45,6875.45,863
2004/3/1,11:34:00,6878.32,6878.32,6878.32,6878.32,545
2004/3/1,11:35:00,6884.32,6884.32,6884.32,6884.32,705
2004/3/1,11:36:00,6883.12,6883.12,6883.12,6883.12,516
2004/3/1,11:37:00,6880.42,6880.42,6880.42,6880.42,790
2004/3/1,11:38:00,6881.79,6881.79,6881.79,6881.79,503
2004/3/1,11:39:00,6880.61,6880.61,6880.61,6880.61,667
2004/3/1,11:40:00,6882.01,6882.01,6882.01,6882.01,434
2004/3/1,11:41:00,6885.03,6885.03,6885.03,6885.03,611
2004/3/1,11:42:00,6882.41,6882.41,6882.41,6882.41,578
2004/3/1,11:43:00,6883.64,6883.64,6883.64,6883.64,1053
2004/3/1,11:44:00,6888.42,6888.42,6888.42,6888.42,879
2004/3/1,11:45:00,6890.58,6890.58,6890.58,6890.58,1292
2004/3/1,11:46:00,6892.66,6892.66,6892.66,6892.66,896
2004/3/1,11:47:00,6896.36,6896.36,6896.36,6896.36,1070
2004/3/1,11:48:00,6894.58,6894.58,6894.58,6894.58,1014
2004/3/1,11:49:00,6896.18,6896.18,6896.18,6896.18,1122
2004/3/1,11:50:00,6895.28,6895.28,6895.28,6895.28,784
2004/3/1,11:51:00,6892.25,6892.25,6892.25,6892.25,826
2004/3/1,11:52:00,6895.69,6895.69,6895.69,6895.69,595
2004/3/1,11:53:00,6894.20,6894.20,6894.20,6894.20,688
2004/3/1,11:54:00,6891.35,6891.35,6891.35,6891.35,593
2004/3/1,11:55:00,6890.09,6890.09,6890.09,6890.09,692
2004/3/1,11:56:00,6892.71,6892.71,6892.71,6892.71,460
2004/3/1,11:57:00,6889.32,6889.32,6889.32,6889.32,512
2004/3/1,11:58:00,6890.23,6890.23,6890.23,6890.23,475
2004/3/1,11:59:00,6883.29,6883.29,6883.29,6883.29,737
2004/3/1,12:00:00,6883.71,6883.71,6883.71,6883.71,398
2004/3/1,12:01:00,6881.16,6881.16,6881.16,6881.16,597
2004/3/1,12:02:00,6883.58,6883.58,6883.58,6883.58,471
2004/3/1,12:03:00,6881.47,6881.47,6881.47,6881.47,636
2004/3/1,12:04:00,6880.96,6880.96,6880.96,6880.96,487
2004/3/1,12:05:00,6878.04,6878.04,6878.04,6878.04,745
2004/3/1,12:06:00,6872.87,6872.87,6872.87,6872.87,568
2004/3/1,12:07:00,6873.49,6873.49,6873.49,6873.49,783
2004/3/1,12:08:00,6870.95,6870.95,6870.95,6870.95,628
2004/3/1,12:09:00,6873.67,6873.67,6873.67,6873.67,947
2004/3/1,12:10:00,6866.31,6866.31,6866.31,6866.31,573
2004/3/1,12:11:00,6862.72,6862.72,6862.72,6862.72,797
2004/3/1,12:12:00,6862.60,6862.60,6862.60,6862.60,574
2004/3/1,12:13:00,6866.79,6866.79,6866.79,6866.79,743
2004/3/1,12:14:00,6861.03,6861.03,6861.03,6861.03,434
2004/3/1,12:15:00,6863.03,6863.03,6863.03,6863.03,657
2004/3/1,12:16:00,6857.02,6857.02,6857.02,6857.02,494
2004/3/1,12:17:00,6859.72,6859.72,6859.72,6859.72,766
2004/3/1,12:18:00,6860.36,6860.36,6860.36,6860.36,464
2004/3/1,12:19:00,6860.99,6860.99,6860.99,6860.99,657
2004/3/1,12:20:00,6855.47,6855.47,6855.47,6855.47,460
2004/3/1,12:21:00,6858.34,6858.34,6858.34,6858.34,627
2004/3/1,12:22:00,6858.77,6858.77,6858.77,6858.77,428
2004/3/1,12:23:00,6855.97,6855.97,6855.97,6855.97,765
2004/3/1,12:24:00,6857.50,6857.50,6857.50,6857.50,504
2004/3/1,12:25:00,6853.10,6853.10,6853.10,6853.10,592
2004/3/1,12:26:00,6856.54,6856.54,6856.54,6856.54,415
2004/3/1,12:27:00,6859.36,6859.36,6859.36,6859.36,550
2004/3/1,12:28:00,6858.61,6858.61,6858.61,6858.61,482
2004/3/1,12:29:00,6856.92,6856.92,6856.92,6856.92,581
2004/3/1,12:30:00,6856.64,6856.64,6856.64,6856.64,293
2004/3/1,12:31:00,6859.69,6859.69,6859.69,6859.69,407
2004/3/1,12:32:00,6858.30,6858.30,6858.30,6858.30,328
2004/3/1,12:33:00,6865.40,6865.40,6865.40,6865.40,479
2004/3/1,12:34:00,6866.29,6866.29,6866.29,6866.29,264
2004/3/1,12:35:00,6864.13,6864.13,6864.13,6864.13,456
2004/3/1,12:36:00,6865.75,6865.75,6865.75,6865.75,306
2004/3/1,12:37:00,6860.59,6860.59,6860.59,6860.59,507
2004/3/1,12:38:00,6864.69,6864.69,6864.69,6864.69,295
2004/3/1,12:39:00,6864.21,6864.21,6864.21,6864.21,552
2004/3/1,12:40:00,6862.46,6862.46,6862.46,6862.46,368
2004/3/1,12:41:00,6866.94,6866.94,6866.94,6866.94,503
2004/3/1,12:42:00,6864.47,6864.47,6864.47,6864.47,409
2004/3/1,12:43:00,6867.55,6867.55,6867.55,6867.55,660
2004/3/1,12:44:00,6866.63,6866.63,6866.63,6866.63,539
2004/3/1,12:45:00,6875.61,6875.61,6875.61,6875.61,574
2004/3/1,12:46:00,6867.78,6867.78,6867.78,6867.78,432
2004/3/1,12:47:00,6868.19,6868.19,6868.19,6868.19,492
2004/3/1,12:48:00,6874.71,6874.71,6874.71,6874.71,403
2004/3/1,12:49:00,6878.39,6878.39,6878.39,6878.39,560
2004/3/1,12:50:00,6868.27,6868.27,6868.27,6868.27,468
2004/3/1,12:51:00,6872.17,6872.17,6872.17,6872.17,556
2004/3/1,12:52:00,6871.69,6871.69,6871.69,6871.69,427
2004/3/1,12:53:00,6880.88,6880.88,6880.88,6880.88,616
2004/3/1,12:54:00,6880.97,6880.97,6880.97,6880.97,542
2004/3/1,12:55:00,6883.06,6883.06,6883.06,6883.06,770
2004/3/1,12:56:00,6885.24,6885.24,6885.24,6885.24,651
2004/3/1,12:57:00,6882.50,6882.50,6882.50,6882.50,949
2004/3/1,12:58:00,6883.22,6883.22,6883.22,6883.22,675
2004/3/1,12:59:00,6884.47,6884.47,6884.47,6884.47,953
2004/3/1,13:00:00,6885.74,6885.74,6885.74,6885.74,797
2004/3/1,13:01:00,6891.41,6891.41,6891.41,6891.41,1062
2004/3/1,13:02:00,6886.34,6886.34,6886.34,6886.34,896
2004/3/1,13:03:00,6890.82,6890.82,6890.82,6890.82,927
2004/3/1,13:04:00,6886.53,6886.53,6886.53,6886.53,580
2004/3/1,13:05:00,6886.89,6886.89,6886.89,6886.89,889
2004/3/1,13:06:00,6885.27,6885.27,6885.27,6885.27,650
2004/3/1,13:07:00,6885.04,6885.04,6885.04,6885.04,950
2004/3/1,13:08:00,6884.61,6884.61,6884.61,6884.61,791
2004/3/1,13:09:00,6890.24,6890.24,6890.24,6890.24,828
2004/3/1,13:10:00,6884.43,6884.43,6884.43,6884.43,510
2004/3/1,13:11:00,6882.40,6882.40,6882.40,6882.40,787
2004/3/1,13:12:00,6891.96,6891.96,6891.96,6891.96,625
2004/3/1,13:13:00,6886.86,6886.86,6886.86,6886.86,937
2004/3/1,13:14:00,6886.81,6886.81,6886.81,6886.81,634
2004/3/1,13:15:00,6886.91,6886.91,6886.91,6886.91,889
2004/3/1,13:16:00,6885.31,6885.31,6885.31,6885.31,593
2004/3/1,13:17:00,6882.21,6882.21,6882.21,6882.21,822
2004/3/1,13:18:00,6883.77,6883.77,6883.77,6883.77,764
2004/3/1,13:19:00,6882.13,6882.13,6882.13,6882.13,985
2004/3/1,13:20:00,6882.65,6882.65,6882.65,6882.65,697
2004/3/1,13:21:00,6884.56,6884.56,6884.56,6884.56,971
2004/3/1,13:22:00,6884.04,6884.04,6884.04,6884.04,731
2004/3/1,13:23:00,6887.42,6887.42,6887.42,6887.42,1161
2004/3/1,13:24:00,6886.68,6886.68,6886.68,6886.68,965
2004/3/1,13:25:00,6891.04,6891.04,6891.04,6891.04,1536
2004/3/1,13:26:00,6891.04,6891.04,6891.04,6891.04,0
2004/3/1,13:27:00,6891.04,6891.04,6891.04,6891.04,0
2004/3/1,13:28:00,6891.04,6891.04,6891.04,6891.04,0
2004/3/1,13:29:00,6891.04,6891.04,6891.04,6891.04,0
2004/3/1,13:30:00,6888.43,6888.43,6888.43,6888.43,8683
2004/3/2,09:00:00,6888.43,6888.43,6888.43,6888.43,521
2004/3/2,09:01:00,6964.66,6964.66,6964.66,6964.66,8848
2004/3/2,09:02:00,6969.02,6969.02,6969.02,6969.02,2088
2004/3/2,09:03:00,6968.41,6968.41,6968.41,6968.41,2634
2004/3/2,09:04:00,6955.99,6955.99,6955.99,6955.99,2155
2004/3/2,09:05:00,6955.41,6955.41,6955.41,6955.41,2698
2004/3/2,09:06:00,6944.05,6944.05,6944.05,6944.05,1803
2004/3/2,09:07:00,6946.57,6946.57,6946.57,6946.57,2446
2004/3/2,09:08:00,6937.94,6937.94,6937.94,6937.94,1697
2004/3/2,09:09:00,6939.91,6939.91,6939.91,6939.91,2056
2004/3/2,09:10:00,6941.68,6941.68,6941.68,6941.68,1717
2004/3/2,09:11:00,6946.83,6946.83,6946.83,6946.83,1969
2004/3/2,09:12:00,6947.71,6947.71,6947.71,6947.71,1483
2004/3/2,09:13:00,6952.99,6952.99,6952.99,6952.99,1979
2004/3/2,09:14:00,6959.16,6959.16,6959.16,6959.16,1402
2004/3/2,09:15:00,6961.86,6961.86,6961.86,6961.86,1909
2004/3/2,09:16:00,6965.23,6965.23,6965.23,6965.23,1456
2004/3/2,09:17:00,6968.63,6968.63,6968.63,6968.63,1998
2004/3/2,09:18:00,6965.44,6965.44,6965.44,6965.44,1695
2004/3/2,09:19:00,6963.89,6963.89,6963.89,6963.89,1879
2004/3/2,09:20:00,6963.07,6963.07,6963.07,6963.07,1430
2004/3/2,09:21:00,6968.56,6968.56,6968.56,6968.56,2309
2004/3/2,09:22:00,6967.75,6967.75,6967.75,6967.75,1816
2004/3/2,09:23:00,6967.76,6967.76,6967.76,6967.76,1791
2004/3/2,09:24:00,6966.17,6966.17,6966.17,6966.17,1472
2004/3/2,09:25:00,6962.78,6962.78,6962.78,6962.78,1741
2004/3/2,09:26:00,6961.96,6961.96,6961.96,6961.96,1246
2004/3/2,09:27:00,6961.61,6961.61,6961.61,6961.61,1594
2004/3/2,09:28:00,6958.70,6958.70,6958.70,6958.70,1164
2004/3/2,09:29:00,6952.99,6952.99,6952.99,6952.99,1317
2004/3/2,09:30:00,6955.67,6955.67,6955.67,6955.67,1301
2004/3/2,09:31:00,6945.45,6945.45,6945.45,6945.45,1633
2004/3/2,09:32:00,6942.05,6942.05,6942.05,6942.05,1485
2004/3/2,09:33:00,6933.32,6933.32,6933.32,6933.32,1868
2004/3/2,09:34:00,6930.72,6930.72,6930.72,6930.72,1500
2004/3/2,09:35:00,6927.04,6927.04,6927.04,6927.04,2064
2004/3/2,09:36:00,6919.34,6919.34,6919.34,6919.34,1412
2004/3/2,09:37:00,6919.70,6919.70,6919.70,6919.70,1747
2004/3/2,09:38:00,6915.36,6915.36,6915.36,6915.36,1481
2004/3/2,09:39:00,6916.92,6916.92,6916.92,6916.92,1705
2004/3/2,09:40:00,6913.93,6913.93,6913.93,6913.93,1324
2004/3/2,09:41:00,6919.29,6919.29,6919.29,6919.29,1559
2004/3/2,09:42:00,6921.35,6921.35,6921.35,6921.35,1020
2004/3/2,09:43:00,6927.21,6927.21,6927.21,6927.21,1186
2004/3/2,09:44:00,6925.68,6925.68,6925.68,6925.68,1098
2004/3/2,09:45:00,6935.24,6935.24,6935.24,6935.24,1326
2004/3/2,09:46:00,6931.99,6931.99,6931.99,6931.99,1040
2004/3/2,09:47:00,6933.15,6933.15,6933.15,6933.15,1029
2004/3/2,09:48:00,6935.37,6935.37,6935.37,6935.37,819
2004/3/2,09:49:00,6938.21,6938.21,6938.21,6938.21,1175
2004/3/2,09:50:00,6939.45,6939.45,6939.45,6939.45,696
2004/3/2,09:51:00,6936.76,6936.76,6936.76,6936.76,941
2004/3/2,09:52:00,6936.45,6936.45,6936.45,6936.45,810
2004/3/2,09:53:00,6932.31,6932.31,6932.31,6932.31,916
2004/3/2,09:54:00,6932.06,6932.06,6932.06,6932.06,726
2004/3/2,09:55:00,6926.46,6926.46,6926.46,6926.46,955
2004/3/2,09:56:00,6923.61,6923.61,6923.61,6923.61,866
2004/3/2,09:57:00,6920.81,6920.81,6920.81,6920.81,970
2004/3/2,09:58:00,6919.33,6919.33,6919.33,6919.33,914
2004/3/2,09:59:00,6916.36,6916.36,6916.36,6916.36,1154
2004/3/2,10:00:00,6904.31,6904.31,6904.31,6904.31,912
2004/3/2,10:01:00,6913.22,6913.22,6913.22,6913.22,1183
2004/3/2,10:02:00,6904.97,6904.97,6904.97,6904.97,839
2004/3/2,10:03:00,6904.70,6904.70,6904.70,6904.70,1009
2004/3/2,10:04:00,6911.47,6911.47,6911.47,6911.47,817
2004/3/2,10:05:00,6897.36,6897.36,6897.36,6897.36,995
2004/3/2,10:06:00,6905.39,6905.39,6905.39,6905.39,777
2004/3/2,10:07:00,6900.81,6900.81,6900.81,6900.81,1104
2004/3/2,10:08:00,6899.77,6899.77,6899.77,6899.77,847
2004/3/2,10:09:00,6901.03,6901.03,6901.03,6901.03,866
2004/3/2,10:10:00,6901.20,6901.20,6901.20,6901.20,853
2004/3/2,10:11:00,6902.14,6902.14,6902.14,6902.14,915
2004/3/2,10:12:00,6903.75,6903.75,6903.75,6903.75,674
2004/3/2,10:13:00,6906.17,6906.17,6906.17,6906.17,880
2004/3/2,10:14:00,6904.74,6904.74,6904.74,6904.74,565
2004/3/2,10:15:00,6904.81,6904.81,6904.81,6904.81,911
2004/3/2,10:16:00,6910.44,6910.44,6910.44,6910.44,642
2004/3/2,10:17:00,6914.59,6914.59,6914.59,6914.59,919
2004/3/2,10:18:00,6912.17,6912.17,6912.17,6912.17,619
2004/3/2,10:19:00,6908.78,6908.78,6908.78,6908.78,692
2004/3/2,10:20:00,6920.05,6920.05,6920.05,6920.05,606
2004/3/2,10:21:00,6919.49,6919.49,6919.49,6919.49,651
2004/3/2,10:22:00,6920.32,6920.32,6920.32,6920.32,622
2004/3/2,10:23:00,6919.61,6919.61,6919.61,6919.61,752
2004/3/2,10:24:00,6913.92,6913.92,6913.92,6913.92,696
2004/3/2,10:25:00,6920.77,6920.77,6920.77,6920.77,747
2004/3/2,10:26:00,6920.42,6920.42,6920.42,6920.42,594
2004/3/2,10:27:00,6918.56,6918.56,6918.56,6918.56,632
2004/3/2,10:28:00,6922.78,6922.78,6922.78,6922.78,500
2004/3/2,10:29:00,6919.17,6919.17,6919.17,6919.17,528
2004/3/2,10:30:00,6923.51,6923.51,6923.51,6923.51,499
2004/3/2,10:31:00,6921.29,6921.29,6921.29,6921.29,656
2004/3/2,10:32:00,6922.64,6922.64,6922.64,6922.64,514
2004/3/2,10:33:00,6922.87,6922.87,6922.87,6922.87,595
2004/3/2,10:34:00,6922.19,6922.19,6922.19,6922.19,481
2004/3/2,10:35:00,6922.28,6922.28,6922.28,6922.28,584
2004/3/2,10:36:00,6921.69,6921.69,6921.69,6921.69,439
2004/3/2,10:37:00,6919.18,6919.18,6919.18,6919.18,552
2004/3/2,10:38:00,6920.87,6920.87,6920.87,6920.87,465
2004/3/2,10:39:00,6917.40,6917.40,6917.40,6917.40,569
2004/3/2,10:40:00,6912.77,6912.77,6912.77,6912.77,412
2004/3/2,10:41:00,6914.26,6914.26,6914.26,6914.26,619
2004/3/2,10:42:00,6911.91,6911.91,6911.91,6911.91,440
2004/3/2,10:43:00,6911.75,6911.75,6911.75,6911.75,636
2004/3/2,10:44:00,6909.98,6909.98,6909.98,6909.98,479
2004/3/2,10:45:00,6915.15,6915.15,6915.15,6915.15,513
2004/3/2,10:46:00,6908.30,6908.30,6908.30,6908.30,412
2004/3/2,10:47:00,6914.02,6914.02,6914.02,6914.02,621
2004/3/2,10:48:00,6914.20,6914.20,6914.20,6914.20,507
2004/3/2,10:49:00,6919.38,6919.38,6919.38,6919.38,658
2004/3/2,10:50:00,6913.16,6913.16,6913.16,6913.16,574
2004/3/2,10:51:00,6921.80,6921.80,6921.80,6921.80,673
2004/3/2,10:52:00,6922.31,6922.31,6922.31,6922.31,524
2004/3/2,10:53:00,6923.15,6923.15,6923.15,6923.15,545
2004/3/2,10:54:00,6922.68,6922.68,6922.68,6922.68,454
2004/3/2,10:55:00,6925.56,6925.56,6925.56,6925.56,689
2004/3/2,10:56:00,6927.42,6927.42,6927.42,6927.42,450
2004/3/2,10:57:00,6928.03,6928.03,6928.03,6928.03,674
2004/3/2,10:58:00,6929.33,6929.33,6929.33,6929.33,645
2004/3/2,10:59:00,6931.56,6931.56,6931.56,6931.56,770
2004/3/2,11:00:00,6935.42,6935.42,6935.42,6935.42,675
2004/3/2,11:01:00,6937.65,6937.65,6937.65,6937.65,807
2004/3/2,11:02:00,6939.15,6939.15,6939.15,6939.15,634
2004/3/2,11:03:00,6939.95,6939.95,6939.95,6939.95,910
2004/3/2,11:04:00,6938.19,6938.19,6938.19,6938.19,531
2004/3/2,11:05:00,6942.48,6942.48,6942.48,6942.48,683
2004/3/2,11:06:00,6943.54,6943.54,6943.54,6943.54,676
2004/3/2,11:07:00,6945.78,6945.78,6945.78,6945.78,627
2004/3/2,11:08:00,6940.07,6940.07,6940.07,6940.07,563
2004/3/2,11:09:00,6952.60,6952.60,6952.60,6952.60,697
2004/3/2,11:10:00,6944.22,6944.22,6944.22,6944.22,539
2004/3/2,11:11:00,6947.03,6947.03,6947.03,6947.03,938
2004/3/2,11:12:00,6951.21,6951.21,6951.21,6951.21,763
2004/3/2,11:13:00,6951.30,6951.30,6951.30,6951.30,959
2004/3/2,11:14:00,6951.24,6951.24,6951.24,6951.24,838
2004/3/2,11:15:00,6953.02,6953.02,6953.02,6953.02,1037
2004/3/2,11:16:00,6952.56,6952.56,6952.56,6952.56,688
2004/3/2,11:17:00,6953.12,6953.12,6953.12,6953.12,799
2004/3/2,11:18:00,6949.98,6949.98,6949.98,6949.98,660
2004/3/2,11:19:00,6950.87,6950.87,6950.87,6950.87,759
2004/3/2,11:20:00,6946.88,6946.88,6946.88,6946.88,524
2004/3/2,11:21:00,6946.39,6946.39,6946.39,6946.39,652
2004/3/2,11:22:00,6947.32,6947.32,6947.32,6947.32,541
2004/3/2,11:23:00,6943.36,6943.36,6943.36,6943.36,576
2004/3/2,11:24:00,6944.19,6944.19,6944.19,6944.19,517
2004/3/2,11:25:00,6935.99,6935.99,6935.99,6935.99,620
2004/3/2,11:26:00,6937.50,6937.50,6937.50,6937.50,438
2004/3/2,11:27:00,6934.86,6934.86,6934.86,6934.86,578
2004/3/2,11:28:00,6934.01,6934.01,6934.01,6934.01,478
2004/3/2,11:29:00,6931.93,6931.93,6931.93,6931.93,666
2004/3/2,11:30:00,6933.31,6933.31,6933.31,6933.31,429
2004/3/2,11:31:00,6931.10,6931.10,6931.10,6931.10,561
2004/3/2,11:32:00,6930.43,6930.43,6930.43,6930.43,373
2004/3/2,11:33:00,6929.31,6929.31,6929.31,6929.31,559
2004/3/2,11:34:00,6932.18,6932.18,6932.18,6932.18,425
2004/3/2,11:35:00,6930.99,6930.99,6930.99,6930.99,414
2004/3/2,11:36:00,6934.01,6934.01,6934.01,6934.01,333
2004/3/2,11:37:00,6924.67,6924.67,6924.67,6924.67,447
2004/3/2,11:38:00,6935.46,6935.46,6935.46,6935.46,394
2004/3/2,11:39:00,6931.52,6931.52,6931.52,6931.52,475
2004/3/2,11:40:00,6933.52,6933.52,6933.52,6933.52,378
2004/3/2,11:41:00,6934.78,6934.78,6934.78,6934.78,485
2004/3/2,11:42:00,6934.47,6934.47,6934.47,6934.47,392
2004/3/2,11:43:00,6939.92,6939.92,6939.92,6939.92,487
2004/3/2,11:44:00,6932.63,6932.63,6932.63,6932.63,344
2004/3/2,11:45:00,6936.42,6936.42,6936.42,6936.42,488
2004/3/2,11:46:00,6940.15,6940.15,6940.15,6940.15,449
2004/3/2,11:47:00,6943.58,6943.58,6943.58,6943.58,548
2004/3/2,11:48:00,6946.89,6946.89,6946.89,6946.89,561
2004/3/2,11:49:00,6942.19,6942.19,6942.19,6942.19,622
2004/3/2,11:50:00,6944.13,6944.13,6944.13,6944.13,442
2004/3/2,11:51:00,6945.00,6945.00,6945.00,6945.00,570
2004/3/2,11:52:00,6942.42,6942.42,6942.42,6942.42,373
2004/3/2,11:53:00,6952.28,6952.28,6952.28,6952.28,644
2004/3/2,11:54:00,6945.20,6945.20,6945.20,6945.20,425
2004/3/2,11:55:00,6942.11,6942.11,6942.11,6942.11,663
2004/3/2,11:56:00,6946.53,6946.53,6946.53,6946.53,692
2004/3/2,11:57:00,6943.09,6943.09,6943.09,6943.09,551
2004/3/2,11:58:00,6944.20,6944.20,6944.20,6944.20,421
2004/3/2,11:59:00,6949.84,6949.84,6949.84,6949.84,742
2004/3/2,12:00:00,6946.18,6946.18,6946.18,6946.18,517
2004/3/2,12:01:00,6945.37,6945.37,6945.37,6945.37,571
2004/3/2,12:02:00,6943.90,6943.90,6943.90,6943.90,469
2004/3/2,12:03:00,6943.85,6943.85,6943.85,6943.85,646
2004/3/2,12:04:00,6953.46,6953.46,6953.46,6953.46,512
2004/3/2,12:05:00,6953.50,6953.50,6953.50,6953.50,974
2004/3/2,12:06:00,6948.20,6948.20,6948.20,6948.20,427
2004/3/2,12:07:00,6952.20,6952.20,6952.20,6952.20,569
2004/3/2,12:08:00,6949.13,6949.13,6949.13,6949.13,452
2004/3/2,12:09:00,6948.48,6948.48,6948.48,6948.48,530
2004/3/2,12:10:00,6946.31,6946.31,6946.31,6946.31,375
2004/3/2,12:11:00,6951.96,6951.96,6951.96,6951.96,537
2004/3/2,12:12:00,6950.95,6950.95,6950.95,6950.95,521
2004/3/2,12:13:00,6959.68,6959.68,6959.68,6959.68,864
2004/3/2,12:14:00,6955.07,6955.07,6955.07,6955.07,486
2004/3/2,12:15:00,6962.13,6962.13,6962.13,6962.13,712
2004/3/2,12:16:00,6961.57,6961.57,6961.57,6961.57,588
2004/3/2,12:17:00,6965.83,6965.83,6965.83,6965.83,754
2004/3/2,12:18:00,6971.73,6971.73,6971.73,6971.73,532
2004/3/2,12:19:00,6968.35,6968.35,6968.35,6968.35,694
2004/3/2,12:20:00,6969.15,6969.15,6969.15,6969.15,665
2004/3/2,12:21:00,6968.24,6968.24,6968.24,6968.24,909
2004/3/2,12:22:00,6966.16,6966.16,6966.16,6966.16,831
2004/3/2,12:23:00,6962.18,6962.18,6962.18,6962.18,1031
2004/3/2,12:24:00,6966.74,6966.74,6966.74,6966.74,702
2004/3/2,12:25:00,6965.58,6965.58,6965.58,6965.58,706
2004/3/2,12:26:00,6965.27,6965.27,6965.27,6965.27,467
2004/3/2,12:27:00,6963.13,6963.13,6963.13,6963.13,641
2004/3/2,12:28:00,6961.26,6961.26,6961.26,6961.26,420
2004/3/2,12:29:00,6954.17,6954.17,6954.17,6954.17,610
2004/3/2,12:30:00,6956.00,6956.00,6956.00,6956.00,422
2004/3/2,12:31:00,6958.99,6958.99,6958.99,6958.99,618
2004/3/2,12:32:00,6950.97,6950.97,6950.97,6950.97,461
2004/3/2,12:33:00,6955.31,6955.31,6955.31,6955.31,932
2004/3/2,12:34:00,6954.96,6954.96,6954.96,6954.96,731
2004/3/2,12:35:00,6961.76,6961.76,6961.76,6961.76,1668
2004/3/2,12:36:00,6964.30,6964.30,6964.30,6964.30,1361
2004/3/2,12:37:00,6968.32,6968.32,6968.32,6968.32,1413
2004/3/2,12:38:00,6971.06,6971.06,6971.06,6971.06,822
2004/3/2,12:39:00,6970.06,6970.06,6970.06,6970.06,976
2004/3/2,12:40:00,6965.24,6965.24,6965.24,6965.24,666
2004/3/2,12:41:00,6966.05,6966.05,6966.05,6966.05,676
2004/3/2,12:42:00,6964.45,6964.45,6964.45,6964.45,642
2004/3/2,12:43:00,6965.48,6965.48,6965.48,6965.48,715
2004/3/2,12:44:00,6960.36,6960.36,6960.36,6960.36,607
2004/3/2,12:45:00,6965.91,6965.91,6965.91,6965.91,747
2004/3/2,12:46:00,6962.34,6962.34,6962.34,6962.34,647
2004/3/2,12:47:00,6959.26,6959.26,6959.26,6959.26,822
2004/3/2,12:48:00,6961.93,6961.93,6961.93,6961.93,604
2004/3/2,12:49:00,6961.96,6961.96,6961.96,6961.96,733
2004/3/2,12:50:00,6961.01,6961.01,6961.01,6961.01,603
2004/3/2,12:51:00,6962.69,6962.69,6962.69,6962.69,791
2004/3/2,12:52:00,6961.44,6961.44,6961.44,6961.44,631
2004/3/2,12:53:00,6960.17,6960.17,6960.17,6960.17,787
2004/3/2,12:54:00,6960.13,6960.13,6960.13,6960.13,619
2004/3/2,12:55:00,6961.29,6961.29,6961.29,6961.29,800
2004/3/2,12:56:00,6961.36,6961.36,6961.36,6961.36,657
2004/3/2,12:57:00,6960.36,6960.36,6960.36,6960.36,721
2004/3/2,12:58:00,6968.81,6968.81,6968.81,6968.81,508
2004/3/2,12:59:00,6966.23,6966.23,6966.23,6966.23,725
2004/3/2,13:00:00,6965.78,6965.78,6965.78,6965.78,612
2004/3/2,13:01:00,6967.47,6967.47,6967.47,6967.47,699
2004/3/2,13:02:00,6962.18,6962.18,6962.18,6962.18,620
2004/3/2,13:03:00,6965.79,6965.79,6965.79,6965.79,788
2004/3/2,13:04:00,6961.53,6961.53,6961.53,6961.53,640
2004/3/2,13:05:00,6966.26,6966.26,6966.26,6966.26,724
2004/3/2,13:06:00,6965.80,6965.80,6965.80,6965.80,653
2004/3/2,13:07:00,6967.99,6967.99,6967.99,6967.99,886
2004/3/2,13:08:00,6964.09,6964.09,6964.09,6964.09,735
2004/3/2,13:09:00,6968.16,6968.16,6968.16,6968.16,818
2004/3/2,13:10:00,6966.14,6966.14,6966.14,6966.14,672
2004/3/2,13:11:00,6971.06,6971.06,6971.06,6971.06,920
2004/3/2,13:12:00,6974.32,6974.32,6974.32,6974.32,809
2004/3/2,13:13:00,6976.75,6976.75,6976.75,6976.75,1271
2004/3/2,13:14:00,6976.90,6976.90,6976.90,6976.90,1068
2004/3/2,13:15:00,6980.20,6980.20,6980.20,6980.20,1617
2004/3/2,13:16:00,6978.15,6978.15,6978.15,6978.15,964
2004/3/2,13:17:00,6984.41,6984.41,6984.41,6984.41,1352
2004/3/2,13:18:00,6982.60,6982.60,6982.60,6982.60,881
2004/3/2,13:19:00,6976.06,6976.06,6976.06,6976.06,1135
2004/3/2,13:20:00,6978.42,6978.42,6978.42,6978.42,883
2004/3/2,13:21:00,6975.53,6975.53,6975.53,6975.53,1185
2004/3/2,13:22:00,6976.80,6976.80,6976.80,6976.80,805
2004/3/2,13:23:00,6973.98,6973.98,6973.98,6973.98,1215
2004/3/2,13:24:00,6973.17,6973.17,6973.17,6973.17,956
2004/3/2,13:25:00,6972.65,6972.65,6972.65,6972.65,1445
2004/3/2,13:26:00,6972.60,6972.60,6972.60,6972.60,0
2004/3/2,13:27:00,6972.60,6972.60,6972.60,6972.60,0
2004/3/2,13:28:00,6972.60,6972.60,6972.60,6972.60,0
2004/3/2,13:29:00,6972.60,6972.60,6972.60,6972.60,0
2004/3/2,13:30:00,6975.26,6975.26,6975.26,6975.26,9320
2004/3/3,09:00:00,6975.26,6975.26,6975.26,6975.26,598
2004/3/3,09:01:00,6981.54,6981.54,6981.54,6981.54,5882
2004/3/3,09:02:00,6987.77,6987.77,6987.77,6987.77,1434
2004/3/3,09:03:00,6988.40,6988.40,6988.40,6988.40,1879
2004/3/3,09:04:00,6996.09,6996.09,6996.09,6996.09,1764
2004/3/3,09:05:00,7003.88,7003.88,7003.88,7003.88,2095
2004/3/3,09:06:00,6994.21,6994.21,6994.21,6994.21,2069
2004/3/3,09:07:00,7000.13,7000.13,7000.13,7000.13,2269
2004/3/3,09:08:00,6995.82,6995.82,6995.82,6995.82,1734
2004/3/3,09:09:00,6989.38,6989.38,6989.38,6989.38,2018
2004/3/3,09:10:00,6990.14,6990.14,6990.14,6990.14,1549
2004/3/3,09:11:00,6976.16,6976.16,6976.16,6976.16,1850
2004/3/3,09:12:00,6970.68,6970.68,6970.68,6970.68,1308
2004/3/3,09:13:00,6960.73,6960.73,6960.73,6960.73,1777
2004/3/3,09:14:00,6958.67,6958.67,6958.67,6958.67,1371
2004/3/3,09:15:00,6951.57,6951.57,6951.57,6951.57,2061
2004/3/3,09:16:00,6948.57,6948.57,6948.57,6948.57,1536
2004/3/3,09:17:00,6938.61,6938.61,6938.61,6938.61,1786
2004/3/3,09:18:00,6939.78,6939.78,6939.78,6939.78,1514
2004/3/3,09:19:00,6938.62,6938.62,6938.62,6938.62,1695
2004/3/3,09:20:00,6950.46,6950.46,6950.46,6950.46,1296
2004/3/3,09:21:00,6951.46,6951.46,6951.46,6951.46,1536
2004/3/3,09:22:00,6963.84,6963.84,6963.84,6963.84,1168
2004/3/3,09:23:00,6963.39,6963.39,6963.39,6963.39,1320
2004/3/3,09:24:00,6964.62,6964.62,6964.62,6964.62,1033
2004/3/3,09:25:00,6965.47,6965.47,6965.47,6965.47,1090
2004/3/3,09:26:00,6963.02,6963.02,6963.02,6963.02,915
2004/3/3,09:27:00,6965.64,6965.64,6965.64,6965.64,1072
2004/3/3,09:28:00,6962.71,6962.71,6962.71,6962.71,927
2004/3/3,09:29:00,6965.22,6965.22,6965.22,6965.22,1015
2004/3/3,09:30:00,6965.70,6965.70,6965.70,6965.70,811
2004/3/3,09:31:00,6968.20,6968.20,6968.20,6968.20,1148
2004/3/3,09:32:00,6969.85,6969.85,6969.85,6969.85,706
2004/3/3,09:33:00,6963.01,6963.01,6963.01,6963.01,1016
2004/3/3,09:34:00,6960.75,6960.75,6960.75,6960.75,732
2004/3/3,09:35:00,6966.74,6966.74,6966.74,6966.74,921
2004/3/3,09:36:00,6967.17,6967.17,6967.17,6967.17,915
2004/3/3,09:37:00,6968.96,6968.96,6968.96,6968.96,925
2004/3/3,09:38:00,6972.75,6972.75,6972.75,6972.75,666
2004/3/3,09:39:00,6971.78,6971.78,6971.78,6971.78,930
2004/3/3,09:40:00,6977.78,6977.78,6977.78,6977.78,835
2004/3/3,09:41:00,6981.61,6981.61,6981.61,6981.61,1465
2004/3/3,09:42:00,6980.82,6980.82,6980.82,6980.82,1058
2004/3/3,09:43:00,6987.57,6987.57,6987.57,6987.57,1512
2004/3/3,09:44:00,6986.99,6986.99,6986.99,6986.99,974
2004/3/3,09:45:00,6990.18,6990.18,6990.18,6990.18,1367
2004/3/3,09:46:00,6991.15,6991.15,6991.15,6991.15,916
2004/3/3,09:47:00,6986.71,6986.71,6986.71,6986.71,1164
2004/3/3,09:48:00,6995.79,6995.79,6995.79,6995.79,841
2004/3/3,09:49:00,6989.81,6989.81,6989.81,6989.81,1098
2004/3/3,09:50:00,6997.38,6997.38,6997.38,6997.38,788
2004/3/3,09:51:00,6997.49,6997.49,6997.49,6997.49,877
2004/3/3,09:52:00,6995.70,6995.70,6995.70,6995.70,881
2004/3/3,09:53:00,6986.40,6986.40,6986.40,6986.40,998
2004/3/3,09:54:00,6996.90,6996.90,6996.90,6996.90,656
2004/3/3,09:55:00,6985.90,6985.90,6985.90,6985.90,872
2004/3/3,09:56:00,6982.88,6982.88,6982.88,6982.88,610
2004/3/3,09:57:00,6982.42,6982.42,6982.42,6982.42,807
2004/3/3,09:58:00,6980.63,6980.63,6980.63,6980.63,823
2004/3/3,09:59:00,6971.90,6971.90,6971.90,6971.90,780
2004/3/3,10:00:00,6968.45,6968.45,6968.45,6968.45,672
2004/3/3,10:01:00,6970.41,6970.41,6970.41,6970.41,1001
2004/3/3,10:02:00,6964.79,6964.79,6964.79,6964.79,649
2004/3/3,10:03:00,6962.01,6962.01,6962.01,6962.01,743
2004/3/3,10:04:00,6960.54,6960.54,6960.54,6960.54,860
2004/3/3,10:05:00,6958.72,6958.72,6958.72,6958.72,764
2004/3/3,10:06:00,6965.78,6965.78,6965.78,6965.78,648
2004/3/3,10:07:00,6955.52,6955.52,6955.52,6955.52,807
2004/3/3,10:08:00,6958.46,6958.46,6958.46,6958.46,787
2004/3/3,10:09:00,6951.05,6951.05,6951.05,6951.05,769
2004/3/3,10:10:00,6954.29,6954.29,6954.29,6954.29,559
2004/3/3,10:11:00,6947.82,6947.82,6947.82,6947.82,720
2004/3/3,10:12:00,6952.84,6952.84,6952.84,6952.84,539
2004/3/3,10:13:00,6951.69,6951.69,6951.69,6951.69,863
2004/3/3,10:14:00,6954.36,6954.36,6954.36,6954.36,499
2004/3/3,10:15:00,6955.73,6955.73,6955.73,6955.73,611
2004/3/3,10:16:00,6955.63,6955.63,6955.63,6955.63,479
2004/3/3,10:17:00,6957.61,6957.61,6957.61,6957.61,769
2004/3/3,10:18:00,6962.21,6962.21,6962.21,6962.21,515
2004/3/3,10:19:00,6967.94,6967.94,6967.94,6967.94,821
2004/3/3,10:20:00,6968.48,6968.48,6968.48,6968.48,603
2004/3/3,10:21:00,6977.38,6977.38,6977.38,6977.38,828
2004/3/3,10:22:00,6981.49,6981.49,6981.49,6981.49,626
2004/3/3,10:23:00,6978.95,6978.95,6978.95,6978.95,914
2004/3/3,10:24:00,6976.06,6976.06,6976.06,6976.06,603
2004/3/3,10:25:00,6978.91,6978.91,6978.91,6978.91,845
2004/3/3,10:26:00,6974.44,6974.44,6974.44,6974.44,607
2004/3/3,10:27:00,6978.11,6978.11,6978.11,6978.11,690
2004/3/3,10:28:00,6981.08,6981.08,6981.08,6981.08,505
2004/3/3,10:29:00,6984.48,6984.48,6984.48,6984.48,608
2004/3/3,10:30:00,6978.22,6978.22,6978.22,6978.22,431
2004/3/3,10:31:00,6982.33,6982.33,6982.33,6982.33,568
2004/3/3,10:32:00,6976.03,6976.03,6976.03,6976.03,373
2004/3/3,10:33:00,6973.99,6973.99,6973.99,6973.99,779
2004/3/3,10:34:00,6981.30,6981.30,6981.30,6981.30,457
2004/3/3,10:35:00,6974.55,6974.55,6974.55,6974.55,779
2004/3/3,10:36:00,6976.61,6976.61,6976.61,6976.61,688
2004/3/3,10:37:00,6975.28,6975.28,6975.28,6975.28,1074
2004/3/3,10:38:00,6976.30,6976.30,6976.30,6976.30,888
2004/3/3,10:39:00,6984.78,6984.78,6984.78,6984.78,841
2004/3/3,10:40:00,6981.27,6981.27,6981.27,6981.27,654
2004/3/3,10:41:00,6976.72,6976.72,6976.72,6976.72,872
2004/3/3,10:42:00,6980.45,6980.45,6980.45,6980.45,507
2004/3/3,10:43:00,6979.40,6979.40,6979.40,6979.40,695
2004/3/3,10:44:00,6979.88,6979.88,6979.88,6979.88,547
2004/3/3,10:45:00,6971.71,6971.71,6971.71,6971.71,601
2004/3/3,10:46:00,6977.43,6977.43,6977.43,6977.43,587
2004/3/3,10:47:00,6972.46,6972.46,6972.46,6972.46,591
2004/3/3,10:48:00,6972.38,6972.38,6972.38,6972.38,608
2004/3/3,10:49:00,6969.88,6969.88,6969.88,6969.88,546
2004/3/3,10:50:00,6964.49,6964.49,6964.49,6964.49,500
2004/3/3,10:51:00,6967.54,6967.54,6967.54,6967.54,660
2004/3/3,10:52:00,6967.66,6967.66,6967.66,6967.66,537
2004/3/3,10:53:00,6965.08,6965.08,6965.08,6965.08,609
2004/3/3,10:54:00,6970.51,6970.51,6970.51,6970.51,542
2004/3/3,10:55:00,6971.20,6971.20,6971.20,6971.20,584
2004/3/3,10:56:00,6973.62,6973.62,6973.62,6973.62,560
2004/3/3,10:57:00,6966.84,6966.84,6966.84,6966.84,631
2004/3/3,10:58:00,6968.37,6968.37,6968.37,6968.37,656
2004/3/3,10:59:00,6971.81,6971.81,6971.81,6971.81,774
2004/3/3,11:00:00,6968.44,6968.44,6968.44,6968.44,664
2004/3/3,11:01:00,6970.66,6970.66,6970.66,6970.66,739
2004/3/3,11:02:00,6965.98,6965.98,6965.98,6965.98,532
2004/3/3,11:03:00,6968.54,6968.54,6968.54,6968.54,733
2004/3/3,11:04:00,6970.11,6970.11,6970.11,6970.11,481
2004/3/3,11:05:00,6968.12,6968.12,6968.12,6968.12,614
2004/3/3,11:06:00,6968.50,6968.50,6968.50,6968.50,439
2004/3/3,11:07:00,6970.01,6970.01,6970.01,6970.01,544
2004/3/3,11:08:00,6972.60,6972.60,6972.60,6972.60,535
2004/3/3,11:09:00,6969.66,6969.66,6969.66,6969.66,646
2004/3/3,11:10:00,6974.25,6974.25,6974.25,6974.25,443
2004/3/3,11:11:00,6976.37,6976.37,6976.37,6976.37,845
2004/3/3,11:12:00,6979.08,6979.08,6979.08,6979.08,559
2004/3/3,11:13:00,6978.68,6978.68,6978.68,6978.68,931
2004/3/3,11:14:00,6980.79,6980.79,6980.79,6980.79,856
2004/3/3,11:15:00,6978.35,6978.35,6978.35,6978.35,907
2004/3/3,11:16:00,6977.85,6977.85,6977.85,6977.85,622
2004/3/3,11:17:00,6977.53,6977.53,6977.53,6977.53,792
2004/3/3,11:18:00,6974.86,6974.86,6974.86,6974.86,591
2004/3/3,11:19:00,6981.41,6981.41,6981.41,6981.41,841
2004/3/3,11:20:00,6972.54,6972.54,6972.54,6972.54,622
2004/3/3,11:21:00,6983.61,6983.61,6983.61,6983.61,1547
2004/3/3,11:22:00,6984.62,6984.62,6984.62,6984.62,778
2004/3/3,11:23:00,6985.57,6985.57,6985.57,6985.57,1136
2004/3/3,11:24:00,6988.97,6988.97,6988.97,6988.97,840
2004/3/3,11:25:00,6986.64,6986.64,6986.64,6986.64,1012
2004/3/3,11:26:00,6988.04,6988.04,6988.04,6988.04,879
2004/3/3,11:27:00,6986.98,6986.98,6986.98,6986.98,1147
2004/3/3,11:28:00,6983.98,6983.98,6983.98,6983.98,637
2004/3/3,11:29:00,6984.33,6984.33,6984.33,6984.33,722
2004/3/3,11:30:00,6983.36,6983.36,6983.36,6983.36,478
2004/3/3,11:31:00,6982.44,6982.44,6982.44,6982.44,795
2004/3/3,11:32:00,6982.67,6982.67,6982.67,6982.67,520
2004/3/3,11:33:00,6976.65,6976.65,6976.65,6976.65,624
2004/3/3,11:34:00,6979.82,6979.82,6979.82,6979.82,403
2004/3/3,11:35:00,6977.55,6977.55,6977.55,6977.55,677
2004/3/3,11:36:00,6980.00,6980.00,6980.00,6980.00,470
2004/3/3,11:37:00,6978.44,6978.44,6978.44,6978.44,766
2004/3/3,11:38:00,6977.30,6977.30,6977.30,6977.30,563
2004/3/3,11:39:00,6979.65,6979.65,6979.65,6979.65,715
2004/3/3,11:40:00,6980.45,6980.45,6980.45,6980.45,635
2004/3/3,11:41:00,6978.37,6978.37,6978.37,6978.37,811
2004/3/3,11:42:00,6979.47,6979.47,6979.47,6979.47,628
2004/3/3,11:43:00,6978.05,6978.05,6978.05,6978.05,788
2004/3/3,11:44:00,6982.01,6982.01,6982.01,6982.01,553
2004/3/3,11:45:00,6978.60,6978.60,6978.60,6978.60,1037
2004/3/3,11:46:00,6986.86,6986.86,6986.86,6986.86,725
2004/3/3,11:47:00,6987.72,6987.72,6987.72,6987.72,939
2004/3/3,11:48:00,6987.58,6987.58,6987.58,6987.58,1036
2004/3/3,11:49:00,6984.76,6984.76,6984.76,6984.76,1241
2004/3/3,11:50:00,6993.61,6993.61,6993.61,6993.61,688
2004/3/3,11:51:00,6987.60,6987.60,6987.60,6987.60,1313
2004/3/3,11:52:00,6998.60,6998.60,6998.60,6998.60,823
2004/3/3,11:53:00,6989.72,6989.72,6989.72,6989.72,1077
2004/3/3,11:54:00,6999.57,6999.57,6999.57,6999.57,858
2004/3/3,11:55:00,7000.36,7000.36,7000.36,7000.36,984
2004/3/3,11:56:00,6993.96,6993.96,6993.96,6993.96,838
2004/3/3,11:57:00,6993.41,6993.41,6993.41,6993.41,1048
2004/3/3,11:58:00,6994.46,6994.46,6994.46,6994.46,941
2004/3/3,11:59:00,6984.66,6984.66,6984.66,6984.66,1355
2004/3/3,12:00:00,6984.59,6984.59,6984.59,6984.59,1214
2004/3/3,12:01:00,6969.05,6969.05,6969.05,6969.05,1803
2004/3/3,12:02:00,6972.22,6972.22,6972.22,6972.22,1317
2004/3/3,12:03:00,6962.98,6962.98,6962.98,6962.98,1598
2004/3/3,12:04:00,6956.35,6956.35,6956.35,6956.35,969
2004/3/3,12:05:00,6950.83,6950.83,6950.83,6950.83,1380
2004/3/3,12:06:00,6948.96,6948.96,6948.96,6948.96,1081
2004/3/3,12:07:00,6945.97,6945.97,6945.97,6945.97,1285
2004/3/3,12:08:00,6940.02,6940.02,6940.02,6940.02,951
2004/3/3,12:09:00,6940.19,6940.19,6940.19,6940.19,1157
2004/3/3,12:10:00,6937.80,6937.80,6937.80,6937.80,753
2004/3/3,12:11:00,6933.38,6933.38,6933.38,6933.38,1020
2004/3/3,12:12:00,6931.76,6931.76,6931.76,6931.76,805
2004/3/3,12:13:00,6934.39,6934.39,6934.39,6934.39,1005
2004/3/3,12:14:00,6930.01,6930.01,6930.01,6930.01,707
2004/3/3,12:15:00,6938.04,6938.04,6938.04,6938.04,911
2004/3/3,12:16:00,6940.42,6940.42,6940.42,6940.42,784
2004/3/3,12:17:00,6937.73,6937.73,6937.73,6937.73,721
2004/3/3,12:18:00,6941.86,6941.86,6941.86,6941.86,475
2004/3/3,12:19:00,6944.58,6944.58,6944.58,6944.58,743
2004/3/3,12:20:00,6949.72,6949.72,6949.72,6949.72,528
2004/3/3,12:21:00,6941.59,6941.59,6941.59,6941.59,611
2004/3/3,12:22:00,6945.56,6945.56,6945.56,6945.56,635
2004/3/3,12:23:00,6951.29,6951.29,6951.29,6951.29,613
2004/3/3,12:24:00,6942.36,6942.36,6942.36,6942.36,514
2004/3/3,12:25:00,6950.56,6950.56,6950.56,6950.56,666
2004/3/3,12:26:00,6947.07,6947.07,6947.07,6947.07,439
2004/3/3,12:27:00,6940.24,6940.24,6940.24,6940.24,618
2004/3/3,12:28:00,6939.00,6939.00,6939.00,6939.00,485
2004/3/3,12:29:00,6938.74,6938.74,6938.74,6938.74,565
2004/3/3,12:30:00,6936.75,6936.75,6936.75,6936.75,534
2004/3/3,12:31:00,6938.72,6938.72,6938.72,6938.72,1019
2004/3/3,12:32:00,6939.81,6939.81,6939.81,6939.81,588
2004/3/3,12:33:00,6934.62,6934.62,6934.62,6934.62,622
2004/3/3,12:34:00,6931.77,6931.77,6931.77,6931.77,435
2004/3/3,12:35:00,6935.42,6935.42,6935.42,6935.42,618
2004/3/3,12:36:00,6938.50,6938.50,6938.50,6938.50,537
2004/3/3,12:37:00,6940.48,6940.48,6940.48,6940.48,738
2004/3/3,12:38:00,6940.97,6940.97,6940.97,6940.97,511
2004/3/3,12:39:00,6940.01,6940.01,6940.01,6940.01,715
2004/3/3,12:40:00,6932.53,6932.53,6932.53,6932.53,611
2004/3/3,12:41:00,6940.65,6940.65,6940.65,6940.65,701
2004/3/3,12:42:00,6938.14,6938.14,6938.14,6938.14,587
2004/3/3,12:43:00,6940.92,6940.92,6940.92,6940.92,695
2004/3/3,12:44:00,6938.86,6938.86,6938.86,6938.86,624
2004/3/3,12:45:00,6940.35,6940.35,6940.35,6940.35,796
2004/3/3,12:46:00,6941.10,6941.10,6941.10,6941.10,650
2004/3/3,12:47:00,6940.13,6940.13,6940.13,6940.13,1044
2004/3/3,12:48:00,6939.87,6939.87,6939.87,6939.87,540
2004/3/3,12:49:00,6942.03,6942.03,6942.03,6942.03,654
2004/3/3,12:50:00,6941.94,6941.94,6941.94,6941.94,489
2004/3/3,12:51:00,6939.80,6939.80,6939.80,6939.80,764
2004/3/3,12:52:00,6941.23,6941.23,6941.23,6941.23,469
2004/3/3,12:53:00,6941.13,6941.13,6941.13,6941.13,652
2004/3/3,12:54:00,6942.61,6942.61,6942.61,6942.61,426
2004/3/3,12:55:00,6941.42,6941.42,6941.42,6941.42,632
2004/3/3,12:56:00,6947.05,6947.05,6947.05,6947.05,505
2004/3/3,12:57:00,6944.66,6944.66,6944.66,6944.66,620
2004/3/3,12:58:00,6949.53,6949.53,6949.53,6949.53,520
2004/3/3,12:59:00,6948.51,6948.51,6948.51,6948.51,605
2004/3/3,13:00:00,6948.94,6948.94,6948.94,6948.94,397
2004/3/3,13:01:00,6948.37,6948.37,6948.37,6948.37,582
2004/3/3,13:02:00,6951.85,6951.85,6951.85,6951.85,511
2004/3/3,13:03:00,6958.13,6958.13,6958.13,6958.13,594
2004/3/3,13:04:00,6947.84,6947.84,6947.84,6947.84,546
2004/3/3,13:05:00,6953.23,6953.23,6953.23,6953.23,699
2004/3/3,13:06:00,6954.71,6954.71,6954.71,6954.71,590
2004/3/3,13:07:00,6952.64,6952.64,6952.64,6952.64,781
2004/3/3,13:08:00,6959.61,6959.61,6959.61,6959.61,563
2004/3/3,13:09:00,6949.80,6949.80,6949.80,6949.80,684
2004/3/3,13:10:00,6949.34,6949.34,6949.34,6949.34,654
2004/3/3,13:11:00,6947.95,6947.95,6947.95,6947.95,999
2004/3/3,13:12:00,6953.98,6953.98,6953.98,6953.98,771
2004/3/3,13:13:00,6954.42,6954.42,6954.42,6954.42,1095
2004/3/3,13:14:00,6949.72,6949.72,6949.72,6949.72,768
2004/3/3,13:15:00,6947.68,6947.68,6947.68,6947.68,1214
2004/3/3,13:16:00,6949.15,6949.15,6949.15,6949.15,866
2004/3/3,13:17:00,6949.69,6949.69,6949.69,6949.69,905
2004/3/3,13:18:00,6948.08,6948.08,6948.08,6948.08,835
2004/3/3,13:19:00,6949.13,6949.13,6949.13,6949.13,1054
2004/3/3,13:20:00,6948.60,6948.60,6948.60,6948.60,865
2004/3/3,13:21:00,6948.35,6948.35,6948.35,6948.35,1047
2004/3/3,13:22:00,6950.59,6950.59,6950.59,6950.59,885
2004/3/3,13:23:00,6944.71,6944.71,6944.71,6944.71,1298
2004/3/3,13:24:00,6948.30,6948.30,6948.30,6948.30,1057
2004/3/3,13:25:00,6943.28,6943.28,6943.28,6943.28,1565
2004/3/3,13:26:00,6943.28,6943.28,6943.28,6943.28,0
2004/3/3,13:27:00,6943.28,6943.28,6943.28,6943.28,0
2004/3/3,13:28:00,6943.28,6943.28,6943.28,6943.28,0
2004/3/3,13:29:00,6943.28,6943.28,6943.28,6943.28,0
2004/3/3,13:30:00,6932.17,6932.17,6932.17,6932.17,8165
2004/3/4,09:00:00,6932.17,6932.17,6932.17,6932.17,203
2004/3/4,09:01:00,6963.23,6963.23,6963.23,6963.23,5657
2004/3/4,09:02:00,6972.83,6972.83,6972.83,6972.83,1336
2004/3/4,09:03:00,6978.52,6978.52,6978.52,6978.52,1956
2004/3/4,09:04:00,6981.01,6981.01,6981.01,6981.01,1760
2004/3/4,09:05:00,6978.50,6978.50,6978.50,6978.50,1944
2004/3/4,09:06:00,6981.20,6981.20,6981.20,6981.20,1698
2004/3/4,09:07:00,6976.61,6976.61,6976.61,6976.61,2097
2004/3/4,09:08:00,6976.05,6976.05,6976.05,6976.05,1334
2004/3/4,09:09:00,6977.12,6977.12,6977.12,6977.12,1609
2004/3/4,09:10:00,6979.14,6979.14,6979.14,6979.14,1460
2004/3/4,09:11:00,6976.19,6976.19,6976.19,6976.19,1815
2004/3/4,09:12:00,6968.39,6968.39,6968.39,6968.39,1158
2004/3/4,09:13:00,6969.28,6969.28,6969.28,6969.28,1299
2004/3/4,09:14:00,6966.44,6966.44,6966.44,6966.44,1033
2004/3/4,09:15:00,6967.55,6967.55,6967.55,6967.55,1528
2004/3/4,09:16:00,6967.38,6967.38,6967.38,6967.38,1021
2004/3/4,09:17:00,6970.69,6970.69,6970.69,6970.69,1154
2004/3/4,09:18:00,6972.58,6972.58,6972.58,6972.58,969
2004/3/4,09:19:00,6975.49,6975.49,6975.49,6975.49,1418
2004/3/4,09:20:00,6979.81,6979.81,6979.81,6979.81,1181
2004/3/4,09:21:00,6988.44,6988.44,6988.44,6988.44,1723
2004/3/4,09:22:00,7001.38,7001.38,7001.38,7001.38,1361
2004/3/4,09:23:00,7001.12,7001.12,7001.12,7001.12,1819
2004/3/4,09:24:00,7009.98,7009.98,7009.98,7009.98,1479
2004/3/4,09:25:00,7013.16,7013.16,7013.16,7013.16,1808
2004/3/4,09:26:00,7017.28,7017.28,7017.28,7017.28,1339
2004/3/4,09:27:00,7019.15,7019.15,7019.15,7019.15,1729
2004/3/4,09:28:00,7021.38,7021.38,7021.38,7021.38,1028
2004/3/4,09:29:00,7022.43,7022.43,7022.43,7022.43,1358
2004/3/4,09:30:00,7028.32,7028.32,7028.32,7028.32,1036
2004/3/4,09:31:00,7022.62,7022.62,7022.62,7022.62,1353
2004/3/4,09:32:00,7018.51,7018.51,7018.51,7018.51,855
2004/3/4,09:33:00,7016.45,7016.45,7016.45,7016.45,1106
2004/3/4,09:34:00,7007.49,7007.49,7007.49,7007.49,1023
2004/3/4,09:35:00,7007.58,7007.58,7007.58,7007.58,1204
2004/3/4,09:36:00,7004.58,7004.58,7004.58,7004.58,1084
2004/3/4,09:37:00,7001.41,7001.41,7001.41,7001.41,1135
2004/3/4,09:38:00,7004.84,7004.84,7004.84,7004.84,880
2004/3/4,09:39:00,7001.56,7001.56,7001.56,7001.56,926
2004/3/4,09:40:00,6999.12,6999.12,6999.12,6999.12,738
2004/3/4,09:41:00,6998.03,6998.03,6998.03,6998.03,948
2004/3/4,09:42:00,6995.33,6995.33,6995.33,6995.33,814
2004/3/4,09:43:00,7001.72,7001.72,7001.72,7001.72,1166
2004/3/4,09:44:00,7000.92,7000.92,7000.92,7000.92,793
2004/3/4,09:45:00,7000.88,7000.88,7000.88,7000.88,1098
2004/3/4,09:46:00,7008.46,7008.46,7008.46,7008.46,938
2004/3/4,09:47:00,7005.79,7005.79,7005.79,7005.79,904
2004/3/4,09:48:00,7005.76,7005.76,7005.76,7005.76,659
2004/3/4,09:49:00,7005.43,7005.43,7005.43,7005.43,745
2004/3/4,09:50:00,7006.81,7006.81,7006.81,7006.81,692
2004/3/4,09:51:00,7002.69,7002.69,7002.69,7002.69,795
2004/3/4,09:52:00,7008.69,7008.69,7008.69,7008.69,624
2004/3/4,09:53:00,7001.10,7001.10,7001.10,7001.10,965
2004/3/4,09:54:00,7006.05,7006.05,7006.05,7006.05,731
2004/3/4,09:55:00,7005.19,7005.19,7005.19,7005.19,839
2004/3/4,09:56:00,7005.15,7005.15,7005.15,7005.15,770
2004/3/4,09:57:00,7005.25,7005.25,7005.25,7005.25,904
2004/3/4,09:58:00,7009.51,7009.51,7009.51,7009.51,691
2004/3/4,09:59:00,7005.55,7005.55,7005.55,7005.55,999
2004/3/4,10:00:00,7008.67,7008.67,7008.67,7008.67,861
2004/3/4,10:01:00,7015.62,7015.62,7015.62,7015.62,1106
2004/3/4,10:02:00,7013.67,7013.67,7013.67,7013.67,823
2004/3/4,10:03:00,7025.35,7025.35,7025.35,7025.35,1278
2004/3/4,10:04:00,7018.47,7018.47,7018.47,7018.47,890
2004/3/4,10:05:00,7019.18,7019.18,7019.18,7019.18,1200
2004/3/4,10:06:00,7022.72,7022.72,7022.72,7022.72,896
2004/3/4,10:07:00,7022.24,7022.24,7022.24,7022.24,1364
2004/3/4,10:08:00,7024.65,7024.65,7024.65,7024.65,838
2004/3/4,10:09:00,7024.27,7024.27,7024.27,7024.27,1126
2004/3/4,10:10:00,7028.27,7028.27,7028.27,7028.27,1065
2004/3/4,10:11:00,7033.71,7033.71,7033.71,7033.71,1313
2004/3/4,10:12:00,7023.09,7023.09,7023.09,7023.09,881
2004/3/4,10:13:00,7022.78,7022.78,7022.78,7022.78,1151
2004/3/4,10:14:00,7018.37,7018.37,7018.37,7018.37,753
2004/3/4,10:15:00,7012.10,7012.10,7012.10,7012.10,935
2004/3/4,10:16:00,7015.68,7015.68,7015.68,7015.68,844
2004/3/4,10:17:00,7015.38,7015.38,7015.38,7015.38,988
2004/3/4,10:18:00,7014.31,7014.31,7014.31,7014.31,764
2004/3/4,10:19:00,7006.25,7006.25,7006.25,7006.25,861
2004/3/4,10:20:00,7006.90,7006.90,7006.90,7006.90,697
2004/3/4,10:21:00,7007.14,7007.14,7007.14,7007.14,1097
2004/3/4,10:22:00,7005.09,7005.09,7005.09,7005.09,745
2004/3/4,10:23:00,6999.60,6999.60,6999.60,6999.60,943
2004/3/4,10:24:00,6999.60,6999.60,6999.60,6999.60,745
2004/3/4,10:25:00,7000.69,7000.69,7000.69,7000.69,1123
2004/3/4,10:26:00,6992.21,6992.21,6992.21,6992.21,884
2004/3/4,10:27:00,6992.06,6992.06,6992.06,6992.06,1019
2004/3/4,10:28:00,6987.81,6987.81,6987.81,6987.81,800
2004/3/4,10:29:00,6988.10,6988.10,6988.10,6988.10,1239
2004/3/4,10:30:00,6985.39,6985.39,6985.39,6985.39,828
2004/3/4,10:31:00,6983.00,6983.00,6983.00,6983.00,1064
2004/3/4,10:32:00,6978.37,6978.37,6978.37,6978.37,906
2004/3/4,10:33:00,6982.99,6982.99,6982.99,6982.99,954
2004/3/4,10:34:00,6978.97,6978.97,6978.97,6978.97,978
2004/3/4,10:35:00,6980.16,6980.16,6980.16,6980.16,839
2004/3/4,10:36:00,6986.84,6986.84,6986.84,6986.84,728
2004/3/4,10:37:00,6978.88,6978.88,6978.88,6978.88,742
2004/3/4,10:38:00,6977.52,6977.52,6977.52,6977.52,622
2004/3/4,10:39:00,6980.90,6980.90,6980.90,6980.90,911
2004/3/4,10:40:00,6976.72,6976.72,6976.72,6976.72,665
2004/3/4,10:41:00,6991.19,6991.19,6991.19,6991.19,735
2004/3/4,10:42:00,6988.12,6988.12,6988.12,6988.12,492
2004/3/4,10:43:00,6986.60,6986.60,6986.60,6986.60,762
2004/3/4,10:44:00,6987.47,6987.47,6987.47,6987.47,517
2004/3/4,10:45:00,6988.21,6988.21,6988.21,6988.21,584
2004/3/4,10:46:00,6991.70,6991.70,6991.70,6991.70,486
2004/3/4,10:47:00,6993.50,6993.50,6993.50,6993.50,617
2004/3/4,10:48:00,7001.83,7001.83,7001.83,7001.83,429
2004/3/4,10:49:00,6992.21,6992.21,6992.21,6992.21,568
2004/3/4,10:50:00,6993.10,6993.10,6993.10,6993.10,508
2004/3/4,10:51:00,6994.53,6994.53,6994.53,6994.53,564
2004/3/4,10:52:00,7001.38,7001.38,7001.38,7001.38,427
2004/3/4,10:53:00,6996.71,6996.71,6996.71,6996.71,949
2004/3/4,10:54:00,6998.93,6998.93,6998.93,6998.93,601
2004/3/4,10:55:00,7004.49,7004.49,7004.49,7004.49,558
2004/3/4,10:56:00,7007.31,7007.31,7007.31,7007.31,456
2004/3/4,10:57:00,7006.43,7006.43,7006.43,7006.43,552
2004/3/4,10:58:00,7008.97,7008.97,7008.97,7008.97,579
2004/3/4,10:59:00,7013.31,7013.31,7013.31,7013.31,862
2004/3/4,11:00:00,7015.11,7015.11,7015.11,7015.11,626
2004/3/4,11:01:00,7017.24,7017.24,7017.24,7017.24,1137
2004/3/4,11:02:00,7021.58,7021.58,7021.58,7021.58,1039
2004/3/4,11:03:00,7023.07,7023.07,7023.07,7023.07,1027
2004/3/4,11:04:00,7026.49,7026.49,7026.49,7026.49,723
2004/3/4,11:05:00,7027.39,7027.39,7027.39,7027.39,914
2004/3/4,11:06:00,7028.25,7028.25,7028.25,7028.25,761
2004/3/4,11:07:00,7027.86,7027.86,7027.86,7027.86,786
2004/3/4,11:08:00,7031.99,7031.99,7031.99,7031.99,567
2004/3/4,11:09:00,7034.69,7034.69,7034.69,7034.69,935
2004/3/4,11:10:00,7024.86,7024.86,7024.86,7024.86,599
2004/3/4,11:11:00,7022.42,7022.42,7022.42,7022.42,627
2004/3/4,11:12:00,7023.34,7023.34,7023.34,7023.34,473
2004/3/4,11:13:00,7020.45,7020.45,7020.45,7020.45,594
2004/3/4,11:14:00,7020.25,7020.25,7020.25,7020.25,427
2004/3/4,11:15:00,7021.61,7021.61,7021.61,7021.61,494
2004/3/4,11:16:00,7017.48,7017.48,7017.48,7017.48,453
2004/3/4,11:17:00,7023.62,7023.62,7023.62,7023.62,589
2004/3/4,11:18:00,7020.83,7020.83,7020.83,7020.83,365
2004/3/4,11:19:00,7023.10,7023.10,7023.10,7023.10,647
2004/3/4,11:20:00,7025.78,7025.78,7025.78,7025.78,668
2004/3/4,11:21:00,7036.57,7036.57,7036.57,7036.57,876
2004/3/4,11:22:00,7027.74,7027.74,7027.74,7027.74,604
2004/3/4,11:23:00,7032.76,7032.76,7032.76,7032.76,908
2004/3/4,11:24:00,7031.51,7031.51,7031.51,7031.51,681
2004/3/4,11:25:00,7033.54,7033.54,7033.54,7033.54,909
2004/3/4,11:26:00,7045.10,7045.10,7045.10,7045.10,707
2004/3/4,11:27:00,7035.21,7035.21,7035.21,7035.21,1085
2004/3/4,11:28:00,7038.22,7038.22,7038.22,7038.22,715
2004/3/4,11:29:00,7037.37,7037.37,7037.37,7037.37,822
2004/3/4,11:30:00,7040.71,7040.71,7040.71,7040.71,712
2004/3/4,11:31:00,7038.06,7038.06,7038.06,7038.06,699
2004/3/4,11:32:00,7044.05,7044.05,7044.05,7044.05,525
2004/3/4,11:33:00,7037.47,7037.47,7037.47,7037.47,642
2004/3/4,11:34:00,7036.91,7036.91,7036.91,7036.91,630
2004/3/4,11:35:00,7045.47,7045.47,7045.47,7045.47,559
2004/3/4,11:36:00,7036.74,7036.74,7036.74,7036.74,451
2004/3/4,11:37:00,7035.38,7035.38,7035.38,7035.38,528
2004/3/4,11:38:00,7044.65,7044.65,7044.65,7044.65,432
2004/3/4,11:39:00,7035.54,7035.54,7035.54,7035.54,672
2004/3/4,11:40:00,7040.40,7040.40,7040.40,7040.40,550
2004/3/4,11:41:00,7036.15,7036.15,7036.15,7036.15,714
2004/3/4,11:42:00,7033.72,7033.72,7033.72,7033.72,647
2004/3/4,11:43:00,7034.43,7034.43,7034.43,7034.43,798
2004/3/4,11:44:00,7033.58,7033.58,7033.58,7033.58,786
2004/3/4,11:45:00,7031.55,7031.55,7031.55,7031.55,923
2004/3/4,11:46:00,7031.85,7031.85,7031.85,7031.85,592
2004/3/4,11:47:00,7028.73,7028.73,7028.73,7028.73,1020
2004/3/4,11:48:00,7027.87,7027.87,7027.87,7027.87,621
2004/3/4,11:49:00,7026.24,7026.24,7026.24,7026.24,805
2004/3/4,11:50:00,7027.76,7027.76,7027.76,7027.76,634
2004/3/4,11:51:00,7024.99,7024.99,7024.99,7024.99,611
2004/3/4,11:52:00,7023.77,7023.77,7023.77,7023.77,502
2004/3/4,11:53:00,7022.71,7022.71,7022.71,7022.71,715
2004/3/4,11:54:00,7019.01,7019.01,7019.01,7019.01,495
2004/3/4,11:55:00,7016.02,7016.02,7016.02,7016.02,711
2004/3/4,11:56:00,7027.58,7027.58,7027.58,7027.58,608
2004/3/4,11:57:00,7027.95,7027.95,7027.95,7027.95,761
2004/3/4,11:58:00,7032.90,7032.90,7032.90,7032.90,558
2004/3/4,11:59:00,7030.23,7030.23,7030.23,7030.23,602
2004/3/4,12:00:00,7025.79,7025.79,7025.79,7025.79,492
2004/3/4,12:01:00,7028.93,7028.93,7028.93,7028.93,551
2004/3/4,12:02:00,7031.83,7031.83,7031.83,7031.83,439
2004/3/4,12:03:00,7030.42,7030.42,7030.42,7030.42,571
2004/3/4,12:04:00,7029.87,7029.87,7029.87,7029.87,367
2004/3/4,12:05:00,7026.56,7026.56,7026.56,7026.56,474
2004/3/4,12:06:00,7024.43,7024.43,7024.43,7024.43,439
2004/3/4,12:07:00,7025.59,7025.59,7025.59,7025.59,497
2004/3/4,12:08:00,7033.21,7033.21,7033.21,7033.21,365
2004/3/4,12:09:00,7031.85,7031.85,7031.85,7031.85,500
2004/3/4,12:10:00,7031.42,7031.42,7031.42,7031.42,411
2004/3/4,12:11:00,7034.68,7034.68,7034.68,7034.68,546
2004/3/4,12:12:00,7026.23,7026.23,7026.23,7026.23,278
2004/3/4,12:13:00,7026.72,7026.72,7026.72,7026.72,442
2004/3/4,12:14:00,7031.39,7031.39,7031.39,7031.39,278
2004/3/4,12:15:00,7028.94,7028.94,7028.94,7028.94,417
2004/3/4,12:16:00,7035.54,7035.54,7035.54,7035.54,283
2004/3/4,12:17:00,7033.56,7033.56,7033.56,7033.56,447
2004/3/4,12:18:00,7035.58,7035.58,7035.58,7035.58,366
2004/3/4,12:19:00,7030.37,7030.37,7030.37,7030.37,451
2004/3/4,12:20:00,7027.12,7027.12,7027.12,7027.12,339
2004/3/4,12:21:00,7033.84,7033.84,7033.84,7033.84,500
2004/3/4,12:22:00,7031.15,7031.15,7031.15,7031.15,599
2004/3/4,12:23:00,7032.84,7032.84,7032.84,7032.84,633
2004/3/4,12:24:00,7031.59,7031.59,7031.59,7031.59,425
2004/3/4,12:25:00,7027.92,7027.92,7027.92,7027.92,592
2004/3/4,12:26:00,7033.17,7033.17,7033.17,7033.17,475
2004/3/4,12:27:00,7032.54,7032.54,7032.54,7032.54,486
2004/3/4,12:28:00,7027.73,7027.73,7027.73,7027.73,407
2004/3/4,12:29:00,7036.57,7036.57,7036.57,7036.57,507
2004/3/4,12:30:00,7032.94,7032.94,7032.94,7032.94,406
2004/3/4,12:31:00,7028.46,7028.46,7028.46,7028.46,453
2004/3/4,12:32:00,7030.16,7030.16,7030.16,7030.16,346
2004/3/4,12:33:00,7030.76,7030.76,7030.76,7030.76,462
2004/3/4,12:34:00,7037.67,7037.67,7037.67,7037.67,322
2004/3/4,12:35:00,7030.46,7030.46,7030.46,7030.46,611
2004/3/4,12:36:00,7035.59,7035.59,7035.59,7035.59,429
2004/3/4,12:37:00,7039.90,7039.90,7039.90,7039.90,744
2004/3/4,12:38:00,7041.18,7041.18,7041.18,7041.18,482
2004/3/4,12:39:00,7037.53,7037.53,7037.53,7037.53,614
2004/3/4,12:40:00,7043.49,7043.49,7043.49,7043.49,483
2004/3/4,12:41:00,7041.10,7041.10,7041.10,7041.10,583
2004/3/4,12:42:00,7039.46,7039.46,7039.46,7039.46,478
2004/3/4,12:43:00,7040.51,7040.51,7040.51,7040.51,602
2004/3/4,12:44:00,7034.57,7034.57,7034.57,7034.57,559
2004/3/4,12:45:00,7036.48,7036.48,7036.48,7036.48,612
2004/3/4,12:46:00,7039.44,7039.44,7039.44,7039.44,507
2004/3/4,12:47:00,7043.33,7043.33,7043.33,7043.33,750
2004/3/4,12:48:00,7036.82,7036.82,7036.82,7036.82,590
2004/3/4,12:49:00,7042.95,7042.95,7042.95,7042.95,701
2004/3/4,12:50:00,7041.97,7041.97,7041.97,7041.97,556
2004/3/4,12:51:00,7039.03,7039.03,7039.03,7039.03,762
2004/3/4,12:52:00,7040.98,7040.98,7040.98,7040.98,458
2004/3/4,12:53:00,7037.31,7037.31,7037.31,7037.31,630
2004/3/4,12:54:00,7037.87,7037.87,7037.87,7037.87,468
2004/3/4,12:55:00,7037.51,7037.51,7037.51,7037.51,707
2004/3/4,12:56:00,7031.31,7031.31,7031.31,7031.31,466
2004/3/4,12:57:00,7037.50,7037.50,7037.50,7037.50,678
2004/3/4,12:58:00,7034.53,7034.53,7034.53,7034.53,634
2004/3/4,12:59:00,7041.91,7041.91,7041.91,7041.91,769
2004/3/4,13:00:00,7039.76,7039.76,7039.76,7039.76,443
2004/3/4,13:01:00,7033.06,7033.06,7033.06,7033.06,769
2004/3/4,13:02:00,7040.88,7040.88,7040.88,7040.88,530
2004/3/4,13:03:00,7036.77,7036.77,7036.77,7036.77,784
2004/3/4,13:04:00,7034.56,7034.56,7034.56,7034.56,615
2004/3/4,13:05:00,7039.86,7039.86,7039.86,7039.86,1096
2004/3/4,13:06:00,7041.22,7041.22,7041.22,7041.22,648
2004/3/4,13:07:00,7042.53,7042.53,7042.53,7042.53,874
2004/3/4,13:08:00,7044.34,7044.34,7044.34,7044.34,697
2004/3/4,13:09:00,7033.73,7033.73,7033.73,7033.73,947
2004/3/4,13:10:00,7045.00,7045.00,7045.00,7045.00,721
2004/3/4,13:11:00,7042.28,7042.28,7042.28,7042.28,985
2004/3/4,13:12:00,7043.51,7043.51,7043.51,7043.51,583
2004/3/4,13:13:00,7044.04,7044.04,7044.04,7044.04,847
2004/3/4,13:14:00,7043.32,7043.32,7043.32,7043.32,715
2004/3/4,13:15:00,7032.60,7032.60,7032.60,7032.60,1092
2004/3/4,13:16:00,7030.11,7030.11,7030.11,7030.11,677
2004/3/4,13:17:00,7030.83,7030.83,7030.83,7030.83,876
2004/3/4,13:18:00,7033.04,7033.04,7033.04,7033.04,705
2004/3/4,13:19:00,7025.59,7025.59,7025.59,7025.59,859
2004/3/4,13:20:00,7031.08,7031.08,7031.08,7031.08,719
2004/3/4,13:21:00,7033.35,7033.35,7033.35,7033.35,1145
2004/3/4,13:22:00,7027.20,7027.20,7027.20,7027.20,848
2004/3/4,13:23:00,7032.48,7032.48,7032.48,7032.48,1203
2004/3/4,13:24:00,7027.72,7027.72,7027.72,7027.72,994
2004/3/4,13:25:00,7034.29,7034.29,7034.29,7034.29,1330
2004/3/4,13:26:00,7034.29,7034.29,7034.29,7034.29,0
2004/3/4,13:27:00,7034.29,7034.29,7034.29,7034.29,0
2004/3/4,13:28:00,7034.29,7034.29,7034.29,7034.29,0
2004/3/4,13:29:00,7034.29,7034.29,7034.29,7034.29,0
2004/3/4,13:30:00,7034.10,7034.10,7034.10,7034.10,8750
2004/3/5,09:00:00,7034.10,7034.10,7034.10,7034.10,502
2004/3/5,09:01:00,7106.31,7106.31,7106.31,7106.31,7930
2004/3/5,09:02:00,7110.58,7110.58,7110.58,7110.58,1871
2004/3/5,09:03:00,7113.56,7113.56,7113.56,7113.56,2653
2004/3/5,09:04:00,7112.77,7112.77,7112.77,7112.77,2108
2004/3/5,09:05:00,7105.74,7105.74,7105.74,7105.74,2461
2004/3/5,09:06:00,7101.10,7101.10,7101.10,7101.10,1815
2004/3/5,09:07:00,7099.77,7099.77,7099.77,7099.77,2312
2004/3/5,09:08:00,7093.98,7093.98,7093.98,7093.98,1582
2004/3/5,09:09:00,7092.82,7092.82,7092.82,7092.82,1815
2004/3/5,09:10:00,7091.46,7091.46,7091.46,7091.46,1340
2004/3/5,09:11:00,7091.96,7091.96,7091.96,7091.96,1532
2004/3/5,09:12:00,7093.52,7093.52,7093.52,7093.52,1380
2004/3/5,09:13:00,7090.16,7090.16,7090.16,7090.16,1511
2004/3/5,09:14:00,7083.64,7083.64,7083.64,7083.64,1327
2004/3/5,09:15:00,7091.16,7091.16,7091.16,7091.16,1456
2004/3/5,09:16:00,7095.01,7095.01,7095.01,7095.01,1273
2004/3/5,09:17:00,7100.80,7100.80,7100.80,7100.80,1414
2004/3/5,09:18:00,7100.41,7100.41,7100.41,7100.41,1130
2004/3/5,09:19:00,7101.76,7101.76,7101.76,7101.76,1473
2004/3/5,09:20:00,7098.27,7098.27,7098.27,7098.27,1207
2004/3/5,09:21:00,7093.91,7093.91,7093.91,7093.91,1489
2004/3/5,09:22:00,7090.19,7090.19,7090.19,7090.19,1128
2004/3/5,09:23:00,7093.88,7093.88,7093.88,7093.88,1356
2004/3/5,09:24:00,7087.88,7087.88,7087.88,7087.88,1054
2004/3/5,09:25:00,7085.90,7085.90,7085.90,7085.90,1209
2004/3/5,09:26:00,7082.74,7082.74,7082.74,7082.74,1125
2004/3/5,09:27:00,7080.68,7080.68,7080.68,7080.68,1218
2004/3/5,09:28:00,7084.62,7084.62,7084.62,7084.62,1061
2004/3/5,09:29:00,7077.88,7077.88,7077.88,7077.88,1351
2004/3/5,09:30:00,7078.79,7078.79,7078.79,7078.79,1000
2004/3/5,09:31:00,7072.56,7072.56,7072.56,7072.56,1520
2004/3/5,09:32:00,7070.80,7070.80,7070.80,7070.80,1089
2004/3/5,09:33:00,7072.49,7072.49,7072.49,7072.49,1561
2004/3/5,09:34:00,7067.06,7067.06,7067.06,7067.06,1014
2004/3/5,09:35:00,7061.66,7061.66,7061.66,7061.66,1311
2004/3/5,09:36:00,7069.64,7069.64,7069.64,7069.64,972
2004/3/5,09:37:00,7066.24,7066.24,7066.24,7066.24,1095
2004/3/5,09:38:00,7073.51,7073.51,7073.51,7073.51,972
2004/3/5,09:39:00,7077.49,7077.49,7077.49,7077.49,1143
2004/3/5,09:40:00,7071.64,7071.64,7071.64,7071.64,978
2004/3/5,09:41:00,7078.87,7078.87,7078.87,7078.87,1285
2004/3/5,09:42:00,7081.41,7081.41,7081.41,7081.41,695
2004/3/5,09:43:00,7080.16,7080.16,7080.16,7080.16,987
2004/3/5,09:44:00,7078.08,7078.08,7078.08,7078.08,692
2004/3/5,09:45:00,7080.09,7080.09,7080.09,7080.09,967
2004/3/5,09:46:00,7087.72,7087.72,7087.72,7087.72,758
2004/3/5,09:47:00,7082.22,7082.22,7082.22,7082.22,1027
2004/3/5,09:48:00,7083.46,7083.46,7083.46,7083.46,793
2004/3/5,09:49:00,7087.86,7087.86,7087.86,7087.86,853
2004/3/5,09:50:00,7082.36,7082.36,7082.36,7082.36,741
2004/3/5,09:51:00,7084.71,7084.71,7084.71,7084.71,946
2004/3/5,09:52:00,7080.61,7080.61,7080.61,7080.61,730
2004/3/5,09:53:00,7079.77,7079.77,7079.77,7079.77,891
2004/3/5,09:54:00,7086.72,7086.72,7086.72,7086.72,686
2004/3/5,09:55:00,7081.55,7081.55,7081.55,7081.55,820
2004/3/5,09:56:00,7080.09,7080.09,7080.09,7080.09,769
2004/3/5,09:57:00,7087.10,7087.10,7087.10,7087.10,698
2004/3/5,09:58:00,7085.63,7085.63,7085.63,7085.63,686
2004/3/5,09:59:00,7083.18,7083.18,7083.18,7083.18,822
2004/3/5,10:00:00,7089.35,7089.35,7089.35,7089.35,726
2004/3/5,10:01:00,7089.42,7089.42,7089.42,7089.42,863
2004/3/5,10:02:00,7095.72,7095.72,7095.72,7095.72,703
2004/3/5,10:03:00,7094.79,7094.79,7094.79,7094.79,819
2004/3/5,10:04:00,7086.65,7086.65,7086.65,7086.65,677
2004/3/5,10:05:00,7094.64,7094.64,7094.64,7094.64,822
2004/3/5,10:06:00,7098.81,7098.81,7098.81,7098.81,653
2004/3/5,10:07:00,7085.46,7085.46,7085.46,7085.46,726
2004/3/5,10:08:00,7093.59,7093.59,7093.59,7093.59,479
2004/3/5,10:09:00,7096.59,7096.59,7096.59,7096.59,626
2004/3/5,10:10:00,7087.41,7087.41,7087.41,7087.41,605
2004/3/5,10:11:00,7085.99,7085.99,7085.99,7085.99,724
2004/3/5,10:12:00,7096.78,7096.78,7096.78,7096.78,610
2004/3/5,10:13:00,7084.87,7084.87,7084.87,7084.87,669
2004/3/5,10:14:00,7089.31,7089.31,7089.31,7089.31,680
2004/3/5,10:15:00,7088.74,7088.74,7088.74,7088.74,885
2004/3/5,10:16:00,7097.38,7097.38,7097.38,7097.38,665
2004/3/5,10:17:00,7096.24,7096.24,7096.24,7096.24,861
2004/3/5,10:18:00,7087.84,7087.84,7087.84,7087.84,582
2004/3/5,10:19:00,7086.73,7086.73,7086.73,7086.73,648
2004/3/5,10:20:00,7087.50,7087.50,7087.50,7087.50,560
2004/3/5,10:21:00,7089.11,7089.11,7089.11,7089.11,740
2004/3/5,10:22:00,7085.70,7085.70,7085.70,7085.70,563
2004/3/5,10:23:00,7084.08,7084.08,7084.08,7084.08,773
2004/3/5,10:24:00,7091.62,7091.62,7091.62,7091.62,538
2004/3/5,10:25:00,7088.90,7088.90,7088.90,7088.90,897
2004/3/5,10:26:00,7098.96,7098.96,7098.96,7098.96,522
2004/3/5,10:27:00,7086.61,7086.61,7086.61,7086.61,645
2004/3/5,10:28:00,7094.91,7094.91,7094.91,7094.91,522
2004/3/5,10:29:00,7085.29,7085.29,7085.29,7085.29,639
2004/3/5,10:30:00,7097.98,7097.98,7097.98,7097.98,549
2004/3/5,10:31:00,7094.05,7094.05,7094.05,7094.05,703
2004/3/5,10:32:00,7093.65,7093.65,7093.65,7093.65,542
2004/3/5,10:33:00,7085.66,7085.66,7085.66,7085.66,630
2004/3/5,10:34:00,7096.31,7096.31,7096.31,7096.31,451
2004/3/5,10:35:00,7097.40,7097.40,7097.40,7097.40,716
2004/3/5,10:36:00,7084.32,7084.32,7084.32,7084.32,566
2004/3/5,10:37:00,7090.54,7090.54,7090.54,7090.54,673
2004/3/5,10:38:00,7083.37,7083.37,7083.37,7083.37,514
2004/3/5,10:39:00,7087.40,7087.40,7087.40,7087.40,761
2004/3/5,10:40:00,7095.99,7095.99,7095.99,7095.99,640
2004/3/5,10:41:00,7094.50,7094.50,7094.50,7094.50,667
2004/3/5,10:42:00,7097.44,7097.44,7097.44,7097.44,528
2004/3/5,10:43:00,7093.72,7093.72,7093.72,7093.72,773
2004/3/5,10:44:00,7099.49,7099.49,7099.49,7099.49,607
2004/3/5,10:45:00,7098.24,7098.24,7098.24,7098.24,788
2004/3/5,10:46:00,7099.75,7099.75,7099.75,7099.75,656
2004/3/5,10:47:00,7099.72,7099.72,7099.72,7099.72,655
2004/3/5,10:48:00,7103.22,7103.22,7103.22,7103.22,570
2004/3/5,10:49:00,7099.79,7099.79,7099.79,7099.79,774
2004/3/5,10:50:00,7106.50,7106.50,7106.50,7106.50,592
2004/3/5,10:51:00,7109.31,7109.31,7109.31,7109.31,827
2004/3/5,10:52:00,7098.25,7098.25,7098.25,7098.25,830
2004/3/5,10:53:00,7113.26,7113.26,7113.26,7113.26,801
2004/3/5,10:54:00,7106.46,7106.46,7106.46,7106.46,743
2004/3/5,10:55:00,7104.25,7104.25,7104.25,7104.25,976
2004/3/5,10:56:00,7108.99,7108.99,7108.99,7108.99,677
2004/3/5,10:57:00,7111.51,7111.51,7111.51,7111.51,1325
2004/3/5,10:58:00,7119.17,7119.17,7119.17,7119.17,1000
2004/3/5,10:59:00,7110.15,7110.15,7110.15,7110.15,1316
2004/3/5,11:00:00,7121.11,7121.11,7121.11,7121.11,714
2004/3/5,11:01:00,7114.56,7114.56,7114.56,7114.56,848
2004/3/5,11:02:00,7112.55,7112.55,7112.55,7112.55,639
2004/3/5,11:03:00,7115.30,7115.30,7115.30,7115.30,760
2004/3/5,11:04:00,7110.20,7110.20,7110.20,7110.20,647
2004/3/5,11:05:00,7108.71,7108.71,7108.71,7108.71,691
2004/3/5,11:06:00,7106.71,7106.71,7106.71,7106.71,638
2004/3/5,11:07:00,7110.30,7110.30,7110.30,7110.30,969
2004/3/5,11:08:00,7106.28,7106.28,7106.28,7106.28,738
2004/3/5,11:09:00,7111.13,7111.13,7111.13,7111.13,840
2004/3/5,11:10:00,7113.76,7113.76,7113.76,7113.76,633
2004/3/5,11:11:00,7117.19,7117.19,7117.19,7117.19,921
2004/3/5,11:12:00,7111.91,7111.91,7111.91,7111.91,696
2004/3/5,11:13:00,7117.05,7117.05,7117.05,7117.05,1002
2004/3/5,11:14:00,7119.08,7119.08,7119.08,7119.08,991
2004/3/5,11:15:00,7117.43,7117.43,7117.43,7117.43,1108
2004/3/5,11:16:00,7120.17,7120.17,7120.17,7120.17,817
2004/3/5,11:17:00,7116.90,7116.90,7116.90,7116.90,814
2004/3/5,11:18:00,7117.30,7117.30,7117.30,7117.30,575
2004/3/5,11:19:00,7123.42,7123.42,7123.42,7123.42,747
2004/3/5,11:20:00,7118.39,7118.39,7118.39,7118.39,553
2004/3/5,11:21:00,7116.06,7116.06,7116.06,7116.06,782
2004/3/5,11:22:00,7123.85,7123.85,7123.85,7123.85,634
2004/3/5,11:23:00,7120.91,7120.91,7120.91,7120.91,800
2004/3/5,11:24:00,7111.64,7111.64,7111.64,7111.64,641
2004/3/5,11:25:00,7117.91,7117.91,7117.91,7117.91,768
2004/3/5,11:26:00,7113.17,7113.17,7113.17,7113.17,678
2004/3/5,11:27:00,7118.49,7118.49,7118.49,7118.49,1040
2004/3/5,11:28:00,7125.47,7125.47,7125.47,7125.47,696
2004/3/5,11:29:00,7121.90,7121.90,7121.90,7121.90,1306
2004/3/5,11:30:00,7123.72,7123.72,7123.72,7123.72,794
2004/3/5,11:31:00,7124.01,7124.01,7124.01,7124.01,1127
2004/3/5,11:32:00,7135.00,7135.00,7135.00,7135.00,826
2004/3/5,11:33:00,7122.71,7122.71,7122.71,7122.71,926
2004/3/5,11:34:00,7129.37,7129.37,7129.37,7129.37,559
2004/3/5,11:35:00,7114.84,7114.84,7114.84,7114.84,913
2004/3/5,11:36:00,7126.34,7126.34,7126.34,7126.34,640
2004/3/5,11:37:00,7114.32,7114.32,7114.32,7114.32,857
2004/3/5,11:38:00,7121.41,7121.41,7121.41,7121.41,552
2004/3/5,11:39:00,7122.47,7122.47,7122.47,7122.47,742
2004/3/5,11:40:00,7110.74,7110.74,7110.74,7110.74,613
2004/3/5,11:41:00,7117.77,7117.77,7117.77,7117.77,610
2004/3/5,11:42:00,7106.72,7106.72,7106.72,7106.72,417
2004/3/5,11:43:00,7108.99,7108.99,7108.99,7108.99,696
2004/3/5,11:44:00,7103.79,7103.79,7103.79,7103.79,593
2004/3/5,11:45:00,7104.41,7104.41,7104.41,7104.41,692
2004/3/5,11:46:00,7094.98,7094.98,7094.98,7094.98,699
2004/3/5,11:47:00,7094.40,7094.40,7094.40,7094.40,854
2004/3/5,11:48:00,7091.94,7091.94,7091.94,7091.94,700
2004/3/5,11:49:00,7086.15,7086.15,7086.15,7086.15,956
2004/3/5,11:50:00,7089.64,7089.64,7089.64,7089.64,769
2004/3/5,11:51:00,7084.31,7084.31,7084.31,7084.31,1135
2004/3/5,11:52:00,7079.14,7079.14,7079.14,7079.14,755
2004/3/5,11:53:00,7078.82,7078.82,7078.82,7078.82,1181
2004/3/5,11:54:00,7078.47,7078.47,7078.47,7078.47,855
2004/3/5,11:55:00,7070.48,7070.48,7070.48,7070.48,1363
2004/3/5,11:56:00,7068.89,7068.89,7068.89,7068.89,1067
2004/3/5,11:57:00,7068.59,7068.59,7068.59,7068.59,1370
2004/3/5,11:58:00,7060.37,7060.37,7060.37,7060.37,905
2004/3/5,11:59:00,7062.15,7062.15,7062.15,7062.15,1265
2004/3/5,12:00:00,7054.86,7054.86,7054.86,7054.86,887
2004/3/5,12:01:00,7055.28,7055.28,7055.28,7055.28,1273
2004/3/5,12:02:00,7053.18,7053.18,7053.18,7053.18,789
2004/3/5,12:03:00,7053.19,7053.19,7053.19,7053.19,1114
2004/3/5,12:04:00,7054.68,7054.68,7054.68,7054.68,744
2004/3/5,12:05:00,7055.70,7055.70,7055.70,7055.70,1159
2004/3/5,12:06:00,7059.67,7059.67,7059.67,7059.67,741
2004/3/5,12:07:00,7060.70,7060.70,7060.70,7060.70,919
2004/3/5,12:08:00,7068.10,7068.10,7068.10,7068.10,480
2004/3/5,12:09:00,7071.47,7071.47,7071.47,7071.47,687
2004/3/5,12:10:00,7070.52,7070.52,7070.52,7070.52,496
2004/3/5,12:11:00,7072.99,7072.99,7072.99,7072.99,652
2004/3/5,12:12:00,7068.11,7068.11,7068.11,7068.11,401
2004/3/5,12:13:00,7069.57,7069.57,7069.57,7069.57,485
2004/3/5,12:14:00,7067.90,7067.90,7067.90,7067.90,396
2004/3/5,12:15:00,7067.41,7067.41,7067.41,7067.41,421
2004/3/5,12:16:00,7066.50,7066.50,7066.50,7066.50,341
2004/3/5,12:17:00,7062.02,7062.02,7062.02,7062.02,390
2004/3/5,12:18:00,7061.97,7061.97,7061.97,7061.97,299
2004/3/5,12:19:00,7058.20,7058.20,7058.20,7058.20,415
2004/3/5,12:20:00,7054.88,7054.88,7054.88,7054.88,446
2004/3/5,12:21:00,7054.39,7054.39,7054.39,7054.39,663
2004/3/5,12:22:00,7051.23,7051.23,7051.23,7051.23,599
2004/3/5,12:23:00,7043.16,7043.16,7043.16,7043.16,953
2004/3/5,12:24:00,7034.04,7034.04,7034.04,7034.04,843
2004/3/5,12:25:00,7032.05,7032.05,7032.05,7032.05,1514
2004/3/5,12:26:00,7026.00,7026.00,7026.00,7026.00,1648
2004/3/5,12:27:00,7006.87,7006.87,7006.87,7006.87,2018
2004/3/5,12:28:00,7001.74,7001.74,7001.74,7001.74,1572
2004/3/5,12:29:00,6995.49,6995.49,6995.49,6995.49,1873
2004/3/5,12:30:00,6990.46,6990.46,6990.46,6990.46,1324
2004/3/5,12:31:00,6993.16,6993.16,6993.16,6993.16,1607
2004/3/5,12:32:00,6988.88,6988.88,6988.88,6988.88,1262
2004/3/5,12:33:00,6998.50,6998.50,6998.50,6998.50,1288
2004/3/5,12:34:00,7002.41,7002.41,7002.41,7002.41,826
2004/3/5,12:35:00,7009.16,7009.16,7009.16,7009.16,1082
2004/3/5,12:36:00,7015.84,7015.84,7015.84,7015.84,877
2004/3/5,12:37:00,7027.06,7027.06,7027.06,7027.06,1133
2004/3/5,12:38:00,7033.42,7033.42,7033.42,7033.42,670
2004/3/5,12:39:00,7030.68,7030.68,7030.68,7030.68,786
2004/3/5,12:40:00,7031.33,7031.33,7031.33,7031.33,583
2004/3/5,12:41:00,7030.41,7030.41,7030.41,7030.41,760
2004/3/5,12:42:00,7026.78,7026.78,7026.78,7026.78,441
2004/3/5,12:43:00,7023.14,7023.14,7023.14,7023.14,668
2004/3/5,12:44:00,7023.39,7023.39,7023.39,7023.39,544
2004/3/5,12:45:00,7010.45,7010.45,7010.45,7010.45,530
2004/3/5,12:46:00,7009.78,7009.78,7009.78,7009.78,445
2004/3/5,12:47:00,7003.29,7003.29,7003.29,7003.29,612
2004/3/5,12:48:00,7007.59,7007.59,7007.59,7007.59,443
2004/3/5,12:49:00,7004.54,7004.54,7004.54,7004.54,675
2004/3/5,12:50:00,6997.99,6997.99,6997.99,6997.99,546
2004/3/5,12:51:00,7006.36,7006.36,7006.36,7006.36,683
2004/3/5,12:52:00,7000.98,7000.98,7000.98,7000.98,502
2004/3/5,12:53:00,6999.02,6999.02,6999.02,6999.02,677
2004/3/5,12:54:00,6995.87,6995.87,6995.87,6995.87,418
2004/3/5,12:55:00,7001.81,7001.81,7001.81,7001.81,703
2004/3/5,12:56:00,6998.63,6998.63,6998.63,6998.63,495
2004/3/5,12:57:00,7004.38,7004.38,7004.38,7004.38,579
2004/3/5,12:58:00,6998.67,6998.67,6998.67,6998.67,429
2004/3/5,12:59:00,7011.55,7011.55,7011.55,7011.55,627
2004/3/5,13:00:00,7009.18,7009.18,7009.18,7009.18,479
2004/3/5,13:01:00,7009.49,7009.49,7009.49,7009.49,598
2004/3/5,13:02:00,7013.95,7013.95,7013.95,7013.95,420
2004/3/5,13:03:00,7022.58,7022.58,7022.58,7022.58,572
2004/3/5,13:04:00,7025.03,7025.03,7025.03,7025.03,433
2004/3/5,13:05:00,7026.35,7026.35,7026.35,7026.35,680
2004/3/5,13:06:00,7021.83,7021.83,7021.83,7021.83,543
2004/3/5,13:07:00,7020.35,7020.35,7020.35,7020.35,587
2004/3/5,13:08:00,7021.97,7021.97,7021.97,7021.97,474
2004/3/5,13:09:00,7020.14,7020.14,7020.14,7020.14,652
2004/3/5,13:10:00,7018.27,7018.27,7018.27,7018.27,596
2004/3/5,13:11:00,7010.89,7010.89,7010.89,7010.89,733
2004/3/5,13:12:00,7006.80,7006.80,7006.80,7006.80,586
2004/3/5,13:13:00,7012.47,7012.47,7012.47,7012.47,832
2004/3/5,13:14:00,7002.58,7002.58,7002.58,7002.58,696
2004/3/5,13:15:00,6999.99,6999.99,6999.99,6999.99,999
2004/3/5,13:16:00,6999.18,6999.18,6999.18,6999.18,956
2004/3/5,13:17:00,6989.44,6989.44,6989.44,6989.44,1424
2004/3/5,13:18:00,6986.88,6986.88,6986.88,6986.88,1311
2004/3/5,13:19:00,6977.48,6977.48,6977.48,6977.48,1580
2004/3/5,13:20:00,6971.03,6971.03,6971.03,6971.03,1555
2004/3/5,13:21:00,6964.72,6964.72,6964.72,6964.72,2009
2004/3/5,13:22:00,6958.11,6958.11,6958.11,6958.11,1718
2004/3/5,13:23:00,6951.79,6951.79,6951.79,6951.79,1821
2004/3/5,13:24:00,6948.50,6948.50,6948.50,6948.50,1603
2004/3/5,13:25:00,6943.47,6943.47,6943.47,6943.47,1953
2004/3/5,13:26:00,6943.47,6943.47,6943.47,6943.47,0
2004/3/5,13:27:00,6943.47,6943.47,6943.47,6943.47,0
2004/3/5,13:28:00,6943.47,6943.47,6943.47,6943.47,0
2004/3/5,13:29:00,6943.47,6943.47,6943.47,6943.47,0
2004/3/5,13:30:00,6943.68,6943.68,6943.68,6943.68,9481
2004/3/8,09:00:00,6943.68,6943.68,6943.68,6943.68,399
2004/3/8,09:01:00,6997.66,6997.66,6997.66,6997.66,4839
2004/3/8,09:02:00,7005.59,7005.59,7005.59,7005.59,1021
2004/3/8,09:03:00,7015.01,7015.01,7015.01,7015.01,1411
2004/3/8,09:04:00,7014.51,7014.51,7014.51,7014.51,1162
2004/3/8,09:05:00,7011.22,7011.22,7011.22,7011.22,1469
2004/3/8,09:06:00,7025.11,7025.11,7025.11,7025.11,1147
2004/3/8,09:07:00,7019.36,7019.36,7019.36,7019.36,1262
2004/3/8,09:08:00,7007.88,7007.88,7007.88,7007.88,827
2004/3/8,09:09:00,7001.86,7001.86,7001.86,7001.86,1096
2004/3/8,09:10:00,6999.85,6999.85,6999.85,6999.85,842
2004/3/8,09:11:00,6991.97,6991.97,6991.97,6991.97,1245
2004/3/8,09:12:00,7002.56,7002.56,7002.56,7002.56,834
2004/3/8,09:13:00,7001.99,7001.99,7001.99,7001.99,1399
2004/3/8,09:14:00,7003.98,7003.98,7003.98,7003.98,1011
2004/3/8,09:15:00,7013.85,7013.85,7013.85,7013.85,1613
2004/3/8,09:16:00,7006.63,7006.63,7006.63,7006.63,1018
2004/3/8,09:17:00,7019.03,7019.03,7019.03,7019.03,1398
2004/3/8,09:18:00,7019.59,7019.59,7019.59,7019.59,824
2004/3/8,09:19:00,7015.88,7015.88,7015.88,7015.88,1005
2004/3/8,09:20:00,7016.47,7016.47,7016.47,7016.47,782
2004/3/8,09:21:00,7019.45,7019.45,7019.45,7019.45,979
2004/3/8,09:22:00,7008.75,7008.75,7008.75,7008.75,781
2004/3/8,09:23:00,7004.41,7004.41,7004.41,7004.41,963
2004/3/8,09:24:00,7013.69,7013.69,7013.69,7013.69,629
2004/3/8,09:25:00,7010.63,7010.63,7010.63,7010.63,889
2004/3/8,09:26:00,7008.68,7008.68,7008.68,7008.68,682
2004/3/8,09:27:00,7006.70,7006.70,7006.70,7006.70,767
2004/3/8,09:28:00,7001.75,7001.75,7001.75,7001.75,597
2004/3/8,09:29:00,7007.88,7007.88,7007.88,7007.88,759
2004/3/8,09:30:00,7004.52,7004.52,7004.52,7004.52,734
2004/3/8,09:31:00,7008.69,7008.69,7008.69,7008.69,1065
2004/3/8,09:32:00,7002.01,7002.01,7002.01,7002.01,722
2004/3/8,09:33:00,6999.98,6999.98,6999.98,6999.98,838
2004/3/8,09:34:00,6993.15,6993.15,6993.15,6993.15,579
2004/3/8,09:35:00,7002.58,7002.58,7002.58,7002.58,778
2004/3/8,09:36:00,6993.54,6993.54,6993.54,6993.54,639
2004/3/8,09:37:00,6988.22,6988.22,6988.22,6988.22,815
2004/3/8,09:38:00,6986.66,6986.66,6986.66,6986.66,657
2004/3/8,09:39:00,6985.32,6985.32,6985.32,6985.32,1056
2004/3/8,09:40:00,6975.15,6975.15,6975.15,6975.15,838
2004/3/8,09:41:00,6969.73,6969.73,6969.73,6969.73,1200
2004/3/8,09:42:00,6963.48,6963.48,6963.48,6963.48,937
2004/3/8,09:43:00,6953.63,6953.63,6953.63,6953.63,1349
2004/3/8,09:44:00,6950.71,6950.71,6950.71,6950.71,1070
2004/3/8,09:45:00,6958.62,6958.62,6958.62,6958.62,1499
2004/3/8,09:46:00,6958.17,6958.17,6958.17,6958.17,957
2004/3/8,09:47:00,6965.00,6965.00,6965.00,6965.00,1308
2004/3/8,09:48:00,6965.31,6965.31,6965.31,6965.31,832
2004/3/8,09:49:00,6968.54,6968.54,6968.54,6968.54,1024
2004/3/8,09:50:00,6978.86,6978.86,6978.86,6978.86,686
2004/3/8,09:51:00,6978.41,6978.41,6978.41,6978.41,737
2004/3/8,09:52:00,6977.42,6977.42,6977.42,6977.42,467
2004/3/8,09:53:00,6979.31,6979.31,6979.31,6979.31,636
2004/3/8,09:54:00,6971.61,6971.61,6971.61,6971.61,415
2004/3/8,09:55:00,6982.03,6982.03,6982.03,6982.03,649
2004/3/8,09:56:00,6974.12,6974.12,6974.12,6974.12,471
2004/3/8,09:57:00,6974.95,6974.95,6974.95,6974.95,522
2004/3/8,09:58:00,6976.03,6976.03,6976.03,6976.03,514
2004/3/8,09:59:00,6971.19,6971.19,6971.19,6971.19,607
2004/3/8,10:00:00,6985.49,6985.49,6985.49,6985.49,560
2004/3/8,10:01:00,6984.48,6984.48,6984.48,6984.48,603
2004/3/8,10:02:00,6974.71,6974.71,6974.71,6974.71,391
2004/3/8,10:03:00,6992.10,6992.10,6992.10,6992.10,833
2004/3/8,10:04:00,6994.32,6994.32,6994.32,6994.32,431
2004/3/8,10:05:00,6994.55,6994.55,6994.55,6994.55,521
2004/3/8,10:06:00,6990.12,6990.12,6990.12,6990.12,416
2004/3/8,10:07:00,6998.03,6998.03,6998.03,6998.03,807
2004/3/8,10:08:00,6998.95,6998.95,6998.95,6998.95,566
2004/3/8,10:09:00,6987.58,6987.58,6987.58,6987.58,916
2004/3/8,10:10:00,6986.87,6986.87,6986.87,6986.87,615
2004/3/8,10:11:00,6997.41,6997.41,6997.41,6997.41,981
2004/3/8,10:12:00,6993.74,6993.74,6993.74,6993.74,431
2004/3/8,10:13:00,6999.83,6999.83,6999.83,6999.83,581
2004/3/8,10:14:00,7001.48,7001.48,7001.48,7001.48,349
2004/3/8,10:15:00,6995.21,6995.21,6995.21,6995.21,442
2004/3/8,10:16:00,6996.06,6996.06,6996.06,6996.06,307
2004/3/8,10:17:00,6997.23,6997.23,6997.23,6997.23,443
2004/3/8,10:18:00,6991.66,6991.66,6991.66,6991.66,323
2004/3/8,10:19:00,6993.92,6993.92,6993.92,6993.92,436
2004/3/8,10:20:00,6992.25,6992.25,6992.25,6992.25,321
2004/3/8,10:21:00,7008.37,7008.37,7008.37,7008.37,584
2004/3/8,10:22:00,6993.88,6993.88,6993.88,6993.88,299
2004/3/8,10:23:00,6994.89,6994.89,6994.89,6994.89,376
2004/3/8,10:24:00,6999.77,6999.77,6999.77,6999.77,327
2004/3/8,10:25:00,6992.01,6992.01,6992.01,6992.01,470
2004/3/8,10:26:00,6988.36,6988.36,6988.36,6988.36,302
2004/3/8,10:27:00,6987.09,6987.09,6987.09,6987.09,460
2004/3/8,10:28:00,6987.80,6987.80,6987.80,6987.80,254
2004/3/8,10:29:00,6990.87,6990.87,6990.87,6990.87,445
2004/3/8,10:30:00,6982.10,6982.10,6982.10,6982.10,305
2004/3/8,10:31:00,6982.50,6982.50,6982.50,6982.50,441
2004/3/8,10:32:00,6992.43,6992.43,6992.43,6992.43,384
2004/3/8,10:33:00,6985.41,6985.41,6985.41,6985.41,564
2004/3/8,10:34:00,6979.96,6979.96,6979.96,6979.96,274
2004/3/8,10:35:00,6986.21,6986.21,6986.21,6986.21,419
2004/3/8,10:36:00,6988.78,6988.78,6988.78,6988.78,288
2004/3/8,10:37:00,6994.90,6994.90,6994.90,6994.90,580
2004/3/8,10:38:00,6989.14,6989.14,6989.14,6989.14,317
2004/3/8,10:39:00,7005.93,7005.93,7005.93,7005.93,480
2004/3/8,10:40:00,6990.09,6990.09,6990.09,6990.09,304
2004/3/8,10:41:00,6990.83,6990.83,6990.83,6990.83,335
2004/3/8,10:42:00,6991.02,6991.02,6991.02,6991.02,215
2004/3/8,10:43:00,6990.17,6990.17,6990.17,6990.17,266
2004/3/8,10:44:00,6989.17,6989.17,6989.17,6989.17,188
2004/3/8,10:45:00,6993.74,6993.74,6993.74,6993.74,304
2004/3/8,10:46:00,6989.26,6989.26,6989.26,6989.26,219
2004/3/8,10:47:00,6989.17,6989.17,6989.17,6989.17,280
2004/3/8,10:48:00,6989.23,6989.23,6989.23,6989.23,262
2004/3/8,10:49:00,6990.77,6990.77,6990.77,6990.77,362
2004/3/8,10:50:00,6990.53,6990.53,6990.53,6990.53,258
2004/3/8,10:51:00,6984.29,6984.29,6984.29,6984.29,309
2004/3/8,10:52:00,6996.41,6996.41,6996.41,6996.41,338
2004/3/8,10:53:00,6989.76,6989.76,6989.76,6989.76,367
2004/3/8,10:54:00,6999.15,6999.15,6999.15,6999.15,254
2004/3/8,10:55:00,6984.55,6984.55,6984.55,6984.55,345
2004/3/8,10:56:00,6984.67,6984.67,6984.67,6984.67,208
2004/3/8,10:57:00,6997.64,6997.64,6997.64,6997.64,296
2004/3/8,10:58:00,6988.79,6988.79,6988.79,6988.79,305
2004/3/8,10:59:00,6985.69,6985.69,6985.69,6985.69,292
2004/3/8,11:00:00,6986.41,6986.41,6986.41,6986.41,261
2004/3/8,11:01:00,6994.23,6994.23,6994.23,6994.23,361
2004/3/8,11:02:00,6987.57,6987.57,6987.57,6987.57,271
2004/3/8,11:03:00,6991.44,6991.44,6991.44,6991.44,335
2004/3/8,11:04:00,6987.89,6987.89,6987.89,6987.89,254
2004/3/8,11:05:00,6985.54,6985.54,6985.54,6985.54,335
2004/3/8,11:06:00,6997.78,6997.78,6997.78,6997.78,343
2004/3/8,11:07:00,6996.58,6996.58,6996.58,6996.58,558
2004/3/8,11:08:00,7002.84,7002.84,7002.84,7002.84,364
2004/3/8,11:09:00,7000.51,7000.51,7000.51,7000.51,483
2004/3/8,11:10:00,6985.47,6985.47,6985.47,6985.47,351
2004/3/8,11:11:00,7001.95,7001.95,7001.95,7001.95,394
2004/3/8,11:12:00,6993.69,6993.69,6993.69,6993.69,240
2004/3/8,11:13:00,6990.06,6990.06,6990.06,6990.06,308
2004/3/8,11:14:00,7001.47,7001.47,7001.47,7001.47,221
2004/3/8,11:15:00,6998.20,6998.20,6998.20,6998.20,347
2004/3/8,11:16:00,6993.37,6993.37,6993.37,6993.37,246
2004/3/8,11:17:00,6991.80,6991.80,6991.80,6991.80,297
2004/3/8,11:18:00,7005.12,7005.12,7005.12,7005.12,253
2004/3/8,11:19:00,6996.30,6996.30,6996.30,6996.30,350
2004/3/8,11:20:00,7004.59,7004.59,7004.59,7004.59,414
2004/3/8,11:21:00,7010.76,7010.76,7010.76,7010.76,558
2004/3/8,11:22:00,6997.76,6997.76,6997.76,6997.76,415
2004/3/8,11:23:00,7002.24,7002.24,7002.24,7002.24,542
2004/3/8,11:24:00,7002.25,7002.25,7002.25,7002.25,341
2004/3/8,11:25:00,7008.84,7008.84,7008.84,7008.84,434
2004/3/8,11:26:00,7000.75,7000.75,7000.75,7000.75,284
2004/3/8,11:27:00,7000.65,7000.65,7000.65,7000.65,337
2004/3/8,11:28:00,7006.81,7006.81,7006.81,7006.81,273
2004/3/8,11:29:00,7009.69,7009.69,7009.69,7009.69,335
2004/3/8,11:30:00,7011.95,7011.95,7011.95,7011.95,350
2004/3/8,11:31:00,6995.92,6995.92,6995.92,6995.92,438
2004/3/8,11:32:00,6999.41,6999.41,6999.41,6999.41,205
2004/3/8,11:33:00,7005.79,7005.79,7005.79,7005.79,341
2004/3/8,11:34:00,7001.33,7001.33,7001.33,7001.33,228
2004/3/8,11:35:00,6999.39,6999.39,6999.39,6999.39,393
2004/3/8,11:36:00,7001.78,7001.78,7001.78,7001.78,313
2004/3/8,11:37:00,6994.60,6994.60,6994.60,6994.60,389
2004/3/8,11:38:00,7001.85,7001.85,7001.85,7001.85,316
2004/3/8,11:39:00,7007.48,7007.48,7007.48,7007.48,422
2004/3/8,11:40:00,6998.12,6998.12,6998.12,6998.12,238
2004/3/8,11:41:00,6994.24,6994.24,6994.24,6994.24,389
2004/3/8,11:42:00,6991.34,6991.34,6991.34,6991.34,246
2004/3/8,11:43:00,6988.32,6988.32,6988.32,6988.32,294
2004/3/8,11:44:00,7006.15,7006.15,7006.15,7006.15,427
2004/3/8,11:45:00,6998.63,6998.63,6998.63,6998.63,390
2004/3/8,11:46:00,6996.24,6996.24,6996.24,6996.24,287
2004/3/8,11:47:00,6998.66,6998.66,6998.66,6998.66,411
2004/3/8,11:48:00,7000.14,7000.14,7000.14,7000.14,264
2004/3/8,11:49:00,6999.62,6999.62,6999.62,6999.62,282
2004/3/8,11:50:00,6999.62,6999.62,6999.62,6999.62,246
2004/3/8,11:51:00,7001.14,7001.14,7001.14,7001.14,261
2004/3/8,11:52:00,6991.55,6991.55,6991.55,6991.55,187
2004/3/8,11:53:00,6999.53,6999.53,6999.53,6999.53,253
2004/3/8,11:54:00,6995.81,6995.81,6995.81,6995.81,206
2004/3/8,11:55:00,7001.09,7001.09,7001.09,7001.09,366
2004/3/8,11:56:00,6994.00,6994.00,6994.00,6994.00,310
2004/3/8,11:57:00,6993.62,6993.62,6993.62,6993.62,300
2004/3/8,11:58:00,6995.87,6995.87,6995.87,6995.87,306
2004/3/8,11:59:00,6994.85,6994.85,6994.85,6994.85,375
2004/3/8,12:00:00,6992.91,6992.91,6992.91,6992.91,248
2004/3/8,12:01:00,6999.67,6999.67,6999.67,6999.67,342
2004/3/8,12:02:00,6997.87,6997.87,6997.87,6997.87,199
2004/3/8,12:03:00,6991.14,6991.14,6991.14,6991.14,311
2004/3/8,12:04:00,6991.01,6991.01,6991.01,6991.01,284
2004/3/8,12:05:00,6986.09,6986.09,6986.09,6986.09,419
2004/3/8,12:06:00,6999.76,6999.76,6999.76,6999.76,345
2004/3/8,12:07:00,6995.25,6995.25,6995.25,6995.25,503
2004/3/8,12:08:00,6996.81,6996.81,6996.81,6996.81,280
2004/3/8,12:09:00,6994.18,6994.18,6994.18,6994.18,277
2004/3/8,12:10:00,6993.16,6993.16,6993.16,6993.16,219
2004/3/8,12:11:00,6990.81,6990.81,6990.81,6990.81,333
2004/3/8,12:12:00,6985.69,6985.69,6985.69,6985.69,226
2004/3/8,12:13:00,7001.31,7001.31,7001.31,7001.31,534
2004/3/8,12:14:00,6988.68,6988.68,6988.68,6988.68,226
2004/3/8,12:15:00,6992.71,6992.71,6992.71,6992.71,324
2004/3/8,12:16:00,6990.30,6990.30,6990.30,6990.30,251
2004/3/8,12:17:00,6986.92,6986.92,6986.92,6986.92,313
2004/3/8,12:18:00,6997.76,6997.76,6997.76,6997.76,458
2004/3/8,12:19:00,6986.61,6986.61,6986.61,6986.61,417
2004/3/8,12:20:00,6985.22,6985.22,6985.22,6985.22,200
2004/3/8,12:21:00,6990.69,6990.69,6990.69,6990.69,419
2004/3/8,12:22:00,6987.36,6987.36,6987.36,6987.36,298
2004/3/8,12:23:00,6983.97,6983.97,6983.97,6983.97,356
2004/3/8,12:24:00,6977.32,6977.32,6977.32,6977.32,237
2004/3/8,12:25:00,6975.74,6975.74,6975.74,6975.74,420
2004/3/8,12:26:00,6982.01,6982.01,6982.01,6982.01,403
2004/3/8,12:27:00,6975.76,6975.76,6975.76,6975.76,466
2004/3/8,12:28:00,6966.41,6966.41,6966.41,6966.41,375
2004/3/8,12:29:00,6971.12,6971.12,6971.12,6971.12,525
2004/3/8,12:30:00,6960.70,6960.70,6960.70,6960.70,479
2004/3/8,12:31:00,6962.59,6962.59,6962.59,6962.59,617
2004/3/8,12:32:00,6955.69,6955.69,6955.69,6955.69,470
2004/3/8,12:33:00,6957.71,6957.71,6957.71,6957.71,503
2004/3/8,12:34:00,6957.68,6957.68,6957.68,6957.68,487
2004/3/8,12:35:00,6953.60,6953.60,6953.60,6953.60,493
2004/3/8,12:36:00,6954.63,6954.63,6954.63,6954.63,436
2004/3/8,12:37:00,6958.12,6958.12,6958.12,6958.12,705
2004/3/8,12:38:00,6960.82,6960.82,6960.82,6960.82,430
2004/3/8,12:39:00,6956.40,6956.40,6956.40,6956.40,512
2004/3/8,12:40:00,6954.05,6954.05,6954.05,6954.05,329
2004/3/8,12:41:00,6955.01,6955.01,6955.01,6955.01,460
2004/3/8,12:42:00,6951.74,6951.74,6951.74,6951.74,305
2004/3/8,12:43:00,6951.25,6951.25,6951.25,6951.25,393
2004/3/8,12:44:00,6952.22,6952.22,6952.22,6952.22,334
2004/3/8,12:45:00,6948.31,6948.31,6948.31,6948.31,409
2004/3/8,12:46:00,6943.01,6943.01,6943.01,6943.01,393
2004/3/8,12:47:00,6940.76,6940.76,6940.76,6940.76,494
2004/3/8,12:48:00,6938.29,6938.29,6938.29,6938.29,532
2004/3/8,12:49:00,6940.47,6940.47,6940.47,6940.47,723
2004/3/8,12:50:00,6932.06,6932.06,6932.06,6932.06,622
2004/3/8,12:51:00,6931.92,6931.92,6931.92,6931.92,851
2004/3/8,12:52:00,6931.66,6931.66,6931.66,6931.66,610
2004/3/8,12:53:00,6930.48,6930.48,6930.48,6930.48,770
2004/3/8,12:54:00,6924.57,6924.57,6924.57,6924.57,776
2004/3/8,12:55:00,6923.73,6923.73,6923.73,6923.73,776
2004/3/8,12:56:00,6924.70,6924.70,6924.70,6924.70,509
2004/3/8,12:57:00,6921.18,6921.18,6921.18,6921.18,795
2004/3/8,12:58:00,6923.17,6923.17,6923.17,6923.17,568
2004/3/8,12:59:00,6920.77,6920.77,6920.77,6920.77,729
2004/3/8,13:00:00,6917.35,6917.35,6917.35,6917.35,558
2004/3/8,13:01:00,6916.96,6916.96,6916.96,6916.96,727
2004/3/8,13:02:00,6918.09,6918.09,6918.09,6918.09,551
2004/3/8,13:03:00,6921.77,6921.77,6921.77,6921.77,661
2004/3/8,13:04:00,6922.40,6922.40,6922.40,6922.40,427
2004/3/8,13:05:00,6928.01,6928.01,6928.01,6928.01,670
2004/3/8,13:06:00,6922.85,6922.85,6922.85,6922.85,506
2004/3/8,13:07:00,6924.52,6924.52,6924.52,6924.52,571
2004/3/8,13:08:00,6926.37,6926.37,6926.37,6926.37,415
2004/3/8,13:09:00,6930.69,6930.69,6930.69,6930.69,499
2004/3/8,13:10:00,6930.03,6930.03,6930.03,6930.03,391
2004/3/8,13:11:00,6930.96,6930.96,6930.96,6930.96,646
2004/3/8,13:12:00,6933.29,6933.29,6933.29,6933.29,467
2004/3/8,13:13:00,6926.74,6926.74,6926.74,6926.74,501
2004/3/8,13:14:00,6929.19,6929.19,6929.19,6929.19,471
2004/3/8,13:15:00,6933.17,6933.17,6933.17,6933.17,616
2004/3/8,13:16:00,6919.01,6919.01,6919.01,6919.01,674
2004/3/8,13:17:00,6921.46,6921.46,6921.46,6921.46,773
2004/3/8,13:18:00,6912.52,6912.52,6912.52,6912.52,635
2004/3/8,13:19:00,6914.58,6914.58,6914.58,6914.58,870
2004/3/8,13:20:00,6917.64,6917.64,6917.64,6917.64,713
2004/3/8,13:21:00,6922.83,6922.83,6922.83,6922.83,976
2004/3/8,13:22:00,6911.18,6911.18,6911.18,6911.18,704
2004/3/8,13:23:00,6916.64,6916.64,6916.64,6916.64,979
2004/3/8,13:24:00,6915.19,6915.19,6915.19,6915.19,779
2004/3/8,13:25:00,6910.30,6910.30,6910.30,6910.30,954
2004/3/8,13:26:00,6910.30,6910.30,6910.30,6910.30,0
2004/3/8,13:27:00,6910.30,6910.30,6910.30,6910.30,0
2004/3/8,13:28:00,6910.30,6910.30,6910.30,6910.30,0
2004/3/8,13:29:00,6910.30,6910.30,6910.30,6910.30,0
2004/3/8,13:30:00,6901.48,6901.48,6901.48,6901.48,6808
2004/3/9,09:00:00,6901.48,6901.48,6901.48,6901.48,256
2004/3/9,09:01:00,6901.86,6901.86,6901.86,6901.86,3304
2004/3/9,09:02:00,6908.27,6908.27,6908.27,6908.27,637
2004/3/9,09:03:00,6915.89,6915.89,6915.89,6915.89,939
2004/3/9,09:04:00,6914.12,6914.12,6914.12,6914.12,765
2004/3/9,09:05:00,6925.50,6925.50,6925.50,6925.50,1148
2004/3/9,09:06:00,6921.23,6921.23,6921.23,6921.23,829
2004/3/9,09:07:00,6925.45,6925.45,6925.45,6925.45,1082
2004/3/9,09:08:00,6927.73,6927.73,6927.73,6927.73,833
2004/3/9,09:09:00,6924.78,6924.78,6924.78,6924.78,1172
2004/3/9,09:10:00,6921.56,6921.56,6921.56,6921.56,782
2004/3/9,09:11:00,6916.75,6916.75,6916.75,6916.75,932
2004/3/9,09:12:00,6919.42,6919.42,6919.42,6919.42,668
2004/3/9,09:13:00,6909.30,6909.30,6909.30,6909.30,816
2004/3/9,09:14:00,6910.99,6910.99,6910.99,6910.99,545
2004/3/9,09:15:00,6907.38,6907.38,6907.38,6907.38,766
2004/3/9,09:16:00,6905.51,6905.51,6905.51,6905.51,722
2004/3/9,09:17:00,6901.12,6901.12,6901.12,6901.12,810
2004/3/9,09:18:00,6898.84,6898.84,6898.84,6898.84,642
2004/3/9,09:19:00,6888.93,6888.93,6888.93,6888.93,810
2004/3/9,09:20:00,6885.22,6885.22,6885.22,6885.22,671
2004/3/9,09:21:00,6878.33,6878.33,6878.33,6878.33,1056
2004/3/9,09:22:00,6873.27,6873.27,6873.27,6873.27,685
2004/3/9,09:23:00,6870.61,6870.61,6870.61,6870.61,906
2004/3/9,09:24:00,6870.37,6870.37,6870.37,6870.37,657
2004/3/9,09:25:00,6865.20,6865.20,6865.20,6865.20,998
2004/3/9,09:26:00,6866.49,6866.49,6866.49,6866.49,662
2004/3/9,09:27:00,6867.08,6867.08,6867.08,6867.08,675
2004/3/9,09:28:00,6869.36,6869.36,6869.36,6869.36,616
2004/3/9,09:29:00,6878.88,6878.88,6878.88,6878.88,830
2004/3/9,09:30:00,6876.41,6876.41,6876.41,6876.41,630
2004/3/9,09:31:00,6884.70,6884.70,6884.70,6884.70,1023
2004/3/9,09:32:00,6890.42,6890.42,6890.42,6890.42,627
2004/3/9,09:33:00,6894.95,6894.95,6894.95,6894.95,770
2004/3/9,09:34:00,6896.30,6896.30,6896.30,6896.30,582
2004/3/9,09:35:00,6899.53,6899.53,6899.53,6899.53,663
2004/3/9,09:36:00,6900.38,6900.38,6900.38,6900.38,545
2004/3/9,09:37:00,6909.86,6909.86,6909.86,6909.86,718
2004/3/9,09:38:00,6901.67,6901.67,6901.67,6901.67,426
2004/3/9,09:39:00,6904.14,6904.14,6904.14,6904.14,492
2004/3/9,09:40:00,6898.83,6898.83,6898.83,6898.83,453
2004/3/9,09:41:00,6901.34,6901.34,6901.34,6901.34,509
2004/3/9,09:42:00,6899.28,6899.28,6899.28,6899.28,311
2004/3/9,09:43:00,6899.77,6899.77,6899.77,6899.77,400
2004/3/9,09:44:00,6897.21,6897.21,6897.21,6897.21,282
2004/3/9,09:45:00,6896.08,6896.08,6896.08,6896.08,426
2004/3/9,09:46:00,6895.86,6895.86,6895.86,6895.86,334
2004/3/9,09:47:00,6889.57,6889.57,6889.57,6889.57,425
2004/3/9,09:48:00,6885.55,6885.55,6885.55,6885.55,276
2004/3/9,09:49:00,6888.96,6888.96,6888.96,6888.96,347
2004/3/9,09:50:00,6886.62,6886.62,6886.62,6886.62,338
2004/3/9,09:51:00,6879.27,6879.27,6879.27,6879.27,445
2004/3/9,09:52:00,6887.87,6887.87,6887.87,6887.87,316
2004/3/9,09:53:00,6890.29,6890.29,6890.29,6890.29,399
2004/3/9,09:54:00,6893.69,6893.69,6893.69,6893.69,268
2004/3/9,09:55:00,6893.28,6893.28,6893.28,6893.28,472
2004/3/9,09:56:00,6892.95,6892.95,6892.95,6892.95,299
2004/3/9,09:57:00,6895.07,6895.07,6895.07,6895.07,430
2004/3/9,09:58:00,6902.25,6902.25,6902.25,6902.25,250
2004/3/9,09:59:00,6903.38,6903.38,6903.38,6903.38,411
2004/3/9,10:00:00,6900.62,6900.62,6900.62,6900.62,426
2004/3/9,10:01:00,6902.84,6902.84,6902.84,6902.84,486
2004/3/9,10:02:00,6905.43,6905.43,6905.43,6905.43,359
2004/3/9,10:03:00,6902.88,6902.88,6902.88,6902.88,505
2004/3/9,10:04:00,6906.58,6906.58,6906.58,6906.58,429
2004/3/9,10:05:00,6904.70,6904.70,6904.70,6904.70,565
2004/3/9,10:06:00,6906.26,6906.26,6906.26,6906.26,383
2004/3/9,10:07:00,6905.74,6905.74,6905.74,6905.74,450
2004/3/9,10:08:00,6907.35,6907.35,6907.35,6907.35,312
2004/3/9,10:09:00,6907.43,6907.43,6907.43,6907.43,515
2004/3/9,10:10:00,6905.95,6905.95,6905.95,6905.95,389
2004/3/9,10:11:00,6911.70,6911.70,6911.70,6911.70,481
2004/3/9,10:12:00,6906.47,6906.47,6906.47,6906.47,270
2004/3/9,10:13:00,6907.57,6907.57,6907.57,6907.57,509
2004/3/9,10:14:00,6909.02,6909.02,6909.02,6909.02,280
2004/3/9,10:15:00,6910.33,6910.33,6910.33,6910.33,368
2004/3/9,10:16:00,6907.77,6907.77,6907.77,6907.77,315
2004/3/9,10:17:00,6904.87,6904.87,6904.87,6904.87,337
2004/3/9,10:18:00,6907.76,6907.76,6907.76,6907.76,225
2004/3/9,10:19:00,6905.42,6905.42,6905.42,6905.42,338
2004/3/9,10:20:00,6907.35,6907.35,6907.35,6907.35,303
2004/3/9,10:21:00,6906.23,6906.23,6906.23,6906.23,351
2004/3/9,10:22:00,6905.89,6905.89,6905.89,6905.89,272
2004/3/9,10:23:00,6900.12,6900.12,6900.12,6900.12,421
2004/3/9,10:24:00,6900.46,6900.46,6900.46,6900.46,256
2004/3/9,10:25:00,6900.01,6900.01,6900.01,6900.01,354
2004/3/9,10:26:00,6898.27,6898.27,6898.27,6898.27,322
2004/3/9,10:27:00,6900.78,6900.78,6900.78,6900.78,332
2004/3/9,10:28:00,6900.42,6900.42,6900.42,6900.42,249
2004/3/9,10:29:00,6895.77,6895.77,6895.77,6895.77,340
2004/3/9,10:30:00,6897.22,6897.22,6897.22,6897.22,286
2004/3/9,10:31:00,6897.97,6897.97,6897.97,6897.97,380
2004/3/9,10:32:00,6898.63,6898.63,6898.63,6898.63,266
2004/3/9,10:33:00,6899.78,6899.78,6899.78,6899.78,287
2004/3/9,10:34:00,6896.44,6896.44,6896.44,6896.44,207
2004/3/9,10:35:00,6900.22,6900.22,6900.22,6900.22,403
2004/3/9,10:36:00,6900.34,6900.34,6900.34,6900.34,319
2004/3/9,10:37:00,6893.25,6893.25,6893.25,6893.25,296
2004/3/9,10:38:00,6897.95,6897.95,6897.95,6897.95,208
2004/3/9,10:39:00,6896.35,6896.35,6896.35,6896.35,367
2004/3/9,10:40:00,6896.18,6896.18,6896.18,6896.18,223
2004/3/9,10:41:00,6896.72,6896.72,6896.72,6896.72,293
2004/3/9,10:42:00,6899.09,6899.09,6899.09,6899.09,236
2004/3/9,10:43:00,6898.87,6898.87,6898.87,6898.87,249
2004/3/9,10:44:00,6899.06,6899.06,6899.06,6899.06,184
2004/3/9,10:45:00,6898.48,6898.48,6898.48,6898.48,371
2004/3/9,10:46:00,6898.44,6898.44,6898.44,6898.44,227
2004/3/9,10:47:00,6898.03,6898.03,6898.03,6898.03,231
2004/3/9,10:48:00,6901.36,6901.36,6901.36,6901.36,167
2004/3/9,10:49:00,6899.08,6899.08,6899.08,6899.08,219
2004/3/9,10:50:00,6910.55,6910.55,6910.55,6910.55,226
2004/3/9,10:51:00,6892.70,6892.70,6892.70,6892.70,393
2004/3/9,10:52:00,6899.65,6899.65,6899.65,6899.65,193
2004/3/9,10:53:00,6897.62,6897.62,6897.62,6897.62,270
2004/3/9,10:54:00,6897.40,6897.40,6897.40,6897.40,178
2004/3/9,10:55:00,6894.48,6894.48,6894.48,6894.48,244
2004/3/9,10:56:00,6892.49,6892.49,6892.49,6892.49,199
2004/3/9,10:57:00,6894.31,6894.31,6894.31,6894.31,293
2004/3/9,10:58:00,6894.64,6894.64,6894.64,6894.64,256
2004/3/9,10:59:00,6905.91,6905.91,6905.91,6905.91,457
2004/3/9,11:00:00,6905.25,6905.25,6905.25,6905.25,260
2004/3/9,11:01:00,6899.35,6899.35,6899.35,6899.35,410
2004/3/9,11:02:00,6901.04,6901.04,6901.04,6901.04,267
2004/3/9,11:03:00,6905.29,6905.29,6905.29,6905.29,476
2004/3/9,11:04:00,6904.07,6904.07,6904.07,6904.07,309
2004/3/9,11:05:00,6908.55,6908.55,6908.55,6908.55,555
2004/3/9,11:06:00,6908.36,6908.36,6908.36,6908.36,329
2004/3/9,11:07:00,6905.16,6905.16,6905.16,6905.16,473
2004/3/9,11:08:00,6905.62,6905.62,6905.62,6905.62,251
2004/3/9,11:09:00,6907.86,6907.86,6907.86,6907.86,318
2004/3/9,11:10:00,6902.93,6902.93,6902.93,6902.93,270
2004/3/9,11:11:00,6911.62,6911.62,6911.62,6911.62,363
2004/3/9,11:12:00,6905.10,6905.10,6905.10,6905.10,219
2004/3/9,11:13:00,6905.67,6905.67,6905.67,6905.67,291
2004/3/9,11:14:00,6907.00,6907.00,6907.00,6907.00,198
2004/3/9,11:15:00,6906.53,6906.53,6906.53,6906.53,320
2004/3/9,11:16:00,6906.64,6906.64,6906.64,6906.64,252
2004/3/9,11:17:00,6906.51,6906.51,6906.51,6906.51,316
2004/3/9,11:18:00,6907.24,6907.24,6907.24,6907.24,223
2004/3/9,11:19:00,6908.34,6908.34,6908.34,6908.34,390
2004/3/9,11:20:00,6908.11,6908.11,6908.11,6908.11,291
2004/3/9,11:21:00,6907.84,6907.84,6907.84,6907.84,588
2004/3/9,11:22:00,6907.60,6907.60,6907.60,6907.60,381
2004/3/9,11:23:00,6915.66,6915.66,6915.66,6915.66,538
2004/3/9,11:24:00,6917.78,6917.78,6917.78,6917.78,412
2004/3/9,11:25:00,6924.80,6924.80,6924.80,6924.80,559
2004/3/9,11:26:00,6917.93,6917.93,6917.93,6917.93,396
2004/3/9,11:27:00,6918.21,6918.21,6918.21,6918.21,479
2004/3/9,11:28:00,6917.28,6917.28,6917.28,6917.28,348
2004/3/9,11:29:00,6915.05,6915.05,6915.05,6915.05,381
2004/3/9,11:30:00,6913.68,6913.68,6913.68,6913.68,340
2004/3/9,11:31:00,6925.12,6925.12,6925.12,6925.12,642
2004/3/9,11:32:00,6914.06,6914.06,6914.06,6914.06,400
2004/3/9,11:33:00,6924.35,6924.35,6924.35,6924.35,443
2004/3/9,11:34:00,6923.94,6923.94,6923.94,6923.94,273
2004/3/9,11:35:00,6925.50,6925.50,6925.50,6925.50,465
2004/3/9,11:36:00,6929.10,6929.10,6929.10,6929.10,307
2004/3/9,11:37:00,6926.78,6926.78,6926.78,6926.78,482
2004/3/9,11:38:00,6927.57,6927.57,6927.57,6927.57,284
2004/3/9,11:39:00,6928.74,6928.74,6928.74,6928.74,511
2004/3/9,11:40:00,6924.74,6924.74,6924.74,6924.74,336
2004/3/9,11:41:00,6926.23,6926.23,6926.23,6926.23,474
2004/3/9,11:42:00,6927.20,6927.20,6927.20,6927.20,302
2004/3/9,11:43:00,6923.93,6923.93,6923.93,6923.93,520
2004/3/9,11:44:00,6926.06,6926.06,6926.06,6926.06,349
2004/3/9,11:45:00,6923.50,6923.50,6923.50,6923.50,424
2004/3/9,11:46:00,6923.03,6923.03,6923.03,6923.03,301
2004/3/9,11:47:00,6923.79,6923.79,6923.79,6923.79,370
2004/3/9,11:48:00,6931.97,6931.97,6931.97,6931.97,224
2004/3/9,11:49:00,6927.27,6927.27,6927.27,6927.27,500
2004/3/9,11:50:00,6935.35,6935.35,6935.35,6935.35,401
2004/3/9,11:51:00,6936.38,6936.38,6936.38,6936.38,648
2004/3/9,11:52:00,6941.87,6941.87,6941.87,6941.87,322
2004/3/9,11:53:00,6947.04,6947.04,6947.04,6947.04,628
2004/3/9,11:54:00,6947.31,6947.31,6947.31,6947.31,387
2004/3/9,11:55:00,6954.47,6954.47,6954.47,6954.47,721
2004/3/9,11:56:00,6952.74,6952.74,6952.74,6952.74,562
2004/3/9,11:57:00,6951.01,6951.01,6951.01,6951.01,773
2004/3/9,11:58:00,6960.03,6960.03,6960.03,6960.03,615
2004/3/9,11:59:00,6956.30,6956.30,6956.30,6956.30,725
2004/3/9,12:00:00,6954.95,6954.95,6954.95,6954.95,373
2004/3/9,12:01:00,6953.85,6953.85,6953.85,6953.85,548
2004/3/9,12:02:00,6950.38,6950.38,6950.38,6950.38,317
2004/3/9,12:03:00,6941.06,6941.06,6941.06,6941.06,383
2004/3/9,12:04:00,6948.03,6948.03,6948.03,6948.03,321
2004/3/9,12:05:00,6943.26,6943.26,6943.26,6943.26,369
2004/3/9,12:06:00,6937.68,6937.68,6937.68,6937.68,293
2004/3/9,12:07:00,6935.62,6935.62,6935.62,6935.62,355
2004/3/9,12:08:00,6934.07,6934.07,6934.07,6934.07,228
2004/3/9,12:09:00,6930.21,6930.21,6930.21,6930.21,325
2004/3/9,12:10:00,6930.10,6930.10,6930.10,6930.10,229
2004/3/9,12:11:00,6924.46,6924.46,6924.46,6924.46,389
2004/3/9,12:12:00,6926.46,6926.46,6926.46,6926.46,253
2004/3/9,12:13:00,6926.06,6926.06,6926.06,6926.06,404
2004/3/9,12:14:00,6924.08,6924.08,6924.08,6924.08,363
2004/3/9,12:15:00,6922.51,6922.51,6922.51,6922.51,424
2004/3/9,12:16:00,6927.72,6927.72,6927.72,6927.72,279
2004/3/9,12:17:00,6924.53,6924.53,6924.53,6924.53,333
2004/3/9,12:18:00,6930.95,6930.95,6930.95,6930.95,278
2004/3/9,12:19:00,6924.53,6924.53,6924.53,6924.53,336
2004/3/9,12:20:00,6931.61,6931.61,6931.61,6931.61,250
2004/3/9,12:21:00,6936.46,6936.46,6936.46,6936.46,484
2004/3/9,12:22:00,6941.93,6941.93,6941.93,6941.93,329
2004/3/9,12:23:00,6940.18,6940.18,6940.18,6940.18,480
2004/3/9,12:24:00,6943.21,6943.21,6943.21,6943.21,236
2004/3/9,12:25:00,6936.52,6936.52,6936.52,6936.52,319
2004/3/9,12:26:00,6939.62,6939.62,6939.62,6939.62,167
2004/3/9,12:27:00,6934.68,6934.68,6934.68,6934.68,214
2004/3/9,12:28:00,6932.49,6932.49,6932.49,6932.49,200
2004/3/9,12:29:00,6930.28,6930.28,6930.28,6930.28,268
2004/3/9,12:30:00,6933.05,6933.05,6933.05,6933.05,235
2004/3/9,12:31:00,6935.49,6935.49,6935.49,6935.49,263
2004/3/9,12:32:00,6937.42,6937.42,6937.42,6937.42,260
2004/3/9,12:33:00,6938.71,6938.71,6938.71,6938.71,295
2004/3/9,12:34:00,6934.03,6934.03,6934.03,6934.03,218
2004/3/9,12:35:00,6929.50,6929.50,6929.50,6929.50,230
2004/3/9,12:36:00,6929.86,6929.86,6929.86,6929.86,154
2004/3/9,12:37:00,6933.69,6933.69,6933.69,6933.69,330
2004/3/9,12:38:00,6935.08,6935.08,6935.08,6935.08,210
2004/3/9,12:39:00,6931.51,6931.51,6931.51,6931.51,373
2004/3/9,12:40:00,6935.57,6935.57,6935.57,6935.57,265
2004/3/9,12:41:00,6932.72,6932.72,6932.72,6932.72,328
2004/3/9,12:42:00,6941.30,6941.30,6941.30,6941.30,449
2004/3/9,12:43:00,6938.88,6938.88,6938.88,6938.88,499
2004/3/9,12:44:00,6949.01,6949.01,6949.01,6949.01,454
2004/3/9,12:45:00,6940.56,6940.56,6940.56,6940.56,393
2004/3/9,12:46:00,6945.48,6945.48,6945.48,6945.48,374
2004/3/9,12:47:00,6947.21,6947.21,6947.21,6947.21,570
2004/3/9,12:48:00,6945.94,6945.94,6945.94,6945.94,384
2004/3/9,12:49:00,6958.81,6958.81,6958.81,6958.81,894
2004/3/9,12:50:00,6962.02,6962.02,6962.02,6962.02,534
2004/3/9,12:51:00,6968.09,6968.09,6968.09,6968.09,756
2004/3/9,12:52:00,6962.26,6962.26,6962.26,6962.26,457
2004/3/9,12:53:00,6971.93,6971.93,6971.93,6971.93,771
2004/3/9,12:54:00,6971.75,6971.75,6971.75,6971.75,455
2004/3/9,12:55:00,6966.76,6966.76,6966.76,6966.76,806
2004/3/9,12:56:00,6965.76,6965.76,6965.76,6965.76,389
2004/3/9,12:57:00,6958.76,6958.76,6958.76,6958.76,486
2004/3/9,12:58:00,6955.92,6955.92,6955.92,6955.92,406
2004/3/9,12:59:00,6951.83,6951.83,6951.83,6951.83,523
2004/3/9,13:00:00,6951.52,6951.52,6951.52,6951.52,306
2004/3/9,13:01:00,6945.50,6945.50,6945.50,6945.50,618
2004/3/9,13:02:00,6959.41,6959.41,6959.41,6959.41,379
2004/3/9,13:03:00,6948.12,6948.12,6948.12,6948.12,534
2004/3/9,13:04:00,6947.50,6947.50,6947.50,6947.50,283
2004/3/9,13:05:00,6953.52,6953.52,6953.52,6953.52,512
2004/3/9,13:06:00,6957.73,6957.73,6957.73,6957.73,319
2004/3/9,13:07:00,6956.77,6956.77,6956.77,6956.77,515
2004/3/9,13:08:00,6948.22,6948.22,6948.22,6948.22,328
2004/3/9,13:09:00,6950.16,6950.16,6950.16,6950.16,441
2004/3/9,13:10:00,6953.46,6953.46,6953.46,6953.46,434
2004/3/9,13:11:00,6946.74,6946.74,6946.74,6946.74,494
2004/3/9,13:12:00,6942.77,6942.77,6942.77,6942.77,322
2004/3/9,13:13:00,6949.01,6949.01,6949.01,6949.01,511
2004/3/9,13:14:00,6961.76,6961.76,6961.76,6961.76,613
2004/3/9,13:15:00,6952.05,6952.05,6952.05,6952.05,707
2004/3/9,13:16:00,6951.52,6951.52,6951.52,6951.52,473
2004/3/9,13:17:00,6958.13,6958.13,6958.13,6958.13,748
2004/3/9,13:18:00,6954.92,6954.92,6954.92,6954.92,697
2004/3/9,13:19:00,6963.80,6963.80,6963.80,6963.80,1046
2004/3/9,13:20:00,6967.24,6967.24,6967.24,6967.24,831
2004/3/9,13:21:00,6959.01,6959.01,6959.01,6959.01,991
2004/3/9,13:22:00,6963.87,6963.87,6963.87,6963.87,778
2004/3/9,13:23:00,6967.34,6967.34,6967.34,6967.34,1021
2004/3/9,13:24:00,6974.95,6974.95,6974.95,6974.95,1105
2004/3/9,13:25:00,6972.25,6972.25,6972.25,6972.25,1379
2004/3/9,13:26:00,6972.30,6972.30,6972.30,6972.30,0
2004/3/9,13:27:00,6972.30,6972.30,6972.30,6972.30,0
2004/3/9,13:28:00,6972.30,6972.30,6972.30,6972.30,0
2004/3/9,13:29:00,6972.30,6972.30,6972.30,6972.30,0
2004/3/9,13:30:00,6973.90,6973.90,6973.90,6973.90,7183
2004/3/10,09:00:00,6973.90,6973.90,6973.90,6973.90,277
2004/3/10,09:01:00,6967.16,6967.16,6967.16,6967.16,4778
2004/3/10,09:02:00,6963.27,6963.27,6963.27,6963.27,925
2004/3/10,09:03:00,6963.57,6963.57,6963.57,6963.57,1380
2004/3/10,09:04:00,6965.42,6965.42,6965.42,6965.42,986
2004/3/10,09:05:00,6962.87,6962.87,6962.87,6962.87,1620
2004/3/10,09:06:00,6964.80,6964.80,6964.80,6964.80,1155
2004/3/10,09:07:00,6964.54,6964.54,6964.54,6964.54,1910
2004/3/10,09:08:00,6960.23,6960.23,6960.23,6960.23,1133
2004/3/10,09:09:00,6960.69,6960.69,6960.69,6960.69,1516
2004/3/10,09:10:00,6966.18,6966.18,6966.18,6966.18,985
2004/3/10,09:11:00,6958.73,6958.73,6958.73,6958.73,1410
2004/3/10,09:12:00,6966.40,6966.40,6966.40,6966.40,723
2004/3/10,09:13:00,6964.10,6964.10,6964.10,6964.10,1079
2004/3/10,09:14:00,6961.63,6961.63,6961.63,6961.63,842
2004/3/10,09:15:00,6968.84,6968.84,6968.84,6968.84,1067
2004/3/10,09:16:00,6967.79,6967.79,6967.79,6967.79,766
2004/3/10,09:17:00,6969.49,6969.49,6969.49,6969.49,1054
2004/3/10,09:18:00,6972.15,6972.15,6972.15,6972.15,781
2004/3/10,09:19:00,6968.82,6968.82,6968.82,6968.82,998
2004/3/10,09:20:00,6975.37,6975.37,6975.37,6975.37,923
2004/3/10,09:21:00,6977.49,6977.49,6977.49,6977.49,1178
2004/3/10,09:22:00,6984.55,6984.55,6984.55,6984.55,746
2004/3/10,09:23:00,6983.56,6983.56,6983.56,6983.56,1165
2004/3/10,09:24:00,6981.79,6981.79,6981.79,6981.79,667
2004/3/10,09:25:00,6980.97,6980.97,6980.97,6980.97,951
2004/3/10,09:26:00,6980.12,6980.12,6980.12,6980.12,876
2004/3/10,09:27:00,6983.64,6983.64,6983.64,6983.64,1221
2004/3/10,09:28:00,6978.81,6978.81,6978.81,6978.81,630
2004/3/10,09:29:00,6977.17,6977.17,6977.17,6977.17,916
2004/3/10,09:30:00,6977.68,6977.68,6977.68,6977.68,696
2004/3/10,09:31:00,6972.11,6972.11,6972.11,6972.11,989
2004/3/10,09:32:00,6977.59,6977.59,6977.59,6977.59,744
2004/3/10,09:33:00,6977.38,6977.38,6977.38,6977.38,1200
2004/3/10,09:34:00,6979.54,6979.54,6979.54,6979.54,803
2004/3/10,09:35:00,6985.61,6985.61,6985.61,6985.61,1224
2004/3/10,09:36:00,6985.65,6985.65,6985.65,6985.65,1030
2004/3/10,09:37:00,6987.38,6987.38,6987.38,6987.38,1233
2004/3/10,09:38:00,6988.65,6988.65,6988.65,6988.65,826
2004/3/10,09:39:00,6987.14,6987.14,6987.14,6987.14,1709
2004/3/10,09:40:00,6987.62,6987.62,6987.62,6987.62,1022
2004/3/10,09:41:00,6993.18,6993.18,6993.18,6993.18,2124
2004/3/10,09:42:00,6993.03,6993.03,6993.03,6993.03,1144
2004/3/10,09:43:00,6993.53,6993.53,6993.53,6993.53,1511
2004/3/10,09:44:00,6993.96,6993.96,6993.96,6993.96,835
2004/3/10,09:45:00,6993.98,6993.98,6993.98,6993.98,1054
2004/3/10,09:46:00,6995.48,6995.48,6995.48,6995.48,732
2004/3/10,09:47:00,6989.96,6989.96,6989.96,6989.96,991
2004/3/10,09:48:00,6990.68,6990.68,6990.68,6990.68,684
2004/3/10,09:49:00,6991.22,6991.22,6991.22,6991.22,849
2004/3/10,09:50:00,6988.67,6988.67,6988.67,6988.67,745
2004/3/10,09:51:00,6989.31,6989.31,6989.31,6989.31,889
2004/3/10,09:52:00,6976.65,6976.65,6976.65,6976.65,548
2004/3/10,09:53:00,6979.03,6979.03,6979.03,6979.03,966
2004/3/10,09:54:00,6978.76,6978.76,6978.76,6978.76,677
2004/3/10,09:55:00,6968.22,6968.22,6968.22,6968.22,1065
2004/3/10,09:56:00,6960.59,6960.59,6960.59,6960.59,740
2004/3/10,09:57:00,6962.63,6962.63,6962.63,6962.63,1069
2004/3/10,09:58:00,6953.94,6953.94,6953.94,6953.94,859
2004/3/10,09:59:00,6952.03,6952.03,6952.03,6952.03,1043
2004/3/10,10:00:00,6946.99,6946.99,6946.99,6946.99,702
2004/3/10,10:01:00,6949.51,6949.51,6949.51,6949.51,1109
2004/3/10,10:02:00,6944.44,6944.44,6944.44,6944.44,674
2004/3/10,10:03:00,6939.93,6939.93,6939.93,6939.93,739
2004/3/10,10:04:00,6937.72,6937.72,6937.72,6937.72,623
2004/3/10,10:05:00,6937.07,6937.07,6937.07,6937.07,830
2004/3/10,10:06:00,6936.02,6936.02,6936.02,6936.02,640
2004/3/10,10:07:00,6932.39,6932.39,6932.39,6932.39,747
2004/3/10,10:08:00,6937.71,6937.71,6937.71,6937.71,512
2004/3/10,10:09:00,6938.86,6938.86,6938.86,6938.86,705
2004/3/10,10:10:00,6943.61,6943.61,6943.61,6943.61,550
2004/3/10,10:11:00,6946.42,6946.42,6946.42,6946.42,657
2004/3/10,10:12:00,6947.00,6947.00,6947.00,6947.00,499
2004/3/10,10:13:00,6953.50,6953.50,6953.50,6953.50,580
2004/3/10,10:14:00,6957.26,6957.26,6957.26,6957.26,361
2004/3/10,10:15:00,6950.52,6950.52,6950.52,6950.52,558
2004/3/10,10:16:00,6954.75,6954.75,6954.75,6954.75,462
2004/3/10,10:17:00,6946.03,6946.03,6946.03,6946.03,597
2004/3/10,10:18:00,6941.67,6941.67,6941.67,6941.67,390
2004/3/10,10:19:00,6951.48,6951.48,6951.48,6951.48,510
2004/3/10,10:20:00,6943.85,6943.85,6943.85,6943.85,452
2004/3/10,10:21:00,6943.60,6943.60,6943.60,6943.60,457
2004/3/10,10:22:00,6939.89,6939.89,6939.89,6939.89,314
2004/3/10,10:23:00,6937.95,6937.95,6937.95,6937.95,522
2004/3/10,10:24:00,6942.73,6942.73,6942.73,6942.73,381
2004/3/10,10:25:00,6941.80,6941.80,6941.80,6941.80,539
2004/3/10,10:26:00,6939.42,6939.42,6939.42,6939.42,416
2004/3/10,10:27:00,6940.23,6940.23,6940.23,6940.23,575
2004/3/10,10:28:00,6941.97,6941.97,6941.97,6941.97,304
2004/3/10,10:29:00,6946.09,6946.09,6946.09,6946.09,481
2004/3/10,10:30:00,6947.02,6947.02,6947.02,6947.02,303
2004/3/10,10:31:00,6949.52,6949.52,6949.52,6949.52,473
2004/3/10,10:32:00,6941.31,6941.31,6941.31,6941.31,295
2004/3/10,10:33:00,6939.76,6939.76,6939.76,6939.76,349
2004/3/10,10:34:00,6949.13,6949.13,6949.13,6949.13,298
2004/3/10,10:35:00,6937.44,6937.44,6937.44,6937.44,401
2004/3/10,10:36:00,6942.35,6942.35,6942.35,6942.35,286
2004/3/10,10:37:00,6945.57,6945.57,6945.57,6945.57,311
2004/3/10,10:38:00,6949.82,6949.82,6949.82,6949.82,213
2004/3/10,10:39:00,6945.15,6945.15,6945.15,6945.15,351
2004/3/10,10:40:00,6941.42,6941.42,6941.42,6941.42,317
2004/3/10,10:41:00,6943.48,6943.48,6943.48,6943.48,338
2004/3/10,10:42:00,6945.39,6945.39,6945.39,6945.39,280
2004/3/10,10:43:00,6942.89,6942.89,6942.89,6942.89,280
2004/3/10,10:44:00,6942.47,6942.47,6942.47,6942.47,252
2004/3/10,10:45:00,6945.93,6945.93,6945.93,6945.93,319
2004/3/10,10:46:00,6935.92,6935.92,6935.92,6935.92,225
2004/3/10,10:47:00,6939.61,6939.61,6939.61,6939.61,346
2004/3/10,10:48:00,6934.44,6934.44,6934.44,6934.44,300
2004/3/10,10:49:00,6930.91,6930.91,6930.91,6930.91,578
2004/3/10,10:50:00,6929.22,6929.22,6929.22,6929.22,551
2004/3/10,10:51:00,6923.49,6923.49,6923.49,6923.49,845
2004/3/10,10:52:00,6921.80,6921.80,6921.80,6921.80,668
2004/3/10,10:53:00,6923.80,6923.80,6923.80,6923.80,1046
2004/3/10,10:54:00,6913.48,6913.48,6913.48,6913.48,657
2004/3/10,10:55:00,6910.70,6910.70,6910.70,6910.70,1295
2004/3/10,10:56:00,6911.83,6911.83,6911.83,6911.83,708
2004/3/10,10:57:00,6904.39,6904.39,6904.39,6904.39,1020
2004/3/10,10:58:00,6907.48,6907.48,6907.48,6907.48,607
2004/3/10,10:59:00,6905.67,6905.67,6905.67,6905.67,1064
2004/3/10,11:00:00,6902.69,6902.69,6902.69,6902.69,567
2004/3/10,11:01:00,6898.58,6898.58,6898.58,6898.58,881
2004/3/10,11:02:00,6898.54,6898.54,6898.54,6898.54,528
2004/3/10,11:03:00,6896.63,6896.63,6896.63,6896.63,703
2004/3/10,11:04:00,6896.78,6896.78,6896.78,6896.78,492
2004/3/10,11:05:00,6897.82,6897.82,6897.82,6897.82,763
2004/3/10,11:06:00,6901.79,6901.79,6901.79,6901.79,424
2004/3/10,11:07:00,6907.89,6907.89,6907.89,6907.89,626
2004/3/10,11:08:00,6908.98,6908.98,6908.98,6908.98,407
2004/3/10,11:09:00,6903.49,6903.49,6903.49,6903.49,494
2004/3/10,11:10:00,6913.38,6913.38,6913.38,6913.38,358
2004/3/10,11:11:00,6913.02,6913.02,6913.02,6913.02,566
2004/3/10,11:12:00,6921.22,6921.22,6921.22,6921.22,363
2004/3/10,11:13:00,6915.70,6915.70,6915.70,6915.70,501
2004/3/10,11:14:00,6919.69,6919.69,6919.69,6919.69,355
2004/3/10,11:15:00,6922.90,6922.90,6922.90,6922.90,488
2004/3/10,11:16:00,6914.18,6914.18,6914.18,6914.18,339
2004/3/10,11:17:00,6910.69,6910.69,6910.69,6910.69,508
2004/3/10,11:18:00,6922.02,6922.02,6922.02,6922.02,326
2004/3/10,11:19:00,6923.29,6923.29,6923.29,6923.29,344
2004/3/10,11:20:00,6916.09,6916.09,6916.09,6916.09,225
2004/3/10,11:21:00,6910.44,6910.44,6910.44,6910.44,312
2004/3/10,11:22:00,6917.29,6917.29,6917.29,6917.29,199
2004/3/10,11:23:00,6918.42,6918.42,6918.42,6918.42,282
2004/3/10,11:24:00,6921.31,6921.31,6921.31,6921.31,210
2004/3/10,11:25:00,6922.50,6922.50,6922.50,6922.50,470
2004/3/10,11:26:00,6918.87,6918.87,6918.87,6918.87,366
2004/3/10,11:27:00,6924.37,6924.37,6924.37,6924.37,501
2004/3/10,11:28:00,6924.75,6924.75,6924.75,6924.75,335
2004/3/10,11:29:00,6924.19,6924.19,6924.19,6924.19,479
2004/3/10,11:30:00,6928.39,6928.39,6928.39,6928.39,415
2004/3/10,11:31:00,6926.81,6926.81,6926.81,6926.81,574
2004/3/10,11:32:00,6928.04,6928.04,6928.04,6928.04,320
2004/3/10,11:33:00,6928.10,6928.10,6928.10,6928.10,419
2004/3/10,11:34:00,6926.98,6926.98,6926.98,6926.98,333
2004/3/10,11:35:00,6928.72,6928.72,6928.72,6928.72,377
2004/3/10,11:36:00,6922.56,6922.56,6922.56,6922.56,260
2004/3/10,11:37:00,6928.71,6928.71,6928.71,6928.71,330
2004/3/10,11:38:00,6922.12,6922.12,6922.12,6922.12,226
2004/3/10,11:39:00,6912.89,6912.89,6912.89,6912.89,346
2004/3/10,11:40:00,6920.19,6920.19,6920.19,6920.19,301
2004/3/10,11:41:00,6924.96,6924.96,6924.96,6924.96,361
2004/3/10,11:42:00,6918.97,6918.97,6918.97,6918.97,217
2004/3/10,11:43:00,6915.39,6915.39,6915.39,6915.39,302
2004/3/10,11:44:00,6922.88,6922.88,6922.88,6922.88,190
2004/3/10,11:45:00,6924.61,6924.61,6924.61,6924.61,293
2004/3/10,11:46:00,6923.30,6923.30,6923.30,6923.30,252
2004/3/10,11:47:00,6926.77,6926.77,6926.77,6926.77,330
2004/3/10,11:48:00,6925.16,6925.16,6925.16,6925.16,214
2004/3/10,11:49:00,6919.96,6919.96,6919.96,6919.96,388
2004/3/10,11:50:00,6920.09,6920.09,6920.09,6920.09,262
2004/3/10,11:51:00,6924.01,6924.01,6924.01,6924.01,345
2004/3/10,11:52:00,6915.70,6915.70,6915.70,6915.70,338
2004/3/10,11:53:00,6926.73,6926.73,6926.73,6926.73,363
2004/3/10,11:54:00,6931.11,6931.11,6931.11,6931.11,295
2004/3/10,11:55:00,6921.64,6921.64,6921.64,6921.64,344
2004/3/10,11:56:00,6925.97,6925.97,6925.97,6925.97,268
2004/3/10,11:57:00,6928.00,6928.00,6928.00,6928.00,354
2004/3/10,11:58:00,6929.85,6929.85,6929.85,6929.85,250
2004/3/10,11:59:00,6929.07,6929.07,6929.07,6929.07,364
2004/3/10,12:00:00,6927.82,6927.82,6927.82,6927.82,242
2004/3/10,12:01:00,6927.78,6927.78,6927.78,6927.78,291
2004/3/10,12:02:00,6927.03,6927.03,6927.03,6927.03,234
2004/3/10,12:03:00,6921.98,6921.98,6921.98,6921.98,280
2004/3/10,12:04:00,6927.99,6927.99,6927.99,6927.99,267
2004/3/10,12:05:00,6930.15,6930.15,6930.15,6930.15,406
2004/3/10,12:06:00,6922.72,6922.72,6922.72,6922.72,308
2004/3/10,12:07:00,6925.88,6925.88,6925.88,6925.88,336
2004/3/10,12:08:00,6921.41,6921.41,6921.41,6921.41,231
2004/3/10,12:09:00,6930.56,6930.56,6930.56,6930.56,289
2004/3/10,12:10:00,6929.81,6929.81,6929.81,6929.81,249
2004/3/10,12:11:00,6922.40,6922.40,6922.40,6922.40,343
2004/3/10,12:12:00,6921.50,6921.50,6921.50,6921.50,222
2004/3/10,12:13:00,6929.15,6929.15,6929.15,6929.15,363
2004/3/10,12:14:00,6921.50,6921.50,6921.50,6921.50,336
2004/3/10,12:15:00,6925.69,6925.69,6925.69,6925.69,357
2004/3/10,12:16:00,6920.03,6920.03,6920.03,6920.03,255
2004/3/10,12:17:00,6919.74,6919.74,6919.74,6919.74,388
2004/3/10,12:18:00,6919.35,6919.35,6919.35,6919.35,274
2004/3/10,12:19:00,6917.84,6917.84,6917.84,6917.84,413
2004/3/10,12:20:00,6916.47,6916.47,6916.47,6916.47,482
2004/3/10,12:21:00,6916.17,6916.17,6916.17,6916.17,657
2004/3/10,12:22:00,6915.71,6915.71,6915.71,6915.71,321
2004/3/10,12:23:00,6914.56,6914.56,6914.56,6914.56,638
2004/3/10,12:24:00,6908.58,6908.58,6908.58,6908.58,445
2004/3/10,12:25:00,6909.47,6909.47,6909.47,6909.47,658
2004/3/10,12:26:00,6908.46,6908.46,6908.46,6908.46,482
2004/3/10,12:27:00,6907.34,6907.34,6907.34,6907.34,762
2004/3/10,12:28:00,6902.19,6902.19,6902.19,6902.19,858
2004/3/10,12:29:00,6898.89,6898.89,6898.89,6898.89,589
2004/3/10,12:30:00,6898.57,6898.57,6898.57,6898.57,572
2004/3/10,12:31:00,6893.56,6893.56,6893.56,6893.56,819
2004/3/10,12:32:00,6895.42,6895.42,6895.42,6895.42,435
2004/3/10,12:33:00,6897.71,6897.71,6897.71,6897.71,631
2004/3/10,12:34:00,6897.19,6897.19,6897.19,6897.19,460
2004/3/10,12:35:00,6895.57,6895.57,6895.57,6895.57,509
2004/3/10,12:36:00,6901.51,6901.51,6901.51,6901.51,406
2004/3/10,12:37:00,6898.04,6898.04,6898.04,6898.04,417
2004/3/10,12:38:00,6900.17,6900.17,6900.17,6900.17,332
2004/3/10,12:39:00,6899.82,6899.82,6899.82,6899.82,414
2004/3/10,12:40:00,6901.99,6901.99,6901.99,6901.99,243
2004/3/10,12:41:00,6904.36,6904.36,6904.36,6904.36,444
2004/3/10,12:42:00,6900.82,6900.82,6900.82,6900.82,233
2004/3/10,12:43:00,6906.56,6906.56,6906.56,6906.56,351
2004/3/10,12:44:00,6899.74,6899.74,6899.74,6899.74,300
2004/3/10,12:45:00,6902.14,6902.14,6902.14,6902.14,399
2004/3/10,12:46:00,6902.88,6902.88,6902.88,6902.88,368
2004/3/10,12:47:00,6894.26,6894.26,6894.26,6894.26,455
2004/3/10,12:48:00,6900.34,6900.34,6900.34,6900.34,281
2004/3/10,12:49:00,6898.12,6898.12,6898.12,6898.12,736
2004/3/10,12:50:00,6895.49,6895.49,6895.49,6895.49,528
2004/3/10,12:51:00,6889.56,6889.56,6889.56,6889.56,747
2004/3/10,12:52:00,6885.69,6885.69,6885.69,6885.69,552
2004/3/10,12:53:00,6883.60,6883.60,6883.60,6883.60,999
2004/3/10,12:54:00,6881.78,6881.78,6881.78,6881.78,518
2004/3/10,12:55:00,6882.01,6882.01,6882.01,6882.01,776
2004/3/10,12:56:00,6882.28,6882.28,6882.28,6882.28,549
2004/3/10,12:57:00,6881.14,6881.14,6881.14,6881.14,622
2004/3/10,12:58:00,6880.79,6880.79,6880.79,6880.79,365
2004/3/10,12:59:00,6875.18,6875.18,6875.18,6875.18,449
2004/3/10,13:00:00,6884.63,6884.63,6884.63,6884.63,416
2004/3/10,13:01:00,6885.21,6885.21,6885.21,6885.21,558
2004/3/10,13:02:00,6879.79,6879.79,6879.79,6879.79,411
2004/3/10,13:03:00,6876.03,6876.03,6876.03,6876.03,564
2004/3/10,13:04:00,6875.22,6875.22,6875.22,6875.22,387
2004/3/10,13:05:00,6876.01,6876.01,6876.01,6876.01,515
2004/3/10,13:06:00,6878.72,6878.72,6878.72,6878.72,402
2004/3/10,13:07:00,6880.93,6880.93,6880.93,6880.93,577
2004/3/10,13:08:00,6881.56,6881.56,6881.56,6881.56,995
2004/3/10,13:09:00,6877.80,6877.80,6877.80,6877.80,691
2004/3/10,13:10:00,6877.90,6877.90,6877.90,6877.90,423
2004/3/10,13:11:00,6875.49,6875.49,6875.49,6875.49,625
2004/3/10,13:12:00,6882.73,6882.73,6882.73,6882.73,475
2004/3/10,13:13:00,6876.74,6876.74,6876.74,6876.74,546
2004/3/10,13:14:00,6882.36,6882.36,6882.36,6882.36,525
2004/3/10,13:15:00,6877.48,6877.48,6877.48,6877.48,643
2004/3/10,13:16:00,6886.00,6886.00,6886.00,6886.00,508
2004/3/10,13:17:00,6882.53,6882.53,6882.53,6882.53,644
2004/3/10,13:18:00,6884.93,6884.93,6884.93,6884.93,483
2004/3/10,13:19:00,6887.85,6887.85,6887.85,6887.85,559
2004/3/10,13:20:00,6887.77,6887.77,6887.77,6887.77,514
2004/3/10,13:21:00,6887.30,6887.30,6887.30,6887.30,654
2004/3/10,13:22:00,6893.33,6893.33,6893.33,6893.33,687
2004/3/10,13:23:00,6891.97,6891.97,6891.97,6891.97,1003
2004/3/10,13:24:00,6887.73,6887.73,6887.73,6887.73,705
2004/3/10,13:25:00,6882.73,6882.73,6882.73,6882.73,1047
2004/3/10,13:26:00,6882.73,6882.73,6882.73,6882.73,0
2004/3/10,13:27:00,6882.73,6882.73,6882.73,6882.73,0
2004/3/10,13:28:00,6882.73,6882.73,6882.73,6882.73,0
2004/3/10,13:29:00,6882.73,6882.73,6882.73,6882.73,0
2004/3/10,13:30:00,6874.91,6874.91,6874.91,6874.91,7022
2004/3/11,09:00:00,6874.91,6874.91,6874.91,6874.91,221
2004/3/11,09:01:00,6825.21,6825.21,6825.21,6825.21,4316
2004/3/11,09:02:00,6817.52,6817.52,6817.52,6817.52,842
2004/3/11,09:03:00,6823.78,6823.78,6823.78,6823.78,1517
2004/3/11,09:04:00,6831.78,6831.78,6831.78,6831.78,960
2004/3/11,09:05:00,6843.50,6843.50,6843.50,6843.50,1279
2004/3/11,09:06:00,6845.59,6845.59,6845.59,6845.59,1097
2004/3/11,09:07:00,6851.77,6851.77,6851.77,6851.77,1389
2004/3/11,09:08:00,6859.00,6859.00,6859.00,6859.00,1018
2004/3/11,09:09:00,6856.84,6856.84,6856.84,6856.84,1255
2004/3/11,09:10:00,6860.73,6860.73,6860.73,6860.73,836
2004/3/11,09:11:00,6861.73,6861.73,6861.73,6861.73,1080
2004/3/11,09:12:00,6864.13,6864.13,6864.13,6864.13,649
2004/3/11,09:13:00,6860.19,6860.19,6860.19,6860.19,909
2004/3/11,09:14:00,6850.77,6850.77,6850.77,6850.77,649
2004/3/11,09:15:00,6843.82,6843.82,6843.82,6843.82,891
2004/3/11,09:16:00,6844.76,6844.76,6844.76,6844.76,688
2004/3/11,09:17:00,6840.35,6840.35,6840.35,6840.35,1108
2004/3/11,09:18:00,6836.49,6836.49,6836.49,6836.49,802
2004/3/11,09:19:00,6834.03,6834.03,6834.03,6834.03,1065
2004/3/11,09:20:00,6829.40,6829.40,6829.40,6829.40,785
2004/3/11,09:21:00,6824.11,6824.11,6824.11,6824.11,1084
2004/3/11,09:22:00,6822.15,6822.15,6822.15,6822.15,676
2004/3/11,09:23:00,6829.77,6829.77,6829.77,6829.77,965
2004/3/11,09:24:00,6830.97,6830.97,6830.97,6830.97,598
2004/3/11,09:25:00,6840.54,6840.54,6840.54,6840.54,947
2004/3/11,09:26:00,6838.69,6838.69,6838.69,6838.69,667
2004/3/11,09:27:00,6848.10,6848.10,6848.10,6848.10,896
2004/3/11,09:28:00,6851.55,6851.55,6851.55,6851.55,472
2004/3/11,09:29:00,6851.10,6851.10,6851.10,6851.10,652
2004/3/11,09:30:00,6852.94,6852.94,6852.94,6852.94,526
2004/3/11,09:31:00,6849.57,6849.57,6849.57,6849.57,687
2004/3/11,09:32:00,6850.48,6850.48,6850.48,6850.48,358
2004/3/11,09:33:00,6848.87,6848.87,6848.87,6848.87,598
2004/3/11,09:34:00,6850.24,6850.24,6850.24,6850.24,363
2004/3/11,09:35:00,6850.15,6850.15,6850.15,6850.15,636
2004/3/11,09:36:00,6850.89,6850.89,6850.89,6850.89,335
2004/3/11,09:37:00,6858.17,6858.17,6858.17,6858.17,473
2004/3/11,09:38:00,6854.63,6854.63,6854.63,6854.63,289
2004/3/11,09:39:00,6857.86,6857.86,6857.86,6857.86,475
2004/3/11,09:40:00,6850.17,6850.17,6850.17,6850.17,392
2004/3/11,09:41:00,6852.75,6852.75,6852.75,6852.75,540
2004/3/11,09:42:00,6857.47,6857.47,6857.47,6857.47,327
2004/3/11,09:43:00,6852.40,6852.40,6852.40,6852.40,486
2004/3/11,09:44:00,6850.35,6850.35,6850.35,6850.35,290
2004/3/11,09:45:00,6851.28,6851.28,6851.28,6851.28,488
2004/3/11,09:46:00,6856.71,6856.71,6856.71,6856.71,361
2004/3/11,09:47:00,6854.54,6854.54,6854.54,6854.54,415
2004/3/11,09:48:00,6851.63,6851.63,6851.63,6851.63,327
2004/3/11,09:49:00,6846.75,6846.75,6846.75,6846.75,462
2004/3/11,09:50:00,6845.87,6845.87,6845.87,6845.87,364
2004/3/11,09:51:00,6843.45,6843.45,6843.45,6843.45,573
2004/3/11,09:52:00,6841.34,6841.34,6841.34,6841.34,553
2004/3/11,09:53:00,6835.26,6835.26,6835.26,6835.26,546
2004/3/11,09:54:00,6836.59,6836.59,6836.59,6836.59,410
2004/3/11,09:55:00,6832.26,6832.26,6832.26,6832.26,560
2004/3/11,09:56:00,6828.87,6828.87,6828.87,6828.87,440
2004/3/11,09:57:00,6827.58,6827.58,6827.58,6827.58,543
2004/3/11,09:58:00,6827.30,6827.30,6827.30,6827.30,456
2004/3/11,09:59:00,6824.28,6824.28,6824.28,6824.28,657
2004/3/11,10:00:00,6821.83,6821.83,6821.83,6821.83,546
2004/3/11,10:01:00,6819.44,6819.44,6819.44,6819.44,704
2004/3/11,10:02:00,6820.50,6820.50,6820.50,6820.50,416
2004/3/11,10:03:00,6819.87,6819.87,6819.87,6819.87,599
2004/3/11,10:04:00,6818.33,6818.33,6818.33,6818.33,337
2004/3/11,10:05:00,6819.22,6819.22,6819.22,6819.22,492
2004/3/11,10:06:00,6819.60,6819.60,6819.60,6819.60,325
2004/3/11,10:07:00,6822.87,6822.87,6822.87,6822.87,452
2004/3/11,10:08:00,6821.77,6821.77,6821.77,6821.77,316
2004/3/11,10:09:00,6822.71,6822.71,6822.71,6822.71,343
2004/3/11,10:10:00,6823.99,6823.99,6823.99,6823.99,260
2004/3/11,10:11:00,6820.35,6820.35,6820.35,6820.35,314
2004/3/11,10:12:00,6822.23,6822.23,6822.23,6822.23,230
2004/3/11,10:13:00,6824.79,6824.79,6824.79,6824.79,289
2004/3/11,10:14:00,6822.56,6822.56,6822.56,6822.56,204
2004/3/11,10:15:00,6821.55,6821.55,6821.55,6821.55,296
2004/3/11,10:16:00,6819.75,6819.75,6819.75,6819.75,245
2004/3/11,10:17:00,6819.51,6819.51,6819.51,6819.51,365
2004/3/11,10:18:00,6825.94,6825.94,6825.94,6825.94,204
2004/3/11,10:19:00,6831.31,6831.31,6831.31,6831.31,368
2004/3/11,10:20:00,6819.23,6819.23,6819.23,6819.23,228
2004/3/11,10:21:00,6823.20,6823.20,6823.20,6823.20,347
2004/3/11,10:22:00,6826.68,6826.68,6826.68,6826.68,238
2004/3/11,10:23:00,6821.96,6821.96,6821.96,6821.96,311
2004/3/11,10:24:00,6821.96,6821.96,6821.96,6821.96,233
2004/3/11,10:25:00,6824.79,6824.79,6824.79,6824.79,308
2004/3/11,10:26:00,6826.65,6826.65,6826.65,6826.65,236
2004/3/11,10:27:00,6820.75,6820.75,6820.75,6820.75,363
2004/3/11,10:28:00,6824.80,6824.80,6824.80,6824.80,166
2004/3/11,10:29:00,6816.89,6816.89,6816.89,6816.89,361
2004/3/11,10:30:00,6817.01,6817.01,6817.01,6817.01,256
2004/3/11,10:31:00,6813.64,6813.64,6813.64,6813.64,387
2004/3/11,10:32:00,6814.87,6814.87,6814.87,6814.87,362
2004/3/11,10:33:00,6813.59,6813.59,6813.59,6813.59,484
2004/3/11,10:34:00,6811.59,6811.59,6811.59,6811.59,296
2004/3/11,10:35:00,6806.77,6806.77,6806.77,6806.77,440
2004/3/11,10:36:00,6807.76,6807.76,6807.76,6807.76,318
2004/3/11,10:37:00,6808.92,6808.92,6808.92,6808.92,447
2004/3/11,10:38:00,6805.71,6805.71,6805.71,6805.71,255
2004/3/11,10:39:00,6810.08,6810.08,6810.08,6810.08,402
2004/3/11,10:40:00,6807.09,6807.09,6807.09,6807.09,338
2004/3/11,10:41:00,6807.75,6807.75,6807.75,6807.75,573
2004/3/11,10:42:00,6810.72,6810.72,6810.72,6810.72,292
2004/3/11,10:43:00,6813.94,6813.94,6813.94,6813.94,587
2004/3/11,10:44:00,6818.61,6818.61,6818.61,6818.61,352
2004/3/11,10:45:00,6817.68,6817.68,6817.68,6817.68,575
2004/3/11,10:46:00,6818.08,6818.08,6818.08,6818.08,382
2004/3/11,10:47:00,6826.75,6826.75,6826.75,6826.75,494
2004/3/11,10:48:00,6827.03,6827.03,6827.03,6827.03,336
2004/3/11,10:49:00,6825.93,6825.93,6825.93,6825.93,425
2004/3/11,10:50:00,6827.97,6827.97,6827.97,6827.97,254
2004/3/11,10:51:00,6828.50,6828.50,6828.50,6828.50,487
2004/3/11,10:52:00,6825.80,6825.80,6825.80,6825.80,329
2004/3/11,10:53:00,6831.59,6831.59,6831.59,6831.59,302
2004/3/11,10:54:00,6830.52,6830.52,6830.52,6830.52,212
2004/3/11,10:55:00,6828.90,6828.90,6828.90,6828.90,344
2004/3/11,10:56:00,6831.22,6831.22,6831.22,6831.22,182
2004/3/11,10:57:00,6830.74,6830.74,6830.74,6830.74,265
2004/3/11,10:58:00,6828.64,6828.64,6828.64,6828.64,170
2004/3/11,10:59:00,6833.86,6833.86,6833.86,6833.86,256
2004/3/11,11:00:00,6829.55,6829.55,6829.55,6829.55,187
2004/3/11,11:01:00,6828.97,6828.97,6828.97,6828.97,294
2004/3/11,11:02:00,6834.53,6834.53,6834.53,6834.53,197
2004/3/11,11:03:00,6830.52,6830.52,6830.52,6830.52,293
2004/3/11,11:04:00,6831.57,6831.57,6831.57,6831.57,276
2004/3/11,11:05:00,6836.79,6836.79,6836.79,6836.79,275
2004/3/11,11:06:00,6835.52,6835.52,6835.52,6835.52,313
2004/3/11,11:07:00,6840.84,6840.84,6840.84,6840.84,407
2004/3/11,11:08:00,6833.07,6833.07,6833.07,6833.07,223
2004/3/11,11:09:00,6841.61,6841.61,6841.61,6841.61,393
2004/3/11,11:10:00,6840.49,6840.49,6840.49,6840.49,259
2004/3/11,11:11:00,6839.87,6839.87,6839.87,6839.87,347
2004/3/11,11:12:00,6838.02,6838.02,6838.02,6838.02,234
2004/3/11,11:13:00,6834.68,6834.68,6834.68,6834.68,327
2004/3/11,11:14:00,6834.07,6834.07,6834.07,6834.07,234
2004/3/11,11:15:00,6838.95,6838.95,6838.95,6838.95,307
2004/3/11,11:16:00,6837.51,6837.51,6837.51,6837.51,246
2004/3/11,11:17:00,6842.97,6842.97,6842.97,6842.97,426
2004/3/11,11:18:00,6839.88,6839.88,6839.88,6839.88,275
2004/3/11,11:19:00,6839.33,6839.33,6839.33,6839.33,395
2004/3/11,11:20:00,6843.96,6843.96,6843.96,6843.96,484
2004/3/11,11:21:00,6844.30,6844.30,6844.30,6844.30,498
2004/3/11,11:22:00,6852.54,6852.54,6852.54,6852.54,320
2004/3/11,11:23:00,6853.85,6853.85,6853.85,6853.85,682
2004/3/11,11:24:00,6854.99,6854.99,6854.99,6854.99,532
2004/3/11,11:25:00,6852.62,6852.62,6852.62,6852.62,942
2004/3/11,11:26:00,6859.10,6859.10,6859.10,6859.10,463
2004/3/11,11:27:00,6857.59,6857.59,6857.59,6857.59,646
2004/3/11,11:28:00,6861.33,6861.33,6861.33,6861.33,361
2004/3/11,11:29:00,6864.77,6864.77,6864.77,6864.77,484
2004/3/11,11:30:00,6860.43,6860.43,6860.43,6860.43,352
2004/3/11,11:31:00,6865.01,6865.01,6865.01,6865.01,499
2004/3/11,11:32:00,6860.77,6860.77,6860.77,6860.77,330
2004/3/11,11:33:00,6863.07,6863.07,6863.07,6863.07,445
2004/3/11,11:34:00,6865.13,6865.13,6865.13,6865.13,259
2004/3/11,11:35:00,6861.65,6861.65,6861.65,6861.65,307
2004/3/11,11:36:00,6862.01,6862.01,6862.01,6862.01,269
2004/3/11,11:37:00,6854.89,6854.89,6854.89,6854.89,297
2004/3/11,11:38:00,6855.64,6855.64,6855.64,6855.64,177
2004/3/11,11:39:00,6857.10,6857.10,6857.10,6857.10,291
2004/3/11,11:40:00,6853.78,6853.78,6853.78,6853.78,249
2004/3/11,11:41:00,6850.07,6850.07,6850.07,6850.07,236
2004/3/11,11:42:00,6858.31,6858.31,6858.31,6858.31,143
2004/3/11,11:43:00,6857.58,6857.58,6857.58,6857.58,247
2004/3/11,11:44:00,6850.79,6850.79,6850.79,6850.79,161
2004/3/11,11:45:00,6852.57,6852.57,6852.57,6852.57,329
2004/3/11,11:46:00,6852.83,6852.83,6852.83,6852.83,243
2004/3/11,11:47:00,6847.41,6847.41,6847.41,6847.41,225
2004/3/11,11:48:00,6850.49,6850.49,6850.49,6850.49,205
2004/3/11,11:49:00,6854.98,6854.98,6854.98,6854.98,261
2004/3/11,11:50:00,6855.46,6855.46,6855.46,6855.46,184
2004/3/11,11:51:00,6853.03,6853.03,6853.03,6853.03,261
2004/3/11,11:52:00,6858.88,6858.88,6858.88,6858.88,228
2004/3/11,11:53:00,6855.47,6855.47,6855.47,6855.47,380
2004/3/11,11:54:00,6861.72,6861.72,6861.72,6861.72,210
2004/3/11,11:55:00,6863.67,6863.67,6863.67,6863.67,481
2004/3/11,11:56:00,6871.56,6871.56,6871.56,6871.56,448
2004/3/11,11:57:00,6868.59,6868.59,6868.59,6868.59,428
2004/3/11,11:58:00,6872.05,6872.05,6872.05,6872.05,339
2004/3/11,11:59:00,6877.26,6877.26,6877.26,6877.26,653
2004/3/11,12:00:00,6873.58,6873.58,6873.58,6873.58,431
2004/3/11,12:01:00,6878.62,6878.62,6878.62,6878.62,552
2004/3/11,12:02:00,6879.61,6879.61,6879.61,6879.61,408
2004/3/11,12:03:00,6887.54,6887.54,6887.54,6887.54,608
2004/3/11,12:04:00,6889.89,6889.89,6889.89,6889.89,490
2004/3/11,12:05:00,6882.99,6882.99,6882.99,6882.99,653
2004/3/11,12:06:00,6888.45,6888.45,6888.45,6888.45,410
2004/3/11,12:07:00,6885.50,6885.50,6885.50,6885.50,516
2004/3/11,12:08:00,6884.63,6884.63,6884.63,6884.63,373
2004/3/11,12:09:00,6883.56,6883.56,6883.56,6883.56,432
2004/3/11,12:10:00,6881.40,6881.40,6881.40,6881.40,388
2004/3/11,12:11:00,6878.10,6878.10,6878.10,6878.10,584
2004/3/11,12:12:00,6878.21,6878.21,6878.21,6878.21,304
2004/3/11,12:13:00,6874.21,6874.21,6874.21,6874.21,378
2004/3/11,12:14:00,6873.03,6873.03,6873.03,6873.03,290
2004/3/11,12:15:00,6873.39,6873.39,6873.39,6873.39,501
2004/3/11,12:16:00,6873.98,6873.98,6873.98,6873.98,266
2004/3/11,12:17:00,6869.25,6869.25,6869.25,6869.25,367
2004/3/11,12:18:00,6867.32,6867.32,6867.32,6867.32,249
2004/3/11,12:19:00,6868.45,6868.45,6868.45,6868.45,342
2004/3/11,12:20:00,6865.65,6865.65,6865.65,6865.65,244
2004/3/11,12:21:00,6867.79,6867.79,6867.79,6867.79,347
2004/3/11,12:22:00,6868.47,6868.47,6868.47,6868.47,200
2004/3/11,12:23:00,6868.40,6868.40,6868.40,6868.40,363
2004/3/11,12:24:00,6873.26,6873.26,6873.26,6873.26,311
2004/3/11,12:25:00,6873.74,6873.74,6873.74,6873.74,507
2004/3/11,12:26:00,6873.00,6873.00,6873.00,6873.00,275
2004/3/11,12:27:00,6871.06,6871.06,6871.06,6871.06,364
2004/3/11,12:28:00,6870.25,6870.25,6870.25,6870.25,220
2004/3/11,12:29:00,6868.60,6868.60,6868.60,6868.60,321
2004/3/11,12:30:00,6870.73,6870.73,6870.73,6870.73,228
2004/3/11,12:31:00,6862.28,6862.28,6862.28,6862.28,306
2004/3/11,12:32:00,6866.71,6866.71,6866.71,6866.71,285
2004/3/11,12:33:00,6867.83,6867.83,6867.83,6867.83,347
2004/3/11,12:34:00,6867.09,6867.09,6867.09,6867.09,215
2004/3/11,12:35:00,6877.33,6877.33,6877.33,6877.33,313
2004/3/11,12:36:00,6869.12,6869.12,6869.12,6869.12,262
2004/3/11,12:37:00,6865.52,6865.52,6865.52,6865.52,415
2004/3/11,12:38:00,6871.50,6871.50,6871.50,6871.50,229
2004/3/11,12:39:00,6871.39,6871.39,6871.39,6871.39,312
2004/3/11,12:40:00,6877.63,6877.63,6877.63,6877.63,237
2004/3/11,12:41:00,6869.67,6869.67,6869.67,6869.67,452
2004/3/11,12:42:00,6874.51,6874.51,6874.51,6874.51,249
2004/3/11,12:43:00,6880.72,6880.72,6880.72,6880.72,432
2004/3/11,12:44:00,6875.26,6875.26,6875.26,6875.26,286
2004/3/11,12:45:00,6878.82,6878.82,6878.82,6878.82,393
2004/3/11,12:46:00,6886.57,6886.57,6886.57,6886.57,416
2004/3/11,12:47:00,6893.68,6893.68,6893.68,6893.68,512
2004/3/11,12:48:00,6893.55,6893.55,6893.55,6893.55,440
2004/3/11,12:49:00,6901.29,6901.29,6901.29,6901.29,658
2004/3/11,12:50:00,6895.95,6895.95,6895.95,6895.95,397
2004/3/11,12:51:00,6899.31,6899.31,6899.31,6899.31,629
2004/3/11,12:52:00,6904.51,6904.51,6904.51,6904.51,373
2004/3/11,12:53:00,6893.34,6893.34,6893.34,6893.34,478
2004/3/11,12:54:00,6896.73,6896.73,6896.73,6896.73,346
2004/3/11,12:55:00,6890.20,6890.20,6890.20,6890.20,430
2004/3/11,12:56:00,6887.52,6887.52,6887.52,6887.52,290
2004/3/11,12:57:00,6884.74,6884.74,6884.74,6884.74,361
2004/3/11,12:58:00,6884.66,6884.66,6884.66,6884.66,255
2004/3/11,12:59:00,6885.18,6885.18,6885.18,6885.18,465
2004/3/11,13:00:00,6882.49,6882.49,6882.49,6882.49,403
2004/3/11,13:01:00,6883.65,6883.65,6883.65,6883.65,451
2004/3/11,13:02:00,6880.85,6880.85,6880.85,6880.85,315
2004/3/11,13:03:00,6886.23,6886.23,6886.23,6886.23,458
2004/3/11,13:04:00,6885.54,6885.54,6885.54,6885.54,312
2004/3/11,13:05:00,6889.40,6889.40,6889.40,6889.40,411
2004/3/11,13:06:00,6893.74,6893.74,6893.74,6893.74,301
2004/3/11,13:07:00,6891.82,6891.82,6891.82,6891.82,404
2004/3/11,13:08:00,6897.89,6897.89,6897.89,6897.89,376
2004/3/11,13:09:00,6906.50,6906.50,6906.50,6906.50,637
2004/3/11,13:10:00,6891.97,6891.97,6891.97,6891.97,399
2004/3/11,13:11:00,6892.46,6892.46,6892.46,6892.46,599
2004/3/11,13:12:00,6894.23,6894.23,6894.23,6894.23,439
2004/3/11,13:13:00,6892.05,6892.05,6892.05,6892.05,454
2004/3/11,13:14:00,6896.80,6896.80,6896.80,6896.80,392
2004/3/11,13:15:00,6890.44,6890.44,6890.44,6890.44,639
2004/3/11,13:16:00,6886.20,6886.20,6886.20,6886.20,410
2004/3/11,13:17:00,6893.05,6893.05,6893.05,6893.05,656
2004/3/11,13:18:00,6889.50,6889.50,6889.50,6889.50,403
2004/3/11,13:19:00,6887.94,6887.94,6887.94,6887.94,935
2004/3/11,13:20:00,6883.17,6883.17,6883.17,6883.17,768
2004/3/11,13:21:00,6889.67,6889.67,6889.67,6889.67,882
2004/3/11,13:22:00,6891.05,6891.05,6891.05,6891.05,617
2004/3/11,13:23:00,6894.87,6894.87,6894.87,6894.87,1087
2004/3/11,13:24:00,6896.34,6896.34,6896.34,6896.34,838
2004/3/11,13:25:00,6892.40,6892.40,6892.40,6892.40,1075
2004/3/11,13:26:00,6892.40,6892.40,6892.40,6892.40,0
2004/3/11,13:27:00,6892.40,6892.40,6892.40,6892.40,0
2004/3/11,13:28:00,6892.40,6892.40,6892.40,6892.40,0
2004/3/11,13:29:00,6892.40,6892.40,6892.40,6892.40,0
2004/3/11,13:30:00,6879.11,6879.11,6879.11,6879.11,6529
2004/3/12,09:00:00,6879.11,6879.11,6879.11,6879.11,285
2004/3/12,09:01:00,6781.11,6781.11,6781.11,6781.11,4705
2004/3/12,09:02:00,6766.58,6766.58,6766.58,6766.58,1292
2004/3/12,09:03:00,6766.16,6766.16,6766.16,6766.16,1716
2004/3/12,09:04:00,6767.33,6767.33,6767.33,6767.33,1319
2004/3/12,09:05:00,6780.31,6780.31,6780.31,6780.31,1562
2004/3/12,09:06:00,6774.07,6774.07,6774.07,6774.07,1192
2004/3/12,09:07:00,6785.11,6785.11,6785.11,6785.11,1505
2004/3/12,09:08:00,6785.11,6785.11,6785.11,6785.11,959
2004/3/12,09:09:00,6790.08,6790.08,6790.08,6790.08,1181
2004/3/12,09:10:00,6799.35,6799.35,6799.35,6799.35,877
2004/3/12,09:11:00,6794.55,6794.55,6794.55,6794.55,1128
2004/3/12,09:12:00,6794.77,6794.77,6794.77,6794.77,863
2004/3/12,09:13:00,6798.03,6798.03,6798.03,6798.03,1404
2004/3/12,09:14:00,6795.99,6795.99,6795.99,6795.99,1007
2004/3/12,09:15:00,6793.79,6793.79,6793.79,6793.79,1252
2004/3/12,09:16:00,6793.70,6793.70,6793.70,6793.70,997
2004/3/12,09:17:00,6787.83,6787.83,6787.83,6787.83,1313
2004/3/12,09:18:00,6792.05,6792.05,6792.05,6792.05,828
2004/3/12,09:19:00,6779.30,6779.30,6779.30,6779.30,1272
2004/3/12,09:20:00,6779.90,6779.90,6779.90,6779.90,838
2004/3/12,09:21:00,6777.73,6777.73,6777.73,6777.73,958
2004/3/12,09:22:00,6782.33,6782.33,6782.33,6782.33,729
2004/3/12,09:23:00,6780.69,6780.69,6780.69,6780.69,907
2004/3/12,09:24:00,6784.63,6784.63,6784.63,6784.63,630
2004/3/12,09:25:00,6786.81,6786.81,6786.81,6786.81,753
2004/3/12,09:26:00,6797.10,6797.10,6797.10,6797.10,643
2004/3/12,09:27:00,6799.08,6799.08,6799.08,6799.08,1028
2004/3/12,09:28:00,6801.14,6801.14,6801.14,6801.14,849
2004/3/12,09:29:00,6809.50,6809.50,6809.50,6809.50,1125
2004/3/12,09:30:00,6814.40,6814.40,6814.40,6814.40,705
2004/3/12,09:31:00,6817.38,6817.38,6817.38,6817.38,986
2004/3/12,09:32:00,6809.87,6809.87,6809.87,6809.87,776
2004/3/12,09:33:00,6823.73,6823.73,6823.73,6823.73,939
2004/3/12,09:34:00,6820.83,6820.83,6820.83,6820.83,572
2004/3/12,09:35:00,6814.94,6814.94,6814.94,6814.94,832
2004/3/12,09:36:00,6817.14,6817.14,6817.14,6817.14,703
2004/3/12,09:37:00,6817.26,6817.26,6817.26,6817.26,819
2004/3/12,09:38:00,6816.92,6816.92,6816.92,6816.92,585
2004/3/12,09:39:00,6810.29,6810.29,6810.29,6810.29,712
2004/3/12,09:40:00,6813.56,6813.56,6813.56,6813.56,538
2004/3/12,09:41:00,6819.80,6819.80,6819.80,6819.80,614
2004/3/12,09:42:00,6819.46,6819.46,6819.46,6819.46,460
2004/3/12,09:43:00,6817.33,6817.33,6817.33,6817.33,484
2004/3/12,09:44:00,6818.43,6818.43,6818.43,6818.43,358
2004/3/12,09:45:00,6814.35,6814.35,6814.35,6814.35,491
2004/3/12,09:46:00,6816.14,6816.14,6816.14,6816.14,333
2004/3/12,09:47:00,6813.94,6813.94,6813.94,6813.94,411
2004/3/12,09:48:00,6815.06,6815.06,6815.06,6815.06,308
2004/3/12,09:49:00,6810.21,6810.21,6810.21,6810.21,470
2004/3/12,09:50:00,6813.84,6813.84,6813.84,6813.84,534
2004/3/12,09:51:00,6806.58,6806.58,6806.58,6806.58,709
2004/3/12,09:52:00,6805.15,6805.15,6805.15,6805.15,541
2004/3/12,09:53:00,6807.11,6807.11,6807.11,6807.11,639
2004/3/12,09:54:00,6803.03,6803.03,6803.03,6803.03,402
2004/3/12,09:55:00,6805.67,6805.67,6805.67,6805.67,588
2004/3/12,09:56:00,6802.36,6802.36,6802.36,6802.36,497
2004/3/12,09:57:00,6808.45,6808.45,6808.45,6808.45,607
2004/3/12,09:58:00,6807.78,6807.78,6807.78,6807.78,280
2004/3/12,09:59:00,6811.06,6811.06,6811.06,6811.06,528
2004/3/12,10:00:00,6808.51,6808.51,6808.51,6808.51,385
2004/3/12,10:01:00,6811.04,6811.04,6811.04,6811.04,555
2004/3/12,10:02:00,6810.15,6810.15,6810.15,6810.15,274
2004/3/12,10:03:00,6813.78,6813.78,6813.78,6813.78,408
2004/3/12,10:04:00,6813.19,6813.19,6813.19,6813.19,332
2004/3/12,10:05:00,6815.84,6815.84,6815.84,6815.84,414
2004/3/12,10:06:00,6820.21,6820.21,6820.21,6820.21,352
2004/3/12,10:07:00,6813.69,6813.69,6813.69,6813.69,382
2004/3/12,10:08:00,6815.86,6815.86,6815.86,6815.86,290
2004/3/12,10:09:00,6815.09,6815.09,6815.09,6815.09,429
2004/3/12,10:10:00,6812.86,6812.86,6812.86,6812.86,320
2004/3/12,10:11:00,6813.99,6813.99,6813.99,6813.99,416
2004/3/12,10:12:00,6816.34,6816.34,6816.34,6816.34,260
2004/3/12,10:13:00,6813.58,6813.58,6813.58,6813.58,438
2004/3/12,10:14:00,6809.06,6809.06,6809.06,6809.06,450
2004/3/12,10:15:00,6809.11,6809.11,6809.11,6809.11,467
2004/3/12,10:16:00,6806.04,6806.04,6806.04,6806.04,385
2004/3/12,10:17:00,6802.95,6802.95,6802.95,6802.95,429
2004/3/12,10:18:00,6805.19,6805.19,6805.19,6805.19,290
2004/3/12,10:19:00,6809.29,6809.29,6809.29,6809.29,437
2004/3/12,10:20:00,6808.94,6808.94,6808.94,6808.94,356
2004/3/12,10:21:00,6799.91,6799.91,6799.91,6799.91,393
2004/3/12,10:22:00,6804.35,6804.35,6804.35,6804.35,305
2004/3/12,10:23:00,6801.25,6801.25,6801.25,6801.25,429
2004/3/12,10:24:00,6800.09,6800.09,6800.09,6800.09,398
2004/3/12,10:25:00,6795.55,6795.55,6795.55,6795.55,495
2004/3/12,10:26:00,6801.18,6801.18,6801.18,6801.18,313
2004/3/12,10:27:00,6800.17,6800.17,6800.17,6800.17,597
2004/3/12,10:28:00,6792.62,6792.62,6792.62,6792.62,304
2004/3/12,10:29:00,6792.03,6792.03,6792.03,6792.03,610
2004/3/12,10:30:00,6795.01,6795.01,6795.01,6795.01,471
2004/3/12,10:31:00,6782.57,6782.57,6782.57,6782.57,715
2004/3/12,10:32:00,6782.07,6782.07,6782.07,6782.07,432
2004/3/12,10:33:00,6794.63,6794.63,6794.63,6794.63,700
2004/3/12,10:34:00,6788.25,6788.25,6788.25,6788.25,402
2004/3/12,10:35:00,6787.96,6787.96,6787.96,6787.96,560
2004/3/12,10:36:00,6787.82,6787.82,6787.82,6787.82,264
2004/3/12,10:37:00,6791.84,6791.84,6791.84,6791.84,379
2004/3/12,10:38:00,6789.64,6789.64,6789.64,6789.64,275
2004/3/12,10:39:00,6791.47,6791.47,6791.47,6791.47,386
2004/3/12,10:40:00,6798.57,6798.57,6798.57,6798.57,257
2004/3/12,10:41:00,6796.08,6796.08,6796.08,6796.08,413
2004/3/12,10:42:00,6801.59,6801.59,6801.59,6801.59,284
2004/3/12,10:43:00,6796.60,6796.60,6796.60,6796.60,386
2004/3/12,10:44:00,6797.07,6797.07,6797.07,6797.07,216
2004/3/12,10:45:00,6804.88,6804.88,6804.88,6804.88,399
2004/3/12,10:46:00,6807.10,6807.10,6807.10,6807.10,272
2004/3/12,10:47:00,6807.65,6807.65,6807.65,6807.65,402
2004/3/12,10:48:00,6798.80,6798.80,6798.80,6798.80,319
2004/3/12,10:49:00,6798.64,6798.64,6798.64,6798.64,407
2004/3/12,10:50:00,6800.16,6800.16,6800.16,6800.16,250
2004/3/12,10:51:00,6802.62,6802.62,6802.62,6802.62,338
2004/3/12,10:52:00,6802.45,6802.45,6802.45,6802.45,260
2004/3/12,10:53:00,6805.99,6805.99,6805.99,6805.99,363
2004/3/12,10:54:00,6805.85,6805.85,6805.85,6805.85,220
2004/3/12,10:55:00,6807.58,6807.58,6807.58,6807.58,275
2004/3/12,10:56:00,6804.88,6804.88,6804.88,6804.88,266
2004/3/12,10:57:00,6806.98,6806.98,6806.98,6806.98,419
2004/3/12,10:58:00,6806.01,6806.01,6806.01,6806.01,213
2004/3/12,10:59:00,6808.06,6808.06,6808.06,6808.06,397
2004/3/12,11:00:00,6806.93,6806.93,6806.93,6806.93,301
2004/3/12,11:01:00,6801.45,6801.45,6801.45,6801.45,443
2004/3/12,11:02:00,6804.29,6804.29,6804.29,6804.29,280
2004/3/12,11:03:00,6804.16,6804.16,6804.16,6804.16,374
2004/3/12,11:04:00,6809.51,6809.51,6809.51,6809.51,258
2004/3/12,11:05:00,6808.00,6808.00,6808.00,6808.00,336
2004/3/12,11:06:00,6805.28,6805.28,6805.28,6805.28,272
2004/3/12,11:07:00,6808.53,6808.53,6808.53,6808.53,303
2004/3/12,11:08:00,6801.20,6801.20,6801.20,6801.20,260
2004/3/12,11:09:00,6807.82,6807.82,6807.82,6807.82,265
2004/3/12,11:10:00,6805.32,6805.32,6805.32,6805.32,215
2004/3/12,11:11:00,6804.83,6804.83,6804.83,6804.83,302
2004/3/12,11:12:00,6804.06,6804.06,6804.06,6804.06,206
2004/3/12,11:13:00,6810.72,6810.72,6810.72,6810.72,335
2004/3/12,11:14:00,6810.17,6810.17,6810.17,6810.17,225
2004/3/12,11:15:00,6810.77,6810.77,6810.77,6810.77,373
2004/3/12,11:16:00,6812.87,6812.87,6812.87,6812.87,245
2004/3/12,11:17:00,6802.27,6802.27,6802.27,6802.27,411
2004/3/12,11:18:00,6812.48,6812.48,6812.48,6812.48,268
2004/3/12,11:19:00,6814.05,6814.05,6814.05,6814.05,357
2004/3/12,11:20:00,6812.55,6812.55,6812.55,6812.55,253
2004/3/12,11:21:00,6812.87,6812.87,6812.87,6812.87,347
2004/3/12,11:22:00,6806.27,6806.27,6806.27,6806.27,271
2004/3/12,11:23:00,6813.06,6813.06,6813.06,6813.06,360
2004/3/12,11:24:00,6810.15,6810.15,6810.15,6810.15,305
2004/3/12,11:25:00,6813.06,6813.06,6813.06,6813.06,473
2004/3/12,11:26:00,6811.66,6811.66,6811.66,6811.66,338
2004/3/12,11:27:00,6809.56,6809.56,6809.56,6809.56,455
2004/3/12,11:28:00,6808.02,6808.02,6808.02,6808.02,360
2004/3/12,11:29:00,6814.55,6814.55,6814.55,6814.55,408
2004/3/12,11:30:00,6816.95,6816.95,6816.95,6816.95,295
2004/3/12,11:31:00,6805.36,6805.36,6805.36,6805.36,331
2004/3/12,11:32:00,6814.30,6814.30,6814.30,6814.30,263
2004/3/12,11:33:00,6815.12,6815.12,6815.12,6815.12,348
2004/3/12,11:34:00,6813.91,6813.91,6813.91,6813.91,211
2004/3/12,11:35:00,6814.29,6814.29,6814.29,6814.29,346
2004/3/12,11:36:00,6812.68,6812.68,6812.68,6812.68,241
2004/3/12,11:37:00,6813.03,6813.03,6813.03,6813.03,265
2004/3/12,11:38:00,6806.55,6806.55,6806.55,6806.55,193
2004/3/12,11:39:00,6812.52,6812.52,6812.52,6812.52,290
2004/3/12,11:40:00,6805.35,6805.35,6805.35,6805.35,215
2004/3/12,11:41:00,6814.87,6814.87,6814.87,6814.87,378
2004/3/12,11:42:00,6811.07,6811.07,6811.07,6811.07,216
2004/3/12,11:43:00,6810.58,6810.58,6810.58,6810.58,352
2004/3/12,11:44:00,6815.90,6815.90,6815.90,6815.90,271
2004/3/12,11:45:00,6813.11,6813.11,6813.11,6813.11,375
2004/3/12,11:46:00,6814.07,6814.07,6814.07,6814.07,265
2004/3/12,11:47:00,6809.72,6809.72,6809.72,6809.72,466
2004/3/12,11:48:00,6813.60,6813.60,6813.60,6813.60,313
2004/3/12,11:49:00,6814.33,6814.33,6814.33,6814.33,404
2004/3/12,11:50:00,6818.48,6818.48,6818.48,6818.48,299
2004/3/12,11:51:00,6816.17,6816.17,6816.17,6816.17,584
2004/3/12,11:52:00,6820.10,6820.10,6820.10,6820.10,312
2004/3/12,11:53:00,6820.52,6820.52,6820.52,6820.52,368
2004/3/12,11:54:00,6824.24,6824.24,6824.24,6824.24,297
2004/3/12,11:55:00,6823.23,6823.23,6823.23,6823.23,449
2004/3/12,11:56:00,6827.04,6827.04,6827.04,6827.04,554
2004/3/12,11:57:00,6828.94,6828.94,6828.94,6828.94,755
2004/3/12,11:58:00,6831.50,6831.50,6831.50,6831.50,621
2004/3/12,11:59:00,6836.71,6836.71,6836.71,6836.71,722
2004/3/12,12:00:00,6836.91,6836.91,6836.91,6836.91,702
2004/3/12,12:01:00,6836.06,6836.06,6836.06,6836.06,868
2004/3/12,12:02:00,6834.17,6834.17,6834.17,6834.17,485
2004/3/12,12:03:00,6837.08,6837.08,6837.08,6837.08,531
2004/3/12,12:04:00,6836.43,6836.43,6836.43,6836.43,356
2004/3/12,12:05:00,6825.62,6825.62,6825.62,6825.62,559
2004/3/12,12:06:00,6833.59,6833.59,6833.59,6833.59,494
2004/3/12,12:07:00,6829.26,6829.26,6829.26,6829.26,567
2004/3/12,12:08:00,6828.99,6828.99,6828.99,6828.99,372
2004/3/12,12:09:00,6828.53,6828.53,6828.53,6828.53,367
2004/3/12,12:10:00,6827.16,6827.16,6827.16,6827.16,320
2004/3/12,12:11:00,6825.92,6825.92,6825.92,6825.92,318
2004/3/12,12:12:00,6826.59,6826.59,6826.59,6826.59,225
2004/3/12,12:13:00,6820.00,6820.00,6820.00,6820.00,390
2004/3/12,12:14:00,6818.24,6818.24,6818.24,6818.24,416
2004/3/12,12:15:00,6815.39,6815.39,6815.39,6815.39,595
2004/3/12,12:16:00,6811.86,6811.86,6811.86,6811.86,386
2004/3/12,12:17:00,6811.84,6811.84,6811.84,6811.84,515
2004/3/12,12:18:00,6815.87,6815.87,6815.87,6815.87,259
2004/3/12,12:19:00,6813.56,6813.56,6813.56,6813.56,389
2004/3/12,12:20:00,6814.48,6814.48,6814.48,6814.48,265
2004/3/12,12:21:00,6816.45,6816.45,6816.45,6816.45,315
2004/3/12,12:22:00,6815.16,6815.16,6815.16,6815.16,261
2004/3/12,12:23:00,6816.10,6816.10,6816.10,6816.10,341
2004/3/12,12:24:00,6806.37,6806.37,6806.37,6806.37,387
2004/3/12,12:25:00,6809.41,6809.41,6809.41,6809.41,435
2004/3/12,12:26:00,6807.15,6807.15,6807.15,6807.15,404
2004/3/12,12:27:00,6806.12,6806.12,6806.12,6806.12,489
2004/3/12,12:28:00,6807.36,6807.36,6807.36,6807.36,241
2004/3/12,12:29:00,6811.53,6811.53,6811.53,6811.53,413
2004/3/12,12:30:00,6811.17,6811.17,6811.17,6811.17,266
2004/3/12,12:31:00,6816.43,6816.43,6816.43,6816.43,396
2004/3/12,12:32:00,6812.35,6812.35,6812.35,6812.35,338
2004/3/12,12:33:00,6814.53,6814.53,6814.53,6814.53,370
2004/3/12,12:34:00,6811.01,6811.01,6811.01,6811.01,286
2004/3/12,12:35:00,6817.09,6817.09,6817.09,6817.09,395
2004/3/12,12:36:00,6814.44,6814.44,6814.44,6814.44,271
2004/3/12,12:37:00,6811.97,6811.97,6811.97,6811.97,537
2004/3/12,12:38:00,6811.03,6811.03,6811.03,6811.03,350
2004/3/12,12:39:00,6812.65,6812.65,6812.65,6812.65,547
2004/3/12,12:40:00,6811.56,6811.56,6811.56,6811.56,284
2004/3/12,12:41:00,6815.84,6815.84,6815.84,6815.84,434
2004/3/12,12:42:00,6817.95,6817.95,6817.95,6817.95,302
2004/3/12,12:43:00,6814.24,6814.24,6814.24,6814.24,495
2004/3/12,12:44:00,6814.17,6814.17,6814.17,6814.17,315
2004/3/12,12:45:00,6822.09,6822.09,6822.09,6822.09,597
2004/3/12,12:46:00,6818.74,6818.74,6818.74,6818.74,368
2004/3/12,12:47:00,6819.79,6819.79,6819.79,6819.79,466
2004/3/12,12:48:00,6825.66,6825.66,6825.66,6825.66,371
2004/3/12,12:49:00,6822.53,6822.53,6822.53,6822.53,448
2004/3/12,12:50:00,6824.82,6824.82,6824.82,6824.82,264
2004/3/12,12:51:00,6820.44,6820.44,6820.44,6820.44,469
2004/3/12,12:52:00,6823.55,6823.55,6823.55,6823.55,352
2004/3/12,12:53:00,6818.28,6818.28,6818.28,6818.28,495
2004/3/12,12:54:00,6820.54,6820.54,6820.54,6820.54,295
2004/3/12,12:55:00,6825.24,6825.24,6825.24,6825.24,485
2004/3/12,12:56:00,6820.68,6820.68,6820.68,6820.68,347
2004/3/12,12:57:00,6813.11,6813.11,6813.11,6813.11,423
2004/3/12,12:58:00,6814.93,6814.93,6814.93,6814.93,310
2004/3/12,12:59:00,6814.45,6814.45,6814.45,6814.45,440
2004/3/12,13:00:00,6816.71,6816.71,6816.71,6816.71,403
2004/3/12,13:01:00,6821.81,6821.81,6821.81,6821.81,480
2004/3/12,13:02:00,6820.01,6820.01,6820.01,6820.01,435
2004/3/12,13:03:00,6818.46,6818.46,6818.46,6818.46,483
2004/3/12,13:04:00,6824.21,6824.21,6824.21,6824.21,389
2004/3/12,13:05:00,6820.31,6820.31,6820.31,6820.31,463
2004/3/12,13:06:00,6824.18,6824.18,6824.18,6824.18,334
2004/3/12,13:07:00,6819.77,6819.77,6819.77,6819.77,534
2004/3/12,13:08:00,6820.09,6820.09,6820.09,6820.09,466
2004/3/12,13:09:00,6822.91,6822.91,6822.91,6822.91,681
2004/3/12,13:10:00,6823.28,6823.28,6823.28,6823.28,398
2004/3/12,13:11:00,6830.13,6830.13,6830.13,6830.13,596
2004/3/12,13:12:00,6828.01,6828.01,6828.01,6828.01,412
2004/3/12,13:13:00,6825.71,6825.71,6825.71,6825.71,637
2004/3/12,13:14:00,6825.05,6825.05,6825.05,6825.05,528
2004/3/12,13:15:00,6834.25,6834.25,6834.25,6834.25,742
2004/3/12,13:16:00,6831.06,6831.06,6831.06,6831.06,482
2004/3/12,13:17:00,6829.32,6829.32,6829.32,6829.32,713
2004/3/12,13:18:00,6831.96,6831.96,6831.96,6831.96,570
2004/3/12,13:19:00,6826.54,6826.54,6826.54,6826.54,803
2004/3/12,13:20:00,6829.51,6829.51,6829.51,6829.51,1067
2004/3/12,13:21:00,6827.07,6827.07,6827.07,6827.07,1536
2004/3/12,13:22:00,6819.93,6819.93,6819.93,6819.93,858
2004/3/12,13:23:00,6818.24,6818.24,6818.24,6818.24,1360
2004/3/12,13:24:00,6816.51,6816.51,6816.51,6816.51,1135
2004/3/12,13:25:00,6808.82,6808.82,6808.82,6808.82,1340
2004/3/12,13:26:00,6808.82,6808.82,6808.82,6808.82,0
2004/3/12,13:27:00,6808.82,6808.82,6808.82,6808.82,0
2004/3/12,13:28:00,6808.82,6808.82,6808.82,6808.82,0
2004/3/12,13:29:00,6808.82,6808.82,6808.82,6808.82,0
2004/3/12,13:30:00,6800.24,6800.24,6800.24,6800.24,7855
2004/3/15,09:00:00,6800.24,6800.24,6800.24,6800.24,300
2004/3/15,09:01:00,6897.78,6897.78,6897.78,6897.78,5898
2004/3/15,09:02:00,6892.42,6892.42,6892.42,6892.42,1200
2004/3/15,09:03:00,6890.35,6890.35,6890.35,6890.35,1594
2004/3/15,09:04:00,6882.32,6882.32,6882.32,6882.32,1174
2004/3/15,09:05:00,6879.18,6879.18,6879.18,6879.18,1568
2004/3/15,09:06:00,6877.40,6877.40,6877.40,6877.40,993
2004/3/15,09:07:00,6875.20,6875.20,6875.20,6875.20,1304
2004/3/15,09:08:00,6878.60,6878.60,6878.60,6878.60,938
2004/3/15,09:09:00,6870.96,6870.96,6870.96,6870.96,994
2004/3/15,09:10:00,6870.90,6870.90,6870.90,6870.90,818
2004/3/15,09:11:00,6874.23,6874.23,6874.23,6874.23,1099
2004/3/15,09:12:00,6878.89,6878.89,6878.89,6878.89,932
2004/3/15,09:13:00,6883.05,6883.05,6883.05,6883.05,1144
2004/3/15,09:14:00,6882.04,6882.04,6882.04,6882.04,898
2004/3/15,09:15:00,6889.35,6889.35,6889.35,6889.35,1152
2004/3/15,09:16:00,6885.43,6885.43,6885.43,6885.43,835
2004/3/15,09:17:00,6887.86,6887.86,6887.86,6887.86,1093
2004/3/15,09:18:00,6888.47,6888.47,6888.47,6888.47,934
2004/3/15,09:19:00,6885.96,6885.96,6885.96,6885.96,1125
2004/3/15,09:20:00,6886.07,6886.07,6886.07,6886.07,778
2004/3/15,09:21:00,6883.33,6883.33,6883.33,6883.33,859
2004/3/15,09:22:00,6878.88,6878.88,6878.88,6878.88,652
2004/3/15,09:23:00,6882.53,6882.53,6882.53,6882.53,888
2004/3/15,09:24:00,6875.48,6875.48,6875.48,6875.48,681
2004/3/15,09:25:00,6876.74,6876.74,6876.74,6876.74,817
2004/3/15,09:26:00,6876.81,6876.81,6876.81,6876.81,829
2004/3/15,09:27:00,6875.02,6875.02,6875.02,6875.02,793
2004/3/15,09:28:00,6876.13,6876.13,6876.13,6876.13,662
2004/3/15,09:29:00,6874.23,6874.23,6874.23,6874.23,914
2004/3/15,09:30:00,6871.39,6871.39,6871.39,6871.39,660
2004/3/15,09:31:00,6873.40,6873.40,6873.40,6873.40,850
2004/3/15,09:32:00,6872.94,6872.94,6872.94,6872.94,626
2004/3/15,09:33:00,6874.47,6874.47,6874.47,6874.47,955
2004/3/15,09:34:00,6869.11,6869.11,6869.11,6869.11,584
2004/3/15,09:35:00,6877.71,6877.71,6877.71,6877.71,739
2004/3/15,09:36:00,6872.31,6872.31,6872.31,6872.31,619
2004/3/15,09:37:00,6874.62,6874.62,6874.62,6874.62,697
2004/3/15,09:38:00,6872.55,6872.55,6872.55,6872.55,541
2004/3/15,09:39:00,6876.58,6876.58,6876.58,6876.58,720
2004/3/15,09:40:00,6872.83,6872.83,6872.83,6872.83,566
2004/3/15,09:41:00,6876.80,6876.80,6876.80,6876.80,674
2004/3/15,09:42:00,6871.51,6871.51,6871.51,6871.51,541
2004/3/15,09:43:00,6871.53,6871.53,6871.53,6871.53,834
2004/3/15,09:44:00,6878.49,6878.49,6878.49,6878.49,632
2004/3/15,09:45:00,6876.24,6876.24,6876.24,6876.24,719
2004/3/15,09:46:00,6873.70,6873.70,6873.70,6873.70,640
2004/3/15,09:47:00,6873.60,6873.60,6873.60,6873.60,597
2004/3/15,09:48:00,6875.24,6875.24,6875.24,6875.24,609
2004/3/15,09:49:00,6875.88,6875.88,6875.88,6875.88,727
2004/3/15,09:50:00,6879.92,6879.92,6879.92,6879.92,551
2004/3/15,09:51:00,6879.98,6879.98,6879.98,6879.98,811
2004/3/15,09:52:00,6878.92,6878.92,6878.92,6878.92,511
2004/3/15,09:53:00,6873.48,6873.48,6873.48,6873.48,710
2004/3/15,09:54:00,6873.66,6873.66,6873.66,6873.66,591
2004/3/15,09:55:00,6871.42,6871.42,6871.42,6871.42,734
2004/3/15,09:56:00,6874.14,6874.14,6874.14,6874.14,591
2004/3/15,09:57:00,6869.54,6869.54,6869.54,6869.54,609
2004/3/15,09:58:00,6873.08,6873.08,6873.08,6873.08,386
2004/3/15,09:59:00,6868.61,6868.61,6868.61,6868.61,650
2004/3/15,10:00:00,6873.00,6873.00,6873.00,6873.00,418
2004/3/15,10:01:00,6870.87,6870.87,6870.87,6870.87,601
2004/3/15,10:02:00,6871.98,6871.98,6871.98,6871.98,428
2004/3/15,10:03:00,6873.04,6873.04,6873.04,6873.04,641
2004/3/15,10:04:00,6869.54,6869.54,6869.54,6869.54,381
2004/3/15,10:05:00,6868.12,6868.12,6868.12,6868.12,447
2004/3/15,10:06:00,6861.03,6861.03,6861.03,6861.03,390
2004/3/15,10:07:00,6866.75,6866.75,6866.75,6866.75,455
2004/3/15,10:08:00,6861.92,6861.92,6861.92,6861.92,384
2004/3/15,10:09:00,6859.86,6859.86,6859.86,6859.86,590
2004/3/15,10:10:00,6867.47,6867.47,6867.47,6867.47,458
2004/3/15,10:11:00,6863.24,6863.24,6863.24,6863.24,624
2004/3/15,10:12:00,6859.89,6859.89,6859.89,6859.89,463
2004/3/15,10:13:00,6852.05,6852.05,6852.05,6852.05,647
2004/3/15,10:14:00,6849.13,6849.13,6849.13,6849.13,612
2004/3/15,10:15:00,6845.92,6845.92,6845.92,6845.92,909
2004/3/15,10:16:00,6841.61,6841.61,6841.61,6841.61,905
2004/3/15,10:17:00,6840.51,6840.51,6840.51,6840.51,1211
2004/3/15,10:18:00,6838.07,6838.07,6838.07,6838.07,864
2004/3/15,10:19:00,6830.17,6830.17,6830.17,6830.17,1284
2004/3/15,10:20:00,6831.64,6831.64,6831.64,6831.64,812
2004/3/15,10:21:00,6835.18,6835.18,6835.18,6835.18,870
2004/3/15,10:22:00,6837.67,6837.67,6837.67,6837.67,579
2004/3/15,10:23:00,6838.04,6838.04,6838.04,6838.04,611
2004/3/15,10:24:00,6842.22,6842.22,6842.22,6842.22,467
2004/3/15,10:25:00,6835.97,6835.97,6835.97,6835.97,545
2004/3/15,10:26:00,6841.66,6841.66,6841.66,6841.66,329
2004/3/15,10:27:00,6845.37,6845.37,6845.37,6845.37,362
2004/3/15,10:28:00,6842.03,6842.03,6842.03,6842.03,320
2004/3/15,10:29:00,6838.03,6838.03,6838.03,6838.03,366
2004/3/15,10:30:00,6840.77,6840.77,6840.77,6840.77,268
2004/3/15,10:31:00,6845.22,6845.22,6845.22,6845.22,327
2004/3/15,10:32:00,6842.04,6842.04,6842.04,6842.04,238
2004/3/15,10:33:00,6848.40,6848.40,6848.40,6848.40,380
2004/3/15,10:34:00,6847.43,6847.43,6847.43,6847.43,278
2004/3/15,10:35:00,6849.46,6849.46,6849.46,6849.46,338
2004/3/15,10:36:00,6847.81,6847.81,6847.81,6847.81,296
2004/3/15,10:37:00,6846.09,6846.09,6846.09,6846.09,344
2004/3/15,10:38:00,6848.68,6848.68,6848.68,6848.68,265
2004/3/15,10:39:00,6842.75,6842.75,6842.75,6842.75,269
2004/3/15,10:40:00,6846.94,6846.94,6846.94,6846.94,214
2004/3/15,10:41:00,6851.42,6851.42,6851.42,6851.42,247
2004/3/15,10:42:00,6850.71,6850.71,6850.71,6850.71,189
2004/3/15,10:43:00,6846.46,6846.46,6846.46,6846.46,287
2004/3/15,10:44:00,6850.80,6850.80,6850.80,6850.80,244
2004/3/15,10:45:00,6850.90,6850.90,6850.90,6850.90,285
2004/3/15,10:46:00,6849.51,6849.51,6849.51,6849.51,275
2004/3/15,10:47:00,6849.97,6849.97,6849.97,6849.97,276
2004/3/15,10:48:00,6856.87,6856.87,6856.87,6856.87,248
2004/3/15,10:49:00,6857.26,6857.26,6857.26,6857.26,360
2004/3/15,10:50:00,6855.87,6855.87,6855.87,6855.87,289
2004/3/15,10:51:00,6857.85,6857.85,6857.85,6857.85,294
2004/3/15,10:52:00,6851.08,6851.08,6851.08,6851.08,248
2004/3/15,10:53:00,6852.43,6852.43,6852.43,6852.43,323
2004/3/15,10:54:00,6847.41,6847.41,6847.41,6847.41,247
2004/3/15,10:55:00,6854.57,6854.57,6854.57,6854.57,397
2004/3/15,10:56:00,6853.32,6853.32,6853.32,6853.32,281
2004/3/15,10:57:00,6845.28,6845.28,6845.28,6845.28,392
2004/3/15,10:58:00,6851.76,6851.76,6851.76,6851.76,285
2004/3/15,10:59:00,6846.42,6846.42,6846.42,6846.42,304
2004/3/15,11:00:00,6846.20,6846.20,6846.20,6846.20,239
2004/3/15,11:01:00,6847.79,6847.79,6847.79,6847.79,301
2004/3/15,11:02:00,6844.27,6844.27,6844.27,6844.27,204
2004/3/15,11:03:00,6846.49,6846.49,6846.49,6846.49,297
2004/3/15,11:04:00,6849.02,6849.02,6849.02,6849.02,194
2004/3/15,11:05:00,6847.15,6847.15,6847.15,6847.15,229
2004/3/15,11:06:00,6843.03,6843.03,6843.03,6843.03,205
2004/3/15,11:07:00,6846.62,6846.62,6846.62,6846.62,261
2004/3/15,11:08:00,6847.52,6847.52,6847.52,6847.52,184
2004/3/15,11:09:00,6852.83,6852.83,6852.83,6852.83,271
2004/3/15,11:10:00,6847.61,6847.61,6847.61,6847.61,240
2004/3/15,11:11:00,6852.06,6852.06,6852.06,6852.06,289
2004/3/15,11:12:00,6848.21,6848.21,6848.21,6848.21,287
2004/3/15,11:13:00,6849.79,6849.79,6849.79,6849.79,364
2004/3/15,11:14:00,6851.30,6851.30,6851.30,6851.30,239
2004/3/15,11:15:00,6849.52,6849.52,6849.52,6849.52,425
2004/3/15,11:16:00,6848.38,6848.38,6848.38,6848.38,217
2004/3/15,11:17:00,6852.32,6852.32,6852.32,6852.32,306
2004/3/15,11:18:00,6853.04,6853.04,6853.04,6853.04,191
2004/3/15,11:19:00,6854.06,6854.06,6854.06,6854.06,193
2004/3/15,11:20:00,6859.35,6859.35,6859.35,6859.35,181
2004/3/15,11:21:00,6851.22,6851.22,6851.22,6851.22,273
2004/3/15,11:22:00,6854.94,6854.94,6854.94,6854.94,293
2004/3/15,11:23:00,6857.78,6857.78,6857.78,6857.78,413
2004/3/15,11:24:00,6856.26,6856.26,6856.26,6856.26,246
2004/3/15,11:25:00,6857.00,6857.00,6857.00,6857.00,410
2004/3/15,11:26:00,6860.24,6860.24,6860.24,6860.24,439
2004/3/15,11:27:00,6862.05,6862.05,6862.05,6862.05,533
2004/3/15,11:28:00,6857.94,6857.94,6857.94,6857.94,331
2004/3/15,11:29:00,6863.44,6863.44,6863.44,6863.44,452
2004/3/15,11:30:00,6863.81,6863.81,6863.81,6863.81,301
2004/3/15,11:31:00,6864.90,6864.90,6864.90,6864.90,350
2004/3/15,11:32:00,6851.83,6851.83,6851.83,6851.83,319
2004/3/15,11:33:00,6856.75,6856.75,6856.75,6856.75,377
2004/3/15,11:34:00,6864.03,6864.03,6864.03,6864.03,284
2004/3/15,11:35:00,6858.18,6858.18,6858.18,6858.18,344
2004/3/15,11:36:00,6857.95,6857.95,6857.95,6857.95,277
2004/3/15,11:37:00,6859.58,6859.58,6859.58,6859.58,388
2004/3/15,11:38:00,6858.40,6858.40,6858.40,6858.40,302
2004/3/15,11:39:00,6852.72,6852.72,6852.72,6852.72,330
2004/3/15,11:40:00,6853.86,6853.86,6853.86,6853.86,323
2004/3/15,11:41:00,6853.51,6853.51,6853.51,6853.51,335
2004/3/15,11:42:00,6859.32,6859.32,6859.32,6859.32,267
2004/3/15,11:43:00,6853.53,6853.53,6853.53,6853.53,405
2004/3/15,11:44:00,6852.62,6852.62,6852.62,6852.62,351
2004/3/15,11:45:00,6858.98,6858.98,6858.98,6858.98,351
2004/3/15,11:46:00,6850.73,6850.73,6850.73,6850.73,259
2004/3/15,11:47:00,6853.40,6853.40,6853.40,6853.40,314
2004/3/15,11:48:00,6858.31,6858.31,6858.31,6858.31,218
2004/3/15,11:49:00,6854.10,6854.10,6854.10,6854.10,244
2004/3/15,11:50:00,6852.53,6852.53,6852.53,6852.53,230
2004/3/15,11:51:00,6856.13,6856.13,6856.13,6856.13,295
2004/3/15,11:52:00,6857.46,6857.46,6857.46,6857.46,169
2004/3/15,11:53:00,6849.73,6849.73,6849.73,6849.73,315
2004/3/15,11:54:00,6849.50,6849.50,6849.50,6849.50,230
2004/3/15,11:55:00,6856.39,6856.39,6856.39,6856.39,251
2004/3/15,11:56:00,6855.53,6855.53,6855.53,6855.53,214
2004/3/15,11:57:00,6847.06,6847.06,6847.06,6847.06,293
2004/3/15,11:58:00,6852.74,6852.74,6852.74,6852.74,225
2004/3/15,11:59:00,6847.52,6847.52,6847.52,6847.52,331
2004/3/15,12:00:00,6849.41,6849.41,6849.41,6849.41,228
2004/3/15,12:01:00,6845.63,6845.63,6845.63,6845.63,385
2004/3/15,12:02:00,6841.82,6841.82,6841.82,6841.82,242
2004/3/15,12:03:00,6841.36,6841.36,6841.36,6841.36,357
2004/3/15,12:04:00,6841.05,6841.05,6841.05,6841.05,271
2004/3/15,12:05:00,6841.25,6841.25,6841.25,6841.25,390
2004/3/15,12:06:00,6836.48,6836.48,6836.48,6836.48,409
2004/3/15,12:07:00,6838.59,6838.59,6838.59,6838.59,408
2004/3/15,12:08:00,6837.78,6837.78,6837.78,6837.78,276
2004/3/15,12:09:00,6833.85,6833.85,6833.85,6833.85,492
2004/3/15,12:10:00,6836.32,6836.32,6836.32,6836.32,263
2004/3/15,12:11:00,6838.25,6838.25,6838.25,6838.25,469
2004/3/15,12:12:00,6833.92,6833.92,6833.92,6833.92,240
2004/3/15,12:13:00,6841.09,6841.09,6841.09,6841.09,336
2004/3/15,12:14:00,6834.87,6834.87,6834.87,6834.87,222
2004/3/15,12:15:00,6832.86,6832.86,6832.86,6832.86,298
2004/3/15,12:16:00,6836.31,6836.31,6836.31,6836.31,192
2004/3/15,12:17:00,6837.68,6837.68,6837.68,6837.68,285
2004/3/15,12:18:00,6838.68,6838.68,6838.68,6838.68,200
2004/3/15,12:19:00,6839.40,6839.40,6839.40,6839.40,236
2004/3/15,12:20:00,6837.69,6837.69,6837.69,6837.69,238
2004/3/15,12:21:00,6838.62,6838.62,6838.62,6838.62,286
2004/3/15,12:22:00,6837.62,6837.62,6837.62,6837.62,311
2004/3/15,12:23:00,6838.78,6838.78,6838.78,6838.78,351
2004/3/15,12:24:00,6828.71,6828.71,6828.71,6828.71,247
2004/3/15,12:25:00,6826.22,6826.22,6826.22,6826.22,465
2004/3/15,12:26:00,6822.71,6822.71,6822.71,6822.71,602
2004/3/15,12:27:00,6821.74,6821.74,6821.74,6821.74,1041
2004/3/15,12:28:00,6814.59,6814.59,6814.59,6814.59,649
2004/3/15,12:29:00,6811.03,6811.03,6811.03,6811.03,901
2004/3/15,12:30:00,6808.05,6808.05,6808.05,6808.05,506
2004/3/15,12:31:00,6808.69,6808.69,6808.69,6808.69,785
2004/3/15,12:32:00,6799.64,6799.64,6799.64,6799.64,547
2004/3/15,12:33:00,6804.79,6804.79,6804.79,6804.79,690
2004/3/15,12:34:00,6799.41,6799.41,6799.41,6799.41,587
2004/3/15,12:35:00,6800.77,6800.77,6800.77,6800.77,613
2004/3/15,12:36:00,6803.47,6803.47,6803.47,6803.47,494
2004/3/15,12:37:00,6796.47,6796.47,6796.47,6796.47,560
2004/3/15,12:38:00,6801.76,6801.76,6801.76,6801.76,425
2004/3/15,12:39:00,6803.43,6803.43,6803.43,6803.43,493
2004/3/15,12:40:00,6798.97,6798.97,6798.97,6798.97,323
2004/3/15,12:41:00,6802.31,6802.31,6802.31,6802.31,441
2004/3/15,12:42:00,6796.82,6796.82,6796.82,6796.82,410
2004/3/15,12:43:00,6790.95,6790.95,6790.95,6790.95,637
2004/3/15,12:44:00,6786.79,6786.79,6786.79,6786.79,455
2004/3/15,12:45:00,6784.54,6784.54,6784.54,6784.54,759
2004/3/15,12:46:00,6782.83,6782.83,6782.83,6782.83,654
2004/3/15,12:47:00,6777.66,6777.66,6777.66,6777.66,1292
2004/3/15,12:48:00,6773.01,6773.01,6773.01,6773.01,1006
2004/3/15,12:49:00,6774.89,6774.89,6774.89,6774.89,1253
2004/3/15,12:50:00,6766.96,6766.96,6766.96,6766.96,847
2004/3/15,12:51:00,6757.35,6757.35,6757.35,6757.35,1126
2004/3/15,12:52:00,6750.85,6750.85,6750.85,6750.85,842
2004/3/15,12:53:00,6748.02,6748.02,6748.02,6748.02,1215
2004/3/15,12:54:00,6748.95,6748.95,6748.95,6748.95,1016
2004/3/15,12:55:00,6741.73,6741.73,6741.73,6741.73,1117
2004/3/15,12:56:00,6744.00,6744.00,6744.00,6744.00,738
2004/3/15,12:57:00,6747.05,6747.05,6747.05,6747.05,1069
2004/3/15,12:58:00,6743.14,6743.14,6743.14,6743.14,698
2004/3/15,12:59:00,6743.55,6743.55,6743.55,6743.55,828
2004/3/15,13:00:00,6745.43,6745.43,6745.43,6745.43,818
2004/3/15,13:01:00,6751.85,6751.85,6751.85,6751.85,725
2004/3/15,13:02:00,6749.23,6749.23,6749.23,6749.23,547
2004/3/15,13:03:00,6755.67,6755.67,6755.67,6755.67,726
2004/3/15,13:04:00,6751.75,6751.75,6751.75,6751.75,484
2004/3/15,13:05:00,6754.33,6754.33,6754.33,6754.33,683
2004/3/15,13:06:00,6758.34,6758.34,6758.34,6758.34,496
2004/3/15,13:07:00,6752.06,6752.06,6752.06,6752.06,702
2004/3/15,13:08:00,6755.39,6755.39,6755.39,6755.39,446
2004/3/15,13:09:00,6746.44,6746.44,6746.44,6746.44,694
2004/3/15,13:10:00,6747.15,6747.15,6747.15,6747.15,529
2004/3/15,13:11:00,6741.97,6741.97,6741.97,6741.97,894
2004/3/15,13:12:00,6738.39,6738.39,6738.39,6738.39,589
2004/3/15,13:13:00,6731.04,6731.04,6731.04,6731.04,998
2004/3/15,13:14:00,6719.07,6719.07,6719.07,6719.07,960
2004/3/15,13:15:00,6720.24,6720.24,6720.24,6720.24,1447
2004/3/15,13:16:00,6718.22,6718.22,6718.22,6718.22,1228
2004/3/15,13:17:00,6705.95,6705.95,6705.95,6705.95,1590
2004/3/15,13:18:00,6702.00,6702.00,6702.00,6702.00,1065
2004/3/15,13:19:00,6694.07,6694.07,6694.07,6694.07,1619
2004/3/15,13:20:00,6685.48,6685.48,6685.48,6685.48,1420
2004/3/15,13:21:00,6677.75,6677.75,6677.75,6677.75,2013
2004/3/15,13:22:00,6670.91,6670.91,6670.91,6670.91,1772
2004/3/15,13:23:00,6661.34,6661.34,6661.34,6661.34,2364
2004/3/15,13:24:00,6645.52,6645.52,6645.52,6645.52,2414
2004/3/15,13:25:00,6639.46,6639.46,6639.46,6639.46,2544
2004/3/15,13:26:00,6639.46,6639.46,6639.46,6639.46,0
2004/3/15,13:27:00,6639.46,6639.46,6639.46,6639.46,0
2004/3/15,13:28:00,6639.46,6639.46,6639.46,6639.46,0
2004/3/15,13:29:00,6639.46,6639.46,6639.46,6639.46,0
2004/3/15,13:30:00,6635.98,6635.98,6635.98,6635.98,8893
2004/3/16,09:00:00,6635.98,6635.98,6635.98,6635.98,332
2004/3/16,09:01:00,6645.43,6645.43,6645.43,6645.43,4586
2004/3/16,09:02:00,6648.89,6648.89,6648.89,6648.89,1130
2004/3/16,09:03:00,6651.63,6651.63,6651.63,6651.63,1550
2004/3/16,09:04:00,6654.53,6654.53,6654.53,6654.53,1251
2004/3/16,09:05:00,6645.20,6645.20,6645.20,6645.20,1651
2004/3/16,09:06:00,6631.78,6631.78,6631.78,6631.78,1444
2004/3/16,09:07:00,6624.11,6624.11,6624.11,6624.11,1794
2004/3/16,09:08:00,6618.59,6618.59,6618.59,6618.59,1290
2004/3/16,09:09:00,6602.56,6602.56,6602.56,6602.56,1795
2004/3/16,09:10:00,6588.21,6588.21,6588.21,6588.21,1529
2004/3/16,09:11:00,6571.42,6571.42,6571.42,6571.42,2076
2004/3/16,09:12:00,6566.92,6566.92,6566.92,6566.92,1369
2004/3/16,09:13:00,6568.87,6568.87,6568.87,6568.87,1822
2004/3/16,09:14:00,6564.31,6564.31,6564.31,6564.31,1242
2004/3/16,09:15:00,6567.88,6567.88,6567.88,6567.88,1523
2004/3/16,09:16:00,6573.52,6573.52,6573.52,6573.52,1033
2004/3/16,09:17:00,6583.24,6583.24,6583.24,6583.24,1385
2004/3/16,09:18:00,6590.61,6590.61,6590.61,6590.61,818
2004/3/16,09:19:00,6598.69,6598.69,6598.69,6598.69,1301
2004/3/16,09:20:00,6607.96,6607.96,6607.96,6607.96,896
2004/3/16,09:21:00,6607.81,6607.81,6607.81,6607.81,1069
2004/3/16,09:22:00,6613.62,6613.62,6613.62,6613.62,782
2004/3/16,09:23:00,6607.48,6607.48,6607.48,6607.48,958
2004/3/16,09:24:00,6607.79,6607.79,6607.79,6607.79,752
2004/3/16,09:25:00,6606.34,6606.34,6606.34,6606.34,835
2004/3/16,09:26:00,6610.34,6610.34,6610.34,6610.34,602
2004/3/16,09:27:00,6601.05,6601.05,6601.05,6601.05,767
2004/3/16,09:28:00,6603.10,6603.10,6603.10,6603.10,458
2004/3/16,09:29:00,6592.82,6592.82,6592.82,6592.82,685
2004/3/16,09:30:00,6601.51,6601.51,6601.51,6601.51,556
2004/3/16,09:31:00,6588.96,6588.96,6588.96,6588.96,851
2004/3/16,09:32:00,6589.17,6589.17,6589.17,6589.17,777
2004/3/16,09:33:00,6591.44,6591.44,6591.44,6591.44,1188
2004/3/16,09:34:00,6586.81,6586.81,6586.81,6586.81,751
2004/3/16,09:35:00,6584.59,6584.59,6584.59,6584.59,1000
2004/3/16,09:36:00,6580.95,6580.95,6580.95,6580.95,841
2004/3/16,09:37:00,6571.46,6571.46,6571.46,6571.46,1151
2004/3/16,09:38:00,6573.70,6573.70,6573.70,6573.70,771
2004/3/16,09:39:00,6567.93,6567.93,6567.93,6567.93,847
2004/3/16,09:40:00,6575.38,6575.38,6575.38,6575.38,617
2004/3/16,09:41:00,6572.19,6572.19,6572.19,6572.19,891
2004/3/16,09:42:00,6572.58,6572.58,6572.58,6572.58,600
2004/3/16,09:43:00,6583.06,6583.06,6583.06,6583.06,747
2004/3/16,09:44:00,6585.37,6585.37,6585.37,6585.37,480
2004/3/16,09:45:00,6592.53,6592.53,6592.53,6592.53,736
2004/3/16,09:46:00,6594.50,6594.50,6594.50,6594.50,513
2004/3/16,09:47:00,6605.06,6605.06,6605.06,6605.06,746
2004/3/16,09:48:00,6603.19,6603.19,6603.19,6603.19,411
2004/3/16,09:49:00,6599.12,6599.12,6599.12,6599.12,734
2004/3/16,09:50:00,6603.81,6603.81,6603.81,6603.81,433
2004/3/16,09:51:00,6602.77,6602.77,6602.77,6602.77,522
2004/3/16,09:52:00,6598.48,6598.48,6598.48,6598.48,369
2004/3/16,09:53:00,6605.13,6605.13,6605.13,6605.13,431
2004/3/16,09:54:00,6604.05,6604.05,6604.05,6604.05,350
2004/3/16,09:55:00,6606.34,6606.34,6606.34,6606.34,537
2004/3/16,09:56:00,6608.53,6608.53,6608.53,6608.53,373
2004/3/16,09:57:00,6613.88,6613.88,6613.88,6613.88,621
2004/3/16,09:58:00,6615.68,6615.68,6615.68,6615.68,365
2004/3/16,09:59:00,6615.42,6615.42,6615.42,6615.42,573
2004/3/16,10:00:00,6606.67,6606.67,6606.67,6606.67,572
2004/3/16,10:01:00,6624.49,6624.49,6624.49,6624.49,497
2004/3/16,10:02:00,6621.12,6621.12,6621.12,6621.12,429
2004/3/16,10:03:00,6619.04,6619.04,6619.04,6619.04,503
2004/3/16,10:04:00,6614.47,6614.47,6614.47,6614.47,433
2004/3/16,10:05:00,6619.40,6619.40,6619.40,6619.40,513
2004/3/16,10:06:00,6608.83,6608.83,6608.83,6608.83,341
2004/3/16,10:07:00,6606.94,6606.94,6606.94,6606.94,469
2004/3/16,10:08:00,6609.53,6609.53,6609.53,6609.53,308
2004/3/16,10:09:00,6597.80,6597.80,6597.80,6597.80,682
2004/3/16,10:10:00,6605.51,6605.51,6605.51,6605.51,312
2004/3/16,10:11:00,6594.70,6594.70,6594.70,6594.70,713
2004/3/16,10:12:00,6595.31,6595.31,6595.31,6595.31,284
2004/3/16,10:13:00,6600.12,6600.12,6600.12,6600.12,394
2004/3/16,10:14:00,6599.43,6599.43,6599.43,6599.43,273
2004/3/16,10:15:00,6608.33,6608.33,6608.33,6608.33,368
2004/3/16,10:16:00,6604.48,6604.48,6604.48,6604.48,221
2004/3/16,10:17:00,6597.76,6597.76,6597.76,6597.76,360
2004/3/16,10:18:00,6592.24,6592.24,6592.24,6592.24,371
2004/3/16,10:19:00,6588.09,6588.09,6588.09,6588.09,560
2004/3/16,10:20:00,6594.85,6594.85,6594.85,6594.85,337
2004/3/16,10:21:00,6588.68,6588.68,6588.68,6588.68,517
2004/3/16,10:22:00,6593.12,6593.12,6593.12,6593.12,271
2004/3/16,10:23:00,6593.65,6593.65,6593.65,6593.65,360
2004/3/16,10:24:00,6586.24,6586.24,6586.24,6586.24,298
2004/3/16,10:25:00,6594.60,6594.60,6594.60,6594.60,346
2004/3/16,10:26:00,6595.42,6595.42,6595.42,6595.42,265
2004/3/16,10:27:00,6590.05,6590.05,6590.05,6590.05,400
2004/3/16,10:28:00,6583.08,6583.08,6583.08,6583.08,416
2004/3/16,10:29:00,6584.40,6584.40,6584.40,6584.40,399
2004/3/16,10:30:00,6579.98,6579.98,6579.98,6579.98,390
2004/3/16,10:31:00,6579.70,6579.70,6579.70,6579.70,615
2004/3/16,10:32:00,6577.99,6577.99,6577.99,6577.99,394
2004/3/16,10:33:00,6577.40,6577.40,6577.40,6577.40,463
2004/3/16,10:34:00,6577.76,6577.76,6577.76,6577.76,268
2004/3/16,10:35:00,6577.12,6577.12,6577.12,6577.12,519
2004/3/16,10:36:00,6578.83,6578.83,6578.83,6578.83,422
2004/3/16,10:37:00,6579.17,6579.17,6579.17,6579.17,624
2004/3/16,10:38:00,6580.29,6580.29,6580.29,6580.29,352
2004/3/16,10:39:00,6579.60,6579.60,6579.60,6579.60,486
2004/3/16,10:40:00,6575.46,6575.46,6575.46,6575.46,362
2004/3/16,10:41:00,6580.01,6580.01,6580.01,6580.01,512
2004/3/16,10:42:00,6581.46,6581.46,6581.46,6581.46,326
2004/3/16,10:43:00,6576.66,6576.66,6576.66,6576.66,431
2004/3/16,10:44:00,6578.93,6578.93,6578.93,6578.93,332
2004/3/16,10:45:00,6583.02,6583.02,6583.02,6583.02,403
2004/3/16,10:46:00,6587.00,6587.00,6587.00,6587.00,266
2004/3/16,10:47:00,6585.15,6585.15,6585.15,6585.15,376
2004/3/16,10:48:00,6595.16,6595.16,6595.16,6595.16,262
2004/3/16,10:49:00,6593.19,6593.19,6593.19,6593.19,450
2004/3/16,10:50:00,6597.14,6597.14,6597.14,6597.14,317
2004/3/16,10:51:00,6597.15,6597.15,6597.15,6597.15,377
2004/3/16,10:52:00,6592.87,6592.87,6592.87,6592.87,286
2004/3/16,10:53:00,6602.56,6602.56,6602.56,6602.56,423
2004/3/16,10:54:00,6598.13,6598.13,6598.13,6598.13,276
2004/3/16,10:55:00,6592.95,6592.95,6592.95,6592.95,437
2004/3/16,10:56:00,6596.77,6596.77,6596.77,6596.77,257
2004/3/16,10:57:00,6605.39,6605.39,6605.39,6605.39,344
2004/3/16,10:58:00,6605.50,6605.50,6605.50,6605.50,181
2004/3/16,10:59:00,6607.00,6607.00,6607.00,6607.00,341
2004/3/16,11:00:00,6605.25,6605.25,6605.25,6605.25,324
2004/3/16,11:01:00,6596.46,6596.46,6596.46,6596.46,328
2004/3/16,11:02:00,6593.62,6593.62,6593.62,6593.62,321
2004/3/16,11:03:00,6602.04,6602.04,6602.04,6602.04,322
2004/3/16,11:04:00,6594.01,6594.01,6594.01,6594.01,226
2004/3/16,11:05:00,6595.40,6595.40,6595.40,6595.40,350
2004/3/16,11:06:00,6590.53,6590.53,6590.53,6590.53,315
2004/3/16,11:07:00,6592.32,6592.32,6592.32,6592.32,304
2004/3/16,11:08:00,6601.97,6601.97,6601.97,6601.97,176
2004/3/16,11:09:00,6588.59,6588.59,6588.59,6588.59,380
2004/3/16,11:10:00,6586.14,6586.14,6586.14,6586.14,221
2004/3/16,11:11:00,6594.09,6594.09,6594.09,6594.09,270
2004/3/16,11:12:00,6590.64,6590.64,6590.64,6590.64,212
2004/3/16,11:13:00,6599.60,6599.60,6599.60,6599.60,215
2004/3/16,11:14:00,6591.84,6591.84,6591.84,6591.84,180
2004/3/16,11:15:00,6596.65,6596.65,6596.65,6596.65,237
2004/3/16,11:16:00,6591.52,6591.52,6591.52,6591.52,140
2004/3/16,11:17:00,6595.12,6595.12,6595.12,6595.12,210
2004/3/16,11:18:00,6598.30,6598.30,6598.30,6598.30,194
2004/3/16,11:19:00,6603.17,6603.17,6603.17,6603.17,275
2004/3/16,11:20:00,6603.99,6603.99,6603.99,6603.99,248
2004/3/16,11:21:00,6606.34,6606.34,6606.34,6606.34,460
2004/3/16,11:22:00,6607.57,6607.57,6607.57,6607.57,484
2004/3/16,11:23:00,6617.20,6617.20,6617.20,6617.20,575
2004/3/16,11:24:00,6620.43,6620.43,6620.43,6620.43,381
2004/3/16,11:25:00,6630.37,6630.37,6630.37,6630.37,587
2004/3/16,11:26:00,6633.28,6633.28,6633.28,6633.28,400
2004/3/16,11:27:00,6634.20,6634.20,6634.20,6634.20,883
2004/3/16,11:28:00,6641.28,6641.28,6641.28,6641.28,704
2004/3/16,11:29:00,6637.64,6637.64,6637.64,6637.64,980
2004/3/16,11:30:00,6636.87,6636.87,6636.87,6636.87,582
2004/3/16,11:31:00,6632.58,6632.58,6632.58,6632.58,594
2004/3/16,11:32:00,6629.48,6629.48,6629.48,6629.48,402
2004/3/16,11:33:00,6636.30,6636.30,6636.30,6636.30,416
2004/3/16,11:34:00,6629.48,6629.48,6629.48,6629.48,321
2004/3/16,11:35:00,6628.60,6628.60,6628.60,6628.60,369
2004/3/16,11:36:00,6628.48,6628.48,6628.48,6628.48,233
2004/3/16,11:37:00,6626.80,6626.80,6626.80,6626.80,328
2004/3/16,11:38:00,6627.48,6627.48,6627.48,6627.48,219
2004/3/16,11:39:00,6630.08,6630.08,6630.08,6630.08,251
2004/3/16,11:40:00,6633.36,6633.36,6633.36,6633.36,189
2004/3/16,11:41:00,6618.59,6618.59,6618.59,6618.59,383
2004/3/16,11:42:00,6621.22,6621.22,6621.22,6621.22,203
2004/3/16,11:43:00,6615.94,6615.94,6615.94,6615.94,395
2004/3/16,11:44:00,6613.27,6613.27,6613.27,6613.27,473
2004/3/16,11:45:00,6610.47,6610.47,6610.47,6610.47,438
2004/3/16,11:46:00,6610.43,6610.43,6610.43,6610.43,260
2004/3/16,11:47:00,6615.65,6615.65,6615.65,6615.65,325
2004/3/16,11:48:00,6614.13,6614.13,6614.13,6614.13,165
2004/3/16,11:49:00,6608.29,6608.29,6608.29,6608.29,388
2004/3/16,11:50:00,6610.77,6610.77,6610.77,6610.77,168
2004/3/16,11:51:00,6616.33,6616.33,6616.33,6616.33,326
2004/3/16,11:52:00,6618.56,6618.56,6618.56,6618.56,164
2004/3/16,11:53:00,6624.27,6624.27,6624.27,6624.27,182
2004/3/16,11:54:00,6619.88,6619.88,6619.88,6619.88,182
2004/3/16,11:55:00,6618.64,6618.64,6618.64,6618.64,262
2004/3/16,11:56:00,6611.64,6611.64,6611.64,6611.64,235
2004/3/16,11:57:00,6614.64,6614.64,6614.64,6614.64,284
2004/3/16,11:58:00,6615.93,6615.93,6615.93,6615.93,176
2004/3/16,11:59:00,6616.37,6616.37,6616.37,6616.37,420
2004/3/16,12:00:00,6618.83,6618.83,6618.83,6618.83,279
2004/3/16,12:01:00,6615.37,6615.37,6615.37,6615.37,408
2004/3/16,12:02:00,6612.53,6612.53,6612.53,6612.53,231
2004/3/16,12:03:00,6617.97,6617.97,6617.97,6617.97,232
2004/3/16,12:04:00,6626.15,6626.15,6626.15,6626.15,203
2004/3/16,12:05:00,6627.08,6627.08,6627.08,6627.08,232
2004/3/16,12:06:00,6620.68,6620.68,6620.68,6620.68,212
2004/3/16,12:07:00,6615.22,6615.22,6615.22,6615.22,358
2004/3/16,12:08:00,6622.93,6622.93,6622.93,6622.93,228
2004/3/16,12:09:00,6624.60,6624.60,6624.60,6624.60,264
2004/3/16,12:10:00,6625.28,6625.28,6625.28,6625.28,185
2004/3/16,12:11:00,6628.26,6628.26,6628.26,6628.26,243
2004/3/16,12:12:00,6633.49,6633.49,6633.49,6633.49,228
2004/3/16,12:13:00,6631.90,6631.90,6631.90,6631.90,431
2004/3/16,12:14:00,6629.25,6629.25,6629.25,6629.25,333
2004/3/16,12:15:00,6632.28,6632.28,6632.28,6632.28,492
2004/3/16,12:16:00,6630.11,6630.11,6630.11,6630.11,313
2004/3/16,12:17:00,6633.83,6633.83,6633.83,6633.83,451
2004/3/16,12:18:00,6639.77,6639.77,6639.77,6639.77,235
2004/3/16,12:19:00,6644.05,6644.05,6644.05,6644.05,426
2004/3/16,12:20:00,6645.25,6645.25,6645.25,6645.25,371
2004/3/16,12:21:00,6644.62,6644.62,6644.62,6644.62,628
2004/3/16,12:22:00,6645.70,6645.70,6645.70,6645.70,334
2004/3/16,12:23:00,6644.69,6644.69,6644.69,6644.69,636
2004/3/16,12:24:00,6642.45,6642.45,6642.45,6642.45,411
2004/3/16,12:25:00,6645.72,6645.72,6645.72,6645.72,534
2004/3/16,12:26:00,6643.44,6643.44,6643.44,6643.44,396
2004/3/16,12:27:00,6646.77,6646.77,6646.77,6646.77,565
2004/3/16,12:28:00,6647.80,6647.80,6647.80,6647.80,433
2004/3/16,12:29:00,6649.74,6649.74,6649.74,6649.74,592
2004/3/16,12:30:00,6653.68,6653.68,6653.68,6653.68,388
2004/3/16,12:31:00,6651.29,6651.29,6651.29,6651.29,522
2004/3/16,12:32:00,6660.82,6660.82,6660.82,6660.82,331
2004/3/16,12:33:00,6655.45,6655.45,6655.45,6655.45,520
2004/3/16,12:34:00,6658.73,6658.73,6658.73,6658.73,340
2004/3/16,12:35:00,6656.55,6656.55,6656.55,6656.55,444
2004/3/16,12:36:00,6658.15,6658.15,6658.15,6658.15,318
2004/3/16,12:37:00,6651.09,6651.09,6651.09,6651.09,600
2004/3/16,12:38:00,6649.21,6649.21,6649.21,6649.21,453
2004/3/16,12:39:00,6637.86,6637.86,6637.86,6637.86,506
2004/3/16,12:40:00,6635.79,6635.79,6635.79,6635.79,479
2004/3/16,12:41:00,6635.10,6635.10,6635.10,6635.10,530
2004/3/16,12:42:00,6622.53,6622.53,6622.53,6622.53,606
2004/3/16,12:43:00,6627.70,6627.70,6627.70,6627.70,649
2004/3/16,12:44:00,6620.34,6620.34,6620.34,6620.34,451
2004/3/16,12:45:00,6612.00,6612.00,6612.00,6612.00,607
2004/3/16,12:46:00,6612.53,6612.53,6612.53,6612.53,474
2004/3/16,12:47:00,6610.72,6610.72,6610.72,6610.72,573
2004/3/16,12:48:00,6610.65,6610.65,6610.65,6610.65,402
2004/3/16,12:49:00,6608.93,6608.93,6608.93,6608.93,423
2004/3/16,12:50:00,6609.53,6609.53,6609.53,6609.53,364
2004/3/16,12:51:00,6607.69,6607.69,6607.69,6607.69,679
2004/3/16,12:52:00,6610.98,6610.98,6610.98,6610.98,287
2004/3/16,12:53:00,6613.10,6613.10,6613.10,6613.10,383
2004/3/16,12:54:00,6613.30,6613.30,6613.30,6613.30,248
2004/3/16,12:55:00,6612.54,6612.54,6612.54,6612.54,320
2004/3/16,12:56:00,6606.53,6606.53,6606.53,6606.53,199
2004/3/16,12:57:00,6617.83,6617.83,6617.83,6617.83,300
2004/3/16,12:58:00,6621.23,6621.23,6621.23,6621.23,215
2004/3/16,12:59:00,6614.68,6614.68,6614.68,6614.68,329
2004/3/16,13:00:00,6617.60,6617.60,6617.60,6617.60,286
2004/3/16,13:01:00,6611.28,6611.28,6611.28,6611.28,352
2004/3/16,13:02:00,6616.94,6616.94,6616.94,6616.94,228
2004/3/16,13:03:00,6617.99,6617.99,6617.99,6617.99,338
2004/3/16,13:04:00,6606.41,6606.41,6606.41,6606.41,287
2004/3/16,13:05:00,6610.70,6610.70,6610.70,6610.70,347
2004/3/16,13:06:00,6608.67,6608.67,6608.67,6608.67,402
2004/3/16,13:07:00,6604.62,6604.62,6604.62,6604.62,621
2004/3/16,13:08:00,6601.47,6601.47,6601.47,6601.47,414
2004/3/16,13:09:00,6597.53,6597.53,6597.53,6597.53,637
2004/3/16,13:10:00,6600.56,6600.56,6600.56,6600.56,514
2004/3/16,13:11:00,6588.39,6588.39,6588.39,6588.39,890
2004/3/16,13:12:00,6595.58,6595.58,6595.58,6595.58,618
2004/3/16,13:13:00,6589.67,6589.67,6589.67,6589.67,800
2004/3/16,13:14:00,6591.48,6591.48,6591.48,6591.48,584
2004/3/16,13:15:00,6589.03,6589.03,6589.03,6589.03,712
2004/3/16,13:16:00,6586.95,6586.95,6586.95,6586.95,428
2004/3/16,13:17:00,6585.27,6585.27,6585.27,6585.27,597
2004/3/16,13:18:00,6591.14,6591.14,6591.14,6591.14,436
2004/3/16,13:19:00,6596.11,6596.11,6596.11,6596.11,658
2004/3/16,13:20:00,6589.67,6589.67,6589.67,6589.67,570
2004/3/16,13:21:00,6593.30,6593.30,6593.30,6593.30,645
2004/3/16,13:22:00,6586.28,6586.28,6586.28,6586.28,464
2004/3/16,13:23:00,6596.28,6596.28,6596.28,6596.28,648
2004/3/16,13:24:00,6598.30,6598.30,6598.30,6598.30,550
2004/3/16,13:25:00,6595.29,6595.29,6595.29,6595.29,859
2004/3/16,13:26:00,6595.29,6595.29,6595.29,6595.29,0
2004/3/16,13:27:00,6595.29,6595.29,6595.29,6595.29,0
2004/3/16,13:28:00,6595.29,6595.29,6595.29,6595.29,0
2004/3/16,13:29:00,6595.29,6595.29,6595.29,6595.29,0
2004/3/16,13:30:00,6589.72,6589.72,6589.72,6589.72,5772
2004/3/17,09:00:00,6589.72,6589.72,6589.72,6589.72,207
2004/3/17,09:01:00,6654.47,6654.47,6654.47,6654.47,2846
2004/3/17,09:02:00,6660.41,6660.41,6660.41,6660.41,859
2004/3/17,09:03:00,6669.93,6669.93,6669.93,6669.93,1101
2004/3/17,09:04:00,6663.37,6663.37,6663.37,6663.37,904
2004/3/17,09:05:00,6656.59,6656.59,6656.59,6656.59,1158
2004/3/17,09:06:00,6654.32,6654.32,6654.32,6654.32,988
2004/3/17,09:07:00,6651.84,6651.84,6651.84,6651.84,1084
2004/3/17,09:08:00,6649.45,6649.45,6649.45,6649.45,635
2004/3/17,09:09:00,6648.78,6648.78,6648.78,6648.78,910
2004/3/17,09:10:00,6647.98,6647.98,6647.98,6647.98,655
2004/3/17,09:11:00,6651.24,6651.24,6651.24,6651.24,1034
2004/3/17,09:12:00,6652.08,6652.08,6652.08,6652.08,852
2004/3/17,09:13:00,6651.46,6651.46,6651.46,6651.46,1279
2004/3/17,09:14:00,6655.84,6655.84,6655.84,6655.84,711
2004/3/17,09:15:00,6657.50,6657.50,6657.50,6657.50,1119
2004/3/17,09:16:00,6662.69,6662.69,6662.69,6662.69,745
2004/3/17,09:17:00,6661.41,6661.41,6661.41,6661.41,1016
2004/3/17,09:18:00,6661.16,6661.16,6661.16,6661.16,869
2004/3/17,09:19:00,6662.37,6662.37,6662.37,6662.37,1051
2004/3/17,09:20:00,6658.73,6658.73,6658.73,6658.73,719
2004/3/17,09:21:00,6657.99,6657.99,6657.99,6657.99,936
2004/3/17,09:22:00,6654.92,6654.92,6654.92,6654.92,585
2004/3/17,09:23:00,6649.49,6649.49,6649.49,6649.49,976
2004/3/17,09:24:00,6647.44,6647.44,6647.44,6647.44,780
2004/3/17,09:25:00,6644.33,6644.33,6644.33,6644.33,1106
2004/3/17,09:26:00,6643.97,6643.97,6643.97,6643.97,703
2004/3/17,09:27:00,6643.26,6643.26,6643.26,6643.26,885
2004/3/17,09:28:00,6638.06,6638.06,6638.06,6638.06,465
2004/3/17,09:29:00,6634.93,6634.93,6634.93,6634.93,716
2004/3/17,09:30:00,6636.40,6636.40,6636.40,6636.40,458
2004/3/17,09:31:00,6640.27,6640.27,6640.27,6640.27,682
2004/3/17,09:32:00,6634.32,6634.32,6634.32,6634.32,414
2004/3/17,09:33:00,6641.09,6641.09,6641.09,6641.09,545
2004/3/17,09:34:00,6638.39,6638.39,6638.39,6638.39,409
2004/3/17,09:35:00,6633.19,6633.19,6633.19,6633.19,493
2004/3/17,09:36:00,6641.21,6641.21,6641.21,6641.21,348
2004/3/17,09:37:00,6646.42,6646.42,6646.42,6646.42,553
2004/3/17,09:38:00,6644.27,6644.27,6644.27,6644.27,341
2004/3/17,09:39:00,6647.62,6647.62,6647.62,6647.62,451
2004/3/17,09:40:00,6643.46,6643.46,6643.46,6643.46,395
2004/3/17,09:41:00,6646.66,6646.66,6646.66,6646.66,550
2004/3/17,09:42:00,6641.80,6641.80,6641.80,6641.80,424
2004/3/17,09:43:00,6649.24,6649.24,6649.24,6649.24,576
2004/3/17,09:44:00,6649.31,6649.31,6649.31,6649.31,385
2004/3/17,09:45:00,6655.02,6655.02,6655.02,6655.02,533
2004/3/17,09:46:00,6655.69,6655.69,6655.69,6655.69,348
2004/3/17,09:47:00,6655.49,6655.49,6655.49,6655.49,470
2004/3/17,09:48:00,6655.13,6655.13,6655.13,6655.13,391
2004/3/17,09:49:00,6655.59,6655.59,6655.59,6655.59,560
2004/3/17,09:50:00,6657.96,6657.96,6657.96,6657.96,412
2004/3/17,09:51:00,6660.69,6660.69,6660.69,6660.69,516
2004/3/17,09:52:00,6656.59,6656.59,6656.59,6656.59,384
2004/3/17,09:53:00,6662.12,6662.12,6662.12,6662.12,591
2004/3/17,09:54:00,6663.40,6663.40,6663.40,6663.40,403
2004/3/17,09:55:00,6661.45,6661.45,6661.45,6661.45,515
2004/3/17,09:56:00,6663.56,6663.56,6663.56,6663.56,412
2004/3/17,09:57:00,6668.38,6668.38,6668.38,6668.38,581
2004/3/17,09:58:00,6667.97,6667.97,6667.97,6667.97,411
2004/3/17,09:59:00,6668.52,6668.52,6668.52,6668.52,582
2004/3/17,10:00:00,6667.64,6667.64,6667.64,6667.64,341
2004/3/17,10:01:00,6669.37,6669.37,6669.37,6669.37,478
2004/3/17,10:02:00,6661.06,6661.06,6661.06,6661.06,440
2004/3/17,10:03:00,6669.26,6669.26,6669.26,6669.26,394
2004/3/17,10:04:00,6661.02,6661.02,6661.02,6661.02,260
2004/3/17,10:05:00,6660.71,6660.71,6660.71,6660.71,414
2004/3/17,10:06:00,6652.75,6652.75,6652.75,6652.75,300
2004/3/17,10:07:00,6651.65,6651.65,6651.65,6651.65,644
2004/3/17,10:08:00,6653.84,6653.84,6653.84,6653.84,369
2004/3/17,10:09:00,6648.77,6648.77,6648.77,6648.77,553
2004/3/17,10:10:00,6653.50,6653.50,6653.50,6653.50,397
2004/3/17,10:11:00,6655.07,6655.07,6655.07,6655.07,527
2004/3/17,10:12:00,6651.19,6651.19,6651.19,6651.19,276
2004/3/17,10:13:00,6656.11,6656.11,6656.11,6656.11,406
2004/3/17,10:14:00,6656.51,6656.51,6656.51,6656.51,269
2004/3/17,10:15:00,6657.05,6657.05,6657.05,6657.05,386
2004/3/17,10:16:00,6652.82,6652.82,6652.82,6652.82,264
2004/3/17,10:17:00,6655.98,6655.98,6655.98,6655.98,269
2004/3/17,10:18:00,6655.51,6655.51,6655.51,6655.51,238
2004/3/17,10:19:00,6654.99,6654.99,6654.99,6654.99,342
2004/3/17,10:20:00,6655.78,6655.78,6655.78,6655.78,257
2004/3/17,10:21:00,6653.63,6653.63,6653.63,6653.63,316
2004/3/17,10:22:00,6652.97,6652.97,6652.97,6652.97,267
2004/3/17,10:23:00,6641.03,6641.03,6641.03,6641.03,391
2004/3/17,10:24:00,6650.38,6650.38,6650.38,6650.38,271
2004/3/17,10:25:00,6648.51,6648.51,6648.51,6648.51,421
2004/3/17,10:26:00,6637.82,6637.82,6637.82,6637.82,392
2004/3/17,10:27:00,6646.48,6646.48,6646.48,6646.48,387
2004/3/17,10:28:00,6640.95,6640.95,6640.95,6640.95,317
2004/3/17,10:29:00,6640.84,6640.84,6640.84,6640.84,520
2004/3/17,10:30:00,6634.50,6634.50,6634.50,6634.50,302
2004/3/17,10:31:00,6634.99,6634.99,6634.99,6634.99,386
2004/3/17,10:32:00,6640.28,6640.28,6640.28,6640.28,274
2004/3/17,10:33:00,6633.98,6633.98,6633.98,6633.98,337
2004/3/17,10:34:00,6644.64,6644.64,6644.64,6644.64,248
2004/3/17,10:35:00,6635.73,6635.73,6635.73,6635.73,324
2004/3/17,10:36:00,6637.37,6637.37,6637.37,6637.37,172
2004/3/17,10:37:00,6643.06,6643.06,6643.06,6643.06,257
2004/3/17,10:38:00,6640.66,6640.66,6640.66,6640.66,170
2004/3/17,10:39:00,6637.27,6637.27,6637.27,6637.27,256
2004/3/17,10:40:00,6635.21,6635.21,6635.21,6635.21,169
2004/3/17,10:41:00,6638.83,6638.83,6638.83,6638.83,244
2004/3/17,10:42:00,6636.14,6636.14,6636.14,6636.14,163
2004/3/17,10:43:00,6635.14,6635.14,6635.14,6635.14,252
2004/3/17,10:44:00,6637.08,6637.08,6637.08,6637.08,144
2004/3/17,10:45:00,6644.03,6644.03,6644.03,6644.03,238
2004/3/17,10:46:00,6640.11,6640.11,6640.11,6640.11,166
2004/3/17,10:47:00,6645.28,6645.28,6645.28,6645.28,307
2004/3/17,10:48:00,6647.60,6647.60,6647.60,6647.60,205
2004/3/17,10:49:00,6640.16,6640.16,6640.16,6640.16,305
2004/3/17,10:50:00,6645.40,6645.40,6645.40,6645.40,200
2004/3/17,10:51:00,6647.93,6647.93,6647.93,6647.93,243
2004/3/17,10:52:00,6639.00,6639.00,6639.00,6639.00,176
2004/3/17,10:53:00,6647.30,6647.30,6647.30,6647.30,294
2004/3/17,10:54:00,6645.77,6645.77,6645.77,6645.77,187
2004/3/17,10:55:00,6646.02,6646.02,6646.02,6646.02,317
2004/3/17,10:56:00,6640.71,6640.71,6640.71,6640.71,160
2004/3/17,10:57:00,6641.09,6641.09,6641.09,6641.09,257
2004/3/17,10:58:00,6643.37,6643.37,6643.37,6643.37,158
2004/3/17,10:59:00,6646.61,6646.61,6646.61,6646.61,217
2004/3/17,11:00:00,6646.68,6646.68,6646.68,6646.68,127
2004/3/17,11:01:00,6646.44,6646.44,6646.44,6646.44,232
2004/3/17,11:02:00,6642.95,6642.95,6642.95,6642.95,246
2004/3/17,11:03:00,6638.03,6638.03,6638.03,6638.03,308
2004/3/17,11:04:00,6638.89,6638.89,6638.89,6638.89,245
2004/3/17,11:05:00,6638.62,6638.62,6638.62,6638.62,280
2004/3/17,11:06:00,6645.22,6645.22,6645.22,6645.22,192
2004/3/17,11:07:00,6637.15,6637.15,6637.15,6637.15,238
2004/3/17,11:08:00,6644.82,6644.82,6644.82,6644.82,157
2004/3/17,11:09:00,6643.24,6643.24,6643.24,6643.24,242
2004/3/17,11:10:00,6635.16,6635.16,6635.16,6635.16,257
2004/3/17,11:11:00,6638.33,6638.33,6638.33,6638.33,336
2004/3/17,11:12:00,6642.91,6642.91,6642.91,6642.91,148
2004/3/17,11:13:00,6634.92,6634.92,6634.92,6634.92,383
2004/3/17,11:14:00,6635.64,6635.64,6635.64,6635.64,208
2004/3/17,11:15:00,6630.64,6630.64,6630.64,6630.64,439
2004/3/17,11:16:00,6634.89,6634.89,6634.89,6634.89,312
2004/3/17,11:17:00,6626.90,6626.90,6626.90,6626.90,615
2004/3/17,11:18:00,6623.89,6623.89,6623.89,6623.89,388
2004/3/17,11:19:00,6624.37,6624.37,6624.37,6624.37,545
2004/3/17,11:20:00,6617.32,6617.32,6617.32,6617.32,580
2004/3/17,11:21:00,6627.03,6627.03,6627.03,6627.03,638
2004/3/17,11:22:00,6618.60,6618.60,6618.60,6618.60,421
2004/3/17,11:23:00,6613.39,6613.39,6613.39,6613.39,722
2004/3/17,11:24:00,6617.21,6617.21,6617.21,6617.21,347
2004/3/17,11:25:00,6614.83,6614.83,6614.83,6614.83,556
2004/3/17,11:26:00,6615.50,6615.50,6615.50,6615.50,305
2004/3/17,11:27:00,6615.61,6615.61,6615.61,6615.61,421
2004/3/17,11:28:00,6610.52,6610.52,6610.52,6610.52,323
2004/3/17,11:29:00,6619.51,6619.51,6619.51,6619.51,402
2004/3/17,11:30:00,6611.76,6611.76,6611.76,6611.76,439
2004/3/17,11:31:00,6612.69,6612.69,6612.69,6612.69,466
2004/3/17,11:32:00,6615.62,6615.62,6615.62,6615.62,314
2004/3/17,11:33:00,6611.16,6611.16,6611.16,6611.16,426
2004/3/17,11:34:00,6606.66,6606.66,6606.66,6606.66,275
2004/3/17,11:35:00,6603.33,6603.33,6603.33,6603.33,507
2004/3/17,11:36:00,6601.74,6601.74,6601.74,6601.74,376
2004/3/17,11:37:00,6597.28,6597.28,6597.28,6597.28,576
2004/3/17,11:38:00,6596.36,6596.36,6596.36,6596.36,330
2004/3/17,11:39:00,6597.62,6597.62,6597.62,6597.62,454
2004/3/17,11:40:00,6597.75,6597.75,6597.75,6597.75,368
2004/3/17,11:41:00,6598.94,6598.94,6598.94,6598.94,412
2004/3/17,11:42:00,6598.72,6598.72,6598.72,6598.72,257
2004/3/17,11:43:00,6606.11,6606.11,6606.11,6606.11,400
2004/3/17,11:44:00,6610.29,6610.29,6610.29,6610.29,241
2004/3/17,11:45:00,6611.70,6611.70,6611.70,6611.70,415
2004/3/17,11:46:00,6606.54,6606.54,6606.54,6606.54,293
2004/3/17,11:47:00,6610.36,6610.36,6610.36,6610.36,284
2004/3/17,11:48:00,6612.83,6612.83,6612.83,6612.83,206
2004/3/17,11:49:00,6610.11,6610.11,6610.11,6610.11,297
2004/3/17,11:50:00,6606.95,6606.95,6606.95,6606.95,242
2004/3/17,11:51:00,6616.09,6616.09,6616.09,6616.09,233
2004/3/17,11:52:00,6616.17,6616.17,6616.17,6616.17,185
2004/3/17,11:53:00,6616.85,6616.85,6616.85,6616.85,285
2004/3/17,11:54:00,6615.65,6615.65,6615.65,6615.65,193
2004/3/17,11:55:00,6614.50,6614.50,6614.50,6614.50,550
2004/3/17,11:56:00,6602.03,6602.03,6602.03,6602.03,269
2004/3/17,11:57:00,6605.49,6605.49,6605.49,6605.49,305
2004/3/17,11:58:00,6602.29,6602.29,6602.29,6602.29,217
2004/3/17,11:59:00,6604.74,6604.74,6604.74,6604.74,260
2004/3/17,12:00:00,6606.04,6606.04,6606.04,6606.04,140
2004/3/17,12:01:00,6609.96,6609.96,6609.96,6609.96,252
2004/3/17,12:02:00,6607.43,6607.43,6607.43,6607.43,149
2004/3/17,12:03:00,6611.77,6611.77,6611.77,6611.77,205
2004/3/17,12:04:00,6608.48,6608.48,6608.48,6608.48,133
2004/3/17,12:05:00,6610.27,6610.27,6610.27,6610.27,199
2004/3/17,12:06:00,6613.54,6613.54,6613.54,6613.54,139
2004/3/17,12:07:00,6612.64,6612.64,6612.64,6612.64,191
2004/3/17,12:08:00,6613.49,6613.49,6613.49,6613.49,118
2004/3/17,12:09:00,6613.73,6613.73,6613.73,6613.73,234
2004/3/17,12:10:00,6613.90,6613.90,6613.90,6613.90,169
2004/3/17,12:11:00,6618.76,6618.76,6618.76,6618.76,205
2004/3/17,12:12:00,6619.66,6619.66,6619.66,6619.66,196
2004/3/17,12:13:00,6622.64,6622.64,6622.64,6622.64,198
2004/3/17,12:14:00,6621.70,6621.70,6621.70,6621.70,144
2004/3/17,12:15:00,6621.65,6621.65,6621.65,6621.65,294
2004/3/17,12:16:00,6622.84,6622.84,6622.84,6622.84,210
2004/3/17,12:17:00,6626.28,6626.28,6626.28,6626.28,175
2004/3/17,12:18:00,6621.09,6621.09,6621.09,6621.09,180
2004/3/17,12:19:00,6628.54,6628.54,6628.54,6628.54,319
2004/3/17,12:20:00,6627.99,6627.99,6627.99,6627.99,207
2004/3/17,12:21:00,6628.43,6628.43,6628.43,6628.43,197
2004/3/17,12:22:00,6629.32,6629.32,6629.32,6629.32,181
2004/3/17,12:23:00,6625.93,6625.93,6625.93,6625.93,212
2004/3/17,12:24:00,6624.28,6624.28,6624.28,6624.28,182
2004/3/17,12:25:00,6624.60,6624.60,6624.60,6624.60,235
2004/3/17,12:26:00,6628.45,6628.45,6628.45,6628.45,213
2004/3/17,12:27:00,6629.41,6629.41,6629.41,6629.41,283
2004/3/17,12:28:00,6631.06,6631.06,6631.06,6631.06,204
2004/3/17,12:29:00,6634.97,6634.97,6634.97,6634.97,227
2004/3/17,12:30:00,6630.25,6630.25,6630.25,6630.25,231
2004/3/17,12:31:00,6626.46,6626.46,6626.46,6626.46,416
2004/3/17,12:32:00,6631.77,6631.77,6631.77,6631.77,237
2004/3/17,12:33:00,6629.94,6629.94,6629.94,6629.94,383
2004/3/17,12:34:00,6634.35,6634.35,6634.35,6634.35,208
2004/3/17,12:35:00,6636.52,6636.52,6636.52,6636.52,300
2004/3/17,12:36:00,6628.37,6628.37,6628.37,6628.37,188
2004/3/17,12:37:00,6631.68,6631.68,6631.68,6631.68,232
2004/3/17,12:38:00,6624.60,6624.60,6624.60,6624.60,216
2004/3/17,12:39:00,6623.61,6623.61,6623.61,6623.61,419
2004/3/17,12:40:00,6629.50,6629.50,6629.50,6629.50,238
2004/3/17,12:41:00,6625.65,6625.65,6625.65,6625.65,384
2004/3/17,12:42:00,6621.28,6621.28,6621.28,6621.28,250
2004/3/17,12:43:00,6624.37,6624.37,6624.37,6624.37,357
2004/3/17,12:44:00,6627.97,6627.97,6627.97,6627.97,289
2004/3/17,12:45:00,6629.18,6629.18,6629.18,6629.18,387
2004/3/17,12:46:00,6631.79,6631.79,6631.79,6631.79,260
2004/3/17,12:47:00,6623.50,6623.50,6623.50,6623.50,351
2004/3/17,12:48:00,6623.29,6623.29,6623.29,6623.29,273
2004/3/17,12:49:00,6626.92,6626.92,6626.92,6626.92,388
2004/3/17,12:50:00,6629.11,6629.11,6629.11,6629.11,246
2004/3/17,12:51:00,6616.39,6616.39,6616.39,6616.39,342
2004/3/17,12:52:00,6621.67,6621.67,6621.67,6621.67,277
2004/3/17,12:53:00,6621.61,6621.61,6621.61,6621.61,909
2004/3/17,12:54:00,6618.86,6618.86,6618.86,6618.86,346
2004/3/17,12:55:00,6613.45,6613.45,6613.45,6613.45,600
2004/3/17,12:56:00,6610.99,6610.99,6610.99,6610.99,277
2004/3/17,12:57:00,6613.18,6613.18,6613.18,6613.18,523
2004/3/17,12:58:00,6616.01,6616.01,6616.01,6616.01,290
2004/3/17,12:59:00,6613.73,6613.73,6613.73,6613.73,413
2004/3/17,13:00:00,6613.17,6613.17,6613.17,6613.17,304
2004/3/17,13:01:00,6608.67,6608.67,6608.67,6608.67,293
2004/3/17,13:02:00,6617.27,6617.27,6617.27,6617.27,265
2004/3/17,13:03:00,6611.41,6611.41,6611.41,6611.41,462
2004/3/17,13:04:00,6611.16,6611.16,6611.16,6611.16,283
2004/3/17,13:05:00,6611.15,6611.15,6611.15,6611.15,424
2004/3/17,13:06:00,6612.99,6612.99,6612.99,6612.99,353
2004/3/17,13:07:00,6611.31,6611.31,6611.31,6611.31,477
2004/3/17,13:08:00,6608.40,6608.40,6608.40,6608.40,303
2004/3/17,13:09:00,6612.18,6612.18,6612.18,6612.18,396
2004/3/17,13:10:00,6610.60,6610.60,6610.60,6610.60,412
2004/3/17,13:11:00,6611.33,6611.33,6611.33,6611.33,482
2004/3/17,13:12:00,6611.09,6611.09,6611.09,6611.09,434
2004/3/17,13:13:00,6605.39,6605.39,6605.39,6605.39,575
2004/3/17,13:14:00,6599.57,6599.57,6599.57,6599.57,509
2004/3/17,13:15:00,6593.42,6593.42,6593.42,6593.42,722
2004/3/17,13:16:00,6599.70,6599.70,6599.70,6599.70,641
2004/3/17,13:17:00,6594.14,6594.14,6594.14,6594.14,781
2004/3/17,13:18:00,6593.82,6593.82,6593.82,6593.82,614
2004/3/17,13:19:00,6595.75,6595.75,6595.75,6595.75,776
2004/3/17,13:20:00,6595.73,6595.73,6595.73,6595.73,630
2004/3/17,13:21:00,6593.10,6593.10,6593.10,6593.10,721
2004/3/17,13:22:00,6590.54,6590.54,6590.54,6590.54,547
2004/3/17,13:23:00,6589.48,6589.48,6589.48,6589.48,1335
2004/3/17,13:24:00,6585.48,6585.48,6585.48,6585.48,658
2004/3/17,13:25:00,6588.11,6588.11,6588.11,6588.11,1054
2004/3/17,13:26:00,6588.11,6588.11,6588.11,6588.11,0
2004/3/17,13:27:00,6588.11,6588.11,6588.11,6588.11,0
2004/3/17,13:28:00,6588.11,6588.11,6588.11,6588.11,0
2004/3/17,13:29:00,6588.11,6588.11,6588.11,6588.11,0
2004/3/17,13:30:00,6577.98,6577.98,6577.98,6577.98,6104
2004/3/18,09:00:00,6577.98,6577.98,6577.98,6577.98,456
2004/3/18,09:01:00,6572.73,6572.73,6572.73,6572.73,8718
2004/3/18,09:02:00,6570.53,6570.53,6570.53,6570.53,1655
2004/3/18,09:03:00,6576.94,6576.94,6576.94,6576.94,2232
2004/3/18,09:04:00,6571.75,6571.75,6571.75,6571.75,1945
2004/3/18,09:05:00,6583.21,6583.21,6583.21,6583.21,2625
2004/3/18,09:06:00,6590.93,6590.93,6590.93,6590.93,2106
2004/3/18,09:07:00,6598.47,6598.47,6598.47,6598.47,2660
2004/3/18,09:08:00,6604.88,6604.88,6604.88,6604.88,2170
2004/3/18,09:09:00,6611.73,6611.73,6611.73,6611.73,2834
2004/3/18,09:10:00,6610.78,6610.78,6610.78,6610.78,2337
2004/3/18,09:11:00,6604.54,6604.54,6604.54,6604.54,2788
2004/3/18,09:12:00,6593.89,6593.89,6593.89,6593.89,2053
2004/3/18,09:13:00,6594.79,6594.79,6594.79,6594.79,2472
2004/3/18,09:14:00,6585.27,6585.27,6585.27,6585.27,1974
2004/3/18,09:15:00,6603.16,6603.16,6603.16,6603.16,1971
2004/3/18,09:16:00,6632.68,6632.68,6632.68,6632.68,1092
2004/3/18,09:17:00,6658.71,6658.71,6658.71,6658.71,1529
2004/3/18,09:18:00,6669.57,6669.57,6669.57,6669.57,1052
2004/3/18,09:19:00,6694.58,6694.58,6694.58,6694.58,1591
2004/3/18,09:20:00,6698.41,6698.41,6698.41,6698.41,1200
2004/3/18,09:21:00,6704.12,6704.12,6704.12,6704.12,1526
2004/3/18,09:22:00,6707.34,6707.34,6707.34,6707.34,981
2004/3/18,09:23:00,6701.40,6701.40,6701.40,6701.40,1414
2004/3/18,09:24:00,6696.81,6696.81,6696.81,6696.81,893
2004/3/18,09:25:00,6696.68,6696.68,6696.68,6696.68,1026
2004/3/18,09:26:00,6696.36,6696.36,6696.36,6696.36,751
2004/3/18,09:27:00,6694.91,6694.91,6694.91,6694.91,1001
2004/3/18,09:28:00,6693.10,6693.10,6693.10,6693.10,595
2004/3/18,09:29:00,6692.65,6692.65,6692.65,6692.65,787
2004/3/18,09:30:00,6694.71,6694.71,6694.71,6694.71,479
2004/3/18,09:31:00,6691.95,6691.95,6691.95,6691.95,668
2004/3/18,09:32:00,6688.84,6688.84,6688.84,6688.84,446
2004/3/18,09:33:00,6691.13,6691.13,6691.13,6691.13,525
2004/3/18,09:34:00,6683.61,6683.61,6683.61,6683.61,441
2004/3/18,09:35:00,6685.75,6685.75,6685.75,6685.75,686
2004/3/18,09:36:00,6683.92,6683.92,6683.92,6683.92,425
2004/3/18,09:37:00,6685.22,6685.22,6685.22,6685.22,563
2004/3/18,09:38:00,6683.09,6683.09,6683.09,6683.09,458
2004/3/18,09:39:00,6684.19,6684.19,6684.19,6684.19,568
2004/3/18,09:40:00,6676.14,6676.14,6676.14,6676.14,545
2004/3/18,09:41:00,6690.60,6690.60,6690.60,6690.60,733
2004/3/18,09:42:00,6682.96,6682.96,6682.96,6682.96,619
2004/3/18,09:43:00,6684.76,6684.76,6684.76,6684.76,598
2004/3/18,09:44:00,6686.51,6686.51,6686.51,6686.51,465
2004/3/18,09:45:00,6683.58,6683.58,6683.58,6683.58,624
2004/3/18,09:46:00,6689.36,6689.36,6689.36,6689.36,527
2004/3/18,09:47:00,6691.14,6691.14,6691.14,6691.14,680
2004/3/18,09:48:00,6687.55,6687.55,6687.55,6687.55,601
2004/3/18,09:49:00,6691.49,6691.49,6691.49,6691.49,820
2004/3/18,09:50:00,6685.14,6685.14,6685.14,6685.14,654
2004/3/18,09:51:00,6688.50,6688.50,6688.50,6688.50,856
2004/3/18,09:52:00,6701.92,6701.92,6701.92,6701.92,533
2004/3/18,09:53:00,6694.69,6694.69,6694.69,6694.69,687
2004/3/18,09:54:00,6698.89,6698.89,6698.89,6698.89,592
2004/3/18,09:55:00,6701.52,6701.52,6701.52,6701.52,686
2004/3/18,09:56:00,6695.07,6695.07,6695.07,6695.07,508
2004/3/18,09:57:00,6703.86,6703.86,6703.86,6703.86,674
2004/3/18,09:58:00,6703.47,6703.47,6703.47,6703.47,451
2004/3/18,09:59:00,6700.59,6700.59,6700.59,6700.59,473
2004/3/18,10:00:00,6697.48,6697.48,6697.48,6697.48,407
2004/3/18,10:01:00,6689.85,6689.85,6689.85,6689.85,509
2004/3/18,10:02:00,6689.06,6689.06,6689.06,6689.06,369
2004/3/18,10:03:00,6684.19,6684.19,6684.19,6684.19,513
2004/3/18,10:04:00,6683.28,6683.28,6683.28,6683.28,389
2004/3/18,10:05:00,6678.92,6678.92,6678.92,6678.92,576
2004/3/18,10:06:00,6672.20,6672.20,6672.20,6672.20,542
2004/3/18,10:07:00,6675.62,6675.62,6675.62,6675.62,753
2004/3/18,10:08:00,6674.02,6674.02,6674.02,6674.02,373
2004/3/18,10:09:00,6672.61,6672.61,6672.61,6672.61,535
2004/3/18,10:10:00,6675.76,6675.76,6675.76,6675.76,296
2004/3/18,10:11:00,6683.76,6683.76,6683.76,6683.76,419
2004/3/18,10:12:00,6681.20,6681.20,6681.20,6681.20,325
2004/3/18,10:13:00,6683.69,6683.69,6683.69,6683.69,395
2004/3/18,10:14:00,6695.04,6695.04,6695.04,6695.04,386
2004/3/18,10:15:00,6702.25,6702.25,6702.25,6702.25,582
2004/3/18,10:16:00,6701.59,6701.59,6701.59,6701.59,522
2004/3/18,10:17:00,6709.59,6709.59,6709.59,6709.59,731
2004/3/18,10:18:00,6704.68,6704.68,6704.68,6704.68,391
2004/3/18,10:19:00,6713.11,6713.11,6713.11,6713.11,534
2004/3/18,10:20:00,6711.92,6711.92,6711.92,6711.92,370
2004/3/18,10:21:00,6707.02,6707.02,6707.02,6707.02,493
2004/3/18,10:22:00,6711.41,6711.41,6711.41,6711.41,337
2004/3/18,10:23:00,6715.73,6715.73,6715.73,6715.73,365
2004/3/18,10:24:00,6707.81,6707.81,6707.81,6707.81,220
2004/3/18,10:25:00,6705.73,6705.73,6705.73,6705.73,363
2004/3/18,10:26:00,6703.21,6703.21,6703.21,6703.21,198
2004/3/18,10:27:00,6706.54,6706.54,6706.54,6706.54,337
2004/3/18,10:28:00,6712.86,6712.86,6712.86,6712.86,187
2004/3/18,10:29:00,6707.67,6707.67,6707.67,6707.67,266
2004/3/18,10:30:00,6708.29,6708.29,6708.29,6708.29,260
2004/3/18,10:31:00,6701.20,6701.20,6701.20,6701.20,290
2004/3/18,10:32:00,6700.21,6700.21,6700.21,6700.21,250
2004/3/18,10:33:00,6703.21,6703.21,6703.21,6703.21,332
2004/3/18,10:34:00,6703.36,6703.36,6703.36,6703.36,221
2004/3/18,10:35:00,6701.03,6701.03,6701.03,6701.03,295
2004/3/18,10:36:00,6705.53,6705.53,6705.53,6705.53,222
2004/3/18,10:37:00,6705.23,6705.23,6705.23,6705.23,332
2004/3/18,10:38:00,6698.21,6698.21,6698.21,6698.21,253
2004/3/18,10:39:00,6699.32,6699.32,6699.32,6699.32,291
2004/3/18,10:40:00,6700.14,6700.14,6700.14,6700.14,202
2004/3/18,10:41:00,6697.42,6697.42,6697.42,6697.42,377
2004/3/18,10:42:00,6696.71,6696.71,6696.71,6696.71,286
2004/3/18,10:43:00,6694.27,6694.27,6694.27,6694.27,329
2004/3/18,10:44:00,6697.43,6697.43,6697.43,6697.43,253
2004/3/18,10:45:00,6688.84,6688.84,6688.84,6688.84,301
2004/3/18,10:46:00,6690.34,6690.34,6690.34,6690.34,257
2004/3/18,10:47:00,6688.10,6688.10,6688.10,6688.10,360
2004/3/18,10:48:00,6690.09,6690.09,6690.09,6690.09,279
2004/3/18,10:49:00,6685.13,6685.13,6685.13,6685.13,329
2004/3/18,10:50:00,6682.42,6682.42,6682.42,6682.42,236
2004/3/18,10:51:00,6679.01,6679.01,6679.01,6679.01,315
2004/3/18,10:52:00,6680.21,6680.21,6680.21,6680.21,285
2004/3/18,10:53:00,6683.40,6683.40,6683.40,6683.40,284
2004/3/18,10:54:00,6684.81,6684.81,6684.81,6684.81,232
2004/3/18,10:55:00,6683.43,6683.43,6683.43,6683.43,305
2004/3/18,10:56:00,6683.49,6683.49,6683.49,6683.49,211
2004/3/18,10:57:00,6686.86,6686.86,6686.86,6686.86,307
2004/3/18,10:58:00,6686.04,6686.04,6686.04,6686.04,226
2004/3/18,10:59:00,6690.89,6690.89,6690.89,6690.89,296
2004/3/18,11:00:00,6705.30,6705.30,6705.30,6705.30,268
2004/3/18,11:01:00,6706.26,6706.26,6706.26,6706.26,459
2004/3/18,11:02:00,6712.56,6712.56,6712.56,6712.56,405
2004/3/18,11:03:00,6715.23,6715.23,6715.23,6715.23,475
2004/3/18,11:04:00,6711.10,6711.10,6711.10,6711.10,385
2004/3/18,11:05:00,6708.22,6708.22,6708.22,6708.22,539
2004/3/18,11:06:00,6719.32,6719.32,6719.32,6719.32,430
2004/3/18,11:07:00,6718.57,6718.57,6718.57,6718.57,387
2004/3/18,11:08:00,6718.22,6718.22,6718.22,6718.22,366
2004/3/18,11:09:00,6718.52,6718.52,6718.52,6718.52,487
2004/3/18,11:10:00,6721.86,6721.86,6721.86,6721.86,448
2004/3/18,11:11:00,6717.34,6717.34,6717.34,6717.34,463
2004/3/18,11:12:00,6717.61,6717.61,6717.61,6717.61,374
2004/3/18,11:13:00,6723.24,6723.24,6723.24,6723.24,580
2004/3/18,11:14:00,6725.73,6725.73,6725.73,6725.73,568
2004/3/18,11:15:00,6730.22,6730.22,6730.22,6730.22,642
2004/3/18,11:16:00,6735.78,6735.78,6735.78,6735.78,507
2004/3/18,11:17:00,6738.36,6738.36,6738.36,6738.36,549
2004/3/18,11:18:00,6744.53,6744.53,6744.53,6744.53,504
2004/3/18,11:19:00,6744.20,6744.20,6744.20,6744.20,669
2004/3/18,11:20:00,6746.73,6746.73,6746.73,6746.73,617
2004/3/18,11:21:00,6752.17,6752.17,6752.17,6752.17,722
2004/3/18,11:22:00,6757.10,6757.10,6757.10,6757.10,757
2004/3/18,11:23:00,6753.42,6753.42,6753.42,6753.42,1045
2004/3/18,11:24:00,6755.32,6755.32,6755.32,6755.32,632
2004/3/18,11:25:00,6747.52,6747.52,6747.52,6747.52,847
2004/3/18,11:26:00,6747.73,6747.73,6747.73,6747.73,516
2004/3/18,11:27:00,6745.61,6745.61,6745.61,6745.61,633
2004/3/18,11:28:00,6743.52,6743.52,6743.52,6743.52,408
2004/3/18,11:29:00,6742.82,6742.82,6742.82,6742.82,554
2004/3/18,11:30:00,6742.11,6742.11,6742.11,6742.11,375
2004/3/18,11:31:00,6743.51,6743.51,6743.51,6743.51,447
2004/3/18,11:32:00,6743.56,6743.56,6743.56,6743.56,301
2004/3/18,11:33:00,6749.25,6749.25,6749.25,6749.25,589
2004/3/18,11:34:00,6752.59,6752.59,6752.59,6752.59,495
2004/3/18,11:35:00,6745.39,6745.39,6745.39,6745.39,626
2004/3/18,11:36:00,6749.38,6749.38,6749.38,6749.38,403
2004/3/18,11:37:00,6749.34,6749.34,6749.34,6749.34,498
2004/3/18,11:38:00,6748.88,6748.88,6748.88,6748.88,353
2004/3/18,11:39:00,6745.49,6745.49,6745.49,6745.49,468
2004/3/18,11:40:00,6747.82,6747.82,6747.82,6747.82,361
2004/3/18,11:41:00,6750.28,6750.28,6750.28,6750.28,465
2004/3/18,11:42:00,6747.77,6747.77,6747.77,6747.77,370
2004/3/18,11:43:00,6748.48,6748.48,6748.48,6748.48,856
2004/3/18,11:44:00,6755.62,6755.62,6755.62,6755.62,546
2004/3/18,11:45:00,6751.36,6751.36,6751.36,6751.36,793
2004/3/18,11:46:00,6750.97,6750.97,6750.97,6750.97,480
2004/3/18,11:47:00,6757.78,6757.78,6757.78,6757.78,705
2004/3/18,11:48:00,6761.25,6761.25,6761.25,6761.25,526
2004/3/18,11:49:00,6760.92,6760.92,6760.92,6760.92,787
2004/3/18,11:50:00,6763.17,6763.17,6763.17,6763.17,548
2004/3/18,11:51:00,6760.01,6760.01,6760.01,6760.01,930
2004/3/18,11:52:00,6762.76,6762.76,6762.76,6762.76,597
2004/3/18,11:53:00,6764.66,6764.66,6764.66,6764.66,702
2004/3/18,11:54:00,6764.03,6764.03,6764.03,6764.03,372
2004/3/18,11:55:00,6765.38,6765.38,6765.38,6765.38,525
2004/3/18,11:56:00,6764.43,6764.43,6764.43,6764.43,338
2004/3/18,11:57:00,6769.51,6769.51,6769.51,6769.51,483
2004/3/18,11:58:00,6760.77,6760.77,6760.77,6760.77,365
2004/3/18,11:59:00,6766.30,6766.30,6766.30,6766.30,426
2004/3/18,12:00:00,6767.51,6767.51,6767.51,6767.51,295
2004/3/18,12:01:00,6770.98,6770.98,6770.98,6770.98,539
2004/3/18,12:02:00,6768.72,6768.72,6768.72,6768.72,435
2004/3/18,12:03:00,6766.73,6766.73,6766.73,6766.73,713
2004/3/18,12:04:00,6768.81,6768.81,6768.81,6768.81,420
2004/3/18,12:05:00,6768.25,6768.25,6768.25,6768.25,528
2004/3/18,12:06:00,6767.88,6767.88,6767.88,6767.88,345
2004/3/18,12:07:00,6761.30,6761.30,6761.30,6761.30,439
2004/3/18,12:08:00,6760.88,6760.88,6760.88,6760.88,303
2004/3/18,12:09:00,6760.54,6760.54,6760.54,6760.54,357
2004/3/18,12:10:00,6756.27,6756.27,6756.27,6756.27,343
2004/3/18,12:11:00,6753.15,6753.15,6753.15,6753.15,425
2004/3/18,12:12:00,6753.34,6753.34,6753.34,6753.34,328
2004/3/18,12:13:00,6747.80,6747.80,6747.80,6747.80,441
2004/3/18,12:14:00,6753.00,6753.00,6753.00,6753.00,318
2004/3/18,12:15:00,6750.54,6750.54,6750.54,6750.54,391
2004/3/18,12:16:00,6753.68,6753.68,6753.68,6753.68,276
2004/3/18,12:17:00,6750.04,6750.04,6750.04,6750.04,365
2004/3/18,12:18:00,6745.36,6745.36,6745.36,6745.36,279
2004/3/18,12:19:00,6747.03,6747.03,6747.03,6747.03,298
2004/3/18,12:20:00,6748.67,6748.67,6748.67,6748.67,204
2004/3/18,12:21:00,6744.27,6744.27,6744.27,6744.27,365
2004/3/18,12:22:00,6757.63,6757.63,6757.63,6757.63,265
2004/3/18,12:23:00,6752.39,6752.39,6752.39,6752.39,311
2004/3/18,12:24:00,6752.00,6752.00,6752.00,6752.00,229
2004/3/18,12:25:00,6753.48,6753.48,6753.48,6753.48,247
2004/3/18,12:26:00,6752.41,6752.41,6752.41,6752.41,243
2004/3/18,12:27:00,6759.00,6759.00,6759.00,6759.00,325
2004/3/18,12:28:00,6751.75,6751.75,6751.75,6751.75,239
2004/3/18,12:29:00,6753.60,6753.60,6753.60,6753.60,295
2004/3/18,12:30:00,6752.41,6752.41,6752.41,6752.41,188
2004/3/18,12:31:00,6755.16,6755.16,6755.16,6755.16,258
2004/3/18,12:32:00,6756.10,6756.10,6756.10,6756.10,211
2004/3/18,12:33:00,6755.05,6755.05,6755.05,6755.05,258
2004/3/18,12:34:00,6760.22,6760.22,6760.22,6760.22,211
2004/3/18,12:35:00,6761.59,6761.59,6761.59,6761.59,324
2004/3/18,12:36:00,6754.11,6754.11,6754.11,6754.11,204
2004/3/18,12:37:00,6760.60,6760.60,6760.60,6760.60,321
2004/3/18,12:38:00,6764.45,6764.45,6764.45,6764.45,330
2004/3/18,12:39:00,6766.50,6766.50,6766.50,6766.50,403
2004/3/18,12:40:00,6766.39,6766.39,6766.39,6766.39,264
2004/3/18,12:41:00,6762.71,6762.71,6762.71,6762.71,450
2004/3/18,12:42:00,6761.02,6761.02,6761.02,6761.02,313
2004/3/18,12:43:00,6764.94,6764.94,6764.94,6764.94,446
2004/3/18,12:44:00,6765.43,6765.43,6765.43,6765.43,293
2004/3/18,12:45:00,6768.46,6768.46,6768.46,6768.46,409
2004/3/18,12:46:00,6774.12,6774.12,6774.12,6774.12,403
2004/3/18,12:47:00,6767.95,6767.95,6767.95,6767.95,694
2004/3/18,12:48:00,6775.71,6775.71,6775.71,6775.71,372
2004/3/18,12:49:00,6769.08,6769.08,6769.08,6769.08,800
2004/3/18,12:50:00,6768.52,6768.52,6768.52,6768.52,383
2004/3/18,12:51:00,6779.73,6779.73,6779.73,6779.73,606
2004/3/18,12:52:00,6772.57,6772.57,6772.57,6772.57,404
2004/3/18,12:53:00,6779.14,6779.14,6779.14,6779.14,573
2004/3/18,12:54:00,6773.77,6773.77,6773.77,6773.77,491
2004/3/18,12:55:00,6778.22,6778.22,6778.22,6778.22,606
2004/3/18,12:56:00,6776.40,6776.40,6776.40,6776.40,518
2004/3/18,12:57:00,6781.07,6781.07,6781.07,6781.07,1172
2004/3/18,12:58:00,6782.93,6782.93,6782.93,6782.93,878
2004/3/18,12:59:00,6784.14,6784.14,6784.14,6784.14,1114
2004/3/18,13:00:00,6783.68,6783.68,6783.68,6783.68,1033
2004/3/18,13:01:00,6786.07,6786.07,6786.07,6786.07,898
2004/3/18,13:02:00,6784.69,6784.69,6784.69,6784.69,578
2004/3/18,13:03:00,6781.55,6781.55,6781.55,6781.55,585
2004/3/18,13:04:00,6776.27,6776.27,6776.27,6776.27,405
2004/3/18,13:05:00,6783.04,6783.04,6783.04,6783.04,673
2004/3/18,13:06:00,6772.18,6772.18,6772.18,6772.18,612
2004/3/18,13:07:00,6774.75,6774.75,6774.75,6774.75,635
2004/3/18,13:08:00,6771.75,6771.75,6771.75,6771.75,573
2004/3/18,13:09:00,6775.80,6775.80,6775.80,6775.80,676
2004/3/18,13:10:00,6771.60,6771.60,6771.60,6771.60,474
2004/3/18,13:11:00,6773.07,6773.07,6773.07,6773.07,515
2004/3/18,13:12:00,6770.38,6770.38,6770.38,6770.38,385
2004/3/18,13:13:00,6771.00,6771.00,6771.00,6771.00,590
2004/3/18,13:14:00,6773.30,6773.30,6773.30,6773.30,351
2004/3/18,13:15:00,6772.68,6772.68,6772.68,6772.68,602
2004/3/18,13:16:00,6767.57,6767.57,6767.57,6767.57,458
2004/3/18,13:17:00,6770.39,6770.39,6770.39,6770.39,778
2004/3/18,13:18:00,6773.71,6773.71,6773.71,6773.71,656
2004/3/18,13:19:00,6778.60,6778.60,6778.60,6778.60,777
2004/3/18,13:20:00,6781.61,6781.61,6781.61,6781.61,632
2004/3/18,13:21:00,6782.16,6782.16,6782.16,6782.16,710
2004/3/18,13:22:00,6785.36,6785.36,6785.36,6785.36,731
2004/3/18,13:23:00,6790.32,6790.32,6790.32,6790.32,900
2004/3/18,13:24:00,6791.85,6791.85,6791.85,6791.85,828
2004/3/18,13:25:00,6789.24,6789.24,6789.24,6789.24,1161
2004/3/18,13:26:00,6789.20,6789.20,6789.20,6789.20,0
2004/3/18,13:27:00,6789.20,6789.20,6789.20,6789.20,0
2004/3/18,13:28:00,6789.20,6789.20,6789.20,6789.20,0
2004/3/18,13:29:00,6789.20,6789.20,6789.20,6789.20,0
2004/3/18,13:30:00,6787.03,6787.03,6787.03,6787.03,6028
2004/3/19,09:00:00,6787.03,6787.03,6787.03,6787.03,224
2004/3/19,09:01:00,6783.52,6783.52,6783.52,6783.52,4599
2004/3/19,09:02:00,6775.04,6775.04,6775.04,6775.04,898
2004/3/19,09:03:00,6765.43,6765.43,6765.43,6765.43,1182
2004/3/19,09:04:00,6764.04,6764.04,6764.04,6764.04,1413
2004/3/19,09:05:00,6774.88,6774.88,6774.88,6774.88,1361
2004/3/19,09:06:00,6775.16,6775.16,6775.16,6775.16,1091
2004/3/19,09:07:00,6775.70,6775.70,6775.70,6775.70,1285
2004/3/19,09:08:00,6776.83,6776.83,6776.83,6776.83,849
2004/3/19,09:09:00,6782.43,6782.43,6782.43,6782.43,1389
2004/3/19,09:10:00,6787.14,6787.14,6787.14,6787.14,991
2004/3/19,09:11:00,6791.54,6791.54,6791.54,6791.54,1289
2004/3/19,09:12:00,6795.91,6795.91,6795.91,6795.91,1010
2004/3/19,09:13:00,6799.68,6799.68,6799.68,6799.68,1294
2004/3/19,09:14:00,6801.66,6801.66,6801.66,6801.66,1177
2004/3/19,09:15:00,6820.51,6820.51,6820.51,6820.51,1304
2004/3/19,09:16:00,6822.61,6822.61,6822.61,6822.61,1235
2004/3/19,09:17:00,6826.93,6826.93,6826.93,6826.93,1454
2004/3/19,09:18:00,6827.34,6827.34,6827.34,6827.34,1265
2004/3/19,09:19:00,6821.62,6821.62,6821.62,6821.62,1334
2004/3/19,09:20:00,6821.33,6821.33,6821.33,6821.33,1147
2004/3/19,09:21:00,6823.75,6823.75,6823.75,6823.75,1400
2004/3/19,09:22:00,6822.18,6822.18,6822.18,6822.18,872
2004/3/19,09:23:00,6816.56,6816.56,6816.56,6816.56,1033
2004/3/19,09:24:00,6819.37,6819.37,6819.37,6819.37,745
2004/3/19,09:25:00,6818.46,6818.46,6818.46,6818.46,1090
2004/3/19,09:26:00,6814.10,6814.10,6814.10,6814.10,684
2004/3/19,09:27:00,6816.77,6816.77,6816.77,6816.77,1216
2004/3/19,09:28:00,6813.85,6813.85,6813.85,6813.85,723
2004/3/19,09:29:00,6816.78,6816.78,6816.78,6816.78,836
2004/3/19,09:30:00,6815.43,6815.43,6815.43,6815.43,652
2004/3/19,09:31:00,6815.88,6815.88,6815.88,6815.88,985
2004/3/19,09:32:00,6812.36,6812.36,6812.36,6812.36,672
2004/3/19,09:33:00,6812.96,6812.96,6812.96,6812.96,1104
2004/3/19,09:34:00,6811.14,6811.14,6811.14,6811.14,1065
2004/3/19,09:35:00,6807.62,6807.62,6807.62,6807.62,948
2004/3/19,09:36:00,6809.22,6809.22,6809.22,6809.22,840
2004/3/19,09:37:00,6804.09,6804.09,6804.09,6804.09,929
2004/3/19,09:38:00,6798.68,6798.68,6798.68,6798.68,894
2004/3/19,09:39:00,6800.12,6800.12,6800.12,6800.12,829
2004/3/19,09:40:00,6795.29,6795.29,6795.29,6795.29,797
2004/3/19,09:41:00,6795.93,6795.93,6795.93,6795.93,915
2004/3/19,09:42:00,6793.17,6793.17,6793.17,6793.17,549
2004/3/19,09:43:00,6790.88,6790.88,6790.88,6790.88,985
2004/3/19,09:44:00,6793.74,6793.74,6793.74,6793.74,684
2004/3/19,09:45:00,6788.83,6788.83,6788.83,6788.83,987
2004/3/19,09:46:00,6786.04,6786.04,6786.04,6786.04,531
2004/3/19,09:47:00,6784.23,6784.23,6784.23,6784.23,928
2004/3/19,09:48:00,6775.74,6775.74,6775.74,6775.74,466
2004/3/19,09:49:00,6778.11,6778.11,6778.11,6778.11,793
2004/3/19,09:50:00,6775.47,6775.47,6775.47,6775.47,576
2004/3/19,09:51:00,6769.84,6769.84,6769.84,6769.84,710
2004/3/19,09:52:00,6763.17,6763.17,6763.17,6763.17,564
2004/3/19,09:53:00,6767.27,6767.27,6767.27,6767.27,825
2004/3/19,09:54:00,6754.96,6754.96,6754.96,6754.96,664
2004/3/19,09:55:00,6755.27,6755.27,6755.27,6755.27,820
2004/3/19,09:56:00,6751.54,6751.54,6751.54,6751.54,681
2004/3/19,09:57:00,6759.37,6759.37,6759.37,6759.37,888
2004/3/19,09:58:00,6759.00,6759.00,6759.00,6759.00,597
2004/3/19,09:59:00,6763.94,6763.94,6763.94,6763.94,799
2004/3/19,10:00:00,6767.65,6767.65,6767.65,6767.65,533
2004/3/19,10:01:00,6771.06,6771.06,6771.06,6771.06,655
2004/3/19,10:02:00,6772.31,6772.31,6772.31,6772.31,360
2004/3/19,10:03:00,6775.06,6775.06,6775.06,6775.06,543
2004/3/19,10:04:00,6778.81,6778.81,6778.81,6778.81,340
2004/3/19,10:05:00,6777.02,6777.02,6777.02,6777.02,493
2004/3/19,10:06:00,6769.35,6769.35,6769.35,6769.35,276
2004/3/19,10:07:00,6767.08,6767.08,6767.08,6767.08,422
2004/3/19,10:08:00,6766.53,6766.53,6766.53,6766.53,277
2004/3/19,10:09:00,6768.76,6768.76,6768.76,6768.76,417
2004/3/19,10:10:00,6763.39,6763.39,6763.39,6763.39,260
2004/3/19,10:11:00,6771.21,6771.21,6771.21,6771.21,383
2004/3/19,10:12:00,6766.84,6766.84,6766.84,6766.84,240
2004/3/19,10:13:00,6767.20,6767.20,6767.20,6767.20,324
2004/3/19,10:14:00,6770.69,6770.69,6770.69,6770.69,217
2004/3/19,10:15:00,6772.58,6772.58,6772.58,6772.58,350
2004/3/19,10:16:00,6772.86,6772.86,6772.86,6772.86,206
2004/3/19,10:17:00,6777.77,6777.77,6777.77,6777.77,400
2004/3/19,10:18:00,6779.17,6779.17,6779.17,6779.17,373
2004/3/19,10:19:00,6776.67,6776.67,6776.67,6776.67,564
2004/3/19,10:20:00,6782.76,6782.76,6782.76,6782.76,456
2004/3/19,10:21:00,6787.96,6787.96,6787.96,6787.96,603
2004/3/19,10:22:00,6788.24,6788.24,6788.24,6788.24,504
2004/3/19,10:23:00,6791.36,6791.36,6791.36,6791.36,576
2004/3/19,10:24:00,6788.67,6788.67,6788.67,6788.67,366
2004/3/19,10:25:00,6789.68,6789.68,6789.68,6789.68,433
2004/3/19,10:26:00,6791.32,6791.32,6791.32,6791.32,449
2004/3/19,10:27:00,6797.53,6797.53,6797.53,6797.53,524
2004/3/19,10:28:00,6797.15,6797.15,6797.15,6797.15,388
2004/3/19,10:29:00,6798.20,6798.20,6798.20,6798.20,515
2004/3/19,10:30:00,6797.63,6797.63,6797.63,6797.63,295
2004/3/19,10:31:00,6792.26,6792.26,6792.26,6792.26,362
2004/3/19,10:32:00,6794.51,6794.51,6794.51,6794.51,291
2004/3/19,10:33:00,6789.46,6789.46,6789.46,6789.46,377
2004/3/19,10:34:00,6790.19,6790.19,6790.19,6790.19,317
2004/3/19,10:35:00,6784.90,6784.90,6784.90,6784.90,450
2004/3/19,10:36:00,6789.32,6789.32,6789.32,6789.32,293
2004/3/19,10:37:00,6778.00,6778.00,6778.00,6778.00,503
2004/3/19,10:38:00,6783.04,6783.04,6783.04,6783.04,349
2004/3/19,10:39:00,6781.92,6781.92,6781.92,6781.92,473
2004/3/19,10:40:00,6775.75,6775.75,6775.75,6775.75,247
2004/3/19,10:41:00,6777.22,6777.22,6777.22,6777.22,311
2004/3/19,10:42:00,6770.71,6770.71,6770.71,6770.71,228
2004/3/19,10:43:00,6775.74,6775.74,6775.74,6775.74,285
2004/3/19,10:44:00,6767.89,6767.89,6767.89,6767.89,237
2004/3/19,10:45:00,6772.91,6772.91,6772.91,6772.91,393
2004/3/19,10:46:00,6766.65,6766.65,6766.65,6766.65,269
2004/3/19,10:47:00,6768.99,6768.99,6768.99,6768.99,333
2004/3/19,10:48:00,6774.22,6774.22,6774.22,6774.22,231
2004/3/19,10:49:00,6776.72,6776.72,6776.72,6776.72,456
2004/3/19,10:50:00,6775.16,6775.16,6775.16,6775.16,258
2004/3/19,10:51:00,6771.91,6771.91,6771.91,6771.91,412
2004/3/19,10:52:00,6775.82,6775.82,6775.82,6775.82,273
2004/3/19,10:53:00,6782.44,6782.44,6782.44,6782.44,312
2004/3/19,10:54:00,6773.83,6773.83,6773.83,6773.83,204
2004/3/19,10:55:00,6777.17,6777.17,6777.17,6777.17,329
2004/3/19,10:56:00,6777.92,6777.92,6777.92,6777.92,183
2004/3/19,10:57:00,6779.37,6779.37,6779.37,6779.37,247
2004/3/19,10:58:00,6778.24,6778.24,6778.24,6778.24,184
2004/3/19,10:59:00,6779.64,6779.64,6779.64,6779.64,236
2004/3/19,11:00:00,6775.99,6775.99,6775.99,6775.99,194
2004/3/19,11:01:00,6778.50,6778.50,6778.50,6778.50,303
2004/3/19,11:02:00,6784.51,6784.51,6784.51,6784.51,311
2004/3/19,11:03:00,6784.57,6784.57,6784.57,6784.57,275
2004/3/19,11:04:00,6785.76,6785.76,6785.76,6785.76,272
2004/3/19,11:05:00,6787.62,6787.62,6787.62,6787.62,331
2004/3/19,11:06:00,6787.42,6787.42,6787.42,6787.42,245
2004/3/19,11:07:00,6786.51,6786.51,6786.51,6786.51,391
2004/3/19,11:08:00,6787.22,6787.22,6787.22,6787.22,286
2004/3/19,11:09:00,6786.52,6786.52,6786.52,6786.52,339
2004/3/19,11:10:00,6783.17,6783.17,6783.17,6783.17,216
2004/3/19,11:11:00,6787.47,6787.47,6787.47,6787.47,318
2004/3/19,11:12:00,6786.64,6786.64,6786.64,6786.64,255
2004/3/19,11:13:00,6788.20,6788.20,6788.20,6788.20,362
2004/3/19,11:14:00,6786.20,6786.20,6786.20,6786.20,235
2004/3/19,11:15:00,6788.79,6788.79,6788.79,6788.79,402
2004/3/19,11:16:00,6787.50,6787.50,6787.50,6787.50,239
2004/3/19,11:17:00,6789.08,6789.08,6789.08,6789.08,494
2004/3/19,11:18:00,6789.28,6789.28,6789.28,6789.28,303
2004/3/19,11:19:00,6789.53,6789.53,6789.53,6789.53,436
2004/3/19,11:20:00,6790.87,6790.87,6790.87,6790.87,379
2004/3/19,11:21:00,6791.49,6791.49,6791.49,6791.49,515
2004/3/19,11:22:00,6787.44,6787.44,6787.44,6787.44,359
2004/3/19,11:23:00,6788.67,6788.67,6788.67,6788.67,639
2004/3/19,11:24:00,6782.00,6782.00,6782.00,6782.00,359
2004/3/19,11:25:00,6786.13,6786.13,6786.13,6786.13,452
2004/3/19,11:26:00,6784.09,6784.09,6784.09,6784.09,319
2004/3/19,11:27:00,6788.01,6788.01,6788.01,6788.01,441
2004/3/19,11:28:00,6785.92,6785.92,6785.92,6785.92,322
2004/3/19,11:29:00,6785.26,6785.26,6785.26,6785.26,378
2004/3/19,11:30:00,6777.32,6777.32,6777.32,6777.32,323
2004/3/19,11:31:00,6782.72,6782.72,6782.72,6782.72,439
2004/3/19,11:32:00,6776.85,6776.85,6776.85,6776.85,434
2004/3/19,11:33:00,6783.19,6783.19,6783.19,6783.19,607
2004/3/19,11:34:00,6772.54,6772.54,6772.54,6772.54,431
2004/3/19,11:35:00,6773.20,6773.20,6773.20,6773.20,482
2004/3/19,11:36:00,6775.14,6775.14,6775.14,6775.14,356
2004/3/19,11:37:00,6770.33,6770.33,6770.33,6770.33,399
2004/3/19,11:38:00,6774.63,6774.63,6774.63,6774.63,289
2004/3/19,11:39:00,6770.15,6770.15,6770.15,6770.15,411
2004/3/19,11:40:00,6768.16,6768.16,6768.16,6768.16,268
2004/3/19,11:41:00,6768.13,6768.13,6768.13,6768.13,405
2004/3/19,11:42:00,6768.56,6768.56,6768.56,6768.56,315
2004/3/19,11:43:00,6771.40,6771.40,6771.40,6771.40,385
2004/3/19,11:44:00,6769.59,6769.59,6769.59,6769.59,285
2004/3/19,11:45:00,6773.20,6773.20,6773.20,6773.20,415
2004/3/19,11:46:00,6770.99,6770.99,6770.99,6770.99,251
2004/3/19,11:47:00,6771.22,6771.22,6771.22,6771.22,374
2004/3/19,11:48:00,6772.70,6772.70,6772.70,6772.70,260
2004/3/19,11:49:00,6767.26,6767.26,6767.26,6767.26,289
2004/3/19,11:50:00,6766.11,6766.11,6766.11,6766.11,170
2004/3/19,11:51:00,6774.23,6774.23,6774.23,6774.23,324
2004/3/19,11:52:00,6766.05,6766.05,6766.05,6766.05,250
2004/3/19,11:53:00,6773.20,6773.20,6773.20,6773.20,336
2004/3/19,11:54:00,6770.93,6770.93,6770.93,6770.93,226
2004/3/19,11:55:00,6773.95,6773.95,6773.95,6773.95,310
2004/3/19,11:56:00,6774.03,6774.03,6774.03,6774.03,200
2004/3/19,11:57:00,6777.85,6777.85,6777.85,6777.85,307
2004/3/19,11:58:00,6780.47,6780.47,6780.47,6780.47,233
2004/3/19,11:59:00,6783.78,6783.78,6783.78,6783.78,386
2004/3/19,12:00:00,6775.80,6775.80,6775.80,6775.80,258
2004/3/19,12:01:00,6784.69,6784.69,6784.69,6784.69,366
2004/3/19,12:02:00,6785.44,6785.44,6785.44,6785.44,337
2004/3/19,12:03:00,6790.43,6790.43,6790.43,6790.43,493
2004/3/19,12:04:00,6793.54,6793.54,6793.54,6793.54,472
2004/3/19,12:05:00,6792.16,6792.16,6792.16,6792.16,497
2004/3/19,12:06:00,6794.01,6794.01,6794.01,6794.01,380
2004/3/19,12:07:00,6799.61,6799.61,6799.61,6799.61,435
2004/3/19,12:08:00,6795.55,6795.55,6795.55,6795.55,392
2004/3/19,12:09:00,6792.59,6792.59,6792.59,6792.59,529
2004/3/19,12:10:00,6798.13,6798.13,6798.13,6798.13,305
2004/3/19,12:11:00,6793.45,6793.45,6793.45,6793.45,349
2004/3/19,12:12:00,6792.27,6792.27,6792.27,6792.27,301
2004/3/19,12:13:00,6794.98,6794.98,6794.98,6794.98,308
2004/3/19,12:14:00,6788.94,6788.94,6788.94,6788.94,184
2004/3/19,12:15:00,6789.72,6789.72,6789.72,6789.72,315
2004/3/19,12:16:00,6789.05,6789.05,6789.05,6789.05,200
2004/3/19,12:17:00,6787.16,6787.16,6787.16,6787.16,364
2004/3/19,12:18:00,6789.92,6789.92,6789.92,6789.92,202
2004/3/19,12:19:00,6790.69,6790.69,6790.69,6790.69,365
2004/3/19,12:20:00,6787.32,6787.32,6787.32,6787.32,347
2004/3/19,12:21:00,6787.51,6787.51,6787.51,6787.51,399
2004/3/19,12:22:00,6789.73,6789.73,6789.73,6789.73,267
2004/3/19,12:23:00,6793.74,6793.74,6793.74,6793.74,613
2004/3/19,12:24:00,6794.80,6794.80,6794.80,6794.80,504
2004/3/19,12:25:00,6795.53,6795.53,6795.53,6795.53,426
2004/3/19,12:26:00,6798.44,6798.44,6798.44,6798.44,357
2004/3/19,12:27:00,6794.58,6794.58,6794.58,6794.58,456
2004/3/19,12:28:00,6794.76,6794.76,6794.76,6794.76,249
2004/3/19,12:29:00,6795.30,6795.30,6795.30,6795.30,389
2004/3/19,12:30:00,6789.15,6789.15,6789.15,6789.15,281
2004/3/19,12:31:00,6791.31,6791.31,6791.31,6791.31,361
2004/3/19,12:32:00,6789.56,6789.56,6789.56,6789.56,320
2004/3/19,12:33:00,6794.95,6794.95,6794.95,6794.95,457
2004/3/19,12:34:00,6789.01,6789.01,6789.01,6789.01,321
2004/3/19,12:35:00,6792.24,6792.24,6792.24,6792.24,397
2004/3/19,12:36:00,6802.11,6802.11,6802.11,6802.11,253
2004/3/19,12:37:00,6800.20,6800.20,6800.20,6800.20,384
2004/3/19,12:38:00,6793.59,6793.59,6793.59,6793.59,235
2004/3/19,12:39:00,6806.29,6806.29,6806.29,6806.29,369
2004/3/19,12:40:00,6803.44,6803.44,6803.44,6803.44,418
2004/3/19,12:41:00,6800.19,6800.19,6800.19,6800.19,555
2004/3/19,12:42:00,6803.22,6803.22,6803.22,6803.22,409
2004/3/19,12:43:00,6800.23,6800.23,6800.23,6800.23,661
2004/3/19,12:44:00,6804.78,6804.78,6804.78,6804.78,454
2004/3/19,12:45:00,6801.72,6801.72,6801.72,6801.72,771
2004/3/19,12:46:00,6808.71,6808.71,6808.71,6808.71,403
2004/3/19,12:47:00,6812.38,6812.38,6812.38,6812.38,626
2004/3/19,12:48:00,6808.11,6808.11,6808.11,6808.11,363
2004/3/19,12:49:00,6805.93,6805.93,6805.93,6805.93,581
2004/3/19,12:50:00,6805.69,6805.69,6805.69,6805.69,425
2004/3/19,12:51:00,6812.08,6812.08,6812.08,6812.08,577
2004/3/19,12:52:00,6810.90,6810.90,6810.90,6810.90,598
2004/3/19,12:53:00,6810.78,6810.78,6810.78,6810.78,630
2004/3/19,12:54:00,6806.80,6806.80,6806.80,6806.80,426
2004/3/19,12:55:00,6811.79,6811.79,6811.79,6811.79,588
2004/3/19,12:56:00,6810.39,6810.39,6810.39,6810.39,445
2004/3/19,12:57:00,6801.53,6801.53,6801.53,6801.53,649
2004/3/19,12:58:00,6805.26,6805.26,6805.26,6805.26,495
2004/3/19,12:59:00,6807.81,6807.81,6807.81,6807.81,762
2004/3/19,13:00:00,6802.39,6802.39,6802.39,6802.39,606
2004/3/19,13:01:00,6807.99,6807.99,6807.99,6807.99,1202
2004/3/19,13:02:00,6808.88,6808.88,6808.88,6808.88,725
2004/3/19,13:03:00,6805.02,6805.02,6805.02,6805.02,904
2004/3/19,13:04:00,6807.01,6807.01,6807.01,6807.01,702
2004/3/19,13:05:00,6810.01,6810.01,6810.01,6810.01,758
2004/3/19,13:06:00,6804.58,6804.58,6804.58,6804.58,459
2004/3/19,13:07:00,6810.81,6810.81,6810.81,6810.81,713
2004/3/19,13:08:00,6803.45,6803.45,6803.45,6803.45,485
2004/3/19,13:09:00,6809.25,6809.25,6809.25,6809.25,772
2004/3/19,13:10:00,6810.27,6810.27,6810.27,6810.27,626
2004/3/19,13:11:00,6807.92,6807.92,6807.92,6807.92,964
2004/3/19,13:12:00,6810.79,6810.79,6810.79,6810.79,652
2004/3/19,13:13:00,6817.98,6817.98,6817.98,6817.98,1103
2004/3/19,13:14:00,6819.99,6819.99,6819.99,6819.99,828
2004/3/19,13:15:00,6822.09,6822.09,6822.09,6822.09,1121
2004/3/19,13:16:00,6817.09,6817.09,6817.09,6817.09,854
2004/3/19,13:17:00,6828.72,6828.72,6828.72,6828.72,1194
2004/3/19,13:18:00,6828.02,6828.02,6828.02,6828.02,899
2004/3/19,13:19:00,6831.17,6831.17,6831.17,6831.17,1313
2004/3/19,13:20:00,6830.30,6830.30,6830.30,6830.30,959
2004/3/19,13:21:00,6833.49,6833.49,6833.49,6833.49,1278
2004/3/19,13:22:00,6832.65,6832.65,6832.65,6832.65,1019
2004/3/19,13:23:00,6828.96,6828.96,6828.96,6828.96,1677
2004/3/19,13:24:00,6825.70,6825.70,6825.70,6825.70,1248
2004/3/19,13:25:00,6822.24,6822.24,6822.24,6822.24,1780
2004/3/19,13:26:00,6822.23,6822.23,6822.23,6822.23,0
2004/3/19,13:27:00,6822.23,6822.23,6822.23,6822.23,0
2004/3/19,13:28:00,6822.23,6822.23,6822.23,6822.23,0
2004/3/19,13:29:00,6822.23,6822.23,6822.23,6822.23,0
2004/3/19,13:30:00,6815.09,6815.09,6815.09,6815.09,9503
2004/3/22,09:00:00,6815.09,6815.09,6815.09,6815.09,261
2004/3/22,09:01:00,6360.33,6360.33,6360.33,6360.33,9893
2004/3/22,09:02:00,6358.73,6358.73,6358.73,6358.73,663
2004/3/22,09:03:00,6361.14,6361.14,6361.14,6361.14,721
2004/3/22,09:04:00,6362.05,6362.05,6362.05,6362.05,598
2004/3/22,09:05:00,6364.33,6364.33,6364.33,6364.33,396
2004/3/22,09:06:00,6364.91,6364.91,6364.91,6364.91,1427
2004/3/22,09:07:00,6363.29,6363.29,6363.29,6363.29,724
2004/3/22,09:08:00,6365.13,6365.13,6365.13,6365.13,959
2004/3/22,09:09:00,6364.91,6364.91,6364.91,6364.91,1188
2004/3/22,09:10:00,6364.85,6364.85,6364.85,6364.85,1469
2004/3/22,09:11:00,6366.60,6366.60,6366.60,6366.60,695
2004/3/22,09:12:00,6365.23,6365.23,6365.23,6365.23,1365
2004/3/22,09:13:00,6362.57,6362.57,6362.57,6362.57,823
2004/3/22,09:14:00,6363.00,6363.00,6363.00,6363.00,680
2004/3/22,09:15:00,6362.08,6362.08,6362.08,6362.08,544
2004/3/22,09:16:00,6361.70,6361.70,6361.70,6361.70,583
2004/3/22,09:17:00,6361.01,6361.01,6361.01,6361.01,505
2004/3/22,09:18:00,6361.32,6361.32,6361.32,6361.32,496
2004/3/22,09:19:00,6361.28,6361.28,6361.28,6361.28,354
2004/3/22,09:20:00,6361.01,6361.01,6361.01,6361.01,418
2004/3/22,09:21:00,6360.81,6360.81,6360.81,6360.81,419
2004/3/22,09:22:00,6360.85,6360.85,6360.85,6360.85,390
2004/3/22,09:23:00,6361.13,6361.13,6361.13,6361.13,325
2004/3/22,09:24:00,6361.41,6361.41,6361.41,6361.41,345
2004/3/22,09:25:00,6362.66,6362.66,6362.66,6362.66,301
2004/3/22,09:26:00,6360.47,6360.47,6360.47,6360.47,509
2004/3/22,09:27:00,6360.60,6360.60,6360.60,6360.60,209
2004/3/22,09:28:00,6359.96,6359.96,6359.96,6359.96,275
2004/3/22,09:29:00,6359.88,6359.88,6359.88,6359.88,312
2004/3/22,09:30:00,6360.36,6360.36,6360.36,6360.36,285
2004/3/22,09:31:00,6360.25,6360.25,6360.25,6360.25,203
2004/3/22,09:32:00,6359.90,6359.90,6359.90,6359.90,364
2004/3/22,09:33:00,6359.78,6359.78,6359.78,6359.78,147
2004/3/22,09:34:00,6359.69,6359.69,6359.69,6359.69,177
2004/3/22,09:35:00,6359.71,6359.71,6359.71,6359.71,76
2004/3/22,09:36:00,6359.74,6359.74,6359.74,6359.74,173
2004/3/22,09:37:00,6359.79,6359.79,6359.79,6359.79,84
2004/3/22,09:38:00,6359.84,6359.84,6359.84,6359.84,94
2004/3/22,09:39:00,6359.78,6359.78,6359.78,6359.78,100
2004/3/22,09:40:00,6359.75,6359.75,6359.75,6359.75,161
2004/3/22,09:41:00,6359.61,6359.61,6359.61,6359.61,79
2004/3/22,09:42:00,6359.68,6359.68,6359.68,6359.68,56
2004/3/22,09:43:00,6359.67,6359.67,6359.67,6359.67,92
2004/3/22,09:44:00,6360.05,6360.05,6360.05,6360.05,66
2004/3/22,09:45:00,6360.08,6360.08,6360.08,6360.08,91
2004/3/22,09:46:00,6360.03,6360.03,6360.03,6360.03,65
2004/3/22,09:47:00,6361.83,6361.83,6361.83,6361.83,436
2004/3/22,09:48:00,6362.21,6362.21,6362.21,6362.21,80
2004/3/22,09:49:00,6362.40,6362.40,6362.40,6362.40,146
2004/3/22,09:50:00,6361.88,6361.88,6361.88,6361.88,152
2004/3/22,09:51:00,6361.96,6361.96,6361.96,6361.96,145
2004/3/22,09:52:00,6362.52,6362.52,6362.52,6362.52,192
2004/3/22,09:53:00,6362.59,6362.59,6362.59,6362.59,116
2004/3/22,09:54:00,6362.28,6362.28,6362.28,6362.28,99
2004/3/22,09:55:00,6362.17,6362.17,6362.17,6362.17,80
2004/3/22,09:56:00,6362.54,6362.54,6362.54,6362.54,71
2004/3/22,09:57:00,6362.20,6362.20,6362.20,6362.20,95
2004/3/22,09:58:00,6361.93,6361.93,6361.93,6361.93,129
2004/3/22,09:59:00,6361.90,6361.90,6361.90,6361.90,166
2004/3/22,10:00:00,6361.87,6361.87,6361.87,6361.87,78
2004/3/22,10:01:00,6362.00,6362.00,6362.00,6362.00,69
2004/3/22,10:02:00,6361.69,6361.69,6361.69,6361.69,52
2004/3/22,10:03:00,6361.65,6361.65,6361.65,6361.65,56
2004/3/22,10:04:00,6361.68,6361.68,6361.68,6361.68,84
2004/3/22,10:05:00,6361.74,6361.74,6361.74,6361.74,82
2004/3/22,10:06:00,6361.76,6361.76,6361.76,6361.76,132
2004/3/22,10:07:00,6361.72,6361.72,6361.72,6361.72,103
2004/3/22,10:08:00,6361.69,6361.69,6361.69,6361.69,69
2004/3/22,10:09:00,6361.61,6361.61,6361.61,6361.61,45
2004/3/22,10:10:00,6361.63,6361.63,6361.63,6361.63,41
2004/3/22,10:11:00,6361.55,6361.55,6361.55,6361.55,48
2004/3/22,10:12:00,6361.59,6361.59,6361.59,6361.59,32
2004/3/22,10:13:00,6361.59,6361.59,6361.59,6361.59,52
2004/3/22,10:14:00,6361.57,6361.57,6361.57,6361.57,60
2004/3/22,10:15:00,6361.63,6361.63,6361.63,6361.63,110
2004/3/22,10:16:00,6361.61,6361.61,6361.61,6361.61,92
2004/3/22,10:17:00,6361.64,6361.64,6361.64,6361.64,72
2004/3/22,10:18:00,6361.70,6361.70,6361.70,6361.70,75
2004/3/22,10:19:00,6361.65,6361.65,6361.65,6361.65,65
2004/3/22,10:20:00,6361.64,6361.64,6361.64,6361.64,38
2004/3/22,10:21:00,6361.76,6361.76,6361.76,6361.76,82
2004/3/22,10:22:00,6361.88,6361.88,6361.88,6361.88,44
2004/3/22,10:23:00,6362.18,6362.18,6362.18,6362.18,92
2004/3/22,10:24:00,6361.78,6361.78,6361.78,6361.78,88
2004/3/22,10:25:00,6361.71,6361.71,6361.71,6361.71,119
2004/3/22,10:26:00,6361.74,6361.74,6361.74,6361.74,49
2004/3/22,10:27:00,6361.68,6361.68,6361.68,6361.68,37
2004/3/22,10:28:00,6361.63,6361.63,6361.63,6361.63,32
2004/3/22,10:29:00,6361.70,6361.70,6361.70,6361.70,42
2004/3/22,10:30:00,6361.67,6361.67,6361.67,6361.67,45
2004/3/22,10:31:00,6362.07,6362.07,6362.07,6362.07,42
2004/3/22,10:32:00,6362.05,6362.05,6362.05,6362.05,30
2004/3/22,10:33:00,6361.72,6361.72,6361.72,6361.72,42
2004/3/22,10:34:00,6361.56,6361.56,6361.56,6361.56,42
2004/3/22,10:35:00,6361.86,6361.86,6361.86,6361.86,58
2004/3/22,10:36:00,6361.46,6361.46,6361.46,6361.46,52
2004/3/22,10:37:00,6361.39,6361.39,6361.39,6361.39,42
2004/3/22,10:38:00,6361.36,6361.36,6361.36,6361.36,60
2004/3/22,10:39:00,6361.32,6361.32,6361.32,6361.32,34
2004/3/22,10:40:00,6361.33,6361.33,6361.33,6361.33,64
2004/3/22,10:41:00,6361.73,6361.73,6361.73,6361.73,52
2004/3/22,10:42:00,6361.39,6361.39,6361.39,6361.39,41
2004/3/22,10:43:00,6361.53,6361.53,6361.53,6361.53,25
2004/3/22,10:44:00,6361.57,6361.57,6361.57,6361.57,68
2004/3/22,10:45:00,6361.63,6361.63,6361.63,6361.63,35
2004/3/22,10:46:00,6361.69,6361.69,6361.69,6361.69,19
2004/3/22,10:47:00,6359.88,6359.88,6359.88,6359.88,37
2004/3/22,10:48:00,6361.74,6361.74,6361.74,6361.74,35
2004/3/22,10:49:00,6361.74,6361.74,6361.74,6361.74,107
2004/3/22,10:50:00,6362.22,6362.22,6362.22,6362.22,74
2004/3/22,10:51:00,6364.22,6364.22,6364.22,6364.22,80
2004/3/22,10:52:00,6362.04,6362.04,6362.04,6362.04,89
2004/3/22,10:53:00,6362.42,6362.42,6362.42,6362.42,75
2004/3/22,10:54:00,6362.06,6362.06,6362.06,6362.06,58
2004/3/22,10:55:00,6362.70,6362.70,6362.70,6362.70,49
2004/3/22,10:56:00,6362.66,6362.66,6362.66,6362.66,39
2004/3/22,10:57:00,6362.92,6362.92,6362.92,6362.92,40
2004/3/22,10:58:00,6362.90,6362.90,6362.90,6362.90,28
2004/3/22,10:59:00,6362.63,6362.63,6362.63,6362.63,36
2004/3/22,11:00:00,6362.64,6362.64,6362.64,6362.64,27
2004/3/22,11:01:00,6362.60,6362.60,6362.60,6362.60,31
2004/3/22,11:02:00,6362.60,6362.60,6362.60,6362.60,112
2004/3/22,11:03:00,6362.83,6362.83,6362.83,6362.83,56
2004/3/22,11:04:00,6364.78,6364.78,6364.78,6364.78,38
2004/3/22,11:05:00,6362.57,6362.57,6362.57,6362.57,29
2004/3/22,11:06:00,6362.57,6362.57,6362.57,6362.57,36
2004/3/22,11:07:00,6362.37,6362.37,6362.37,6362.37,36
2004/3/22,11:08:00,6362.62,6362.62,6362.62,6362.62,28
2004/3/22,11:09:00,6362.25,6362.25,6362.25,6362.25,1158
2004/3/22,11:10:00,6362.86,6362.86,6362.86,6362.86,87
2004/3/22,11:11:00,6363.19,6363.19,6363.19,6363.19,98
2004/3/22,11:12:00,6363.68,6363.68,6363.68,6363.68,122
2004/3/22,11:13:00,6362.73,6362.73,6362.73,6362.73,68
2004/3/22,11:14:00,6363.55,6363.55,6363.55,6363.55,85
2004/3/22,11:15:00,6363.70,6363.70,6363.70,6363.70,65
2004/3/22,11:16:00,6363.38,6363.38,6363.38,6363.38,107
2004/3/22,11:17:00,6364.13,6364.13,6364.13,6364.13,29
2004/3/22,11:18:00,6364.15,6364.15,6364.15,6364.15,74
2004/3/22,11:19:00,6364.57,6364.57,6364.57,6364.57,43
2004/3/22,11:20:00,6364.64,6364.64,6364.64,6364.64,55
2004/3/22,11:21:00,6365.05,6365.05,6365.05,6365.05,49
2004/3/22,11:22:00,6365.32,6365.32,6365.32,6365.32,79
2004/3/22,11:23:00,6364.85,6364.85,6364.85,6364.85,70
2004/3/22,11:24:00,6365.51,6365.51,6365.51,6365.51,236
2004/3/22,11:25:00,6366.02,6366.02,6366.02,6366.02,90
2004/3/22,11:26:00,6366.11,6366.11,6366.11,6366.11,363
2004/3/22,11:27:00,6367.15,6367.15,6367.15,6367.15,449
2004/3/22,11:28:00,6367.60,6367.60,6367.60,6367.60,73
2004/3/22,11:29:00,6365.77,6365.77,6365.77,6365.77,89
2004/3/22,11:30:00,6368.03,6368.03,6368.03,6368.03,80
2004/3/22,11:31:00,6365.13,6365.13,6365.13,6365.13,97
2004/3/22,11:32:00,6364.54,6364.54,6364.54,6364.54,89
2004/3/22,11:33:00,6364.98,6364.98,6364.98,6364.98,89
2004/3/22,11:34:00,6366.29,6366.29,6366.29,6366.29,67
2004/3/22,11:35:00,6363.38,6363.38,6363.38,6363.38,58
2004/3/22,11:36:00,6362.86,6362.86,6362.86,6362.86,110
2004/3/22,11:37:00,6363.15,6363.15,6363.15,6363.15,94
2004/3/22,11:38:00,6362.02,6362.02,6362.02,6362.02,88
2004/3/22,11:39:00,6361.61,6361.61,6361.61,6361.61,61
2004/3/22,11:40:00,6361.58,6361.58,6361.58,6361.58,59
2004/3/22,11:41:00,6361.32,6361.32,6361.32,6361.32,46
2004/3/22,11:42:00,6360.99,6360.99,6360.99,6360.99,47
2004/3/22,11:43:00,6361.12,6361.12,6361.12,6361.12,66
2004/3/22,11:44:00,6360.93,6360.93,6360.93,6360.93,88
2004/3/22,11:45:00,6362.58,6362.58,6362.58,6362.58,78
2004/3/22,11:46:00,6360.34,6360.34,6360.34,6360.34,91
2004/3/22,11:47:00,6360.33,6360.33,6360.33,6360.33,84
2004/3/22,11:48:00,6360.49,6360.49,6360.49,6360.49,28
2004/3/22,11:49:00,6362.35,6362.35,6362.35,6362.35,27
2004/3/22,11:50:00,6360.03,6360.03,6360.03,6360.03,60
2004/3/22,11:51:00,6360.09,6360.09,6360.09,6360.09,41
2004/3/22,11:52:00,6360.06,6360.06,6360.06,6360.06,19
2004/3/22,11:53:00,6360.03,6360.03,6360.03,6360.03,37
2004/3/22,11:54:00,6360.44,6360.44,6360.44,6360.44,23
2004/3/22,11:55:00,6361.88,6361.88,6361.88,6361.88,51
2004/3/22,11:56:00,6359.69,6359.69,6359.69,6359.69,59
2004/3/22,11:57:00,6360.10,6360.10,6360.10,6360.10,41
2004/3/22,11:58:00,6361.96,6361.96,6361.96,6361.96,21
2004/3/22,11:59:00,6359.75,6359.75,6359.75,6359.75,31
2004/3/22,12:00:00,6359.73,6359.73,6359.73,6359.73,23
2004/3/22,12:01:00,6361.94,6361.94,6361.94,6361.94,73
2004/3/22,12:02:00,6362.00,6362.00,6362.00,6362.00,40
2004/3/22,12:03:00,6359.69,6359.69,6359.69,6359.69,39
2004/3/22,12:04:00,6360.10,6360.10,6360.10,6360.10,24
2004/3/22,12:05:00,6361.89,6361.89,6361.89,6361.89,18
2004/3/22,12:06:00,6360.55,6360.55,6360.55,6360.55,32
2004/3/22,12:07:00,6362.71,6362.71,6362.71,6362.71,24
2004/3/22,12:08:00,6360.53,6360.53,6360.53,6360.53,64
2004/3/22,12:09:00,6360.56,6360.56,6360.56,6360.56,28
2004/3/22,12:10:00,6360.78,6360.78,6360.78,6360.78,77
2004/3/22,12:11:00,6362.99,6362.99,6362.99,6362.99,57
2004/3/22,12:12:00,6360.76,6360.76,6360.76,6360.76,37
2004/3/22,12:13:00,6360.60,6360.60,6360.60,6360.60,36
2004/3/22,12:14:00,6362.33,6362.33,6362.33,6362.33,35
2004/3/22,12:15:00,6360.10,6360.10,6360.10,6360.10,54
2004/3/22,12:16:00,6360.13,6360.13,6360.13,6360.13,43
2004/3/22,12:17:00,6360.03,6360.03,6360.03,6360.03,69
2004/3/22,12:18:00,6360.07,6360.07,6360.07,6360.07,74
2004/3/22,12:19:00,6360.07,6360.07,6360.07,6360.07,88
2004/3/22,12:20:00,6359.62,6359.62,6359.62,6359.62,59
2004/3/22,12:21:00,6360.03,6360.03,6360.03,6360.03,82
2004/3/22,12:22:00,6359.64,6359.64,6359.64,6359.64,101
2004/3/22,12:23:00,6360.04,6360.04,6360.04,6360.04,186
2004/3/22,12:24:00,6362.28,6362.28,6362.28,6362.28,52
2004/3/22,12:25:00,6360.07,6360.07,6360.07,6360.07,85
2004/3/22,12:26:00,6362.28,6362.28,6362.28,6362.28,69
2004/3/22,12:27:00,6360.47,6360.47,6360.47,6360.47,113
2004/3/22,12:28:00,6360.34,6360.34,6360.34,6360.34,83
2004/3/22,12:29:00,6360.33,6360.33,6360.33,6360.33,39
2004/3/22,12:30:00,6360.08,6360.08,6360.08,6360.08,105
2004/3/22,12:31:00,6360.39,6360.39,6360.39,6360.39,68
2004/3/22,12:32:00,6359.85,6359.85,6359.85,6359.85,46
2004/3/22,12:33:00,6359.62,6359.62,6359.62,6359.62,67
2004/3/22,12:34:00,6359.67,6359.67,6359.67,6359.67,36
2004/3/22,12:35:00,6360.13,6360.13,6360.13,6360.13,69
2004/3/22,12:36:00,6359.63,6359.63,6359.63,6359.63,31
2004/3/22,12:37:00,6361.83,6361.83,6361.83,6361.83,60
2004/3/22,12:38:00,6359.57,6359.57,6359.57,6359.57,35
2004/3/22,12:39:00,6359.99,6359.99,6359.99,6359.99,51
2004/3/22,12:40:00,6359.61,6359.61,6359.61,6359.61,22
2004/3/22,12:41:00,6359.62,6359.62,6359.62,6359.62,59
2004/3/22,12:42:00,6359.62,6359.62,6359.62,6359.62,33
2004/3/22,12:43:00,6359.62,6359.62,6359.62,6359.62,42
2004/3/22,12:44:00,6359.72,6359.72,6359.72,6359.72,38
2004/3/22,12:45:00,6359.66,6359.66,6359.66,6359.66,28
2004/3/22,12:46:00,6359.68,6359.68,6359.68,6359.68,27
2004/3/22,12:47:00,6359.60,6359.60,6359.60,6359.60,39
2004/3/22,12:48:00,6359.67,6359.67,6359.67,6359.67,33
2004/3/22,12:49:00,6359.68,6359.68,6359.68,6359.68,80
2004/3/22,12:50:00,6359.59,6359.59,6359.59,6359.59,126
2004/3/22,12:51:00,6359.53,6359.53,6359.53,6359.53,46
2004/3/22,12:52:00,6359.53,6359.53,6359.53,6359.53,51
2004/3/22,12:53:00,6361.79,6361.79,6361.79,6361.79,51
2004/3/22,12:54:00,6359.59,6359.59,6359.59,6359.59,59
2004/3/22,12:55:00,6359.54,6359.54,6359.54,6359.54,27
2004/3/22,12:56:00,6359.50,6359.50,6359.50,6359.50,61
2004/3/22,12:57:00,6359.46,6359.46,6359.46,6359.46,54
2004/3/22,12:58:00,6359.48,6359.48,6359.48,6359.48,166
2004/3/22,12:59:00,6359.41,6359.41,6359.41,6359.41,38
2004/3/22,13:00:00,6359.47,6359.47,6359.47,6359.47,223
2004/3/22,13:01:00,6359.47,6359.47,6359.47,6359.47,91
2004/3/22,13:02:00,6359.47,6359.47,6359.47,6359.47,102
2004/3/22,13:03:00,6359.46,6359.46,6359.46,6359.46,61
2004/3/22,13:04:00,6359.46,6359.46,6359.46,6359.46,44
2004/3/22,13:05:00,6359.29,6359.29,6359.29,6359.29,40
2004/3/22,13:06:00,6359.32,6359.32,6359.32,6359.32,34
2004/3/22,13:07:00,6359.21,6359.21,6359.21,6359.21,49
2004/3/22,13:08:00,6359.25,6359.25,6359.25,6359.25,28
2004/3/22,13:09:00,6359.26,6359.26,6359.26,6359.26,40
2004/3/22,13:10:00,6359.30,6359.30,6359.30,6359.30,27
2004/3/22,13:11:00,6359.33,6359.33,6359.33,6359.33,90
2004/3/22,13:12:00,6359.30,6359.30,6359.30,6359.30,33
2004/3/22,13:13:00,6359.35,6359.35,6359.35,6359.35,22
2004/3/22,13:14:00,6359.37,6359.37,6359.37,6359.37,38
2004/3/22,13:15:00,6359.34,6359.34,6359.34,6359.34,41
2004/3/22,13:16:00,6359.70,6359.70,6359.70,6359.70,23
2004/3/22,13:17:00,6359.69,6359.69,6359.69,6359.69,34
2004/3/22,13:18:00,6359.74,6359.74,6359.74,6359.74,27
2004/3/22,13:19:00,6359.88,6359.88,6359.88,6359.88,65
2004/3/22,13:20:00,6359.94,6359.94,6359.94,6359.94,31
2004/3/22,13:21:00,6359.66,6359.66,6359.66,6359.66,44
2004/3/22,13:22:00,6359.68,6359.68,6359.68,6359.68,36
2004/3/22,13:23:00,6359.72,6359.72,6359.72,6359.72,117
2004/3/22,13:24:00,6359.75,6359.75,6359.75,6359.75,57
2004/3/22,13:25:00,6359.83,6359.83,6359.83,6359.83,74
2004/3/22,13:26:00,6359.83,6359.83,6359.83,6359.83,0
2004/3/22,13:27:00,6359.83,6359.83,6359.83,6359.83,0
2004/3/22,13:28:00,6359.83,6359.83,6359.83,6359.83,0
2004/3/22,13:29:00,6359.83,6359.83,6359.83,6359.83,0
2004/3/22,13:30:00,6359.92,6359.92,6359.92,6359.92,793
2004/3/23,09:00:00,6359.92,6359.92,6359.92,6359.92,809
2004/3/23,09:01:00,6033.65,6033.65,6033.65,6033.65,15267
2004/3/23,09:02:00,6020.64,6020.64,6020.64,6020.64,12193
2004/3/23,09:03:00,6033.45,6033.45,6033.45,6033.45,3509
2004/3/23,09:04:00,6050.98,6050.98,6050.98,6050.98,2215
2004/3/23,09:05:00,6059.11,6059.11,6059.11,6059.11,2835
2004/3/23,09:06:00,6075.49,6075.49,6075.49,6075.49,2687
2004/3/23,09:07:00,6075.24,6075.24,6075.24,6075.24,2893
2004/3/23,09:08:00,6079.57,6079.57,6079.57,6079.57,2419
2004/3/23,09:09:00,6076.69,6076.69,6076.69,6076.69,2848
2004/3/23,09:10:00,6078.11,6078.11,6078.11,6078.11,2951
2004/3/23,09:11:00,6080.82,6080.82,6080.82,6080.82,1652
2004/3/23,09:12:00,6085.49,6085.49,6085.49,6085.49,1548
2004/3/23,09:13:00,6086.15,6086.15,6086.15,6086.15,1507
2004/3/23,09:14:00,6085.15,6085.15,6085.15,6085.15,1554
2004/3/23,09:15:00,6083.90,6083.90,6083.90,6083.90,1596
2004/3/23,09:16:00,6090.27,6090.27,6090.27,6090.27,1358
2004/3/23,09:17:00,6093.66,6093.66,6093.66,6093.66,1195
2004/3/23,09:18:00,6093.62,6093.62,6093.62,6093.62,1448
2004/3/23,09:19:00,6089.43,6089.43,6089.43,6089.43,1417
2004/3/23,09:20:00,6092.42,6092.42,6092.42,6092.42,1640
2004/3/23,09:21:00,6090.65,6090.65,6090.65,6090.65,1377
2004/3/23,09:22:00,6094.51,6094.51,6094.51,6094.51,1150
2004/3/23,09:23:00,6090.00,6090.00,6090.00,6090.00,1267
2004/3/23,09:24:00,6089.63,6089.63,6089.63,6089.63,1156
2004/3/23,09:25:00,6088.69,6088.69,6088.69,6088.69,875
2004/3/23,09:26:00,6091.91,6091.91,6091.91,6091.91,925
2004/3/23,09:27:00,6088.32,6088.32,6088.32,6088.32,998
2004/3/23,09:28:00,6088.72,6088.72,6088.72,6088.72,889
2004/3/23,09:29:00,6088.03,6088.03,6088.03,6088.03,824
2004/3/23,09:30:00,6086.67,6086.67,6086.67,6086.67,881
2004/3/23,09:31:00,6088.68,6088.68,6088.68,6088.68,826
2004/3/23,09:32:00,6085.25,6085.25,6085.25,6085.25,827
2004/3/23,09:33:00,6082.54,6082.54,6082.54,6082.54,930
2004/3/23,09:34:00,6080.94,6080.94,6080.94,6080.94,673
2004/3/23,09:35:00,6073.87,6073.87,6073.87,6073.87,933
2004/3/23,09:36:00,6072.39,6072.39,6072.39,6072.39,814
2004/3/23,09:37:00,6073.19,6073.19,6073.19,6073.19,952
2004/3/23,09:38:00,6073.15,6073.15,6073.15,6073.15,969
2004/3/23,09:39:00,6071.50,6071.50,6071.50,6071.50,805
2004/3/23,09:40:00,6067.21,6067.21,6067.21,6067.21,678
2004/3/23,09:41:00,6063.44,6063.44,6063.44,6063.44,874
2004/3/23,09:42:00,6065.13,6065.13,6065.13,6065.13,1135
2004/3/23,09:43:00,6064.46,6064.46,6064.46,6064.46,730
2004/3/23,09:44:00,6062.57,6062.57,6062.57,6062.57,544
2004/3/23,09:45:00,6061.93,6061.93,6061.93,6061.93,720
2004/3/23,09:46:00,6061.34,6061.34,6061.34,6061.34,591
2004/3/23,09:47:00,6056.02,6056.02,6056.02,6056.02,799
2004/3/23,09:48:00,6054.59,6054.59,6054.59,6054.59,607
2004/3/23,09:49:00,6050.59,6050.59,6050.59,6050.59,706
2004/3/23,09:50:00,6052.54,6052.54,6052.54,6052.54,638
2004/3/23,09:51:00,6049.74,6049.74,6049.74,6049.74,694
2004/3/23,09:52:00,6044.18,6044.18,6044.18,6044.18,967
2004/3/23,09:53:00,6046.28,6046.28,6046.28,6046.28,925
2004/3/23,09:54:00,6043.18,6043.18,6043.18,6043.18,737
2004/3/23,09:55:00,6039.84,6039.84,6039.84,6039.84,758
2004/3/23,09:56:00,6035.96,6035.96,6035.96,6035.96,671
2004/3/23,09:57:00,6031.80,6031.80,6031.80,6031.80,880
2004/3/23,09:58:00,6028.86,6028.86,6028.86,6028.86,748
2004/3/23,09:59:00,6030.02,6030.02,6030.02,6030.02,805
2004/3/23,10:00:00,6032.04,6032.04,6032.04,6032.04,571
2004/3/23,10:01:00,6030.94,6030.94,6030.94,6030.94,506
2004/3/23,10:02:00,6034.38,6034.38,6034.38,6034.38,355
2004/3/23,10:03:00,6034.85,6034.85,6034.85,6034.85,411
2004/3/23,10:04:00,6037.49,6037.49,6037.49,6037.49,429
2004/3/23,10:05:00,6036.46,6036.46,6036.46,6036.46,434
2004/3/23,10:06:00,6038.03,6038.03,6038.03,6038.03,310
2004/3/23,10:07:00,6042.90,6042.90,6042.90,6042.90,274
2004/3/23,10:08:00,6044.05,6044.05,6044.05,6044.05,268
2004/3/23,10:09:00,6044.49,6044.49,6044.49,6044.49,362
2004/3/23,10:10:00,6051.88,6051.88,6051.88,6051.88,852
2004/3/23,10:11:00,6054.94,6054.94,6054.94,6054.94,605
2004/3/23,10:12:00,6061.17,6061.17,6061.17,6061.17,659
2004/3/23,10:13:00,6067.28,6067.28,6067.28,6067.28,871
2004/3/23,10:14:00,6076.46,6076.46,6076.46,6076.46,774
2004/3/23,10:15:00,6082.22,6082.22,6082.22,6082.22,550
2004/3/23,10:16:00,6089.46,6089.46,6089.46,6089.46,575
2004/3/23,10:17:00,6084.43,6084.43,6084.43,6084.43,613
2004/3/23,10:18:00,6083.77,6083.77,6083.77,6083.77,669
2004/3/23,10:19:00,6084.47,6084.47,6084.47,6084.47,575
2004/3/23,10:20:00,6087.23,6087.23,6087.23,6087.23,440
2004/3/23,10:21:00,6088.71,6088.71,6088.71,6088.71,447
2004/3/23,10:22:00,6090.66,6090.66,6090.66,6090.66,383
2004/3/23,10:23:00,6096.12,6096.12,6096.12,6096.12,387
2004/3/23,10:24:00,6095.50,6095.50,6095.50,6095.50,432
2004/3/23,10:25:00,6098.62,6098.62,6098.62,6098.62,467
2004/3/23,10:26:00,6099.86,6099.86,6099.86,6099.86,383
2004/3/23,10:27:00,6096.74,6096.74,6096.74,6096.74,413
2004/3/23,10:28:00,6098.85,6098.85,6098.85,6098.85,471
2004/3/23,10:29:00,6101.12,6101.12,6101.12,6101.12,515
2004/3/23,10:30:00,6108.52,6108.52,6108.52,6108.52,494
2004/3/23,10:31:00,6112.48,6112.48,6112.48,6112.48,710
2004/3/23,10:32:00,6117.96,6117.96,6117.96,6117.96,1246
2004/3/23,10:33:00,6123.16,6123.16,6123.16,6123.16,1319
2004/3/23,10:34:00,6135.68,6135.68,6135.68,6135.68,1188
2004/3/23,10:35:00,6140.82,6140.82,6140.82,6140.82,1188
2004/3/23,10:36:00,6148.80,6148.80,6148.80,6148.80,1879
2004/3/23,10:37:00,6156.30,6156.30,6156.30,6156.30,2023
2004/3/23,10:38:00,6164.74,6164.74,6164.74,6164.74,1900
2004/3/23,10:39:00,6168.49,6168.49,6168.49,6168.49,1677
2004/3/23,10:40:00,6176.91,6176.91,6176.91,6176.91,1478
2004/3/23,10:41:00,6180.92,6180.92,6180.92,6180.92,1145
2004/3/23,10:42:00,6170.62,6170.62,6170.62,6170.62,1264
2004/3/23,10:43:00,6170.82,6170.82,6170.82,6170.82,1240
2004/3/23,10:44:00,6169.50,6169.50,6169.50,6169.50,955
2004/3/23,10:45:00,6172.19,6172.19,6172.19,6172.19,918
2004/3/23,10:46:00,6167.50,6167.50,6167.50,6167.50,890
2004/3/23,10:47:00,6172.99,6172.99,6172.99,6172.99,862
2004/3/23,10:48:00,6170.61,6170.61,6170.61,6170.61,823
2004/3/23,10:49:00,6176.98,6176.98,6176.98,6176.98,712
2004/3/23,10:50:00,6183.57,6183.57,6183.57,6183.57,695
2004/3/23,10:51:00,6185.74,6185.74,6185.74,6185.74,837
2004/3/23,10:52:00,6187.57,6187.57,6187.57,6187.57,1007
2004/3/23,10:53:00,6204.03,6204.03,6204.03,6204.03,904
2004/3/23,10:54:00,6196.61,6196.61,6196.61,6196.61,1051
2004/3/23,10:55:00,6210.23,6210.23,6210.23,6210.23,1055
2004/3/23,10:56:00,6215.67,6215.67,6215.67,6215.67,1169
2004/3/23,10:57:00,6216.81,6216.81,6216.81,6216.81,1324
2004/3/23,10:58:00,6221.27,6221.27,6221.27,6221.27,1164
2004/3/23,10:59:00,6230.80,6230.80,6230.80,6230.80,1259
2004/3/23,11:00:00,6233.28,6233.28,6233.28,6233.28,1297
2004/3/23,11:01:00,6236.81,6236.81,6236.81,6236.81,1516
2004/3/23,11:02:00,6231.13,6231.13,6231.13,6231.13,1528
2004/3/23,11:03:00,6227.69,6227.69,6227.69,6227.69,1388
2004/3/23,11:04:00,6220.03,6220.03,6220.03,6220.03,1258
2004/3/23,11:05:00,6219.68,6219.68,6219.68,6219.68,1398
2004/3/23,11:06:00,6224.48,6224.48,6224.48,6224.48,943
2004/3/23,11:07:00,6222.51,6222.51,6222.51,6222.51,986
2004/3/23,11:08:00,6214.39,6214.39,6214.39,6214.39,966
2004/3/23,11:09:00,6213.53,6213.53,6213.53,6213.53,1061
2004/3/23,11:10:00,6209.45,6209.45,6209.45,6209.45,1077
2004/3/23,11:11:00,6211.33,6211.33,6211.33,6211.33,1112
2004/3/23,11:12:00,6199.01,6199.01,6199.01,6199.01,1159
2004/3/23,11:13:00,6192.25,6192.25,6192.25,6192.25,892
2004/3/23,11:14:00,6187.83,6187.83,6187.83,6187.83,883
2004/3/23,11:15:00,6188.11,6188.11,6188.11,6188.11,946
2004/3/23,11:16:00,6183.06,6183.06,6183.06,6183.06,932
2004/3/23,11:17:00,6185.10,6185.10,6185.10,6185.10,627
2004/3/23,11:18:00,6178.69,6178.69,6178.69,6178.69,531
2004/3/23,11:19:00,6180.92,6180.92,6180.92,6180.92,557
2004/3/23,11:20:00,6178.30,6178.30,6178.30,6178.30,481
2004/3/23,11:21:00,6177.53,6177.53,6177.53,6177.53,435
2004/3/23,11:22:00,6176.56,6176.56,6176.56,6176.56,644
2004/3/23,11:23:00,6178.40,6178.40,6178.40,6178.40,543
2004/3/23,11:24:00,6181.36,6181.36,6181.36,6181.36,414
2004/3/23,11:25:00,6183.70,6183.70,6183.70,6183.70,484
2004/3/23,11:26:00,6187.27,6187.27,6187.27,6187.27,473
2004/3/23,11:27:00,6186.74,6186.74,6186.74,6186.74,398
2004/3/23,11:28:00,6183.08,6183.08,6183.08,6183.08,477
2004/3/23,11:29:00,6184.95,6184.95,6184.95,6184.95,402
2004/3/23,11:30:00,6187.39,6187.39,6187.39,6187.39,392
2004/3/23,11:31:00,6181.54,6181.54,6181.54,6181.54,378
2004/3/23,11:32:00,6181.50,6181.50,6181.50,6181.50,416
2004/3/23,11:33:00,6184.19,6184.19,6184.19,6184.19,452
2004/3/23,11:34:00,6185.43,6185.43,6185.43,6185.43,380
2004/3/23,11:35:00,6184.73,6184.73,6184.73,6184.73,331
2004/3/23,11:36:00,6184.09,6184.09,6184.09,6184.09,368
2004/3/23,11:37:00,6178.52,6178.52,6178.52,6178.52,408
2004/3/23,11:38:00,6185.37,6185.37,6185.37,6185.37,400
2004/3/23,11:39:00,6187.28,6187.28,6187.28,6187.28,407
2004/3/23,11:40:00,6188.00,6188.00,6188.00,6188.00,384
2004/3/23,11:41:00,6189.06,6189.06,6189.06,6189.06,425
2004/3/23,11:42:00,6185.44,6185.44,6185.44,6185.44,406
2004/3/23,11:43:00,6191.23,6191.23,6191.23,6191.23,357
2004/3/23,11:44:00,6202.44,6202.44,6202.44,6202.44,320
2004/3/23,11:45:00,6199.69,6199.69,6199.69,6199.69,381
2004/3/23,11:46:00,6210.82,6210.82,6210.82,6210.82,356
2004/3/23,11:47:00,6215.27,6215.27,6215.27,6215.27,329
2004/3/23,11:48:00,6214.82,6214.82,6214.82,6214.82,324
2004/3/23,11:49:00,6217.78,6217.78,6217.78,6217.78,503
2004/3/23,11:50:00,6220.05,6220.05,6220.05,6220.05,403
2004/3/23,11:51:00,6224.47,6224.47,6224.47,6224.47,461
2004/3/23,11:52:00,6230.75,6230.75,6230.75,6230.75,596
2004/3/23,11:53:00,6233.02,6233.02,6233.02,6233.02,654
2004/3/23,11:54:00,6240.55,6240.55,6240.55,6240.55,566
2004/3/23,11:55:00,6246.08,6246.08,6246.08,6246.08,762
2004/3/23,11:56:00,6257.92,6257.92,6257.92,6257.92,985
2004/3/23,11:57:00,6264.56,6264.56,6264.56,6264.56,1019
2004/3/23,11:58:00,6269.67,6269.67,6269.67,6269.67,1131
2004/3/23,11:59:00,6273.95,6273.95,6273.95,6273.95,1304
2004/3/23,12:00:00,6276.56,6276.56,6276.56,6276.56,950
2004/3/23,12:01:00,6279.35,6279.35,6279.35,6279.35,1057
2004/3/23,12:02:00,6284.25,6284.25,6284.25,6284.25,775
2004/3/23,12:03:00,6295.20,6295.20,6295.20,6295.20,852
2004/3/23,12:04:00,6294.84,6294.84,6294.84,6294.84,838
2004/3/23,12:05:00,6297.43,6297.43,6297.43,6297.43,1066
2004/3/23,12:06:00,6299.09,6299.09,6299.09,6299.09,1168
2004/3/23,12:07:00,6292.92,6292.92,6292.92,6292.92,1384
2004/3/23,12:08:00,6291.88,6291.88,6291.88,6291.88,1120
2004/3/23,12:09:00,6284.97,6284.97,6284.97,6284.97,1276
2004/3/23,12:10:00,6280.59,6280.59,6280.59,6280.59,1347
2004/3/23,12:11:00,6278.98,6278.98,6278.98,6278.98,933
2004/3/23,12:12:00,6275.06,6275.06,6275.06,6275.06,797
2004/3/23,12:13:00,6274.18,6274.18,6274.18,6274.18,1010
2004/3/23,12:14:00,6267.63,6267.63,6267.63,6267.63,580
2004/3/23,12:15:00,6264.40,6264.40,6264.40,6264.40,783
2004/3/23,12:16:00,6260.24,6260.24,6260.24,6260.24,627
2004/3/23,12:17:00,6262.49,6262.49,6262.49,6262.49,564
2004/3/23,12:18:00,6260.59,6260.59,6260.59,6260.59,547
2004/3/23,12:19:00,6259.11,6259.11,6259.11,6259.11,471
2004/3/23,12:20:00,6250.88,6250.88,6250.88,6250.88,614
2004/3/23,12:21:00,6253.75,6253.75,6253.75,6253.75,468
2004/3/23,12:22:00,6248.81,6248.81,6248.81,6248.81,443
2004/3/23,12:23:00,6253.36,6253.36,6253.36,6253.36,511
2004/3/23,12:24:00,6254.93,6254.93,6254.93,6254.93,486
2004/3/23,12:25:00,6254.87,6254.87,6254.87,6254.87,356
2004/3/23,12:26:00,6251.01,6251.01,6251.01,6251.01,523
2004/3/23,12:27:00,6254.88,6254.88,6254.88,6254.88,389
2004/3/23,12:28:00,6248.10,6248.10,6248.10,6248.10,348
2004/3/23,12:29:00,6250.27,6250.27,6250.27,6250.27,358
2004/3/23,12:30:00,6246.42,6246.42,6246.42,6246.42,351
2004/3/23,12:31:00,6249.09,6249.09,6249.09,6249.09,530
2004/3/23,12:32:00,6243.59,6243.59,6243.59,6243.59,460
2004/3/23,12:33:00,6232.44,6232.44,6232.44,6232.44,596
2004/3/23,12:34:00,6228.15,6228.15,6228.15,6228.15,583
2004/3/23,12:35:00,6215.99,6215.99,6215.99,6215.99,1132
2004/3/23,12:36:00,6208.50,6208.50,6208.50,6208.50,886
2004/3/23,12:37:00,6200.80,6200.80,6200.80,6200.80,1159
2004/3/23,12:38:00,6194.25,6194.25,6194.25,6194.25,904
2004/3/23,12:39:00,6189.03,6189.03,6189.03,6189.03,1051
2004/3/23,12:40:00,6177.83,6177.83,6177.83,6177.83,1781
2004/3/23,12:41:00,6172.15,6172.15,6172.15,6172.15,1012
2004/3/23,12:42:00,6166.21,6166.21,6166.21,6166.21,938
2004/3/23,12:43:00,6160.73,6160.73,6160.73,6160.73,797
2004/3/23,12:44:00,6154.95,6154.95,6154.95,6154.95,738
2004/3/23,12:45:00,6155.36,6155.36,6155.36,6155.36,848
2004/3/23,12:46:00,6154.50,6154.50,6154.50,6154.50,542
2004/3/23,12:47:00,6159.18,6159.18,6159.18,6159.18,584
2004/3/23,12:48:00,6165.03,6165.03,6165.03,6165.03,425
2004/3/23,12:49:00,6166.63,6166.63,6166.63,6166.63,492
2004/3/23,12:50:00,6174.14,6174.14,6174.14,6174.14,430
2004/3/23,12:51:00,6175.09,6175.09,6175.09,6175.09,437
2004/3/23,12:52:00,6176.42,6176.42,6176.42,6176.42,365
2004/3/23,12:53:00,6182.99,6182.99,6182.99,6182.99,338
2004/3/23,12:54:00,6181.26,6181.26,6181.26,6181.26,343
2004/3/23,12:55:00,6184.41,6184.41,6184.41,6184.41,350
2004/3/23,12:56:00,6187.52,6187.52,6187.52,6187.52,448
2004/3/23,12:57:00,6190.72,6190.72,6190.72,6190.72,292
2004/3/23,12:58:00,6188.56,6188.56,6188.56,6188.56,250
2004/3/23,12:59:00,6188.10,6188.10,6188.10,6188.10,362
2004/3/23,13:00:00,6184.00,6184.00,6184.00,6184.00,359
2004/3/23,13:01:00,6186.04,6186.04,6186.04,6186.04,430
2004/3/23,13:02:00,6190.07,6190.07,6190.07,6190.07,382
2004/3/23,13:03:00,6183.09,6183.09,6183.09,6183.09,385
2004/3/23,13:04:00,6189.00,6189.00,6189.00,6189.00,530
2004/3/23,13:05:00,6189.80,6189.80,6189.80,6189.80,456
2004/3/23,13:06:00,6189.03,6189.03,6189.03,6189.03,312
2004/3/23,13:07:00,6189.82,6189.82,6189.82,6189.82,323
2004/3/23,13:08:00,6189.89,6189.89,6189.89,6189.89,307
2004/3/23,13:09:00,6194.32,6194.32,6194.32,6194.32,440
2004/3/23,13:10:00,6202.32,6202.32,6202.32,6202.32,383
2004/3/23,13:11:00,6204.59,6204.59,6204.59,6204.59,385
2004/3/23,13:12:00,6198.20,6198.20,6198.20,6198.20,404
2004/3/23,13:13:00,6198.27,6198.27,6198.27,6198.27,591
2004/3/23,13:14:00,6201.74,6201.74,6201.74,6201.74,595
2004/3/23,13:15:00,6190.84,6190.84,6190.84,6190.84,847
2004/3/23,13:16:00,6186.03,6186.03,6186.03,6186.03,510
2004/3/23,13:17:00,6185.45,6185.45,6185.45,6185.45,782
2004/3/23,13:18:00,6183.95,6183.95,6183.95,6183.95,491
2004/3/23,13:19:00,6181.73,6181.73,6181.73,6181.73,486
2004/3/23,13:20:00,6176.59,6176.59,6176.59,6176.59,470
2004/3/23,13:21:00,6175.09,6175.09,6175.09,6175.09,542
2004/3/23,13:22:00,6181.10,6181.10,6181.10,6181.10,560
2004/3/23,13:23:00,6179.75,6179.75,6179.75,6179.75,656
2004/3/23,13:24:00,6181.23,6181.23,6181.23,6181.23,659
2004/3/23,13:25:00,6183.05,6183.05,6183.05,6183.05,755
2004/3/23,13:26:00,6183.05,6183.05,6183.05,6183.05,0
2004/3/23,13:27:00,6183.05,6183.05,6183.05,6183.05,0
2004/3/23,13:28:00,6183.05,6183.05,6183.05,6183.05,0
2004/3/23,13:29:00,6183.05,6183.05,6183.05,6183.05,0
2004/3/23,13:30:00,6172.89,6172.89,6172.89,6172.89,4437
2004/3/24,09:00:00,6172.89,6172.89,6172.89,6172.89,336
2004/3/24,09:01:00,6265.74,6265.74,6265.74,6265.74,6844
2004/3/24,09:02:00,6263.24,6263.24,6263.24,6263.24,1879
2004/3/24,09:03:00,6259.26,6259.26,6259.26,6259.26,1906
2004/3/24,09:04:00,6262.17,6262.17,6262.17,6262.17,1410
2004/3/24,09:05:00,6248.25,6248.25,6248.25,6248.25,1806
2004/3/24,09:06:00,6238.46,6238.46,6238.46,6238.46,1311
2004/3/24,09:07:00,6229.43,6229.43,6229.43,6229.43,1539
2004/3/24,09:08:00,6222.54,6222.54,6222.54,6222.54,1287
2004/3/24,09:09:00,6210.57,6210.57,6210.57,6210.57,1303
2004/3/24,09:10:00,6198.82,6198.82,6198.82,6198.82,1031
2004/3/24,09:11:00,6197.57,6197.57,6197.57,6197.57,1132
2004/3/24,09:12:00,6188.89,6188.89,6188.89,6188.89,953
2004/3/24,09:13:00,6182.05,6182.05,6182.05,6182.05,1491
2004/3/24,09:14:00,6181.00,6181.00,6181.00,6181.00,973
2004/3/24,09:15:00,6182.26,6182.26,6182.26,6182.26,1129
2004/3/24,09:16:00,6180.74,6180.74,6180.74,6180.74,946
2004/3/24,09:17:00,6180.60,6180.60,6180.60,6180.60,1094
2004/3/24,09:18:00,6182.07,6182.07,6182.07,6182.07,791
2004/3/24,09:19:00,6183.84,6183.84,6183.84,6183.84,900
2004/3/24,09:20:00,6184.18,6184.18,6184.18,6184.18,752
2004/3/24,09:21:00,6191.29,6191.29,6191.29,6191.29,859
2004/3/24,09:22:00,6195.65,6195.65,6195.65,6195.65,566
2004/3/24,09:23:00,6203.23,6203.23,6203.23,6203.23,885
2004/3/24,09:24:00,6197.58,6197.58,6197.58,6197.58,721
2004/3/24,09:25:00,6212.84,6212.84,6212.84,6212.84,1073
2004/3/24,09:26:00,6213.13,6213.13,6213.13,6213.13,670
2004/3/24,09:27:00,6210.56,6210.56,6210.56,6210.56,822
2004/3/24,09:28:00,6219.07,6219.07,6219.07,6219.07,594
2004/3/24,09:29:00,6211.15,6211.15,6211.15,6211.15,771
2004/3/24,09:30:00,6212.95,6212.95,6212.95,6212.95,606
2004/3/24,09:31:00,6212.73,6212.73,6212.73,6212.73,716
2004/3/24,09:32:00,6208.03,6208.03,6208.03,6208.03,654
2004/3/24,09:33:00,6207.19,6207.19,6207.19,6207.19,603
2004/3/24,09:34:00,6208.53,6208.53,6208.53,6208.53,516
2004/3/24,09:35:00,6203.18,6203.18,6203.18,6203.18,640
2004/3/24,09:36:00,6202.09,6202.09,6202.09,6202.09,545
2004/3/24,09:37:00,6201.74,6201.74,6201.74,6201.74,514
2004/3/24,09:38:00,6206.20,6206.20,6206.20,6206.20,381
2004/3/24,09:39:00,6207.88,6207.88,6207.88,6207.88,578
2004/3/24,09:40:00,6210.69,6210.69,6210.69,6210.69,419
2004/3/24,09:41:00,6211.11,6211.11,6211.11,6211.11,532
2004/3/24,09:42:00,6214.97,6214.97,6214.97,6214.97,449
2004/3/24,09:43:00,6220.38,6220.38,6220.38,6220.38,652
2004/3/24,09:44:00,6225.21,6225.21,6225.21,6225.21,473
2004/3/24,09:45:00,6231.41,6231.41,6231.41,6231.41,571
2004/3/24,09:46:00,6230.13,6230.13,6230.13,6230.13,451
2004/3/24,09:47:00,6237.40,6237.40,6237.40,6237.40,666
2004/3/24,09:48:00,6235.24,6235.24,6235.24,6235.24,590
2004/3/24,09:49:00,6243.09,6243.09,6243.09,6243.09,700
2004/3/24,09:50:00,6236.45,6236.45,6236.45,6236.45,501
2004/3/24,09:51:00,6233.45,6233.45,6233.45,6233.45,728
2004/3/24,09:52:00,6229.48,6229.48,6229.48,6229.48,488
2004/3/24,09:53:00,6232.58,6232.58,6232.58,6232.58,720
2004/3/24,09:54:00,6226.03,6226.03,6226.03,6226.03,398
2004/3/24,09:55:00,6223.76,6223.76,6223.76,6223.76,633
2004/3/24,09:56:00,6219.11,6219.11,6219.11,6219.11,383
2004/3/24,09:57:00,6212.60,6212.60,6212.60,6212.60,609
2004/3/24,09:58:00,6212.89,6212.89,6212.89,6212.89,423
2004/3/24,09:59:00,6204.70,6204.70,6204.70,6204.70,589
2004/3/24,10:00:00,6214.27,6214.27,6214.27,6214.27,362
2004/3/24,10:01:00,6213.81,6213.81,6213.81,6213.81,500
2004/3/24,10:02:00,6214.26,6214.26,6214.26,6214.26,364
2004/3/24,10:03:00,6215.09,6215.09,6215.09,6215.09,405
2004/3/24,10:04:00,6212.95,6212.95,6212.95,6212.95,267
2004/3/24,10:05:00,6215.61,6215.61,6215.61,6215.61,385
2004/3/24,10:06:00,6211.61,6211.61,6211.61,6211.61,318
2004/3/24,10:07:00,6210.71,6210.71,6210.71,6210.71,470
2004/3/24,10:08:00,6210.22,6210.22,6210.22,6210.22,255
2004/3/24,10:09:00,6208.67,6208.67,6208.67,6208.67,341
2004/3/24,10:10:00,6208.38,6208.38,6208.38,6208.38,331
2004/3/24,10:11:00,6207.72,6207.72,6207.72,6207.72,528
2004/3/24,10:12:00,6204.07,6204.07,6204.07,6204.07,353
2004/3/24,10:13:00,6195.74,6195.74,6195.74,6195.74,518
2004/3/24,10:14:00,6194.60,6194.60,6194.60,6194.60,492
2004/3/24,10:15:00,6194.52,6194.52,6194.52,6194.52,1045
2004/3/24,10:16:00,6189.17,6189.17,6189.17,6189.17,685
2004/3/24,10:17:00,6187.10,6187.10,6187.10,6187.10,799
2004/3/24,10:18:00,6185.50,6185.50,6185.50,6185.50,508
2004/3/24,10:19:00,6181.88,6181.88,6181.88,6181.88,896
2004/3/24,10:20:00,6180.04,6180.04,6180.04,6180.04,533
2004/3/24,10:21:00,6181.43,6181.43,6181.43,6181.43,779
2004/3/24,10:22:00,6178.39,6178.39,6178.39,6178.39,506
2004/3/24,10:23:00,6179.09,6179.09,6179.09,6179.09,522
2004/3/24,10:24:00,6180.11,6180.11,6180.11,6180.11,387
2004/3/24,10:25:00,6177.36,6177.36,6177.36,6177.36,529
2004/3/24,10:26:00,6178.37,6178.37,6178.37,6178.37,379
2004/3/24,10:27:00,6176.32,6176.32,6176.32,6176.32,516
2004/3/24,10:28:00,6182.05,6182.05,6182.05,6182.05,259
2004/3/24,10:29:00,6180.65,6180.65,6180.65,6180.65,338
2004/3/24,10:30:00,6180.19,6180.19,6180.19,6180.19,261
2004/3/24,10:31:00,6177.88,6177.88,6177.88,6177.88,338
2004/3/24,10:32:00,6181.52,6181.52,6181.52,6181.52,214
2004/3/24,10:33:00,6182.08,6182.08,6182.08,6182.08,339
2004/3/24,10:34:00,6187.00,6187.00,6187.00,6187.00,212
2004/3/24,10:35:00,6186.04,6186.04,6186.04,6186.04,292
2004/3/24,10:36:00,6187.16,6187.16,6187.16,6187.16,239
2004/3/24,10:37:00,6189.98,6189.98,6189.98,6189.98,317
2004/3/24,10:38:00,6191.96,6191.96,6191.96,6191.96,233
2004/3/24,10:39:00,6191.21,6191.21,6191.21,6191.21,315
2004/3/24,10:40:00,6191.47,6191.47,6191.47,6191.47,260
2004/3/24,10:41:00,6189.47,6189.47,6189.47,6189.47,288
2004/3/24,10:42:00,6190.89,6190.89,6190.89,6190.89,266
2004/3/24,10:43:00,6192.21,6192.21,6192.21,6192.21,304
2004/3/24,10:44:00,6193.44,6193.44,6193.44,6193.44,307
2004/3/24,10:45:00,6195.43,6195.43,6195.43,6195.43,433
2004/3/24,10:46:00,6192.95,6192.95,6192.95,6192.95,279
2004/3/24,10:47:00,6203.53,6203.53,6203.53,6203.53,364
2004/3/24,10:48:00,6198.71,6198.71,6198.71,6198.71,195
2004/3/24,10:49:00,6204.08,6204.08,6204.08,6204.08,307
2004/3/24,10:50:00,6206.61,6206.61,6206.61,6206.61,202
2004/3/24,10:51:00,6206.90,6206.90,6206.90,6206.90,319
2004/3/24,10:52:00,6211.39,6211.39,6211.39,6211.39,194
2004/3/24,10:53:00,6211.85,6211.85,6211.85,6211.85,350
2004/3/24,10:54:00,6209.58,6209.58,6209.58,6209.58,292
2004/3/24,10:55:00,6210.54,6210.54,6210.54,6210.54,294
2004/3/24,10:56:00,6204.98,6204.98,6204.98,6204.98,222
2004/3/24,10:57:00,6207.88,6207.88,6207.88,6207.88,266
2004/3/24,10:58:00,6207.74,6207.74,6207.74,6207.74,217
2004/3/24,10:59:00,6205.94,6205.94,6205.94,6205.94,294
2004/3/24,11:00:00,6211.25,6211.25,6211.25,6211.25,203
2004/3/24,11:01:00,6203.72,6203.72,6203.72,6203.72,247
2004/3/24,11:02:00,6202.78,6202.78,6202.78,6202.78,182
2004/3/24,11:03:00,6206.76,6206.76,6206.76,6206.76,262
2004/3/24,11:04:00,6203.74,6203.74,6203.74,6203.74,177
2004/3/24,11:05:00,6203.94,6203.94,6203.94,6203.94,317
2004/3/24,11:06:00,6199.79,6199.79,6199.79,6199.79,221
2004/3/24,11:07:00,6201.29,6201.29,6201.29,6201.29,340
2004/3/24,11:08:00,6202.27,6202.27,6202.27,6202.27,260
2004/3/24,11:09:00,6195.76,6195.76,6195.76,6195.76,357
2004/3/24,11:10:00,6198.88,6198.88,6198.88,6198.88,265
2004/3/24,11:11:00,6190.63,6190.63,6190.63,6190.63,363
2004/3/24,11:12:00,6197.46,6197.46,6197.46,6197.46,228
2004/3/24,11:13:00,6195.99,6195.99,6195.99,6195.99,382
2004/3/24,11:14:00,6195.22,6195.22,6195.22,6195.22,238
2004/3/24,11:15:00,6195.75,6195.75,6195.75,6195.75,355
2004/3/24,11:16:00,6200.50,6200.50,6200.50,6200.50,213
2004/3/24,11:17:00,6194.45,6194.45,6194.45,6194.45,412
2004/3/24,11:18:00,6193.62,6193.62,6193.62,6193.62,338
2004/3/24,11:19:00,6184.85,6184.85,6184.85,6184.85,408
2004/3/24,11:20:00,6185.42,6185.42,6185.42,6185.42,353
2004/3/24,11:21:00,6186.79,6186.79,6186.79,6186.79,594
2004/3/24,11:22:00,6179.24,6179.24,6179.24,6179.24,426
2004/3/24,11:23:00,6179.93,6179.93,6179.93,6179.93,518
2004/3/24,11:24:00,6174.37,6174.37,6174.37,6174.37,467
2004/3/24,11:25:00,6168.95,6168.95,6168.95,6168.95,622
2004/3/24,11:26:00,6166.22,6166.22,6166.22,6166.22,738
2004/3/24,11:27:00,6162.32,6162.32,6162.32,6162.32,1402
2004/3/24,11:28:00,6154.28,6154.28,6154.28,6154.28,1029
2004/3/24,11:29:00,6146.10,6146.10,6146.10,6146.10,1452
2004/3/24,11:30:00,6142.34,6142.34,6142.34,6142.34,909
2004/3/24,11:31:00,6136.20,6136.20,6136.20,6136.20,1186
2004/3/24,11:32:00,6132.36,6132.36,6132.36,6132.36,1045
2004/3/24,11:33:00,6125.09,6125.09,6125.09,6125.09,1460
2004/3/24,11:34:00,6122.42,6122.42,6122.42,6122.42,1063
2004/3/24,11:35:00,6114.31,6114.31,6114.31,6114.31,1258
2004/3/24,11:36:00,6111.60,6111.60,6111.60,6111.60,931
2004/3/24,11:37:00,6106.69,6106.69,6106.69,6106.69,1092
2004/3/24,11:38:00,6102.55,6102.55,6102.55,6102.55,714
2004/3/24,11:39:00,6103.44,6103.44,6103.44,6103.44,831
2004/3/24,11:40:00,6100.83,6100.83,6100.83,6100.83,617
2004/3/24,11:41:00,6105.73,6105.73,6105.73,6105.73,678
2004/3/24,11:42:00,6109.39,6109.39,6109.39,6109.39,438
2004/3/24,11:43:00,6114.36,6114.36,6114.36,6114.36,521
2004/3/24,11:44:00,6120.69,6120.69,6120.69,6120.69,431
2004/3/24,11:45:00,6129.56,6129.56,6129.56,6129.56,559
2004/3/24,11:46:00,6135.70,6135.70,6135.70,6135.70,304
2004/3/24,11:47:00,6135.13,6135.13,6135.13,6135.13,489
2004/3/24,11:48:00,6140.39,6140.39,6140.39,6140.39,323
2004/3/24,11:49:00,6132.78,6132.78,6132.78,6132.78,368
2004/3/24,11:50:00,6132.70,6132.70,6132.70,6132.70,267
2004/3/24,11:51:00,6141.82,6141.82,6141.82,6141.82,383
2004/3/24,11:52:00,6132.48,6132.48,6132.48,6132.48,235
2004/3/24,11:53:00,6138.70,6138.70,6138.70,6138.70,296
2004/3/24,11:54:00,6135.12,6135.12,6135.12,6135.12,200
2004/3/24,11:55:00,6130.66,6130.66,6130.66,6130.66,208
2004/3/24,11:56:00,6136.13,6136.13,6136.13,6136.13,228
2004/3/24,11:57:00,6135.61,6135.61,6135.61,6135.61,265
2004/3/24,11:58:00,6129.83,6129.83,6129.83,6129.83,211
2004/3/24,11:59:00,6134.90,6134.90,6134.90,6134.90,249
2004/3/24,12:00:00,6131.08,6131.08,6131.08,6131.08,204
2004/3/24,12:01:00,6133.64,6133.64,6133.64,6133.64,323
2004/3/24,12:02:00,6136.66,6136.66,6136.66,6136.66,222
2004/3/24,12:03:00,6140.19,6140.19,6140.19,6140.19,250
2004/3/24,12:04:00,6144.73,6144.73,6144.73,6144.73,262
2004/3/24,12:05:00,6146.12,6146.12,6146.12,6146.12,366
2004/3/24,12:06:00,6147.85,6147.85,6147.85,6147.85,196
2004/3/24,12:07:00,6150.36,6150.36,6150.36,6150.36,292
2004/3/24,12:08:00,6153.22,6153.22,6153.22,6153.22,255
2004/3/24,12:09:00,6155.98,6155.98,6155.98,6155.98,647
2004/3/24,12:10:00,6157.55,6157.55,6157.55,6157.55,317
2004/3/24,12:11:00,6164.11,6164.11,6164.11,6164.11,352
2004/3/24,12:12:00,6160.66,6160.66,6160.66,6160.66,232
2004/3/24,12:13:00,6159.67,6159.67,6159.67,6159.67,240
2004/3/24,12:14:00,6159.43,6159.43,6159.43,6159.43,181
2004/3/24,12:15:00,6158.44,6158.44,6158.44,6158.44,300
2004/3/24,12:16:00,6166.41,6166.41,6166.41,6166.41,178
2004/3/24,12:17:00,6162.90,6162.90,6162.90,6162.90,181
2004/3/24,12:18:00,6161.72,6161.72,6161.72,6161.72,144
2004/3/24,12:19:00,6166.94,6166.94,6166.94,6166.94,225
2004/3/24,12:20:00,6170.25,6170.25,6170.25,6170.25,134
2004/3/24,12:21:00,6166.07,6166.07,6166.07,6166.07,241
2004/3/24,12:22:00,6169.13,6169.13,6169.13,6169.13,190
2004/3/24,12:23:00,6165.75,6165.75,6165.75,6165.75,383
2004/3/24,12:24:00,6164.39,6164.39,6164.39,6164.39,152
2004/3/24,12:25:00,6164.50,6164.50,6164.50,6164.50,233
2004/3/24,12:26:00,6165.06,6165.06,6165.06,6165.06,144
2004/3/24,12:27:00,6160.55,6160.55,6160.55,6160.55,240
2004/3/24,12:28:00,6164.61,6164.61,6164.61,6164.61,142
2004/3/24,12:29:00,6155.39,6155.39,6155.39,6155.39,285
2004/3/24,12:30:00,6155.76,6155.76,6155.76,6155.76,222
2004/3/24,12:31:00,6152.00,6152.00,6152.00,6152.00,335
2004/3/24,12:32:00,6152.72,6152.72,6152.72,6152.72,232
2004/3/24,12:33:00,6144.24,6144.24,6144.24,6144.24,411
2004/3/24,12:34:00,6148.67,6148.67,6148.67,6148.67,200
2004/3/24,12:35:00,6145.89,6145.89,6145.89,6145.89,340
2004/3/24,12:36:00,6149.27,6149.27,6149.27,6149.27,172
2004/3/24,12:37:00,6152.11,6152.11,6152.11,6152.11,307
2004/3/24,12:38:00,6149.63,6149.63,6149.63,6149.63,133
2004/3/24,12:39:00,6153.30,6153.30,6153.30,6153.30,212
2004/3/24,12:40:00,6152.67,6152.67,6152.67,6152.67,168
2004/3/24,12:41:00,6153.76,6153.76,6153.76,6153.76,232
2004/3/24,12:42:00,6159.50,6159.50,6159.50,6159.50,203
2004/3/24,12:43:00,6159.88,6159.88,6159.88,6159.88,491
2004/3/24,12:44:00,6157.20,6157.20,6157.20,6157.20,210
2004/3/24,12:45:00,6167.09,6167.09,6167.09,6167.09,296
2004/3/24,12:46:00,6163.93,6163.93,6163.93,6163.93,216
2004/3/24,12:47:00,6170.31,6170.31,6170.31,6170.31,275
2004/3/24,12:48:00,6171.85,6171.85,6171.85,6171.85,239
2004/3/24,12:49:00,6178.97,6178.97,6178.97,6178.97,363
2004/3/24,12:50:00,6180.70,6180.70,6180.70,6180.70,279
2004/3/24,12:51:00,6183.31,6183.31,6183.31,6183.31,502
2004/3/24,12:52:00,6189.53,6189.53,6189.53,6189.53,316
2004/3/24,12:53:00,6191.06,6191.06,6191.06,6191.06,470
2004/3/24,12:54:00,6189.62,6189.62,6189.62,6189.62,347
2004/3/24,12:55:00,6198.70,6198.70,6198.70,6198.70,450
2004/3/24,12:56:00,6198.78,6198.78,6198.78,6198.78,296
2004/3/24,12:57:00,6196.40,6196.40,6196.40,6196.40,481
2004/3/24,12:58:00,6202.51,6202.51,6202.51,6202.51,272
2004/3/24,12:59:00,6199.02,6199.02,6199.02,6199.02,413
2004/3/24,13:00:00,6195.92,6195.92,6195.92,6195.92,329
2004/3/24,13:01:00,6200.78,6200.78,6200.78,6200.78,378
2004/3/24,13:02:00,6197.38,6197.38,6197.38,6197.38,330
2004/3/24,13:03:00,6194.70,6194.70,6194.70,6194.70,410
2004/3/24,13:04:00,6196.46,6196.46,6196.46,6196.46,343
2004/3/24,13:05:00,6190.69,6190.69,6190.69,6190.69,538
2004/3/24,13:06:00,6194.85,6194.85,6194.85,6194.85,372
2004/3/24,13:07:00,6202.09,6202.09,6202.09,6202.09,490
2004/3/24,13:08:00,6194.01,6194.01,6194.01,6194.01,356
2004/3/24,13:09:00,6199.78,6199.78,6199.78,6199.78,436
2004/3/24,13:10:00,6196.94,6196.94,6196.94,6196.94,355
2004/3/24,13:11:00,6202.52,6202.52,6202.52,6202.52,469
2004/3/24,13:12:00,6201.90,6201.90,6201.90,6201.90,374
2004/3/24,13:13:00,6207.41,6207.41,6207.41,6207.41,684
2004/3/24,13:14:00,6209.58,6209.58,6209.58,6209.58,383
2004/3/24,13:15:00,6207.07,6207.07,6207.07,6207.07,706
2004/3/24,13:16:00,6213.82,6213.82,6213.82,6213.82,521
2004/3/24,13:17:00,6212.20,6212.20,6212.20,6212.20,678
2004/3/24,13:18:00,6214.43,6214.43,6214.43,6214.43,470
2004/3/24,13:19:00,6213.42,6213.42,6213.42,6213.42,576
2004/3/24,13:20:00,6211.37,6211.37,6211.37,6211.37,426
2004/3/24,13:21:00,6211.37,6211.37,6211.37,6211.37,710
2004/3/24,13:22:00,6210.75,6210.75,6210.75,6210.75,522
2004/3/24,13:23:00,6211.34,6211.34,6211.34,6211.34,794
2004/3/24,13:24:00,6206.91,6206.91,6206.91,6206.91,626
2004/3/24,13:25:00,6208.47,6208.47,6208.47,6208.47,939
2004/3/24,13:26:00,6208.48,6208.48,6208.48,6208.48,0
2004/3/24,13:27:00,6208.48,6208.48,6208.48,6208.48,0
2004/3/24,13:28:00,6208.48,6208.48,6208.48,6208.48,0
2004/3/24,13:29:00,6208.48,6208.48,6208.48,6208.48,0
2004/3/24,13:30:00,6213.56,6213.56,6213.56,6213.56,4454
2004/3/25,09:00:00,6213.56,6213.56,6213.56,6213.56,180
2004/3/25,09:01:00,6234.82,6234.82,6234.82,6234.82,4733
2004/3/25,09:02:00,6238.65,6238.65,6238.65,6238.65,876
2004/3/25,09:03:00,6241.41,6241.41,6241.41,6241.41,1231
2004/3/25,09:04:00,6250.40,6250.40,6250.40,6250.40,974
2004/3/25,09:05:00,6246.05,6246.05,6246.05,6246.05,1230
2004/3/25,09:06:00,6247.07,6247.07,6247.07,6247.07,836
2004/3/25,09:07:00,6249.77,6249.77,6249.77,6249.77,1097
2004/3/25,09:08:00,6249.86,6249.86,6249.86,6249.86,857
2004/3/25,09:09:00,6248.64,6248.64,6248.64,6248.64,1259
2004/3/25,09:10:00,6249.64,6249.64,6249.64,6249.64,842
2004/3/25,09:11:00,6241.35,6241.35,6241.35,6241.35,1125
2004/3/25,09:12:00,6229.56,6229.56,6229.56,6229.56,926
2004/3/25,09:13:00,6221.54,6221.54,6221.54,6221.54,1154
2004/3/25,09:14:00,6217.34,6217.34,6217.34,6217.34,955
2004/3/25,09:15:00,6216.55,6216.55,6216.55,6216.55,1128
2004/3/25,09:16:00,6211.80,6211.80,6211.80,6211.80,575
2004/3/25,09:17:00,6197.61,6197.61,6197.61,6197.61,930
2004/3/25,09:18:00,6199.16,6199.16,6199.16,6199.16,601
2004/3/25,09:19:00,6195.25,6195.25,6195.25,6195.25,1195
2004/3/25,09:20:00,6201.57,6201.57,6201.57,6201.57,519
2004/3/25,09:21:00,6203.79,6203.79,6203.79,6203.79,755
2004/3/25,09:22:00,6204.78,6204.78,6204.78,6204.78,566
2004/3/25,09:23:00,6206.02,6206.02,6206.02,6206.02,733
2004/3/25,09:24:00,6215.23,6215.23,6215.23,6215.23,486
2004/3/25,09:25:00,6214.88,6214.88,6214.88,6214.88,696
2004/3/25,09:26:00,6221.45,6221.45,6221.45,6221.45,486
2004/3/25,09:27:00,6225.03,6225.03,6225.03,6225.03,686
2004/3/25,09:28:00,6228.82,6228.82,6228.82,6228.82,577
2004/3/25,09:29:00,6230.40,6230.40,6230.40,6230.40,665
2004/3/25,09:30:00,6232.13,6232.13,6232.13,6232.13,494
2004/3/25,09:31:00,6232.43,6232.43,6232.43,6232.43,543
2004/3/25,09:32:00,6233.69,6233.69,6233.69,6233.69,346
2004/3/25,09:33:00,6235.48,6235.48,6235.48,6235.48,484
2004/3/25,09:34:00,6225.52,6225.52,6225.52,6225.52,382
2004/3/25,09:35:00,6225.42,6225.42,6225.42,6225.42,694
2004/3/25,09:36:00,6208.71,6208.71,6208.71,6208.71,638
2004/3/25,09:37:00,6218.67,6218.67,6218.67,6218.67,507
2004/3/25,09:38:00,6220.44,6220.44,6220.44,6220.44,389
2004/3/25,09:39:00,6222.61,6222.61,6222.61,6222.61,390
2004/3/25,09:40:00,6215.72,6215.72,6215.72,6215.72,354
2004/3/25,09:41:00,6227.98,6227.98,6227.98,6227.98,339
2004/3/25,09:42:00,6223.39,6223.39,6223.39,6223.39,286
2004/3/25,09:43:00,6223.87,6223.87,6223.87,6223.87,366
2004/3/25,09:44:00,6220.38,6220.38,6220.38,6220.38,193
2004/3/25,09:45:00,6223.66,6223.66,6223.66,6223.66,378
2004/3/25,09:46:00,6224.15,6224.15,6224.15,6224.15,246
2004/3/25,09:47:00,6229.00,6229.00,6229.00,6229.00,357
2004/3/25,09:48:00,6224.53,6224.53,6224.53,6224.53,238
2004/3/25,09:49:00,6223.90,6223.90,6223.90,6223.90,433
2004/3/25,09:50:00,6225.51,6225.51,6225.51,6225.51,244
2004/3/25,09:51:00,6224.67,6224.67,6224.67,6224.67,321
2004/3/25,09:52:00,6224.40,6224.40,6224.40,6224.40,300
2004/3/25,09:53:00,6224.88,6224.88,6224.88,6224.88,341
2004/3/25,09:54:00,6223.29,6223.29,6223.29,6223.29,259
2004/3/25,09:55:00,6225.11,6225.11,6225.11,6225.11,323
2004/3/25,09:56:00,6222.38,6222.38,6222.38,6222.38,221
2004/3/25,09:57:00,6212.38,6212.38,6212.38,6212.38,345
2004/3/25,09:58:00,6205.49,6205.49,6205.49,6205.49,389
2004/3/25,09:59:00,6205.81,6205.81,6205.81,6205.81,654
2004/3/25,10:00:00,6198.72,6198.72,6198.72,6198.72,495
2004/3/25,10:01:00,6203.62,6203.62,6203.62,6203.62,530
2004/3/25,10:02:00,6206.02,6206.02,6206.02,6206.02,394
2004/3/25,10:03:00,6198.51,6198.51,6198.51,6198.51,512
2004/3/25,10:04:00,6196.09,6196.09,6196.09,6196.09,390
2004/3/25,10:05:00,6194.64,6194.64,6194.64,6194.64,356
2004/3/25,10:06:00,6200.42,6200.42,6200.42,6200.42,242
2004/3/25,10:07:00,6199.71,6199.71,6199.71,6199.71,367
2004/3/25,10:08:00,6203.15,6203.15,6203.15,6203.15,195
2004/3/25,10:09:00,6201.56,6201.56,6201.56,6201.56,325
2004/3/25,10:10:00,6196.86,6196.86,6196.86,6196.86,194
2004/3/25,10:11:00,6202.53,6202.53,6202.53,6202.53,232
2004/3/25,10:12:00,6207.45,6207.45,6207.45,6207.45,162
2004/3/25,10:13:00,6207.68,6207.68,6207.68,6207.68,221
2004/3/25,10:14:00,6211.08,6211.08,6211.08,6211.08,198
2004/3/25,10:15:00,6214.05,6214.05,6214.05,6214.05,237
2004/3/25,10:16:00,6211.57,6211.57,6211.57,6211.57,147
2004/3/25,10:17:00,6215.26,6215.26,6215.26,6215.26,301
2004/3/25,10:18:00,6215.77,6215.77,6215.77,6215.77,196
2004/3/25,10:19:00,6218.06,6218.06,6218.06,6218.06,457
2004/3/25,10:20:00,6218.53,6218.53,6218.53,6218.53,217
2004/3/25,10:21:00,6223.95,6223.95,6223.95,6223.95,389
2004/3/25,10:22:00,6224.93,6224.93,6224.93,6224.93,239
2004/3/25,10:23:00,6229.31,6229.31,6229.31,6229.31,405
2004/3/25,10:24:00,6230.08,6230.08,6230.08,6230.08,210
2004/3/25,10:25:00,6231.73,6231.73,6231.73,6231.73,330
2004/3/25,10:26:00,6233.04,6233.04,6233.04,6233.04,235
2004/3/25,10:27:00,6236.39,6236.39,6236.39,6236.39,316
2004/3/25,10:28:00,6232.93,6232.93,6232.93,6232.93,207
2004/3/25,10:29:00,6233.13,6233.13,6233.13,6233.13,326
2004/3/25,10:30:00,6232.07,6232.07,6232.07,6232.07,258
2004/3/25,10:31:00,6229.79,6229.79,6229.79,6229.79,272
2004/3/25,10:32:00,6226.87,6226.87,6226.87,6226.87,196
2004/3/25,10:33:00,6232.80,6232.80,6232.80,6232.80,276
2004/3/25,10:34:00,6229.64,6229.64,6229.64,6229.64,254
2004/3/25,10:35:00,6229.99,6229.99,6229.99,6229.99,285
2004/3/25,10:36:00,6231.70,6231.70,6231.70,6231.70,178
2004/3/25,10:37:00,6231.67,6231.67,6231.67,6231.67,368
2004/3/25,10:38:00,6231.04,6231.04,6231.04,6231.04,283
2004/3/25,10:39:00,6230.58,6230.58,6230.58,6230.58,353
2004/3/25,10:40:00,6233.74,6233.74,6233.74,6233.74,243
2004/3/25,10:41:00,6232.38,6232.38,6232.38,6232.38,328
2004/3/25,10:42:00,6232.88,6232.88,6232.88,6232.88,307
2004/3/25,10:43:00,6232.53,6232.53,6232.53,6232.53,420
2004/3/25,10:44:00,6227.69,6227.69,6227.69,6227.69,265
2004/3/25,10:45:00,6233.07,6233.07,6233.07,6233.07,335
2004/3/25,10:46:00,6236.84,6236.84,6236.84,6236.84,302
2004/3/25,10:47:00,6232.06,6232.06,6232.06,6232.06,398
2004/3/25,10:48:00,6229.04,6229.04,6229.04,6229.04,303
2004/3/25,10:49:00,6239.20,6239.20,6239.20,6239.20,479
2004/3/25,10:50:00,6237.33,6237.33,6237.33,6237.33,238
2004/3/25,10:51:00,6237.86,6237.86,6237.86,6237.86,408
2004/3/25,10:52:00,6231.11,6231.11,6231.11,6231.11,270
2004/3/25,10:53:00,6241.96,6241.96,6241.96,6241.96,380
2004/3/25,10:54:00,6240.66,6240.66,6240.66,6240.66,287
2004/3/25,10:55:00,6242.74,6242.74,6242.74,6242.74,637
2004/3/25,10:56:00,6244.84,6244.84,6244.84,6244.84,384
2004/3/25,10:57:00,6241.97,6241.97,6241.97,6241.97,447
2004/3/25,10:58:00,6241.72,6241.72,6241.72,6241.72,370
2004/3/25,10:59:00,6249.27,6249.27,6249.27,6249.27,537
2004/3/25,11:00:00,6245.78,6245.78,6245.78,6245.78,404
2004/3/25,11:01:00,6244.93,6244.93,6244.93,6244.93,473
2004/3/25,11:02:00,6241.20,6241.20,6241.20,6241.20,499
2004/3/25,11:03:00,6239.58,6239.58,6239.58,6239.58,567
2004/3/25,11:04:00,6235.18,6235.18,6235.18,6235.18,346
2004/3/25,11:05:00,6234.03,6234.03,6234.03,6234.03,434
2004/3/25,11:06:00,6232.88,6232.88,6232.88,6232.88,308
2004/3/25,11:07:00,6240.97,6240.97,6240.97,6240.97,378
2004/3/25,11:08:00,6242.10,6242.10,6242.10,6242.10,237
2004/3/25,11:09:00,6236.86,6236.86,6236.86,6236.86,334
2004/3/25,11:10:00,6236.98,6236.98,6236.98,6236.98,296
2004/3/25,11:11:00,6230.28,6230.28,6230.28,6230.28,357
2004/3/25,11:12:00,6235.39,6235.39,6235.39,6235.39,251
2004/3/25,11:13:00,6232.68,6232.68,6232.68,6232.68,513
2004/3/25,11:14:00,6236.09,6236.09,6236.09,6236.09,222
2004/3/25,11:15:00,6232.27,6232.27,6232.27,6232.27,356
2004/3/25,11:16:00,6238.13,6238.13,6238.13,6238.13,831
2004/3/25,11:17:00,6226.35,6226.35,6226.35,6226.35,503
2004/3/25,11:18:00,6218.96,6218.96,6218.96,6218.96,350
2004/3/25,11:19:00,6225.90,6225.90,6225.90,6225.90,440
2004/3/25,11:20:00,6219.86,6219.86,6219.86,6219.86,406
2004/3/25,11:21:00,6220.69,6220.69,6220.69,6220.69,462
2004/3/25,11:22:00,6218.21,6218.21,6218.21,6218.21,366
2004/3/25,11:23:00,6205.96,6205.96,6205.96,6205.96,586
2004/3/25,11:24:00,6207.46,6207.46,6207.46,6207.46,315
2004/3/25,11:25:00,6208.72,6208.72,6208.72,6208.72,520
2004/3/25,11:26:00,6205.21,6205.21,6205.21,6205.21,243
2004/3/25,11:27:00,6211.06,6211.06,6211.06,6211.06,361
2004/3/25,11:28:00,6207.55,6207.55,6207.55,6207.55,413
2004/3/25,11:29:00,6209.80,6209.80,6209.80,6209.80,252
2004/3/25,11:30:00,6209.54,6209.54,6209.54,6209.54,285
2004/3/25,11:31:00,6214.97,6214.97,6214.97,6214.97,265
2004/3/25,11:32:00,6216.51,6216.51,6216.51,6216.51,191
2004/3/25,11:33:00,6219.33,6219.33,6219.33,6219.33,237
2004/3/25,11:34:00,6220.96,6220.96,6220.96,6220.96,155
2004/3/25,11:35:00,6218.04,6218.04,6218.04,6218.04,263
2004/3/25,11:36:00,6220.08,6220.08,6220.08,6220.08,158
2004/3/25,11:37:00,6219.82,6219.82,6219.82,6219.82,224
2004/3/25,11:38:00,6220.55,6220.55,6220.55,6220.55,220
2004/3/25,11:39:00,6220.12,6220.12,6220.12,6220.12,260
2004/3/25,11:40:00,6221.91,6221.91,6221.91,6221.91,179
2004/3/25,11:41:00,6220.01,6220.01,6220.01,6220.01,183
2004/3/25,11:42:00,6225.48,6225.48,6225.48,6225.48,175
2004/3/25,11:43:00,6223.78,6223.78,6223.78,6223.78,191
2004/3/25,11:44:00,6224.05,6224.05,6224.05,6224.05,146
2004/3/25,11:45:00,6217.56,6217.56,6217.56,6217.56,206
2004/3/25,11:46:00,6221.65,6221.65,6221.65,6221.65,151
2004/3/25,11:47:00,6221.31,6221.31,6221.31,6221.31,256
2004/3/25,11:48:00,6223.89,6223.89,6223.89,6223.89,156
2004/3/25,11:49:00,6215.84,6215.84,6215.84,6215.84,229
2004/3/25,11:50:00,6219.60,6219.60,6219.60,6219.60,214
2004/3/25,11:51:00,6219.54,6219.54,6219.54,6219.54,387
2004/3/25,11:52:00,6215.45,6215.45,6215.45,6215.45,206
2004/3/25,11:53:00,6216.09,6216.09,6216.09,6216.09,246
2004/3/25,11:54:00,6217.86,6217.86,6217.86,6217.86,223
2004/3/25,11:55:00,6212.32,6212.32,6212.32,6212.32,294
2004/3/25,11:56:00,6214.07,6214.07,6214.07,6214.07,235
2004/3/25,11:57:00,6213.12,6213.12,6213.12,6213.12,309
2004/3/25,11:58:00,6215.40,6215.40,6215.40,6215.40,187
2004/3/25,11:59:00,6218.15,6218.15,6218.15,6218.15,284
2004/3/25,12:00:00,6211.39,6211.39,6211.39,6211.39,227
2004/3/25,12:01:00,6210.47,6210.47,6210.47,6210.47,241
2004/3/25,12:02:00,6216.70,6216.70,6216.70,6216.70,337
2004/3/25,12:03:00,6206.67,6206.67,6206.67,6206.67,295
2004/3/25,12:04:00,6211.92,6211.92,6211.92,6211.92,189
2004/3/25,12:05:00,6207.58,6207.58,6207.58,6207.58,283
2004/3/25,12:06:00,6209.79,6209.79,6209.79,6209.79,221
2004/3/25,12:07:00,6201.43,6201.43,6201.43,6201.43,330
2004/3/25,12:08:00,6200.83,6200.83,6200.83,6200.83,270
2004/3/25,12:09:00,6207.17,6207.17,6207.17,6207.17,364
2004/3/25,12:10:00,6203.75,6203.75,6203.75,6203.75,238
2004/3/25,12:11:00,6202.49,6202.49,6202.49,6202.49,351
2004/3/25,12:12:00,6203.73,6203.73,6203.73,6203.73,258
2004/3/25,12:13:00,6204.85,6204.85,6204.85,6204.85,354
2004/3/25,12:14:00,6204.51,6204.51,6204.51,6204.51,263
2004/3/25,12:15:00,6204.86,6204.86,6204.86,6204.86,348
2004/3/25,12:16:00,6203.80,6203.80,6203.80,6203.80,212
2004/3/25,12:17:00,6205.07,6205.07,6205.07,6205.07,261
2004/3/25,12:18:00,6201.51,6201.51,6201.51,6201.51,214
2004/3/25,12:19:00,6202.03,6202.03,6202.03,6202.03,214
2004/3/25,12:20:00,6206.03,6206.03,6206.03,6206.03,214
2004/3/25,12:21:00,6201.42,6201.42,6201.42,6201.42,228
2004/3/25,12:22:00,6198.67,6198.67,6198.67,6198.67,212
2004/3/25,12:23:00,6201.74,6201.74,6201.74,6201.74,250
2004/3/25,12:24:00,6203.25,6203.25,6203.25,6203.25,293
2004/3/25,12:25:00,6199.32,6199.32,6199.32,6199.32,468
2004/3/25,12:26:00,6197.94,6197.94,6197.94,6197.94,385
2004/3/25,12:27:00,6198.27,6198.27,6198.27,6198.27,380
2004/3/25,12:28:00,6197.42,6197.42,6197.42,6197.42,193
2004/3/25,12:29:00,6198.39,6198.39,6198.39,6198.39,342
2004/3/25,12:30:00,6195.04,6195.04,6195.04,6195.04,243
2004/3/25,12:31:00,6195.02,6195.02,6195.02,6195.02,416
2004/3/25,12:32:00,6197.70,6197.70,6197.70,6197.70,279
2004/3/25,12:33:00,6193.83,6193.83,6193.83,6193.83,405
2004/3/25,12:34:00,6195.50,6195.50,6195.50,6195.50,302
2004/3/25,12:35:00,6189.15,6189.15,6189.15,6189.15,503
2004/3/25,12:36:00,6187.30,6187.30,6187.30,6187.30,491
2004/3/25,12:37:00,6185.06,6185.06,6185.06,6185.06,624
2004/3/25,12:38:00,6181.62,6181.62,6181.62,6181.62,601
2004/3/25,12:39:00,6177.47,6177.47,6177.47,6177.47,1098
2004/3/25,12:40:00,6177.91,6177.91,6177.91,6177.91,809
2004/3/25,12:41:00,6170.96,6170.96,6170.96,6170.96,1044
2004/3/25,12:42:00,6162.86,6162.86,6162.86,6162.86,580
2004/3/25,12:43:00,6166.38,6166.38,6166.38,6166.38,712
2004/3/25,12:44:00,6165.18,6165.18,6165.18,6165.18,500
2004/3/25,12:45:00,6166.39,6166.39,6166.39,6166.39,593
2004/3/25,12:46:00,6169.04,6169.04,6169.04,6169.04,361
2004/3/25,12:47:00,6172.10,6172.10,6172.10,6172.10,404
2004/3/25,12:48:00,6175.41,6175.41,6175.41,6175.41,301
2004/3/25,12:49:00,6180.85,6180.85,6180.85,6180.85,422
2004/3/25,12:50:00,6181.72,6181.72,6181.72,6181.72,308
2004/3/25,12:51:00,6183.45,6183.45,6183.45,6183.45,351
2004/3/25,12:52:00,6183.66,6183.66,6183.66,6183.66,213
2004/3/25,12:53:00,6183.87,6183.87,6183.87,6183.87,333
2004/3/25,12:54:00,6183.37,6183.37,6183.37,6183.37,230
2004/3/25,12:55:00,6186.24,6186.24,6186.24,6186.24,273
2004/3/25,12:56:00,6185.02,6185.02,6185.02,6185.02,253
2004/3/25,12:57:00,6185.13,6185.13,6185.13,6185.13,519
2004/3/25,12:58:00,6181.60,6181.60,6181.60,6181.60,257
2004/3/25,12:59:00,6184.90,6184.90,6184.90,6184.90,305
2004/3/25,13:00:00,6184.80,6184.80,6184.80,6184.80,192
2004/3/25,13:01:00,6184.06,6184.06,6184.06,6184.06,306
2004/3/25,13:02:00,6182.46,6182.46,6182.46,6182.46,214
2004/3/25,13:03:00,6182.58,6182.58,6182.58,6182.58,334
2004/3/25,13:04:00,6178.25,6178.25,6178.25,6178.25,234
2004/3/25,13:05:00,6181.40,6181.40,6181.40,6181.40,357
2004/3/25,13:06:00,6177.33,6177.33,6177.33,6177.33,280
2004/3/25,13:07:00,6174.48,6174.48,6174.48,6174.48,433
2004/3/25,13:08:00,6173.35,6173.35,6173.35,6173.35,254
2004/3/25,13:09:00,6172.77,6172.77,6172.77,6172.77,469
2004/3/25,13:10:00,6170.32,6170.32,6170.32,6170.32,365
2004/3/25,13:11:00,6166.03,6166.03,6166.03,6166.03,756
2004/3/25,13:12:00,6163.10,6163.10,6163.10,6163.10,641
2004/3/25,13:13:00,6164.81,6164.81,6164.81,6164.81,706
2004/3/25,13:14:00,6156.73,6156.73,6156.73,6156.73,586
2004/3/25,13:15:00,6156.75,6156.75,6156.75,6156.75,713
2004/3/25,13:16:00,6150.09,6150.09,6150.09,6150.09,658
2004/3/25,13:17:00,6148.84,6148.84,6148.84,6148.84,913
2004/3/25,13:18:00,6147.76,6147.76,6147.76,6147.76,593
2004/3/25,13:19:00,6151.09,6151.09,6151.09,6151.09,853
2004/3/25,13:20:00,6151.30,6151.30,6151.30,6151.30,756
2004/3/25,13:21:00,6144.74,6144.74,6144.74,6144.74,884
2004/3/25,13:22:00,6142.90,6142.90,6142.90,6142.90,644
2004/3/25,13:23:00,6145.85,6145.85,6145.85,6145.85,865
2004/3/25,13:24:00,6148.08,6148.08,6148.08,6148.08,625
2004/3/25,13:25:00,6149.40,6149.40,6149.40,6149.40,897
2004/3/25,13:26:00,6149.40,6149.40,6149.40,6149.40,0
2004/3/25,13:27:00,6149.40,6149.40,6149.40,6149.40,0
2004/3/25,13:28:00,6149.40,6149.40,6149.40,6149.40,0
2004/3/25,13:29:00,6149.40,6149.40,6149.40,6149.40,0
2004/3/25,13:30:00,6156.73,6156.73,6156.73,6156.73,4432
2004/3/26,09:00:00,6156.73,6156.73,6156.73,6156.73,158
2004/3/26,09:01:00,6227.17,6227.17,6227.17,6227.17,3472
2004/3/26,09:02:00,6239.23,6239.23,6239.23,6239.23,775
2004/3/26,09:03:00,6230.43,6230.43,6230.43,6230.43,1199
2004/3/26,09:04:00,6228.63,6228.63,6228.63,6228.63,706
2004/3/26,09:05:00,6218.95,6218.95,6218.95,6218.95,1162
2004/3/26,09:06:00,6207.41,6207.41,6207.41,6207.41,767
2004/3/26,09:07:00,6207.36,6207.36,6207.36,6207.36,953
2004/3/26,09:08:00,6201.49,6201.49,6201.49,6201.49,980
2004/3/26,09:09:00,6195.86,6195.86,6195.86,6195.86,955
2004/3/26,09:10:00,6199.86,6199.86,6199.86,6199.86,509
2004/3/26,09:11:00,6202.57,6202.57,6202.57,6202.57,707
2004/3/26,09:12:00,6200.16,6200.16,6200.16,6200.16,451
2004/3/26,09:13:00,6208.15,6208.15,6208.15,6208.15,593
2004/3/26,09:14:00,6206.43,6206.43,6206.43,6206.43,412
2004/3/26,09:15:00,6208.95,6208.95,6208.95,6208.95,649
2004/3/26,09:16:00,6207.85,6207.85,6207.85,6207.85,373
2004/3/26,09:17:00,6205.87,6205.87,6205.87,6205.87,615
2004/3/26,09:18:00,6203.78,6203.78,6203.78,6203.78,503
2004/3/26,09:19:00,6202.91,6202.91,6202.91,6202.91,470
2004/3/26,09:20:00,6201.31,6201.31,6201.31,6201.31,281
2004/3/26,09:21:00,6203.90,6203.90,6203.90,6203.90,466
2004/3/26,09:22:00,6198.76,6198.76,6198.76,6198.76,346
2004/3/26,09:23:00,6201.42,6201.42,6201.42,6201.42,421
2004/3/26,09:24:00,6196.95,6196.95,6196.95,6196.95,326
2004/3/26,09:25:00,6199.65,6199.65,6199.65,6199.65,482
2004/3/26,09:26:00,6196.22,6196.22,6196.22,6196.22,291
2004/3/26,09:27:00,6191.80,6191.80,6191.80,6191.80,393
2004/3/26,09:28:00,6193.98,6193.98,6193.98,6193.98,243
2004/3/26,09:29:00,6185.74,6185.74,6185.74,6185.74,413
2004/3/26,09:30:00,6188.17,6188.17,6188.17,6188.17,318
2004/3/26,09:31:00,6180.68,6180.68,6180.68,6180.68,544
2004/3/26,09:32:00,6182.78,6182.78,6182.78,6182.78,333
2004/3/26,09:33:00,6177.75,6177.75,6177.75,6177.75,632
2004/3/26,09:34:00,6171.58,6171.58,6171.58,6171.58,499
2004/3/26,09:35:00,6171.62,6171.62,6171.62,6171.62,726
2004/3/26,09:36:00,6169.83,6169.83,6169.83,6169.83,426
2004/3/26,09:37:00,6167.59,6167.59,6167.59,6167.59,507
2004/3/26,09:38:00,6174.55,6174.55,6174.55,6174.55,374
2004/3/26,09:39:00,6173.04,6173.04,6173.04,6173.04,508
2004/3/26,09:40:00,6172.72,6172.72,6172.72,6172.72,284
2004/3/26,09:41:00,6169.80,6169.80,6169.80,6169.80,490
2004/3/26,09:42:00,6169.92,6169.92,6169.92,6169.92,288
2004/3/26,09:43:00,6179.61,6179.61,6179.61,6179.61,348
2004/3/26,09:44:00,6180.84,6180.84,6180.84,6180.84,346
2004/3/26,09:45:00,6183.88,6183.88,6183.88,6183.88,469
2004/3/26,09:46:00,6183.55,6183.55,6183.55,6183.55,248
2004/3/26,09:47:00,6180.58,6180.58,6180.58,6180.58,332
2004/3/26,09:48:00,6180.70,6180.70,6180.70,6180.70,188
2004/3/26,09:49:00,6182.36,6182.36,6182.36,6182.36,321
2004/3/26,09:50:00,6178.81,6178.81,6178.81,6178.81,213
2004/3/26,09:51:00,6181.84,6181.84,6181.84,6181.84,287
2004/3/26,09:52:00,6183.35,6183.35,6183.35,6183.35,260
2004/3/26,09:53:00,6187.05,6187.05,6187.05,6187.05,311
2004/3/26,09:54:00,6186.16,6186.16,6186.16,6186.16,225
2004/3/26,09:55:00,6189.10,6189.10,6189.10,6189.10,388
2004/3/26,09:56:00,6187.72,6187.72,6187.72,6187.72,209
2004/3/26,09:57:00,6190.18,6190.18,6190.18,6190.18,358
2004/3/26,09:58:00,6186.71,6186.71,6186.71,6186.71,275
2004/3/26,09:59:00,6189.59,6189.59,6189.59,6189.59,304
2004/3/26,10:00:00,6188.73,6188.73,6188.73,6188.73,197
2004/3/26,10:01:00,6188.79,6188.79,6188.79,6188.79,313
2004/3/26,10:02:00,6191.33,6191.33,6191.33,6191.33,170
2004/3/26,10:03:00,6191.56,6191.56,6191.56,6191.56,196
2004/3/26,10:04:00,6189.07,6189.07,6189.07,6189.07,175
2004/3/26,10:05:00,6191.51,6191.51,6191.51,6191.51,244
2004/3/26,10:06:00,6190.10,6190.10,6190.10,6190.10,196
2004/3/26,10:07:00,6182.54,6182.54,6182.54,6182.54,312
2004/3/26,10:08:00,6188.78,6188.78,6188.78,6188.78,223
2004/3/26,10:09:00,6188.98,6188.98,6188.98,6188.98,326
2004/3/26,10:10:00,6183.52,6183.52,6183.52,6183.52,238
2004/3/26,10:11:00,6187.49,6187.49,6187.49,6187.49,247
2004/3/26,10:12:00,6189.38,6189.38,6189.38,6189.38,223
2004/3/26,10:13:00,6189.07,6189.07,6189.07,6189.07,274
2004/3/26,10:14:00,6186.50,6186.50,6186.50,6186.50,137
2004/3/26,10:15:00,6188.72,6188.72,6188.72,6188.72,210
2004/3/26,10:16:00,6179.99,6179.99,6179.99,6179.99,171
2004/3/26,10:17:00,6178.53,6178.53,6178.53,6178.53,289
2004/3/26,10:18:00,6183.36,6183.36,6183.36,6183.36,220
2004/3/26,10:19:00,6176.44,6176.44,6176.44,6176.44,243
2004/3/26,10:20:00,6175.61,6175.61,6175.61,6175.61,170
2004/3/26,10:21:00,6173.42,6173.42,6173.42,6173.42,249
2004/3/26,10:22:00,6171.20,6171.20,6171.20,6171.20,223
2004/3/26,10:23:00,6174.80,6174.80,6174.80,6174.80,364
2004/3/26,10:24:00,6172.45,6172.45,6172.45,6172.45,314
2004/3/26,10:25:00,6166.15,6166.15,6166.15,6166.15,485
2004/3/26,10:26:00,6170.63,6170.63,6170.63,6170.63,304
2004/3/26,10:27:00,6170.63,6170.63,6170.63,6170.63,379
2004/3/26,10:28:00,6166.95,6166.95,6166.95,6166.95,246
2004/3/26,10:29:00,6165.94,6165.94,6165.94,6165.94,342
2004/3/26,10:30:00,6162.22,6162.22,6162.22,6162.22,340
2004/3/26,10:31:00,6162.95,6162.95,6162.95,6162.95,381
2004/3/26,10:32:00,6156.68,6156.68,6156.68,6156.68,352
2004/3/26,10:33:00,6162.01,6162.01,6162.01,6162.01,408
2004/3/26,10:34:00,6160.00,6160.00,6160.00,6160.00,305
2004/3/26,10:35:00,6154.25,6154.25,6154.25,6154.25,405
2004/3/26,10:36:00,6157.71,6157.71,6157.71,6157.71,267
2004/3/26,10:37:00,6158.64,6158.64,6158.64,6158.64,353
2004/3/26,10:38:00,6154.73,6154.73,6154.73,6154.73,238
2004/3/26,10:39:00,6153.89,6153.89,6153.89,6153.89,294
2004/3/26,10:40:00,6152.93,6152.93,6152.93,6152.93,253
2004/3/26,10:41:00,6152.87,6152.87,6152.87,6152.87,298
2004/3/26,10:42:00,6155.61,6155.61,6155.61,6155.61,211
2004/3/26,10:43:00,6151.08,6151.08,6151.08,6151.08,338
2004/3/26,10:44:00,6147.64,6147.64,6147.64,6147.64,301
2004/3/26,10:45:00,6145.94,6145.94,6145.94,6145.94,337
2004/3/26,10:46:00,6142.60,6142.60,6142.60,6142.60,290
2004/3/26,10:47:00,6141.84,6141.84,6141.84,6141.84,703
2004/3/26,10:48:00,6136.99,6136.99,6136.99,6136.99,549
2004/3/26,10:49:00,6132.46,6132.46,6132.46,6132.46,828
2004/3/26,10:50:00,6133.63,6133.63,6133.63,6133.63,488
2004/3/26,10:51:00,6128.89,6128.89,6128.89,6128.89,829
2004/3/26,10:52:00,6122.72,6122.72,6122.72,6122.72,465
2004/3/26,10:53:00,6120.02,6120.02,6120.02,6120.02,693
2004/3/26,10:54:00,6123.52,6123.52,6123.52,6123.52,435
2004/3/26,10:55:00,6124.02,6124.02,6124.02,6124.02,570
2004/3/26,10:56:00,6124.92,6124.92,6124.92,6124.92,269
2004/3/26,10:57:00,6126.11,6126.11,6126.11,6126.11,514
2004/3/26,10:58:00,6126.29,6126.29,6126.29,6126.29,313
2004/3/26,10:59:00,6126.98,6126.98,6126.98,6126.98,432
2004/3/26,11:00:00,6131.29,6131.29,6131.29,6131.29,212
2004/3/26,11:01:00,6129.23,6129.23,6129.23,6129.23,306
2004/3/26,11:02:00,6131.81,6131.81,6131.81,6131.81,241
2004/3/26,11:03:00,6136.24,6136.24,6136.24,6136.24,307
2004/3/26,11:04:00,6133.40,6133.40,6133.40,6133.40,167
2004/3/26,11:05:00,6133.07,6133.07,6133.07,6133.07,219
2004/3/26,11:06:00,6136.12,6136.12,6136.12,6136.12,142
2004/3/26,11:07:00,6133.11,6133.11,6133.11,6133.11,191
2004/3/26,11:08:00,6139.05,6139.05,6139.05,6139.05,153
2004/3/26,11:09:00,6135.20,6135.20,6135.20,6135.20,208
2004/3/26,11:10:00,6137.61,6137.61,6137.61,6137.61,155
2004/3/26,11:11:00,6138.72,6138.72,6138.72,6138.72,347
2004/3/26,11:12:00,6130.84,6130.84,6130.84,6130.84,207
2004/3/26,11:13:00,6138.22,6138.22,6138.22,6138.22,261
2004/3/26,11:14:00,6134.47,6134.47,6134.47,6134.47,165
2004/3/26,11:15:00,6132.73,6132.73,6132.73,6132.73,213
2004/3/26,11:16:00,6137.88,6137.88,6137.88,6137.88,161
2004/3/26,11:17:00,6139.04,6139.04,6139.04,6139.04,223
2004/3/26,11:18:00,6135.99,6135.99,6135.99,6135.99,149
2004/3/26,11:19:00,6139.33,6139.33,6139.33,6139.33,197
2004/3/26,11:20:00,6137.13,6137.13,6137.13,6137.13,151
2004/3/26,11:21:00,6138.84,6138.84,6138.84,6138.84,244
2004/3/26,11:22:00,6142.00,6142.00,6142.00,6142.00,145
2004/3/26,11:23:00,6139.89,6139.89,6139.89,6139.89,274
2004/3/26,11:24:00,6139.53,6139.53,6139.53,6139.53,190
2004/3/26,11:25:00,6141.28,6141.28,6141.28,6141.28,297
2004/3/26,11:26:00,6142.00,6142.00,6142.00,6142.00,169
2004/3/26,11:27:00,6148.88,6148.88,6148.88,6148.88,239
2004/3/26,11:28:00,6141.71,6141.71,6141.71,6141.71,187
2004/3/26,11:29:00,6142.31,6142.31,6142.31,6142.31,242
2004/3/26,11:30:00,6147.19,6147.19,6147.19,6147.19,170
2004/3/26,11:31:00,6146.06,6146.06,6146.06,6146.06,219
2004/3/26,11:32:00,6146.60,6146.60,6146.60,6146.60,187
2004/3/26,11:33:00,6150.18,6150.18,6150.18,6150.18,319
2004/3/26,11:34:00,6145.06,6145.06,6145.06,6145.06,209
2004/3/26,11:35:00,6151.70,6151.70,6151.70,6151.70,324
2004/3/26,11:36:00,6150.41,6150.41,6150.41,6150.41,242
2004/3/26,11:37:00,6151.59,6151.59,6151.59,6151.59,223
2004/3/26,11:38:00,6157.01,6157.01,6157.01,6157.01,147
2004/3/26,11:39:00,6156.53,6156.53,6156.53,6156.53,247
2004/3/26,11:40:00,6157.86,6157.86,6157.86,6157.86,201
2004/3/26,11:41:00,6158.05,6158.05,6158.05,6158.05,291
2004/3/26,11:42:00,6162.32,6162.32,6162.32,6162.32,235
2004/3/26,11:43:00,6162.45,6162.45,6162.45,6162.45,248
2004/3/26,11:44:00,6165.53,6165.53,6165.53,6165.53,214
2004/3/26,11:45:00,6166.29,6166.29,6166.29,6166.29,247
2004/3/26,11:46:00,6169.75,6169.75,6169.75,6169.75,212
2004/3/26,11:47:00,6164.56,6164.56,6164.56,6164.56,251
2004/3/26,11:48:00,6167.51,6167.51,6167.51,6167.51,188
2004/3/26,11:49:00,6163.89,6163.89,6163.89,6163.89,241
2004/3/26,11:50:00,6168.48,6168.48,6168.48,6168.48,162
2004/3/26,11:51:00,6164.91,6164.91,6164.91,6164.91,242
2004/3/26,11:52:00,6169.31,6169.31,6169.31,6169.31,152
2004/3/26,11:53:00,6163.32,6163.32,6163.32,6163.32,230
2004/3/26,11:54:00,6166.03,6166.03,6166.03,6166.03,191
2004/3/26,11:55:00,6166.28,6166.28,6166.28,6166.28,248
2004/3/26,11:56:00,6170.22,6170.22,6170.22,6170.22,193
2004/3/26,11:57:00,6170.03,6170.03,6170.03,6170.03,208
2004/3/26,11:58:00,6165.62,6165.62,6165.62,6165.62,207
2004/3/26,11:59:00,6161.91,6161.91,6161.91,6161.91,385
2004/3/26,12:00:00,6163.25,6163.25,6163.25,6163.25,203
2004/3/26,12:01:00,6167.15,6167.15,6167.15,6167.15,519
2004/3/26,12:02:00,6164.55,6164.55,6164.55,6164.55,306
2004/3/26,12:03:00,6168.24,6168.24,6168.24,6168.24,449
2004/3/26,12:04:00,6175.66,6175.66,6175.66,6175.66,229
2004/3/26,12:05:00,6172.03,6172.03,6172.03,6172.03,313
2004/3/26,12:06:00,6174.37,6174.37,6174.37,6174.37,184
2004/3/26,12:07:00,6174.75,6174.75,6174.75,6174.75,305
2004/3/26,12:08:00,6171.12,6171.12,6171.12,6171.12,180
2004/3/26,12:09:00,6168.08,6168.08,6168.08,6168.08,211
2004/3/26,12:10:00,6169.02,6169.02,6169.02,6169.02,147
2004/3/26,12:11:00,6168.81,6168.81,6168.81,6168.81,243
2004/3/26,12:12:00,6167.73,6167.73,6167.73,6167.73,178
2004/3/26,12:13:00,6162.60,6162.60,6162.60,6162.60,256
2004/3/26,12:14:00,6161.09,6161.09,6161.09,6161.09,163
2004/3/26,12:15:00,6162.00,6162.00,6162.00,6162.00,282
2004/3/26,12:16:00,6162.80,6162.80,6162.80,6162.80,178
2004/3/26,12:17:00,6160.91,6160.91,6160.91,6160.91,282
2004/3/26,12:18:00,6158.44,6158.44,6158.44,6158.44,162
2004/3/26,12:19:00,6160.67,6160.67,6160.67,6160.67,259
2004/3/26,12:20:00,6161.58,6161.58,6161.58,6161.58,197
2004/3/26,12:21:00,6158.56,6158.56,6158.56,6158.56,243
2004/3/26,12:22:00,6162.62,6162.62,6162.62,6162.62,236
2004/3/26,12:23:00,6161.59,6161.59,6161.59,6161.59,352
2004/3/26,12:24:00,6164.84,6164.84,6164.84,6164.84,188
2004/3/26,12:25:00,6167.61,6167.61,6167.61,6167.61,200
2004/3/26,12:26:00,6169.27,6169.27,6169.27,6169.27,152
2004/3/26,12:27:00,6164.43,6164.43,6164.43,6164.43,249
2004/3/26,12:28:00,6163.97,6163.97,6163.97,6163.97,202
2004/3/26,12:29:00,6165.28,6165.28,6165.28,6165.28,226
2004/3/26,12:30:00,6161.05,6161.05,6161.05,6161.05,142
2004/3/26,12:31:00,6168.29,6168.29,6168.29,6168.29,215
2004/3/26,12:32:00,6158.41,6158.41,6158.41,6158.41,176
2004/3/26,12:33:00,6161.48,6161.48,6161.48,6161.48,304
2004/3/26,12:34:00,6157.23,6157.23,6157.23,6157.23,161
2004/3/26,12:35:00,6156.20,6156.20,6156.20,6156.20,329
2004/3/26,12:36:00,6162.84,6162.84,6162.84,6162.84,245
2004/3/26,12:37:00,6153.04,6153.04,6153.04,6153.04,456
2004/3/26,12:38:00,6150.06,6150.06,6150.06,6150.06,287
2004/3/26,12:39:00,6148.97,6148.97,6148.97,6148.97,374
2004/3/26,12:40:00,6148.78,6148.78,6148.78,6148.78,254
2004/3/26,12:41:00,6146.58,6146.58,6146.58,6146.58,382
2004/3/26,12:42:00,6144.94,6144.94,6144.94,6144.94,251
2004/3/26,12:43:00,6146.36,6146.36,6146.36,6146.36,431
2004/3/26,12:44:00,6147.61,6147.61,6147.61,6147.61,277
2004/3/26,12:45:00,6147.98,6147.98,6147.98,6147.98,410
2004/3/26,12:46:00,6143.23,6143.23,6143.23,6143.23,246
2004/3/26,12:47:00,6142.70,6142.70,6142.70,6142.70,260
2004/3/26,12:48:00,6142.05,6142.05,6142.05,6142.05,195
2004/3/26,12:49:00,6142.92,6142.92,6142.92,6142.92,315
2004/3/26,12:50:00,6139.68,6139.68,6139.68,6139.68,195
2004/3/26,12:51:00,6139.32,6139.32,6139.32,6139.32,268
2004/3/26,12:52:00,6140.59,6140.59,6140.59,6140.59,212
2004/3/26,12:53:00,6139.39,6139.39,6139.39,6139.39,359
2004/3/26,12:54:00,6141.43,6141.43,6141.43,6141.43,216
2004/3/26,12:55:00,6146.55,6146.55,6146.55,6146.55,383
2004/3/26,12:56:00,6144.50,6144.50,6144.50,6144.50,194
2004/3/26,12:57:00,6141.78,6141.78,6141.78,6141.78,322
2004/3/26,12:58:00,6138.97,6138.97,6138.97,6138.97,214
2004/3/26,12:59:00,6141.31,6141.31,6141.31,6141.31,309
2004/3/26,13:00:00,6142.71,6142.71,6142.71,6142.71,228
2004/3/26,13:01:00,6144.84,6144.84,6144.84,6144.84,373
2004/3/26,13:02:00,6140.62,6140.62,6140.62,6140.62,269
2004/3/26,13:03:00,6139.65,6139.65,6139.65,6139.65,408
2004/3/26,13:04:00,6138.87,6138.87,6138.87,6138.87,289
2004/3/26,13:05:00,6133.79,6133.79,6133.79,6133.79,403
2004/3/26,13:06:00,6135.87,6135.87,6135.87,6135.87,284
2004/3/26,13:07:00,6135.43,6135.43,6135.43,6135.43,476
2004/3/26,13:08:00,6132.31,6132.31,6132.31,6132.31,333
2004/3/26,13:09:00,6127.62,6127.62,6127.62,6127.62,644
2004/3/26,13:10:00,6130.82,6130.82,6130.82,6130.82,401
2004/3/26,13:11:00,6126.83,6126.83,6126.83,6126.83,696
2004/3/26,13:12:00,6128.74,6128.74,6128.74,6128.74,442
2004/3/26,13:13:00,6128.57,6128.57,6128.57,6128.57,670
2004/3/26,13:14:00,6125.35,6125.35,6125.35,6125.35,409
2004/3/26,13:15:00,6124.04,6124.04,6124.04,6124.04,579
2004/3/26,13:16:00,6124.32,6124.32,6124.32,6124.32,465
2004/3/26,13:17:00,6118.41,6118.41,6118.41,6118.41,755
2004/3/26,13:18:00,6118.41,6118.41,6118.41,6118.41,481
2004/3/26,13:19:00,6117.55,6117.55,6117.55,6117.55,630
2004/3/26,13:20:00,6117.27,6117.27,6117.27,6117.27,566
2004/3/26,13:21:00,6118.14,6118.14,6118.14,6118.14,726
2004/3/26,13:22:00,6121.45,6121.45,6121.45,6121.45,477
2004/3/26,13:23:00,6130.73,6130.73,6130.73,6130.73,633
2004/3/26,13:24:00,6128.55,6128.55,6128.55,6128.55,514
2004/3/26,13:25:00,6133.56,6133.56,6133.56,6133.56,787
2004/3/26,13:26:00,6133.57,6133.57,6133.57,6133.57,0
2004/3/26,13:27:00,6133.57,6133.57,6133.57,6133.57,0
2004/3/26,13:28:00,6133.57,6133.57,6133.57,6133.57,0
2004/3/26,13:29:00,6133.57,6133.57,6133.57,6133.57,0
2004/3/26,13:30:00,6132.62,6132.62,6132.62,6132.62,4756
2004/3/29,09:00:00,6132.62,6132.62,6132.62,6132.62,314
2004/3/29,09:01:00,6348.86,6348.86,6348.86,6348.86,7398
2004/3/29,09:02:00,6336.69,6336.69,6336.69,6336.69,1551
2004/3/29,09:03:00,6335.48,6335.48,6335.48,6335.48,1598
2004/3/29,09:04:00,6350.51,6350.51,6350.51,6350.51,1161
2004/3/29,09:05:00,6327.34,6327.34,6327.34,6327.34,1405
2004/3/29,09:06:00,6338.17,6338.17,6338.17,6338.17,1229
2004/3/29,09:07:00,6344.41,6344.41,6344.41,6344.41,1493
2004/3/29,09:08:00,6349.50,6349.50,6349.50,6349.50,1097
2004/3/29,09:09:00,6359.13,6359.13,6359.13,6359.13,1888
2004/3/29,09:10:00,6358.15,6358.15,6358.15,6358.15,1638
2004/3/29,09:11:00,6362.65,6362.65,6362.65,6362.65,1588
2004/3/29,09:12:00,6360.89,6360.89,6360.89,6360.89,1312
2004/3/29,09:13:00,6373.69,6373.69,6373.69,6373.69,1419
2004/3/29,09:14:00,6375.10,6375.10,6375.10,6375.10,1168
2004/3/29,09:15:00,6391.09,6391.09,6391.09,6391.09,1229
2004/3/29,09:16:00,6393.16,6393.16,6393.16,6393.16,1090
2004/3/29,09:17:00,6388.81,6388.81,6388.81,6388.81,1190
2004/3/29,09:18:00,6389.79,6389.79,6389.79,6389.79,1018
2004/3/29,09:19:00,6387.63,6387.63,6387.63,6387.63,1041
2004/3/29,09:20:00,6385.13,6385.13,6385.13,6385.13,972
2004/3/29,09:21:00,6390.27,6390.27,6390.27,6390.27,974
2004/3/29,09:22:00,6387.56,6387.56,6387.56,6387.56,768
2004/3/29,09:23:00,6382.34,6382.34,6382.34,6382.34,1003
2004/3/29,09:24:00,6376.99,6376.99,6376.99,6376.99,633
2004/3/29,09:25:00,6373.35,6373.35,6373.35,6373.35,771
2004/3/29,09:26:00,6372.10,6372.10,6372.10,6372.10,600
2004/3/29,09:27:00,6371.05,6371.05,6371.05,6371.05,688
2004/3/29,09:28:00,6373.71,6373.71,6373.71,6373.71,619
2004/3/29,09:29:00,6370.66,6370.66,6370.66,6370.66,658
2004/3/29,09:30:00,6371.47,6371.47,6371.47,6371.47,616
2004/3/29,09:31:00,6370.94,6370.94,6370.94,6370.94,741
2004/3/29,09:32:00,6378.93,6378.93,6378.93,6378.93,502
2004/3/29,09:33:00,6376.93,6376.93,6376.93,6376.93,714
2004/3/29,09:34:00,6376.65,6376.65,6376.65,6376.65,516
2004/3/29,09:35:00,6379.05,6379.05,6379.05,6379.05,731
2004/3/29,09:36:00,6384.99,6384.99,6384.99,6384.99,506
2004/3/29,09:37:00,6386.43,6386.43,6386.43,6386.43,685
2004/3/29,09:38:00,6390.56,6390.56,6390.56,6390.56,579
2004/3/29,09:39:00,6392.29,6392.29,6392.29,6392.29,696
2004/3/29,09:40:00,6391.08,6391.08,6391.08,6391.08,525
2004/3/29,09:41:00,6394.63,6394.63,6394.63,6394.63,890
2004/3/29,09:42:00,6402.59,6402.59,6402.59,6402.59,576
2004/3/29,09:43:00,6407.88,6407.88,6407.88,6407.88,730
2004/3/29,09:44:00,6410.38,6410.38,6410.38,6410.38,594
2004/3/29,09:45:00,6411.92,6411.92,6411.92,6411.92,731
2004/3/29,09:46:00,6415.51,6415.51,6415.51,6415.51,836
2004/3/29,09:47:00,6411.77,6411.77,6411.77,6411.77,758
2004/3/29,09:48:00,6416.04,6416.04,6416.04,6416.04,599
2004/3/29,09:49:00,6421.18,6421.18,6421.18,6421.18,782
2004/3/29,09:50:00,6419.41,6419.41,6419.41,6419.41,603
2004/3/29,09:51:00,6424.51,6424.51,6424.51,6424.51,755
2004/3/29,09:52:00,6424.54,6424.54,6424.54,6424.54,466
2004/3/29,09:53:00,6425.14,6425.14,6425.14,6425.14,583
2004/3/29,09:54:00,6430.69,6430.69,6430.69,6430.69,592
2004/3/29,09:55:00,6426.33,6426.33,6426.33,6426.33,741
2004/3/29,09:56:00,6431.91,6431.91,6431.91,6431.91,570
2004/3/29,09:57:00,6430.83,6430.83,6430.83,6430.83,534
2004/3/29,09:58:00,6430.14,6430.14,6430.14,6430.14,457
2004/3/29,09:59:00,6431.62,6431.62,6431.62,6431.62,535
2004/3/29,10:00:00,6434.70,6434.70,6434.70,6434.70,367
2004/3/29,10:01:00,6429.34,6429.34,6429.34,6429.34,454
2004/3/29,10:02:00,6435.62,6435.62,6435.62,6435.62,389
2004/3/29,10:03:00,6433.35,6433.35,6433.35,6433.35,417
2004/3/29,10:04:00,6436.45,6436.45,6436.45,6436.45,439
2004/3/29,10:05:00,6435.95,6435.95,6435.95,6435.95,664
2004/3/29,10:06:00,6434.54,6434.54,6434.54,6434.54,316
2004/3/29,10:07:00,6433.90,6433.90,6433.90,6433.90,510
2004/3/29,10:08:00,6436.41,6436.41,6436.41,6436.41,369
2004/3/29,10:09:00,6437.19,6437.19,6437.19,6437.19,471
2004/3/29,10:10:00,6436.06,6436.06,6436.06,6436.06,359
2004/3/29,10:11:00,6433.57,6433.57,6433.57,6433.57,424
2004/3/29,10:12:00,6431.29,6431.29,6431.29,6431.29,358
2004/3/29,10:13:00,6433.64,6433.64,6433.64,6433.64,463
2004/3/29,10:14:00,6434.04,6434.04,6434.04,6434.04,333
2004/3/29,10:15:00,6433.22,6433.22,6433.22,6433.22,348
2004/3/29,10:16:00,6434.89,6434.89,6434.89,6434.89,358
2004/3/29,10:17:00,6429.81,6429.81,6429.81,6429.81,461
2004/3/29,10:18:00,6430.02,6430.02,6430.02,6430.02,335
2004/3/29,10:19:00,6429.61,6429.61,6429.61,6429.61,339
2004/3/29,10:20:00,6430.58,6430.58,6430.58,6430.58,342
2004/3/29,10:21:00,6428.96,6428.96,6428.96,6428.96,401
2004/3/29,10:22:00,6426.54,6426.54,6426.54,6426.54,238
2004/3/29,10:23:00,6425.17,6425.17,6425.17,6425.17,322
2004/3/29,10:24:00,6423.88,6423.88,6423.88,6423.88,249
2004/3/29,10:25:00,6422.00,6422.00,6422.00,6422.00,299
2004/3/29,10:26:00,6422.33,6422.33,6422.33,6422.33,278
2004/3/29,10:27:00,6420.38,6420.38,6420.38,6420.38,424
2004/3/29,10:28:00,6420.50,6420.50,6420.50,6420.50,263
2004/3/29,10:29:00,6417.42,6417.42,6417.42,6417.42,321
2004/3/29,10:30:00,6415.07,6415.07,6415.07,6415.07,334
2004/3/29,10:31:00,6416.90,6416.90,6416.90,6416.90,345
2004/3/29,10:32:00,6411.42,6411.42,6411.42,6411.42,238
2004/3/29,10:33:00,6412.86,6412.86,6412.86,6412.86,314
2004/3/29,10:34:00,6412.55,6412.55,6412.55,6412.55,264
2004/3/29,10:35:00,6412.89,6412.89,6412.89,6412.89,302
2004/3/29,10:36:00,6413.95,6413.95,6413.95,6413.95,159
2004/3/29,10:37:00,6410.64,6410.64,6410.64,6410.64,298
2004/3/29,10:38:00,6412.33,6412.33,6412.33,6412.33,230
2004/3/29,10:39:00,6409.98,6409.98,6409.98,6409.98,286
2004/3/29,10:40:00,6411.16,6411.16,6411.16,6411.16,351
2004/3/29,10:41:00,6414.26,6414.26,6414.26,6414.26,276
2004/3/29,10:42:00,6413.80,6413.80,6413.80,6413.80,229
2004/3/29,10:43:00,6415.80,6415.80,6415.80,6415.80,240
2004/3/29,10:44:00,6415.41,6415.41,6415.41,6415.41,231
2004/3/29,10:45:00,6418.58,6418.58,6418.58,6418.58,458
2004/3/29,10:46:00,6420.83,6420.83,6420.83,6420.83,169
2004/3/29,10:47:00,6418.22,6418.22,6418.22,6418.22,225
2004/3/29,10:48:00,6420.78,6420.78,6420.78,6420.78,208
2004/3/29,10:49:00,6421.53,6421.53,6421.53,6421.53,246
2004/3/29,10:50:00,6421.73,6421.73,6421.73,6421.73,221
2004/3/29,10:51:00,6421.61,6421.61,6421.61,6421.61,307
2004/3/29,10:52:00,6422.38,6422.38,6422.38,6422.38,195
2004/3/29,10:53:00,6421.80,6421.80,6421.80,6421.80,234
2004/3/29,10:54:00,6421.56,6421.56,6421.56,6421.56,208
2004/3/29,10:55:00,6419.77,6419.77,6419.77,6419.77,266
2004/3/29,10:56:00,6421.70,6421.70,6421.70,6421.70,212
2004/3/29,10:57:00,6422.09,6422.09,6422.09,6422.09,200
2004/3/29,10:58:00,6419.74,6419.74,6419.74,6419.74,231
2004/3/29,10:59:00,6424.55,6424.55,6424.55,6424.55,177
2004/3/29,11:00:00,6421.75,6421.75,6421.75,6421.75,154
2004/3/29,11:01:00,6422.21,6422.21,6422.21,6422.21,155
2004/3/29,11:02:00,6420.07,6420.07,6420.07,6420.07,235
2004/3/29,11:03:00,6422.51,6422.51,6422.51,6422.51,225
2004/3/29,11:04:00,6423.47,6423.47,6423.47,6423.47,156
2004/3/29,11:05:00,6425.19,6425.19,6425.19,6425.19,190
2004/3/29,11:06:00,6425.73,6425.73,6425.73,6425.73,137
2004/3/29,11:07:00,6424.31,6424.31,6424.31,6424.31,213
2004/3/29,11:08:00,6421.55,6421.55,6421.55,6421.55,173
2004/3/29,11:09:00,6424.96,6424.96,6424.96,6424.96,246
2004/3/29,11:10:00,6424.18,6424.18,6424.18,6424.18,223
2004/3/29,11:11:00,6426.34,6426.34,6426.34,6426.34,293
2004/3/29,11:12:00,6427.24,6427.24,6427.24,6427.24,216
2004/3/29,11:13:00,6430.27,6430.27,6430.27,6430.27,309
2004/3/29,11:14:00,6427.12,6427.12,6427.12,6427.12,177
2004/3/29,11:15:00,6430.49,6430.49,6430.49,6430.49,310
2004/3/29,11:16:00,6430.10,6430.10,6430.10,6430.10,176
2004/3/29,11:17:00,6429.83,6429.83,6429.83,6429.83,262
2004/3/29,11:18:00,6428.81,6428.81,6428.81,6428.81,233
2004/3/29,11:19:00,6431.01,6431.01,6431.01,6431.01,260
2004/3/29,11:20:00,6434.36,6434.36,6434.36,6434.36,161
2004/3/29,11:21:00,6433.50,6433.50,6433.50,6433.50,177
2004/3/29,11:22:00,6431.80,6431.80,6431.80,6431.80,162
2004/3/29,11:23:00,6433.88,6433.88,6433.88,6433.88,266
2004/3/29,11:24:00,6435.47,6435.47,6435.47,6435.47,174
2004/3/29,11:25:00,6433.82,6433.82,6433.82,6433.82,241
2004/3/29,11:26:00,6435.25,6435.25,6435.25,6435.25,286
2004/3/29,11:27:00,6432.48,6432.48,6432.48,6432.48,288
2004/3/29,11:28:00,6432.37,6432.37,6432.37,6432.37,208
2004/3/29,11:29:00,6424.58,6424.58,6424.58,6424.58,304
2004/3/29,11:30:00,6438.01,6438.01,6438.01,6438.01,219
2004/3/29,11:31:00,6425.91,6425.91,6425.91,6425.91,216
2004/3/29,11:32:00,6427.14,6427.14,6427.14,6427.14,179
2004/3/29,11:33:00,6434.50,6434.50,6434.50,6434.50,203
2004/3/29,11:34:00,6434.88,6434.88,6434.88,6434.88,159
2004/3/29,11:35:00,6436.38,6436.38,6436.38,6436.38,205
2004/3/29,11:36:00,6436.09,6436.09,6436.09,6436.09,168
2004/3/29,11:37:00,6438.17,6438.17,6438.17,6438.17,265
2004/3/29,11:38:00,6438.72,6438.72,6438.72,6438.72,155
2004/3/29,11:39:00,6438.35,6438.35,6438.35,6438.35,327
2004/3/29,11:40:00,6438.35,6438.35,6438.35,6438.35,159
2004/3/29,11:41:00,6439.28,6439.28,6439.28,6439.28,256
2004/3/29,11:42:00,6439.87,6439.87,6439.87,6439.87,192
2004/3/29,11:43:00,6442.61,6442.61,6442.61,6442.61,209
2004/3/29,11:44:00,6442.36,6442.36,6442.36,6442.36,207
2004/3/29,11:45:00,6440.21,6440.21,6440.21,6440.21,196
2004/3/29,11:46:00,6439.66,6439.66,6439.66,6439.66,122
2004/3/29,11:47:00,6442.06,6442.06,6442.06,6442.06,225
2004/3/29,11:48:00,6438.46,6438.46,6438.46,6438.46,187
2004/3/29,11:49:00,6439.89,6439.89,6439.89,6439.89,230
2004/3/29,11:50:00,6438.32,6438.32,6438.32,6438.32,173
2004/3/29,11:51:00,6435.08,6435.08,6435.08,6435.08,242
2004/3/29,11:52:00,6440.81,6440.81,6440.81,6440.81,167
2004/3/29,11:53:00,6440.84,6440.84,6440.84,6440.84,163
2004/3/29,11:54:00,6439.50,6439.50,6439.50,6439.50,137
2004/3/29,11:55:00,6438.39,6438.39,6438.39,6438.39,185
2004/3/29,11:56:00,6439.01,6439.01,6439.01,6439.01,130
2004/3/29,11:57:00,6445.07,6445.07,6445.07,6445.07,249
2004/3/29,11:58:00,6444.92,6444.92,6444.92,6444.92,195
2004/3/29,11:59:00,6443.19,6443.19,6443.19,6443.19,218
2004/3/29,12:00:00,6445.99,6445.99,6445.99,6445.99,127
2004/3/29,12:01:00,6444.35,6444.35,6444.35,6444.35,197
2004/3/29,12:02:00,6449.38,6449.38,6449.38,6449.38,161
2004/3/29,12:03:00,6446.78,6446.78,6446.78,6446.78,163
2004/3/29,12:04:00,6441.56,6441.56,6441.56,6441.56,130
2004/3/29,12:05:00,6444.31,6444.31,6444.31,6444.31,184
2004/3/29,12:06:00,6442.18,6442.18,6442.18,6442.18,124
2004/3/29,12:07:00,6444.60,6444.60,6444.60,6444.60,179
2004/3/29,12:08:00,6443.10,6443.10,6443.10,6443.10,153
2004/3/29,12:09:00,6442.77,6442.77,6442.77,6442.77,180
2004/3/29,12:10:00,6443.90,6443.90,6443.90,6443.90,119
2004/3/29,12:11:00,6441.14,6441.14,6441.14,6441.14,189
2004/3/29,12:12:00,6437.59,6437.59,6437.59,6437.59,131
2004/3/29,12:13:00,6432.21,6432.21,6432.21,6432.21,157
2004/3/29,12:14:00,6440.34,6440.34,6440.34,6440.34,124
2004/3/29,12:15:00,6437.29,6437.29,6437.29,6437.29,190
2004/3/29,12:16:00,6439.04,6439.04,6439.04,6439.04,144
2004/3/29,12:17:00,6440.85,6440.85,6440.85,6440.85,169
2004/3/29,12:18:00,6441.54,6441.54,6441.54,6441.54,111
2004/3/29,12:19:00,6444.05,6444.05,6444.05,6444.05,141
2004/3/29,12:20:00,6441.64,6441.64,6441.64,6441.64,124
2004/3/29,12:21:00,6439.92,6439.92,6439.92,6439.92,129
2004/3/29,12:22:00,6440.84,6440.84,6440.84,6440.84,105
2004/3/29,12:23:00,6438.91,6438.91,6438.91,6438.91,138
2004/3/29,12:24:00,6436.42,6436.42,6436.42,6436.42,107
2004/3/29,12:25:00,6434.40,6434.40,6434.40,6434.40,176
2004/3/29,12:26:00,6434.00,6434.00,6434.00,6434.00,164
2004/3/29,12:27:00,6440.45,6440.45,6440.45,6440.45,265
2004/3/29,12:28:00,6438.89,6438.89,6438.89,6438.89,195
2004/3/29,12:29:00,6436.22,6436.22,6436.22,6436.22,211
2004/3/29,12:30:00,6430.83,6430.83,6430.83,6430.83,174
2004/3/29,12:31:00,6433.63,6433.63,6433.63,6433.63,211
2004/3/29,12:32:00,6431.23,6431.23,6431.23,6431.23,184
2004/3/29,12:33:00,6436.13,6436.13,6436.13,6436.13,205
2004/3/29,12:34:00,6437.44,6437.44,6437.44,6437.44,154
2004/3/29,12:35:00,6429.61,6429.61,6429.61,6429.61,174
2004/3/29,12:36:00,6437.83,6437.83,6437.83,6437.83,143
2004/3/29,12:37:00,6438.17,6438.17,6438.17,6438.17,199
2004/3/29,12:38:00,6437.29,6437.29,6437.29,6437.29,139
2004/3/29,12:39:00,6438.44,6438.44,6438.44,6438.44,224
2004/3/29,12:40:00,6440.12,6440.12,6440.12,6440.12,170
2004/3/29,12:41:00,6441.59,6441.59,6441.59,6441.59,187
2004/3/29,12:42:00,6439.75,6439.75,6439.75,6439.75,145
2004/3/29,12:43:00,6435.42,6435.42,6435.42,6435.42,329
2004/3/29,12:44:00,6442.91,6442.91,6442.91,6442.91,149
2004/3/29,12:45:00,6444.16,6444.16,6444.16,6444.16,230
2004/3/29,12:46:00,6444.07,6444.07,6444.07,6444.07,137
2004/3/29,12:47:00,6443.09,6443.09,6443.09,6443.09,166
2004/3/29,12:48:00,6444.66,6444.66,6444.66,6444.66,158
2004/3/29,12:49:00,6444.19,6444.19,6444.19,6444.19,183
2004/3/29,12:50:00,6446.86,6446.86,6446.86,6446.86,139
2004/3/29,12:51:00,6447.07,6447.07,6447.07,6447.07,151
2004/3/29,12:52:00,6445.62,6445.62,6445.62,6445.62,133
2004/3/29,12:53:00,6445.60,6445.60,6445.60,6445.60,165
2004/3/29,12:54:00,6444.27,6444.27,6444.27,6444.27,136
2004/3/29,12:55:00,6448.87,6448.87,6448.87,6448.87,168
2004/3/29,12:56:00,6451.30,6451.30,6451.30,6451.30,173
2004/3/29,12:57:00,6450.89,6450.89,6450.89,6450.89,295
2004/3/29,12:58:00,6449.90,6449.90,6449.90,6449.90,334
2004/3/29,12:59:00,6453.08,6453.08,6453.08,6453.08,318
2004/3/29,13:00:00,6452.83,6452.83,6452.83,6452.83,232
2004/3/29,13:01:00,6453.14,6453.14,6453.14,6453.14,251
2004/3/29,13:02:00,6452.28,6452.28,6452.28,6452.28,251
2004/3/29,13:03:00,6454.07,6454.07,6454.07,6454.07,397
2004/3/29,13:04:00,6456.00,6456.00,6456.00,6456.00,279
2004/3/29,13:05:00,6454.07,6454.07,6454.07,6454.07,419
2004/3/29,13:06:00,6455.54,6455.54,6455.54,6455.54,227
2004/3/29,13:07:00,6456.50,6456.50,6456.50,6456.50,356
2004/3/29,13:08:00,6456.38,6456.38,6456.38,6456.38,341
2004/3/29,13:09:00,6457.60,6457.60,6457.60,6457.60,313
2004/3/29,13:10:00,6458.82,6458.82,6458.82,6458.82,327
2004/3/29,13:11:00,6466.09,6466.09,6466.09,6466.09,332
2004/3/29,13:12:00,6467.34,6467.34,6467.34,6467.34,262
2004/3/29,13:13:00,6461.88,6461.88,6461.88,6461.88,347
2004/3/29,13:14:00,6463.74,6463.74,6463.74,6463.74,239
2004/3/29,13:15:00,6468.99,6468.99,6468.99,6468.99,353
2004/3/29,13:16:00,6469.19,6469.19,6469.19,6469.19,307
2004/3/29,13:17:00,6471.33,6471.33,6471.33,6471.33,395
2004/3/29,13:18:00,6466.10,6466.10,6466.10,6466.10,247
2004/3/29,13:19:00,6470.92,6470.92,6470.92,6470.92,372
2004/3/29,13:20:00,6471.74,6471.74,6471.74,6471.74,328
2004/3/29,13:21:00,6473.30,6473.30,6473.30,6473.30,406
2004/3/29,13:22:00,6469.89,6469.89,6469.89,6469.89,386
2004/3/29,13:23:00,6472.64,6472.64,6472.64,6472.64,453
2004/3/29,13:24:00,6472.09,6472.09,6472.09,6472.09,386
2004/3/29,13:25:00,6474.17,6474.17,6474.17,6474.17,647
2004/3/29,13:26:00,6474.17,6474.17,6474.17,6474.17,0
2004/3/29,13:27:00,6474.17,6474.17,6474.17,6474.17,0
2004/3/29,13:28:00,6474.17,6474.17,6474.17,6474.17,0
2004/3/29,13:29:00,6474.17,6474.17,6474.17,6474.17,0
2004/3/29,13:30:00,6474.11,6474.11,6474.11,6474.11,3049
2004/3/30,09:00:00,6474.11,6474.11,6474.11,6474.11,296
2004/3/30,09:01:00,6492.93,6492.93,6492.93,6492.93,5867
2004/3/30,09:02:00,6483.84,6483.84,6483.84,6483.84,1076
2004/3/30,09:03:00,6476.43,6476.43,6476.43,6476.43,1606
2004/3/30,09:04:00,6467.34,6467.34,6467.34,6467.34,1146
2004/3/30,09:05:00,6461.15,6461.15,6461.15,6461.15,1742
2004/3/30,09:06:00,6453.01,6453.01,6453.01,6453.01,1243
2004/3/30,09:07:00,6448.64,6448.64,6448.64,6448.64,1568
2004/3/30,09:08:00,6442.05,6442.05,6442.05,6442.05,856
2004/3/30,09:09:00,6442.67,6442.67,6442.67,6442.67,1180
2004/3/30,09:10:00,6441.43,6441.43,6441.43,6441.43,836
2004/3/30,09:11:00,6448.41,6448.41,6448.41,6448.41,1104
2004/3/30,09:12:00,6449.52,6449.52,6449.52,6449.52,766
2004/3/30,09:13:00,6455.08,6455.08,6455.08,6455.08,1303
2004/3/30,09:14:00,6461.33,6461.33,6461.33,6461.33,767
2004/3/30,09:15:00,6469.81,6469.81,6469.81,6469.81,1332
2004/3/30,09:16:00,6476.35,6476.35,6476.35,6476.35,903
2004/3/30,09:17:00,6481.92,6481.92,6481.92,6481.92,1268
2004/3/30,09:18:00,6491.68,6491.68,6491.68,6491.68,900
2004/3/30,09:19:00,6488.23,6488.23,6488.23,6488.23,1177
2004/3/30,09:20:00,6495.18,6495.18,6495.18,6495.18,843
2004/3/30,09:21:00,6495.16,6495.16,6495.16,6495.16,1031
2004/3/30,09:22:00,6496.65,6496.65,6496.65,6496.65,710
2004/3/30,09:23:00,6488.20,6488.20,6488.20,6488.20,983
2004/3/30,09:24:00,6491.23,6491.23,6491.23,6491.23,727
2004/3/30,09:25:00,6486.44,6486.44,6486.44,6486.44,991
2004/3/30,09:26:00,6490.22,6490.22,6490.22,6490.22,660
2004/3/30,09:27:00,6480.56,6480.56,6480.56,6480.56,853
2004/3/30,09:28:00,6482.58,6482.58,6482.58,6482.58,484
2004/3/30,09:29:00,6476.45,6476.45,6476.45,6476.45,818
2004/3/30,09:30:00,6476.47,6476.47,6476.47,6476.47,611
2004/3/30,09:31:00,6473.16,6473.16,6473.16,6473.16,1049
2004/3/30,09:32:00,6470.12,6470.12,6470.12,6470.12,604
2004/3/30,09:33:00,6473.26,6473.26,6473.26,6473.26,806
2004/3/30,09:34:00,6475.28,6475.28,6475.28,6475.28,515
2004/3/30,09:35:00,6473.26,6473.26,6473.26,6473.26,703
2004/3/30,09:36:00,6478.74,6478.74,6478.74,6478.74,409
2004/3/30,09:37:00,6476.49,6476.49,6476.49,6476.49,672
2004/3/30,09:38:00,6479.86,6479.86,6479.86,6479.86,452
2004/3/30,09:39:00,6479.91,6479.91,6479.91,6479.91,637
2004/3/30,09:40:00,6482.96,6482.96,6482.96,6482.96,499
2004/3/30,09:41:00,6489.03,6489.03,6489.03,6489.03,695
2004/3/30,09:42:00,6490.80,6490.80,6490.80,6490.80,490
2004/3/30,09:43:00,6490.96,6490.96,6490.96,6490.96,759
2004/3/30,09:44:00,6492.03,6492.03,6492.03,6492.03,491
2004/3/30,09:45:00,6495.92,6495.92,6495.92,6495.92,724
2004/3/30,09:46:00,6497.38,6497.38,6497.38,6497.38,541
2004/3/30,09:47:00,6502.65,6502.65,6502.65,6502.65,886
2004/3/30,09:48:00,6498.16,6498.16,6498.16,6498.16,684
2004/3/30,09:49:00,6507.44,6507.44,6507.44,6507.44,907
2004/3/30,09:50:00,6506.62,6506.62,6506.62,6506.62,706
2004/3/30,09:51:00,6510.91,6510.91,6510.91,6510.91,802
2004/3/30,09:52:00,6513.21,6513.21,6513.21,6513.21,617
2004/3/30,09:53:00,6516.85,6516.85,6516.85,6516.85,1035
2004/3/30,09:54:00,6522.95,6522.95,6522.95,6522.95,641
2004/3/30,09:55:00,6520.52,6520.52,6520.52,6520.52,1040
2004/3/30,09:56:00,6521.08,6521.08,6521.08,6521.08,830
2004/3/30,09:57:00,6524.44,6524.44,6524.44,6524.44,745
2004/3/30,09:58:00,6522.07,6522.07,6522.07,6522.07,562
2004/3/30,09:59:00,6515.84,6515.84,6515.84,6515.84,774
2004/3/30,10:00:00,6515.71,6515.71,6515.71,6515.71,539
2004/3/30,10:01:00,6511.49,6511.49,6511.49,6511.49,813
2004/3/30,10:02:00,6506.20,6506.20,6506.20,6506.20,596
2004/3/30,10:03:00,6504.45,6504.45,6504.45,6504.45,812
2004/3/30,10:04:00,6500.02,6500.02,6500.02,6500.02,464
2004/3/30,10:05:00,6493.37,6493.37,6493.37,6493.37,853
2004/3/30,10:06:00,6501.96,6501.96,6501.96,6501.96,450
2004/3/30,10:07:00,6497.34,6497.34,6497.34,6497.34,681
2004/3/30,10:08:00,6491.10,6491.10,6491.10,6491.10,390
2004/3/30,10:09:00,6493.84,6493.84,6493.84,6493.84,529
2004/3/30,10:10:00,6489.74,6489.74,6489.74,6489.74,295
2004/3/30,10:11:00,6497.14,6497.14,6497.14,6497.14,519
2004/3/30,10:12:00,6500.48,6500.48,6500.48,6500.48,268
2004/3/30,10:13:00,6495.91,6495.91,6495.91,6495.91,401
2004/3/30,10:14:00,6497.89,6497.89,6497.89,6497.89,236
2004/3/30,10:15:00,6494.71,6494.71,6494.71,6494.71,457
2004/3/30,10:16:00,6499.11,6499.11,6499.11,6499.11,376
2004/3/30,10:17:00,6497.83,6497.83,6497.83,6497.83,637
2004/3/30,10:18:00,6500.47,6500.47,6500.47,6500.47,264
2004/3/30,10:19:00,6499.67,6499.67,6499.67,6499.67,470
2004/3/30,10:20:00,6497.52,6497.52,6497.52,6497.52,312
2004/3/30,10:21:00,6505.28,6505.28,6505.28,6505.28,551
2004/3/30,10:22:00,6506.41,6506.41,6506.41,6506.41,370
2004/3/30,10:23:00,6506.49,6506.49,6506.49,6506.49,577
2004/3/30,10:24:00,6504.35,6504.35,6504.35,6504.35,400
2004/3/30,10:25:00,6506.72,6506.72,6506.72,6506.72,548
2004/3/30,10:26:00,6511.35,6511.35,6511.35,6511.35,401
2004/3/30,10:27:00,6509.85,6509.85,6509.85,6509.85,401
2004/3/30,10:28:00,6510.74,6510.74,6510.74,6510.74,315
2004/3/30,10:29:00,6511.31,6511.31,6511.31,6511.31,389
2004/3/30,10:30:00,6506.65,6506.65,6506.65,6506.65,340
2004/3/30,10:31:00,6504.08,6504.08,6504.08,6504.08,444
2004/3/30,10:32:00,6503.66,6503.66,6503.66,6503.66,277
2004/3/30,10:33:00,6508.55,6508.55,6508.55,6508.55,573
2004/3/30,10:34:00,6505.13,6505.13,6505.13,6505.13,310
2004/3/30,10:35:00,6499.66,6499.66,6499.66,6499.66,414
2004/3/30,10:36:00,6508.12,6508.12,6508.12,6508.12,349
2004/3/30,10:37:00,6504.68,6504.68,6504.68,6504.68,402
2004/3/30,10:38:00,6501.72,6501.72,6501.72,6501.72,252
2004/3/30,10:39:00,6506.92,6506.92,6506.92,6506.92,428
2004/3/30,10:40:00,6507.81,6507.81,6507.81,6507.81,221
2004/3/30,10:41:00,6502.49,6502.49,6502.49,6502.49,386
2004/3/30,10:42:00,6502.89,6502.89,6502.89,6502.89,281
2004/3/30,10:43:00,6509.99,6509.99,6509.99,6509.99,431
2004/3/30,10:44:00,6508.59,6508.59,6508.59,6508.59,279
2004/3/30,10:45:00,6506.28,6506.28,6506.28,6506.28,340
2004/3/30,10:46:00,6506.35,6506.35,6506.35,6506.35,244
2004/3/30,10:47:00,6503.25,6503.25,6503.25,6503.25,398
2004/3/30,10:48:00,6508.04,6508.04,6508.04,6508.04,198
2004/3/30,10:49:00,6503.89,6503.89,6503.89,6503.89,369
2004/3/30,10:50:00,6505.65,6505.65,6505.65,6505.65,244
2004/3/30,10:51:00,6506.68,6506.68,6506.68,6506.68,456
2004/3/30,10:52:00,6505.07,6505.07,6505.07,6505.07,206
2004/3/30,10:53:00,6506.00,6506.00,6506.00,6506.00,380
2004/3/30,10:54:00,6511.73,6511.73,6511.73,6511.73,266
2004/3/30,10:55:00,6505.34,6505.34,6505.34,6505.34,442
2004/3/30,10:56:00,6512.68,6512.68,6512.68,6512.68,212
2004/3/30,10:57:00,6512.02,6512.02,6512.02,6512.02,343
2004/3/30,10:58:00,6511.30,6511.30,6511.30,6511.30,296
2004/3/30,10:59:00,6507.56,6507.56,6507.56,6507.56,300
2004/3/30,11:00:00,6509.63,6509.63,6509.63,6509.63,225
2004/3/30,11:01:00,6504.52,6504.52,6504.52,6504.52,295
2004/3/30,11:02:00,6507.26,6507.26,6507.26,6507.26,187
2004/3/30,11:03:00,6506.71,6506.71,6506.71,6506.71,300
2004/3/30,11:04:00,6505.81,6505.81,6505.81,6505.81,247
2004/3/30,11:05:00,6509.62,6509.62,6509.62,6509.62,416
2004/3/30,11:06:00,6511.69,6511.69,6511.69,6511.69,286
2004/3/30,11:07:00,6509.53,6509.53,6509.53,6509.53,410
2004/3/30,11:08:00,6515.50,6515.50,6515.50,6515.50,285
2004/3/30,11:09:00,6512.20,6512.20,6512.20,6512.20,364
2004/3/30,11:10:00,6511.84,6511.84,6511.84,6511.84,318
2004/3/30,11:11:00,6521.13,6521.13,6521.13,6521.13,604
2004/3/30,11:12:00,6517.89,6517.89,6517.89,6517.89,317
2004/3/30,11:13:00,6517.03,6517.03,6517.03,6517.03,486
2004/3/30,11:14:00,6519.36,6519.36,6519.36,6519.36,295
2004/3/30,11:15:00,6526.10,6526.10,6526.10,6526.10,524
2004/3/30,11:16:00,6523.04,6523.04,6523.04,6523.04,366
2004/3/30,11:17:00,6523.65,6523.65,6523.65,6523.65,565
2004/3/30,11:18:00,6524.54,6524.54,6524.54,6524.54,316
2004/3/30,11:19:00,6525.17,6525.17,6525.17,6525.17,455
2004/3/30,11:20:00,6528.32,6528.32,6528.32,6528.32,288
2004/3/30,11:21:00,6528.26,6528.26,6528.26,6528.26,475
2004/3/30,11:22:00,6524.05,6524.05,6524.05,6524.05,334
2004/3/30,11:23:00,6529.77,6529.77,6529.77,6529.77,463
2004/3/30,11:24:00,6526.21,6526.21,6526.21,6526.21,352
2004/3/30,11:25:00,6523.69,6523.69,6523.69,6523.69,654
2004/3/30,11:26:00,6529.34,6529.34,6529.34,6529.34,845
2004/3/30,11:27:00,6530.95,6530.95,6530.95,6530.95,967
2004/3/30,11:28:00,6531.30,6531.30,6531.30,6531.30,514
2004/3/30,11:29:00,6535.02,6535.02,6535.02,6535.02,626
2004/3/30,11:30:00,6531.72,6531.72,6531.72,6531.72,383
2004/3/30,11:31:00,6530.67,6530.67,6530.67,6530.67,636
2004/3/30,11:32:00,6526.73,6526.73,6526.73,6526.73,566
2004/3/30,11:33:00,6532.65,6532.65,6532.65,6532.65,674
2004/3/30,11:34:00,6530.85,6530.85,6530.85,6530.85,463
2004/3/30,11:35:00,6526.88,6526.88,6526.88,6526.88,520
2004/3/30,11:36:00,6530.12,6530.12,6530.12,6530.12,405
2004/3/30,11:37:00,6532.87,6532.87,6532.87,6532.87,603
2004/3/30,11:38:00,6525.85,6525.85,6525.85,6525.85,363
2004/3/30,11:39:00,6529.82,6529.82,6529.82,6529.82,404
2004/3/30,11:40:00,6523.60,6523.60,6523.60,6523.60,295
2004/3/30,11:41:00,6529.87,6529.87,6529.87,6529.87,430
2004/3/30,11:42:00,6526.67,6526.67,6526.67,6526.67,276
2004/3/30,11:43:00,6530.14,6530.14,6530.14,6530.14,416
2004/3/30,11:44:00,6526.11,6526.11,6526.11,6526.11,317
2004/3/30,11:45:00,6523.11,6523.11,6523.11,6523.11,351
2004/3/30,11:46:00,6522.22,6522.22,6522.22,6522.22,277
2004/3/30,11:47:00,6522.96,6522.96,6522.96,6522.96,437
2004/3/30,11:48:00,6525.89,6525.89,6525.89,6525.89,360
2004/3/30,11:49:00,6520.38,6520.38,6520.38,6520.38,399
2004/3/30,11:50:00,6519.95,6519.95,6519.95,6519.95,266
2004/3/30,11:51:00,6517.06,6517.06,6517.06,6517.06,393
2004/3/30,11:52:00,6517.25,6517.25,6517.25,6517.25,303
2004/3/30,11:53:00,6515.65,6515.65,6515.65,6515.65,469
2004/3/30,11:54:00,6514.64,6514.64,6514.64,6514.64,222
2004/3/30,11:55:00,6518.68,6518.68,6518.68,6518.68,458
2004/3/30,11:56:00,6516.46,6516.46,6516.46,6516.46,258
2004/3/30,11:57:00,6510.21,6510.21,6510.21,6510.21,443
2004/3/30,11:58:00,6510.00,6510.00,6510.00,6510.00,384
2004/3/30,11:59:00,6506.00,6506.00,6506.00,6506.00,566
2004/3/30,12:00:00,6506.41,6506.41,6506.41,6506.41,370
2004/3/30,12:01:00,6499.72,6499.72,6499.72,6499.72,727
2004/3/30,12:02:00,6497.03,6497.03,6497.03,6497.03,809
2004/3/30,12:03:00,6492.99,6492.99,6492.99,6492.99,1011
2004/3/30,12:04:00,6482.33,6482.33,6482.33,6482.33,738
2004/3/30,12:05:00,6480.29,6480.29,6480.29,6480.29,934
2004/3/30,12:06:00,6478.05,6478.05,6478.05,6478.05,567
2004/3/30,12:07:00,6473.63,6473.63,6473.63,6473.63,816
2004/3/30,12:08:00,6478.32,6478.32,6478.32,6478.32,496
2004/3/30,12:09:00,6474.85,6474.85,6474.85,6474.85,672
2004/3/30,12:10:00,6476.66,6476.66,6476.66,6476.66,404
2004/3/30,12:11:00,6482.98,6482.98,6482.98,6482.98,509
2004/3/30,12:12:00,6484.51,6484.51,6484.51,6484.51,273
2004/3/30,12:13:00,6487.87,6487.87,6487.87,6487.87,418
2004/3/30,12:14:00,6495.69,6495.69,6495.69,6495.69,308
2004/3/30,12:15:00,6496.42,6496.42,6496.42,6496.42,326
2004/3/30,12:16:00,6496.08,6496.08,6496.08,6496.08,209
2004/3/30,12:17:00,6496.70,6496.70,6496.70,6496.70,304
2004/3/30,12:18:00,6498.56,6498.56,6498.56,6498.56,188
2004/3/30,12:19:00,6494.92,6494.92,6494.92,6494.92,239
2004/3/30,12:20:00,6492.65,6492.65,6492.65,6492.65,173
2004/3/30,12:21:00,6492.73,6492.73,6492.73,6492.73,264
2004/3/30,12:22:00,6493.71,6493.71,6493.71,6493.71,186
2004/3/30,12:23:00,6492.04,6492.04,6492.04,6492.04,268
2004/3/30,12:24:00,6486.54,6486.54,6486.54,6486.54,153
2004/3/30,12:25:00,6487.32,6487.32,6487.32,6487.32,229
2004/3/30,12:26:00,6488.68,6488.68,6488.68,6488.68,156
2004/3/30,12:27:00,6481.74,6481.74,6481.74,6481.74,232
2004/3/30,12:28:00,6487.04,6487.04,6487.04,6487.04,171
2004/3/30,12:29:00,6485.47,6485.47,6485.47,6485.47,267
2004/3/30,12:30:00,6488.12,6488.12,6488.12,6488.12,165
2004/3/30,12:31:00,6482.10,6482.10,6482.10,6482.10,399
2004/3/30,12:32:00,6485.71,6485.71,6485.71,6485.71,170
2004/3/30,12:33:00,6487.59,6487.59,6487.59,6487.59,259
2004/3/30,12:34:00,6488.33,6488.33,6488.33,6488.33,176
2004/3/30,12:35:00,6486.81,6486.81,6486.81,6486.81,192
2004/3/30,12:36:00,6483.88,6483.88,6483.88,6483.88,152
2004/3/30,12:37:00,6487.97,6487.97,6487.97,6487.97,204
2004/3/30,12:38:00,6488.05,6488.05,6488.05,6488.05,148
2004/3/30,12:39:00,6489.11,6489.11,6489.11,6489.11,257
2004/3/30,12:40:00,6496.76,6496.76,6496.76,6496.76,153
2004/3/30,12:41:00,6490.68,6490.68,6490.68,6490.68,306
2004/3/30,12:42:00,6490.43,6490.43,6490.43,6490.43,170
2004/3/30,12:43:00,6490.24,6490.24,6490.24,6490.24,220
2004/3/30,12:44:00,6491.99,6491.99,6491.99,6491.99,212
2004/3/30,12:45:00,6493.26,6493.26,6493.26,6493.26,318
2004/3/30,12:46:00,6489.36,6489.36,6489.36,6489.36,222
2004/3/30,12:47:00,6491.75,6491.75,6491.75,6491.75,266
2004/3/30,12:48:00,6494.20,6494.20,6494.20,6494.20,180
2004/3/30,12:49:00,6495.67,6495.67,6495.67,6495.67,416
2004/3/30,12:50:00,6499.03,6499.03,6499.03,6499.03,227
2004/3/30,12:51:00,6501.38,6501.38,6501.38,6501.38,247
2004/3/30,12:52:00,6504.44,6504.44,6504.44,6504.44,183
2004/3/30,12:53:00,6506.93,6506.93,6506.93,6506.93,271
2004/3/30,12:54:00,6497.38,6497.38,6497.38,6497.38,187
2004/3/30,12:55:00,6498.37,6498.37,6498.37,6498.37,293
2004/3/30,12:56:00,6496.76,6496.76,6496.76,6496.76,279
2004/3/30,12:57:00,6495.30,6495.30,6495.30,6495.30,358
2004/3/30,12:58:00,6498.61,6498.61,6498.61,6498.61,209
2004/3/30,12:59:00,6492.32,6492.32,6492.32,6492.32,292
2004/3/30,13:00:00,6487.18,6487.18,6487.18,6487.18,199
2004/3/30,13:01:00,6493.06,6493.06,6493.06,6493.06,264
2004/3/30,13:02:00,6488.87,6488.87,6488.87,6488.87,278
2004/3/30,13:03:00,6493.69,6493.69,6493.69,6493.69,383
2004/3/30,13:04:00,6492.64,6492.64,6492.64,6492.64,263
2004/3/30,13:05:00,6492.80,6492.80,6492.80,6492.80,329
2004/3/30,13:06:00,6496.63,6496.63,6496.63,6496.63,249
2004/3/30,13:07:00,6486.76,6486.76,6486.76,6486.76,323
2004/3/30,13:08:00,6486.63,6486.63,6486.63,6486.63,314
2004/3/30,13:09:00,6489.19,6489.19,6489.19,6489.19,451
2004/3/30,13:10:00,6493.32,6493.32,6493.32,6493.32,339
2004/3/30,13:11:00,6492.16,6492.16,6492.16,6492.16,456
2004/3/30,13:12:00,6489.42,6489.42,6489.42,6489.42,263
2004/3/30,13:13:00,6491.44,6491.44,6491.44,6491.44,399
2004/3/30,13:14:00,6488.42,6488.42,6488.42,6488.42,377
2004/3/30,13:15:00,6487.54,6487.54,6487.54,6487.54,647
2004/3/30,13:16:00,6492.40,6492.40,6492.40,6492.40,407
2004/3/30,13:17:00,6490.16,6490.16,6490.16,6490.16,483
2004/3/30,13:18:00,6497.12,6497.12,6497.12,6497.12,301
2004/3/30,13:19:00,6492.99,6492.99,6492.99,6492.99,512
2004/3/30,13:20:00,6489.01,6489.01,6489.01,6489.01,349
2004/3/30,13:21:00,6490.25,6490.25,6490.25,6490.25,548
2004/3/30,13:22:00,6487.78,6487.78,6487.78,6487.78,406
2004/3/30,13:23:00,6495.23,6495.23,6495.23,6495.23,629
2004/3/30,13:24:00,6500.52,6500.52,6500.52,6500.52,582
2004/3/30,13:25:00,6501.13,6501.13,6501.13,6501.13,998
2004/3/30,13:26:00,6501.13,6501.13,6501.13,6501.13,0
2004/3/30,13:27:00,6501.13,6501.13,6501.13,6501.13,0
2004/3/30,13:28:00,6501.13,6501.13,6501.13,6501.13,0
2004/3/30,13:29:00,6501.13,6501.13,6501.13,6501.13,0
2004/3/30,13:30:00,6494.71,6494.71,6494.71,6494.71,8280
2004/3/31,09:00:00,6494.71,6494.71,6494.71,6494.71,162
2004/3/31,09:01:00,6554.95,6554.95,6554.95,6554.95,3944
2004/3/31,09:02:00,6558.37,6558.37,6558.37,6558.37,1048
2004/3/31,09:03:00,6558.68,6558.68,6558.68,6558.68,1637
2004/3/31,09:04:00,6556.20,6556.20,6556.20,6556.20,1221
2004/3/31,09:05:00,6552.70,6552.70,6552.70,6552.70,1531
2004/3/31,09:06:00,6553.43,6553.43,6553.43,6553.43,1133
2004/3/31,09:07:00,6536.47,6536.47,6536.47,6536.47,1371
2004/3/31,09:08:00,6537.25,6537.25,6537.25,6537.25,1189
2004/3/31,09:09:00,6531.93,6531.93,6531.93,6531.93,1254
2004/3/31,09:10:00,6528.44,6528.44,6528.44,6528.44,873
2004/3/31,09:11:00,6525.43,6525.43,6525.43,6525.43,1114
2004/3/31,09:12:00,6521.74,6521.74,6521.74,6521.74,649
2004/3/31,09:13:00,6524.74,6524.74,6524.74,6524.74,928
2004/3/31,09:14:00,6519.11,6519.11,6519.11,6519.11,756
2004/3/31,09:15:00,6522.70,6522.70,6522.70,6522.70,1104
2004/3/31,09:16:00,6523.28,6523.28,6523.28,6523.28,642
2004/3/31,09:17:00,6522.01,6522.01,6522.01,6522.01,1007
2004/3/31,09:18:00,6528.53,6528.53,6528.53,6528.53,526
2004/3/31,09:19:00,6530.59,6530.59,6530.59,6530.59,947
2004/3/31,09:20:00,6530.81,6530.81,6530.81,6530.81,641
2004/3/31,09:21:00,6533.39,6533.39,6533.39,6533.39,890
2004/3/31,09:22:00,6534.52,6534.52,6534.52,6534.52,543
2004/3/31,09:23:00,6541.64,6541.64,6541.64,6541.64,930
2004/3/31,09:24:00,6537.66,6537.66,6537.66,6537.66,612
2004/3/31,09:25:00,6542.17,6542.17,6542.17,6542.17,1028
2004/3/31,09:26:00,6543.46,6543.46,6543.46,6543.46,719
2004/3/31,09:27:00,6545.14,6545.14,6545.14,6545.14,870
2004/3/31,09:28:00,6544.12,6544.12,6544.12,6544.12,598
2004/3/31,09:29:00,6544.92,6544.92,6544.92,6544.92,912
2004/3/31,09:30:00,6547.57,6547.57,6547.57,6547.57,534
2004/3/31,09:31:00,6551.26,6551.26,6551.26,6551.26,729
2004/3/31,09:32:00,6547.13,6547.13,6547.13,6547.13,539
2004/3/31,09:33:00,6549.76,6549.76,6549.76,6549.76,729
2004/3/31,09:34:00,6549.05,6549.05,6549.05,6549.05,614
2004/3/31,09:35:00,6552.86,6552.86,6552.86,6552.86,755
2004/3/31,09:36:00,6546.29,6546.29,6546.29,6546.29,682
2004/3/31,09:37:00,6551.79,6551.79,6551.79,6551.79,1458
2004/3/31,09:38:00,6554.72,6554.72,6554.72,6554.72,855
2004/3/31,09:39:00,6559.35,6559.35,6559.35,6559.35,1226
2004/3/31,09:40:00,6560.63,6560.63,6560.63,6560.63,887
2004/3/31,09:41:00,6563.50,6563.50,6563.50,6563.50,1120
2004/3/31,09:42:00,6564.19,6564.19,6564.19,6564.19,728
2004/3/31,09:43:00,6566.95,6566.95,6566.95,6566.95,1005
2004/3/31,09:44:00,6567.16,6567.16,6567.16,6567.16,562
2004/3/31,09:45:00,6569.56,6569.56,6569.56,6569.56,877
2004/3/31,09:46:00,6568.85,6568.85,6568.85,6568.85,592
2004/3/31,09:47:00,6563.69,6563.69,6563.69,6563.69,904
2004/3/31,09:48:00,6563.99,6563.99,6563.99,6563.99,607
2004/3/31,09:49:00,6560.03,6560.03,6560.03,6560.03,954
2004/3/31,09:50:00,6555.03,6555.03,6555.03,6555.03,544
2004/3/31,09:51:00,6557.46,6557.46,6557.46,6557.46,732
2004/3/31,09:52:00,6555.16,6555.16,6555.16,6555.16,731
2004/3/31,09:53:00,6550.40,6550.40,6550.40,6550.40,777
2004/3/31,09:54:00,6552.03,6552.03,6552.03,6552.03,570
2004/3/31,09:55:00,6541.93,6541.93,6541.93,6541.93,798
2004/3/31,09:56:00,6547.76,6547.76,6547.76,6547.76,548
2004/3/31,09:57:00,6542.25,6542.25,6542.25,6542.25,734
2004/3/31,09:58:00,6546.00,6546.00,6546.00,6546.00,468
2004/3/31,09:59:00,6547.43,6547.43,6547.43,6547.43,686
2004/3/31,10:00:00,6547.56,6547.56,6547.56,6547.56,444
2004/3/31,10:01:00,6537.39,6537.39,6537.39,6537.39,629
2004/3/31,10:02:00,6542.59,6542.59,6542.59,6542.59,377
2004/3/31,10:03:00,6541.49,6541.49,6541.49,6541.49,550
2004/3/31,10:04:00,6536.31,6536.31,6536.31,6536.31,289
2004/3/31,10:05:00,6536.01,6536.01,6536.01,6536.01,543
2004/3/31,10:06:00,6531.30,6531.30,6531.30,6531.30,354
2004/3/31,10:07:00,6528.69,6528.69,6528.69,6528.69,649
2004/3/31,10:08:00,6529.51,6529.51,6529.51,6529.51,469
2004/3/31,10:09:00,6524.70,6524.70,6524.70,6524.70,639
2004/3/31,10:10:00,6522.41,6522.41,6522.41,6522.41,373
2004/3/31,10:11:00,6524.18,6524.18,6524.18,6524.18,618
2004/3/31,10:12:00,6523.52,6523.52,6523.52,6523.52,443
2004/3/31,10:13:00,6520.66,6520.66,6520.66,6520.66,626
2004/3/31,10:14:00,6520.32,6520.32,6520.32,6520.32,424
2004/3/31,10:15:00,6526.80,6526.80,6526.80,6526.80,515
2004/3/31,10:16:00,6523.69,6523.69,6523.69,6523.69,262
2004/3/31,10:17:00,6523.31,6523.31,6523.31,6523.31,445
2004/3/31,10:18:00,6525.67,6525.67,6525.67,6525.67,297
2004/3/31,10:19:00,6526.05,6526.05,6526.05,6526.05,422
2004/3/31,10:20:00,6528.52,6528.52,6528.52,6528.52,353
2004/3/31,10:21:00,6528.25,6528.25,6528.25,6528.25,552
2004/3/31,10:22:00,6530.42,6530.42,6530.42,6530.42,353
2004/3/31,10:23:00,6531.75,6531.75,6531.75,6531.75,494
2004/3/31,10:24:00,6536.61,6536.61,6536.61,6536.61,361
2004/3/31,10:25:00,6539.28,6539.28,6539.28,6539.28,428
2004/3/31,10:26:00,6540.11,6540.11,6540.11,6540.11,227
2004/3/31,10:27:00,6539.27,6539.27,6539.27,6539.27,377
2004/3/31,10:28:00,6535.96,6535.96,6535.96,6535.96,355
2004/3/31,10:29:00,6540.77,6540.77,6540.77,6540.77,477
2004/3/31,10:30:00,6539.31,6539.31,6539.31,6539.31,251
2004/3/31,10:31:00,6537.15,6537.15,6537.15,6537.15,320
2004/3/31,10:32:00,6538.01,6538.01,6538.01,6538.01,268
2004/3/31,10:33:00,6539.90,6539.90,6539.90,6539.90,359
2004/3/31,10:34:00,6533.92,6533.92,6533.92,6533.92,259
2004/3/31,10:35:00,6527.19,6527.19,6527.19,6527.19,456
2004/3/31,10:36:00,6521.73,6521.73,6521.73,6521.73,519
2004/3/31,10:37:00,6520.91,6520.91,6520.91,6520.91,519
2004/3/31,10:38:00,6516.93,6516.93,6516.93,6516.93,374
2004/3/31,10:39:00,6519.12,6519.12,6519.12,6519.12,536
2004/3/31,10:40:00,6516.55,6516.55,6516.55,6516.55,421
2004/3/31,10:41:00,6509.57,6509.57,6509.57,6509.57,571
2004/3/31,10:42:00,6508.77,6508.77,6508.77,6508.77,432
2004/3/31,10:43:00,6506.69,6506.69,6506.69,6506.69,698
2004/3/31,10:44:00,6504.34,6504.34,6504.34,6504.34,479
2004/3/31,10:45:00,6507.75,6507.75,6507.75,6507.75,788
2004/3/31,10:46:00,6503.54,6503.54,6503.54,6503.54,437
2004/3/31,10:47:00,6506.02,6506.02,6506.02,6506.02,438
2004/3/31,10:48:00,6507.94,6507.94,6507.94,6507.94,337
2004/3/31,10:49:00,6507.66,6507.66,6507.66,6507.66,508
2004/3/31,10:50:00,6507.43,6507.43,6507.43,6507.43,294
2004/3/31,10:51:00,6503.05,6503.05,6503.05,6503.05,482
2004/3/31,10:52:00,6510.63,6510.63,6510.63,6510.63,228
2004/3/31,10:53:00,6511.90,6511.90,6511.90,6511.90,572
2004/3/31,10:54:00,6509.95,6509.95,6509.95,6509.95,413
2004/3/31,10:55:00,6504.52,6504.52,6504.52,6504.52,518
2004/3/31,10:56:00,6501.42,6501.42,6501.42,6501.42,405
2004/3/31,10:57:00,6502.52,6502.52,6502.52,6502.52,466
2004/3/31,10:58:00,6508.39,6508.39,6508.39,6508.39,344
2004/3/31,10:59:00,6503.90,6503.90,6503.90,6503.90,388
2004/3/31,11:00:00,6511.60,6511.60,6511.60,6511.60,219
2004/3/31,11:01:00,6514.35,6514.35,6514.35,6514.35,410
2004/3/31,11:02:00,6513.16,6513.16,6513.16,6513.16,286
2004/3/31,11:03:00,6517.59,6517.59,6517.59,6517.59,349
2004/3/31,11:04:00,6521.73,6521.73,6521.73,6521.73,310
2004/3/31,11:05:00,6524.32,6524.32,6524.32,6524.32,442
2004/3/31,11:06:00,6523.77,6523.77,6523.77,6523.77,306
2004/3/31,11:07:00,6526.01,6526.01,6526.01,6526.01,345
2004/3/31,11:08:00,6522.61,6522.61,6522.61,6522.61,313
2004/3/31,11:09:00,6523.83,6523.83,6523.83,6523.83,329
2004/3/31,11:10:00,6520.63,6520.63,6520.63,6520.63,220
2004/3/31,11:11:00,6525.35,6525.35,6525.35,6525.35,349
2004/3/31,11:12:00,6524.29,6524.29,6524.29,6524.29,218
2004/3/31,11:13:00,6527.76,6527.76,6527.76,6527.76,254
2004/3/31,11:14:00,6528.42,6528.42,6528.42,6528.42,206
2004/3/31,11:15:00,6525.66,6525.66,6525.66,6525.66,411
2004/3/31,11:16:00,6527.30,6527.30,6527.30,6527.30,252
2004/3/31,11:17:00,6523.38,6523.38,6523.38,6523.38,351
2004/3/31,11:18:00,6525.15,6525.15,6525.15,6525.15,313
2004/3/31,11:19:00,6517.88,6517.88,6517.88,6517.88,286
2004/3/31,11:20:00,6523.86,6523.86,6523.86,6523.86,267
2004/3/31,11:21:00,6523.65,6523.65,6523.65,6523.65,338
2004/3/31,11:22:00,6523.90,6523.90,6523.90,6523.90,252
2004/3/31,11:23:00,6526.03,6526.03,6526.03,6526.03,326
2004/3/31,11:24:00,6524.89,6524.89,6524.89,6524.89,221
2004/3/31,11:25:00,6526.94,6526.94,6526.94,6526.94,192
2004/3/31,11:26:00,6521.76,6521.76,6521.76,6521.76,152
2004/3/31,11:27:00,6528.08,6528.08,6528.08,6528.08,241
2004/3/31,11:28:00,6523.14,6523.14,6523.14,6523.14,162
2004/3/31,11:29:00,6528.37,6528.37,6528.37,6528.37,356
2004/3/31,11:30:00,6526.65,6526.65,6526.65,6526.65,188
2004/3/31,11:31:00,6523.43,6523.43,6523.43,6523.43,304
2004/3/31,11:32:00,6525.94,6525.94,6525.94,6525.94,182
2004/3/31,11:33:00,6528.43,6528.43,6528.43,6528.43,200
2004/3/31,11:34:00,6522.86,6522.86,6522.86,6522.86,129
2004/3/31,11:35:00,6525.63,6525.63,6525.63,6525.63,296
2004/3/31,11:36:00,6527.84,6527.84,6527.84,6527.84,143
2004/3/31,11:37:00,6525.77,6525.77,6525.77,6525.77,226
2004/3/31,11:38:00,6525.31,6525.31,6525.31,6525.31,190
2004/3/31,11:39:00,6528.07,6528.07,6528.07,6528.07,229
2004/3/31,11:40:00,6528.86,6528.86,6528.86,6528.86,162
2004/3/31,11:41:00,6528.60,6528.60,6528.60,6528.60,273
2004/3/31,11:42:00,6529.16,6529.16,6529.16,6529.16,125
2004/3/31,11:43:00,6531.98,6531.98,6531.98,6531.98,237
2004/3/31,11:44:00,6532.34,6532.34,6532.34,6532.34,207
2004/3/31,11:45:00,6524.04,6524.04,6524.04,6524.04,356
2004/3/31,11:46:00,6525.58,6525.58,6525.58,6525.58,199
2004/3/31,11:47:00,6523.00,6523.00,6523.00,6523.00,298
2004/3/31,11:48:00,6526.05,6526.05,6526.05,6526.05,357
2004/3/31,11:49:00,6528.21,6528.21,6528.21,6528.21,377
2004/3/31,11:50:00,6530.23,6530.23,6530.23,6530.23,225
2004/3/31,11:51:00,6529.18,6529.18,6529.18,6529.18,415
2004/3/31,11:52:00,6529.86,6529.86,6529.86,6529.86,271
2004/3/31,11:53:00,6529.44,6529.44,6529.44,6529.44,377
2004/3/31,11:54:00,6529.25,6529.25,6529.25,6529.25,312
2004/3/31,11:55:00,6532.55,6532.55,6532.55,6532.55,401
2004/3/31,11:56:00,6531.70,6531.70,6531.70,6531.70,234
2004/3/31,11:57:00,6538.59,6538.59,6538.59,6538.59,417
2004/3/31,11:58:00,6531.19,6531.19,6531.19,6531.19,303
2004/3/31,11:59:00,6533.23,6533.23,6533.23,6533.23,341
2004/3/31,12:00:00,6527.97,6527.97,6527.97,6527.97,245
2004/3/31,12:01:00,6531.91,6531.91,6531.91,6531.91,329
2004/3/31,12:02:00,6529.21,6529.21,6529.21,6529.21,301
2004/3/31,12:03:00,6522.07,6522.07,6522.07,6522.07,357
2004/3/31,12:04:00,6523.21,6523.21,6523.21,6523.21,230
2004/3/31,12:05:00,6525.71,6525.71,6525.71,6525.71,370
2004/3/31,12:06:00,6523.21,6523.21,6523.21,6523.21,213
2004/3/31,12:07:00,6515.21,6515.21,6515.21,6515.21,343
2004/3/31,12:08:00,6520.98,6520.98,6520.98,6520.98,202
2004/3/31,12:09:00,6516.29,6516.29,6516.29,6516.29,355
2004/3/31,12:10:00,6520.14,6520.14,6520.14,6520.14,244
2004/3/31,12:11:00,6521.32,6521.32,6521.32,6521.32,293
2004/3/31,12:12:00,6518.73,6518.73,6518.73,6518.73,192
2004/3/31,12:13:00,6520.36,6520.36,6520.36,6520.36,223
2004/3/31,12:14:00,6520.83,6520.83,6520.83,6520.83,248
2004/3/31,12:15:00,6516.90,6516.90,6516.90,6516.90,298
2004/3/31,12:16:00,6508.84,6508.84,6508.84,6508.84,209
2004/3/31,12:17:00,6510.43,6510.43,6510.43,6510.43,434
2004/3/31,12:18:00,6512.36,6512.36,6512.36,6512.36,501
2004/3/31,12:19:00,6502.10,6502.10,6502.10,6502.10,603
2004/3/31,12:20:00,6501.35,6501.35,6501.35,6501.35,436
2004/3/31,12:21:00,6502.94,6502.94,6502.94,6502.94,613
2004/3/31,12:22:00,6502.88,6502.88,6502.88,6502.88,449
2004/3/31,12:23:00,6498.15,6498.15,6498.15,6498.15,581
2004/3/31,12:24:00,6492.85,6492.85,6492.85,6492.85,449
2004/3/31,12:25:00,6494.38,6494.38,6494.38,6494.38,700
2004/3/31,12:26:00,6490.69,6490.69,6490.69,6490.69,586
2004/3/31,12:27:00,6489.66,6489.66,6489.66,6489.66,786
2004/3/31,12:28:00,6490.01,6490.01,6490.01,6490.01,413
2004/3/31,12:29:00,6485.95,6485.95,6485.95,6485.95,661
2004/3/31,12:30:00,6485.91,6485.91,6485.91,6485.91,365
2004/3/31,12:31:00,6483.24,6483.24,6483.24,6483.24,628
2004/3/31,12:32:00,6484.88,6484.88,6484.88,6484.88,385
2004/3/31,12:33:00,6484.82,6484.82,6484.82,6484.82,436
2004/3/31,12:34:00,6494.63,6494.63,6494.63,6494.63,234
2004/3/31,12:35:00,6495.54,6495.54,6495.54,6495.54,408
2004/3/31,12:36:00,6491.69,6491.69,6491.69,6491.69,230
2004/3/31,12:37:00,6498.11,6498.11,6498.11,6498.11,281
2004/3/31,12:38:00,6498.54,6498.54,6498.54,6498.54,262
2004/3/31,12:39:00,6495.52,6495.52,6495.52,6495.52,358
2004/3/31,12:40:00,6493.63,6493.63,6493.63,6493.63,187
2004/3/31,12:41:00,6490.71,6490.71,6490.71,6490.71,421
2004/3/31,12:42:00,6489.39,6489.39,6489.39,6489.39,207
2004/3/31,12:43:00,6486.52,6486.52,6486.52,6486.52,318
2004/3/31,12:44:00,6484.87,6484.87,6484.87,6484.87,263
2004/3/31,12:45:00,6482.91,6482.91,6482.91,6482.91,354
2004/3/31,12:46:00,6486.66,6486.66,6486.66,6486.66,199
2004/3/31,12:47:00,6485.71,6485.71,6485.71,6485.71,353
2004/3/31,12:48:00,6482.81,6482.81,6482.81,6482.81,261
2004/3/31,12:49:00,6487.45,6487.45,6487.45,6487.45,321
2004/3/31,12:50:00,6487.45,6487.45,6487.45,6487.45,243
2004/3/31,12:51:00,6489.59,6489.59,6489.59,6489.59,265
2004/3/31,12:52:00,6489.40,6489.40,6489.40,6489.40,236
2004/3/31,12:53:00,6489.29,6489.29,6489.29,6489.29,304
2004/3/31,12:54:00,6495.12,6495.12,6495.12,6495.12,160
2004/3/31,12:55:00,6495.06,6495.06,6495.06,6495.06,211
2004/3/31,12:56:00,6495.97,6495.97,6495.97,6495.97,202
2004/3/31,12:57:00,6491.28,6491.28,6491.28,6491.28,265
2004/3/31,12:58:00,6496.74,6496.74,6496.74,6496.74,178
2004/3/31,12:59:00,6495.88,6495.88,6495.88,6495.88,251
2004/3/31,13:00:00,6496.60,6496.60,6496.60,6496.60,190
2004/3/31,13:01:00,6500.75,6500.75,6500.75,6500.75,244
2004/3/31,13:02:00,6501.39,6501.39,6501.39,6501.39,203
2004/3/31,13:03:00,6500.08,6500.08,6500.08,6500.08,439
2004/3/31,13:04:00,6502.84,6502.84,6502.84,6502.84,298
2004/3/31,13:05:00,6504.31,6504.31,6504.31,6504.31,407
2004/3/31,13:06:00,6508.48,6508.48,6508.48,6508.48,261
2004/3/31,13:07:00,6506.50,6506.50,6506.50,6506.50,480
2004/3/31,13:08:00,6510.30,6510.30,6510.30,6510.30,359
2004/3/31,13:09:00,6512.36,6512.36,6512.36,6512.36,556
2004/3/31,13:10:00,6506.14,6506.14,6506.14,6506.14,371
2004/3/31,13:11:00,6515.13,6515.13,6515.13,6515.13,539
2004/3/31,13:12:00,6513.08,6513.08,6513.08,6513.08,541
2004/3/31,13:13:00,6515.12,6515.12,6515.12,6515.12,481
2004/3/31,13:14:00,6515.27,6515.27,6515.27,6515.27,358
2004/3/31,13:15:00,6513.06,6513.06,6513.06,6513.06,510
2004/3/31,13:16:00,6513.63,6513.63,6513.63,6513.63,463
2004/3/31,13:17:00,6513.68,6513.68,6513.68,6513.68,540
2004/3/31,13:18:00,6508.62,6508.62,6508.62,6508.62,413
2004/3/31,13:19:00,6507.53,6507.53,6507.53,6507.53,565
2004/3/31,13:20:00,6502.35,6502.35,6502.35,6502.35,496
2004/3/31,13:21:00,6504.47,6504.47,6504.47,6504.47,753
2004/3/31,13:22:00,6498.36,6498.36,6498.36,6498.36,644
2004/3/31,13:23:00,6497.68,6497.68,6497.68,6497.68,806
2004/3/31,13:24:00,6496.77,6496.77,6496.77,6496.77,615
2004/3/31,13:25:00,6503.12,6503.12,6503.12,6503.12,885
2004/3/31,13:26:00,6503.12,6503.12,6503.12,6503.12,0
2004/3/31,13:27:00,6503.12,6503.12,6503.12,6503.12,0
2004/3/31,13:28:00,6503.12,6503.12,6503.12,6503.12,0
2004/3/31,13:29:00,6503.12,6503.12,6503.12,6503.12,0
2004/3/31,13:30:00,6522.19,6522.19,6522.19,6522.19,6119
2004/4/1,09:00:00,6522.19,6522.19,6522.19,6522.19,195
2004/4/1,09:01:00,6504.54,6504.54,6504.54,6504.54,3139
2004/4/1,09:02:00,6496.84,6496.84,6496.84,6496.84,668
2004/4/1,09:03:00,6497.24,6497.24,6497.24,6497.24,938
2004/4/1,09:04:00,6497.79,6497.79,6497.79,6497.79,672
2004/4/1,09:05:00,6498.43,6498.43,6498.43,6498.43,1091
2004/4/1,09:06:00,6498.20,6498.20,6498.20,6498.20,728
2004/4/1,09:07:00,6500.36,6500.36,6500.36,6500.36,1018
2004/4/1,09:08:00,6502.69,6502.69,6502.69,6502.69,657
2004/4/1,09:09:00,6504.87,6504.87,6504.87,6504.87,966
2004/4/1,09:10:00,6504.04,6504.04,6504.04,6504.04,707
2004/4/1,09:11:00,6506.70,6506.70,6506.70,6506.70,822
2004/4/1,09:12:00,6506.48,6506.48,6506.48,6506.48,723
2004/4/1,09:13:00,6505.87,6505.87,6505.87,6505.87,839
2004/4/1,09:14:00,6511.36,6511.36,6511.36,6511.36,578
2004/4/1,09:15:00,6510.43,6510.43,6510.43,6510.43,817
2004/4/1,09:16:00,6516.77,6516.77,6516.77,6516.77,559
2004/4/1,09:17:00,6516.34,6516.34,6516.34,6516.34,734
2004/4/1,09:18:00,6523.61,6523.61,6523.61,6523.61,592
2004/4/1,09:19:00,6525.16,6525.16,6525.16,6525.16,781
2004/4/1,09:20:00,6531.01,6531.01,6531.01,6531.01,610
2004/4/1,09:21:00,6534.43,6534.43,6534.43,6534.43,877
2004/4/1,09:22:00,6534.04,6534.04,6534.04,6534.04,634
2004/4/1,09:23:00,6534.69,6534.69,6534.69,6534.69,854
2004/4/1,09:24:00,6529.37,6529.37,6529.37,6529.37,611
2004/4/1,09:25:00,6527.33,6527.33,6527.33,6527.33,878
2004/4/1,09:26:00,6525.14,6525.14,6525.14,6525.14,611
2004/4/1,09:27:00,6521.61,6521.61,6521.61,6521.61,774
2004/4/1,09:28:00,6521.92,6521.92,6521.92,6521.92,540
2004/4/1,09:29:00,6512.67,6512.67,6512.67,6512.67,723
2004/4/1,09:30:00,6513.10,6513.10,6513.10,6513.10,457
2004/4/1,09:31:00,6512.57,6512.57,6512.57,6512.57,820
2004/4/1,09:32:00,6510.56,6510.56,6510.56,6510.56,446
2004/4/1,09:33:00,6508.92,6508.92,6508.92,6508.92,653
2004/4/1,09:34:00,6508.89,6508.89,6508.89,6508.89,513
2004/4/1,09:35:00,6495.35,6495.35,6495.35,6495.35,560
2004/4/1,09:36:00,6498.67,6498.67,6498.67,6498.67,370
2004/4/1,09:37:00,6499.12,6499.12,6499.12,6499.12,617
2004/4/1,09:38:00,6500.18,6500.18,6500.18,6500.18,341
2004/4/1,09:39:00,6501.24,6501.24,6501.24,6501.24,559
2004/4/1,09:40:00,6500.94,6500.94,6500.94,6500.94,359
2004/4/1,09:41:00,6500.62,6500.62,6500.62,6500.62,594
2004/4/1,09:42:00,6501.09,6501.09,6501.09,6501.09,345
2004/4/1,09:43:00,6496.58,6496.58,6496.58,6496.58,430
2004/4/1,09:44:00,6494.74,6494.74,6494.74,6494.74,364
2004/4/1,09:45:00,6494.19,6494.19,6494.19,6494.19,506
2004/4/1,09:46:00,6490.06,6490.06,6490.06,6490.06,345
2004/4/1,09:47:00,6488.91,6488.91,6488.91,6488.91,696
2004/4/1,09:48:00,6483.46,6483.46,6483.46,6483.46,494
2004/4/1,09:49:00,6472.66,6472.66,6472.66,6472.66,792
2004/4/1,09:50:00,6472.38,6472.38,6472.38,6472.38,722
2004/4/1,09:51:00,6464.66,6464.66,6464.66,6464.66,864
2004/4/1,09:52:00,6465.48,6465.48,6465.48,6465.48,610
2004/4/1,09:53:00,6464.22,6464.22,6464.22,6464.22,1022
2004/4/1,09:54:00,6460.37,6460.37,6460.37,6460.37,666
2004/4/1,09:55:00,6459.74,6459.74,6459.74,6459.74,717
2004/4/1,09:56:00,6460.66,6460.66,6460.66,6460.66,518
2004/4/1,09:57:00,6461.26,6461.26,6461.26,6461.26,690
2004/4/1,09:58:00,6462.75,6462.75,6462.75,6462.75,426
2004/4/1,09:59:00,6468.77,6468.77,6468.77,6468.77,613
2004/4/1,10:00:00,6471.88,6471.88,6471.88,6471.88,356
2004/4/1,10:01:00,6479.69,6479.69,6479.69,6479.69,566
2004/4/1,10:02:00,6479.05,6479.05,6479.05,6479.05,289
2004/4/1,10:03:00,6481.08,6481.08,6481.08,6481.08,427
2004/4/1,10:04:00,6482.04,6482.04,6482.04,6482.04,306
2004/4/1,10:05:00,6480.35,6480.35,6480.35,6480.35,378
2004/4/1,10:06:00,6476.84,6476.84,6476.84,6476.84,217
2004/4/1,10:07:00,6476.82,6476.82,6476.82,6476.82,359
2004/4/1,10:08:00,6479.99,6479.99,6479.99,6479.99,310
2004/4/1,10:09:00,6479.51,6479.51,6479.51,6479.51,398
2004/4/1,10:10:00,6478.82,6478.82,6478.82,6478.82,204
2004/4/1,10:11:00,6479.91,6479.91,6479.91,6479.91,340
2004/4/1,10:12:00,6480.31,6480.31,6480.31,6480.31,241
2004/4/1,10:13:00,6486.26,6486.26,6486.26,6486.26,350
2004/4/1,10:14:00,6482.07,6482.07,6482.07,6482.07,210
2004/4/1,10:15:00,6483.26,6483.26,6483.26,6483.26,318
2004/4/1,10:16:00,6487.02,6487.02,6487.02,6487.02,210
2004/4/1,10:17:00,6486.16,6486.16,6486.16,6486.16,374
2004/4/1,10:18:00,6489.37,6489.37,6489.37,6489.37,362
2004/4/1,10:19:00,6484.98,6484.98,6484.98,6484.98,419
2004/4/1,10:20:00,6490.61,6490.61,6490.61,6490.61,389
2004/4/1,10:21:00,6491.59,6491.59,6491.59,6491.59,460
2004/4/1,10:22:00,6492.54,6492.54,6492.54,6492.54,316
2004/4/1,10:23:00,6490.32,6490.32,6490.32,6490.32,386
2004/4/1,10:24:00,6494.98,6494.98,6494.98,6494.98,274
2004/4/1,10:25:00,6489.78,6489.78,6489.78,6489.78,455
2004/4/1,10:26:00,6494.14,6494.14,6494.14,6494.14,237
2004/4/1,10:27:00,6497.27,6497.27,6497.27,6497.27,312
2004/4/1,10:28:00,6491.29,6491.29,6491.29,6491.29,273
2004/4/1,10:29:00,6492.38,6492.38,6492.38,6492.38,372
2004/4/1,10:30:00,6490.78,6490.78,6490.78,6490.78,222
2004/4/1,10:31:00,6484.97,6484.97,6484.97,6484.97,305
2004/4/1,10:32:00,6486.15,6486.15,6486.15,6486.15,345
2004/4/1,10:33:00,6479.66,6479.66,6479.66,6479.66,351
2004/4/1,10:34:00,6485.32,6485.32,6485.32,6485.32,223
2004/4/1,10:35:00,6478.39,6478.39,6478.39,6478.39,386
2004/4/1,10:36:00,6477.09,6477.09,6477.09,6477.09,235
2004/4/1,10:37:00,6482.86,6482.86,6482.86,6482.86,391
2004/4/1,10:38:00,6477.47,6477.47,6477.47,6477.47,225
2004/4/1,10:39:00,6477.28,6477.28,6477.28,6477.28,291
2004/4/1,10:40:00,6479.50,6479.50,6479.50,6479.50,198
2004/4/1,10:41:00,6473.34,6473.34,6473.34,6473.34,270
2004/4/1,10:42:00,6479.05,6479.05,6479.05,6479.05,228
2004/4/1,10:43:00,6476.88,6476.88,6476.88,6476.88,320
2004/4/1,10:44:00,6480.68,6480.68,6480.68,6480.68,235
2004/4/1,10:45:00,6475.65,6475.65,6475.65,6475.65,307
2004/4/1,10:46:00,6474.94,6474.94,6474.94,6474.94,238
2004/4/1,10:47:00,6480.13,6480.13,6480.13,6480.13,356
2004/4/1,10:48:00,6476.60,6476.60,6476.60,6476.60,225
2004/4/1,10:49:00,6480.09,6480.09,6480.09,6480.09,298
2004/4/1,10:50:00,6474.78,6474.78,6474.78,6474.78,202
2004/4/1,10:51:00,6474.64,6474.64,6474.64,6474.64,249
2004/4/1,10:52:00,6480.59,6480.59,6480.59,6480.59,165
2004/4/1,10:53:00,6476.67,6476.67,6476.67,6476.67,217
2004/4/1,10:54:00,6483.36,6483.36,6483.36,6483.36,169
2004/4/1,10:55:00,6475.67,6475.67,6475.67,6475.67,308
2004/4/1,10:56:00,6478.60,6478.60,6478.60,6478.60,252
2004/4/1,10:57:00,6472.43,6472.43,6472.43,6472.43,558
2004/4/1,10:58:00,6476.45,6476.45,6476.45,6476.45,310
2004/4/1,10:59:00,6477.63,6477.63,6477.63,6477.63,448
2004/4/1,11:00:00,6481.04,6481.04,6481.04,6481.04,342
2004/4/1,11:01:00,6482.62,6482.62,6482.62,6482.62,505
2004/4/1,11:02:00,6482.60,6482.60,6482.60,6482.60,365
2004/4/1,11:03:00,6484.70,6484.70,6484.70,6484.70,377
2004/4/1,11:04:00,6481.20,6481.20,6481.20,6481.20,232
2004/4/1,11:05:00,6483.47,6483.47,6483.47,6483.47,348
2004/4/1,11:06:00,6478.77,6478.77,6478.77,6478.77,348
2004/4/1,11:07:00,6480.47,6480.47,6480.47,6480.47,314
2004/4/1,11:08:00,6482.00,6482.00,6482.00,6482.00,197
2004/4/1,11:09:00,6476.54,6476.54,6476.54,6476.54,275
2004/4/1,11:10:00,6479.03,6479.03,6479.03,6479.03,208
2004/4/1,11:11:00,6478.11,6478.11,6478.11,6478.11,330
2004/4/1,11:12:00,6475.69,6475.69,6475.69,6475.69,265
2004/4/1,11:13:00,6478.28,6478.28,6478.28,6478.28,356
2004/4/1,11:14:00,6479.06,6479.06,6479.06,6479.06,257
2004/4/1,11:15:00,6479.56,6479.56,6479.56,6479.56,285
2004/4/1,11:16:00,6482.91,6482.91,6482.91,6482.91,255
2004/4/1,11:17:00,6478.76,6478.76,6478.76,6478.76,391
2004/4/1,11:18:00,6483.68,6483.68,6483.68,6483.68,377
2004/4/1,11:19:00,6480.58,6480.58,6480.58,6480.58,405
2004/4/1,11:20:00,6480.19,6480.19,6480.19,6480.19,310
2004/4/1,11:21:00,6485.42,6485.42,6485.42,6485.42,384
2004/4/1,11:22:00,6487.15,6487.15,6487.15,6487.15,212
2004/4/1,11:23:00,6480.97,6480.97,6480.97,6480.97,302
2004/4/1,11:24:00,6481.04,6481.04,6481.04,6481.04,205
2004/4/1,11:25:00,6479.46,6479.46,6479.46,6479.46,345
2004/4/1,11:26:00,6481.38,6481.38,6481.38,6481.38,264
2004/4/1,11:27:00,6486.28,6486.28,6486.28,6486.28,348
2004/4/1,11:28:00,6482.90,6482.90,6482.90,6482.90,228
2004/4/1,11:29:00,6485.92,6485.92,6485.92,6485.92,372
2004/4/1,11:30:00,6482.39,6482.39,6482.39,6482.39,259
2004/4/1,11:31:00,6476.21,6476.21,6476.21,6476.21,491
2004/4/1,11:32:00,6478.43,6478.43,6478.43,6478.43,333
2004/4/1,11:33:00,6480.58,6480.58,6480.58,6480.58,388
2004/4/1,11:34:00,6474.23,6474.23,6474.23,6474.23,222
2004/4/1,11:35:00,6478.57,6478.57,6478.57,6478.57,352
2004/4/1,11:36:00,6477.12,6477.12,6477.12,6477.12,235
2004/4/1,11:37:00,6475.64,6475.64,6475.64,6475.64,292
2004/4/1,11:38:00,6472.25,6472.25,6472.25,6472.25,296
2004/4/1,11:39:00,6474.51,6474.51,6474.51,6474.51,340
2004/4/1,11:40:00,6475.35,6475.35,6475.35,6475.35,280
2004/4/1,11:41:00,6476.68,6476.68,6476.68,6476.68,385
2004/4/1,11:42:00,6479.60,6479.60,6479.60,6479.60,311
2004/4/1,11:43:00,6479.63,6479.63,6479.63,6479.63,380
2004/4/1,11:44:00,6482.72,6482.72,6482.72,6482.72,285
2004/4/1,11:45:00,6480.98,6480.98,6480.98,6480.98,380
2004/4/1,11:46:00,6482.41,6482.41,6482.41,6482.41,312
2004/4/1,11:47:00,6476.68,6476.68,6476.68,6476.68,443
2004/4/1,11:48:00,6479.81,6479.81,6479.81,6479.81,256
2004/4/1,11:49:00,6476.44,6476.44,6476.44,6476.44,266
2004/4/1,11:50:00,6478.18,6478.18,6478.18,6478.18,240
2004/4/1,11:51:00,6485.26,6485.26,6485.26,6485.26,299
2004/4/1,11:52:00,6477.71,6477.71,6477.71,6477.71,233
2004/4/1,11:53:00,6484.32,6484.32,6484.32,6484.32,304
2004/4/1,11:54:00,6488.01,6488.01,6488.01,6488.01,234
2004/4/1,11:55:00,6485.75,6485.75,6485.75,6485.75,376
2004/4/1,11:56:00,6487.99,6487.99,6487.99,6487.99,236
2004/4/1,11:57:00,6487.09,6487.09,6487.09,6487.09,313
2004/4/1,11:58:00,6481.41,6481.41,6481.41,6481.41,187
2004/4/1,11:59:00,6485.45,6485.45,6485.45,6485.45,253
2004/4/1,12:00:00,6484.36,6484.36,6484.36,6484.36,149
2004/4/1,12:01:00,6483.36,6483.36,6483.36,6483.36,401
2004/4/1,12:02:00,6482.76,6482.76,6482.76,6482.76,264
2004/4/1,12:03:00,6481.92,6481.92,6481.92,6481.92,305
2004/4/1,12:04:00,6479.28,6479.28,6479.28,6479.28,265
2004/4/1,12:05:00,6485.34,6485.34,6485.34,6485.34,230
2004/4/1,12:06:00,6481.98,6481.98,6481.98,6481.98,258
2004/4/1,12:07:00,6481.71,6481.71,6481.71,6481.71,263
2004/4/1,12:08:00,6481.93,6481.93,6481.93,6481.93,167
2004/4/1,12:09:00,6478.15,6478.15,6478.15,6478.15,352
2004/4/1,12:10:00,6480.48,6480.48,6480.48,6480.48,174
2004/4/1,12:11:00,6477.20,6477.20,6477.20,6477.20,229
2004/4/1,12:12:00,6480.10,6480.10,6480.10,6480.10,149
2004/4/1,12:13:00,6480.74,6480.74,6480.74,6480.74,258
2004/4/1,12:14:00,6480.60,6480.60,6480.60,6480.60,255
2004/4/1,12:15:00,6480.28,6480.28,6480.28,6480.28,428
2004/4/1,12:16:00,6480.94,6480.94,6480.94,6480.94,232
2004/4/1,12:17:00,6482.40,6482.40,6482.40,6482.40,420
2004/4/1,12:18:00,6480.45,6480.45,6480.45,6480.45,277
2004/4/1,12:19:00,6479.69,6479.69,6479.69,6479.69,393
2004/4/1,12:20:00,6481.05,6481.05,6481.05,6481.05,308
2004/4/1,12:21:00,6481.43,6481.43,6481.43,6481.43,403
2004/4/1,12:22:00,6484.93,6484.93,6484.93,6484.93,290
2004/4/1,12:23:00,6485.78,6485.78,6485.78,6485.78,443
2004/4/1,12:24:00,6484.61,6484.61,6484.61,6484.61,230
2004/4/1,12:25:00,6484.36,6484.36,6484.36,6484.36,353
2004/4/1,12:26:00,6485.75,6485.75,6485.75,6485.75,233
2004/4/1,12:27:00,6486.31,6486.31,6486.31,6486.31,364
2004/4/1,12:28:00,6493.97,6493.97,6493.97,6493.97,268
2004/4/1,12:29:00,6487.16,6487.16,6487.16,6487.16,379
2004/4/1,12:30:00,6492.25,6492.25,6492.25,6492.25,268
2004/4/1,12:31:00,6491.47,6491.47,6491.47,6491.47,414
2004/4/1,12:32:00,6494.97,6494.97,6494.97,6494.97,354
2004/4/1,12:33:00,6495.43,6495.43,6495.43,6495.43,384
2004/4/1,12:34:00,6500.11,6500.11,6500.11,6500.11,266
2004/4/1,12:35:00,6498.03,6498.03,6498.03,6498.03,498
2004/4/1,12:36:00,6497.64,6497.64,6497.64,6497.64,358
2004/4/1,12:37:00,6500.57,6500.57,6500.57,6500.57,746
2004/4/1,12:38:00,6501.00,6501.00,6501.00,6501.00,647
2004/4/1,12:39:00,6506.04,6506.04,6506.04,6506.04,1102
2004/4/1,12:40:00,6507.93,6507.93,6507.93,6507.93,516
2004/4/1,12:41:00,6509.46,6509.46,6509.46,6509.46,608
2004/4/1,12:42:00,6514.92,6514.92,6514.92,6514.92,380
2004/4/1,12:43:00,6514.04,6514.04,6514.04,6514.04,575
2004/4/1,12:44:00,6513.20,6513.20,6513.20,6513.20,339
2004/4/1,12:45:00,6506.80,6506.80,6506.80,6506.80,519
2004/4/1,12:46:00,6506.13,6506.13,6506.13,6506.13,468
2004/4/1,12:47:00,6505.89,6505.89,6505.89,6505.89,489
2004/4/1,12:48:00,6503.75,6503.75,6503.75,6503.75,417
2004/4/1,12:49:00,6499.73,6499.73,6499.73,6499.73,519
2004/4/1,12:50:00,6502.60,6502.60,6502.60,6502.60,357
2004/4/1,12:51:00,6501.52,6501.52,6501.52,6501.52,428
2004/4/1,12:52:00,6500.34,6500.34,6500.34,6500.34,275
2004/4/1,12:53:00,6502.12,6502.12,6502.12,6502.12,544
2004/4/1,12:54:00,6502.97,6502.97,6502.97,6502.97,261
2004/4/1,12:55:00,6507.77,6507.77,6507.77,6507.77,373
2004/4/1,12:56:00,6507.51,6507.51,6507.51,6507.51,444
2004/4/1,12:57:00,6508.44,6508.44,6508.44,6508.44,656
2004/4/1,12:58:00,6506.99,6506.99,6506.99,6506.99,382
2004/4/1,12:59:00,6514.16,6514.16,6514.16,6514.16,429
2004/4/1,13:00:00,6509.05,6509.05,6509.05,6509.05,404
2004/4/1,13:01:00,6508.19,6508.19,6508.19,6508.19,492
2004/4/1,13:02:00,6510.17,6510.17,6510.17,6510.17,341
2004/4/1,13:03:00,6512.68,6512.68,6512.68,6512.68,611
2004/4/1,13:04:00,6511.32,6511.32,6511.32,6511.32,413
2004/4/1,13:05:00,6515.39,6515.39,6515.39,6515.39,801
2004/4/1,13:06:00,6516.48,6516.48,6516.48,6516.48,709
2004/4/1,13:07:00,6524.32,6524.32,6524.32,6524.32,979
2004/4/1,13:08:00,6526.37,6526.37,6526.37,6526.37,661
2004/4/1,13:09:00,6522.06,6522.06,6522.06,6522.06,1035
2004/4/1,13:10:00,6529.05,6529.05,6529.05,6529.05,627
2004/4/1,13:11:00,6531.28,6531.28,6531.28,6531.28,1181
2004/4/1,13:12:00,6533.32,6533.32,6533.32,6533.32,593
2004/4/1,13:13:00,6528.28,6528.28,6528.28,6528.28,785
2004/4/1,13:14:00,6520.93,6520.93,6520.93,6520.93,598
2004/4/1,13:15:00,6520.44,6520.44,6520.44,6520.44,708
2004/4/1,13:16:00,6523.48,6523.48,6523.48,6523.48,434
2004/4/1,13:17:00,6519.91,6519.91,6519.91,6519.91,727
2004/4/1,13:18:00,6518.89,6518.89,6518.89,6518.89,516
2004/4/1,13:19:00,6524.21,6524.21,6524.21,6524.21,705
2004/4/1,13:20:00,6523.71,6523.71,6523.71,6523.71,551
2004/4/1,13:21:00,6527.35,6527.35,6527.35,6527.35,908
2004/4/1,13:22:00,6522.25,6522.25,6522.25,6522.25,979
2004/4/1,13:23:00,6528.52,6528.52,6528.52,6528.52,1234
2004/4/1,13:24:00,6516.68,6516.68,6516.68,6516.68,775
2004/4/1,13:25:00,6517.06,6517.06,6517.06,6517.06,1108
2004/4/1,13:26:00,6517.06,6517.06,6517.06,6517.06,0
2004/4/1,13:27:00,6517.06,6517.06,6517.06,6517.06,0
2004/4/1,13:28:00,6517.06,6517.06,6517.06,6517.06,0
2004/4/1,13:29:00,6517.06,6517.06,6517.06,6517.06,0
2004/4/1,13:30:00,6523.49,6523.49,6523.49,6523.49,7898
2004/4/2,09:00:00,6523.49,6523.49,6523.49,6523.49,182
2004/4/2,09:01:00,6566.76,6566.76,6566.76,6566.76,3425
2004/4/2,09:02:00,6571.25,6571.25,6571.25,6571.25,938
2004/4/2,09:03:00,6575.32,6575.32,6575.32,6575.32,1469
2004/4/2,09:04:00,6578.47,6578.47,6578.47,6578.47,1199
2004/4/2,09:05:00,6578.16,6578.16,6578.16,6578.16,1599
2004/4/2,09:06:00,6581.99,6581.99,6581.99,6581.99,1107
2004/4/2,09:07:00,6572.29,6572.29,6572.29,6572.29,1526
2004/4/2,09:08:00,6573.59,6573.59,6573.59,6573.59,1117
2004/4/2,09:09:00,6565.25,6565.25,6565.25,6565.25,1301
2004/4/2,09:10:00,6561.01,6561.01,6561.01,6561.01,1026
2004/4/2,09:11:00,6556.14,6556.14,6556.14,6556.14,1116
2004/4/2,09:12:00,6552.50,6552.50,6552.50,6552.50,711
2004/4/2,09:13:00,6551.91,6551.91,6551.91,6551.91,1023
2004/4/2,09:14:00,6555.06,6555.06,6555.06,6555.06,691
2004/4/2,09:15:00,6561.60,6561.60,6561.60,6561.60,1127
2004/4/2,09:16:00,6558.26,6558.26,6558.26,6558.26,739
2004/4/2,09:17:00,6562.78,6562.78,6562.78,6562.78,1075
2004/4/2,09:18:00,6569.31,6569.31,6569.31,6569.31,744
2004/4/2,09:19:00,6573.78,6573.78,6573.78,6573.78,962
2004/4/2,09:20:00,6570.58,6570.58,6570.58,6570.58,661
2004/4/2,09:21:00,6576.61,6576.61,6576.61,6576.61,982
2004/4/2,09:22:00,6574.40,6574.40,6574.40,6574.40,701
2004/4/2,09:23:00,6575.92,6575.92,6575.92,6575.92,1028
2004/4/2,09:24:00,6579.15,6579.15,6579.15,6579.15,808
2004/4/2,09:25:00,6580.40,6580.40,6580.40,6580.40,973
2004/4/2,09:26:00,6574.47,6574.47,6574.47,6574.47,621
2004/4/2,09:27:00,6575.67,6575.67,6575.67,6575.67,893
2004/4/2,09:28:00,6580.50,6580.50,6580.50,6580.50,695
2004/4/2,09:29:00,6573.51,6573.51,6573.51,6573.51,805
2004/4/2,09:30:00,6574.96,6574.96,6574.96,6574.96,535
2004/4/2,09:31:00,6576.15,6576.15,6576.15,6576.15,757
2004/4/2,09:32:00,6571.51,6571.51,6571.51,6571.51,439
2004/4/2,09:33:00,6572.90,6572.90,6572.90,6572.90,713
2004/4/2,09:34:00,6564.18,6564.18,6564.18,6564.18,535
2004/4/2,09:35:00,6560.62,6560.62,6560.62,6560.62,676
2004/4/2,09:36:00,6564.44,6564.44,6564.44,6564.44,621
2004/4/2,09:37:00,6553.16,6553.16,6553.16,6553.16,749
2004/4/2,09:38:00,6551.94,6551.94,6551.94,6551.94,525
2004/4/2,09:39:00,6550.20,6550.20,6550.20,6550.20,832
2004/4/2,09:40:00,6547.43,6547.43,6547.43,6547.43,473
2004/4/2,09:41:00,6550.21,6550.21,6550.21,6550.21,704
2004/4/2,09:42:00,6544.19,6544.19,6544.19,6544.19,424
2004/4/2,09:43:00,6544.77,6544.77,6544.77,6544.77,636
2004/4/2,09:44:00,6550.15,6550.15,6550.15,6550.15,408
2004/4/2,09:45:00,6549.63,6549.63,6549.63,6549.63,427
2004/4/2,09:46:00,6549.00,6549.00,6549.00,6549.00,347
2004/4/2,09:47:00,6551.96,6551.96,6551.96,6551.96,447
2004/4/2,09:48:00,6552.12,6552.12,6552.12,6552.12,373
2004/4/2,09:49:00,6547.03,6547.03,6547.03,6547.03,483
2004/4/2,09:50:00,6546.98,6546.98,6546.98,6546.98,402
2004/4/2,09:51:00,6547.31,6547.31,6547.31,6547.31,467
2004/4/2,09:52:00,6545.00,6545.00,6545.00,6545.00,293
2004/4/2,09:53:00,6547.55,6547.55,6547.55,6547.55,529
2004/4/2,09:54:00,6541.10,6541.10,6541.10,6541.10,295
2004/4/2,09:55:00,6547.47,6547.47,6547.47,6547.47,428
2004/4/2,09:56:00,6546.79,6546.79,6546.79,6546.79,324
2004/4/2,09:57:00,6542.42,6542.42,6542.42,6542.42,541
2004/4/2,09:58:00,6545.76,6545.76,6545.76,6545.76,295
2004/4/2,09:59:00,6547.79,6547.79,6547.79,6547.79,513
2004/4/2,10:00:00,6544.66,6544.66,6544.66,6544.66,308
2004/4/2,10:01:00,6548.51,6548.51,6548.51,6548.51,361
2004/4/2,10:02:00,6548.44,6548.44,6548.44,6548.44,297
2004/4/2,10:03:00,6545.35,6545.35,6545.35,6545.35,433
2004/4/2,10:04:00,6546.70,6546.70,6546.70,6546.70,304
2004/4/2,10:05:00,6556.31,6556.31,6556.31,6556.31,370
2004/4/2,10:06:00,6550.85,6550.85,6550.85,6550.85,364
2004/4/2,10:07:00,6557.62,6557.62,6557.62,6557.62,779
2004/4/2,10:08:00,6563.77,6563.77,6563.77,6563.77,469
2004/4/2,10:09:00,6564.54,6564.54,6564.54,6564.54,560
2004/4/2,10:10:00,6558.01,6558.01,6558.01,6558.01,487
2004/4/2,10:11:00,6564.66,6564.66,6564.66,6564.66,584
2004/4/2,10:12:00,6560.36,6560.36,6560.36,6560.36,383
2004/4/2,10:13:00,6564.13,6564.13,6564.13,6564.13,540
2004/4/2,10:14:00,6563.40,6563.40,6563.40,6563.40,339
2004/4/2,10:15:00,6559.53,6559.53,6559.53,6559.53,395
2004/4/2,10:16:00,6551.96,6551.96,6551.96,6551.96,327
2004/4/2,10:17:00,6555.00,6555.00,6555.00,6555.00,418
2004/4/2,10:18:00,6555.26,6555.26,6555.26,6555.26,344
2004/4/2,10:19:00,6551.80,6551.80,6551.80,6551.80,428
2004/4/2,10:20:00,6552.76,6552.76,6552.76,6552.76,338
2004/4/2,10:21:00,6552.07,6552.07,6552.07,6552.07,516
2004/4/2,10:22:00,6557.12,6557.12,6557.12,6557.12,304
2004/4/2,10:23:00,6551.85,6551.85,6551.85,6551.85,323
2004/4/2,10:24:00,6554.36,6554.36,6554.36,6554.36,285
2004/4/2,10:25:00,6559.33,6559.33,6559.33,6559.33,401
2004/4/2,10:26:00,6559.78,6559.78,6559.78,6559.78,258
2004/4/2,10:27:00,6557.60,6557.60,6557.60,6557.60,291
2004/4/2,10:28:00,6562.39,6562.39,6562.39,6562.39,227
2004/4/2,10:29:00,6554.87,6554.87,6554.87,6554.87,311
2004/4/2,10:30:00,6558.77,6558.77,6558.77,6558.77,210
2004/4/2,10:31:00,6558.93,6558.93,6558.93,6558.93,307
2004/4/2,10:32:00,6556.92,6556.92,6556.92,6556.92,288
2004/4/2,10:33:00,6560.37,6560.37,6560.37,6560.37,599
2004/4/2,10:34:00,6565.41,6565.41,6565.41,6565.41,440
2004/4/2,10:35:00,6561.04,6561.04,6561.04,6561.04,515
2004/4/2,10:36:00,6560.53,6560.53,6560.53,6560.53,380
2004/4/2,10:37:00,6558.59,6558.59,6558.59,6558.59,367
2004/4/2,10:38:00,6560.08,6560.08,6560.08,6560.08,321
2004/4/2,10:39:00,6555.57,6555.57,6555.57,6555.57,392
2004/4/2,10:40:00,6555.45,6555.45,6555.45,6555.45,270
2004/4/2,10:41:00,6558.12,6558.12,6558.12,6558.12,490
2004/4/2,10:42:00,6550.46,6550.46,6550.46,6550.46,285
2004/4/2,10:43:00,6548.72,6548.72,6548.72,6548.72,393
2004/4/2,10:44:00,6550.24,6550.24,6550.24,6550.24,292
2004/4/2,10:45:00,6551.75,6551.75,6551.75,6551.75,374
2004/4/2,10:46:00,6545.20,6545.20,6545.20,6545.20,378
2004/4/2,10:47:00,6548.34,6548.34,6548.34,6548.34,392
2004/4/2,10:48:00,6549.67,6549.67,6549.67,6549.67,243
2004/4/2,10:49:00,6552.69,6552.69,6552.69,6552.69,374
2004/4/2,10:50:00,6547.83,6547.83,6547.83,6547.83,360
2004/4/2,10:51:00,6547.30,6547.30,6547.30,6547.30,362
2004/4/2,10:52:00,6545.12,6545.12,6545.12,6545.12,238
2004/4/2,10:53:00,6541.63,6541.63,6541.63,6541.63,471
2004/4/2,10:54:00,6539.70,6539.70,6539.70,6539.70,290
2004/4/2,10:55:00,6545.01,6545.01,6545.01,6545.01,488
2004/4/2,10:56:00,6543.88,6543.88,6543.88,6543.88,322
2004/4/2,10:57:00,6541.45,6541.45,6541.45,6541.45,411
2004/4/2,10:58:00,6539.40,6539.40,6539.40,6539.40,258
2004/4/2,10:59:00,6539.48,6539.48,6539.48,6539.48,261
2004/4/2,11:00:00,6542.47,6542.47,6542.47,6542.47,251
2004/4/2,11:01:00,6540.39,6540.39,6540.39,6540.39,308
2004/4/2,11:02:00,6537.73,6537.73,6537.73,6537.73,231
2004/4/2,11:03:00,6540.36,6540.36,6540.36,6540.36,298
2004/4/2,11:04:00,6541.13,6541.13,6541.13,6541.13,217
2004/4/2,11:05:00,6533.80,6533.80,6533.80,6533.80,355
2004/4/2,11:06:00,6535.43,6535.43,6535.43,6535.43,263
2004/4/2,11:07:00,6537.72,6537.72,6537.72,6537.72,385
2004/4/2,11:08:00,6536.72,6536.72,6536.72,6536.72,274
2004/4/2,11:09:00,6534.86,6534.86,6534.86,6534.86,299
2004/4/2,11:10:00,6544.25,6544.25,6544.25,6544.25,210
2004/4/2,11:11:00,6537.86,6537.86,6537.86,6537.86,347
2004/4/2,11:12:00,6533.81,6533.81,6533.81,6533.81,206
2004/4/2,11:13:00,6543.75,6543.75,6543.75,6543.75,359
2004/4/2,11:14:00,6539.59,6539.59,6539.59,6539.59,276
2004/4/2,11:15:00,6541.52,6541.52,6541.52,6541.52,325
2004/4/2,11:16:00,6538.70,6538.70,6538.70,6538.70,219
2004/4/2,11:17:00,6544.45,6544.45,6544.45,6544.45,486
2004/4/2,11:18:00,6546.13,6546.13,6546.13,6546.13,253
2004/4/2,11:19:00,6550.58,6550.58,6550.58,6550.58,458
2004/4/2,11:20:00,6551.07,6551.07,6551.07,6551.07,312
2004/4/2,11:21:00,6551.38,6551.38,6551.38,6551.38,358
2004/4/2,11:22:00,6557.25,6557.25,6557.25,6557.25,288
2004/4/2,11:23:00,6550.14,6550.14,6550.14,6550.14,316
2004/4/2,11:24:00,6551.04,6551.04,6551.04,6551.04,194
2004/4/2,11:25:00,6552.68,6552.68,6552.68,6552.68,300
2004/4/2,11:26:00,6556.35,6556.35,6556.35,6556.35,217
2004/4/2,11:27:00,6557.58,6557.58,6557.58,6557.58,297
2004/4/2,11:28:00,6555.74,6555.74,6555.74,6555.74,202
2004/4/2,11:29:00,6560.59,6560.59,6560.59,6560.59,341
2004/4/2,11:30:00,6557.57,6557.57,6557.57,6557.57,231
2004/4/2,11:31:00,6556.82,6556.82,6556.82,6556.82,300
2004/4/2,11:32:00,6550.42,6550.42,6550.42,6550.42,206
2004/4/2,11:33:00,6549.73,6549.73,6549.73,6549.73,299
2004/4/2,11:34:00,6547.76,6547.76,6547.76,6547.76,230
2004/4/2,11:35:00,6549.50,6549.50,6549.50,6549.50,325
2004/4/2,11:36:00,6547.13,6547.13,6547.13,6547.13,248
2004/4/2,11:37:00,6544.74,6544.74,6544.74,6544.74,350
2004/4/2,11:38:00,6548.23,6548.23,6548.23,6548.23,242
2004/4/2,11:39:00,6547.42,6547.42,6547.42,6547.42,338
2004/4/2,11:40:00,6549.84,6549.84,6549.84,6549.84,261
2004/4/2,11:41:00,6550.92,6550.92,6550.92,6550.92,313
2004/4/2,11:42:00,6547.59,6547.59,6547.59,6547.59,264
2004/4/2,11:43:00,6548.07,6548.07,6548.07,6548.07,342
2004/4/2,11:44:00,6550.49,6550.49,6550.49,6550.49,315
2004/4/2,11:45:00,6549.09,6549.09,6549.09,6549.09,419
2004/4/2,11:46:00,6548.08,6548.08,6548.08,6548.08,240
2004/4/2,11:47:00,6546.57,6546.57,6546.57,6546.57,281
2004/4/2,11:48:00,6547.87,6547.87,6547.87,6547.87,222
2004/4/2,11:49:00,6547.11,6547.11,6547.11,6547.11,286
2004/4/2,11:50:00,6549.97,6549.97,6549.97,6549.97,209
2004/4/2,11:51:00,6545.79,6545.79,6545.79,6545.79,278
2004/4/2,11:52:00,6550.03,6550.03,6550.03,6550.03,164
2004/4/2,11:53:00,6542.28,6542.28,6542.28,6542.28,266
2004/4/2,11:54:00,6541.81,6541.81,6541.81,6541.81,146
2004/4/2,11:55:00,6545.47,6545.47,6545.47,6545.47,241
2004/4/2,11:56:00,6544.55,6544.55,6544.55,6544.55,210
2004/4/2,11:57:00,6544.96,6544.96,6544.96,6544.96,313
2004/4/2,11:58:00,6545.87,6545.87,6545.87,6545.87,187
2004/4/2,11:59:00,6542.89,6542.89,6542.89,6542.89,260
2004/4/2,12:00:00,6547.59,6547.59,6547.59,6547.59,195
2004/4/2,12:01:00,6549.04,6549.04,6549.04,6549.04,312
2004/4/2,12:02:00,6545.60,6545.60,6545.60,6545.60,216
2004/4/2,12:03:00,6546.45,6546.45,6546.45,6546.45,347
2004/4/2,12:04:00,6545.00,6545.00,6545.00,6545.00,243
2004/4/2,12:05:00,6547.96,6547.96,6547.96,6547.96,342
2004/4/2,12:06:00,6550.78,6550.78,6550.78,6550.78,221
2004/4/2,12:07:00,6546.64,6546.64,6546.64,6546.64,290
2004/4/2,12:08:00,6549.65,6549.65,6549.65,6549.65,189
2004/4/2,12:09:00,6545.55,6545.55,6545.55,6545.55,233
2004/4/2,12:10:00,6552.59,6552.59,6552.59,6552.59,156
2004/4/2,12:11:00,6547.84,6547.84,6547.84,6547.84,201
2004/4/2,12:12:00,6546.72,6546.72,6546.72,6546.72,169
2004/4/2,12:13:00,6544.27,6544.27,6544.27,6544.27,209
2004/4/2,12:14:00,6550.72,6550.72,6550.72,6550.72,175
2004/4/2,12:15:00,6549.54,6549.54,6549.54,6549.54,293
2004/4/2,12:16:00,6550.80,6550.80,6550.80,6550.80,168
2004/4/2,12:17:00,6544.45,6544.45,6544.45,6544.45,277
2004/4/2,12:18:00,6542.13,6542.13,6542.13,6542.13,179
2004/4/2,12:19:00,6550.81,6550.81,6550.81,6550.81,276
2004/4/2,12:20:00,6546.33,6546.33,6546.33,6546.33,201
2004/4/2,12:21:00,6547.10,6547.10,6547.10,6547.10,248
2004/4/2,12:22:00,6551.35,6551.35,6551.35,6551.35,244
2004/4/2,12:23:00,6546.60,6546.60,6546.60,6546.60,255
2004/4/2,12:24:00,6550.94,6550.94,6550.94,6550.94,255
2004/4/2,12:25:00,6546.42,6546.42,6546.42,6546.42,275
2004/4/2,12:26:00,6544.85,6544.85,6544.85,6544.85,245
2004/4/2,12:27:00,6542.36,6542.36,6542.36,6542.36,264
2004/4/2,12:28:00,6547.01,6547.01,6547.01,6547.01,200
2004/4/2,12:29:00,6540.94,6540.94,6540.94,6540.94,349
2004/4/2,12:30:00,6538.84,6538.84,6538.84,6538.84,221
2004/4/2,12:31:00,6547.31,6547.31,6547.31,6547.31,369
2004/4/2,12:32:00,6542.18,6542.18,6542.18,6542.18,269
2004/4/2,12:33:00,6539.58,6539.58,6539.58,6539.58,353
2004/4/2,12:34:00,6542.80,6542.80,6542.80,6542.80,222
2004/4/2,12:35:00,6539.65,6539.65,6539.65,6539.65,265
2004/4/2,12:36:00,6536.31,6536.31,6536.31,6536.31,183
2004/4/2,12:37:00,6537.25,6537.25,6537.25,6537.25,326
2004/4/2,12:38:00,6536.20,6536.20,6536.20,6536.20,290
2004/4/2,12:39:00,6533.44,6533.44,6533.44,6533.44,412
2004/4/2,12:40:00,6533.23,6533.23,6533.23,6533.23,251
2004/4/2,12:41:00,6528.72,6528.72,6528.72,6528.72,388
2004/4/2,12:42:00,6528.01,6528.01,6528.01,6528.01,336
2004/4/2,12:43:00,6532.50,6532.50,6532.50,6532.50,454
2004/4/2,12:44:00,6528.17,6528.17,6528.17,6528.17,371
2004/4/2,12:45:00,6527.69,6527.69,6527.69,6527.69,506
2004/4/2,12:46:00,6528.40,6528.40,6528.40,6528.40,298
2004/4/2,12:47:00,6528.59,6528.59,6528.59,6528.59,402
2004/4/2,12:48:00,6530.89,6530.89,6530.89,6530.89,318
2004/4/2,12:49:00,6530.72,6530.72,6530.72,6530.72,329
2004/4/2,12:50:00,6533.95,6533.95,6533.95,6533.95,265
2004/4/2,12:51:00,6533.30,6533.30,6533.30,6533.30,388
2004/4/2,12:52:00,6539.35,6539.35,6539.35,6539.35,212
2004/4/2,12:53:00,6540.77,6540.77,6540.77,6540.77,252
2004/4/2,12:54:00,6542.46,6542.46,6542.46,6542.46,218
2004/4/2,12:55:00,6537.64,6537.64,6537.64,6537.64,299
2004/4/2,12:56:00,6541.68,6541.68,6541.68,6541.68,205
2004/4/2,12:57:00,6541.43,6541.43,6541.43,6541.43,290
2004/4/2,12:58:00,6535.09,6535.09,6535.09,6535.09,251
2004/4/2,12:59:00,6536.17,6536.17,6536.17,6536.17,299
2004/4/2,13:00:00,6534.72,6534.72,6534.72,6534.72,231
2004/4/2,13:01:00,6534.16,6534.16,6534.16,6534.16,354
2004/4/2,13:02:00,6535.65,6535.65,6535.65,6535.65,212
2004/4/2,13:03:00,6530.95,6530.95,6530.95,6530.95,441
2004/4/2,13:04:00,6533.74,6533.74,6533.74,6533.74,277
2004/4/2,13:05:00,6532.72,6532.72,6532.72,6532.72,465
2004/4/2,13:06:00,6527.08,6527.08,6527.08,6527.08,327
2004/4/2,13:07:00,6530.96,6530.96,6530.96,6530.96,372
2004/4/2,13:08:00,6528.36,6528.36,6528.36,6528.36,381
2004/4/2,13:09:00,6529.10,6529.10,6529.10,6529.10,474
2004/4/2,13:10:00,6529.32,6529.32,6529.32,6529.32,409
2004/4/2,13:11:00,6530.49,6530.49,6530.49,6530.49,460
2004/4/2,13:12:00,6531.77,6531.77,6531.77,6531.77,347
2004/4/2,13:13:00,6532.46,6532.46,6532.46,6532.46,512
2004/4/2,13:14:00,6532.05,6532.05,6532.05,6532.05,419
2004/4/2,13:15:00,6533.56,6533.56,6533.56,6533.56,543
2004/4/2,13:16:00,6534.70,6534.70,6534.70,6534.70,390
2004/4/2,13:17:00,6540.06,6540.06,6540.06,6540.06,663
2004/4/2,13:18:00,6537.17,6537.17,6537.17,6537.17,383
2004/4/2,13:19:00,6536.93,6536.93,6536.93,6536.93,607
2004/4/2,13:20:00,6538.81,6538.81,6538.81,6538.81,366
2004/4/2,13:21:00,6542.06,6542.06,6542.06,6542.06,696
2004/4/2,13:22:00,6537.37,6537.37,6537.37,6537.37,504
2004/4/2,13:23:00,6538.39,6538.39,6538.39,6538.39,752
2004/4/2,13:24:00,6541.42,6541.42,6541.42,6541.42,589
2004/4/2,13:25:00,6537.06,6537.06,6537.06,6537.06,1022
2004/4/2,13:26:00,6537.06,6537.06,6537.06,6537.06,0
2004/4/2,13:27:00,6537.06,6537.06,6537.06,6537.06,0
2004/4/2,13:28:00,6537.06,6537.06,6537.06,6537.06,0
2004/4/2,13:29:00,6537.06,6537.06,6537.06,6537.06,0
2004/4/2,13:30:00,6545.54,6545.54,6545.54,6545.54,6009
2004/4/5,09:00:00,6545.54,6545.54,6545.54,6545.54,214
2004/4/5,09:01:00,6627.23,6627.23,6627.23,6627.23,4628
2004/4/5,09:02:00,6630.67,6630.67,6630.67,6630.67,1078
2004/4/5,09:03:00,6619.02,6619.02,6619.02,6619.02,1384
2004/4/5,09:04:00,6615.81,6615.81,6615.81,6615.81,958
2004/4/5,09:05:00,6608.26,6608.26,6608.26,6608.26,1217
2004/4/5,09:06:00,6601.42,6601.42,6601.42,6601.42,728
2004/4/5,09:07:00,6594.43,6594.43,6594.43,6594.43,1238
2004/4/5,09:08:00,6593.85,6593.85,6593.85,6593.85,829
2004/4/5,09:09:00,6591.06,6591.06,6591.06,6591.06,1135
2004/4/5,09:10:00,6586.76,6586.76,6586.76,6586.76,830
2004/4/5,09:11:00,6587.49,6587.49,6587.49,6587.49,850
2004/4/5,09:12:00,6586.38,6586.38,6586.38,6586.38,765
2004/4/5,09:13:00,6589.39,6589.39,6589.39,6589.39,990
2004/4/5,09:14:00,6587.84,6587.84,6587.84,6587.84,526
2004/4/5,09:15:00,6591.89,6591.89,6591.89,6591.89,916
2004/4/5,09:16:00,6596.08,6596.08,6596.08,6596.08,615
2004/4/5,09:17:00,6596.23,6596.23,6596.23,6596.23,942
2004/4/5,09:18:00,6594.91,6594.91,6594.91,6594.91,579
2004/4/5,09:19:00,6598.82,6598.82,6598.82,6598.82,1000
2004/4/5,09:20:00,6596.70,6596.70,6596.70,6596.70,609
2004/4/5,09:21:00,6603.23,6603.23,6603.23,6603.23,842
2004/4/5,09:22:00,6597.59,6597.59,6597.59,6597.59,613
2004/4/5,09:23:00,6593.76,6593.76,6593.76,6593.76,695
2004/4/5,09:24:00,6598.05,6598.05,6598.05,6598.05,556
2004/4/5,09:25:00,6591.12,6591.12,6591.12,6591.12,817
2004/4/5,09:26:00,6589.46,6589.46,6589.46,6589.46,475
2004/4/5,09:27:00,6582.65,6582.65,6582.65,6582.65,640
2004/4/5,09:28:00,6579.86,6579.86,6579.86,6579.86,527
2004/4/5,09:29:00,6579.31,6579.31,6579.31,6579.31,844
2004/4/5,09:30:00,6577.46,6577.46,6577.46,6577.46,543
2004/4/5,09:31:00,6570.27,6570.27,6570.27,6570.27,737
2004/4/5,09:32:00,6568.61,6568.61,6568.61,6568.61,541
2004/4/5,09:33:00,6562.88,6562.88,6562.88,6562.88,855
2004/4/5,09:34:00,6565.65,6565.65,6565.65,6565.65,558
2004/4/5,09:35:00,6556.50,6556.50,6556.50,6556.50,743
2004/4/5,09:36:00,6562.36,6562.36,6562.36,6562.36,502
2004/4/5,09:37:00,6557.74,6557.74,6557.74,6557.74,655
2004/4/5,09:38:00,6560.53,6560.53,6560.53,6560.53,379
2004/4/5,09:39:00,6555.41,6555.41,6555.41,6555.41,582
2004/4/5,09:40:00,6562.53,6562.53,6562.53,6562.53,427
2004/4/5,09:41:00,6564.53,6564.53,6564.53,6564.53,451
2004/4/5,09:42:00,6567.35,6567.35,6567.35,6567.35,451
2004/4/5,09:43:00,6568.10,6568.10,6568.10,6568.10,614
2004/4/5,09:44:00,6570.73,6570.73,6570.73,6570.73,389
2004/4/5,09:45:00,6571.54,6571.54,6571.54,6571.54,534
2004/4/5,09:46:00,6574.42,6574.42,6574.42,6574.42,387
2004/4/5,09:47:00,6580.51,6580.51,6580.51,6580.51,602
2004/4/5,09:48:00,6577.36,6577.36,6577.36,6577.36,410
2004/4/5,09:49:00,6576.76,6576.76,6576.76,6576.76,582
2004/4/5,09:50:00,6585.81,6585.81,6585.81,6585.81,347
2004/4/5,09:51:00,6580.70,6580.70,6580.70,6580.70,530
2004/4/5,09:52:00,6584.44,6584.44,6584.44,6584.44,350
2004/4/5,09:53:00,6582.92,6582.92,6582.92,6582.92,531
2004/4/5,09:54:00,6582.63,6582.63,6582.63,6582.63,338
2004/4/5,09:55:00,6584.58,6584.58,6584.58,6584.58,532
2004/4/5,09:56:00,6581.78,6581.78,6581.78,6581.78,371
2004/4/5,09:57:00,6587.94,6587.94,6587.94,6587.94,427
2004/4/5,09:58:00,6582.78,6582.78,6582.78,6582.78,301
2004/4/5,09:59:00,6582.49,6582.49,6582.49,6582.49,405
2004/4/5,10:00:00,6584.44,6584.44,6584.44,6584.44,314
2004/4/5,10:01:00,6583.31,6583.31,6583.31,6583.31,497
2004/4/5,10:02:00,6586.82,6586.82,6586.82,6586.82,386
2004/4/5,10:03:00,6581.61,6581.61,6581.61,6581.61,463
2004/4/5,10:04:00,6584.60,6584.60,6584.60,6584.60,309
2004/4/5,10:05:00,6583.09,6583.09,6583.09,6583.09,414
2004/4/5,10:06:00,6579.57,6579.57,6579.57,6579.57,288
2004/4/5,10:07:00,6577.37,6577.37,6577.37,6577.37,361
2004/4/5,10:08:00,6582.91,6582.91,6582.91,6582.91,329
2004/4/5,10:09:00,6582.48,6582.48,6582.48,6582.48,445
2004/4/5,10:10:00,6585.71,6585.71,6585.71,6585.71,263
2004/4/5,10:11:00,6586.51,6586.51,6586.51,6586.51,375
2004/4/5,10:12:00,6582.94,6582.94,6582.94,6582.94,399
2004/4/5,10:13:00,6583.66,6583.66,6583.66,6583.66,682
2004/4/5,10:14:00,6586.34,6586.34,6586.34,6586.34,540
2004/4/5,10:15:00,6583.89,6583.89,6583.89,6583.89,780
2004/4/5,10:16:00,6589.49,6589.49,6589.49,6589.49,530
2004/4/5,10:17:00,6586.13,6586.13,6586.13,6586.13,729
2004/4/5,10:18:00,6586.34,6586.34,6586.34,6586.34,605
2004/4/5,10:19:00,6583.39,6583.39,6583.39,6583.39,800
2004/4/5,10:20:00,6585.53,6585.53,6585.53,6585.53,557
2004/4/5,10:21:00,6585.36,6585.36,6585.36,6585.36,646
2004/4/5,10:22:00,6587.28,6587.28,6587.28,6587.28,413
2004/4/5,10:23:00,6587.40,6587.40,6587.40,6587.40,557
2004/4/5,10:24:00,6585.73,6585.73,6585.73,6585.73,422
2004/4/5,10:25:00,6589.14,6589.14,6589.14,6589.14,529
2004/4/5,10:26:00,6588.69,6588.69,6588.69,6588.69,308
2004/4/5,10:27:00,6587.71,6587.71,6587.71,6587.71,437
2004/4/5,10:28:00,6581.90,6581.90,6581.90,6581.90,381
2004/4/5,10:29:00,6589.21,6589.21,6589.21,6589.21,389
2004/4/5,10:30:00,6587.49,6587.49,6587.49,6587.49,402
2004/4/5,10:31:00,6583.18,6583.18,6583.18,6583.18,390
2004/4/5,10:32:00,6586.16,6586.16,6586.16,6586.16,294
2004/4/5,10:33:00,6590.45,6590.45,6590.45,6590.45,468
2004/4/5,10:34:00,6591.86,6591.86,6591.86,6591.86,306
2004/4/5,10:35:00,6588.58,6588.58,6588.58,6588.58,803
2004/4/5,10:36:00,6595.38,6595.38,6595.38,6595.38,416
2004/4/5,10:37:00,6591.12,6591.12,6591.12,6591.12,650
2004/4/5,10:38:00,6594.57,6594.57,6594.57,6594.57,735
2004/4/5,10:39:00,6601.44,6601.44,6601.44,6601.44,849
2004/4/5,10:40:00,6602.88,6602.88,6602.88,6602.88,511
2004/4/5,10:41:00,6601.66,6601.66,6601.66,6601.66,845
2004/4/5,10:42:00,6605.79,6605.79,6605.79,6605.79,578
2004/4/5,10:43:00,6604.91,6604.91,6604.91,6604.91,973
2004/4/5,10:44:00,6606.54,6606.54,6606.54,6606.54,490
2004/4/5,10:45:00,6608.10,6608.10,6608.10,6608.10,780
2004/4/5,10:46:00,6606.48,6606.48,6606.48,6606.48,525
2004/4/5,10:47:00,6608.66,6608.66,6608.66,6608.66,670
2004/4/5,10:48:00,6611.29,6611.29,6611.29,6611.29,683
2004/4/5,10:49:00,6616.32,6616.32,6616.32,6616.32,775
2004/4/5,10:50:00,6618.91,6618.91,6618.91,6618.91,784
2004/4/5,10:51:00,6621.72,6621.72,6621.72,6621.72,932
2004/4/5,10:52:00,6628.94,6628.94,6628.94,6628.94,766
2004/4/5,10:53:00,6633.42,6633.42,6633.42,6633.42,1334
2004/4/5,10:54:00,6632.69,6632.69,6632.69,6632.69,835
2004/4/5,10:55:00,6633.49,6633.49,6633.49,6633.49,1203
2004/4/5,10:56:00,6635.18,6635.18,6635.18,6635.18,694
2004/4/5,10:57:00,6630.35,6630.35,6630.35,6630.35,942
2004/4/5,10:58:00,6630.34,6630.34,6630.34,6630.34,477
2004/4/5,10:59:00,6631.16,6631.16,6631.16,6631.16,603
2004/4/5,11:00:00,6628.38,6628.38,6628.38,6628.38,393
2004/4/5,11:01:00,6629.00,6629.00,6629.00,6629.00,612
2004/4/5,11:02:00,6626.72,6626.72,6626.72,6626.72,374
2004/4/5,11:03:00,6626.88,6626.88,6626.88,6626.88,502
2004/4/5,11:04:00,6627.12,6627.12,6627.12,6627.12,325
2004/4/5,11:05:00,6626.46,6626.46,6626.46,6626.46,443
2004/4/5,11:06:00,6629.50,6629.50,6629.50,6629.50,355
2004/4/5,11:07:00,6622.99,6622.99,6622.99,6622.99,393
2004/4/5,11:08:00,6623.61,6623.61,6623.61,6623.61,329
2004/4/5,11:09:00,6624.65,6624.65,6624.65,6624.65,552
2004/4/5,11:10:00,6621.75,6621.75,6621.75,6621.75,377
2004/4/5,11:11:00,6621.04,6621.04,6621.04,6621.04,473
2004/4/5,11:12:00,6619.66,6619.66,6619.66,6619.66,311
2004/4/5,11:13:00,6617.99,6617.99,6617.99,6617.99,516
2004/4/5,11:14:00,6616.18,6616.18,6616.18,6616.18,374
2004/4/5,11:15:00,6614.84,6614.84,6614.84,6614.84,454
2004/4/5,11:16:00,6617.34,6617.34,6617.34,6617.34,385
2004/4/5,11:17:00,6620.44,6620.44,6620.44,6620.44,534
2004/4/5,11:18:00,6621.15,6621.15,6621.15,6621.15,406
2004/4/5,11:19:00,6624.22,6624.22,6624.22,6624.22,627
2004/4/5,11:20:00,6624.76,6624.76,6624.76,6624.76,460
2004/4/5,11:21:00,6632.40,6632.40,6632.40,6632.40,650
2004/4/5,11:22:00,6632.54,6632.54,6632.54,6632.54,585
2004/4/5,11:23:00,6638.56,6638.56,6638.56,6638.56,642
2004/4/5,11:24:00,6634.72,6634.72,6634.72,6634.72,578
2004/4/5,11:25:00,6638.61,6638.61,6638.61,6638.61,723
2004/4/5,11:26:00,6637.70,6637.70,6637.70,6637.70,426
2004/4/5,11:27:00,6646.11,6646.11,6646.11,6646.11,593
2004/4/5,11:28:00,6639.91,6639.91,6639.91,6639.91,408
2004/4/5,11:29:00,6647.29,6647.29,6647.29,6647.29,657
2004/4/5,11:30:00,6645.13,6645.13,6645.13,6645.13,395
2004/4/5,11:31:00,6646.80,6646.80,6646.80,6646.80,641
2004/4/5,11:32:00,6647.65,6647.65,6647.65,6647.65,417
2004/4/5,11:33:00,6650.89,6650.89,6650.89,6650.89,639
2004/4/5,11:34:00,6653.74,6653.74,6653.74,6653.74,415
2004/4/5,11:35:00,6656.57,6656.57,6656.57,6656.57,523
2004/4/5,11:36:00,6656.93,6656.93,6656.93,6656.93,523
2004/4/5,11:37:00,6651.38,6651.38,6651.38,6651.38,696
2004/4/5,11:38:00,6655.88,6655.88,6655.88,6655.88,393
2004/4/5,11:39:00,6648.21,6648.21,6648.21,6648.21,696
2004/4/5,11:40:00,6647.64,6647.64,6647.64,6647.64,397
2004/4/5,11:41:00,6649.64,6649.64,6649.64,6649.64,601
2004/4/5,11:42:00,6660.88,6660.88,6660.88,6660.88,414
2004/4/5,11:43:00,6651.82,6651.82,6651.82,6651.82,595
2004/4/5,11:44:00,6650.31,6650.31,6650.31,6650.31,301
2004/4/5,11:45:00,6651.53,6651.53,6651.53,6651.53,550
2004/4/5,11:46:00,6650.36,6650.36,6650.36,6650.36,306
2004/4/5,11:47:00,6647.83,6647.83,6647.83,6647.83,443
2004/4/5,11:48:00,6650.46,6650.46,6650.46,6650.46,290
2004/4/5,11:49:00,6650.52,6650.52,6650.52,6650.52,523
2004/4/5,11:50:00,6650.47,6650.47,6650.47,6650.47,359
2004/4/5,11:51:00,6651.61,6651.61,6651.61,6651.61,517
2004/4/5,11:52:00,6653.34,6653.34,6653.34,6653.34,292
2004/4/5,11:53:00,6648.18,6648.18,6648.18,6648.18,577
2004/4/5,11:54:00,6651.67,6651.67,6651.67,6651.67,420
2004/4/5,11:55:00,6657.10,6657.10,6657.10,6657.10,482
2004/4/5,11:56:00,6660.17,6660.17,6660.17,6660.17,366
2004/4/5,11:57:00,6657.57,6657.57,6657.57,6657.57,428
2004/4/5,11:58:00,6661.33,6661.33,6661.33,6661.33,336
2004/4/5,11:59:00,6665.03,6665.03,6665.03,6665.03,569
2004/4/5,12:00:00,6658.61,6658.61,6658.61,6658.61,553
2004/4/5,12:01:00,6667.07,6667.07,6667.07,6667.07,792
2004/4/5,12:02:00,6661.24,6661.24,6661.24,6661.24,604
2004/4/5,12:03:00,6666.01,6666.01,6666.01,6666.01,684
2004/4/5,12:04:00,6666.45,6666.45,6666.45,6666.45,391
2004/4/5,12:05:00,6663.35,6663.35,6663.35,6663.35,547
2004/4/5,12:06:00,6656.65,6656.65,6656.65,6656.65,332
2004/4/5,12:07:00,6666.65,6666.65,6666.65,6666.65,457
2004/4/5,12:08:00,6656.92,6656.92,6656.92,6656.92,256
2004/4/5,12:09:00,6665.14,6665.14,6665.14,6665.14,367
2004/4/5,12:10:00,6658.78,6658.78,6658.78,6658.78,237
2004/4/5,12:11:00,6660.05,6660.05,6660.05,6660.05,372
2004/4/5,12:12:00,6657.03,6657.03,6657.03,6657.03,247
2004/4/5,12:13:00,6662.71,6662.71,6662.71,6662.71,339
2004/4/5,12:14:00,6654.41,6654.41,6654.41,6654.41,253
2004/4/5,12:15:00,6657.84,6657.84,6657.84,6657.84,544
2004/4/5,12:16:00,6652.81,6652.81,6652.81,6652.81,296
2004/4/5,12:17:00,6645.85,6645.85,6645.85,6645.85,422
2004/4/5,12:18:00,6645.73,6645.73,6645.73,6645.73,336
2004/4/5,12:19:00,6646.48,6646.48,6646.48,6646.48,443
2004/4/5,12:20:00,6646.00,6646.00,6646.00,6646.00,264
2004/4/5,12:21:00,6646.99,6646.99,6646.99,6646.99,386
2004/4/5,12:22:00,6650.47,6650.47,6650.47,6650.47,282
2004/4/5,12:23:00,6655.64,6655.64,6655.64,6655.64,465
2004/4/5,12:24:00,6651.85,6651.85,6651.85,6651.85,284
2004/4/5,12:25:00,6653.85,6653.85,6653.85,6653.85,319
2004/4/5,12:26:00,6652.63,6652.63,6652.63,6652.63,229
2004/4/5,12:27:00,6652.60,6652.60,6652.60,6652.60,328
2004/4/5,12:28:00,6654.16,6654.16,6654.16,6654.16,220
2004/4/5,12:29:00,6655.88,6655.88,6655.88,6655.88,328
2004/4/5,12:30:00,6647.64,6647.64,6647.64,6647.64,201
2004/4/5,12:31:00,6659.86,6659.86,6659.86,6659.86,322
2004/4/5,12:32:00,6661.50,6661.50,6661.50,6661.50,258
2004/4/5,12:33:00,6659.33,6659.33,6659.33,6659.33,391
2004/4/5,12:34:00,6656.07,6656.07,6656.07,6656.07,292
2004/4/5,12:35:00,6660.71,6660.71,6660.71,6660.71,373
2004/4/5,12:36:00,6661.78,6661.78,6661.78,6661.78,302
2004/4/5,12:37:00,6657.68,6657.68,6657.68,6657.68,403
2004/4/5,12:38:00,6658.42,6658.42,6658.42,6658.42,282
2004/4/5,12:39:00,6662.03,6662.03,6662.03,6662.03,599
2004/4/5,12:40:00,6665.45,6665.45,6665.45,6665.45,527
2004/4/5,12:41:00,6669.35,6669.35,6669.35,6669.35,492
2004/4/5,12:42:00,6672.98,6672.98,6672.98,6672.98,390
2004/4/5,12:43:00,6674.21,6674.21,6674.21,6674.21,624
2004/4/5,12:44:00,6674.55,6674.55,6674.55,6674.55,502
2004/4/5,12:45:00,6677.36,6677.36,6677.36,6677.36,555
2004/4/5,12:46:00,6671.07,6671.07,6671.07,6671.07,371
2004/4/5,12:47:00,6670.66,6670.66,6670.66,6670.66,647
2004/4/5,12:48:00,6676.52,6676.52,6676.52,6676.52,427
2004/4/5,12:49:00,6674.75,6674.75,6674.75,6674.75,639
2004/4/5,12:50:00,6679.56,6679.56,6679.56,6679.56,448
2004/4/5,12:51:00,6680.78,6680.78,6680.78,6680.78,659
2004/4/5,12:52:00,6680.53,6680.53,6680.53,6680.53,351
2004/4/5,12:53:00,6684.72,6684.72,6684.72,6684.72,519
2004/4/5,12:54:00,6678.78,6678.78,6678.78,6678.78,295
2004/4/5,12:55:00,6682.94,6682.94,6682.94,6682.94,447
2004/4/5,12:56:00,6673.86,6673.86,6673.86,6673.86,313
2004/4/5,12:57:00,6674.76,6674.76,6674.76,6674.76,431
2004/4/5,12:58:00,6684.77,6684.77,6684.77,6684.77,311
2004/4/5,12:59:00,6673.10,6673.10,6673.10,6673.10,423
2004/4/5,13:00:00,6674.32,6674.32,6674.32,6674.32,319
2004/4/5,13:01:00,6673.88,6673.88,6673.88,6673.88,404
2004/4/5,13:02:00,6666.78,6666.78,6666.78,6666.78,337
2004/4/5,13:03:00,6666.63,6666.63,6666.63,6666.63,486
2004/4/5,13:04:00,6666.74,6666.74,6666.74,6666.74,386
2004/4/5,13:05:00,6666.45,6666.45,6666.45,6666.45,510
2004/4/5,13:06:00,6675.89,6675.89,6675.89,6675.89,420
2004/4/5,13:07:00,6670.64,6670.64,6670.64,6670.64,482
2004/4/5,13:08:00,6668.59,6668.59,6668.59,6668.59,305
2004/4/5,13:09:00,6668.61,6668.61,6668.61,6668.61,511
2004/4/5,13:10:00,6668.14,6668.14,6668.14,6668.14,319
2004/4/5,13:11:00,6667.05,6667.05,6667.05,6667.05,474
2004/4/5,13:12:00,6668.44,6668.44,6668.44,6668.44,373
2004/4/5,13:13:00,6664.44,6664.44,6664.44,6664.44,540
2004/4/5,13:14:00,6664.84,6664.84,6664.84,6664.84,390
2004/4/5,13:15:00,6662.14,6662.14,6662.14,6662.14,540
2004/4/5,13:16:00,6669.84,6669.84,6669.84,6669.84,427
2004/4/5,13:17:00,6659.01,6659.01,6659.01,6659.01,579
2004/4/5,13:18:00,6670.76,6670.76,6670.76,6670.76,482
2004/4/5,13:19:00,6670.77,6670.77,6670.77,6670.77,797
2004/4/5,13:20:00,6666.58,6666.58,6666.58,6666.58,912
2004/4/5,13:21:00,6672.99,6672.99,6672.99,6672.99,657
2004/4/5,13:22:00,6671.26,6671.26,6671.26,6671.26,540
2004/4/5,13:23:00,6676.27,6676.27,6676.27,6676.27,812
2004/4/5,13:24:00,6676.83,6676.83,6676.83,6676.83,655
2004/4/5,13:25:00,6681.18,6681.18,6681.18,6681.18,1198
2004/4/5,13:26:00,6681.18,6681.18,6681.18,6681.18,0
2004/4/5,13:27:00,6681.18,6681.18,6681.18,6681.18,0
2004/4/5,13:28:00,6681.18,6681.18,6681.18,6681.18,0
2004/4/5,13:29:00,6681.18,6681.18,6681.18,6681.18,0
2004/4/5,13:30:00,6682.73,6682.73,6682.73,6682.73,5921
2004/4/6,09:00:00,6682.73,6682.73,6682.73,6682.73,184
2004/4/6,09:01:00,6715.90,6715.90,6715.90,6715.90,4996
2004/4/6,09:02:00,6716.46,6716.46,6716.46,6716.46,1289
2004/4/6,09:03:00,6708.80,6708.80,6708.80,6708.80,1354
2004/4/6,09:04:00,6709.67,6709.67,6709.67,6709.67,1440
2004/4/6,09:05:00,6703.46,6703.46,6703.46,6703.46,1684
2004/4/6,09:06:00,6702.58,6702.58,6702.58,6702.58,1335
2004/4/6,09:07:00,6699.73,6699.73,6699.73,6699.73,1540
2004/4/6,09:08:00,6700.03,6700.03,6700.03,6700.03,1505
2004/4/6,09:09:00,6703.04,6703.04,6703.04,6703.04,1459
2004/4/6,09:10:00,6706.92,6706.92,6706.92,6706.92,1111
2004/4/6,09:11:00,6705.13,6705.13,6705.13,6705.13,1560
2004/4/6,09:12:00,6711.54,6711.54,6711.54,6711.54,1073
2004/4/6,09:13:00,6710.40,6710.40,6710.40,6710.40,1322
2004/4/6,09:14:00,6710.16,6710.16,6710.16,6710.16,982
2004/4/6,09:15:00,6714.02,6714.02,6714.02,6714.02,1338
2004/4/6,09:16:00,6714.75,6714.75,6714.75,6714.75,1100
2004/4/6,09:17:00,6719.43,6719.43,6719.43,6719.43,1356
2004/4/6,09:18:00,6724.69,6724.69,6724.69,6724.69,947
2004/4/6,09:19:00,6729.80,6729.80,6729.80,6729.80,1365
2004/4/6,09:20:00,6738.16,6738.16,6738.16,6738.16,966
2004/4/6,09:21:00,6733.82,6733.82,6733.82,6733.82,1478
2004/4/6,09:22:00,6738.32,6738.32,6738.32,6738.32,941
2004/4/6,09:23:00,6741.31,6741.31,6741.31,6741.31,1272
2004/4/6,09:24:00,6739.88,6739.88,6739.88,6739.88,877
2004/4/6,09:25:00,6744.56,6744.56,6744.56,6744.56,1365
2004/4/6,09:26:00,6739.76,6739.76,6739.76,6739.76,1198
2004/4/6,09:27:00,6738.49,6738.49,6738.49,6738.49,1402
2004/4/6,09:28:00,6735.70,6735.70,6735.70,6735.70,938
2004/4/6,09:29:00,6729.49,6729.49,6729.49,6729.49,1272
2004/4/6,09:30:00,6726.39,6726.39,6726.39,6726.39,930
2004/4/6,09:31:00,6721.57,6721.57,6721.57,6721.57,1512
2004/4/6,09:32:00,6718.14,6718.14,6718.14,6718.14,1104
2004/4/6,09:33:00,6706.50,6706.50,6706.50,6706.50,1415
2004/4/6,09:34:00,6702.10,6702.10,6702.10,6702.10,1151
2004/4/6,09:35:00,6693.88,6693.88,6693.88,6693.88,1427
2004/4/6,09:36:00,6692.80,6692.80,6692.80,6692.80,1224
2004/4/6,09:37:00,6682.12,6682.12,6682.12,6682.12,1467
2004/4/6,09:38:00,6676.04,6676.04,6676.04,6676.04,984
2004/4/6,09:39:00,6677.43,6677.43,6677.43,6677.43,1298
2004/4/6,09:40:00,6675.03,6675.03,6675.03,6675.03,1026
2004/4/6,09:41:00,6673.20,6673.20,6673.20,6673.20,1310
2004/4/6,09:42:00,6676.42,6676.42,6676.42,6676.42,853
2004/4/6,09:43:00,6683.39,6683.39,6683.39,6683.39,1044
2004/4/6,09:44:00,6690.10,6690.10,6690.10,6690.10,723
2004/4/6,09:45:00,6691.06,6691.06,6691.06,6691.06,854
2004/4/6,09:46:00,6694.43,6694.43,6694.43,6694.43,618
2004/4/6,09:47:00,6700.01,6700.01,6700.01,6700.01,786
2004/4/6,09:48:00,6695.62,6695.62,6695.62,6695.62,541
2004/4/6,09:49:00,6697.66,6697.66,6697.66,6697.66,809
2004/4/6,09:50:00,6694.73,6694.73,6694.73,6694.73,544
2004/4/6,09:51:00,6689.31,6689.31,6689.31,6689.31,754
2004/4/6,09:52:00,6686.99,6686.99,6686.99,6686.99,639
2004/4/6,09:53:00,6687.56,6687.56,6687.56,6687.56,652
2004/4/6,09:54:00,6685.88,6685.88,6685.88,6685.88,506
2004/4/6,09:55:00,6687.00,6687.00,6687.00,6687.00,561
2004/4/6,09:56:00,6680.14,6680.14,6680.14,6680.14,505
2004/4/6,09:57:00,6681.04,6681.04,6681.04,6681.04,682
2004/4/6,09:58:00,6686.87,6686.87,6686.87,6686.87,545
2004/4/6,09:59:00,6684.68,6684.68,6684.68,6684.68,727
2004/4/6,10:00:00,6689.88,6689.88,6689.88,6689.88,506
2004/4/6,10:01:00,6689.77,6689.77,6689.77,6689.77,691
2004/4/6,10:02:00,6690.44,6690.44,6690.44,6690.44,370
2004/4/6,10:03:00,6695.28,6695.28,6695.28,6695.28,617
2004/4/6,10:04:00,6692.66,6692.66,6692.66,6692.66,397
2004/4/6,10:05:00,6693.00,6693.00,6693.00,6693.00,472
2004/4/6,10:06:00,6690.05,6690.05,6690.05,6690.05,330
2004/4/6,10:07:00,6691.09,6691.09,6691.09,6691.09,465
2004/4/6,10:08:00,6691.01,6691.01,6691.01,6691.01,283
2004/4/6,10:09:00,6690.88,6690.88,6690.88,6690.88,480
2004/4/6,10:10:00,6691.15,6691.15,6691.15,6691.15,284
2004/4/6,10:11:00,6686.46,6686.46,6686.46,6686.46,478
2004/4/6,10:12:00,6687.91,6687.91,6687.91,6687.91,466
2004/4/6,10:13:00,6683.69,6683.69,6683.69,6683.69,398
2004/4/6,10:14:00,6693.30,6693.30,6693.30,6693.30,347
2004/4/6,10:15:00,6687.69,6687.69,6687.69,6687.69,459
2004/4/6,10:16:00,6687.71,6687.71,6687.71,6687.71,376
2004/4/6,10:17:00,6680.26,6680.26,6680.26,6680.26,532
2004/4/6,10:18:00,6684.30,6684.30,6684.30,6684.30,323
2004/4/6,10:19:00,6682.18,6682.18,6682.18,6682.18,525
2004/4/6,10:20:00,6681.95,6681.95,6681.95,6681.95,454
2004/4/6,10:21:00,6673.91,6673.91,6673.91,6673.91,601
2004/4/6,10:22:00,6676.92,6676.92,6676.92,6676.92,520
2004/4/6,10:23:00,6669.49,6669.49,6669.49,6669.49,924
2004/4/6,10:24:00,6664.56,6664.56,6664.56,6664.56,654
2004/4/6,10:25:00,6661.54,6661.54,6661.54,6661.54,890
2004/4/6,10:26:00,6664.65,6664.65,6664.65,6664.65,698
2004/4/6,10:27:00,6655.83,6655.83,6655.83,6655.83,1338
2004/4/6,10:28:00,6657.00,6657.00,6657.00,6657.00,674
2004/4/6,10:29:00,6656.47,6656.47,6656.47,6656.47,878
2004/4/6,10:30:00,6656.93,6656.93,6656.93,6656.93,656
2004/4/6,10:31:00,6654.00,6654.00,6654.00,6654.00,898
2004/4/6,10:32:00,6650.88,6650.88,6650.88,6650.88,585
2004/4/6,10:33:00,6651.22,6651.22,6651.22,6651.22,614
2004/4/6,10:34:00,6657.89,6657.89,6657.89,6657.89,414
2004/4/6,10:35:00,6654.62,6654.62,6654.62,6654.62,597
2004/4/6,10:36:00,6653.78,6653.78,6653.78,6653.78,319
2004/4/6,10:37:00,6661.80,6661.80,6661.80,6661.80,481
2004/4/6,10:38:00,6658.10,6658.10,6658.10,6658.10,305
2004/4/6,10:39:00,6660.53,6660.53,6660.53,6660.53,425
2004/4/6,10:40:00,6660.20,6660.20,6660.20,6660.20,260
2004/4/6,10:41:00,6659.02,6659.02,6659.02,6659.02,530
2004/4/6,10:42:00,6669.60,6669.60,6669.60,6669.60,279
2004/4/6,10:43:00,6660.41,6660.41,6660.41,6660.41,375
2004/4/6,10:44:00,6661.46,6661.46,6661.46,6661.46,262
2004/4/6,10:45:00,6669.69,6669.69,6669.69,6669.69,343
2004/4/6,10:46:00,6671.31,6671.31,6671.31,6671.31,289
2004/4/6,10:47:00,6670.91,6670.91,6670.91,6670.91,393
2004/4/6,10:48:00,6665.31,6665.31,6665.31,6665.31,260
2004/4/6,10:49:00,6669.21,6669.21,6669.21,6669.21,393
2004/4/6,10:50:00,6660.40,6660.40,6660.40,6660.40,257
2004/4/6,10:51:00,6670.19,6670.19,6670.19,6670.19,392
2004/4/6,10:52:00,6671.97,6671.97,6671.97,6671.97,348
2004/4/6,10:53:00,6663.99,6663.99,6663.99,6663.99,513
2004/4/6,10:54:00,6666.06,6666.06,6666.06,6666.06,399
2004/4/6,10:55:00,6674.04,6674.04,6674.04,6674.04,547
2004/4/6,10:56:00,6666.26,6666.26,6666.26,6666.26,446
2004/4/6,10:57:00,6664.90,6664.90,6664.90,6664.90,549
2004/4/6,10:58:00,6681.15,6681.15,6681.15,6681.15,317
2004/4/6,10:59:00,6671.29,6671.29,6671.29,6671.29,539
2004/4/6,11:00:00,6670.36,6670.36,6670.36,6670.36,353
2004/4/6,11:01:00,6674.84,6674.84,6674.84,6674.84,430
2004/4/6,11:02:00,6673.77,6673.77,6673.77,6673.77,296
2004/4/6,11:03:00,6681.22,6681.22,6681.22,6681.22,386
2004/4/6,11:04:00,6679.09,6679.09,6679.09,6679.09,265
2004/4/6,11:05:00,6674.16,6674.16,6674.16,6674.16,385
2004/4/6,11:06:00,6676.24,6676.24,6676.24,6676.24,349
2004/4/6,11:07:00,6674.71,6674.71,6674.71,6674.71,476
2004/4/6,11:08:00,6673.50,6673.50,6673.50,6673.50,266
2004/4/6,11:09:00,6671.12,6671.12,6671.12,6671.12,381
2004/4/6,11:10:00,6676.03,6676.03,6676.03,6676.03,301
2004/4/6,11:11:00,6675.98,6675.98,6675.98,6675.98,521
2004/4/6,11:12:00,6673.49,6673.49,6673.49,6673.49,266
2004/4/6,11:13:00,6675.51,6675.51,6675.51,6675.51,307
2004/4/6,11:14:00,6672.06,6672.06,6672.06,6672.06,200
2004/4/6,11:15:00,6673.11,6673.11,6673.11,6673.11,321
2004/4/6,11:16:00,6670.67,6670.67,6670.67,6670.67,256
2004/4/6,11:17:00,6668.02,6668.02,6668.02,6668.02,287
2004/4/6,11:18:00,6670.56,6670.56,6670.56,6670.56,261
2004/4/6,11:19:00,6672.33,6672.33,6672.33,6672.33,329
2004/4/6,11:20:00,6672.10,6672.10,6672.10,6672.10,189
2004/4/6,11:21:00,6672.17,6672.17,6672.17,6672.17,385
2004/4/6,11:22:00,6670.54,6670.54,6670.54,6670.54,288
2004/4/6,11:23:00,6671.83,6671.83,6671.83,6671.83,266
2004/4/6,11:24:00,6672.40,6672.40,6672.40,6672.40,220
2004/4/6,11:25:00,6672.94,6672.94,6672.94,6672.94,318
2004/4/6,11:26:00,6673.16,6673.16,6673.16,6673.16,255
2004/4/6,11:27:00,6676.09,6676.09,6676.09,6676.09,299
2004/4/6,11:28:00,6672.52,6672.52,6672.52,6672.52,243
2004/4/6,11:29:00,6674.65,6674.65,6674.65,6674.65,376
2004/4/6,11:30:00,6667.84,6667.84,6667.84,6667.84,255
2004/4/6,11:31:00,6666.58,6666.58,6666.58,6666.58,365
2004/4/6,11:32:00,6670.84,6670.84,6670.84,6670.84,257
2004/4/6,11:33:00,6670.82,6670.82,6670.82,6670.82,364
2004/4/6,11:34:00,6669.06,6669.06,6669.06,6669.06,277
2004/4/6,11:35:00,6667.23,6667.23,6667.23,6667.23,493
2004/4/6,11:36:00,6666.75,6666.75,6666.75,6666.75,216
2004/4/6,11:37:00,6667.58,6667.58,6667.58,6667.58,395
2004/4/6,11:38:00,6666.71,6666.71,6666.71,6666.71,310
2004/4/6,11:39:00,6662.96,6662.96,6662.96,6662.96,382
2004/4/6,11:40:00,6661.74,6661.74,6661.74,6661.74,245
2004/4/6,11:41:00,6660.41,6660.41,6660.41,6660.41,313
2004/4/6,11:42:00,6659.07,6659.07,6659.07,6659.07,229
2004/4/6,11:43:00,6655.69,6655.69,6655.69,6655.69,357
2004/4/6,11:44:00,6662.37,6662.37,6662.37,6662.37,263
2004/4/6,11:45:00,6663.94,6663.94,6663.94,6663.94,399
2004/4/6,11:46:00,6662.05,6662.05,6662.05,6662.05,261
2004/4/6,11:47:00,6664.00,6664.00,6664.00,6664.00,345
2004/4/6,11:48:00,6663.85,6663.85,6663.85,6663.85,319
2004/4/6,11:49:00,6664.79,6664.79,6664.79,6664.79,359
2004/4/6,11:50:00,6668.61,6668.61,6668.61,6668.61,307
2004/4/6,11:51:00,6669.47,6669.47,6669.47,6669.47,392
2004/4/6,11:52:00,6669.73,6669.73,6669.73,6669.73,338
2004/4/6,11:53:00,6668.98,6668.98,6668.98,6668.98,525
2004/4/6,11:54:00,6676.21,6676.21,6676.21,6676.21,588
2004/4/6,11:55:00,6677.96,6677.96,6677.96,6677.96,460
2004/4/6,11:56:00,6680.64,6680.64,6680.64,6680.64,442
2004/4/6,11:57:00,6686.65,6686.65,6686.65,6686.65,884
2004/4/6,11:58:00,6688.41,6688.41,6688.41,6688.41,496
2004/4/6,11:59:00,6688.08,6688.08,6688.08,6688.08,647
2004/4/6,12:00:00,6684.57,6684.57,6684.57,6684.57,406
2004/4/6,12:01:00,6681.19,6681.19,6681.19,6681.19,476
2004/4/6,12:02:00,6678.31,6678.31,6678.31,6678.31,342
2004/4/6,12:03:00,6676.72,6676.72,6676.72,6676.72,542
2004/4/6,12:04:00,6673.44,6673.44,6673.44,6673.44,249
2004/4/6,12:05:00,6670.58,6670.58,6670.58,6670.58,433
2004/4/6,12:06:00,6670.24,6670.24,6670.24,6670.24,265
2004/4/6,12:07:00,6671.17,6671.17,6671.17,6671.17,357
2004/4/6,12:08:00,6670.00,6670.00,6670.00,6670.00,177
2004/4/6,12:09:00,6668.95,6668.95,6668.95,6668.95,333
2004/4/6,12:10:00,6669.02,6669.02,6669.02,6669.02,176
2004/4/6,12:11:00,6667.62,6667.62,6667.62,6667.62,261
2004/4/6,12:12:00,6683.73,6683.73,6683.73,6683.73,196
2004/4/6,12:13:00,6673.88,6673.88,6673.88,6673.88,215
2004/4/6,12:14:00,6678.27,6678.27,6678.27,6678.27,183
2004/4/6,12:15:00,6677.40,6677.40,6677.40,6677.40,252
2004/4/6,12:16:00,6679.52,6679.52,6679.52,6679.52,161
2004/4/6,12:17:00,6675.85,6675.85,6675.85,6675.85,306
2004/4/6,12:18:00,6674.73,6674.73,6674.73,6674.73,198
2004/4/6,12:19:00,6677.13,6677.13,6677.13,6677.13,213
2004/4/6,12:20:00,6675.29,6675.29,6675.29,6675.29,156
2004/4/6,12:21:00,6674.07,6674.07,6674.07,6674.07,258
2004/4/6,12:22:00,6673.91,6673.91,6673.91,6673.91,153
2004/4/6,12:23:00,6674.22,6674.22,6674.22,6674.22,231
2004/4/6,12:24:00,6671.02,6671.02,6671.02,6671.02,200
2004/4/6,12:25:00,6668.63,6668.63,6668.63,6668.63,233
2004/4/6,12:26:00,6666.14,6666.14,6666.14,6666.14,165
2004/4/6,12:27:00,6669.84,6669.84,6669.84,6669.84,240
2004/4/6,12:28:00,6674.01,6674.01,6674.01,6674.01,198
2004/4/6,12:29:00,6667.31,6667.31,6667.31,6667.31,289
2004/4/6,12:30:00,6668.84,6668.84,6668.84,6668.84,181
2004/4/6,12:31:00,6668.24,6668.24,6668.24,6668.24,366
2004/4/6,12:32:00,6664.63,6664.63,6664.63,6664.63,232
2004/4/6,12:33:00,6665.27,6665.27,6665.27,6665.27,292
2004/4/6,12:34:00,6663.64,6663.64,6663.64,6663.64,264
2004/4/6,12:35:00,6660.99,6660.99,6660.99,6660.99,326
2004/4/6,12:36:00,6657.26,6657.26,6657.26,6657.26,300
2004/4/6,12:37:00,6659.47,6659.47,6659.47,6659.47,513
2004/4/6,12:38:00,6655.39,6655.39,6655.39,6655.39,483
2004/4/6,12:39:00,6649.26,6649.26,6649.26,6649.26,572
2004/4/6,12:40:00,6651.14,6651.14,6651.14,6651.14,476
2004/4/6,12:41:00,6648.31,6648.31,6648.31,6648.31,894
2004/4/6,12:42:00,6642.31,6642.31,6642.31,6642.31,478
2004/4/6,12:43:00,6642.97,6642.97,6642.97,6642.97,593
2004/4/6,12:44:00,6644.37,6644.37,6644.37,6644.37,449
2004/4/6,12:45:00,6654.14,6654.14,6654.14,6654.14,568
2004/4/6,12:46:00,6646.15,6646.15,6646.15,6646.15,383
2004/4/6,12:47:00,6657.96,6657.96,6657.96,6657.96,400
2004/4/6,12:48:00,6651.35,6651.35,6651.35,6651.35,310
2004/4/6,12:49:00,6657.15,6657.15,6657.15,6657.15,339
2004/4/6,12:50:00,6647.62,6647.62,6647.62,6647.62,211
2004/4/6,12:51:00,6652.42,6652.42,6652.42,6652.42,384
2004/4/6,12:52:00,6650.76,6650.76,6650.76,6650.76,277
2004/4/6,12:53:00,6649.48,6649.48,6649.48,6649.48,439
2004/4/6,12:54:00,6648.10,6648.10,6648.10,6648.10,379
2004/4/6,12:55:00,6647.67,6647.67,6647.67,6647.67,595
2004/4/6,12:56:00,6643.93,6643.93,6643.93,6643.93,396
2004/4/6,12:57:00,6645.42,6645.42,6645.42,6645.42,419
2004/4/6,12:58:00,6642.65,6642.65,6642.65,6642.65,315
2004/4/6,12:59:00,6643.17,6643.17,6643.17,6643.17,594
2004/4/6,13:00:00,6638.08,6638.08,6638.08,6638.08,516
2004/4/6,13:01:00,6635.79,6635.79,6635.79,6635.79,664
2004/4/6,13:02:00,6635.40,6635.40,6635.40,6635.40,580
2004/4/6,13:03:00,6630.28,6630.28,6630.28,6630.28,778
2004/4/6,13:04:00,6630.66,6630.66,6630.66,6630.66,751
2004/4/6,13:05:00,6634.63,6634.63,6634.63,6634.63,893
2004/4/6,13:06:00,6627.01,6627.01,6627.01,6627.01,555
2004/4/6,13:07:00,6638.09,6638.09,6638.09,6638.09,711
2004/4/6,13:08:00,6636.07,6636.07,6636.07,6636.07,461
2004/4/6,13:09:00,6637.69,6637.69,6637.69,6637.69,552
2004/4/6,13:10:00,6635.06,6635.06,6635.06,6635.06,448
2004/4/6,13:11:00,6635.08,6635.08,6635.08,6635.08,566
2004/4/6,13:12:00,6636.95,6636.95,6636.95,6636.95,394
2004/4/6,13:13:00,6635.73,6635.73,6635.73,6635.73,515
2004/4/6,13:14:00,6635.34,6635.34,6635.34,6635.34,395
2004/4/6,13:15:00,6637.41,6637.41,6637.41,6637.41,468
2004/4/6,13:16:00,6640.05,6640.05,6640.05,6640.05,424
2004/4/6,13:17:00,6643.12,6643.12,6643.12,6643.12,502
2004/4/6,13:18:00,6646.80,6646.80,6646.80,6646.80,573
2004/4/6,13:19:00,6650.22,6650.22,6650.22,6650.22,615
2004/4/6,13:20:00,6651.78,6651.78,6651.78,6651.78,524
2004/4/6,13:21:00,6654.43,6654.43,6654.43,6654.43,850
2004/4/6,13:22:00,6644.59,6644.59,6644.59,6644.59,600
2004/4/6,13:23:00,6650.91,6650.91,6650.91,6650.91,736
2004/4/6,13:24:00,6646.97,6646.97,6646.97,6646.97,599
2004/4/6,13:25:00,6635.24,6635.24,6635.24,6635.24,855
2004/4/6,13:26:00,6635.24,6635.24,6635.24,6635.24,0
2004/4/6,13:27:00,6635.24,6635.24,6635.24,6635.24,0
2004/4/6,13:28:00,6635.24,6635.24,6635.24,6635.24,0
2004/4/6,13:29:00,6635.24,6635.24,6635.24,6635.24,0
2004/4/6,13:30:00,6635.54,6635.54,6635.54,6635.54,5965
2004/4/7,09:00:00,6635.54,6635.54,6635.54,6635.54,160
2004/4/7,09:01:00,6642.43,6642.43,6642.43,6642.43,3236
2004/4/7,09:02:00,6649.13,6649.13,6649.13,6649.13,761
2004/4/7,09:03:00,6657.42,6657.42,6657.42,6657.42,1254
2004/4/7,09:04:00,6651.60,6651.60,6651.60,6651.60,828
2004/4/7,09:05:00,6654.93,6654.93,6654.93,6654.93,1092
2004/4/7,09:06:00,6654.52,6654.52,6654.52,6654.52,733
2004/4/7,09:07:00,6651.69,6651.69,6651.69,6651.69,1118
2004/4/7,09:08:00,6649.13,6649.13,6649.13,6649.13,722
2004/4/7,09:09:00,6646.18,6646.18,6646.18,6646.18,987
2004/4/7,09:10:00,6642.42,6642.42,6642.42,6642.42,666
2004/4/7,09:11:00,6632.58,6632.58,6632.58,6632.58,883
2004/4/7,09:12:00,6636.04,6636.04,6636.04,6636.04,624
2004/4/7,09:13:00,6628.14,6628.14,6628.14,6628.14,883
2004/4/7,09:14:00,6622.22,6622.22,6622.22,6622.22,659
2004/4/7,09:15:00,6618.34,6618.34,6618.34,6618.34,888
2004/4/7,09:16:00,6623.87,6623.87,6623.87,6623.87,540
2004/4/7,09:17:00,6617.30,6617.30,6617.30,6617.30,715
2004/4/7,09:18:00,6619.82,6619.82,6619.82,6619.82,491
2004/4/7,09:19:00,6618.96,6618.96,6618.96,6618.96,660
2004/4/7,09:20:00,6621.06,6621.06,6621.06,6621.06,453
2004/4/7,09:21:00,6626.73,6626.73,6626.73,6626.73,665
2004/4/7,09:22:00,6625.81,6625.81,6625.81,6625.81,423
2004/4/7,09:23:00,6627.61,6627.61,6627.61,6627.61,707
2004/4/7,09:24:00,6626.71,6626.71,6626.71,6626.71,460
2004/4/7,09:25:00,6632.76,6632.76,6632.76,6632.76,722
2004/4/7,09:26:00,6637.13,6637.13,6637.13,6637.13,573
2004/4/7,09:27:00,6638.96,6638.96,6638.96,6638.96,694
2004/4/7,09:28:00,6642.18,6642.18,6642.18,6642.18,524
2004/4/7,09:29:00,6647.19,6647.19,6647.19,6647.19,909
2004/4/7,09:30:00,6648.82,6648.82,6648.82,6648.82,513
2004/4/7,09:31:00,6648.44,6648.44,6648.44,6648.44,791
2004/4/7,09:32:00,6643.35,6643.35,6643.35,6643.35,506
2004/4/7,09:33:00,6647.74,6647.74,6647.74,6647.74,642
2004/4/7,09:34:00,6641.93,6641.93,6641.93,6641.93,519
2004/4/7,09:35:00,6640.82,6640.82,6640.82,6640.82,552
2004/4/7,09:36:00,6637.67,6637.67,6637.67,6637.67,401
2004/4/7,09:37:00,6637.76,6637.76,6637.76,6637.76,581
2004/4/7,09:38:00,6638.26,6638.26,6638.26,6638.26,491
2004/4/7,09:39:00,6631.04,6631.04,6631.04,6631.04,471
2004/4/7,09:40:00,6635.11,6635.11,6635.11,6635.11,292
2004/4/7,09:41:00,6631.97,6631.97,6631.97,6631.97,496
2004/4/7,09:42:00,6633.38,6633.38,6633.38,6633.38,261
2004/4/7,09:43:00,6627.83,6627.83,6627.83,6627.83,429
2004/4/7,09:44:00,6626.37,6626.37,6626.37,6626.37,313
2004/4/7,09:45:00,6623.21,6623.21,6623.21,6623.21,450
2004/4/7,09:46:00,6617.30,6617.30,6617.30,6617.30,285
2004/4/7,09:47:00,6620.34,6620.34,6620.34,6620.34,527
2004/4/7,09:48:00,6617.34,6617.34,6617.34,6617.34,355
2004/4/7,09:49:00,6621.69,6621.69,6621.69,6621.69,480
2004/4/7,09:50:00,6615.83,6615.83,6615.83,6615.83,343
2004/4/7,09:51:00,6612.46,6612.46,6612.46,6612.46,430
2004/4/7,09:52:00,6609.12,6609.12,6609.12,6609.12,292
2004/4/7,09:53:00,6606.83,6606.83,6606.83,6606.83,436
2004/4/7,09:54:00,6618.86,6618.86,6618.86,6618.86,378
2004/4/7,09:55:00,6612.68,6612.68,6612.68,6612.68,414
2004/4/7,09:56:00,6612.18,6612.18,6612.18,6612.18,294
2004/4/7,09:57:00,6614.95,6614.95,6614.95,6614.95,364
2004/4/7,09:58:00,6613.52,6613.52,6613.52,6613.52,232
2004/4/7,09:59:00,6610.97,6610.97,6610.97,6610.97,300
2004/4/7,10:00:00,6613.45,6613.45,6613.45,6613.45,192
2004/4/7,10:01:00,6616.19,6616.19,6616.19,6616.19,280
2004/4/7,10:02:00,6622.80,6622.80,6622.80,6622.80,235
2004/4/7,10:03:00,6619.45,6619.45,6619.45,6619.45,291
2004/4/7,10:04:00,6617.39,6617.39,6617.39,6617.39,212
2004/4/7,10:05:00,6615.45,6615.45,6615.45,6615.45,307
2004/4/7,10:06:00,6620.17,6620.17,6620.17,6620.17,256
2004/4/7,10:07:00,6618.54,6618.54,6618.54,6618.54,310
2004/4/7,10:08:00,6618.42,6618.42,6618.42,6618.42,271
2004/4/7,10:09:00,6619.98,6619.98,6619.98,6619.98,300
2004/4/7,10:10:00,6619.65,6619.65,6619.65,6619.65,176
2004/4/7,10:11:00,6621.81,6621.81,6621.81,6621.81,293
2004/4/7,10:12:00,6624.58,6624.58,6624.58,6624.58,240
2004/4/7,10:13:00,6616.96,6616.96,6616.96,6616.96,288
2004/4/7,10:14:00,6618.75,6618.75,6618.75,6618.75,228
2004/4/7,10:15:00,6625.77,6625.77,6625.77,6625.77,402
2004/4/7,10:16:00,6625.42,6625.42,6625.42,6625.42,268
2004/4/7,10:17:00,6626.62,6626.62,6626.62,6626.62,301
2004/4/7,10:18:00,6627.21,6627.21,6627.21,6627.21,228
2004/4/7,10:19:00,6623.98,6623.98,6623.98,6623.98,282
2004/4/7,10:20:00,6621.31,6621.31,6621.31,6621.31,202
2004/4/7,10:21:00,6624.69,6624.69,6624.69,6624.69,269
2004/4/7,10:22:00,6620.17,6620.17,6620.17,6620.17,192
2004/4/7,10:23:00,6619.46,6619.46,6619.46,6619.46,318
2004/4/7,10:24:00,6621.38,6621.38,6621.38,6621.38,212
2004/4/7,10:25:00,6616.14,6616.14,6616.14,6616.14,325
2004/4/7,10:26:00,6616.30,6616.30,6616.30,6616.30,205
2004/4/7,10:27:00,6615.06,6615.06,6615.06,6615.06,360
2004/4/7,10:28:00,6618.32,6618.32,6618.32,6618.32,270
2004/4/7,10:29:00,6618.53,6618.53,6618.53,6618.53,242
2004/4/7,10:30:00,6617.57,6617.57,6617.57,6617.57,249
2004/4/7,10:31:00,6621.62,6621.62,6621.62,6621.62,253
2004/4/7,10:32:00,6624.40,6624.40,6624.40,6624.40,257
2004/4/7,10:33:00,6629.76,6629.76,6629.76,6629.76,332
2004/4/7,10:34:00,6633.55,6633.55,6633.55,6633.55,239
2004/4/7,10:35:00,6632.81,6632.81,6632.81,6632.81,300
2004/4/7,10:36:00,6634.64,6634.64,6634.64,6634.64,264
2004/4/7,10:37:00,6636.19,6636.19,6636.19,6636.19,494
2004/4/7,10:38:00,6637.48,6637.48,6637.48,6637.48,260
2004/4/7,10:39:00,6629.31,6629.31,6629.31,6629.31,614
2004/4/7,10:40:00,6636.64,6636.64,6636.64,6636.64,284
2004/4/7,10:41:00,6640.89,6640.89,6640.89,6640.89,305
2004/4/7,10:42:00,6640.45,6640.45,6640.45,6640.45,229
2004/4/7,10:43:00,6639.30,6639.30,6639.30,6639.30,297
2004/4/7,10:44:00,6640.66,6640.66,6640.66,6640.66,294
2004/4/7,10:45:00,6639.00,6639.00,6639.00,6639.00,320
2004/4/7,10:46:00,6636.00,6636.00,6636.00,6636.00,318
2004/4/7,10:47:00,6632.23,6632.23,6632.23,6632.23,356
2004/4/7,10:48:00,6632.72,6632.72,6632.72,6632.72,242
2004/4/7,10:49:00,6636.49,6636.49,6636.49,6636.49,245
2004/4/7,10:50:00,6634.36,6634.36,6634.36,6634.36,188
2004/4/7,10:51:00,6633.88,6633.88,6633.88,6633.88,279
2004/4/7,10:52:00,6634.07,6634.07,6634.07,6634.07,165
2004/4/7,10:53:00,6639.17,6639.17,6639.17,6639.17,243
2004/4/7,10:54:00,6633.41,6633.41,6633.41,6633.41,177
2004/4/7,10:55:00,6628.49,6628.49,6628.49,6628.49,275
2004/4/7,10:56:00,6634.43,6634.43,6634.43,6634.43,194
2004/4/7,10:57:00,6632.91,6632.91,6632.91,6632.91,332
2004/4/7,10:58:00,6629.31,6629.31,6629.31,6629.31,172
2004/4/7,10:59:00,6633.35,6633.35,6633.35,6633.35,308
2004/4/7,11:00:00,6632.21,6632.21,6632.21,6632.21,177
2004/4/7,11:01:00,6628.31,6628.31,6628.31,6628.31,340
2004/4/7,11:02:00,6629.30,6629.30,6629.30,6629.30,214
2004/4/7,11:03:00,6627.32,6627.32,6627.32,6627.32,242
2004/4/7,11:04:00,6629.77,6629.77,6629.77,6629.77,183
2004/4/7,11:05:00,6626.78,6626.78,6626.78,6626.78,245
2004/4/7,11:06:00,6624.10,6624.10,6624.10,6624.10,169
2004/4/7,11:07:00,6627.66,6627.66,6627.66,6627.66,221
2004/4/7,11:08:00,6631.84,6631.84,6631.84,6631.84,242
2004/4/7,11:09:00,6623.26,6623.26,6623.26,6623.26,206
2004/4/7,11:10:00,6626.32,6626.32,6626.32,6626.32,188
2004/4/7,11:11:00,6627.11,6627.11,6627.11,6627.11,303
2004/4/7,11:12:00,6629.63,6629.63,6629.63,6629.63,210
2004/4/7,11:13:00,6628.91,6628.91,6628.91,6628.91,331
2004/4/7,11:14:00,6626.85,6626.85,6626.85,6626.85,226
2004/4/7,11:15:00,6628.50,6628.50,6628.50,6628.50,325
2004/4/7,11:16:00,6630.97,6630.97,6630.97,6630.97,175
2004/4/7,11:17:00,6633.73,6633.73,6633.73,6633.73,270
2004/4/7,11:18:00,6639.68,6639.68,6639.68,6639.68,186
2004/4/7,11:19:00,6637.93,6637.93,6637.93,6637.93,333
2004/4/7,11:20:00,6640.17,6640.17,6640.17,6640.17,220
2004/4/7,11:21:00,6639.82,6639.82,6639.82,6639.82,318
2004/4/7,11:22:00,6636.59,6636.59,6636.59,6636.59,162
2004/4/7,11:23:00,6647.82,6647.82,6647.82,6647.82,335
2004/4/7,11:24:00,6648.71,6648.71,6648.71,6648.71,246
2004/4/7,11:25:00,6643.91,6643.91,6643.91,6643.91,330
2004/4/7,11:26:00,6646.91,6646.91,6646.91,6646.91,240
2004/4/7,11:27:00,6647.05,6647.05,6647.05,6647.05,484
2004/4/7,11:28:00,6645.89,6645.89,6645.89,6645.89,337
2004/4/7,11:29:00,6646.02,6646.02,6646.02,6646.02,461
2004/4/7,11:30:00,6648.81,6648.81,6648.81,6648.81,281
2004/4/7,11:31:00,6643.45,6643.45,6643.45,6643.45,442
2004/4/7,11:32:00,6647.32,6647.32,6647.32,6647.32,260
2004/4/7,11:33:00,6645.63,6645.63,6645.63,6645.63,303
2004/4/7,11:34:00,6636.53,6636.53,6636.53,6636.53,203
2004/4/7,11:35:00,6639.24,6639.24,6639.24,6639.24,332
2004/4/7,11:36:00,6637.69,6637.69,6637.69,6637.69,216
2004/4/7,11:37:00,6639.19,6639.19,6639.19,6639.19,338
2004/4/7,11:38:00,6638.55,6638.55,6638.55,6638.55,147
2004/4/7,11:39:00,6638.47,6638.47,6638.47,6638.47,223
2004/4/7,11:40:00,6640.11,6640.11,6640.11,6640.11,163
2004/4/7,11:41:00,6633.43,6633.43,6633.43,6633.43,199
2004/4/7,11:42:00,6636.41,6636.41,6636.41,6636.41,159
2004/4/7,11:43:00,6631.75,6631.75,6631.75,6631.75,293
2004/4/7,11:44:00,6631.26,6631.26,6631.26,6631.26,188
2004/4/7,11:45:00,6632.69,6632.69,6632.69,6632.69,287
2004/4/7,11:46:00,6628.99,6628.99,6628.99,6628.99,192
2004/4/7,11:47:00,6630.11,6630.11,6630.11,6630.11,345
2004/4/7,11:48:00,6629.32,6629.32,6629.32,6629.32,197
2004/4/7,11:49:00,6625.32,6625.32,6625.32,6625.32,281
2004/4/7,11:50:00,6627.20,6627.20,6627.20,6627.20,184
2004/4/7,11:51:00,6625.34,6625.34,6625.34,6625.34,349
2004/4/7,11:52:00,6627.80,6627.80,6627.80,6627.80,205
2004/4/7,11:53:00,6627.78,6627.78,6627.78,6627.78,337
2004/4/7,11:54:00,6629.20,6629.20,6629.20,6629.20,199
2004/4/7,11:55:00,6638.01,6638.01,6638.01,6638.01,389
2004/4/7,11:56:00,6632.20,6632.20,6632.20,6632.20,160
2004/4/7,11:57:00,6634.36,6634.36,6634.36,6634.36,251
2004/4/7,11:58:00,6631.85,6631.85,6631.85,6631.85,163
2004/4/7,11:59:00,6640.92,6640.92,6640.92,6640.92,220
2004/4/7,12:00:00,6642.17,6642.17,6642.17,6642.17,205
2004/4/7,12:01:00,6637.91,6637.91,6637.91,6637.91,250
2004/4/7,12:02:00,6635.36,6635.36,6635.36,6635.36,163
2004/4/7,12:03:00,6643.32,6643.32,6643.32,6643.32,206
2004/4/7,12:04:00,6639.32,6639.32,6639.32,6639.32,146
2004/4/7,12:05:00,6634.46,6634.46,6634.46,6634.46,258
2004/4/7,12:06:00,6633.58,6633.58,6633.58,6633.58,126
2004/4/7,12:07:00,6632.07,6632.07,6632.07,6632.07,231
2004/4/7,12:08:00,6631.29,6631.29,6631.29,6631.29,126
2004/4/7,12:09:00,6636.04,6636.04,6636.04,6636.04,225
2004/4/7,12:10:00,6632.23,6632.23,6632.23,6632.23,167
2004/4/7,12:11:00,6629.03,6629.03,6629.03,6629.03,224
2004/4/7,12:12:00,6631.94,6631.94,6631.94,6631.94,149
2004/4/7,12:13:00,6631.00,6631.00,6631.00,6631.00,209
2004/4/7,12:14:00,6638.29,6638.29,6638.29,6638.29,231
2004/4/7,12:15:00,6638.42,6638.42,6638.42,6638.42,300
2004/4/7,12:16:00,6633.65,6633.65,6633.65,6633.65,172
2004/4/7,12:17:00,6634.26,6634.26,6634.26,6634.26,212
2004/4/7,12:18:00,6639.16,6639.16,6639.16,6639.16,198
2004/4/7,12:19:00,6634.95,6634.95,6634.95,6634.95,212
2004/4/7,12:20:00,6635.63,6635.63,6635.63,6635.63,164
2004/4/7,12:21:00,6633.42,6633.42,6633.42,6633.42,235
2004/4/7,12:22:00,6635.19,6635.19,6635.19,6635.19,155
2004/4/7,12:23:00,6629.92,6629.92,6629.92,6629.92,184
2004/4/7,12:24:00,6629.33,6629.33,6629.33,6629.33,172
2004/4/7,12:25:00,6625.91,6625.91,6625.91,6625.91,253
2004/4/7,12:26:00,6624.01,6624.01,6624.01,6624.01,198
2004/4/7,12:27:00,6621.00,6621.00,6621.00,6621.00,263
2004/4/7,12:28:00,6621.30,6621.30,6621.30,6621.30,218
2004/4/7,12:29:00,6623.87,6623.87,6623.87,6623.87,311
2004/4/7,12:30:00,6628.36,6628.36,6628.36,6628.36,279
2004/4/7,12:31:00,6625.13,6625.13,6625.13,6625.13,352
2004/4/7,12:32:00,6627.19,6627.19,6627.19,6627.19,383
2004/4/7,12:33:00,6624.39,6624.39,6624.39,6624.39,341
2004/4/7,12:34:00,6624.87,6624.87,6624.87,6624.87,181
2004/4/7,12:35:00,6626.22,6626.22,6626.22,6626.22,275
2004/4/7,12:36:00,6627.14,6627.14,6627.14,6627.14,185
2004/4/7,12:37:00,6628.82,6628.82,6628.82,6628.82,238
2004/4/7,12:38:00,6621.32,6621.32,6621.32,6621.32,153
2004/4/7,12:39:00,6623.67,6623.67,6623.67,6623.67,275
2004/4/7,12:40:00,6628.14,6628.14,6628.14,6628.14,189
2004/4/7,12:41:00,6620.28,6620.28,6620.28,6620.28,317
2004/4/7,12:42:00,6627.75,6627.75,6627.75,6627.75,225
2004/4/7,12:43:00,6619.96,6619.96,6619.96,6619.96,275
2004/4/7,12:44:00,6621.74,6621.74,6621.74,6621.74,224
2004/4/7,12:45:00,6618.25,6618.25,6618.25,6618.25,211
2004/4/7,12:46:00,6622.24,6622.24,6622.24,6622.24,195
2004/4/7,12:47:00,6618.16,6618.16,6618.16,6618.16,275
2004/4/7,12:48:00,6617.68,6617.68,6617.68,6617.68,189
2004/4/7,12:49:00,6625.61,6625.61,6625.61,6625.61,369
2004/4/7,12:50:00,6626.41,6626.41,6626.41,6626.41,179
2004/4/7,12:51:00,6621.08,6621.08,6621.08,6621.08,247
2004/4/7,12:52:00,6632.83,6632.83,6632.83,6632.83,225
2004/4/7,12:53:00,6628.01,6628.01,6628.01,6628.01,264
2004/4/7,12:54:00,6626.80,6626.80,6626.80,6626.80,212
2004/4/7,12:55:00,6630.21,6630.21,6630.21,6630.21,324
2004/4/7,12:56:00,6629.30,6629.30,6629.30,6629.30,271
2004/4/7,12:57:00,6632.27,6632.27,6632.27,6632.27,368
2004/4/7,12:58:00,6633.82,6633.82,6633.82,6633.82,244
2004/4/7,12:59:00,6633.49,6633.49,6633.49,6633.49,436
2004/4/7,13:00:00,6633.46,6633.46,6633.46,6633.46,317
2004/4/7,13:01:00,6641.79,6641.79,6641.79,6641.79,430
2004/4/7,13:02:00,6636.93,6636.93,6636.93,6636.93,312
2004/4/7,13:03:00,6638.23,6638.23,6638.23,6638.23,462
2004/4/7,13:04:00,6639.21,6639.21,6639.21,6639.21,385
2004/4/7,13:05:00,6645.59,6645.59,6645.59,6645.59,381
2004/4/7,13:06:00,6644.45,6644.45,6644.45,6644.45,315
2004/4/7,13:07:00,6649.91,6649.91,6649.91,6649.91,423
2004/4/7,13:08:00,6641.95,6641.95,6641.95,6641.95,327
2004/4/7,13:09:00,6643.67,6643.67,6643.67,6643.67,426
2004/4/7,13:10:00,6640.52,6640.52,6640.52,6640.52,363
2004/4/7,13:11:00,6645.59,6645.59,6645.59,6645.59,444
2004/4/7,13:12:00,6644.22,6644.22,6644.22,6644.22,296
2004/4/7,13:13:00,6638.24,6638.24,6638.24,6638.24,319
2004/4/7,13:14:00,6638.74,6638.74,6638.74,6638.74,294
2004/4/7,13:15:00,6634.86,6634.86,6634.86,6634.86,460
2004/4/7,13:16:00,6628.58,6628.58,6628.58,6628.58,368
2004/4/7,13:17:00,6632.99,6632.99,6632.99,6632.99,472
2004/4/7,13:18:00,6632.76,6632.76,6632.76,6632.76,357
2004/4/7,13:19:00,6629.12,6629.12,6629.12,6629.12,515
2004/4/7,13:20:00,6628.47,6628.47,6628.47,6628.47,372
2004/4/7,13:21:00,6635.35,6635.35,6635.35,6635.35,498
2004/4/7,13:22:00,6632.97,6632.97,6632.97,6632.97,424
2004/4/7,13:23:00,6632.65,6632.65,6632.65,6632.65,554
2004/4/7,13:24:00,6631.94,6631.94,6631.94,6631.94,573
2004/4/7,13:25:00,6646.23,6646.23,6646.23,6646.23,837
2004/4/7,13:26:00,6646.16,6646.16,6646.16,6646.16,0
2004/4/7,13:27:00,6646.16,6646.16,6646.16,6646.16,0
2004/4/7,13:28:00,6646.16,6646.16,6646.16,6646.16,0
2004/4/7,13:29:00,6646.16,6646.16,6646.16,6646.16,0
2004/4/7,13:30:00,6646.74,6646.74,6646.74,6646.74,5671
2004/4/8,09:00:00,6646.74,6646.74,6646.74,6646.74,168
2004/4/8,09:01:00,6666.73,6666.73,6666.73,6666.73,2734
2004/4/8,09:02:00,6667.45,6667.45,6667.45,6667.45,747
2004/4/8,09:03:00,6675.80,6675.80,6675.80,6675.80,1082
2004/4/8,09:04:00,6667.84,6667.84,6667.84,6667.84,816
2004/4/8,09:05:00,6674.98,6674.98,6674.98,6674.98,1243
2004/4/8,09:06:00,6672.83,6672.83,6672.83,6672.83,759
2004/4/8,09:07:00,6673.02,6673.02,6673.02,6673.02,1112
2004/4/8,09:08:00,6677.40,6677.40,6677.40,6677.40,642
2004/4/8,09:09:00,6670.98,6670.98,6670.98,6670.98,769
2004/4/8,09:10:00,6668.64,6668.64,6668.64,6668.64,483
2004/4/8,09:11:00,6667.24,6667.24,6667.24,6667.24,900
2004/4/8,09:12:00,6664.29,6664.29,6664.29,6664.29,561
2004/4/8,09:13:00,6668.63,6668.63,6668.63,6668.63,922
2004/4/8,09:14:00,6668.54,6668.54,6668.54,6668.54,643
2004/4/8,09:15:00,6672.34,6672.34,6672.34,6672.34,808
2004/4/8,09:16:00,6673.67,6673.67,6673.67,6673.67,613
2004/4/8,09:17:00,6679.61,6679.61,6679.61,6679.61,705
2004/4/8,09:18:00,6677.51,6677.51,6677.51,6677.51,429
2004/4/8,09:19:00,6674.94,6674.94,6674.94,6674.94,701
2004/4/8,09:20:00,6676.05,6676.05,6676.05,6676.05,406
2004/4/8,09:21:00,6684.67,6684.67,6684.67,6684.67,891
2004/4/8,09:22:00,6685.06,6685.06,6685.06,6685.06,701
2004/4/8,09:23:00,6684.64,6684.64,6684.64,6684.64,939
2004/4/8,09:24:00,6687.49,6687.49,6687.49,6687.49,769
2004/4/8,09:25:00,6688.93,6688.93,6688.93,6688.93,899
2004/4/8,09:26:00,6688.84,6688.84,6688.84,6688.84,636
2004/4/8,09:27:00,6689.37,6689.37,6689.37,6689.37,865
2004/4/8,09:28:00,6689.02,6689.02,6689.02,6689.02,765
2004/4/8,09:29:00,6690.45,6690.45,6690.45,6690.45,905
2004/4/8,09:30:00,6689.04,6689.04,6689.04,6689.04,479
2004/4/8,09:31:00,6688.80,6688.80,6688.80,6688.80,761
2004/4/8,09:32:00,6686.62,6686.62,6686.62,6686.62,485
2004/4/8,09:33:00,6686.84,6686.84,6686.84,6686.84,633
2004/4/8,09:34:00,6687.68,6687.68,6687.68,6687.68,438
2004/4/8,09:35:00,6683.03,6683.03,6683.03,6683.03,599
2004/4/8,09:36:00,6682.81,6682.81,6682.81,6682.81,392
2004/4/8,09:37:00,6674.61,6674.61,6674.61,6674.61,551
2004/4/8,09:38:00,6675.33,6675.33,6675.33,6675.33,430
2004/4/8,09:39:00,6672.18,6672.18,6672.18,6672.18,580
2004/4/8,09:40:00,6671.24,6671.24,6671.24,6671.24,361
2004/4/8,09:41:00,6665.64,6665.64,6665.64,6665.64,658
2004/4/8,09:42:00,6667.47,6667.47,6667.47,6667.47,372
2004/4/8,09:43:00,6661.79,6661.79,6661.79,6661.79,618
2004/4/8,09:44:00,6665.46,6665.46,6665.46,6665.46,407
2004/4/8,09:45:00,6663.65,6663.65,6663.65,6663.65,696
2004/4/8,09:46:00,6662.02,6662.02,6662.02,6662.02,368
2004/4/8,09:47:00,6656.79,6656.79,6656.79,6656.79,467
2004/4/8,09:48:00,6655.61,6655.61,6655.61,6655.61,285
2004/4/8,09:49:00,6653.94,6653.94,6653.94,6653.94,584
2004/4/8,09:50:00,6656.47,6656.47,6656.47,6656.47,363
2004/4/8,09:51:00,6654.19,6654.19,6654.19,6654.19,540
2004/4/8,09:52:00,6653.68,6653.68,6653.68,6653.68,415
2004/4/8,09:53:00,6656.60,6656.60,6656.60,6656.60,585
2004/4/8,09:54:00,6661.26,6661.26,6661.26,6661.26,460
2004/4/8,09:55:00,6663.37,6663.37,6663.37,6663.37,524
2004/4/8,09:56:00,6657.43,6657.43,6657.43,6657.43,367
2004/4/8,09:57:00,6654.74,6654.74,6654.74,6654.74,460
2004/4/8,09:58:00,6655.56,6655.56,6655.56,6655.56,233
2004/4/8,09:59:00,6654.09,6654.09,6654.09,6654.09,326
2004/4/8,10:00:00,6657.40,6657.40,6657.40,6657.40,237
2004/4/8,10:01:00,6652.85,6652.85,6652.85,6652.85,308
2004/4/8,10:02:00,6652.34,6652.34,6652.34,6652.34,192
2004/4/8,10:03:00,6649.84,6649.84,6649.84,6649.84,296
2004/4/8,10:04:00,6656.33,6656.33,6656.33,6656.33,210
2004/4/8,10:05:00,6649.60,6649.60,6649.60,6649.60,354
2004/4/8,10:06:00,6652.07,6652.07,6652.07,6652.07,221
2004/4/8,10:07:00,6650.47,6650.47,6650.47,6650.47,309
2004/4/8,10:08:00,6648.98,6648.98,6648.98,6648.98,214
2004/4/8,10:09:00,6649.21,6649.21,6649.21,6649.21,279
2004/4/8,10:10:00,6651.54,6651.54,6651.54,6651.54,197
2004/4/8,10:11:00,6649.02,6649.02,6649.02,6649.02,307
2004/4/8,10:12:00,6649.15,6649.15,6649.15,6649.15,221
2004/4/8,10:13:00,6648.31,6648.31,6648.31,6648.31,344
2004/4/8,10:14:00,6647.42,6647.42,6647.42,6647.42,152
2004/4/8,10:15:00,6652.70,6652.70,6652.70,6652.70,285
2004/4/8,10:16:00,6654.46,6654.46,6654.46,6654.46,229
2004/4/8,10:17:00,6654.94,6654.94,6654.94,6654.94,371
2004/4/8,10:18:00,6652.95,6652.95,6652.95,6652.95,340
2004/4/8,10:19:00,6656.15,6656.15,6656.15,6656.15,319
2004/4/8,10:20:00,6653.59,6653.59,6653.59,6653.59,250
2004/4/8,10:21:00,6660.06,6660.06,6660.06,6660.06,356
2004/4/8,10:22:00,6653.91,6653.91,6653.91,6653.91,247
2004/4/8,10:23:00,6655.77,6655.77,6655.77,6655.77,387
2004/4/8,10:24:00,6661.03,6661.03,6661.03,6661.03,253
2004/4/8,10:25:00,6652.23,6652.23,6652.23,6652.23,268
2004/4/8,10:26:00,6655.66,6655.66,6655.66,6655.66,225
2004/4/8,10:27:00,6659.09,6659.09,6659.09,6659.09,425
2004/4/8,10:28:00,6659.61,6659.61,6659.61,6659.61,284
2004/4/8,10:29:00,6654.62,6654.62,6654.62,6654.62,320
2004/4/8,10:30:00,6660.59,6660.59,6660.59,6660.59,221
2004/4/8,10:31:00,6660.53,6660.53,6660.53,6660.53,285
2004/4/8,10:32:00,6661.47,6661.47,6661.47,6661.47,206
2004/4/8,10:33:00,6661.74,6661.74,6661.74,6661.74,314
2004/4/8,10:34:00,6662.92,6662.92,6662.92,6662.92,161
2004/4/8,10:35:00,6661.96,6661.96,6661.96,6661.96,303
2004/4/8,10:36:00,6664.55,6664.55,6664.55,6664.55,221
2004/4/8,10:37:00,6663.79,6663.79,6663.79,6663.79,337
2004/4/8,10:38:00,6667.45,6667.45,6667.45,6667.45,266
2004/4/8,10:39:00,6669.67,6669.67,6669.67,6669.67,330
2004/4/8,10:40:00,6668.70,6668.70,6668.70,6668.70,352
2004/4/8,10:41:00,6666.43,6666.43,6666.43,6666.43,425
2004/4/8,10:42:00,6665.55,6665.55,6665.55,6665.55,340
2004/4/8,10:43:00,6666.83,6666.83,6666.83,6666.83,330
2004/4/8,10:44:00,6671.85,6671.85,6671.85,6671.85,230
2004/4/8,10:45:00,6669.13,6669.13,6669.13,6669.13,384
2004/4/8,10:46:00,6677.05,6677.05,6677.05,6677.05,250
2004/4/8,10:47:00,6673.89,6673.89,6673.89,6673.89,353
2004/4/8,10:48:00,6668.43,6668.43,6668.43,6668.43,262
2004/4/8,10:49:00,6670.94,6670.94,6670.94,6670.94,328
2004/4/8,10:50:00,6670.19,6670.19,6670.19,6670.19,207
2004/4/8,10:51:00,6674.79,6674.79,6674.79,6674.79,381
2004/4/8,10:52:00,6674.89,6674.89,6674.89,6674.89,212
2004/4/8,10:53:00,6672.18,6672.18,6672.18,6672.18,360
2004/4/8,10:54:00,6669.08,6669.08,6669.08,6669.08,210
2004/4/8,10:55:00,6670.92,6670.92,6670.92,6670.92,308
2004/4/8,10:56:00,6674.44,6674.44,6674.44,6674.44,225
2004/4/8,10:57:00,6670.76,6670.76,6670.76,6670.76,339
2004/4/8,10:58:00,6669.76,6669.76,6669.76,6669.76,212
2004/4/8,10:59:00,6668.82,6668.82,6668.82,6668.82,332
2004/4/8,11:00:00,6667.74,6667.74,6667.74,6667.74,178
2004/4/8,11:01:00,6669.01,6669.01,6669.01,6669.01,279
2004/4/8,11:02:00,6667.11,6667.11,6667.11,6667.11,179
2004/4/8,11:03:00,6666.38,6666.38,6666.38,6666.38,260
2004/4/8,11:04:00,6664.45,6664.45,6664.45,6664.45,243
2004/4/8,11:05:00,6664.11,6664.11,6664.11,6664.11,319
2004/4/8,11:06:00,6668.05,6668.05,6668.05,6668.05,283
2004/4/8,11:07:00,6666.09,6666.09,6666.09,6666.09,286
2004/4/8,11:08:00,6667.04,6667.04,6667.04,6667.04,203
2004/4/8,11:09:00,6665.59,6665.59,6665.59,6665.59,305
2004/4/8,11:10:00,6664.46,6664.46,6664.46,6664.46,180
2004/4/8,11:11:00,6662.15,6662.15,6662.15,6662.15,227
2004/4/8,11:12:00,6665.00,6665.00,6665.00,6665.00,190
2004/4/8,11:13:00,6660.96,6660.96,6660.96,6660.96,338
2004/4/8,11:14:00,6660.10,6660.10,6660.10,6660.10,168
2004/4/8,11:15:00,6660.36,6660.36,6660.36,6660.36,269
2004/4/8,11:16:00,6665.45,6665.45,6665.45,6665.45,228
2004/4/8,11:17:00,6660.50,6660.50,6660.50,6660.50,301
2004/4/8,11:18:00,6659.74,6659.74,6659.74,6659.74,262
2004/4/8,11:19:00,6662.49,6662.49,6662.49,6662.49,354
2004/4/8,11:20:00,6661.86,6661.86,6661.86,6661.86,219
2004/4/8,11:21:00,6664.27,6664.27,6664.27,6664.27,314
2004/4/8,11:22:00,6662.56,6662.56,6662.56,6662.56,210
2004/4/8,11:23:00,6663.75,6663.75,6663.75,6663.75,334
2004/4/8,11:24:00,6663.56,6663.56,6663.56,6663.56,200
2004/4/8,11:25:00,6662.77,6662.77,6662.77,6662.77,246
2004/4/8,11:26:00,6663.61,6663.61,6663.61,6663.61,163
2004/4/8,11:27:00,6663.14,6663.14,6663.14,6663.14,263
2004/4/8,11:28:00,6665.73,6665.73,6665.73,6665.73,187
2004/4/8,11:29:00,6663.93,6663.93,6663.93,6663.93,309
2004/4/8,11:30:00,6665.34,6665.34,6665.34,6665.34,214
2004/4/8,11:31:00,6664.38,6664.38,6664.38,6664.38,277
2004/4/8,11:32:00,6664.21,6664.21,6664.21,6664.21,197
2004/4/8,11:33:00,6669.65,6669.65,6669.65,6669.65,341
2004/4/8,11:34:00,6666.62,6666.62,6666.62,6666.62,191
2004/4/8,11:35:00,6671.06,6671.06,6671.06,6671.06,218
2004/4/8,11:36:00,6670.54,6670.54,6670.54,6670.54,179
2004/4/8,11:37:00,6666.67,6666.67,6666.67,6666.67,322
2004/4/8,11:38:00,6674.12,6674.12,6674.12,6674.12,283
2004/4/8,11:39:00,6668.94,6668.94,6668.94,6668.94,408
2004/4/8,11:40:00,6671.55,6671.55,6671.55,6671.55,255
2004/4/8,11:41:00,6681.61,6681.61,6681.61,6681.61,469
2004/4/8,11:42:00,6677.40,6677.40,6677.40,6677.40,272
2004/4/8,11:43:00,6681.05,6681.05,6681.05,6681.05,477
2004/4/8,11:44:00,6683.00,6683.00,6683.00,6683.00,315
2004/4/8,11:45:00,6681.56,6681.56,6681.56,6681.56,525
2004/4/8,11:46:00,6680.07,6680.07,6680.07,6680.07,421
2004/4/8,11:47:00,6683.51,6683.51,6683.51,6683.51,551
2004/4/8,11:48:00,6683.60,6683.60,6683.60,6683.60,320
2004/4/8,11:49:00,6677.95,6677.95,6677.95,6677.95,457
2004/4/8,11:50:00,6681.72,6681.72,6681.72,6681.72,281
2004/4/8,11:51:00,6682.94,6682.94,6682.94,6682.94,448
2004/4/8,11:52:00,6683.91,6683.91,6683.91,6683.91,268
2004/4/8,11:53:00,6678.84,6678.84,6678.84,6678.84,365
2004/4/8,11:54:00,6677.64,6677.64,6677.64,6677.64,220
2004/4/8,11:55:00,6683.65,6683.65,6683.65,6683.65,317
2004/4/8,11:56:00,6678.17,6678.17,6678.17,6678.17,241
2004/4/8,11:57:00,6679.24,6679.24,6679.24,6679.24,364
2004/4/8,11:58:00,6679.54,6679.54,6679.54,6679.54,291
2004/4/8,11:59:00,6676.71,6676.71,6676.71,6676.71,337
2004/4/8,12:00:00,6678.06,6678.06,6678.06,6678.06,214
2004/4/8,12:01:00,6675.85,6675.85,6675.85,6675.85,294
2004/4/8,12:02:00,6675.87,6675.87,6675.87,6675.87,248
2004/4/8,12:03:00,6676.64,6676.64,6676.64,6676.64,320
2004/4/8,12:04:00,6675.47,6675.47,6675.47,6675.47,212
2004/4/8,12:05:00,6676.62,6676.62,6676.62,6676.62,391
2004/4/8,12:06:00,6685.32,6685.32,6685.32,6685.32,268
2004/4/8,12:07:00,6676.02,6676.02,6676.02,6676.02,408
2004/4/8,12:08:00,6683.34,6683.34,6683.34,6683.34,223
2004/4/8,12:09:00,6675.18,6675.18,6675.18,6675.18,310
2004/4/8,12:10:00,6677.39,6677.39,6677.39,6677.39,226
2004/4/8,12:11:00,6681.22,6681.22,6681.22,6681.22,321
2004/4/8,12:12:00,6675.59,6675.59,6675.59,6675.59,256
2004/4/8,12:13:00,6674.67,6674.67,6674.67,6674.67,254
2004/4/8,12:14:00,6673.54,6673.54,6673.54,6673.54,149
2004/4/8,12:15:00,6676.15,6676.15,6676.15,6676.15,229
2004/4/8,12:16:00,6674.20,6674.20,6674.20,6674.20,223
2004/4/8,12:17:00,6676.33,6676.33,6676.33,6676.33,271
2004/4/8,12:18:00,6674.45,6674.45,6674.45,6674.45,178
2004/4/8,12:19:00,6672.19,6672.19,6672.19,6672.19,232
2004/4/8,12:20:00,6674.08,6674.08,6674.08,6674.08,172
2004/4/8,12:21:00,6673.12,6673.12,6673.12,6673.12,240
2004/4/8,12:22:00,6674.14,6674.14,6674.14,6674.14,163
2004/4/8,12:23:00,6671.99,6671.99,6671.99,6671.99,337
2004/4/8,12:24:00,6672.19,6672.19,6672.19,6672.19,278
2004/4/8,12:25:00,6673.47,6673.47,6673.47,6673.47,303
2004/4/8,12:26:00,6671.58,6671.58,6671.58,6671.58,210
2004/4/8,12:27:00,6673.70,6673.70,6673.70,6673.70,339
2004/4/8,12:28:00,6670.98,6670.98,6670.98,6670.98,194
2004/4/8,12:29:00,6671.63,6671.63,6671.63,6671.63,306
2004/4/8,12:30:00,6669.05,6669.05,6669.05,6669.05,179
2004/4/8,12:31:00,6669.13,6669.13,6669.13,6669.13,312
2004/4/8,12:32:00,6669.79,6669.79,6669.79,6669.79,217
2004/4/8,12:33:00,6667.46,6667.46,6667.46,6667.46,283
2004/4/8,12:34:00,6670.48,6670.48,6670.48,6670.48,209
2004/4/8,12:35:00,6668.39,6668.39,6668.39,6668.39,402
2004/4/8,12:36:00,6668.85,6668.85,6668.85,6668.85,295
2004/4/8,12:37:00,6666.82,6666.82,6666.82,6666.82,346
2004/4/8,12:38:00,6668.06,6668.06,6668.06,6668.06,238
2004/4/8,12:39:00,6665.90,6665.90,6665.90,6665.90,393
2004/4/8,12:40:00,6664.93,6664.93,6664.93,6664.93,223
2004/4/8,12:41:00,6665.30,6665.30,6665.30,6665.30,359
2004/4/8,12:42:00,6662.49,6662.49,6662.49,6662.49,244
2004/4/8,12:43:00,6666.57,6666.57,6666.57,6666.57,286
2004/4/8,12:44:00,6661.38,6661.38,6661.38,6661.38,274
2004/4/8,12:45:00,6661.75,6661.75,6661.75,6661.75,310
2004/4/8,12:46:00,6656.93,6656.93,6656.93,6656.93,233
2004/4/8,12:47:00,6660.58,6660.58,6660.58,6660.58,292
2004/4/8,12:48:00,6660.12,6660.12,6660.12,6660.12,211
2004/4/8,12:49:00,6658.48,6658.48,6658.48,6658.48,284
2004/4/8,12:50:00,6656.05,6656.05,6656.05,6656.05,233
2004/4/8,12:51:00,6657.26,6657.26,6657.26,6657.26,311
2004/4/8,12:52:00,6656.89,6656.89,6656.89,6656.89,228
2004/4/8,12:53:00,6657.44,6657.44,6657.44,6657.44,291
2004/4/8,12:54:00,6653.69,6653.69,6653.69,6653.69,295
2004/4/8,12:55:00,6657.97,6657.97,6657.97,6657.97,392
2004/4/8,12:56:00,6656.95,6656.95,6656.95,6656.95,273
2004/4/8,12:57:00,6653.94,6653.94,6653.94,6653.94,348
2004/4/8,12:58:00,6653.60,6653.60,6653.60,6653.60,249
2004/4/8,12:59:00,6663.11,6663.11,6663.11,6663.11,372
2004/4/8,13:00:00,6660.60,6660.60,6660.60,6660.60,231
2004/4/8,13:01:00,6664.34,6664.34,6664.34,6664.34,374
2004/4/8,13:02:00,6663.59,6663.59,6663.59,6663.59,257
2004/4/8,13:03:00,6664.54,6664.54,6664.54,6664.54,429
2004/4/8,13:04:00,6665.61,6665.61,6665.61,6665.61,381
2004/4/8,13:05:00,6668.78,6668.78,6668.78,6668.78,533
2004/4/8,13:06:00,6667.71,6667.71,6667.71,6667.71,400
2004/4/8,13:07:00,6668.71,6668.71,6668.71,6668.71,407
2004/4/8,13:08:00,6674.72,6674.72,6674.72,6674.72,345
2004/4/8,13:09:00,6669.47,6669.47,6669.47,6669.47,374
2004/4/8,13:10:00,6668.57,6668.57,6668.57,6668.57,271
2004/4/8,13:11:00,6668.52,6668.52,6668.52,6668.52,386
2004/4/8,13:12:00,6666.79,6666.79,6666.79,6666.79,319
2004/4/8,13:13:00,6666.69,6666.69,6666.69,6666.69,396
2004/4/8,13:14:00,6659.59,6659.59,6659.59,6659.59,305
2004/4/8,13:15:00,6662.01,6662.01,6662.01,6662.01,414
2004/4/8,13:16:00,6658.11,6658.11,6658.11,6658.11,355
2004/4/8,13:17:00,6660.12,6660.12,6660.12,6660.12,405
2004/4/8,13:18:00,6655.46,6655.46,6655.46,6655.46,362
2004/4/8,13:19:00,6661.60,6661.60,6661.60,6661.60,611
2004/4/8,13:20:00,6660.27,6660.27,6660.27,6660.27,506
2004/4/8,13:21:00,6665.95,6665.95,6665.95,6665.95,1067
2004/4/8,13:22:00,6667.95,6667.95,6667.95,6667.95,540
2004/4/8,13:23:00,6669.53,6669.53,6669.53,6669.53,762
2004/4/8,13:24:00,6662.61,6662.61,6662.61,6662.61,693
2004/4/8,13:25:00,6674.84,6674.84,6674.84,6674.84,1194
2004/4/8,13:26:00,6674.84,6674.84,6674.84,6674.84,0
2004/4/8,13:27:00,6674.84,6674.84,6674.84,6674.84,0
2004/4/8,13:28:00,6674.84,6674.84,6674.84,6674.84,0
2004/4/8,13:29:00,6674.84,6674.84,6674.84,6674.84,0
2004/4/8,13:30:00,6672.86,6672.86,6672.86,6672.86,5934
2004/4/9,09:00:00,6672.86,6672.86,6672.86,6672.86,139
2004/4/9,09:01:00,6650.31,6650.31,6650.31,6650.31,3383
2004/4/9,09:02:00,6637.86,6637.86,6637.86,6637.86,716
2004/4/9,09:03:00,6631.49,6631.49,6631.49,6631.49,1078
2004/4/9,09:04:00,6632.57,6632.57,6632.57,6632.57,699
2004/4/9,09:05:00,6632.00,6632.00,6632.00,6632.00,1022
2004/4/9,09:06:00,6635.63,6635.63,6635.63,6635.63,741
2004/4/9,09:07:00,6641.56,6641.56,6641.56,6641.56,1036
2004/4/9,09:08:00,6651.23,6651.23,6651.23,6651.23,658
2004/4/9,09:09:00,6653.13,6653.13,6653.13,6653.13,1080
2004/4/9,09:10:00,6653.82,6653.82,6653.82,6653.82,799
2004/4/9,09:11:00,6659.47,6659.47,6659.47,6659.47,1423
2004/4/9,09:12:00,6660.04,6660.04,6660.04,6660.04,783
2004/4/9,09:13:00,6661.00,6661.00,6661.00,6661.00,1488
2004/4/9,09:14:00,6658.92,6658.92,6658.92,6658.92,777
2004/4/9,09:15:00,6662.31,6662.31,6662.31,6662.31,978
2004/4/9,09:16:00,6660.66,6660.66,6660.66,6660.66,546
2004/4/9,09:17:00,6654.02,6654.02,6654.02,6654.02,671
2004/4/9,09:18:00,6654.92,6654.92,6654.92,6654.92,544
2004/4/9,09:19:00,6652.00,6652.00,6652.00,6652.00,809
2004/4/9,09:20:00,6647.30,6647.30,6647.30,6647.30,607
2004/4/9,09:21:00,6648.81,6648.81,6648.81,6648.81,805
2004/4/9,09:22:00,6646.62,6646.62,6646.62,6646.62,392
2004/4/9,09:23:00,6638.67,6638.67,6638.67,6638.67,511
2004/4/9,09:24:00,6639.19,6639.19,6639.19,6639.19,416
2004/4/9,09:25:00,6639.87,6639.87,6639.87,6639.87,600
2004/4/9,09:26:00,6639.97,6639.97,6639.97,6639.97,410
2004/4/9,09:27:00,6643.20,6643.20,6643.20,6643.20,505
2004/4/9,09:28:00,6650.19,6650.19,6650.19,6650.19,375
2004/4/9,09:29:00,6649.57,6649.57,6649.57,6649.57,633
2004/4/9,09:30:00,6653.19,6653.19,6653.19,6653.19,434
2004/4/9,09:31:00,6653.13,6653.13,6653.13,6653.13,598
2004/4/9,09:32:00,6657.18,6657.18,6657.18,6657.18,323
2004/4/9,09:33:00,6655.33,6655.33,6655.33,6655.33,604
2004/4/9,09:34:00,6657.06,6657.06,6657.06,6657.06,348
2004/4/9,09:35:00,6658.30,6658.30,6658.30,6658.30,548
2004/4/9,09:36:00,6656.25,6656.25,6656.25,6656.25,444
2004/4/9,09:37:00,6651.60,6651.60,6651.60,6651.60,627
2004/4/9,09:38:00,6653.59,6653.59,6653.59,6653.59,309
2004/4/9,09:39:00,6647.97,6647.97,6647.97,6647.97,426
2004/4/9,09:40:00,6650.35,6650.35,6650.35,6650.35,305
2004/4/9,09:41:00,6646.67,6646.67,6646.67,6646.67,446
2004/4/9,09:42:00,6646.98,6646.98,6646.98,6646.98,237
2004/4/9,09:43:00,6647.79,6647.79,6647.79,6647.79,430
2004/4/9,09:44:00,6651.22,6651.22,6651.22,6651.22,216
2004/4/9,09:45:00,6648.51,6648.51,6648.51,6648.51,422
2004/4/9,09:46:00,6647.46,6647.46,6647.46,6647.46,300
2004/4/9,09:47:00,6645.96,6645.96,6645.96,6645.96,378
2004/4/9,09:48:00,6648.42,6648.42,6648.42,6648.42,266
2004/4/9,09:49:00,6644.09,6644.09,6644.09,6644.09,397
2004/4/9,09:50:00,6640.91,6640.91,6640.91,6640.91,284
2004/4/9,09:51:00,6642.88,6642.88,6642.88,6642.88,411
2004/4/9,09:52:00,6633.29,6633.29,6633.29,6633.29,329
2004/4/9,09:53:00,6637.32,6637.32,6637.32,6637.32,541
2004/4/9,09:54:00,6637.23,6637.23,6637.23,6637.23,350
2004/4/9,09:55:00,6636.95,6636.95,6636.95,6636.95,477
2004/4/9,09:56:00,6627.88,6627.88,6627.88,6627.88,315
2004/4/9,09:57:00,6631.32,6631.32,6631.32,6631.32,443
2004/4/9,09:58:00,6628.00,6628.00,6628.00,6628.00,463
2004/4/9,09:59:00,6624.75,6624.75,6624.75,6624.75,466
2004/4/9,10:00:00,6626.76,6626.76,6626.76,6626.76,453
2004/4/9,10:01:00,6619.33,6619.33,6619.33,6619.33,786
2004/4/9,10:02:00,6620.53,6620.53,6620.53,6620.53,418
2004/4/9,10:03:00,6615.14,6615.14,6615.14,6615.14,689
2004/4/9,10:04:00,6617.09,6617.09,6617.09,6617.09,429
2004/4/9,10:05:00,6613.36,6613.36,6613.36,6613.36,594
2004/4/9,10:06:00,6612.60,6612.60,6612.60,6612.60,408
2004/4/9,10:07:00,6609.05,6609.05,6609.05,6609.05,474
2004/4/9,10:08:00,6609.13,6609.13,6609.13,6609.13,336
2004/4/9,10:09:00,6608.57,6608.57,6608.57,6608.57,443
2004/4/9,10:10:00,6607.89,6607.89,6607.89,6607.89,307
2004/4/9,10:11:00,6618.83,6618.83,6618.83,6618.83,364
2004/4/9,10:12:00,6612.82,6612.82,6612.82,6612.82,249
2004/4/9,10:13:00,6621.10,6621.10,6621.10,6621.10,334
2004/4/9,10:14:00,6623.51,6623.51,6623.51,6623.51,215
2004/4/9,10:15:00,6621.24,6621.24,6621.24,6621.24,374
2004/4/9,10:16:00,6628.56,6628.56,6628.56,6628.56,287
2004/4/9,10:17:00,6631.07,6631.07,6631.07,6631.07,367
2004/4/9,10:18:00,6621.01,6621.01,6621.01,6621.01,293
2004/4/9,10:19:00,6622.33,6622.33,6622.33,6622.33,412
2004/4/9,10:20:00,6620.24,6620.24,6620.24,6620.24,301
2004/4/9,10:21:00,6621.40,6621.40,6621.40,6621.40,323
2004/4/9,10:22:00,6624.48,6624.48,6624.48,6624.48,225
2004/4/9,10:23:00,6621.43,6621.43,6621.43,6621.43,336
2004/4/9,10:24:00,6620.78,6620.78,6620.78,6620.78,177
2004/4/9,10:25:00,6623.57,6623.57,6623.57,6623.57,239
2004/4/9,10:26:00,6627.12,6627.12,6627.12,6627.12,180
2004/4/9,10:27:00,6625.01,6625.01,6625.01,6625.01,297
2004/4/9,10:28:00,6630.02,6630.02,6630.02,6630.02,214
2004/4/9,10:29:00,6632.15,6632.15,6632.15,6632.15,408
2004/4/9,10:30:00,6628.69,6628.69,6628.69,6628.69,219
2004/4/9,10:31:00,6635.17,6635.17,6635.17,6635.17,451
2004/4/9,10:32:00,6633.96,6633.96,6633.96,6633.96,307
2004/4/9,10:33:00,6628.87,6628.87,6628.87,6628.87,424
2004/4/9,10:34:00,6633.19,6633.19,6633.19,6633.19,299
2004/4/9,10:35:00,6637.54,6637.54,6637.54,6637.54,445
2004/4/9,10:36:00,6635.35,6635.35,6635.35,6635.35,306
2004/4/9,10:37:00,6639.22,6639.22,6639.22,6639.22,324
2004/4/9,10:38:00,6638.12,6638.12,6638.12,6638.12,158
2004/4/9,10:39:00,6639.86,6639.86,6639.86,6639.86,277
2004/4/9,10:40:00,6631.77,6631.77,6631.77,6631.77,204
2004/4/9,10:41:00,6629.61,6629.61,6629.61,6629.61,287
2004/4/9,10:42:00,6631.30,6631.30,6631.30,6631.30,185
2004/4/9,10:43:00,6637.58,6637.58,6637.58,6637.58,283
2004/4/9,10:44:00,6635.75,6635.75,6635.75,6635.75,175
2004/4/9,10:45:00,6636.29,6636.29,6636.29,6636.29,250
2004/4/9,10:46:00,6637.22,6637.22,6637.22,6637.22,258
2004/4/9,10:47:00,6639.26,6639.26,6639.26,6639.26,307
2004/4/9,10:48:00,6635.88,6635.88,6635.88,6635.88,232
2004/4/9,10:49:00,6639.90,6639.90,6639.90,6639.90,269
2004/4/9,10:50:00,6633.88,6633.88,6633.88,6633.88,288
2004/4/9,10:51:00,6633.51,6633.51,6633.51,6633.51,327
2004/4/9,10:52:00,6637.21,6637.21,6637.21,6637.21,184
2004/4/9,10:53:00,6635.25,6635.25,6635.25,6635.25,237
2004/4/9,10:54:00,6639.06,6639.06,6639.06,6639.06,187
2004/4/9,10:55:00,6628.41,6628.41,6628.41,6628.41,264
2004/4/9,10:56:00,6626.24,6626.24,6626.24,6626.24,257
2004/4/9,10:57:00,6631.50,6631.50,6631.50,6631.50,351
2004/4/9,10:58:00,6635.74,6635.74,6635.74,6635.74,211
2004/4/9,10:59:00,6628.78,6628.78,6628.78,6628.78,278
2004/4/9,11:00:00,6624.61,6624.61,6624.61,6624.61,194
2004/4/9,11:01:00,6628.70,6628.70,6628.70,6628.70,280
2004/4/9,11:02:00,6629.24,6629.24,6629.24,6629.24,167
2004/4/9,11:03:00,6627.27,6627.27,6627.27,6627.27,221
2004/4/9,11:04:00,6627.78,6627.78,6627.78,6627.78,277
2004/4/9,11:05:00,6633.68,6633.68,6633.68,6633.68,312
2004/4/9,11:06:00,6627.30,6627.30,6627.30,6627.30,242
2004/4/9,11:07:00,6630.51,6630.51,6630.51,6630.51,394
2004/4/9,11:08:00,6633.07,6633.07,6633.07,6633.07,240
2004/4/9,11:09:00,6628.51,6628.51,6628.51,6628.51,349
2004/4/9,11:10:00,6633.82,6633.82,6633.82,6633.82,344
2004/4/9,11:11:00,6628.98,6628.98,6628.98,6628.98,518
2004/4/9,11:12:00,6628.02,6628.02,6628.02,6628.02,303
2004/4/9,11:13:00,6629.51,6629.51,6629.51,6629.51,470
2004/4/9,11:14:00,6635.95,6635.95,6635.95,6635.95,309
2004/4/9,11:15:00,6639.70,6639.70,6639.70,6639.70,392
2004/4/9,11:16:00,6639.14,6639.14,6639.14,6639.14,279
2004/4/9,11:17:00,6634.64,6634.64,6634.64,6634.64,298
2004/4/9,11:18:00,6636.98,6636.98,6636.98,6636.98,197
2004/4/9,11:19:00,6635.87,6635.87,6635.87,6635.87,488
2004/4/9,11:20:00,6640.84,6640.84,6640.84,6640.84,301
2004/4/9,11:21:00,6638.83,6638.83,6638.83,6638.83,719
2004/4/9,11:22:00,6638.17,6638.17,6638.17,6638.17,390
2004/4/9,11:23:00,6642.08,6642.08,6642.08,6642.08,576
2004/4/9,11:24:00,6643.20,6643.20,6643.20,6643.20,472
2004/4/9,11:25:00,6644.61,6644.61,6644.61,6644.61,511
2004/4/9,11:26:00,6639.34,6639.34,6639.34,6639.34,354
2004/4/9,11:27:00,6645.58,6645.58,6645.58,6645.58,440
2004/4/9,11:28:00,6643.82,6643.82,6643.82,6643.82,229
2004/4/9,11:29:00,6645.60,6645.60,6645.60,6645.60,346
2004/4/9,11:30:00,6640.21,6640.21,6640.21,6640.21,271
2004/4/9,11:31:00,6637.52,6637.52,6637.52,6637.52,351
2004/4/9,11:32:00,6632.53,6632.53,6632.53,6632.53,200
2004/4/9,11:33:00,6636.04,6636.04,6636.04,6636.04,441
2004/4/9,11:34:00,6633.32,6633.32,6633.32,6633.32,314
2004/4/9,11:35:00,6634.36,6634.36,6634.36,6634.36,365
2004/4/9,11:36:00,6633.51,6633.51,6633.51,6633.51,311
2004/4/9,11:37:00,6630.81,6630.81,6630.81,6630.81,335
2004/4/9,11:38:00,6635.91,6635.91,6635.91,6635.91,246
2004/4/9,11:39:00,6637.53,6637.53,6637.53,6637.53,338
2004/4/9,11:40:00,6634.42,6634.42,6634.42,6634.42,240
2004/4/9,11:41:00,6632.95,6632.95,6632.95,6632.95,302
2004/4/9,11:42:00,6636.43,6636.43,6636.43,6636.43,175
2004/4/9,11:43:00,6637.02,6637.02,6637.02,6637.02,304
2004/4/9,11:44:00,6635.69,6635.69,6635.69,6635.69,241
2004/4/9,11:45:00,6629.04,6629.04,6629.04,6629.04,433
2004/4/9,11:46:00,6627.04,6627.04,6627.04,6627.04,255
2004/4/9,11:47:00,6633.02,6633.02,6633.02,6633.02,322
2004/4/9,11:48:00,6632.86,6632.86,6632.86,6632.86,281
2004/4/9,11:49:00,6632.11,6632.11,6632.11,6632.11,328
2004/4/9,11:50:00,6633.65,6633.65,6633.65,6633.65,229
2004/4/9,11:51:00,6632.05,6632.05,6632.05,6632.05,352
2004/4/9,11:52:00,6631.22,6631.22,6631.22,6631.22,274
2004/4/9,11:53:00,6634.03,6634.03,6634.03,6634.03,407
2004/4/9,11:54:00,6631.02,6631.02,6631.02,6631.02,338
2004/4/9,11:55:00,6631.83,6631.83,6631.83,6631.83,365
2004/4/9,11:56:00,6634.62,6634.62,6634.62,6634.62,206
2004/4/9,11:57:00,6635.68,6635.68,6635.68,6635.68,293
2004/4/9,11:58:00,6636.20,6636.20,6636.20,6636.20,173
2004/4/9,11:59:00,6630.64,6630.64,6630.64,6630.64,418
2004/4/9,12:00:00,6632.36,6632.36,6632.36,6632.36,296
2004/4/9,12:01:00,6631.57,6631.57,6631.57,6631.57,329
2004/4/9,12:02:00,6632.66,6632.66,6632.66,6632.66,258
2004/4/9,12:03:00,6634.44,6634.44,6634.44,6634.44,339
2004/4/9,12:04:00,6621.37,6621.37,6621.37,6621.37,228
2004/4/9,12:05:00,6620.77,6620.77,6620.77,6620.77,321
2004/4/9,12:06:00,6620.92,6620.92,6620.92,6620.92,295
2004/4/9,12:07:00,6617.55,6617.55,6617.55,6617.55,394
2004/4/9,12:08:00,6617.63,6617.63,6617.63,6617.63,308
2004/4/9,12:09:00,6616.44,6616.44,6616.44,6616.44,548
2004/4/9,12:10:00,6614.93,6614.93,6614.93,6614.93,399
2004/4/9,12:11:00,6611.84,6611.84,6611.84,6611.84,385
2004/4/9,12:12:00,6613.88,6613.88,6613.88,6613.88,417
2004/4/9,12:13:00,6609.17,6609.17,6609.17,6609.17,563
2004/4/9,12:14:00,6609.00,6609.00,6609.00,6609.00,359
2004/4/9,12:15:00,6612.81,6612.81,6612.81,6612.81,508
2004/4/9,12:16:00,6613.22,6613.22,6613.22,6613.22,344
2004/4/9,12:17:00,6611.42,6611.42,6611.42,6611.42,443
2004/4/9,12:18:00,6612.87,6612.87,6612.87,6612.87,277
2004/4/9,12:19:00,6613.15,6613.15,6613.15,6613.15,474
2004/4/9,12:20:00,6615.50,6615.50,6615.50,6615.50,258
2004/4/9,12:21:00,6613.66,6613.66,6613.66,6613.66,284
2004/4/9,12:22:00,6612.93,6612.93,6612.93,6612.93,189
2004/4/9,12:23:00,6613.37,6613.37,6613.37,6613.37,274
2004/4/9,12:24:00,6613.79,6613.79,6613.79,6613.79,192
2004/4/9,12:25:00,6612.76,6612.76,6612.76,6612.76,237
2004/4/9,12:26:00,6615.47,6615.47,6615.47,6615.47,199
2004/4/9,12:27:00,6612.59,6612.59,6612.59,6612.59,256
2004/4/9,12:28:00,6612.90,6612.90,6612.90,6612.90,198
2004/4/9,12:29:00,6618.83,6618.83,6618.83,6618.83,250
2004/4/9,12:30:00,6615.46,6615.46,6615.46,6615.46,184
2004/4/9,12:31:00,6614.00,6614.00,6614.00,6614.00,211
2004/4/9,12:32:00,6623.38,6623.38,6623.38,6623.38,149
2004/4/9,12:33:00,6619.63,6619.63,6619.63,6619.63,230
2004/4/9,12:34:00,6614.17,6614.17,6614.17,6614.17,158
2004/4/9,12:35:00,6616.03,6616.03,6616.03,6616.03,280
2004/4/9,12:36:00,6623.73,6623.73,6623.73,6623.73,155
2004/4/9,12:37:00,6625.74,6625.74,6625.74,6625.74,197
2004/4/9,12:38:00,6622.76,6622.76,6622.76,6622.76,159
2004/4/9,12:39:00,6618.24,6618.24,6618.24,6618.24,237
2004/4/9,12:40:00,6619.85,6619.85,6619.85,6619.85,167
2004/4/9,12:41:00,6623.61,6623.61,6623.61,6623.61,241
2004/4/9,12:42:00,6616.07,6616.07,6616.07,6616.07,177
2004/4/9,12:43:00,6619.25,6619.25,6619.25,6619.25,272
2004/4/9,12:44:00,6623.05,6623.05,6623.05,6623.05,174
2004/4/9,12:45:00,6614.69,6614.69,6614.69,6614.69,237
2004/4/9,12:46:00,6615.77,6615.77,6615.77,6615.77,166
2004/4/9,12:47:00,6613.17,6613.17,6613.17,6613.17,229
2004/4/9,12:48:00,6614.02,6614.02,6614.02,6614.02,164
2004/4/9,12:49:00,6615.38,6615.38,6615.38,6615.38,299
2004/4/9,12:50:00,6616.06,6616.06,6616.06,6616.06,171
2004/4/9,12:51:00,6617.34,6617.34,6617.34,6617.34,236
2004/4/9,12:52:00,6616.46,6616.46,6616.46,6616.46,155
2004/4/9,12:53:00,6620.78,6620.78,6620.78,6620.78,247
2004/4/9,12:54:00,6620.40,6620.40,6620.40,6620.40,173
2004/4/9,12:55:00,6620.23,6620.23,6620.23,6620.23,330
2004/4/9,12:56:00,6620.38,6620.38,6620.38,6620.38,185
2004/4/9,12:57:00,6619.58,6619.58,6619.58,6619.58,293
2004/4/9,12:58:00,6615.17,6615.17,6615.17,6615.17,200
2004/4/9,12:59:00,6624.11,6624.11,6624.11,6624.11,245
2004/4/9,13:00:00,6621.90,6621.90,6621.90,6621.90,180
2004/4/9,13:01:00,6622.75,6622.75,6622.75,6622.75,299
2004/4/9,13:02:00,6617.35,6617.35,6617.35,6617.35,237
2004/4/9,13:03:00,6617.64,6617.64,6617.64,6617.64,284
2004/4/9,13:04:00,6624.80,6624.80,6624.80,6624.80,196
2004/4/9,13:05:00,6623.20,6623.20,6623.20,6623.20,287
2004/4/9,13:06:00,6626.34,6626.34,6626.34,6626.34,229
2004/4/9,13:07:00,6624.57,6624.57,6624.57,6624.57,303
2004/4/9,13:08:00,6624.58,6624.58,6624.58,6624.58,246
2004/4/9,13:09:00,6623.63,6623.63,6623.63,6623.63,363
2004/4/9,13:10:00,6623.55,6623.55,6623.55,6623.55,282
2004/4/9,13:11:00,6622.51,6622.51,6622.51,6622.51,413
2004/4/9,13:12:00,6626.95,6626.95,6626.95,6626.95,300
2004/4/9,13:13:00,6625.63,6625.63,6625.63,6625.63,493
2004/4/9,13:14:00,6624.53,6624.53,6624.53,6624.53,270
2004/4/9,13:15:00,6625.21,6625.21,6625.21,6625.21,496
2004/4/9,13:16:00,6629.26,6629.26,6629.26,6629.26,420
2004/4/9,13:17:00,6622.02,6622.02,6622.02,6622.02,653
2004/4/9,13:18:00,6627.07,6627.07,6627.07,6627.07,508
2004/4/9,13:19:00,6627.45,6627.45,6627.45,6627.45,578
2004/4/9,13:20:00,6625.54,6625.54,6625.54,6625.54,428
2004/4/9,13:21:00,6626.22,6626.22,6626.22,6626.22,598
2004/4/9,13:22:00,6623.51,6623.51,6623.51,6623.51,530
2004/4/9,13:23:00,6619.71,6619.71,6619.71,6619.71,822
2004/4/9,13:24:00,6619.81,6619.81,6619.81,6619.81,620
2004/4/9,13:25:00,6620.77,6620.77,6620.77,6620.77,1065
2004/4/9,13:26:00,6620.77,6620.77,6620.77,6620.77,0
2004/4/9,13:27:00,6620.77,6620.77,6620.77,6620.77,0
2004/4/9,13:28:00,6620.77,6620.77,6620.77,6620.77,0
2004/4/9,13:29:00,6620.77,6620.77,6620.77,6620.77,0
2004/4/9,13:30:00,6620.36,6620.36,6620.36,6620.36,6403
2004/4/12,09:00:00,6620.36,6620.36,6620.36,6620.36,199
2004/4/12,09:01:00,6701.36,6701.36,6701.36,6701.36,4276
2004/4/12,09:02:00,6706.69,6706.69,6706.69,6706.69,1195
2004/4/12,09:03:00,6723.04,6723.04,6723.04,6723.04,1783
2004/4/12,09:04:00,6726.28,6726.28,6726.28,6726.28,1399
2004/4/12,09:05:00,6720.74,6720.74,6720.74,6720.74,2046
2004/4/12,09:06:00,6727.88,6727.88,6727.88,6727.88,1340
2004/4/12,09:07:00,6728.01,6728.01,6728.01,6728.01,1817
2004/4/12,09:08:00,6726.73,6726.73,6726.73,6726.73,1033
2004/4/12,09:09:00,6725.23,6725.23,6725.23,6725.23,1490
2004/4/12,09:10:00,6725.81,6725.81,6725.81,6725.81,1076
2004/4/12,09:11:00,6723.99,6723.99,6723.99,6723.99,1399
2004/4/12,09:12:00,6728.32,6728.32,6728.32,6728.32,1001
2004/4/12,09:13:00,6726.55,6726.55,6726.55,6726.55,1369
2004/4/12,09:14:00,6722.99,6722.99,6722.99,6722.99,762
2004/4/12,09:15:00,6728.65,6728.65,6728.65,6728.65,1109
2004/4/12,09:16:00,6729.35,6729.35,6729.35,6729.35,808
2004/4/12,09:17:00,6726.29,6726.29,6726.29,6726.29,1029
2004/4/12,09:18:00,6724.57,6724.57,6724.57,6724.57,674
2004/4/12,09:19:00,6731.69,6731.69,6731.69,6731.69,1049
2004/4/12,09:20:00,6726.51,6726.51,6726.51,6726.51,639
2004/4/12,09:21:00,6735.36,6735.36,6735.36,6735.36,1110
2004/4/12,09:22:00,6740.05,6740.05,6740.05,6740.05,812
2004/4/12,09:23:00,6738.25,6738.25,6738.25,6738.25,1286
2004/4/12,09:24:00,6749.99,6749.99,6749.99,6749.99,823
2004/4/12,09:25:00,6748.25,6748.25,6748.25,6748.25,1414
2004/4/12,09:26:00,6750.91,6750.91,6750.91,6750.91,954
2004/4/12,09:27:00,6755.99,6755.99,6755.99,6755.99,1411
2004/4/12,09:28:00,6752.28,6752.28,6752.28,6752.28,1071
2004/4/12,09:29:00,6756.50,6756.50,6756.50,6756.50,1219
2004/4/12,09:30:00,6759.78,6759.78,6759.78,6759.78,947
2004/4/12,09:31:00,6759.49,6759.49,6759.49,6759.49,1011
2004/4/12,09:32:00,6749.36,6749.36,6749.36,6749.36,777
2004/4/12,09:33:00,6757.44,6757.44,6757.44,6757.44,919
2004/4/12,09:34:00,6742.50,6742.50,6742.50,6742.50,607
2004/4/12,09:35:00,6743.58,6743.58,6743.58,6743.58,888
2004/4/12,09:36:00,6742.94,6742.94,6742.94,6742.94,539
2004/4/12,09:37:00,6738.06,6738.06,6738.06,6738.06,712
2004/4/12,09:38:00,6735.50,6735.50,6735.50,6735.50,497
2004/4/12,09:39:00,6736.78,6736.78,6736.78,6736.78,702
2004/4/12,09:40:00,6741.63,6741.63,6741.63,6741.63,560
2004/4/12,09:41:00,6736.83,6736.83,6736.83,6736.83,823
2004/4/12,09:42:00,6739.44,6739.44,6739.44,6739.44,481
2004/4/12,09:43:00,6736.93,6736.93,6736.93,6736.93,678
2004/4/12,09:44:00,6738.18,6738.18,6738.18,6738.18,440
2004/4/12,09:45:00,6746.93,6746.93,6746.93,6746.93,718
2004/4/12,09:46:00,6740.90,6740.90,6740.90,6740.90,564
2004/4/12,09:47:00,6741.55,6741.55,6741.55,6741.55,693
2004/4/12,09:48:00,6747.37,6747.37,6747.37,6747.37,537
2004/4/12,09:49:00,6746.99,6746.99,6746.99,6746.99,605
2004/4/12,09:50:00,6748.83,6748.83,6748.83,6748.83,442
2004/4/12,09:51:00,6747.03,6747.03,6747.03,6747.03,564
2004/4/12,09:52:00,6753.96,6753.96,6753.96,6753.96,458
2004/4/12,09:53:00,6746.42,6746.42,6746.42,6746.42,531
2004/4/12,09:54:00,6754.33,6754.33,6754.33,6754.33,476
2004/4/12,09:55:00,6749.49,6749.49,6749.49,6749.49,715
2004/4/12,09:56:00,6747.04,6747.04,6747.04,6747.04,507
2004/4/12,09:57:00,6744.33,6744.33,6744.33,6744.33,707
2004/4/12,09:58:00,6745.95,6745.95,6745.95,6745.95,437
2004/4/12,09:59:00,6756.83,6756.83,6756.83,6756.83,625
2004/4/12,10:00:00,6748.50,6748.50,6748.50,6748.50,477
2004/4/12,10:01:00,6755.00,6755.00,6755.00,6755.00,672
2004/4/12,10:02:00,6759.90,6759.90,6759.90,6759.90,547
2004/4/12,10:03:00,6760.88,6760.88,6760.88,6760.88,747
2004/4/12,10:04:00,6763.69,6763.69,6763.69,6763.69,671
2004/4/12,10:05:00,6765.19,6765.19,6765.19,6765.19,722
2004/4/12,10:06:00,6766.05,6766.05,6766.05,6766.05,543
2004/4/12,10:07:00,6775.21,6775.21,6775.21,6775.21,713
2004/4/12,10:08:00,6767.70,6767.70,6767.70,6767.70,516
2004/4/12,10:09:00,6774.81,6774.81,6774.81,6774.81,795
2004/4/12,10:10:00,6769.15,6769.15,6769.15,6769.15,759
2004/4/12,10:11:00,6774.20,6774.20,6774.20,6774.20,953
2004/4/12,10:12:00,6772.76,6772.76,6772.76,6772.76,704
2004/4/12,10:13:00,6777.21,6777.21,6777.21,6777.21,879
2004/4/12,10:14:00,6778.77,6778.77,6778.77,6778.77,702
2004/4/12,10:15:00,6782.31,6782.31,6782.31,6782.31,984
2004/4/12,10:16:00,6779.26,6779.26,6779.26,6779.26,593
2004/4/12,10:17:00,6780.46,6780.46,6780.46,6780.46,934
2004/4/12,10:18:00,6777.90,6777.90,6777.90,6777.90,558
2004/4/12,10:19:00,6781.62,6781.62,6781.62,6781.62,803
2004/4/12,10:20:00,6776.03,6776.03,6776.03,6776.03,625
2004/4/12,10:21:00,6780.55,6780.55,6780.55,6780.55,844
2004/4/12,10:22:00,6778.82,6778.82,6778.82,6778.82,490
2004/4/12,10:23:00,6775.02,6775.02,6775.02,6775.02,704
2004/4/12,10:24:00,6774.69,6774.69,6774.69,6774.69,513
2004/4/12,10:25:00,6778.41,6778.41,6778.41,6778.41,636
2004/4/12,10:26:00,6773.22,6773.22,6773.22,6773.22,388
2004/4/12,10:27:00,6770.99,6770.99,6770.99,6770.99,572
2004/4/12,10:28:00,6773.10,6773.10,6773.10,6773.10,374
2004/4/12,10:29:00,6769.69,6769.69,6769.69,6769.69,563
2004/4/12,10:30:00,6769.52,6769.52,6769.52,6769.52,381
2004/4/12,10:31:00,6768.74,6768.74,6768.74,6768.74,570
2004/4/12,10:32:00,6767.63,6767.63,6767.63,6767.63,440
2004/4/12,10:33:00,6772.86,6772.86,6772.86,6772.86,897
2004/4/12,10:34:00,6774.90,6774.90,6774.90,6774.90,541
2004/4/12,10:35:00,6779.28,6779.28,6779.28,6779.28,721
2004/4/12,10:36:00,6783.19,6783.19,6783.19,6783.19,645
2004/4/12,10:37:00,6784.47,6784.47,6784.47,6784.47,715
2004/4/12,10:38:00,6786.97,6786.97,6786.97,6786.97,432
2004/4/12,10:39:00,6787.31,6787.31,6787.31,6787.31,680
2004/4/12,10:40:00,6783.50,6783.50,6783.50,6783.50,390
2004/4/12,10:41:00,6785.02,6785.02,6785.02,6785.02,487
2004/4/12,10:42:00,6785.18,6785.18,6785.18,6785.18,386
2004/4/12,10:43:00,6783.99,6783.99,6783.99,6783.99,509
2004/4/12,10:44:00,6784.59,6784.59,6784.59,6784.59,406
2004/4/12,10:45:00,6784.67,6784.67,6784.67,6784.67,465
2004/4/12,10:46:00,6781.85,6781.85,6781.85,6781.85,355
2004/4/12,10:47:00,6783.19,6783.19,6783.19,6783.19,638
2004/4/12,10:48:00,6780.98,6780.98,6780.98,6780.98,462
2004/4/12,10:49:00,6785.99,6785.99,6785.99,6785.99,856
2004/4/12,10:50:00,6782.14,6782.14,6782.14,6782.14,883
2004/4/12,10:51:00,6780.97,6780.97,6780.97,6780.97,1141
2004/4/12,10:52:00,6783.30,6783.30,6783.30,6783.30,688
2004/4/12,10:53:00,6789.18,6789.18,6789.18,6789.18,1319
2004/4/12,10:54:00,6785.75,6785.75,6785.75,6785.75,587
2004/4/12,10:55:00,6785.85,6785.85,6785.85,6785.85,835
2004/4/12,10:56:00,6791.19,6791.19,6791.19,6791.19,424
2004/4/12,10:57:00,6786.96,6786.96,6786.96,6786.96,627
2004/4/12,10:58:00,6791.88,6791.88,6791.88,6791.88,387
2004/4/12,10:59:00,6789.98,6789.98,6789.98,6789.98,542
2004/4/12,11:00:00,6787.75,6787.75,6787.75,6787.75,404
2004/4/12,11:01:00,6781.41,6781.41,6781.41,6781.41,663
2004/4/12,11:02:00,6780.08,6780.08,6780.08,6780.08,582
2004/4/12,11:03:00,6788.55,6788.55,6788.55,6788.55,642
2004/4/12,11:04:00,6787.65,6787.65,6787.65,6787.65,366
2004/4/12,11:05:00,6783.98,6783.98,6783.98,6783.98,600
2004/4/12,11:06:00,6778.77,6778.77,6778.77,6778.77,343
2004/4/12,11:07:00,6784.34,6784.34,6784.34,6784.34,436
2004/4/12,11:08:00,6791.39,6791.39,6791.39,6791.39,321
2004/4/12,11:09:00,6779.43,6779.43,6779.43,6779.43,712
2004/4/12,11:10:00,6779.33,6779.33,6779.33,6779.33,447
2004/4/12,11:11:00,6793.41,6793.41,6793.41,6793.41,608
2004/4/12,11:12:00,6792.12,6792.12,6792.12,6792.12,635
2004/4/12,11:13:00,6797.85,6797.85,6797.85,6797.85,1530
2004/4/12,11:14:00,6791.13,6791.13,6791.13,6791.13,583
2004/4/12,11:15:00,6796.97,6796.97,6796.97,6796.97,1246
2004/4/12,11:16:00,6796.76,6796.76,6796.76,6796.76,613
2004/4/12,11:17:00,6792.42,6792.42,6792.42,6792.42,796
2004/4/12,11:18:00,6801.50,6801.50,6801.50,6801.50,450
2004/4/12,11:19:00,6794.18,6794.18,6794.18,6794.18,677
2004/4/12,11:20:00,6791.27,6791.27,6791.27,6791.27,429
2004/4/12,11:21:00,6786.33,6786.33,6786.33,6786.33,556
2004/4/12,11:22:00,6790.08,6790.08,6790.08,6790.08,410
2004/4/12,11:23:00,6785.37,6785.37,6785.37,6785.37,517
2004/4/12,11:24:00,6783.97,6783.97,6783.97,6783.97,364
2004/4/12,11:25:00,6796.36,6796.36,6796.36,6796.36,504
2004/4/12,11:26:00,6787.59,6787.59,6787.59,6787.59,338
2004/4/12,11:27:00,6790.39,6790.39,6790.39,6790.39,581
2004/4/12,11:28:00,6778.82,6778.82,6778.82,6778.82,351
2004/4/12,11:29:00,6790.87,6790.87,6790.87,6790.87,422
2004/4/12,11:30:00,6779.75,6779.75,6779.75,6779.75,303
2004/4/12,11:31:00,6777.13,6777.13,6777.13,6777.13,453
2004/4/12,11:32:00,6775.76,6775.76,6775.76,6775.76,293
2004/4/12,11:33:00,6778.88,6778.88,6778.88,6778.88,400
2004/4/12,11:34:00,6785.42,6785.42,6785.42,6785.42,352
2004/4/12,11:35:00,6776.85,6776.85,6776.85,6776.85,392
2004/4/12,11:36:00,6782.78,6782.78,6782.78,6782.78,226
2004/4/12,11:37:00,6771.56,6771.56,6771.56,6771.56,335
2004/4/12,11:38:00,6773.46,6773.46,6773.46,6773.46,211
2004/4/12,11:39:00,6774.46,6774.46,6774.46,6774.46,360
2004/4/12,11:40:00,6778.78,6778.78,6778.78,6778.78,242
2004/4/12,11:41:00,6769.50,6769.50,6769.50,6769.50,362
2004/4/12,11:42:00,6772.15,6772.15,6772.15,6772.15,271
2004/4/12,11:43:00,6780.62,6780.62,6780.62,6780.62,368
2004/4/12,11:44:00,6767.34,6767.34,6767.34,6767.34,250
2004/4/12,11:45:00,6767.62,6767.62,6767.62,6767.62,430
2004/4/12,11:46:00,6777.38,6777.38,6777.38,6777.38,298
2004/4/12,11:47:00,6766.04,6766.04,6766.04,6766.04,500
2004/4/12,11:48:00,6771.26,6771.26,6771.26,6771.26,276
2004/4/12,11:49:00,6773.84,6773.84,6773.84,6773.84,594
2004/4/12,11:50:00,6770.87,6770.87,6770.87,6770.87,522
2004/4/12,11:51:00,6768.05,6768.05,6768.05,6768.05,337
2004/4/12,11:52:00,6770.92,6770.92,6770.92,6770.92,188
2004/4/12,11:53:00,6770.21,6770.21,6770.21,6770.21,335
2004/4/12,11:54:00,6767.28,6767.28,6767.28,6767.28,247
2004/4/12,11:55:00,6767.96,6767.96,6767.96,6767.96,310
2004/4/12,11:56:00,6769.30,6769.30,6769.30,6769.30,208
2004/4/12,11:57:00,6769.33,6769.33,6769.33,6769.33,306
2004/4/12,11:58:00,6767.10,6767.10,6767.10,6767.10,199
2004/4/12,11:59:00,6767.80,6767.80,6767.80,6767.80,292
2004/4/12,12:00:00,6768.41,6768.41,6768.41,6768.41,192
2004/4/12,12:01:00,6765.95,6765.95,6765.95,6765.95,232
2004/4/12,12:02:00,6763.94,6763.94,6763.94,6763.94,186
2004/4/12,12:03:00,6763.57,6763.57,6763.57,6763.57,189
2004/4/12,12:04:00,6764.90,6764.90,6764.90,6764.90,176
2004/4/12,12:05:00,6760.75,6760.75,6760.75,6760.75,245
2004/4/12,12:06:00,6761.22,6761.22,6761.22,6761.22,215
2004/4/12,12:07:00,6770.09,6770.09,6770.09,6770.09,308
2004/4/12,12:08:00,6761.85,6761.85,6761.85,6761.85,176
2004/4/12,12:09:00,6760.66,6760.66,6760.66,6760.66,261
2004/4/12,12:10:00,6764.59,6764.59,6764.59,6764.59,206
2004/4/12,12:11:00,6761.18,6761.18,6761.18,6761.18,216
2004/4/12,12:12:00,6758.05,6758.05,6758.05,6758.05,184
2004/4/12,12:13:00,6758.21,6758.21,6758.21,6758.21,248
2004/4/12,12:14:00,6761.00,6761.00,6761.00,6761.00,188
2004/4/12,12:15:00,6760.85,6760.85,6760.85,6760.85,345
2004/4/12,12:16:00,6758.70,6758.70,6758.70,6758.70,159
2004/4/12,12:17:00,6765.69,6765.69,6765.69,6765.69,226
2004/4/12,12:18:00,6768.31,6768.31,6768.31,6768.31,202
2004/4/12,12:19:00,6762.21,6762.21,6762.21,6762.21,383
2004/4/12,12:20:00,6770.55,6770.55,6770.55,6770.55,280
2004/4/12,12:21:00,6770.47,6770.47,6770.47,6770.47,399
2004/4/12,12:22:00,6771.42,6771.42,6771.42,6771.42,255
2004/4/12,12:23:00,6781.53,6781.53,6781.53,6781.53,478
2004/4/12,12:24:00,6781.19,6781.19,6781.19,6781.19,292
2004/4/12,12:25:00,6781.22,6781.22,6781.22,6781.22,417
2004/4/12,12:26:00,6776.90,6776.90,6776.90,6776.90,234
2004/4/12,12:27:00,6779.16,6779.16,6779.16,6779.16,289
2004/4/12,12:28:00,6774.58,6774.58,6774.58,6774.58,236
2004/4/12,12:29:00,6772.72,6772.72,6772.72,6772.72,231
2004/4/12,12:30:00,6771.09,6771.09,6771.09,6771.09,194
2004/4/12,12:31:00,6768.88,6768.88,6768.88,6768.88,275
2004/4/12,12:32:00,6771.74,6771.74,6771.74,6771.74,183
2004/4/12,12:33:00,6768.78,6768.78,6768.78,6768.78,298
2004/4/12,12:34:00,6768.95,6768.95,6768.95,6768.95,187
2004/4/12,12:35:00,6768.47,6768.47,6768.47,6768.47,259
2004/4/12,12:36:00,6771.16,6771.16,6771.16,6771.16,231
2004/4/12,12:37:00,6771.78,6771.78,6771.78,6771.78,268
2004/4/12,12:38:00,6774.21,6774.21,6774.21,6774.21,263
2004/4/12,12:39:00,6770.61,6770.61,6770.61,6770.61,304
2004/4/12,12:40:00,6776.26,6776.26,6776.26,6776.26,228
2004/4/12,12:41:00,6771.49,6771.49,6771.49,6771.49,332
2004/4/12,12:42:00,6770.75,6770.75,6770.75,6770.75,274
2004/4/12,12:43:00,6785.97,6785.97,6785.97,6785.97,350
2004/4/12,12:44:00,6774.87,6774.87,6774.87,6774.87,256
2004/4/12,12:45:00,6778.34,6778.34,6778.34,6778.34,388
2004/4/12,12:46:00,6778.64,6778.64,6778.64,6778.64,313
2004/4/12,12:47:00,6778.48,6778.48,6778.48,6778.48,378
2004/4/12,12:48:00,6786.04,6786.04,6786.04,6786.04,293
2004/4/12,12:49:00,6791.03,6791.03,6791.03,6791.03,419
2004/4/12,12:50:00,6777.11,6777.11,6777.11,6777.11,253
2004/4/12,12:51:00,6781.34,6781.34,6781.34,6781.34,390
2004/4/12,12:52:00,6771.74,6771.74,6771.74,6771.74,304
2004/4/12,12:53:00,6777.00,6777.00,6777.00,6777.00,359
2004/4/12,12:54:00,6777.06,6777.06,6777.06,6777.06,310
2004/4/12,12:55:00,6773.16,6773.16,6773.16,6773.16,392
2004/4/12,12:56:00,6773.25,6773.25,6773.25,6773.25,281
2004/4/12,12:57:00,6777.58,6777.58,6777.58,6777.58,329
2004/4/12,12:58:00,6774.60,6774.60,6774.60,6774.60,224
2004/4/12,12:59:00,6784.14,6784.14,6784.14,6784.14,326
2004/4/12,13:00:00,6773.78,6773.78,6773.78,6773.78,241
2004/4/12,13:01:00,6771.94,6771.94,6771.94,6771.94,264
2004/4/12,13:02:00,6780.11,6780.11,6780.11,6780.11,266
2004/4/12,13:03:00,6771.62,6771.62,6771.62,6771.62,318
2004/4/12,13:04:00,6771.76,6771.76,6771.76,6771.76,208
2004/4/12,13:05:00,6771.15,6771.15,6771.15,6771.15,347
2004/4/12,13:06:00,6771.86,6771.86,6771.86,6771.86,344
2004/4/12,13:07:00,6774.73,6774.73,6774.73,6774.73,356
2004/4/12,13:08:00,6772.60,6772.60,6772.60,6772.60,317
2004/4/12,13:09:00,6772.59,6772.59,6772.59,6772.59,426
2004/4/12,13:10:00,6774.25,6774.25,6774.25,6774.25,381
2004/4/12,13:11:00,6776.52,6776.52,6776.52,6776.52,555
2004/4/12,13:12:00,6775.91,6775.91,6775.91,6775.91,566
2004/4/12,13:13:00,6770.77,6770.77,6770.77,6770.77,464
2004/4/12,13:14:00,6774.75,6774.75,6774.75,6774.75,335
2004/4/12,13:15:00,6775.95,6775.95,6775.95,6775.95,484
2004/4/12,13:16:00,6773.75,6773.75,6773.75,6773.75,436
2004/4/12,13:17:00,6782.80,6782.80,6782.80,6782.80,604
2004/4/12,13:18:00,6776.98,6776.98,6776.98,6776.98,499
2004/4/12,13:19:00,6778.31,6778.31,6778.31,6778.31,561
2004/4/12,13:20:00,6781.98,6781.98,6781.98,6781.98,482
2004/4/12,13:21:00,6782.51,6782.51,6782.51,6782.51,611
2004/4/12,13:22:00,6778.33,6778.33,6778.33,6778.33,642
2004/4/12,13:23:00,6781.82,6781.82,6781.82,6781.82,819
2004/4/12,13:24:00,6777.54,6777.54,6777.54,6777.54,601
2004/4/12,13:25:00,6780.18,6780.18,6780.18,6780.18,1005
2004/4/12,13:26:00,6780.18,6780.18,6780.18,6780.18,0
2004/4/12,13:27:00,6780.18,6780.18,6780.18,6780.18,0
2004/4/12,13:28:00,6780.18,6780.18,6780.18,6780.18,0
2004/4/12,13:29:00,6780.18,6780.18,6780.18,6780.18,0
2004/4/12,13:30:00,6777.78,6777.78,6777.78,6777.78,5782
2004/4/13,09:00:00,6777.78,6777.78,6777.78,6777.78,191
2004/4/13,09:01:00,6824.23,6824.23,6824.23,6824.23,6054
2004/4/13,09:02:00,6823.90,6823.90,6823.90,6823.90,1286
2004/4/13,09:03:00,6823.21,6823.21,6823.21,6823.21,1809
2004/4/13,09:04:00,6818.84,6818.84,6818.84,6818.84,1617
2004/4/13,09:05:00,6819.02,6819.02,6819.02,6819.02,1929
2004/4/13,09:06:00,6814.64,6814.64,6814.64,6814.64,1389
2004/4/13,09:07:00,6808.12,6808.12,6808.12,6808.12,2294
2004/4/13,09:08:00,6804.79,6804.79,6804.79,6804.79,1573
2004/4/13,09:09:00,6805.30,6805.30,6805.30,6805.30,1517
2004/4/13,09:10:00,6801.55,6801.55,6801.55,6801.55,1173
2004/4/13,09:11:00,6794.05,6794.05,6794.05,6794.05,1449
2004/4/13,09:12:00,6794.78,6794.78,6794.78,6794.78,1045
2004/4/13,09:13:00,6795.74,6795.74,6795.74,6795.74,1500
2004/4/13,09:14:00,6794.76,6794.76,6794.76,6794.76,989
2004/4/13,09:15:00,6789.30,6789.30,6789.30,6789.30,1405
2004/4/13,09:16:00,6789.25,6789.25,6789.25,6789.25,979
2004/4/13,09:17:00,6793.06,6793.06,6793.06,6793.06,1237
2004/4/13,09:18:00,6794.50,6794.50,6794.50,6794.50,1048
2004/4/13,09:19:00,6795.05,6795.05,6795.05,6795.05,1289
2004/4/13,09:20:00,6800.90,6800.90,6800.90,6800.90,965
2004/4/13,09:21:00,6796.88,6796.88,6796.88,6796.88,1220
2004/4/13,09:22:00,6802.72,6802.72,6802.72,6802.72,1060
2004/4/13,09:23:00,6806.26,6806.26,6806.26,6806.26,1188
2004/4/13,09:24:00,6813.04,6813.04,6813.04,6813.04,982
2004/4/13,09:25:00,6805.82,6805.82,6805.82,6805.82,1410
2004/4/13,09:26:00,6804.83,6804.83,6804.83,6804.83,938
2004/4/13,09:27:00,6805.75,6805.75,6805.75,6805.75,1161
2004/4/13,09:28:00,6810.63,6810.63,6810.63,6810.63,901
2004/4/13,09:29:00,6809.95,6809.95,6809.95,6809.95,1057
2004/4/13,09:30:00,6811.72,6811.72,6811.72,6811.72,756
2004/4/13,09:31:00,6811.03,6811.03,6811.03,6811.03,976
2004/4/13,09:32:00,6814.54,6814.54,6814.54,6814.54,678
2004/4/13,09:33:00,6812.02,6812.02,6812.02,6812.02,845
2004/4/13,09:34:00,6811.52,6811.52,6811.52,6811.52,635
2004/4/13,09:35:00,6815.59,6815.59,6815.59,6815.59,935
2004/4/13,09:36:00,6815.37,6815.37,6815.37,6815.37,769
2004/4/13,09:37:00,6809.68,6809.68,6809.68,6809.68,904
2004/4/13,09:38:00,6813.65,6813.65,6813.65,6813.65,766
2004/4/13,09:39:00,6810.27,6810.27,6810.27,6810.27,1062
2004/4/13,09:40:00,6814.74,6814.74,6814.74,6814.74,843
2004/4/13,09:41:00,6810.82,6810.82,6810.82,6810.82,1094
2004/4/13,09:42:00,6816.61,6816.61,6816.61,6816.61,871
2004/4/13,09:43:00,6815.86,6815.86,6815.86,6815.86,901
2004/4/13,09:44:00,6812.12,6812.12,6812.12,6812.12,880
2004/4/13,09:45:00,6813.93,6813.93,6813.93,6813.93,920
2004/4/13,09:46:00,6812.94,6812.94,6812.94,6812.94,924
2004/4/13,09:47:00,6816.05,6816.05,6816.05,6816.05,886
2004/4/13,09:48:00,6816.54,6816.54,6816.54,6816.54,838
2004/4/13,09:49:00,6818.18,6818.18,6818.18,6818.18,1009
2004/4/13,09:50:00,6818.34,6818.34,6818.34,6818.34,670
2004/4/13,09:51:00,6821.22,6821.22,6821.22,6821.22,874
2004/4/13,09:52:00,6825.13,6825.13,6825.13,6825.13,731
2004/4/13,09:53:00,6831.14,6831.14,6831.14,6831.14,1237
2004/4/13,09:54:00,6832.55,6832.55,6832.55,6832.55,1050
2004/4/13,09:55:00,6829.87,6829.87,6829.87,6829.87,1415
2004/4/13,09:56:00,6834.01,6834.01,6834.01,6834.01,1116
2004/4/13,09:57:00,6832.55,6832.55,6832.55,6832.55,1040
2004/4/13,09:58:00,6836.88,6836.88,6836.88,6836.88,721
2004/4/13,09:59:00,6836.04,6836.04,6836.04,6836.04,1029
2004/4/13,10:00:00,6837.96,6837.96,6837.96,6837.96,772
2004/4/13,10:01:00,6835.86,6835.86,6835.86,6835.86,1073
2004/4/13,10:02:00,6838.71,6838.71,6838.71,6838.71,889
2004/4/13,10:03:00,6838.86,6838.86,6838.86,6838.86,1211
2004/4/13,10:04:00,6835.63,6835.63,6835.63,6835.63,936
2004/4/13,10:05:00,6837.10,6837.10,6837.10,6837.10,1200
2004/4/13,10:06:00,6837.81,6837.81,6837.81,6837.81,795
2004/4/13,10:07:00,6830.31,6830.31,6830.31,6830.31,1058
2004/4/13,10:08:00,6831.16,6831.16,6831.16,6831.16,692
2004/4/13,10:09:00,6829.32,6829.32,6829.32,6829.32,969
2004/4/13,10:10:00,6828.65,6828.65,6828.65,6828.65,634
2004/4/13,10:11:00,6828.29,6828.29,6828.29,6828.29,669
2004/4/13,10:12:00,6826.47,6826.47,6826.47,6826.47,563
2004/4/13,10:13:00,6822.59,6822.59,6822.59,6822.59,615
2004/4/13,10:14:00,6818.98,6818.98,6818.98,6818.98,511
2004/4/13,10:15:00,6818.49,6818.49,6818.49,6818.49,664
2004/4/13,10:16:00,6822.51,6822.51,6822.51,6822.51,615
2004/4/13,10:17:00,6811.93,6811.93,6811.93,6811.93,728
2004/4/13,10:18:00,6812.74,6812.74,6812.74,6812.74,591
2004/4/13,10:19:00,6813.67,6813.67,6813.67,6813.67,730
2004/4/13,10:20:00,6811.92,6811.92,6811.92,6811.92,598
2004/4/13,10:21:00,6809.40,6809.40,6809.40,6809.40,709
2004/4/13,10:22:00,6807.79,6807.79,6807.79,6807.79,486
2004/4/13,10:23:00,6809.17,6809.17,6809.17,6809.17,635
2004/4/13,10:24:00,6808.61,6808.61,6808.61,6808.61,395
2004/4/13,10:25:00,6805.62,6805.62,6805.62,6805.62,474
2004/4/13,10:26:00,6809.70,6809.70,6809.70,6809.70,365
2004/4/13,10:27:00,6815.38,6815.38,6815.38,6815.38,536
2004/4/13,10:28:00,6804.48,6804.48,6804.48,6804.48,433
2004/4/13,10:29:00,6811.60,6811.60,6811.60,6811.60,429
2004/4/13,10:30:00,6814.24,6814.24,6814.24,6814.24,394
2004/4/13,10:31:00,6812.75,6812.75,6812.75,6812.75,510
2004/4/13,10:32:00,6809.17,6809.17,6809.17,6809.17,401
2004/4/13,10:33:00,6812.26,6812.26,6812.26,6812.26,530
2004/4/13,10:34:00,6816.69,6816.69,6816.69,6816.69,348
2004/4/13,10:35:00,6811.31,6811.31,6811.31,6811.31,459
2004/4/13,10:36:00,6814.99,6814.99,6814.99,6814.99,434
2004/4/13,10:37:00,6813.54,6813.54,6813.54,6813.54,421
2004/4/13,10:38:00,6819.33,6819.33,6819.33,6819.33,333
2004/4/13,10:39:00,6818.42,6818.42,6818.42,6818.42,572
2004/4/13,10:40:00,6818.60,6818.60,6818.60,6818.60,353
2004/4/13,10:41:00,6817.94,6817.94,6817.94,6817.94,736
2004/4/13,10:42:00,6823.86,6823.86,6823.86,6823.86,521
2004/4/13,10:43:00,6819.52,6819.52,6819.52,6819.52,684
2004/4/13,10:44:00,6819.33,6819.33,6819.33,6819.33,431
2004/4/13,10:45:00,6822.14,6822.14,6822.14,6822.14,498
2004/4/13,10:46:00,6828.90,6828.90,6828.90,6828.90,390
2004/4/13,10:47:00,6831.13,6831.13,6831.13,6831.13,524
2004/4/13,10:48:00,6833.73,6833.73,6833.73,6833.73,442
2004/4/13,10:49:00,6835.02,6835.02,6835.02,6835.02,670
2004/4/13,10:50:00,6829.71,6829.71,6829.71,6829.71,546
2004/4/13,10:51:00,6832.98,6832.98,6832.98,6832.98,731
2004/4/13,10:52:00,6835.85,6835.85,6835.85,6835.85,557
2004/4/13,10:53:00,6835.80,6835.80,6835.80,6835.80,713
2004/4/13,10:54:00,6835.77,6835.77,6835.77,6835.77,442
2004/4/13,10:55:00,6834.47,6834.47,6834.47,6834.47,740
2004/4/13,10:56:00,6836.02,6836.02,6836.02,6836.02,433
2004/4/13,10:57:00,6831.86,6831.86,6831.86,6831.86,619
2004/4/13,10:58:00,6834.93,6834.93,6834.93,6834.93,444
2004/4/13,10:59:00,6833.18,6833.18,6833.18,6833.18,523
2004/4/13,11:00:00,6832.83,6832.83,6832.83,6832.83,472
2004/4/13,11:01:00,6829.78,6829.78,6829.78,6829.78,557
2004/4/13,11:02:00,6827.40,6827.40,6827.40,6827.40,384
2004/4/13,11:03:00,6825.76,6825.76,6825.76,6825.76,596
2004/4/13,11:04:00,6824.89,6824.89,6824.89,6824.89,345
2004/4/13,11:05:00,6822.89,6822.89,6822.89,6822.89,473
2004/4/13,11:06:00,6822.59,6822.59,6822.59,6822.59,307
2004/4/13,11:07:00,6826.07,6826.07,6826.07,6826.07,413
2004/4/13,11:08:00,6820.98,6820.98,6820.98,6820.98,290
2004/4/13,11:09:00,6825.78,6825.78,6825.78,6825.78,381
2004/4/13,11:10:00,6828.94,6828.94,6828.94,6828.94,426
2004/4/13,11:11:00,6827.42,6827.42,6827.42,6827.42,499
2004/4/13,11:12:00,6825.54,6825.54,6825.54,6825.54,394
2004/4/13,11:13:00,6822.54,6822.54,6822.54,6822.54,467
2004/4/13,11:14:00,6820.69,6820.69,6820.69,6820.69,356
2004/4/13,11:15:00,6820.73,6820.73,6820.73,6820.73,514
2004/4/13,11:16:00,6826.67,6826.67,6826.67,6826.67,446
2004/4/13,11:17:00,6821.58,6821.58,6821.58,6821.58,747
2004/4/13,11:18:00,6823.36,6823.36,6823.36,6823.36,593
2004/4/13,11:19:00,6823.43,6823.43,6823.43,6823.43,759
2004/4/13,11:20:00,6819.92,6819.92,6819.92,6819.92,703
2004/4/13,11:21:00,6821.59,6821.59,6821.59,6821.59,858
2004/4/13,11:22:00,6821.97,6821.97,6821.97,6821.97,549
2004/4/13,11:23:00,6820.73,6820.73,6820.73,6820.73,577
2004/4/13,11:24:00,6822.94,6822.94,6822.94,6822.94,500
2004/4/13,11:25:00,6816.42,6816.42,6816.42,6816.42,523
2004/4/13,11:26:00,6815.25,6815.25,6815.25,6815.25,652
2004/4/13,11:27:00,6814.75,6814.75,6814.75,6814.75,747
2004/4/13,11:28:00,6809.68,6809.68,6809.68,6809.68,564
2004/4/13,11:29:00,6807.85,6807.85,6807.85,6807.85,812
2004/4/13,11:30:00,6805.47,6805.47,6805.47,6805.47,537
2004/4/13,11:31:00,6803.85,6803.85,6803.85,6803.85,845
2004/4/13,11:32:00,6802.62,6802.62,6802.62,6802.62,645
2004/4/13,11:33:00,6800.31,6800.31,6800.31,6800.31,861
2004/4/13,11:34:00,6800.09,6800.09,6800.09,6800.09,673
2004/4/13,11:35:00,6800.82,6800.82,6800.82,6800.82,714
2004/4/13,11:36:00,6803.04,6803.04,6803.04,6803.04,371
2004/4/13,11:37:00,6807.75,6807.75,6807.75,6807.75,617
2004/4/13,11:38:00,6802.81,6802.81,6802.81,6802.81,409
2004/4/13,11:39:00,6809.74,6809.74,6809.74,6809.74,550
2004/4/13,11:40:00,6802.75,6802.75,6802.75,6802.75,353
2004/4/13,11:41:00,6802.64,6802.64,6802.64,6802.64,399
2004/4/13,11:42:00,6804.02,6804.02,6804.02,6804.02,334
2004/4/13,11:43:00,6802.44,6802.44,6802.44,6802.44,386
2004/4/13,11:44:00,6802.15,6802.15,6802.15,6802.15,334
2004/4/13,11:45:00,6800.65,6800.65,6800.65,6800.65,455
2004/4/13,11:46:00,6804.45,6804.45,6804.45,6804.45,345
2004/4/13,11:47:00,6797.93,6797.93,6797.93,6797.93,397
2004/4/13,11:48:00,6795.82,6795.82,6795.82,6795.82,309
2004/4/13,11:49:00,6794.17,6794.17,6794.17,6794.17,641
2004/4/13,11:50:00,6790.80,6790.80,6790.80,6790.80,504
2004/4/13,11:51:00,6787.73,6787.73,6787.73,6787.73,937
2004/4/13,11:52:00,6787.30,6787.30,6787.30,6787.30,859
2004/4/13,11:53:00,6779.13,6779.13,6779.13,6779.13,1173
2004/4/13,11:54:00,6778.94,6778.94,6778.94,6778.94,802
2004/4/13,11:55:00,6775.19,6775.19,6775.19,6775.19,1062
2004/4/13,11:56:00,6777.04,6777.04,6777.04,6777.04,726
2004/4/13,11:57:00,6771.80,6771.80,6771.80,6771.80,991
2004/4/13,11:58:00,6774.92,6774.92,6774.92,6774.92,616
2004/4/13,11:59:00,6779.11,6779.11,6779.11,6779.11,749
2004/4/13,12:00:00,6775.00,6775.00,6775.00,6775.00,521
2004/4/13,12:01:00,6778.89,6778.89,6778.89,6778.89,664
2004/4/13,12:02:00,6782.33,6782.33,6782.33,6782.33,389
2004/4/13,12:03:00,6788.03,6788.03,6788.03,6788.03,457
2004/4/13,12:04:00,6784.77,6784.77,6784.77,6784.77,315
2004/4/13,12:05:00,6788.35,6788.35,6788.35,6788.35,411
2004/4/13,12:06:00,6787.10,6787.10,6787.10,6787.10,277
2004/4/13,12:07:00,6788.29,6788.29,6788.29,6788.29,395
2004/4/13,12:08:00,6788.89,6788.89,6788.89,6788.89,320
2004/4/13,12:09:00,6788.74,6788.74,6788.74,6788.74,322
2004/4/13,12:10:00,6789.13,6789.13,6789.13,6789.13,270
2004/4/13,12:11:00,6789.94,6789.94,6789.94,6789.94,346
2004/4/13,12:12:00,6790.31,6790.31,6790.31,6790.31,239
2004/4/13,12:13:00,6793.58,6793.58,6793.58,6793.58,369
2004/4/13,12:14:00,6787.92,6787.92,6787.92,6787.92,222
2004/4/13,12:15:00,6790.48,6790.48,6790.48,6790.48,304
2004/4/13,12:16:00,6790.93,6790.93,6790.93,6790.93,214
2004/4/13,12:17:00,6792.27,6792.27,6792.27,6792.27,298
2004/4/13,12:18:00,6795.63,6795.63,6795.63,6795.63,232
2004/4/13,12:19:00,6792.20,6792.20,6792.20,6792.20,289
2004/4/13,12:20:00,6791.94,6791.94,6791.94,6791.94,205
2004/4/13,12:21:00,6792.89,6792.89,6792.89,6792.89,257
2004/4/13,12:22:00,6793.42,6793.42,6793.42,6793.42,210
2004/4/13,12:23:00,6794.77,6794.77,6794.77,6794.77,278
2004/4/13,12:24:00,6790.71,6790.71,6790.71,6790.71,237
2004/4/13,12:25:00,6789.95,6789.95,6789.95,6789.95,274
2004/4/13,12:26:00,6791.75,6791.75,6791.75,6791.75,262
2004/4/13,12:27:00,6793.65,6793.65,6793.65,6793.65,307
2004/4/13,12:28:00,6787.11,6787.11,6787.11,6787.11,286
2004/4/13,12:29:00,6790.17,6790.17,6790.17,6790.17,379
2004/4/13,12:30:00,6791.00,6791.00,6791.00,6791.00,290
2004/4/13,12:31:00,6790.21,6790.21,6790.21,6790.21,353
2004/4/13,12:32:00,6784.21,6784.21,6784.21,6784.21,247
2004/4/13,12:33:00,6787.79,6787.79,6787.79,6787.79,340
2004/4/13,12:34:00,6785.65,6785.65,6785.65,6785.65,274
2004/4/13,12:35:00,6783.02,6783.02,6783.02,6783.02,321
2004/4/13,12:36:00,6782.67,6782.67,6782.67,6782.67,301
2004/4/13,12:37:00,6780.53,6780.53,6780.53,6780.53,383
2004/4/13,12:38:00,6779.10,6779.10,6779.10,6779.10,271
2004/4/13,12:39:00,6783.31,6783.31,6783.31,6783.31,413
2004/4/13,12:40:00,6777.43,6777.43,6777.43,6777.43,267
2004/4/13,12:41:00,6777.90,6777.90,6777.90,6777.90,404
2004/4/13,12:42:00,6779.24,6779.24,6779.24,6779.24,309
2004/4/13,12:43:00,6777.55,6777.55,6777.55,6777.55,340
2004/4/13,12:44:00,6778.82,6778.82,6778.82,6778.82,322
2004/4/13,12:45:00,6777.28,6777.28,6777.28,6777.28,381
2004/4/13,12:46:00,6775.84,6775.84,6775.84,6775.84,369
2004/4/13,12:47:00,6774.38,6774.38,6774.38,6774.38,438
2004/4/13,12:48:00,6772.75,6772.75,6772.75,6772.75,339
2004/4/13,12:49:00,6772.67,6772.67,6772.67,6772.67,502
2004/4/13,12:50:00,6772.17,6772.17,6772.17,6772.17,410
2004/4/13,12:51:00,6772.14,6772.14,6772.14,6772.14,555
2004/4/13,12:52:00,6772.93,6772.93,6772.93,6772.93,520
2004/4/13,12:53:00,6770.49,6770.49,6770.49,6770.49,581
2004/4/13,12:54:00,6771.84,6771.84,6771.84,6771.84,556
2004/4/13,12:55:00,6772.01,6772.01,6772.01,6772.01,606
2004/4/13,12:56:00,6772.64,6772.64,6772.64,6772.64,544
2004/4/13,12:57:00,6770.99,6770.99,6770.99,6770.99,627
2004/4/13,12:58:00,6771.76,6771.76,6771.76,6771.76,436
2004/4/13,12:59:00,6766.87,6766.87,6766.87,6766.87,499
2004/4/13,13:00:00,6771.75,6771.75,6771.75,6771.75,405
2004/4/13,13:01:00,6770.03,6770.03,6770.03,6770.03,502
2004/4/13,13:02:00,6767.90,6767.90,6767.90,6767.90,329
2004/4/13,13:03:00,6774.46,6774.46,6774.46,6774.46,433
2004/4/13,13:04:00,6775.31,6775.31,6775.31,6775.31,333
2004/4/13,13:05:00,6773.14,6773.14,6773.14,6773.14,511
2004/4/13,13:06:00,6778.50,6778.50,6778.50,6778.50,420
2004/4/13,13:07:00,6775.99,6775.99,6775.99,6775.99,471
2004/4/13,13:08:00,6781.41,6781.41,6781.41,6781.41,508
2004/4/13,13:09:00,6780.56,6780.56,6780.56,6780.56,469
2004/4/13,13:10:00,6784.95,6784.95,6784.95,6784.95,412
2004/4/13,13:11:00,6787.34,6787.34,6787.34,6787.34,540
2004/4/13,13:12:00,6785.57,6785.57,6785.57,6785.57,525
2004/4/13,13:13:00,6789.43,6789.43,6789.43,6789.43,632
2004/4/13,13:14:00,6789.61,6789.61,6789.61,6789.61,520
2004/4/13,13:15:00,6789.54,6789.54,6789.54,6789.54,595
2004/4/13,13:16:00,6789.77,6789.77,6789.77,6789.77,687
2004/4/13,13:17:00,6794.01,6794.01,6794.01,6794.01,962
2004/4/13,13:18:00,6795.51,6795.51,6795.51,6795.51,651
2004/4/13,13:19:00,6794.12,6794.12,6794.12,6794.12,796
2004/4/13,13:20:00,6792.92,6792.92,6792.92,6792.92,566
2004/4/13,13:21:00,6797.50,6797.50,6797.50,6797.50,847
2004/4/13,13:22:00,6793.98,6793.98,6793.98,6793.98,579
2004/4/13,13:23:00,6794.39,6794.39,6794.39,6794.39,908
2004/4/13,13:24:00,6800.00,6800.00,6800.00,6800.00,876
2004/4/13,13:25:00,6793.76,6793.76,6793.76,6793.76,1148
2004/4/13,13:26:00,6793.76,6793.76,6793.76,6793.76,0
2004/4/13,13:27:00,6793.76,6793.76,6793.76,6793.76,0
2004/4/13,13:28:00,6793.76,6793.76,6793.76,6793.76,0
2004/4/13,13:29:00,6793.76,6793.76,6793.76,6793.76,0
2004/4/13,13:30:00,6794.33,6794.33,6794.33,6794.33,6035
2004/4/14,09:00:00,6794.33,6794.33,6794.33,6794.33,232
2004/4/14,09:01:00,6772.42,6772.42,6772.42,6772.42,4226
2004/4/14,09:02:00,6780.27,6780.27,6780.27,6780.27,864
2004/4/14,09:03:00,6781.48,6781.48,6781.48,6781.48,1204
2004/4/14,09:04:00,6778.58,6778.58,6778.58,6778.58,1143
2004/4/14,09:05:00,6790.74,6790.74,6790.74,6790.74,1410
2004/4/14,09:06:00,6792.72,6792.72,6792.72,6792.72,1110
2004/4/14,09:07:00,6798.37,6798.37,6798.37,6798.37,1391
2004/4/14,09:08:00,6802.87,6802.87,6802.87,6802.87,1014
2004/4/14,09:09:00,6804.17,6804.17,6804.17,6804.17,1460
2004/4/14,09:10:00,6806.71,6806.71,6806.71,6806.71,988
2004/4/14,09:11:00,6809.97,6809.97,6809.97,6809.97,1311
2004/4/14,09:12:00,6813.93,6813.93,6813.93,6813.93,914
2004/4/14,09:13:00,6810.18,6810.18,6810.18,6810.18,1123
2004/4/14,09:14:00,6814.18,6814.18,6814.18,6814.18,917
2004/4/14,09:15:00,6814.40,6814.40,6814.40,6814.40,1047
2004/4/14,09:16:00,6809.31,6809.31,6809.31,6809.31,821
2004/4/14,09:17:00,6807.13,6807.13,6807.13,6807.13,1153
2004/4/14,09:18:00,6803.17,6803.17,6803.17,6803.17,883
2004/4/14,09:19:00,6797.90,6797.90,6797.90,6797.90,1099
2004/4/14,09:20:00,6789.25,6789.25,6789.25,6789.25,787
2004/4/14,09:21:00,6791.62,6791.62,6791.62,6791.62,1229
2004/4/14,09:22:00,6783.28,6783.28,6783.28,6783.28,760
2004/4/14,09:23:00,6778.67,6778.67,6778.67,6778.67,1099
2004/4/14,09:24:00,6778.14,6778.14,6778.14,6778.14,876
2004/4/14,09:25:00,6776.08,6776.08,6776.08,6776.08,1053
2004/4/14,09:26:00,6779.97,6779.97,6779.97,6779.97,738
2004/4/14,09:27:00,6781.42,6781.42,6781.42,6781.42,1160
2004/4/14,09:28:00,6783.73,6783.73,6783.73,6783.73,656
2004/4/14,09:29:00,6777.29,6777.29,6777.29,6777.29,927
2004/4/14,09:30:00,6783.54,6783.54,6783.54,6783.54,562
2004/4/14,09:31:00,6784.95,6784.95,6784.95,6784.95,737
2004/4/14,09:32:00,6781.24,6781.24,6781.24,6781.24,555
2004/4/14,09:33:00,6790.05,6790.05,6790.05,6790.05,618
2004/4/14,09:34:00,6788.98,6788.98,6788.98,6788.98,478
2004/4/14,09:35:00,6793.32,6793.32,6793.32,6793.32,631
2004/4/14,09:36:00,6792.80,6792.80,6792.80,6792.80,512
2004/4/14,09:37:00,6789.87,6789.87,6789.87,6789.87,691
2004/4/14,09:38:00,6794.26,6794.26,6794.26,6794.26,603
2004/4/14,09:39:00,6798.69,6798.69,6798.69,6798.69,768
2004/4/14,09:40:00,6801.89,6801.89,6801.89,6801.89,856
2004/4/14,09:41:00,6804.45,6804.45,6804.45,6804.45,1100
2004/4/14,09:42:00,6805.54,6805.54,6805.54,6805.54,737
2004/4/14,09:43:00,6808.57,6808.57,6808.57,6808.57,901
2004/4/14,09:44:00,6808.17,6808.17,6808.17,6808.17,665
2004/4/14,09:45:00,6808.61,6808.61,6808.61,6808.61,1119
2004/4/14,09:46:00,6803.37,6803.37,6803.37,6803.37,721
2004/4/14,09:47:00,6801.01,6801.01,6801.01,6801.01,814
2004/4/14,09:48:00,6807.10,6807.10,6807.10,6807.10,548
2004/4/14,09:49:00,6805.62,6805.62,6805.62,6805.62,706
2004/4/14,09:50:00,6795.58,6795.58,6795.58,6795.58,674
2004/4/14,09:51:00,6797.89,6797.89,6797.89,6797.89,625
2004/4/14,09:52:00,6799.40,6799.40,6799.40,6799.40,510
2004/4/14,09:53:00,6799.98,6799.98,6799.98,6799.98,550
2004/4/14,09:54:00,6799.81,6799.81,6799.81,6799.81,414
2004/4/14,09:55:00,6798.83,6798.83,6798.83,6798.83,522
2004/4/14,09:56:00,6797.81,6797.81,6797.81,6797.81,497
2004/4/14,09:57:00,6795.44,6795.44,6795.44,6795.44,482
2004/4/14,09:58:00,6793.82,6793.82,6793.82,6793.82,407
2004/4/14,09:59:00,6794.60,6794.60,6794.60,6794.60,659
2004/4/14,10:00:00,6799.30,6799.30,6799.30,6799.30,373
2004/4/14,10:01:00,6799.18,6799.18,6799.18,6799.18,469
2004/4/14,10:02:00,6794.70,6794.70,6794.70,6794.70,346
2004/4/14,10:03:00,6802.26,6802.26,6802.26,6802.26,558
2004/4/14,10:04:00,6795.46,6795.46,6795.46,6795.46,409
2004/4/14,10:05:00,6800.27,6800.27,6800.27,6800.27,551
2004/4/14,10:06:00,6800.32,6800.32,6800.32,6800.32,339
2004/4/14,10:07:00,6798.20,6798.20,6798.20,6798.20,600
2004/4/14,10:08:00,6796.91,6796.91,6796.91,6796.91,352
2004/4/14,10:09:00,6801.11,6801.11,6801.11,6801.11,607
2004/4/14,10:10:00,6801.96,6801.96,6801.96,6801.96,447
2004/4/14,10:11:00,6800.95,6800.95,6800.95,6800.95,796
2004/4/14,10:12:00,6804.44,6804.44,6804.44,6804.44,537
2004/4/14,10:13:00,6800.28,6800.28,6800.28,6800.28,708
2004/4/14,10:14:00,6801.45,6801.45,6801.45,6801.45,440
2004/4/14,10:15:00,6803.54,6803.54,6803.54,6803.54,584
2004/4/14,10:16:00,6801.15,6801.15,6801.15,6801.15,400
2004/4/14,10:17:00,6805.46,6805.46,6805.46,6805.46,530
2004/4/14,10:18:00,6804.68,6804.68,6804.68,6804.68,374
2004/4/14,10:19:00,6806.17,6806.17,6806.17,6806.17,517
2004/4/14,10:20:00,6801.60,6801.60,6801.60,6801.60,340
2004/4/14,10:21:00,6804.70,6804.70,6804.70,6804.70,512
2004/4/14,10:22:00,6810.21,6810.21,6810.21,6810.21,386
2004/4/14,10:23:00,6807.01,6807.01,6807.01,6807.01,583
2004/4/14,10:24:00,6805.14,6805.14,6805.14,6805.14,326
2004/4/14,10:25:00,6810.27,6810.27,6810.27,6810.27,535
2004/4/14,10:26:00,6807.81,6807.81,6807.81,6807.81,601
2004/4/14,10:27:00,6809.75,6809.75,6809.75,6809.75,698
2004/4/14,10:28:00,6811.41,6811.41,6811.41,6811.41,602
2004/4/14,10:29:00,6820.58,6820.58,6820.58,6820.58,1360
2004/4/14,10:30:00,6820.16,6820.16,6820.16,6820.16,851
2004/4/14,10:31:00,6821.61,6821.61,6821.61,6821.61,1093
2004/4/14,10:32:00,6822.20,6822.20,6822.20,6822.20,683
2004/4/14,10:33:00,6823.32,6823.32,6823.32,6823.32,961
2004/4/14,10:34:00,6824.06,6824.06,6824.06,6824.06,580
2004/4/14,10:35:00,6825.64,6825.64,6825.64,6825.64,867
2004/4/14,10:36:00,6824.48,6824.48,6824.48,6824.48,516
2004/4/14,10:37:00,6833.68,6833.68,6833.68,6833.68,745
2004/4/14,10:38:00,6830.19,6830.19,6830.19,6830.19,550
2004/4/14,10:39:00,6834.50,6834.50,6834.50,6834.50,1205
2004/4/14,10:40:00,6837.20,6837.20,6837.20,6837.20,832
2004/4/14,10:41:00,6839.21,6839.21,6839.21,6839.21,1085
2004/4/14,10:42:00,6836.84,6836.84,6836.84,6836.84,735
2004/4/14,10:43:00,6831.58,6831.58,6831.58,6831.58,1077
2004/4/14,10:44:00,6836.33,6836.33,6836.33,6836.33,641
2004/4/14,10:45:00,6833.50,6833.50,6833.50,6833.50,977
2004/4/14,10:46:00,6832.60,6832.60,6832.60,6832.60,515
2004/4/14,10:47:00,6833.55,6833.55,6833.55,6833.55,807
2004/4/14,10:48:00,6829.07,6829.07,6829.07,6829.07,493
2004/4/14,10:49:00,6823.10,6823.10,6823.10,6823.10,680
2004/4/14,10:50:00,6828.26,6828.26,6828.26,6828.26,464
2004/4/14,10:51:00,6821.77,6821.77,6821.77,6821.77,644
2004/4/14,10:52:00,6820.46,6820.46,6820.46,6820.46,339
2004/4/14,10:53:00,6824.85,6824.85,6824.85,6824.85,471
2004/4/14,10:54:00,6823.12,6823.12,6823.12,6823.12,380
2004/4/14,10:55:00,6826.70,6826.70,6826.70,6826.70,684
2004/4/14,10:56:00,6825.89,6825.89,6825.89,6825.89,479
2004/4/14,10:57:00,6825.20,6825.20,6825.20,6825.20,629
2004/4/14,10:58:00,6820.19,6820.19,6820.19,6820.19,726
2004/4/14,10:59:00,6824.49,6824.49,6824.49,6824.49,1012
2004/4/14,11:00:00,6825.42,6825.42,6825.42,6825.42,609
2004/4/14,11:01:00,6836.89,6836.89,6836.89,6836.89,1345
2004/4/14,11:02:00,6829.77,6829.77,6829.77,6829.77,1064
2004/4/14,11:03:00,6828.41,6828.41,6828.41,6828.41,1279
2004/4/14,11:04:00,6834.61,6834.61,6834.61,6834.61,602
2004/4/14,11:05:00,6834.55,6834.55,6834.55,6834.55,717
2004/4/14,11:06:00,6828.64,6828.64,6828.64,6828.64,511
2004/4/14,11:07:00,6833.40,6833.40,6833.40,6833.40,659
2004/4/14,11:08:00,6830.42,6830.42,6830.42,6830.42,479
2004/4/14,11:09:00,6824.92,6824.92,6824.92,6824.92,653
2004/4/14,11:10:00,6828.01,6828.01,6828.01,6828.01,420
2004/4/14,11:11:00,6826.03,6826.03,6826.03,6826.03,689
2004/4/14,11:12:00,6829.07,6829.07,6829.07,6829.07,534
2004/4/14,11:13:00,6833.72,6833.72,6833.72,6833.72,661
2004/4/14,11:14:00,6826.93,6826.93,6826.93,6826.93,569
2004/4/14,11:15:00,6832.44,6832.44,6832.44,6832.44,606
2004/4/14,11:16:00,6825.16,6825.16,6825.16,6825.16,454
2004/4/14,11:17:00,6833.35,6833.35,6833.35,6833.35,536
2004/4/14,11:18:00,6829.20,6829.20,6829.20,6829.20,542
2004/4/14,11:19:00,6833.32,6833.32,6833.32,6833.32,519
2004/4/14,11:20:00,6832.98,6832.98,6832.98,6832.98,485
2004/4/14,11:21:00,6832.86,6832.86,6832.86,6832.86,533
2004/4/14,11:22:00,6828.85,6828.85,6828.85,6828.85,451
2004/4/14,11:23:00,6829.29,6829.29,6829.29,6829.29,520
2004/4/14,11:24:00,6836.65,6836.65,6836.65,6836.65,485
2004/4/14,11:25:00,6824.10,6824.10,6824.10,6824.10,534
2004/4/14,11:26:00,6834.82,6834.82,6834.82,6834.82,397
2004/4/14,11:27:00,6824.83,6824.83,6824.83,6824.83,521
2004/4/14,11:28:00,6832.94,6832.94,6832.94,6832.94,352
2004/4/14,11:29:00,6832.08,6832.08,6832.08,6832.08,607
2004/4/14,11:30:00,6825.03,6825.03,6825.03,6825.03,373
2004/4/14,11:31:00,6828.86,6828.86,6828.86,6828.86,559
2004/4/14,11:32:00,6822.55,6822.55,6822.55,6822.55,458
2004/4/14,11:33:00,6829.54,6829.54,6829.54,6829.54,506
2004/4/14,11:34:00,6822.61,6822.61,6822.61,6822.61,466
2004/4/14,11:35:00,6827.57,6827.57,6827.57,6827.57,535
2004/4/14,11:36:00,6820.45,6820.45,6820.45,6820.45,350
2004/4/14,11:37:00,6821.87,6821.87,6821.87,6821.87,579
2004/4/14,11:38:00,6825.48,6825.48,6825.48,6825.48,476
2004/4/14,11:39:00,6826.34,6826.34,6826.34,6826.34,668
2004/4/14,11:40:00,6824.90,6824.90,6824.90,6824.90,480
2004/4/14,11:41:00,6818.56,6818.56,6818.56,6818.56,707
2004/4/14,11:42:00,6821.17,6821.17,6821.17,6821.17,554
2004/4/14,11:43:00,6816.89,6816.89,6816.89,6816.89,680
2004/4/14,11:44:00,6820.19,6820.19,6820.19,6820.19,480
2004/4/14,11:45:00,6819.52,6819.52,6819.52,6819.52,815
2004/4/14,11:46:00,6812.90,6812.90,6812.90,6812.90,521
2004/4/14,11:47:00,6811.78,6811.78,6811.78,6811.78,644
2004/4/14,11:48:00,6806.75,6806.75,6806.75,6806.75,514
2004/4/14,11:49:00,6811.73,6811.73,6811.73,6811.73,783
2004/4/14,11:50:00,6803.49,6803.49,6803.49,6803.49,537
2004/4/14,11:51:00,6807.90,6807.90,6807.90,6807.90,794
2004/4/14,11:52:00,6799.63,6799.63,6799.63,6799.63,573
2004/4/14,11:53:00,6799.62,6799.62,6799.62,6799.62,888
2004/4/14,11:54:00,6798.91,6798.91,6798.91,6798.91,687
2004/4/14,11:55:00,6797.60,6797.60,6797.60,6797.60,653
2004/4/14,11:56:00,6800.16,6800.16,6800.16,6800.16,508
2004/4/14,11:57:00,6800.33,6800.33,6800.33,6800.33,733
2004/4/14,11:58:00,6796.82,6796.82,6796.82,6796.82,518
2004/4/14,11:59:00,6794.09,6794.09,6794.09,6794.09,618
2004/4/14,12:00:00,6796.45,6796.45,6796.45,6796.45,459
2004/4/14,12:01:00,6794.62,6794.62,6794.62,6794.62,653
2004/4/14,12:02:00,6795.79,6795.79,6795.79,6795.79,351
2004/4/14,12:03:00,6797.95,6797.95,6797.95,6797.95,501
2004/4/14,12:04:00,6794.72,6794.72,6794.72,6794.72,296
2004/4/14,12:05:00,6796.64,6796.64,6796.64,6796.64,398
2004/4/14,12:06:00,6797.35,6797.35,6797.35,6797.35,333
2004/4/14,12:07:00,6801.24,6801.24,6801.24,6801.24,338
2004/4/14,12:08:00,6802.18,6802.18,6802.18,6802.18,223
2004/4/14,12:09:00,6803.87,6803.87,6803.87,6803.87,356
2004/4/14,12:10:00,6803.04,6803.04,6803.04,6803.04,253
2004/4/14,12:11:00,6806.04,6806.04,6806.04,6806.04,265
2004/4/14,12:12:00,6804.25,6804.25,6804.25,6804.25,249
2004/4/14,12:13:00,6809.74,6809.74,6809.74,6809.74,257
2004/4/14,12:14:00,6808.91,6808.91,6808.91,6808.91,216
2004/4/14,12:15:00,6803.59,6803.59,6803.59,6803.59,349
2004/4/14,12:16:00,6804.45,6804.45,6804.45,6804.45,249
2004/4/14,12:17:00,6809.85,6809.85,6809.85,6809.85,232
2004/4/14,12:18:00,6806.12,6806.12,6806.12,6806.12,235
2004/4/14,12:19:00,6806.15,6806.15,6806.15,6806.15,250
2004/4/14,12:20:00,6806.74,6806.74,6806.74,6806.74,269
2004/4/14,12:21:00,6800.94,6800.94,6800.94,6800.94,350
2004/4/14,12:22:00,6806.33,6806.33,6806.33,6806.33,262
2004/4/14,12:23:00,6804.51,6804.51,6804.51,6804.51,322
2004/4/14,12:24:00,6802.72,6802.72,6802.72,6802.72,250
2004/4/14,12:25:00,6798.23,6798.23,6798.23,6798.23,432
2004/4/14,12:26:00,6798.99,6798.99,6798.99,6798.99,296
2004/4/14,12:27:00,6800.16,6800.16,6800.16,6800.16,450
2004/4/14,12:28:00,6794.88,6794.88,6794.88,6794.88,389
2004/4/14,12:29:00,6794.43,6794.43,6794.43,6794.43,424
2004/4/14,12:30:00,6794.66,6794.66,6794.66,6794.66,397
2004/4/14,12:31:00,6794.77,6794.77,6794.77,6794.77,466
2004/4/14,12:32:00,6790.73,6790.73,6790.73,6790.73,335
2004/4/14,12:33:00,6794.95,6794.95,6794.95,6794.95,437
2004/4/14,12:34:00,6795.87,6795.87,6795.87,6795.87,282
2004/4/14,12:35:00,6791.90,6791.90,6791.90,6791.90,390
2004/4/14,12:36:00,6794.94,6794.94,6794.94,6794.94,251
2004/4/14,12:37:00,6796.19,6796.19,6796.19,6796.19,360
2004/4/14,12:38:00,6790.68,6790.68,6790.68,6790.68,318
2004/4/14,12:39:00,6792.68,6792.68,6792.68,6792.68,328
2004/4/14,12:40:00,6789.85,6789.85,6789.85,6789.85,321
2004/4/14,12:41:00,6801.08,6801.08,6801.08,6801.08,413
2004/4/14,12:42:00,6798.54,6798.54,6798.54,6798.54,248
2004/4/14,12:43:00,6796.25,6796.25,6796.25,6796.25,339
2004/4/14,12:44:00,6790.76,6790.76,6790.76,6790.76,213
2004/4/14,12:45:00,6798.03,6798.03,6798.03,6798.03,377
2004/4/14,12:46:00,6792.15,6792.15,6792.15,6792.15,262
2004/4/14,12:47:00,6792.45,6792.45,6792.45,6792.45,442
2004/4/14,12:48:00,6794.44,6794.44,6794.44,6794.44,244
2004/4/14,12:49:00,6803.01,6803.01,6803.01,6803.01,386
2004/4/14,12:50:00,6807.29,6807.29,6807.29,6807.29,330
2004/4/14,12:51:00,6802.77,6802.77,6802.77,6802.77,397
2004/4/14,12:52:00,6808.99,6808.99,6808.99,6808.99,284
2004/4/14,12:53:00,6812.18,6812.18,6812.18,6812.18,388
2004/4/14,12:54:00,6807.74,6807.74,6807.74,6807.74,274
2004/4/14,12:55:00,6805.36,6805.36,6805.36,6805.36,438
2004/4/14,12:56:00,6808.33,6808.33,6808.33,6808.33,412
2004/4/14,12:57:00,6812.85,6812.85,6812.85,6812.85,900
2004/4/14,12:58:00,6814.68,6814.68,6814.68,6814.68,461
2004/4/14,12:59:00,6810.73,6810.73,6810.73,6810.73,617
2004/4/14,13:00:00,6811.88,6811.88,6811.88,6811.88,407
2004/4/14,13:01:00,6817.23,6817.23,6817.23,6817.23,703
2004/4/14,13:02:00,6818.70,6818.70,6818.70,6818.70,435
2004/4/14,13:03:00,6817.81,6817.81,6817.81,6817.81,596
2004/4/14,13:04:00,6815.60,6815.60,6815.60,6815.60,404
2004/4/14,13:05:00,6816.76,6816.76,6816.76,6816.76,1504
2004/4/14,13:06:00,6819.91,6819.91,6819.91,6819.91,661
2004/4/14,13:07:00,6826.81,6826.81,6826.81,6826.81,930
2004/4/14,13:08:00,6825.48,6825.48,6825.48,6825.48,906
2004/4/14,13:09:00,6829.40,6829.40,6829.40,6829.40,1220
2004/4/14,13:10:00,6831.82,6831.82,6831.82,6831.82,849
2004/4/14,13:11:00,6840.02,6840.02,6840.02,6840.02,1029
2004/4/14,13:12:00,6843.86,6843.86,6843.86,6843.86,715
2004/4/14,13:13:00,6840.92,6840.92,6840.92,6840.92,1040
2004/4/14,13:14:00,6845.39,6845.39,6845.39,6845.39,759
2004/4/14,13:15:00,6844.12,6844.12,6844.12,6844.12,931
2004/4/14,13:16:00,6850.79,6850.79,6850.79,6850.79,820
2004/4/14,13:17:00,6854.50,6854.50,6854.50,6854.50,1032
2004/4/14,13:18:00,6853.90,6853.90,6853.90,6853.90,803
2004/4/14,13:19:00,6860.53,6860.53,6860.53,6860.53,1099
2004/4/14,13:20:00,6854.79,6854.79,6854.79,6854.79,1258
2004/4/14,13:21:00,6864.76,6864.76,6864.76,6864.76,1374
2004/4/14,13:22:00,6864.40,6864.40,6864.40,6864.40,885
2004/4/14,13:23:00,6869.02,6869.02,6869.02,6869.02,1434
2004/4/14,13:24:00,6864.73,6864.73,6864.73,6864.73,1141
2004/4/14,13:25:00,6877.23,6877.23,6877.23,6877.23,1613
2004/4/14,13:26:00,6877.23,6877.23,6877.23,6877.23,0
2004/4/14,13:27:00,6877.23,6877.23,6877.23,6877.23,0
2004/4/14,13:28:00,6877.23,6877.23,6877.23,6877.23,0
2004/4/14,13:29:00,6877.23,6877.23,6877.23,6877.23,0
2004/4/14,13:30:00,6880.18,6880.18,6880.18,6880.18,8537
2004/4/15,09:00:00,6880.18,6880.18,6880.18,6880.18,184
2004/4/15,09:01:00,6905.16,6905.16,6905.16,6905.16,6511
2004/4/15,09:02:00,6902.65,6902.65,6902.65,6902.65,1639
2004/4/15,09:03:00,6905.92,6905.92,6905.92,6905.92,2979
2004/4/15,09:04:00,6911.52,6911.52,6911.52,6911.52,1894
2004/4/15,09:05:00,6914.33,6914.33,6914.33,6914.33,3073
2004/4/15,09:06:00,6916.31,6916.31,6916.31,6916.31,2109
2004/4/15,09:07:00,6910.78,6910.78,6910.78,6910.78,2622
2004/4/15,09:08:00,6908.13,6908.13,6908.13,6908.13,1850
2004/4/15,09:09:00,6904.42,6904.42,6904.42,6904.42,2308
2004/4/15,09:10:00,6904.55,6904.55,6904.55,6904.55,1424
2004/4/15,09:11:00,6895.59,6895.59,6895.59,6895.59,1930
2004/4/15,09:12:00,6895.38,6895.38,6895.38,6895.38,1161
2004/4/15,09:13:00,6889.88,6889.88,6889.88,6889.88,1574
2004/4/15,09:14:00,6892.87,6892.87,6892.87,6892.87,1116
2004/4/15,09:15:00,6891.60,6891.60,6891.60,6891.60,1703
2004/4/15,09:16:00,6895.89,6895.89,6895.89,6895.89,1111
2004/4/15,09:17:00,6885.80,6885.80,6885.80,6885.80,2074
2004/4/15,09:18:00,6877.95,6877.95,6877.95,6877.95,1506
2004/4/15,09:19:00,6862.39,6862.39,6862.39,6862.39,2645
2004/4/15,09:20:00,6853.93,6853.93,6853.93,6853.93,1910
2004/4/15,09:21:00,6833.72,6833.72,6833.72,6833.72,2578
2004/4/15,09:22:00,6828.22,6828.22,6828.22,6828.22,1842
2004/4/15,09:23:00,6816.80,6816.80,6816.80,6816.80,2485
2004/4/15,09:24:00,6814.34,6814.34,6814.34,6814.34,1436
2004/4/15,09:25:00,6823.69,6823.69,6823.69,6823.69,1938
2004/4/15,09:26:00,6829.89,6829.89,6829.89,6829.89,1223
2004/4/15,09:27:00,6840.79,6840.79,6840.79,6840.79,1770
2004/4/15,09:28:00,6845.95,6845.95,6845.95,6845.95,996
2004/4/15,09:29:00,6854.52,6854.52,6854.52,6854.52,1523
2004/4/15,09:30:00,6855.58,6855.58,6855.58,6855.58,1070
2004/4/15,09:31:00,6858.53,6858.53,6858.53,6858.53,1228
2004/4/15,09:32:00,6859.15,6859.15,6859.15,6859.15,922
2004/4/15,09:33:00,6864.23,6864.23,6864.23,6864.23,1187
2004/4/15,09:34:00,6865.17,6865.17,6865.17,6865.17,763
2004/4/15,09:35:00,6859.57,6859.57,6859.57,6859.57,1202
2004/4/15,09:36:00,6858.90,6858.90,6858.90,6858.90,700
2004/4/15,09:37:00,6858.31,6858.31,6858.31,6858.31,886
2004/4/15,09:38:00,6857.19,6857.19,6857.19,6857.19,630
2004/4/15,09:39:00,6854.24,6854.24,6854.24,6854.24,833
2004/4/15,09:40:00,6853.59,6853.59,6853.59,6853.59,530
2004/4/15,09:41:00,6848.86,6848.86,6848.86,6848.86,898
2004/4/15,09:42:00,6849.13,6849.13,6849.13,6849.13,528
2004/4/15,09:43:00,6849.19,6849.19,6849.19,6849.19,736
2004/4/15,09:44:00,6844.22,6844.22,6844.22,6844.22,548
2004/4/15,09:45:00,6852.25,6852.25,6852.25,6852.25,706
2004/4/15,09:46:00,6851.56,6851.56,6851.56,6851.56,531
2004/4/15,09:47:00,6854.20,6854.20,6854.20,6854.20,799
2004/4/15,09:48:00,6856.58,6856.58,6856.58,6856.58,739
2004/4/15,09:49:00,6854.91,6854.91,6854.91,6854.91,743
2004/4/15,09:50:00,6861.08,6861.08,6861.08,6861.08,565
2004/4/15,09:51:00,6857.74,6857.74,6857.74,6857.74,889
2004/4/15,09:52:00,6858.73,6858.73,6858.73,6858.73,461
2004/4/15,09:53:00,6860.92,6860.92,6860.92,6860.92,716
2004/4/15,09:54:00,6861.53,6861.53,6861.53,6861.53,479
2004/4/15,09:55:00,6860.14,6860.14,6860.14,6860.14,688
2004/4/15,09:56:00,6861.12,6861.12,6861.12,6861.12,455
2004/4/15,09:57:00,6856.35,6856.35,6856.35,6856.35,742
2004/4/15,09:58:00,6858.10,6858.10,6858.10,6858.10,451
2004/4/15,09:59:00,6852.98,6852.98,6852.98,6852.98,639
2004/4/15,10:00:00,6851.51,6851.51,6851.51,6851.51,479
2004/4/15,10:01:00,6851.59,6851.59,6851.59,6851.59,620
2004/4/15,10:02:00,6853.03,6853.03,6853.03,6853.03,409
2004/4/15,10:03:00,6850.03,6850.03,6850.03,6850.03,735
2004/4/15,10:04:00,6846.87,6846.87,6846.87,6846.87,476
2004/4/15,10:05:00,6847.61,6847.61,6847.61,6847.61,753
2004/4/15,10:06:00,6840.22,6840.22,6840.22,6840.22,492
2004/4/15,10:07:00,6835.00,6835.00,6835.00,6835.00,810
2004/4/15,10:08:00,6831.96,6831.96,6831.96,6831.96,641
2004/4/15,10:09:00,6824.13,6824.13,6824.13,6824.13,1037
2004/4/15,10:10:00,6819.41,6819.41,6819.41,6819.41,763
2004/4/15,10:11:00,6815.51,6815.51,6815.51,6815.51,1285
2004/4/15,10:12:00,6811.35,6811.35,6811.35,6811.35,799
2004/4/15,10:13:00,6807.41,6807.41,6807.41,6807.41,1217
2004/4/15,10:14:00,6815.13,6815.13,6815.13,6815.13,832
2004/4/15,10:15:00,6805.18,6805.18,6805.18,6805.18,1038
2004/4/15,10:16:00,6810.02,6810.02,6810.02,6810.02,956
2004/4/15,10:17:00,6815.57,6815.57,6815.57,6815.57,807
2004/4/15,10:18:00,6814.99,6814.99,6814.99,6814.99,503
2004/4/15,10:19:00,6814.21,6814.21,6814.21,6814.21,710
2004/4/15,10:20:00,6825.47,6825.47,6825.47,6825.47,755
2004/4/15,10:21:00,6823.87,6823.87,6823.87,6823.87,699
2004/4/15,10:22:00,6831.20,6831.20,6831.20,6831.20,499
2004/4/15,10:23:00,6825.57,6825.57,6825.57,6825.57,452
2004/4/15,10:24:00,6835.48,6835.48,6835.48,6835.48,410
2004/4/15,10:25:00,6830.88,6830.88,6830.88,6830.88,467
2004/4/15,10:26:00,6835.14,6835.14,6835.14,6835.14,365
2004/4/15,10:27:00,6835.31,6835.31,6835.31,6835.31,537
2004/4/15,10:28:00,6834.25,6834.25,6834.25,6834.25,318
2004/4/15,10:29:00,6841.05,6841.05,6841.05,6841.05,484
2004/4/15,10:30:00,6840.89,6840.89,6840.89,6840.89,321
2004/4/15,10:31:00,6834.72,6834.72,6834.72,6834.72,714
2004/4/15,10:32:00,6837.28,6837.28,6837.28,6837.28,449
2004/4/15,10:33:00,6831.77,6831.77,6831.77,6831.77,554
2004/4/15,10:34:00,6837.01,6837.01,6837.01,6837.01,417
2004/4/15,10:35:00,6838.25,6838.25,6838.25,6838.25,587
2004/4/15,10:36:00,6838.95,6838.95,6838.95,6838.95,363
2004/4/15,10:37:00,6835.91,6835.91,6835.91,6835.91,534
2004/4/15,10:38:00,6839.04,6839.04,6839.04,6839.04,392
2004/4/15,10:39:00,6833.28,6833.28,6833.28,6833.28,517
2004/4/15,10:40:00,6835.74,6835.74,6835.74,6835.74,322
2004/4/15,10:41:00,6835.16,6835.16,6835.16,6835.16,484
2004/4/15,10:42:00,6827.09,6827.09,6827.09,6827.09,317
2004/4/15,10:43:00,6831.93,6831.93,6831.93,6831.93,430
2004/4/15,10:44:00,6825.88,6825.88,6825.88,6825.88,276
2004/4/15,10:45:00,6823.03,6823.03,6823.03,6823.03,499
2004/4/15,10:46:00,6822.32,6822.32,6822.32,6822.32,406
2004/4/15,10:47:00,6816.38,6816.38,6816.38,6816.38,541
2004/4/15,10:48:00,6817.74,6817.74,6817.74,6817.74,383
2004/4/15,10:49:00,6818.14,6818.14,6818.14,6818.14,553
2004/4/15,10:50:00,6817.34,6817.34,6817.34,6817.34,367
2004/4/15,10:51:00,6819.47,6819.47,6819.47,6819.47,485
2004/4/15,10:52:00,6811.83,6811.83,6811.83,6811.83,362
2004/4/15,10:53:00,6815.72,6815.72,6815.72,6815.72,505
2004/4/15,10:54:00,6819.04,6819.04,6819.04,6819.04,411
2004/4/15,10:55:00,6815.64,6815.64,6815.64,6815.64,536
2004/4/15,10:56:00,6817.43,6817.43,6817.43,6817.43,341
2004/4/15,10:57:00,6812.63,6812.63,6812.63,6812.63,468
2004/4/15,10:58:00,6812.58,6812.58,6812.58,6812.58,401
2004/4/15,10:59:00,6815.28,6815.28,6815.28,6815.28,536
2004/4/15,11:00:00,6815.19,6815.19,6815.19,6815.19,369
2004/4/15,11:01:00,6820.71,6820.71,6820.71,6820.71,684
2004/4/15,11:02:00,6818.16,6818.16,6818.16,6818.16,433
2004/4/15,11:03:00,6815.95,6815.95,6815.95,6815.95,505
2004/4/15,11:04:00,6818.93,6818.93,6818.93,6818.93,468
2004/4/15,11:05:00,6827.67,6827.67,6827.67,6827.67,379
2004/4/15,11:06:00,6824.09,6824.09,6824.09,6824.09,338
2004/4/15,11:07:00,6822.06,6822.06,6822.06,6822.06,436
2004/4/15,11:08:00,6828.15,6828.15,6828.15,6828.15,320
2004/4/15,11:09:00,6828.05,6828.05,6828.05,6828.05,378
2004/4/15,11:10:00,6829.72,6829.72,6829.72,6829.72,269
2004/4/15,11:11:00,6825.45,6825.45,6825.45,6825.45,391
2004/4/15,11:12:00,6830.89,6830.89,6830.89,6830.89,262
2004/4/15,11:13:00,6829.76,6829.76,6829.76,6829.76,475
2004/4/15,11:14:00,6828.42,6828.42,6828.42,6828.42,273
2004/4/15,11:15:00,6824.17,6824.17,6824.17,6824.17,382
2004/4/15,11:16:00,6820.53,6820.53,6820.53,6820.53,242
2004/4/15,11:17:00,6823.84,6823.84,6823.84,6823.84,460
2004/4/15,11:18:00,6824.19,6824.19,6824.19,6824.19,293
2004/4/15,11:19:00,6823.46,6823.46,6823.46,6823.46,301
2004/4/15,11:20:00,6824.52,6824.52,6824.52,6824.52,224
2004/4/15,11:21:00,6818.82,6818.82,6818.82,6818.82,426
2004/4/15,11:22:00,6815.66,6815.66,6815.66,6815.66,282
2004/4/15,11:23:00,6823.40,6823.40,6823.40,6823.40,424
2004/4/15,11:24:00,6816.34,6816.34,6816.34,6816.34,317
2004/4/15,11:25:00,6822.93,6822.93,6822.93,6822.93,438
2004/4/15,11:26:00,6815.41,6815.41,6815.41,6815.41,279
2004/4/15,11:27:00,6823.51,6823.51,6823.51,6823.51,422
2004/4/15,11:28:00,6824.30,6824.30,6824.30,6824.30,289
2004/4/15,11:29:00,6820.67,6820.67,6820.67,6820.67,449
2004/4/15,11:30:00,6824.70,6824.70,6824.70,6824.70,290
2004/4/15,11:31:00,6822.46,6822.46,6822.46,6822.46,488
2004/4/15,11:32:00,6822.63,6822.63,6822.63,6822.63,293
2004/4/15,11:33:00,6830.62,6830.62,6830.62,6830.62,500
2004/4/15,11:34:00,6830.17,6830.17,6830.17,6830.17,377
2004/4/15,11:35:00,6828.95,6828.95,6828.95,6828.95,707
2004/4/15,11:36:00,6842.23,6842.23,6842.23,6842.23,533
2004/4/15,11:37:00,6843.03,6843.03,6843.03,6843.03,814
2004/4/15,11:38:00,6840.65,6840.65,6840.65,6840.65,551
2004/4/15,11:39:00,6849.72,6849.72,6849.72,6849.72,780
2004/4/15,11:40:00,6849.09,6849.09,6849.09,6849.09,511
2004/4/15,11:41:00,6851.58,6851.58,6851.58,6851.58,658
2004/4/15,11:42:00,6850.10,6850.10,6850.10,6850.10,653
2004/4/15,11:43:00,6850.10,6850.10,6850.10,6850.10,767
2004/4/15,11:44:00,6850.48,6850.48,6850.48,6850.48,499
2004/4/15,11:45:00,6852.14,6852.14,6852.14,6852.14,823
2004/4/15,11:46:00,6846.75,6846.75,6846.75,6846.75,483
2004/4/15,11:47:00,6849.15,6849.15,6849.15,6849.15,657
2004/4/15,11:48:00,6850.90,6850.90,6850.90,6850.90,367
2004/4/15,11:49:00,6847.76,6847.76,6847.76,6847.76,570
2004/4/15,11:50:00,6847.89,6847.89,6847.89,6847.89,375
2004/4/15,11:51:00,6847.36,6847.36,6847.36,6847.36,511
2004/4/15,11:52:00,6846.39,6846.39,6846.39,6846.39,310
2004/4/15,11:53:00,6844.77,6844.77,6844.77,6844.77,386
2004/4/15,11:54:00,6846.80,6846.80,6846.80,6846.80,344
2004/4/15,11:55:00,6841.12,6841.12,6841.12,6841.12,432
2004/4/15,11:56:00,6840.55,6840.55,6840.55,6840.55,309
2004/4/15,11:57:00,6840.49,6840.49,6840.49,6840.49,453
2004/4/15,11:58:00,6839.92,6839.92,6839.92,6839.92,466
2004/4/15,11:59:00,6835.13,6835.13,6835.13,6835.13,477
2004/4/15,12:00:00,6829.97,6829.97,6829.97,6829.97,272
2004/4/15,12:01:00,6829.96,6829.96,6829.96,6829.96,400
2004/4/15,12:02:00,6833.81,6833.81,6833.81,6833.81,259
2004/4/15,12:03:00,6827.33,6827.33,6827.33,6827.33,502
2004/4/15,12:04:00,6826.92,6826.92,6826.92,6826.92,261
2004/4/15,12:05:00,6828.29,6828.29,6828.29,6828.29,450
2004/4/15,12:06:00,6827.70,6827.70,6827.70,6827.70,243
2004/4/15,12:07:00,6828.14,6828.14,6828.14,6828.14,424
2004/4/15,12:08:00,6828.32,6828.32,6828.32,6828.32,223
2004/4/15,12:09:00,6832.12,6832.12,6832.12,6832.12,394
2004/4/15,12:10:00,6835.43,6835.43,6835.43,6835.43,208
2004/4/15,12:11:00,6840.04,6840.04,6840.04,6840.04,445
2004/4/15,12:12:00,6840.23,6840.23,6840.23,6840.23,214
2004/4/15,12:13:00,6840.47,6840.47,6840.47,6840.47,330
2004/4/15,12:14:00,6841.49,6841.49,6841.49,6841.49,231
2004/4/15,12:15:00,6841.20,6841.20,6841.20,6841.20,397
2004/4/15,12:16:00,6844.09,6844.09,6844.09,6844.09,401
2004/4/15,12:17:00,6845.91,6845.91,6845.91,6845.91,777
2004/4/15,12:18:00,6842.69,6842.69,6842.69,6842.69,492
2004/4/15,12:19:00,6844.57,6844.57,6844.57,6844.57,629
2004/4/15,12:20:00,6841.61,6841.61,6841.61,6841.61,302
2004/4/15,12:21:00,6838.11,6838.11,6838.11,6838.11,516
2004/4/15,12:22:00,6839.41,6839.41,6839.41,6839.41,302
2004/4/15,12:23:00,6836.93,6836.93,6836.93,6836.93,422
2004/4/15,12:24:00,6834.45,6834.45,6834.45,6834.45,354
2004/4/15,12:25:00,6834.36,6834.36,6834.36,6834.36,464
2004/4/15,12:26:00,6827.20,6827.20,6827.20,6827.20,277
2004/4/15,12:27:00,6827.09,6827.09,6827.09,6827.09,505
2004/4/15,12:28:00,6826.44,6826.44,6826.44,6826.44,318
2004/4/15,12:29:00,6822.34,6822.34,6822.34,6822.34,488
2004/4/15,12:30:00,6822.64,6822.64,6822.64,6822.64,352
2004/4/15,12:31:00,6819.37,6819.37,6819.37,6819.37,658
2004/4/15,12:32:00,6823.14,6823.14,6823.14,6823.14,432
2004/4/15,12:33:00,6820.71,6820.71,6820.71,6820.71,711
2004/4/15,12:34:00,6815.77,6815.77,6815.77,6815.77,431
2004/4/15,12:35:00,6816.59,6816.59,6816.59,6816.59,569
2004/4/15,12:36:00,6809.55,6809.55,6809.55,6809.55,364
2004/4/15,12:37:00,6812.25,6812.25,6812.25,6812.25,635
2004/4/15,12:38:00,6809.33,6809.33,6809.33,6809.33,612
2004/4/15,12:39:00,6804.51,6804.51,6804.51,6804.51,908
2004/4/15,12:40:00,6804.94,6804.94,6804.94,6804.94,586
2004/4/15,12:41:00,6801.40,6801.40,6801.40,6801.40,843
2004/4/15,12:42:00,6801.99,6801.99,6801.99,6801.99,550
2004/4/15,12:43:00,6793.81,6793.81,6793.81,6793.81,753
2004/4/15,12:44:00,6793.02,6793.02,6793.02,6793.02,506
2004/4/15,12:45:00,6792.42,6792.42,6792.42,6792.42,967
2004/4/15,12:46:00,6788.11,6788.11,6788.11,6788.11,551
2004/4/15,12:47:00,6775.99,6775.99,6775.99,6775.99,823
2004/4/15,12:48:00,6777.06,6777.06,6777.06,6777.06,739
2004/4/15,12:49:00,6773.95,6773.95,6773.95,6773.95,1204
2004/4/15,12:50:00,6774.53,6774.53,6774.53,6774.53,768
2004/4/15,12:51:00,6771.75,6771.75,6771.75,6771.75,1082
2004/4/15,12:52:00,6769.63,6769.63,6769.63,6769.63,593
2004/4/15,12:53:00,6767.59,6767.59,6767.59,6767.59,808
2004/4/15,12:54:00,6774.25,6774.25,6774.25,6774.25,492
2004/4/15,12:55:00,6772.19,6772.19,6772.19,6772.19,754
2004/4/15,12:56:00,6779.33,6779.33,6779.33,6779.33,401
2004/4/15,12:57:00,6779.32,6779.32,6779.32,6779.32,570
2004/4/15,12:58:00,6785.31,6785.31,6785.31,6785.31,363
2004/4/15,12:59:00,6786.83,6786.83,6786.83,6786.83,533
2004/4/15,13:00:00,6795.69,6795.69,6795.69,6795.69,364
2004/4/15,13:01:00,6790.39,6790.39,6790.39,6790.39,718
2004/4/15,13:02:00,6790.66,6790.66,6790.66,6790.66,437
2004/4/15,13:03:00,6786.62,6786.62,6786.62,6786.62,652
2004/4/15,13:04:00,6781.51,6781.51,6781.51,6781.51,427
2004/4/15,13:05:00,6779.69,6779.69,6779.69,6779.69,646
2004/4/15,13:06:00,6781.55,6781.55,6781.55,6781.55,372
2004/4/15,13:07:00,6777.07,6777.07,6777.07,6777.07,560
2004/4/15,13:08:00,6781.39,6781.39,6781.39,6781.39,364
2004/4/15,13:09:00,6773.44,6773.44,6773.44,6773.44,581
2004/4/15,13:10:00,6780.03,6780.03,6780.03,6780.03,399
2004/4/15,13:11:00,6774.02,6774.02,6774.02,6774.02,506
2004/4/15,13:12:00,6775.46,6775.46,6775.46,6775.46,371
2004/4/15,13:13:00,6776.42,6776.42,6776.42,6776.42,575
2004/4/15,13:14:00,6776.72,6776.72,6776.72,6776.72,495
2004/4/15,13:15:00,6771.16,6771.16,6771.16,6771.16,684
2004/4/15,13:16:00,6770.43,6770.43,6770.43,6770.43,566
2004/4/15,13:17:00,6775.05,6775.05,6775.05,6775.05,798
2004/4/15,13:18:00,6768.78,6768.78,6768.78,6768.78,606
2004/4/15,13:19:00,6768.89,6768.89,6768.89,6768.89,810
2004/4/15,13:20:00,6771.83,6771.83,6771.83,6771.83,654
2004/4/15,13:21:00,6767.72,6767.72,6767.72,6767.72,1111
2004/4/15,13:22:00,6757.58,6757.58,6757.58,6757.58,975
2004/4/15,13:23:00,6754.22,6754.22,6754.22,6754.22,1539
2004/4/15,13:24:00,6754.91,6754.91,6754.91,6754.91,1278
2004/4/15,13:25:00,6743.59,6743.59,6743.59,6743.59,2295
2004/4/15,13:26:00,6743.59,6743.59,6743.59,6743.59,0
2004/4/15,13:27:00,6743.59,6743.59,6743.59,6743.59,0
2004/4/15,13:28:00,6743.59,6743.59,6743.59,6743.59,0
2004/4/15,13:29:00,6743.59,6743.59,6743.59,6743.59,0
2004/4/15,13:30:00,6736.79,6736.79,6736.79,6736.79,7701
2004/4/16,09:00:00,6736.79,6736.79,6736.79,6736.79,159
2004/4/16,09:01:00,6750.29,6750.29,6750.29,6750.29,3715
2004/4/16,09:02:00,6755.30,6755.30,6755.30,6755.30,847
2004/4/16,09:03:00,6761.36,6761.36,6761.36,6761.36,1299
2004/4/16,09:04:00,6762.78,6762.78,6762.78,6762.78,989
2004/4/16,09:05:00,6767.88,6767.88,6767.88,6767.88,1509
2004/4/16,09:06:00,6770.86,6770.86,6770.86,6770.86,939
2004/4/16,09:07:00,6769.06,6769.06,6769.06,6769.06,1451
2004/4/16,09:08:00,6768.36,6768.36,6768.36,6768.36,925
2004/4/16,09:09:00,6766.16,6766.16,6766.16,6766.16,1348
2004/4/16,09:10:00,6762.83,6762.83,6762.83,6762.83,963
2004/4/16,09:11:00,6757.77,6757.77,6757.77,6757.77,1430
2004/4/16,09:12:00,6752.66,6752.66,6752.66,6752.66,891
2004/4/16,09:13:00,6745.95,6745.95,6745.95,6745.95,1275
2004/4/16,09:14:00,6741.40,6741.40,6741.40,6741.40,1073
2004/4/16,09:15:00,6736.04,6736.04,6736.04,6736.04,1286
2004/4/16,09:16:00,6731.49,6731.49,6731.49,6731.49,854
2004/4/16,09:17:00,6729.16,6729.16,6729.16,6729.16,1088
2004/4/16,09:18:00,6734.11,6734.11,6734.11,6734.11,822
2004/4/16,09:19:00,6734.59,6734.59,6734.59,6734.59,893
2004/4/16,09:20:00,6741.38,6741.38,6741.38,6741.38,560
2004/4/16,09:21:00,6749.14,6749.14,6749.14,6749.14,941
2004/4/16,09:22:00,6748.31,6748.31,6748.31,6748.31,647
2004/4/16,09:23:00,6753.71,6753.71,6753.71,6753.71,847
2004/4/16,09:24:00,6757.03,6757.03,6757.03,6757.03,565
2004/4/16,09:25:00,6756.23,6756.23,6756.23,6756.23,645
2004/4/16,09:26:00,6756.34,6756.34,6756.34,6756.34,510
2004/4/16,09:27:00,6764.86,6764.86,6764.86,6764.86,699
2004/4/16,09:28:00,6758.56,6758.56,6758.56,6758.56,473
2004/4/16,09:29:00,6761.40,6761.40,6761.40,6761.40,672
2004/4/16,09:30:00,6758.10,6758.10,6758.10,6758.10,462
2004/4/16,09:31:00,6760.71,6760.71,6760.71,6760.71,596
2004/4/16,09:32:00,6761.69,6761.69,6761.69,6761.69,445
2004/4/16,09:33:00,6770.46,6770.46,6770.46,6770.46,688
2004/4/16,09:34:00,6770.29,6770.29,6770.29,6770.29,526
2004/4/16,09:35:00,6772.93,6772.93,6772.93,6772.93,830
2004/4/16,09:36:00,6774.77,6774.77,6774.77,6774.77,534
2004/4/16,09:37:00,6775.07,6775.07,6775.07,6775.07,911
2004/4/16,09:38:00,6777.57,6777.57,6777.57,6777.57,728
2004/4/16,09:39:00,6783.56,6783.56,6783.56,6783.56,973
2004/4/16,09:40:00,6785.13,6785.13,6785.13,6785.13,653
2004/4/16,09:41:00,6787.36,6787.36,6787.36,6787.36,900
2004/4/16,09:42:00,6787.82,6787.82,6787.82,6787.82,606
2004/4/16,09:43:00,6789.20,6789.20,6789.20,6789.20,892
2004/4/16,09:44:00,6783.97,6783.97,6783.97,6783.97,710
2004/4/16,09:45:00,6785.63,6785.63,6785.63,6785.63,797
2004/4/16,09:46:00,6783.96,6783.96,6783.96,6783.96,661
2004/4/16,09:47:00,6781.87,6781.87,6781.87,6781.87,732
2004/4/16,09:48:00,6781.02,6781.02,6781.02,6781.02,607
2004/4/16,09:49:00,6777.98,6777.98,6777.98,6777.98,714
2004/4/16,09:50:00,6774.27,6774.27,6774.27,6774.27,463
2004/4/16,09:51:00,6770.94,6770.94,6770.94,6770.94,585
2004/4/16,09:52:00,6768.21,6768.21,6768.21,6768.21,423
2004/4/16,09:53:00,6772.29,6772.29,6772.29,6772.29,633
2004/4/16,09:54:00,6766.81,6766.81,6766.81,6766.81,390
2004/4/16,09:55:00,6766.71,6766.71,6766.71,6766.71,538
2004/4/16,09:56:00,6764.57,6764.57,6764.57,6764.57,361
2004/4/16,09:57:00,6766.52,6766.52,6766.52,6766.52,457
2004/4/16,09:58:00,6763.33,6763.33,6763.33,6763.33,315
2004/4/16,09:59:00,6766.78,6766.78,6766.78,6766.78,560
2004/4/16,10:00:00,6767.48,6767.48,6767.48,6767.48,333
2004/4/16,10:01:00,6768.02,6768.02,6768.02,6768.02,563
2004/4/16,10:02:00,6769.92,6769.92,6769.92,6769.92,436
2004/4/16,10:03:00,6774.33,6774.33,6774.33,6774.33,625
2004/4/16,10:04:00,6768.74,6768.74,6768.74,6768.74,608
2004/4/16,10:05:00,6772.70,6772.70,6772.70,6772.70,969
2004/4/16,10:06:00,6773.34,6773.34,6773.34,6773.34,569
2004/4/16,10:07:00,6775.58,6775.58,6775.58,6775.58,946
2004/4/16,10:08:00,6778.45,6778.45,6778.45,6778.45,562
2004/4/16,10:09:00,6784.18,6784.18,6784.18,6784.18,1190
2004/4/16,10:10:00,6789.60,6789.60,6789.60,6789.60,735
2004/4/16,10:11:00,6781.74,6781.74,6781.74,6781.74,1169
2004/4/16,10:12:00,6784.74,6784.74,6784.74,6784.74,570
2004/4/16,10:13:00,6785.67,6785.67,6785.67,6785.67,891
2004/4/16,10:14:00,6786.23,6786.23,6786.23,6786.23,669
2004/4/16,10:15:00,6779.73,6779.73,6779.73,6779.73,1030
2004/4/16,10:16:00,6784.50,6784.50,6784.50,6784.50,678
2004/4/16,10:17:00,6787.30,6787.30,6787.30,6787.30,1472
2004/4/16,10:18:00,6786.89,6786.89,6786.89,6786.89,944
2004/4/16,10:19:00,6790.40,6790.40,6790.40,6790.40,945
2004/4/16,10:20:00,6795.07,6795.07,6795.07,6795.07,727
2004/4/16,10:21:00,6794.26,6794.26,6794.26,6794.26,1286
2004/4/16,10:22:00,6794.61,6794.61,6794.61,6794.61,697
2004/4/16,10:23:00,6791.41,6791.41,6791.41,6791.41,927
2004/4/16,10:24:00,6789.76,6789.76,6789.76,6789.76,678
2004/4/16,10:25:00,6786.78,6786.78,6786.78,6786.78,814
2004/4/16,10:26:00,6791.03,6791.03,6791.03,6791.03,401
2004/4/16,10:27:00,6784.42,6784.42,6784.42,6784.42,686
2004/4/16,10:28:00,6786.14,6786.14,6786.14,6786.14,721
2004/4/16,10:29:00,6789.63,6789.63,6789.63,6789.63,657
2004/4/16,10:30:00,6787.32,6787.32,6787.32,6787.32,562
2004/4/16,10:31:00,6786.47,6786.47,6786.47,6786.47,532
2004/4/16,10:32:00,6787.01,6787.01,6787.01,6787.01,401
2004/4/16,10:33:00,6790.61,6790.61,6790.61,6790.61,590
2004/4/16,10:34:00,6792.32,6792.32,6792.32,6792.32,422
2004/4/16,10:35:00,6795.97,6795.97,6795.97,6795.97,650
2004/4/16,10:36:00,6794.35,6794.35,6794.35,6794.35,556
2004/4/16,10:37:00,6799.78,6799.78,6799.78,6799.78,717
2004/4/16,10:38:00,6800.77,6800.77,6800.77,6800.77,633
2004/4/16,10:39:00,6805.32,6805.32,6805.32,6805.32,1120
2004/4/16,10:40:00,6805.56,6805.56,6805.56,6805.56,1060
2004/4/16,10:41:00,6811.96,6811.96,6811.96,6811.96,1231
2004/4/16,10:42:00,6812.43,6812.43,6812.43,6812.43,820
2004/4/16,10:43:00,6819.74,6819.74,6819.74,6819.74,2352
2004/4/16,10:44:00,6808.61,6808.61,6808.61,6808.61,918
2004/4/16,10:45:00,6815.58,6815.58,6815.58,6815.58,1117
2004/4/16,10:46:00,6812.51,6812.51,6812.51,6812.51,705
2004/4/16,10:47:00,6814.89,6814.89,6814.89,6814.89,1013
2004/4/16,10:48:00,6814.55,6814.55,6814.55,6814.55,444
2004/4/16,10:49:00,6814.86,6814.86,6814.86,6814.86,725
2004/4/16,10:50:00,6807.97,6807.97,6807.97,6807.97,411
2004/4/16,10:51:00,6806.14,6806.14,6806.14,6806.14,553
2004/4/16,10:52:00,6803.78,6803.78,6803.78,6803.78,439
2004/4/16,10:53:00,6802.23,6802.23,6802.23,6802.23,502
2004/4/16,10:54:00,6803.19,6803.19,6803.19,6803.19,321
2004/4/16,10:55:00,6804.26,6804.26,6804.26,6804.26,467
2004/4/16,10:56:00,6805.33,6805.33,6805.33,6805.33,333
2004/4/16,10:57:00,6803.35,6803.35,6803.35,6803.35,513
2004/4/16,10:58:00,6811.22,6811.22,6811.22,6811.22,358
2004/4/16,10:59:00,6810.07,6810.07,6810.07,6810.07,387
2004/4/16,11:00:00,6808.44,6808.44,6808.44,6808.44,282
2004/4/16,11:01:00,6804.67,6804.67,6804.67,6804.67,408
2004/4/16,11:02:00,6816.67,6816.67,6816.67,6816.67,422
2004/4/16,11:03:00,6815.47,6815.47,6815.47,6815.47,887
2004/4/16,11:04:00,6816.23,6816.23,6816.23,6816.23,572
2004/4/16,11:05:00,6811.50,6811.50,6811.50,6811.50,809
2004/4/16,11:06:00,6821.52,6821.52,6821.52,6821.52,522
2004/4/16,11:07:00,6823.29,6823.29,6823.29,6823.29,964
2004/4/16,11:08:00,6820.98,6820.98,6820.98,6820.98,630
2004/4/16,11:09:00,6826.20,6826.20,6826.20,6826.20,843
2004/4/16,11:10:00,6825.48,6825.48,6825.48,6825.48,569
2004/4/16,11:11:00,6828.81,6828.81,6828.81,6828.81,1038
2004/4/16,11:12:00,6829.66,6829.66,6829.66,6829.66,585
2004/4/16,11:13:00,6827.59,6827.59,6827.59,6827.59,1361
2004/4/16,11:14:00,6838.98,6838.98,6838.98,6838.98,800
2004/4/16,11:15:00,6840.75,6840.75,6840.75,6840.75,820
2004/4/16,11:16:00,6837.83,6837.83,6837.83,6837.83,715
2004/4/16,11:17:00,6835.81,6835.81,6835.81,6835.81,832
2004/4/16,11:18:00,6835.49,6835.49,6835.49,6835.49,579
2004/4/16,11:19:00,6834.79,6834.79,6834.79,6834.79,1011
2004/4/16,11:20:00,6833.06,6833.06,6833.06,6833.06,502
2004/4/16,11:21:00,6837.38,6837.38,6837.38,6837.38,656
2004/4/16,11:22:00,6830.54,6830.54,6830.54,6830.54,464
2004/4/16,11:23:00,6829.52,6829.52,6829.52,6829.52,655
2004/4/16,11:24:00,6829.80,6829.80,6829.80,6829.80,469
2004/4/16,11:25:00,6833.03,6833.03,6833.03,6833.03,620
2004/4/16,11:26:00,6825.30,6825.30,6825.30,6825.30,456
2004/4/16,11:27:00,6818.23,6818.23,6818.23,6818.23,510
2004/4/16,11:28:00,6820.38,6820.38,6820.38,6820.38,437
2004/4/16,11:29:00,6810.39,6810.39,6810.39,6810.39,593
2004/4/16,11:30:00,6814.54,6814.54,6814.54,6814.54,457
2004/4/16,11:31:00,6809.33,6809.33,6809.33,6809.33,530
2004/4/16,11:32:00,6808.34,6808.34,6808.34,6808.34,355
2004/4/16,11:33:00,6814.37,6814.37,6814.37,6814.37,504
2004/4/16,11:34:00,6809.69,6809.69,6809.69,6809.69,345
2004/4/16,11:35:00,6806.77,6806.77,6806.77,6806.77,930
2004/4/16,11:36:00,6804.02,6804.02,6804.02,6804.02,671
2004/4/16,11:37:00,6804.26,6804.26,6804.26,6804.26,722
2004/4/16,11:38:00,6800.89,6800.89,6800.89,6800.89,423
2004/4/16,11:39:00,6800.26,6800.26,6800.26,6800.26,784
2004/4/16,11:40:00,6798.90,6798.90,6798.90,6798.90,591
2004/4/16,11:41:00,6798.52,6798.52,6798.52,6798.52,488
2004/4/16,11:42:00,6800.52,6800.52,6800.52,6800.52,330
2004/4/16,11:43:00,6803.85,6803.85,6803.85,6803.85,428
2004/4/16,11:44:00,6799.60,6799.60,6799.60,6799.60,283
2004/4/16,11:45:00,6801.04,6801.04,6801.04,6801.04,417
2004/4/16,11:46:00,6804.24,6804.24,6804.24,6804.24,324
2004/4/16,11:47:00,6806.42,6806.42,6806.42,6806.42,502
2004/4/16,11:48:00,6806.23,6806.23,6806.23,6806.23,289
2004/4/16,11:49:00,6807.83,6807.83,6807.83,6807.83,456
2004/4/16,11:50:00,6806.17,6806.17,6806.17,6806.17,429
2004/4/16,11:51:00,6809.27,6809.27,6809.27,6809.27,783
2004/4/16,11:52:00,6806.69,6806.69,6806.69,6806.69,696
2004/4/16,11:53:00,6805.60,6805.60,6805.60,6805.60,554
2004/4/16,11:54:00,6810.72,6810.72,6810.72,6810.72,442
2004/4/16,11:55:00,6804.94,6804.94,6804.94,6804.94,502
2004/4/16,11:56:00,6806.36,6806.36,6806.36,6806.36,346
2004/4/16,11:57:00,6801.94,6801.94,6801.94,6801.94,492
2004/4/16,11:58:00,6804.59,6804.59,6804.59,6804.59,279
2004/4/16,11:59:00,6803.61,6803.61,6803.61,6803.61,380
2004/4/16,12:00:00,6802.45,6802.45,6802.45,6802.45,283
2004/4/16,12:01:00,6802.74,6802.74,6802.74,6802.74,428
2004/4/16,12:02:00,6804.67,6804.67,6804.67,6804.67,363
2004/4/16,12:03:00,6802.16,6802.16,6802.16,6802.16,418
2004/4/16,12:04:00,6806.01,6806.01,6806.01,6806.01,324
2004/4/16,12:05:00,6806.51,6806.51,6806.51,6806.51,373
2004/4/16,12:06:00,6808.35,6808.35,6808.35,6808.35,290
2004/4/16,12:07:00,6810.47,6810.47,6810.47,6810.47,411
2004/4/16,12:08:00,6811.01,6811.01,6811.01,6811.01,323
2004/4/16,12:09:00,6811.86,6811.86,6811.86,6811.86,412
2004/4/16,12:10:00,6808.97,6808.97,6808.97,6808.97,439
2004/4/16,12:11:00,6810.52,6810.52,6810.52,6810.52,545
2004/4/16,12:12:00,6812.54,6812.54,6812.54,6812.54,442
2004/4/16,12:13:00,6812.73,6812.73,6812.73,6812.73,463
2004/4/16,12:14:00,6811.35,6811.35,6811.35,6811.35,341
2004/4/16,12:15:00,6810.99,6810.99,6810.99,6810.99,515
2004/4/16,12:16:00,6810.85,6810.85,6810.85,6810.85,394
2004/4/16,12:17:00,6812.64,6812.64,6812.64,6812.64,476
2004/4/16,12:18:00,6812.98,6812.98,6812.98,6812.98,390
2004/4/16,12:19:00,6812.05,6812.05,6812.05,6812.05,445
2004/4/16,12:20:00,6813.18,6813.18,6813.18,6813.18,346
2004/4/16,12:21:00,6813.59,6813.59,6813.59,6813.59,402
2004/4/16,12:22:00,6812.91,6812.91,6812.91,6812.91,299
2004/4/16,12:23:00,6811.54,6811.54,6811.54,6811.54,498
2004/4/16,12:24:00,6816.28,6816.28,6816.28,6816.28,375
2004/4/16,12:25:00,6815.83,6815.83,6815.83,6815.83,505
2004/4/16,12:26:00,6812.34,6812.34,6812.34,6812.34,481
2004/4/16,12:27:00,6817.53,6817.53,6817.53,6817.53,619
2004/4/16,12:28:00,6816.05,6816.05,6816.05,6816.05,509
2004/4/16,12:29:00,6820.43,6820.43,6820.43,6820.43,497
2004/4/16,12:30:00,6819.89,6819.89,6819.89,6819.89,425
2004/4/16,12:31:00,6819.07,6819.07,6819.07,6819.07,591
2004/4/16,12:32:00,6822.43,6822.43,6822.43,6822.43,360
2004/4/16,12:33:00,6820.49,6820.49,6820.49,6820.49,393
2004/4/16,12:34:00,6818.43,6818.43,6818.43,6818.43,337
2004/4/16,12:35:00,6817.95,6817.95,6817.95,6817.95,633
2004/4/16,12:36:00,6820.29,6820.29,6820.29,6820.29,605
2004/4/16,12:37:00,6820.14,6820.14,6820.14,6820.14,1355
2004/4/16,12:38:00,6820.93,6820.93,6820.93,6820.93,447
2004/4/16,12:39:00,6819.08,6819.08,6819.08,6819.08,497
2004/4/16,12:40:00,6823.78,6823.78,6823.78,6823.78,650
2004/4/16,12:41:00,6837.75,6837.75,6837.75,6837.75,658
2004/4/16,12:42:00,6835.35,6835.35,6835.35,6835.35,517
2004/4/16,12:43:00,6834.63,6834.63,6834.63,6834.63,810
2004/4/16,12:44:00,6834.07,6834.07,6834.07,6834.07,489
2004/4/16,12:45:00,6830.20,6830.20,6830.20,6830.20,800
2004/4/16,12:46:00,6832.68,6832.68,6832.68,6832.68,603
2004/4/16,12:47:00,6833.18,6833.18,6833.18,6833.18,990
2004/4/16,12:48:00,6832.38,6832.38,6832.38,6832.38,626
2004/4/16,12:49:00,6828.63,6828.63,6828.63,6828.63,1104
2004/4/16,12:50:00,6831.81,6831.81,6831.81,6831.81,646
2004/4/16,12:51:00,6836.80,6836.80,6836.80,6836.80,802
2004/4/16,12:52:00,6833.61,6833.61,6833.61,6833.61,505
2004/4/16,12:53:00,6835.54,6835.54,6835.54,6835.54,723
2004/4/16,12:54:00,6833.90,6833.90,6833.90,6833.90,473
2004/4/16,12:55:00,6835.59,6835.59,6835.59,6835.59,702
2004/4/16,12:56:00,6840.36,6840.36,6840.36,6840.36,441
2004/4/16,12:57:00,6829.52,6829.52,6829.52,6829.52,612
2004/4/16,12:58:00,6833.81,6833.81,6833.81,6833.81,628
2004/4/16,12:59:00,6831.90,6831.90,6831.90,6831.90,930
2004/4/16,13:00:00,6833.14,6833.14,6833.14,6833.14,759
2004/4/16,13:01:00,6831.75,6831.75,6831.75,6831.75,960
2004/4/16,13:02:00,6830.70,6830.70,6830.70,6830.70,609
2004/4/16,13:03:00,6830.60,6830.60,6830.60,6830.60,717
2004/4/16,13:04:00,6830.52,6830.52,6830.52,6830.52,678
2004/4/16,13:05:00,6826.00,6826.00,6826.00,6826.00,701
2004/4/16,13:06:00,6828.09,6828.09,6828.09,6828.09,560
2004/4/16,13:07:00,6827.47,6827.47,6827.47,6827.47,556
2004/4/16,13:08:00,6822.18,6822.18,6822.18,6822.18,573
2004/4/16,13:09:00,6823.33,6823.33,6823.33,6823.33,781
2004/4/16,13:10:00,6821.28,6821.28,6821.28,6821.28,504
2004/4/16,13:11:00,6822.09,6822.09,6822.09,6822.09,686
2004/4/16,13:12:00,6820.80,6820.80,6820.80,6820.80,536
2004/4/16,13:13:00,6817.73,6817.73,6817.73,6817.73,605
2004/4/16,13:14:00,6817.16,6817.16,6817.16,6817.16,432
2004/4/16,13:15:00,6816.78,6816.78,6816.78,6816.78,622
2004/4/16,13:16:00,6816.09,6816.09,6816.09,6816.09,474
2004/4/16,13:17:00,6811.10,6811.10,6811.10,6811.10,700
2004/4/16,13:18:00,6811.67,6811.67,6811.67,6811.67,574
2004/4/16,13:19:00,6814.28,6814.28,6814.28,6814.28,720
2004/4/16,13:20:00,6814.28,6814.28,6814.28,6814.28,591
2004/4/16,13:21:00,6811.97,6811.97,6811.97,6811.97,828
2004/4/16,13:22:00,6816.18,6816.18,6816.18,6816.18,634
2004/4/16,13:23:00,6825.17,6825.17,6825.17,6825.17,923
2004/4/16,13:24:00,6822.36,6822.36,6822.36,6822.36,950
2004/4/16,13:25:00,6820.33,6820.33,6820.33,6820.33,1350
2004/4/16,13:26:00,6820.33,6820.33,6820.33,6820.33,0
2004/4/16,13:27:00,6820.33,6820.33,6820.33,6820.33,0
2004/4/16,13:28:00,6820.33,6820.33,6820.33,6820.33,0
2004/4/16,13:29:00,6820.33,6820.33,6820.33,6820.33,0
2004/4/16,13:30:00,6818.20,6818.20,6818.20,6818.20,6831
2004/4/19,09:00:00,6818.20,6818.20,6818.20,6818.20,135
2004/4/19,09:01:00,6852.45,6852.45,6852.45,6852.45,5340
2004/4/19,09:02:00,6865.34,6865.34,6865.34,6865.34,1472
2004/4/19,09:03:00,6867.84,6867.84,6867.84,6867.84,2195
2004/4/19,09:04:00,6864.49,6864.49,6864.49,6864.49,1636
2004/4/19,09:05:00,6866.93,6866.93,6866.93,6866.93,2456
2004/4/19,09:06:00,6870.71,6870.71,6870.71,6870.71,1867
2004/4/19,09:07:00,6866.44,6866.44,6866.44,6866.44,2107
2004/4/19,09:08:00,6870.35,6870.35,6870.35,6870.35,1400
2004/4/19,09:09:00,6866.67,6866.67,6866.67,6866.67,1747
2004/4/19,09:10:00,6859.80,6859.80,6859.80,6859.80,1012
2004/4/19,09:11:00,6859.09,6859.09,6859.09,6859.09,1580
2004/4/19,09:12:00,6854.19,6854.19,6854.19,6854.19,1079
2004/4/19,09:13:00,6847.17,6847.17,6847.17,6847.17,1347
2004/4/19,09:14:00,6843.15,6843.15,6843.15,6843.15,932
2004/4/19,09:15:00,6837.71,6837.71,6837.71,6837.71,1429
2004/4/19,09:16:00,6835.48,6835.48,6835.48,6835.48,1026
2004/4/19,09:17:00,6823.83,6823.83,6823.83,6823.83,1481
2004/4/19,09:18:00,6818.90,6818.90,6818.90,6818.90,950
2004/4/19,09:19:00,6811.98,6811.98,6811.98,6811.98,1575
2004/4/19,09:20:00,6811.09,6811.09,6811.09,6811.09,1155
2004/4/19,09:21:00,6814.79,6814.79,6814.79,6814.79,1402
2004/4/19,09:22:00,6818.11,6818.11,6818.11,6818.11,730
2004/4/19,09:23:00,6822.69,6822.69,6822.69,6822.69,1153
2004/4/19,09:24:00,6827.26,6827.26,6827.26,6827.26,1049
2004/4/19,09:25:00,6837.63,6837.63,6837.63,6837.63,1066
2004/4/19,09:26:00,6832.98,6832.98,6832.98,6832.98,923
2004/4/19,09:27:00,6834.82,6834.82,6834.82,6834.82,1098
2004/4/19,09:28:00,6836.69,6836.69,6836.69,6836.69,701
2004/4/19,09:29:00,6835.32,6835.32,6835.32,6835.32,935
2004/4/19,09:30:00,6830.78,6830.78,6830.78,6830.78,610
2004/4/19,09:31:00,6832.00,6832.00,6832.00,6832.00,913
2004/4/19,09:32:00,6828.90,6828.90,6828.90,6828.90,641
2004/4/19,09:33:00,6832.26,6832.26,6832.26,6832.26,943
2004/4/19,09:34:00,6826.99,6826.99,6826.99,6826.99,484
2004/4/19,09:35:00,6833.32,6833.32,6833.32,6833.32,762
2004/4/19,09:36:00,6824.60,6824.60,6824.60,6824.60,501
2004/4/19,09:37:00,6829.21,6829.21,6829.21,6829.21,648
2004/4/19,09:38:00,6825.86,6825.86,6825.86,6825.86,495
2004/4/19,09:39:00,6828.86,6828.86,6828.86,6828.86,626
2004/4/19,09:40:00,6822.40,6822.40,6822.40,6822.40,625
2004/4/19,09:41:00,6824.46,6824.46,6824.46,6824.46,685
2004/4/19,09:42:00,6823.55,6823.55,6823.55,6823.55,504
2004/4/19,09:43:00,6821.46,6821.46,6821.46,6821.46,736
2004/4/19,09:44:00,6821.65,6821.65,6821.65,6821.65,455
2004/4/19,09:45:00,6823.01,6823.01,6823.01,6823.01,714
2004/4/19,09:46:00,6822.08,6822.08,6822.08,6822.08,602
2004/4/19,09:47:00,6826.73,6826.73,6826.73,6826.73,702
2004/4/19,09:48:00,6826.28,6826.28,6826.28,6826.28,578
2004/4/19,09:49:00,6830.27,6830.27,6830.27,6830.27,937
2004/4/19,09:50:00,6832.61,6832.61,6832.61,6832.61,674
2004/4/19,09:51:00,6831.80,6831.80,6831.80,6831.80,1044
2004/4/19,09:52:00,6832.47,6832.47,6832.47,6832.47,599
2004/4/19,09:53:00,6836.66,6836.66,6836.66,6836.66,960
2004/4/19,09:54:00,6833.41,6833.41,6833.41,6833.41,573
2004/4/19,09:55:00,6827.29,6827.29,6827.29,6827.29,789
2004/4/19,09:56:00,6833.85,6833.85,6833.85,6833.85,508
2004/4/19,09:57:00,6825.41,6825.41,6825.41,6825.41,532
2004/4/19,09:58:00,6829.12,6829.12,6829.12,6829.12,544
2004/4/19,09:59:00,6835.88,6835.88,6835.88,6835.88,578
2004/4/19,10:00:00,6836.93,6836.93,6836.93,6836.93,382
2004/4/19,10:01:00,6836.28,6836.28,6836.28,6836.28,539
2004/4/19,10:02:00,6831.91,6831.91,6831.91,6831.91,486
2004/4/19,10:03:00,6840.48,6840.48,6840.48,6840.48,553
2004/4/19,10:04:00,6836.73,6836.73,6836.73,6836.73,582
2004/4/19,10:05:00,6843.27,6843.27,6843.27,6843.27,781
2004/4/19,10:06:00,6842.73,6842.73,6842.73,6842.73,668
2004/4/19,10:07:00,6839.72,6839.72,6839.72,6839.72,769
2004/4/19,10:08:00,6843.15,6843.15,6843.15,6843.15,598
2004/4/19,10:09:00,6841.00,6841.00,6841.00,6841.00,845
2004/4/19,10:10:00,6836.46,6836.46,6836.46,6836.46,594
2004/4/19,10:11:00,6840.07,6840.07,6840.07,6840.07,709
2004/4/19,10:12:00,6840.81,6840.81,6840.81,6840.81,442
2004/4/19,10:13:00,6838.45,6838.45,6838.45,6838.45,720
2004/4/19,10:14:00,6833.98,6833.98,6833.98,6833.98,595
2004/4/19,10:15:00,6831.23,6831.23,6831.23,6831.23,878
2004/4/19,10:16:00,6831.94,6831.94,6831.94,6831.94,450
2004/4/19,10:17:00,6836.55,6836.55,6836.55,6836.55,723
2004/4/19,10:18:00,6829.33,6829.33,6829.33,6829.33,380
2004/4/19,10:19:00,6829.05,6829.05,6829.05,6829.05,905
2004/4/19,10:20:00,6826.24,6826.24,6826.24,6826.24,544
2004/4/19,10:21:00,6833.49,6833.49,6833.49,6833.49,813
2004/4/19,10:22:00,6829.61,6829.61,6829.61,6829.61,579
2004/4/19,10:23:00,6824.97,6824.97,6824.97,6824.97,696
2004/4/19,10:24:00,6825.01,6825.01,6825.01,6825.01,574
2004/4/19,10:25:00,6825.23,6825.23,6825.23,6825.23,752
2004/4/19,10:26:00,6819.75,6819.75,6819.75,6819.75,395
2004/4/19,10:27:00,6818.50,6818.50,6818.50,6818.50,710
2004/4/19,10:28:00,6808.99,6808.99,6808.99,6808.99,497
2004/4/19,10:29:00,6811.02,6811.02,6811.02,6811.02,757
2004/4/19,10:30:00,6803.46,6803.46,6803.46,6803.46,774
2004/4/19,10:31:00,6799.23,6799.23,6799.23,6799.23,993
2004/4/19,10:32:00,6795.90,6795.90,6795.90,6795.90,736
2004/4/19,10:33:00,6792.48,6792.48,6792.48,6792.48,1080
2004/4/19,10:34:00,6788.76,6788.76,6788.76,6788.76,907
2004/4/19,10:35:00,6785.84,6785.84,6785.84,6785.84,1021
2004/4/19,10:36:00,6784.41,6784.41,6784.41,6784.41,651
2004/4/19,10:37:00,6794.46,6794.46,6794.46,6794.46,736
2004/4/19,10:38:00,6791.73,6791.73,6791.73,6791.73,446
2004/4/19,10:39:00,6797.33,6797.33,6797.33,6797.33,742
2004/4/19,10:40:00,6803.08,6803.08,6803.08,6803.08,506
2004/4/19,10:41:00,6799.15,6799.15,6799.15,6799.15,845
2004/4/19,10:42:00,6797.96,6797.96,6797.96,6797.96,464
2004/4/19,10:43:00,6797.65,6797.65,6797.65,6797.65,540
2004/4/19,10:44:00,6798.77,6798.77,6798.77,6798.77,505
2004/4/19,10:45:00,6799.83,6799.83,6799.83,6799.83,558
2004/4/19,10:46:00,6800.22,6800.22,6800.22,6800.22,298
2004/4/19,10:47:00,6798.68,6798.68,6798.68,6798.68,438
2004/4/19,10:48:00,6799.23,6799.23,6799.23,6799.23,311
2004/4/19,10:49:00,6800.64,6800.64,6800.64,6800.64,380
2004/4/19,10:50:00,6801.91,6801.91,6801.91,6801.91,234
2004/4/19,10:51:00,6808.24,6808.24,6808.24,6808.24,370
2004/4/19,10:52:00,6802.87,6802.87,6802.87,6802.87,262
2004/4/19,10:53:00,6806.58,6806.58,6806.58,6806.58,376
2004/4/19,10:54:00,6805.46,6805.46,6805.46,6805.46,267
2004/4/19,10:55:00,6802.68,6802.68,6802.68,6802.68,371
2004/4/19,10:56:00,6811.08,6811.08,6811.08,6811.08,271
2004/4/19,10:57:00,6804.41,6804.41,6804.41,6804.41,366
2004/4/19,10:58:00,6810.00,6810.00,6810.00,6810.00,294
2004/4/19,10:59:00,6806.10,6806.10,6806.10,6806.10,446
2004/4/19,11:00:00,6804.14,6804.14,6804.14,6804.14,306
2004/4/19,11:01:00,6804.19,6804.19,6804.19,6804.19,411
2004/4/19,11:02:00,6802.67,6802.67,6802.67,6802.67,316
2004/4/19,11:03:00,6799.87,6799.87,6799.87,6799.87,441
2004/4/19,11:04:00,6798.91,6798.91,6798.91,6798.91,395
2004/4/19,11:05:00,6797.51,6797.51,6797.51,6797.51,438
2004/4/19,11:06:00,6792.45,6792.45,6792.45,6792.45,295
2004/4/19,11:07:00,6793.25,6793.25,6793.25,6793.25,676
2004/4/19,11:08:00,6789.56,6789.56,6789.56,6789.56,867
2004/4/19,11:09:00,6777.58,6777.58,6777.58,6777.58,755
2004/4/19,11:10:00,6775.59,6775.59,6775.59,6775.59,500
2004/4/19,11:11:00,6774.41,6774.41,6774.41,6774.41,731
2004/4/19,11:12:00,6773.99,6773.99,6773.99,6773.99,482
2004/4/19,11:13:00,6773.47,6773.47,6773.47,6773.47,624
2004/4/19,11:14:00,6775.83,6775.83,6775.83,6775.83,402
2004/4/19,11:15:00,6776.76,6776.76,6776.76,6776.76,562
2004/4/19,11:16:00,6776.06,6776.06,6776.06,6776.06,605
2004/4/19,11:17:00,6776.34,6776.34,6776.34,6776.34,428
2004/4/19,11:18:00,6778.53,6778.53,6778.53,6778.53,314
2004/4/19,11:19:00,6779.62,6779.62,6779.62,6779.62,408
2004/4/19,11:20:00,6783.96,6783.96,6783.96,6783.96,264
2004/4/19,11:21:00,6791.06,6791.06,6791.06,6791.06,338
2004/4/19,11:22:00,6785.51,6785.51,6785.51,6785.51,297
2004/4/19,11:23:00,6791.52,6791.52,6791.52,6791.52,359
2004/4/19,11:24:00,6788.80,6788.80,6788.80,6788.80,241
2004/4/19,11:25:00,6790.87,6790.87,6790.87,6790.87,307
2004/4/19,11:26:00,6787.83,6787.83,6787.83,6787.83,320
2004/4/19,11:27:00,6791.53,6791.53,6791.53,6791.53,436
2004/4/19,11:28:00,6796.24,6796.24,6796.24,6796.24,360
2004/4/19,11:29:00,6791.33,6791.33,6791.33,6791.33,367
2004/4/19,11:30:00,6797.56,6797.56,6797.56,6797.56,284
2004/4/19,11:31:00,6796.76,6796.76,6796.76,6796.76,372
2004/4/19,11:32:00,6788.86,6788.86,6788.86,6788.86,366
2004/4/19,11:33:00,6797.91,6797.91,6797.91,6797.91,473
2004/4/19,11:34:00,6795.78,6795.78,6795.78,6795.78,421
2004/4/19,11:35:00,6796.98,6796.98,6796.98,6796.98,481
2004/4/19,11:36:00,6792.74,6792.74,6792.74,6792.74,281
2004/4/19,11:37:00,6791.33,6791.33,6791.33,6791.33,326
2004/4/19,11:38:00,6790.44,6790.44,6790.44,6790.44,234
2004/4/19,11:39:00,6787.71,6787.71,6787.71,6787.71,309
2004/4/19,11:40:00,6791.58,6791.58,6791.58,6791.58,202
2004/4/19,11:41:00,6788.97,6788.97,6788.97,6788.97,251
2004/4/19,11:42:00,6789.60,6789.60,6789.60,6789.60,209
2004/4/19,11:43:00,6788.95,6788.95,6788.95,6788.95,280
2004/4/19,11:44:00,6789.97,6789.97,6789.97,6789.97,168
2004/4/19,11:45:00,6785.16,6785.16,6785.16,6785.16,262
2004/4/19,11:46:00,6784.61,6784.61,6784.61,6784.61,164
2004/4/19,11:47:00,6790.60,6790.60,6790.60,6790.60,264
2004/4/19,11:48:00,6780.97,6780.97,6780.97,6780.97,195
2004/4/19,11:49:00,6786.12,6786.12,6786.12,6786.12,227
2004/4/19,11:50:00,6785.25,6785.25,6785.25,6785.25,234
2004/4/19,11:51:00,6785.12,6785.12,6785.12,6785.12,323
2004/4/19,11:52:00,6789.24,6789.24,6789.24,6789.24,282
2004/4/19,11:53:00,6785.46,6785.46,6785.46,6785.46,386
2004/4/19,11:54:00,6781.65,6781.65,6781.65,6781.65,253
2004/4/19,11:55:00,6784.17,6784.17,6784.17,6784.17,386
2004/4/19,11:56:00,6786.60,6786.60,6786.60,6786.60,350
2004/4/19,11:57:00,6787.08,6787.08,6787.08,6787.08,352
2004/4/19,11:58:00,6789.77,6789.77,6789.77,6789.77,279
2004/4/19,11:59:00,6791.21,6791.21,6791.21,6791.21,412
2004/4/19,12:00:00,6792.01,6792.01,6792.01,6792.01,261
2004/4/19,12:01:00,6791.77,6791.77,6791.77,6791.77,363
2004/4/19,12:02:00,6791.11,6791.11,6791.11,6791.11,242
2004/4/19,12:03:00,6794.44,6794.44,6794.44,6794.44,254
2004/4/19,12:04:00,6791.98,6791.98,6791.98,6791.98,304
2004/4/19,12:05:00,6795.12,6795.12,6795.12,6795.12,528
2004/4/19,12:06:00,6798.24,6798.24,6798.24,6798.24,310
2004/4/19,12:07:00,6795.40,6795.40,6795.40,6795.40,359
2004/4/19,12:08:00,6796.99,6796.99,6796.99,6796.99,258
2004/4/19,12:09:00,6796.53,6796.53,6796.53,6796.53,310
2004/4/19,12:10:00,6799.01,6799.01,6799.01,6799.01,270
2004/4/19,12:11:00,6800.17,6800.17,6800.17,6800.17,303
2004/4/19,12:12:00,6800.60,6800.60,6800.60,6800.60,223
2004/4/19,12:13:00,6800.97,6800.97,6800.97,6800.97,352
2004/4/19,12:14:00,6803.24,6803.24,6803.24,6803.24,373
2004/4/19,12:15:00,6802.05,6802.05,6802.05,6802.05,398
2004/4/19,12:16:00,6799.47,6799.47,6799.47,6799.47,277
2004/4/19,12:17:00,6797.15,6797.15,6797.15,6797.15,407
2004/4/19,12:18:00,6801.19,6801.19,6801.19,6801.19,268
2004/4/19,12:19:00,6797.65,6797.65,6797.65,6797.65,328
2004/4/19,12:20:00,6798.29,6798.29,6798.29,6798.29,220
2004/4/19,12:21:00,6798.74,6798.74,6798.74,6798.74,346
2004/4/19,12:22:00,6800.53,6800.53,6800.53,6800.53,207
2004/4/19,12:23:00,6800.80,6800.80,6800.80,6800.80,406
2004/4/19,12:24:00,6798.03,6798.03,6798.03,6798.03,236
2004/4/19,12:25:00,6797.82,6797.82,6797.82,6797.82,381
2004/4/19,12:26:00,6797.97,6797.97,6797.97,6797.97,242
2004/4/19,12:27:00,6800.98,6800.98,6800.98,6800.98,402
2004/4/19,12:28:00,6803.98,6803.98,6803.98,6803.98,215
2004/4/19,12:29:00,6801.86,6801.86,6801.86,6801.86,347
2004/4/19,12:30:00,6798.78,6798.78,6798.78,6798.78,253
2004/4/19,12:31:00,6798.43,6798.43,6798.43,6798.43,322
2004/4/19,12:32:00,6803.33,6803.33,6803.33,6803.33,268
2004/4/19,12:33:00,6802.09,6802.09,6802.09,6802.09,325
2004/4/19,12:34:00,6799.15,6799.15,6799.15,6799.15,410
2004/4/19,12:35:00,6803.98,6803.98,6803.98,6803.98,455
2004/4/19,12:36:00,6804.74,6804.74,6804.74,6804.74,328
2004/4/19,12:37:00,6805.53,6805.53,6805.53,6805.53,409
2004/4/19,12:38:00,6802.91,6802.91,6802.91,6802.91,344
2004/4/19,12:39:00,6803.48,6803.48,6803.48,6803.48,372
2004/4/19,12:40:00,6803.22,6803.22,6803.22,6803.22,284
2004/4/19,12:41:00,6799.97,6799.97,6799.97,6799.97,471
2004/4/19,12:42:00,6809.83,6809.83,6809.83,6809.83,284
2004/4/19,12:43:00,6802.59,6802.59,6802.59,6802.59,484
2004/4/19,12:44:00,6807.95,6807.95,6807.95,6807.95,487
2004/4/19,12:45:00,6803.20,6803.20,6803.20,6803.20,485
2004/4/19,12:46:00,6805.21,6805.21,6805.21,6805.21,333
2004/4/19,12:47:00,6800.18,6800.18,6800.18,6800.18,432
2004/4/19,12:48:00,6802.46,6802.46,6802.46,6802.46,351
2004/4/19,12:49:00,6795.40,6795.40,6795.40,6795.40,374
2004/4/19,12:50:00,6797.97,6797.97,6797.97,6797.97,290
2004/4/19,12:51:00,6796.69,6796.69,6796.69,6796.69,583
2004/4/19,12:52:00,6791.71,6791.71,6791.71,6791.71,368
2004/4/19,12:53:00,6789.16,6789.16,6789.16,6789.16,508
2004/4/19,12:54:00,6788.89,6788.89,6788.89,6788.89,477
2004/4/19,12:55:00,6784.86,6784.86,6784.86,6784.86,612
2004/4/19,12:56:00,6789.45,6789.45,6789.45,6789.45,418
2004/4/19,12:57:00,6791.96,6791.96,6791.96,6791.96,676
2004/4/19,12:58:00,6782.09,6782.09,6782.09,6782.09,581
2004/4/19,12:59:00,6780.78,6780.78,6780.78,6780.78,798
2004/4/19,13:00:00,6775.32,6775.32,6775.32,6775.32,749
2004/4/19,13:01:00,6769.15,6769.15,6769.15,6769.15,1190
2004/4/19,13:02:00,6768.88,6768.88,6768.88,6768.88,856
2004/4/19,13:03:00,6771.40,6771.40,6771.40,6771.40,1173
2004/4/19,13:04:00,6769.88,6769.88,6769.88,6769.88,644
2004/4/19,13:05:00,6767.17,6767.17,6767.17,6767.17,860
2004/4/19,13:06:00,6772.63,6772.63,6772.63,6772.63,554
2004/4/19,13:07:00,6773.00,6773.00,6773.00,6773.00,650
2004/4/19,13:08:00,6780.39,6780.39,6780.39,6780.39,461
2004/4/19,13:09:00,6776.81,6776.81,6776.81,6776.81,582
2004/4/19,13:10:00,6774.43,6774.43,6774.43,6774.43,352
2004/4/19,13:11:00,6774.27,6774.27,6774.27,6774.27,556
2004/4/19,13:12:00,6776.15,6776.15,6776.15,6776.15,633
2004/4/19,13:13:00,6775.87,6775.87,6775.87,6775.87,625
2004/4/19,13:14:00,6776.85,6776.85,6776.85,6776.85,461
2004/4/19,13:15:00,6780.72,6780.72,6780.72,6780.72,715
2004/4/19,13:16:00,6780.98,6780.98,6780.98,6780.98,445
2004/4/19,13:17:00,6787.04,6787.04,6787.04,6787.04,745
2004/4/19,13:18:00,6780.50,6780.50,6780.50,6780.50,518
2004/4/19,13:19:00,6786.15,6786.15,6786.15,6786.15,919
2004/4/19,13:20:00,6781.31,6781.31,6781.31,6781.31,518
2004/4/19,13:21:00,6784.91,6784.91,6784.91,6784.91,875
2004/4/19,13:22:00,6787.01,6787.01,6787.01,6787.01,821
2004/4/19,13:23:00,6782.29,6782.29,6782.29,6782.29,1197
2004/4/19,13:24:00,6787.49,6787.49,6787.49,6787.49,801
2004/4/19,13:25:00,6777.26,6777.26,6777.26,6777.26,1279
2004/4/19,13:26:00,6777.26,6777.26,6777.26,6777.26,0
2004/4/19,13:27:00,6777.26,6777.26,6777.26,6777.26,0
2004/4/19,13:28:00,6777.26,6777.26,6777.26,6777.26,0
2004/4/19,13:29:00,6777.26,6777.26,6777.26,6777.26,0
2004/4/19,13:30:00,6779.18,6779.18,6779.18,6779.18,7681
2004/4/20,09:00:00,6779.18,6779.18,6779.18,6779.18,216
2004/4/20,09:01:00,6837.56,6837.56,6837.56,6837.56,4631
2004/4/20,09:02:00,6848.35,6848.35,6848.35,6848.35,1358
2004/4/20,09:03:00,6856.98,6856.98,6856.98,6856.98,1962
2004/4/20,09:04:00,6851.16,6851.16,6851.16,6851.16,1545
2004/4/20,09:05:00,6854.48,6854.48,6854.48,6854.48,1744
2004/4/20,09:06:00,6845.43,6845.43,6845.43,6845.43,1432
2004/4/20,09:07:00,6844.60,6844.60,6844.60,6844.60,1699
2004/4/20,09:08:00,6837.34,6837.34,6837.34,6837.34,848
2004/4/20,09:09:00,6836.64,6836.64,6836.64,6836.64,1337
2004/4/20,09:10:00,6836.17,6836.17,6836.17,6836.17,1021
2004/4/20,09:11:00,6833.80,6833.80,6833.80,6833.80,1143
2004/4/20,09:12:00,6840.43,6840.43,6840.43,6840.43,898
2004/4/20,09:13:00,6839.09,6839.09,6839.09,6839.09,1298
2004/4/20,09:14:00,6837.70,6837.70,6837.70,6837.70,936
2004/4/20,09:15:00,6830.64,6830.64,6830.64,6830.64,1245
2004/4/20,09:16:00,6827.57,6827.57,6827.57,6827.57,1033
2004/4/20,09:17:00,6834.45,6834.45,6834.45,6834.45,1268
2004/4/20,09:18:00,6833.31,6833.31,6833.31,6833.31,840
2004/4/20,09:19:00,6833.44,6833.44,6833.44,6833.44,1331
2004/4/20,09:20:00,6833.07,6833.07,6833.07,6833.07,923
2004/4/20,09:21:00,6828.39,6828.39,6828.39,6828.39,998
2004/4/20,09:22:00,6835.68,6835.68,6835.68,6835.68,656
2004/4/20,09:23:00,6837.22,6837.22,6837.22,6837.22,983
2004/4/20,09:24:00,6840.78,6840.78,6840.78,6840.78,734
2004/4/20,09:25:00,6843.23,6843.23,6843.23,6843.23,1052
2004/4/20,09:26:00,6846.50,6846.50,6846.50,6846.50,818
2004/4/20,09:27:00,6854.90,6854.90,6854.90,6854.90,975
2004/4/20,09:28:00,6850.53,6850.53,6850.53,6850.53,774
2004/4/20,09:29:00,6848.03,6848.03,6848.03,6848.03,945
2004/4/20,09:30:00,6851.94,6851.94,6851.94,6851.94,613
2004/4/20,09:31:00,6847.24,6847.24,6847.24,6847.24,821
2004/4/20,09:32:00,6845.12,6845.12,6845.12,6845.12,550
2004/4/20,09:33:00,6840.37,6840.37,6840.37,6840.37,675
2004/4/20,09:34:00,6848.50,6848.50,6848.50,6848.50,520
2004/4/20,09:35:00,6843.53,6843.53,6843.53,6843.53,742
2004/4/20,09:36:00,6845.20,6845.20,6845.20,6845.20,578
2004/4/20,09:37:00,6844.33,6844.33,6844.33,6844.33,714
2004/4/20,09:38:00,6846.24,6846.24,6846.24,6846.24,472
2004/4/20,09:39:00,6848.32,6848.32,6848.32,6848.32,844
2004/4/20,09:40:00,6847.66,6847.66,6847.66,6847.66,512
2004/4/20,09:41:00,6847.11,6847.11,6847.11,6847.11,807
2004/4/20,09:42:00,6844.63,6844.63,6844.63,6844.63,553
2004/4/20,09:43:00,6847.18,6847.18,6847.18,6847.18,799
2004/4/20,09:44:00,6848.15,6848.15,6848.15,6848.15,563
2004/4/20,09:45:00,6846.88,6846.88,6846.88,6846.88,807
2004/4/20,09:46:00,6847.33,6847.33,6847.33,6847.33,568
2004/4/20,09:47:00,6853.11,6853.11,6853.11,6853.11,712
2004/4/20,09:48:00,6848.21,6848.21,6848.21,6848.21,525
2004/4/20,09:49:00,6849.06,6849.06,6849.06,6849.06,897
2004/4/20,09:50:00,6854.07,6854.07,6854.07,6854.07,569
2004/4/20,09:51:00,6853.51,6853.51,6853.51,6853.51,799
2004/4/20,09:52:00,6852.12,6852.12,6852.12,6852.12,561
2004/4/20,09:53:00,6856.27,6856.27,6856.27,6856.27,659
2004/4/20,09:54:00,6849.39,6849.39,6849.39,6849.39,460
2004/4/20,09:55:00,6848.69,6848.69,6848.69,6848.69,615
2004/4/20,09:56:00,6851.12,6851.12,6851.12,6851.12,619
2004/4/20,09:57:00,6843.05,6843.05,6843.05,6843.05,782
2004/4/20,09:58:00,6847.10,6847.10,6847.10,6847.10,544
2004/4/20,09:59:00,6836.19,6836.19,6836.19,6836.19,875
2004/4/20,10:00:00,6837.83,6837.83,6837.83,6837.83,818
2004/4/20,10:01:00,6829.57,6829.57,6829.57,6829.57,895
2004/4/20,10:02:00,6831.00,6831.00,6831.00,6831.00,616
2004/4/20,10:03:00,6830.91,6830.91,6830.91,6830.91,1464
2004/4/20,10:04:00,6827.37,6827.37,6827.37,6827.37,652
2004/4/20,10:05:00,6823.28,6823.28,6823.28,6823.28,1130
2004/4/20,10:06:00,6824.38,6824.38,6824.38,6824.38,742
2004/4/20,10:07:00,6808.93,6808.93,6808.93,6808.93,1249
2004/4/20,10:08:00,6809.98,6809.98,6809.98,6809.98,707
2004/4/20,10:09:00,6805.18,6805.18,6805.18,6805.18,975
2004/4/20,10:10:00,6805.44,6805.44,6805.44,6805.44,599
2004/4/20,10:11:00,6818.26,6818.26,6818.26,6818.26,911
2004/4/20,10:12:00,6824.08,6824.08,6824.08,6824.08,668
2004/4/20,10:13:00,6824.91,6824.91,6824.91,6824.91,687
2004/4/20,10:14:00,6830.16,6830.16,6830.16,6830.16,452
2004/4/20,10:15:00,6830.89,6830.89,6830.89,6830.89,951
2004/4/20,10:16:00,6834.80,6834.80,6834.80,6834.80,637
2004/4/20,10:17:00,6840.78,6840.78,6840.78,6840.78,769
2004/4/20,10:18:00,6841.28,6841.28,6841.28,6841.28,481
2004/4/20,10:19:00,6838.98,6838.98,6838.98,6838.98,677
2004/4/20,10:20:00,6836.43,6836.43,6836.43,6836.43,413
2004/4/20,10:21:00,6833.93,6833.93,6833.93,6833.93,539
2004/4/20,10:22:00,6833.28,6833.28,6833.28,6833.28,327
2004/4/20,10:23:00,6832.57,6832.57,6832.57,6832.57,605
2004/4/20,10:24:00,6832.74,6832.74,6832.74,6832.74,312
2004/4/20,10:25:00,6833.83,6833.83,6833.83,6833.83,456
2004/4/20,10:26:00,6833.51,6833.51,6833.51,6833.51,280
2004/4/20,10:27:00,6836.74,6836.74,6836.74,6836.74,428
2004/4/20,10:28:00,6832.51,6832.51,6832.51,6832.51,364
2004/4/20,10:29:00,6831.50,6831.50,6831.50,6831.50,502
2004/4/20,10:30:00,6831.86,6831.86,6831.86,6831.86,279
2004/4/20,10:31:00,6835.44,6835.44,6835.44,6835.44,555
2004/4/20,10:32:00,6836.39,6836.39,6836.39,6836.39,536
2004/4/20,10:33:00,6835.88,6835.88,6835.88,6835.88,594
2004/4/20,10:34:00,6838.99,6838.99,6838.99,6838.99,439
2004/4/20,10:35:00,6836.02,6836.02,6836.02,6836.02,630
2004/4/20,10:36:00,6835.45,6835.45,6835.45,6835.45,446
2004/4/20,10:37:00,6838.96,6838.96,6838.96,6838.96,534
2004/4/20,10:38:00,6835.89,6835.89,6835.89,6835.89,347
2004/4/20,10:39:00,6830.49,6830.49,6830.49,6830.49,451
2004/4/20,10:40:00,6831.21,6831.21,6831.21,6831.21,440
2004/4/20,10:41:00,6828.66,6828.66,6828.66,6828.66,616
2004/4/20,10:42:00,6829.22,6829.22,6829.22,6829.22,386
2004/4/20,10:43:00,6825.10,6825.10,6825.10,6825.10,771
2004/4/20,10:44:00,6816.50,6816.50,6816.50,6816.50,418
2004/4/20,10:45:00,6820.42,6820.42,6820.42,6820.42,459
2004/4/20,10:46:00,6819.92,6819.92,6819.92,6819.92,534
2004/4/20,10:47:00,6816.36,6816.36,6816.36,6816.36,526
2004/4/20,10:48:00,6812.67,6812.67,6812.67,6812.67,283
2004/4/20,10:49:00,6816.30,6816.30,6816.30,6816.30,529
2004/4/20,10:50:00,6815.35,6815.35,6815.35,6815.35,326
2004/4/20,10:51:00,6814.11,6814.11,6814.11,6814.11,487
2004/4/20,10:52:00,6811.79,6811.79,6811.79,6811.79,289
2004/4/20,10:53:00,6811.53,6811.53,6811.53,6811.53,452
2004/4/20,10:54:00,6808.13,6808.13,6808.13,6808.13,355
2004/4/20,10:55:00,6811.24,6811.24,6811.24,6811.24,420
2004/4/20,10:56:00,6806.73,6806.73,6806.73,6806.73,310
2004/4/20,10:57:00,6810.29,6810.29,6810.29,6810.29,339
2004/4/20,10:58:00,6809.35,6809.35,6809.35,6809.35,292
2004/4/20,10:59:00,6810.41,6810.41,6810.41,6810.41,333
2004/4/20,11:00:00,6809.34,6809.34,6809.34,6809.34,230
2004/4/20,11:01:00,6812.27,6812.27,6812.27,6812.27,361
2004/4/20,11:02:00,6809.88,6809.88,6809.88,6809.88,229
2004/4/20,11:03:00,6808.39,6808.39,6808.39,6808.39,297
2004/4/20,11:04:00,6817.09,6817.09,6817.09,6817.09,255
2004/4/20,11:05:00,6809.00,6809.00,6809.00,6809.00,279
2004/4/20,11:06:00,6814.77,6814.77,6814.77,6814.77,229
2004/4/20,11:07:00,6809.85,6809.85,6809.85,6809.85,414
2004/4/20,11:08:00,6813.99,6813.99,6813.99,6813.99,271
2004/4/20,11:09:00,6809.49,6809.49,6809.49,6809.49,276
2004/4/20,11:10:00,6810.38,6810.38,6810.38,6810.38,289
2004/4/20,11:11:00,6806.95,6806.95,6806.95,6806.95,333
2004/4/20,11:12:00,6805.66,6805.66,6805.66,6805.66,260
2004/4/20,11:13:00,6807.07,6807.07,6807.07,6807.07,342
2004/4/20,11:14:00,6812.49,6812.49,6812.49,6812.49,251
2004/4/20,11:15:00,6806.70,6806.70,6806.70,6806.70,341
2004/4/20,11:16:00,6809.02,6809.02,6809.02,6809.02,257
2004/4/20,11:17:00,6812.12,6812.12,6812.12,6812.12,331
2004/4/20,11:18:00,6805.92,6805.92,6805.92,6805.92,294
2004/4/20,11:19:00,6811.36,6811.36,6811.36,6811.36,294
2004/4/20,11:20:00,6810.39,6810.39,6810.39,6810.39,225
2004/4/20,11:21:00,6805.54,6805.54,6805.54,6805.54,302
2004/4/20,11:22:00,6811.08,6811.08,6811.08,6811.08,253
2004/4/20,11:23:00,6810.72,6810.72,6810.72,6810.72,335
2004/4/20,11:24:00,6810.65,6810.65,6810.65,6810.65,237
2004/4/20,11:25:00,6817.63,6817.63,6817.63,6817.63,368
2004/4/20,11:26:00,6811.72,6811.72,6811.72,6811.72,264
2004/4/20,11:27:00,6819.15,6819.15,6819.15,6819.15,605
2004/4/20,11:28:00,6818.93,6818.93,6818.93,6818.93,526
2004/4/20,11:29:00,6829.02,6829.02,6829.02,6829.02,812
2004/4/20,11:30:00,6829.56,6829.56,6829.56,6829.56,591
2004/4/20,11:31:00,6831.02,6831.02,6831.02,6831.02,666
2004/4/20,11:32:00,6827.90,6827.90,6827.90,6827.90,332
2004/4/20,11:33:00,6831.72,6831.72,6831.72,6831.72,596
2004/4/20,11:34:00,6823.97,6823.97,6823.97,6823.97,294
2004/4/20,11:35:00,6830.79,6830.79,6830.79,6830.79,452
2004/4/20,11:36:00,6829.18,6829.18,6829.18,6829.18,257
2004/4/20,11:37:00,6825.97,6825.97,6825.97,6825.97,440
2004/4/20,11:38:00,6817.53,6817.53,6817.53,6817.53,256
2004/4/20,11:39:00,6825.44,6825.44,6825.44,6825.44,367
2004/4/20,11:40:00,6817.38,6817.38,6817.38,6817.38,253
2004/4/20,11:41:00,6817.81,6817.81,6817.81,6817.81,348
2004/4/20,11:42:00,6818.94,6818.94,6818.94,6818.94,257
2004/4/20,11:43:00,6813.77,6813.77,6813.77,6813.77,333
2004/4/20,11:44:00,6813.12,6813.12,6813.12,6813.12,230
2004/4/20,11:45:00,6815.34,6815.34,6815.34,6815.34,384
2004/4/20,11:46:00,6818.97,6818.97,6818.97,6818.97,215
2004/4/20,11:47:00,6815.33,6815.33,6815.33,6815.33,311
2004/4/20,11:48:00,6821.37,6821.37,6821.37,6821.37,188
2004/4/20,11:49:00,6813.05,6813.05,6813.05,6813.05,291
2004/4/20,11:50:00,6822.69,6822.69,6822.69,6822.69,277
2004/4/20,11:51:00,6814.07,6814.07,6814.07,6814.07,434
2004/4/20,11:52:00,6816.44,6816.44,6816.44,6816.44,312
2004/4/20,11:53:00,6824.08,6824.08,6824.08,6824.08,345
2004/4/20,11:54:00,6820.38,6820.38,6820.38,6820.38,272
2004/4/20,11:55:00,6826.29,6826.29,6826.29,6826.29,590
2004/4/20,11:56:00,6825.85,6825.85,6825.85,6825.85,269
2004/4/20,11:57:00,6827.33,6827.33,6827.33,6827.33,461
2004/4/20,11:58:00,6826.34,6826.34,6826.34,6826.34,255
2004/4/20,11:59:00,6817.56,6817.56,6817.56,6817.56,343
2004/4/20,12:00:00,6824.87,6824.87,6824.87,6824.87,269
2004/4/20,12:01:00,6818.82,6818.82,6818.82,6818.82,354
2004/4/20,12:02:00,6819.40,6819.40,6819.40,6819.40,351
2004/4/20,12:03:00,6818.93,6818.93,6818.93,6818.93,343
2004/4/20,12:04:00,6816.83,6816.83,6816.83,6816.83,267
2004/4/20,12:05:00,6812.54,6812.54,6812.54,6812.54,276
2004/4/20,12:06:00,6811.47,6811.47,6811.47,6811.47,229
2004/4/20,12:07:00,6813.58,6813.58,6813.58,6813.58,335
2004/4/20,12:08:00,6811.26,6811.26,6811.26,6811.26,204
2004/4/20,12:09:00,6808.88,6808.88,6808.88,6808.88,462
2004/4/20,12:10:00,6803.76,6803.76,6803.76,6803.76,254
2004/4/20,12:11:00,6805.30,6805.30,6805.30,6805.30,432
2004/4/20,12:12:00,6805.78,6805.78,6805.78,6805.78,285
2004/4/20,12:13:00,6807.22,6807.22,6807.22,6807.22,475
2004/4/20,12:14:00,6805.79,6805.79,6805.79,6805.79,210
2004/4/20,12:15:00,6801.93,6801.93,6801.93,6801.93,370
2004/4/20,12:16:00,6813.81,6813.81,6813.81,6813.81,219
2004/4/20,12:17:00,6815.68,6815.68,6815.68,6815.68,350
2004/4/20,12:18:00,6804.74,6804.74,6804.74,6804.74,204
2004/4/20,12:19:00,6810.15,6810.15,6810.15,6810.15,287
2004/4/20,12:20:00,6811.92,6811.92,6811.92,6811.92,181
2004/4/20,12:21:00,6811.05,6811.05,6811.05,6811.05,235
2004/4/20,12:22:00,6818.77,6818.77,6818.77,6818.77,215
2004/4/20,12:23:00,6809.73,6809.73,6809.73,6809.73,312
2004/4/20,12:24:00,6814.12,6814.12,6814.12,6814.12,237
2004/4/20,12:25:00,6812.25,6812.25,6812.25,6812.25,301
2004/4/20,12:26:00,6818.94,6818.94,6818.94,6818.94,216
2004/4/20,12:27:00,6812.54,6812.54,6812.54,6812.54,364
2004/4/20,12:28:00,6810.36,6810.36,6810.36,6810.36,263
2004/4/20,12:29:00,6815.40,6815.40,6815.40,6815.40,285
2004/4/20,12:30:00,6808.88,6808.88,6808.88,6808.88,197
2004/4/20,12:31:00,6822.24,6822.24,6822.24,6822.24,431
2004/4/20,12:32:00,6811.98,6811.98,6811.98,6811.98,280
2004/4/20,12:33:00,6819.35,6819.35,6819.35,6819.35,365
2004/4/20,12:34:00,6812.07,6812.07,6812.07,6812.07,325
2004/4/20,12:35:00,6815.21,6815.21,6815.21,6815.21,339
2004/4/20,12:36:00,6815.34,6815.34,6815.34,6815.34,203
2004/4/20,12:37:00,6811.67,6811.67,6811.67,6811.67,307
2004/4/20,12:38:00,6814.18,6814.18,6814.18,6814.18,290
2004/4/20,12:39:00,6811.20,6811.20,6811.20,6811.20,309
2004/4/20,12:40:00,6812.71,6812.71,6812.71,6812.71,254
2004/4/20,12:41:00,6810.84,6810.84,6810.84,6810.84,282
2004/4/20,12:42:00,6811.08,6811.08,6811.08,6811.08,217
2004/4/20,12:43:00,6809.31,6809.31,6809.31,6809.31,313
2004/4/20,12:44:00,6810.40,6810.40,6810.40,6810.40,207
2004/4/20,12:45:00,6807.68,6807.68,6807.68,6807.68,350
2004/4/20,12:46:00,6806.34,6806.34,6806.34,6806.34,357
2004/4/20,12:47:00,6802.73,6802.73,6802.73,6802.73,485
2004/4/20,12:48:00,6804.38,6804.38,6804.38,6804.38,284
2004/4/20,12:49:00,6806.00,6806.00,6806.00,6806.00,569
2004/4/20,12:50:00,6804.51,6804.51,6804.51,6804.51,424
2004/4/20,12:51:00,6805.85,6805.85,6805.85,6805.85,465
2004/4/20,12:52:00,6807.77,6807.77,6807.77,6807.77,281
2004/4/20,12:53:00,6811.41,6811.41,6811.41,6811.41,466
2004/4/20,12:54:00,6808.86,6808.86,6808.86,6808.86,247
2004/4/20,12:55:00,6806.80,6806.80,6806.80,6806.80,503
2004/4/20,12:56:00,6814.25,6814.25,6814.25,6814.25,259
2004/4/20,12:57:00,6809.74,6809.74,6809.74,6809.74,297
2004/4/20,12:58:00,6803.54,6803.54,6803.54,6803.54,238
2004/4/20,12:59:00,6811.96,6811.96,6811.96,6811.96,425
2004/4/20,13:00:00,6809.85,6809.85,6809.85,6809.85,294
2004/4/20,13:01:00,6808.05,6808.05,6808.05,6808.05,327
2004/4/20,13:02:00,6810.17,6810.17,6810.17,6810.17,317
2004/4/20,13:03:00,6808.85,6808.85,6808.85,6808.85,392
2004/4/20,13:04:00,6803.28,6803.28,6803.28,6803.28,283
2004/4/20,13:05:00,6805.71,6805.71,6805.71,6805.71,582
2004/4/20,13:06:00,6810.09,6810.09,6810.09,6810.09,318
2004/4/20,13:07:00,6806.25,6806.25,6806.25,6806.25,435
2004/4/20,13:08:00,6806.29,6806.29,6806.29,6806.29,385
2004/4/20,13:09:00,6805.18,6805.18,6805.18,6805.18,464
2004/4/20,13:10:00,6803.07,6803.07,6803.07,6803.07,366
2004/4/20,13:11:00,6801.45,6801.45,6801.45,6801.45,503
2004/4/20,13:12:00,6803.89,6803.89,6803.89,6803.89,458
2004/4/20,13:13:00,6799.71,6799.71,6799.71,6799.71,657
2004/4/20,13:14:00,6799.35,6799.35,6799.35,6799.35,464
2004/4/20,13:15:00,6796.88,6796.88,6796.88,6796.88,594
2004/4/20,13:16:00,6797.69,6797.69,6797.69,6797.69,627
2004/4/20,13:17:00,6793.56,6793.56,6793.56,6793.56,841
2004/4/20,13:18:00,6794.58,6794.58,6794.58,6794.58,488
2004/4/20,13:19:00,6793.52,6793.52,6793.52,6793.52,844
2004/4/20,13:20:00,6790.96,6790.96,6790.96,6790.96,524
2004/4/20,13:21:00,6796.10,6796.10,6796.10,6796.10,679
2004/4/20,13:22:00,6790.57,6790.57,6790.57,6790.57,536
2004/4/20,13:23:00,6795.72,6795.72,6795.72,6795.72,893
2004/4/20,13:24:00,6794.61,6794.61,6794.61,6794.61,689
2004/4/20,13:25:00,6803.63,6803.63,6803.63,6803.63,1136
2004/4/20,13:26:00,6803.63,6803.63,6803.63,6803.63,0
2004/4/20,13:27:00,6803.63,6803.63,6803.63,6803.63,0
2004/4/20,13:28:00,6803.63,6803.63,6803.63,6803.63,0
2004/4/20,13:29:00,6803.63,6803.63,6803.63,6803.63,0
2004/4/20,13:30:00,6799.97,6799.97,6799.97,6799.97,6151
2004/4/21,09:00:00,6799.97,6799.97,6799.97,6799.97,102
2004/4/21,09:01:00,6801.75,6801.75,6801.75,6801.75,4516
2004/4/21,09:02:00,6795.72,6795.72,6795.72,6795.72,1081
2004/4/21,09:03:00,6805.47,6805.47,6805.47,6805.47,1614
2004/4/21,09:04:00,6810.51,6810.51,6810.51,6810.51,1067
2004/4/21,09:05:00,6822.68,6822.68,6822.68,6822.68,1684
2004/4/21,09:06:00,6826.82,6826.82,6826.82,6826.82,1284
2004/4/21,09:07:00,6834.40,6834.40,6834.40,6834.40,1633
2004/4/21,09:08:00,6835.11,6835.11,6835.11,6835.11,1086
2004/4/21,09:09:00,6836.67,6836.67,6836.67,6836.67,1670
2004/4/21,09:10:00,6834.48,6834.48,6834.48,6834.48,1043
2004/4/21,09:11:00,6828.34,6828.34,6828.34,6828.34,1405
2004/4/21,09:12:00,6829.32,6829.32,6829.32,6829.32,938
2004/4/21,09:13:00,6824.25,6824.25,6824.25,6824.25,1061
2004/4/21,09:14:00,6821.30,6821.30,6821.30,6821.30,763
2004/4/21,09:15:00,6812.65,6812.65,6812.65,6812.65,1010
2004/4/21,09:16:00,6818.12,6818.12,6818.12,6818.12,689
2004/4/21,09:17:00,6814.08,6814.08,6814.08,6814.08,1108
2004/4/21,09:18:00,6816.69,6816.69,6816.69,6816.69,718
2004/4/21,09:19:00,6815.51,6815.51,6815.51,6815.51,1065
2004/4/21,09:20:00,6821.38,6821.38,6821.38,6821.38,668
2004/4/21,09:21:00,6824.47,6824.47,6824.47,6824.47,1375
2004/4/21,09:22:00,6824.71,6824.71,6824.71,6824.71,983
2004/4/21,09:23:00,6831.60,6831.60,6831.60,6831.60,1337
2004/4/21,09:24:00,6834.32,6834.32,6834.32,6834.32,908
2004/4/21,09:25:00,6838.96,6838.96,6838.96,6838.96,1760
2004/4/21,09:26:00,6842.72,6842.72,6842.72,6842.72,1033
2004/4/21,09:27:00,6844.74,6844.74,6844.74,6844.74,1896
2004/4/21,09:28:00,6840.48,6840.48,6840.48,6840.48,1085
2004/4/21,09:29:00,6838.16,6838.16,6838.16,6838.16,1325
2004/4/21,09:30:00,6837.28,6837.28,6837.28,6837.28,894
2004/4/21,09:31:00,6835.90,6835.90,6835.90,6835.90,1301
2004/4/21,09:32:00,6834.57,6834.57,6834.57,6834.57,674
2004/4/21,09:33:00,6828.75,6828.75,6828.75,6828.75,887
2004/4/21,09:34:00,6829.01,6829.01,6829.01,6829.01,526
2004/4/21,09:35:00,6830.30,6830.30,6830.30,6830.30,925
2004/4/21,09:36:00,6824.54,6824.54,6824.54,6824.54,711
2004/4/21,09:37:00,6819.41,6819.41,6819.41,6819.41,795
2004/4/21,09:38:00,6817.47,6817.47,6817.47,6817.47,599
2004/4/21,09:39:00,6821.82,6821.82,6821.82,6821.82,916
2004/4/21,09:40:00,6820.60,6820.60,6820.60,6820.60,551
2004/4/21,09:41:00,6816.47,6816.47,6816.47,6816.47,716
2004/4/21,09:42:00,6825.04,6825.04,6825.04,6825.04,486
2004/4/21,09:43:00,6825.90,6825.90,6825.90,6825.90,686
2004/4/21,09:44:00,6827.95,6827.95,6827.95,6827.95,494
2004/4/21,09:45:00,6829.14,6829.14,6829.14,6829.14,711
2004/4/21,09:46:00,6829.63,6829.63,6829.63,6829.63,508
2004/4/21,09:47:00,6832.44,6832.44,6832.44,6832.44,600
2004/4/21,09:48:00,6833.27,6833.27,6833.27,6833.27,502
2004/4/21,09:49:00,6834.16,6834.16,6834.16,6834.16,746
2004/4/21,09:50:00,6833.33,6833.33,6833.33,6833.33,730
2004/4/21,09:51:00,6834.83,6834.83,6834.83,6834.83,837
2004/4/21,09:52:00,6836.66,6836.66,6836.66,6836.66,501
2004/4/21,09:53:00,6835.50,6835.50,6835.50,6835.50,591
2004/4/21,09:54:00,6835.65,6835.65,6835.65,6835.65,491
2004/4/21,09:55:00,6834.90,6834.90,6834.90,6834.90,676
2004/4/21,09:56:00,6836.99,6836.99,6836.99,6836.99,517
2004/4/21,09:57:00,6836.91,6836.91,6836.91,6836.91,780
2004/4/21,09:58:00,6837.64,6837.64,6837.64,6837.64,434
2004/4/21,09:59:00,6838.19,6838.19,6838.19,6838.19,644
2004/4/21,10:00:00,6838.54,6838.54,6838.54,6838.54,391
2004/4/21,10:01:00,6835.11,6835.11,6835.11,6835.11,542
2004/4/21,10:02:00,6833.51,6833.51,6833.51,6833.51,338
2004/4/21,10:03:00,6831.68,6831.68,6831.68,6831.68,449
2004/4/21,10:04:00,6831.52,6831.52,6831.52,6831.52,386
2004/4/21,10:05:00,6833.96,6833.96,6833.96,6833.96,494
2004/4/21,10:06:00,6827.11,6827.11,6827.11,6827.11,309
2004/4/21,10:07:00,6832.10,6832.10,6832.10,6832.10,456
2004/4/21,10:08:00,6827.24,6827.24,6827.24,6827.24,337
2004/4/21,10:09:00,6832.62,6832.62,6832.62,6832.62,508
2004/4/21,10:10:00,6833.06,6833.06,6833.06,6833.06,337
2004/4/21,10:11:00,6836.01,6836.01,6836.01,6836.01,547
2004/4/21,10:12:00,6833.80,6833.80,6833.80,6833.80,279
2004/4/21,10:13:00,6835.25,6835.25,6835.25,6835.25,458
2004/4/21,10:14:00,6831.74,6831.74,6831.74,6831.74,378
2004/4/21,10:15:00,6836.15,6836.15,6836.15,6836.15,361
2004/4/21,10:16:00,6832.75,6832.75,6832.75,6832.75,302
2004/4/21,10:17:00,6833.38,6833.38,6833.38,6833.38,528
2004/4/21,10:18:00,6831.93,6831.93,6831.93,6831.93,271
2004/4/21,10:19:00,6836.15,6836.15,6836.15,6836.15,437
2004/4/21,10:20:00,6837.18,6837.18,6837.18,6837.18,343
2004/4/21,10:21:00,6832.86,6832.86,6832.86,6832.86,407
2004/4/21,10:22:00,6828.24,6828.24,6828.24,6828.24,315
2004/4/21,10:23:00,6829.17,6829.17,6829.17,6829.17,409
2004/4/21,10:24:00,6832.37,6832.37,6832.37,6832.37,272
2004/4/21,10:25:00,6828.18,6828.18,6828.18,6828.18,532
2004/4/21,10:26:00,6831.48,6831.48,6831.48,6831.48,236
2004/4/21,10:27:00,6827.14,6827.14,6827.14,6827.14,387
2004/4/21,10:28:00,6832.31,6832.31,6832.31,6832.31,286
2004/4/21,10:29:00,6828.18,6828.18,6828.18,6828.18,555
2004/4/21,10:30:00,6820.03,6820.03,6820.03,6820.03,262
2004/4/21,10:31:00,6819.46,6819.46,6819.46,6819.46,710
2004/4/21,10:32:00,6819.61,6819.61,6819.61,6819.61,291
2004/4/21,10:33:00,6815.66,6815.66,6815.66,6815.66,755
2004/4/21,10:34:00,6813.90,6813.90,6813.90,6813.90,414
2004/4/21,10:35:00,6815.28,6815.28,6815.28,6815.28,534
2004/4/21,10:36:00,6810.10,6810.10,6810.10,6810.10,344
2004/4/21,10:37:00,6807.20,6807.20,6807.20,6807.20,541
2004/4/21,10:38:00,6808.86,6808.86,6808.86,6808.86,353
2004/4/21,10:39:00,6806.90,6806.90,6806.90,6806.90,511
2004/4/21,10:40:00,6813.53,6813.53,6813.53,6813.53,333
2004/4/21,10:41:00,6816.46,6816.46,6816.46,6816.46,386
2004/4/21,10:42:00,6815.93,6815.93,6815.93,6815.93,261
2004/4/21,10:43:00,6824.24,6824.24,6824.24,6824.24,334
2004/4/21,10:44:00,6821.07,6821.07,6821.07,6821.07,233
2004/4/21,10:45:00,6819.55,6819.55,6819.55,6819.55,355
2004/4/21,10:46:00,6820.89,6820.89,6820.89,6820.89,204
2004/4/21,10:47:00,6818.26,6818.26,6818.26,6818.26,293
2004/4/21,10:48:00,6818.17,6818.17,6818.17,6818.17,268
2004/4/21,10:49:00,6821.99,6821.99,6821.99,6821.99,324
2004/4/21,10:50:00,6816.38,6816.38,6816.38,6816.38,243
2004/4/21,10:51:00,6819.32,6819.32,6819.32,6819.32,277
2004/4/21,10:52:00,6822.78,6822.78,6822.78,6822.78,184
2004/4/21,10:53:00,6819.82,6819.82,6819.82,6819.82,302
2004/4/21,10:54:00,6813.48,6813.48,6813.48,6813.48,247
2004/4/21,10:55:00,6820.50,6820.50,6820.50,6820.50,333
2004/4/21,10:56:00,6821.14,6821.14,6821.14,6821.14,218
2004/4/21,10:57:00,6819.85,6819.85,6819.85,6819.85,245
2004/4/21,10:58:00,6814.22,6814.22,6814.22,6814.22,218
2004/4/21,10:59:00,6816.80,6816.80,6816.80,6816.80,361
2004/4/21,11:00:00,6817.81,6817.81,6817.81,6817.81,273
2004/4/21,11:01:00,6814.23,6814.23,6814.23,6814.23,376
2004/4/21,11:02:00,6823.03,6823.03,6823.03,6823.03,231
2004/4/21,11:03:00,6819.40,6819.40,6819.40,6819.40,230
2004/4/21,11:04:00,6820.04,6820.04,6820.04,6820.04,200
2004/4/21,11:05:00,6818.18,6818.18,6818.18,6818.18,326
2004/4/21,11:06:00,6818.67,6818.67,6818.67,6818.67,228
2004/4/21,11:07:00,6819.34,6819.34,6819.34,6819.34,332
2004/4/21,11:08:00,6820.72,6820.72,6820.72,6820.72,187
2004/4/21,11:09:00,6821.74,6821.74,6821.74,6821.74,382
2004/4/21,11:10:00,6824.26,6824.26,6824.26,6824.26,227
2004/4/21,11:11:00,6822.37,6822.37,6822.37,6822.37,327
2004/4/21,11:12:00,6820.94,6820.94,6820.94,6820.94,242
2004/4/21,11:13:00,6827.48,6827.48,6827.48,6827.48,258
2004/4/21,11:14:00,6826.29,6826.29,6826.29,6826.29,192
2004/4/21,11:15:00,6823.20,6823.20,6823.20,6823.20,226
2004/4/21,11:16:00,6826.26,6826.26,6826.26,6826.26,214
2004/4/21,11:17:00,6826.50,6826.50,6826.50,6826.50,301
2004/4/21,11:18:00,6823.10,6823.10,6823.10,6823.10,178
2004/4/21,11:19:00,6824.79,6824.79,6824.79,6824.79,515
2004/4/21,11:20:00,6825.84,6825.84,6825.84,6825.84,254
2004/4/21,11:21:00,6819.92,6819.92,6819.92,6819.92,280
2004/4/21,11:22:00,6824.79,6824.79,6824.79,6824.79,191
2004/4/21,11:23:00,6822.32,6822.32,6822.32,6822.32,296
2004/4/21,11:24:00,6825.60,6825.60,6825.60,6825.60,287
2004/4/21,11:25:00,6821.48,6821.48,6821.48,6821.48,381
2004/4/21,11:26:00,6816.42,6816.42,6816.42,6816.42,274
2004/4/21,11:27:00,6821.51,6821.51,6821.51,6821.51,275
2004/4/21,11:28:00,6818.96,6818.96,6818.96,6818.96,228
2004/4/21,11:29:00,6821.36,6821.36,6821.36,6821.36,311
2004/4/21,11:30:00,6819.90,6819.90,6819.90,6819.90,200
2004/4/21,11:31:00,6820.05,6820.05,6820.05,6820.05,372
2004/4/21,11:32:00,6814.93,6814.93,6814.93,6814.93,214
2004/4/21,11:33:00,6815.79,6815.79,6815.79,6815.79,271
2004/4/21,11:34:00,6816.27,6816.27,6816.27,6816.27,279
2004/4/21,11:35:00,6818.36,6818.36,6818.36,6818.36,311
2004/4/21,11:36:00,6817.80,6817.80,6817.80,6817.80,315
2004/4/21,11:37:00,6821.02,6821.02,6821.02,6821.02,360
2004/4/21,11:38:00,6821.91,6821.91,6821.91,6821.91,223
2004/4/21,11:39:00,6823.61,6823.61,6823.61,6823.61,280
2004/4/21,11:40:00,6819.36,6819.36,6819.36,6819.36,198
2004/4/21,11:41:00,6819.18,6819.18,6819.18,6819.18,275
2004/4/21,11:42:00,6822.07,6822.07,6822.07,6822.07,396
2004/4/21,11:43:00,6822.63,6822.63,6822.63,6822.63,283
2004/4/21,11:44:00,6821.64,6821.64,6821.64,6821.64,194
2004/4/21,11:45:00,6824.20,6824.20,6824.20,6824.20,293
2004/4/21,11:46:00,6822.80,6822.80,6822.80,6822.80,180
2004/4/21,11:47:00,6823.04,6823.04,6823.04,6823.04,254
2004/4/21,11:48:00,6826.44,6826.44,6826.44,6826.44,204
2004/4/21,11:49:00,6816.71,6816.71,6816.71,6816.71,255
2004/4/21,11:50:00,6822.70,6822.70,6822.70,6822.70,224
2004/4/21,11:51:00,6818.56,6818.56,6818.56,6818.56,288
2004/4/21,11:52:00,6824.27,6824.27,6824.27,6824.27,251
2004/4/21,11:53:00,6824.37,6824.37,6824.37,6824.37,369
2004/4/21,11:54:00,6818.70,6818.70,6818.70,6818.70,245
2004/4/21,11:55:00,6820.78,6820.78,6820.78,6820.78,335
2004/4/21,11:56:00,6821.60,6821.60,6821.60,6821.60,212
2004/4/21,11:57:00,6817.59,6817.59,6817.59,6817.59,408
2004/4/21,11:58:00,6816.28,6816.28,6816.28,6816.28,296
2004/4/21,11:59:00,6818.50,6818.50,6818.50,6818.50,372
2004/4/21,12:00:00,6820.84,6820.84,6820.84,6820.84,210
2004/4/21,12:01:00,6811.88,6811.88,6811.88,6811.88,369
2004/4/21,12:02:00,6820.70,6820.70,6820.70,6820.70,234
2004/4/21,12:03:00,6820.04,6820.04,6820.04,6820.04,273
2004/4/21,12:04:00,6821.08,6821.08,6821.08,6821.08,208
2004/4/21,12:05:00,6820.24,6820.24,6820.24,6820.24,278
2004/4/21,12:06:00,6820.44,6820.44,6820.44,6820.44,151
2004/4/21,12:07:00,6814.15,6814.15,6814.15,6814.15,246
2004/4/21,12:08:00,6821.16,6821.16,6821.16,6821.16,165
2004/4/21,12:09:00,6820.60,6820.60,6820.60,6820.60,196
2004/4/21,12:10:00,6816.31,6816.31,6816.31,6816.31,222
2004/4/21,12:11:00,6809.59,6809.59,6809.59,6809.59,204
2004/4/21,12:12:00,6814.92,6814.92,6814.92,6814.92,189
2004/4/21,12:13:00,6810.88,6810.88,6810.88,6810.88,315
2004/4/21,12:14:00,6813.37,6813.37,6813.37,6813.37,254
2004/4/21,12:15:00,6811.97,6811.97,6811.97,6811.97,270
2004/4/21,12:16:00,6808.78,6808.78,6808.78,6808.78,219
2004/4/21,12:17:00,6805.37,6805.37,6805.37,6805.37,285
2004/4/21,12:18:00,6806.66,6806.66,6806.66,6806.66,209
2004/4/21,12:19:00,6809.98,6809.98,6809.98,6809.98,371
2004/4/21,12:20:00,6809.50,6809.50,6809.50,6809.50,218
2004/4/21,12:21:00,6811.66,6811.66,6811.66,6811.66,346
2004/4/21,12:22:00,6810.61,6810.61,6810.61,6810.61,230
2004/4/21,12:23:00,6808.26,6808.26,6808.26,6808.26,347
2004/4/21,12:24:00,6803.96,6803.96,6803.96,6803.96,371
2004/4/21,12:25:00,6802.14,6802.14,6802.14,6802.14,457
2004/4/21,12:26:00,6803.52,6803.52,6803.52,6803.52,338
2004/4/21,12:27:00,6802.58,6802.58,6802.58,6802.58,408
2004/4/21,12:28:00,6800.58,6800.58,6800.58,6800.58,327
2004/4/21,12:29:00,6800.05,6800.05,6800.05,6800.05,423
2004/4/21,12:30:00,6794.71,6794.71,6794.71,6794.71,343
2004/4/21,12:31:00,6793.93,6793.93,6793.93,6793.93,455
2004/4/21,12:32:00,6799.05,6799.05,6799.05,6799.05,457
2004/4/21,12:33:00,6793.44,6793.44,6793.44,6793.44,569
2004/4/21,12:34:00,6794.57,6794.57,6794.57,6794.57,717
2004/4/21,12:35:00,6796.38,6796.38,6796.38,6796.38,671
2004/4/21,12:36:00,6795.25,6795.25,6795.25,6795.25,316
2004/4/21,12:37:00,6794.62,6794.62,6794.62,6794.62,447
2004/4/21,12:38:00,6797.76,6797.76,6797.76,6797.76,222
2004/4/21,12:39:00,6798.28,6798.28,6798.28,6798.28,395
2004/4/21,12:40:00,6796.64,6796.64,6796.64,6796.64,275
2004/4/21,12:41:00,6800.67,6800.67,6800.67,6800.67,468
2004/4/21,12:42:00,6806.85,6806.85,6806.85,6806.85,274
2004/4/21,12:43:00,6811.33,6811.33,6811.33,6811.33,346
2004/4/21,12:44:00,6808.16,6808.16,6808.16,6808.16,251
2004/4/21,12:45:00,6806.50,6806.50,6806.50,6806.50,314
2004/4/21,12:46:00,6805.23,6805.23,6805.23,6805.23,232
2004/4/21,12:47:00,6804.65,6804.65,6804.65,6804.65,336
2004/4/21,12:48:00,6799.60,6799.60,6799.60,6799.60,251
2004/4/21,12:49:00,6802.55,6802.55,6802.55,6802.55,290
2004/4/21,12:50:00,6802.56,6802.56,6802.56,6802.56,219
2004/4/21,12:51:00,6807.28,6807.28,6807.28,6807.28,432
2004/4/21,12:52:00,6801.13,6801.13,6801.13,6801.13,273
2004/4/21,12:53:00,6800.42,6800.42,6800.42,6800.42,313
2004/4/21,12:54:00,6805.75,6805.75,6805.75,6805.75,237
2004/4/21,12:55:00,6797.91,6797.91,6797.91,6797.91,326
2004/4/21,12:56:00,6800.37,6800.37,6800.37,6800.37,214
2004/4/21,12:57:00,6802.02,6802.02,6802.02,6802.02,350
2004/4/21,12:58:00,6795.54,6795.54,6795.54,6795.54,230
2004/4/21,12:59:00,6801.30,6801.30,6801.30,6801.30,362
2004/4/21,13:00:00,6802.22,6802.22,6802.22,6802.22,249
2004/4/21,13:01:00,6801.60,6801.60,6801.60,6801.60,364
2004/4/21,13:02:00,6797.91,6797.91,6797.91,6797.91,260
2004/4/21,13:03:00,6797.95,6797.95,6797.95,6797.95,490
2004/4/21,13:04:00,6795.78,6795.78,6795.78,6795.78,246
2004/4/21,13:05:00,6801.88,6801.88,6801.88,6801.88,534
2004/4/21,13:06:00,6800.05,6800.05,6800.05,6800.05,342
2004/4/21,13:07:00,6797.88,6797.88,6797.88,6797.88,539
2004/4/21,13:08:00,6797.97,6797.97,6797.97,6797.97,338
2004/4/21,13:09:00,6792.15,6792.15,6792.15,6792.15,412
2004/4/21,13:10:00,6798.42,6798.42,6798.42,6798.42,310
2004/4/21,13:11:00,6796.63,6796.63,6796.63,6796.63,566
2004/4/21,13:12:00,6802.67,6802.67,6802.67,6802.67,411
2004/4/21,13:13:00,6802.03,6802.03,6802.03,6802.03,603
2004/4/21,13:14:00,6799.24,6799.24,6799.24,6799.24,454
2004/4/21,13:15:00,6801.73,6801.73,6801.73,6801.73,695
2004/4/21,13:16:00,6801.02,6801.02,6801.02,6801.02,485
2004/4/21,13:17:00,6805.61,6805.61,6805.61,6805.61,679
2004/4/21,13:18:00,6803.75,6803.75,6803.75,6803.75,448
2004/4/21,13:19:00,6806.54,6806.54,6806.54,6806.54,686
2004/4/21,13:20:00,6811.68,6811.68,6811.68,6811.68,507
2004/4/21,13:21:00,6807.23,6807.23,6807.23,6807.23,869
2004/4/21,13:22:00,6809.20,6809.20,6809.20,6809.20,566
2004/4/21,13:23:00,6811.52,6811.52,6811.52,6811.52,926
2004/4/21,13:24:00,6814.81,6814.81,6814.81,6814.81,738
2004/4/21,13:25:00,6808.76,6808.76,6808.76,6808.76,1189
2004/4/21,13:26:00,6808.76,6808.76,6808.76,6808.76,0
2004/4/21,13:27:00,6808.76,6808.76,6808.76,6808.76,0
2004/4/21,13:28:00,6808.76,6808.76,6808.76,6808.76,0
2004/4/21,13:29:00,6808.76,6808.76,6808.76,6808.76,0
2004/4/21,13:30:00,6810.25,6810.25,6810.25,6810.25,7095
2004/4/22,09:00:00,6810.25,6810.25,6810.25,6810.25,154
2004/4/22,09:01:00,6867.87,6867.87,6867.87,6867.87,4481
2004/4/22,09:02:00,6850.67,6850.67,6850.67,6850.67,1411
2004/4/22,09:03:00,6853.25,6853.25,6853.25,6853.25,1988
2004/4/22,09:04:00,6850.29,6850.29,6850.29,6850.29,1164
2004/4/22,09:05:00,6843.34,6843.34,6843.34,6843.34,1652
2004/4/22,09:06:00,6839.07,6839.07,6839.07,6839.07,1100
2004/4/22,09:07:00,6837.28,6837.28,6837.28,6837.28,1423
2004/4/22,09:08:00,6828.09,6828.09,6828.09,6828.09,1030
2004/4/22,09:09:00,6840.09,6840.09,6840.09,6840.09,1395
2004/4/22,09:10:00,6836.62,6836.62,6836.62,6836.62,974
2004/4/22,09:11:00,6850.25,6850.25,6850.25,6850.25,1657
2004/4/22,09:12:00,6856.83,6856.83,6856.83,6856.83,1050
2004/4/22,09:13:00,6857.89,6857.89,6857.89,6857.89,1574
2004/4/22,09:14:00,6857.66,6857.66,6857.66,6857.66,811
2004/4/22,09:15:00,6851.83,6851.83,6851.83,6851.83,1499
2004/4/22,09:16:00,6857.29,6857.29,6857.29,6857.29,914
2004/4/22,09:17:00,6860.16,6860.16,6860.16,6860.16,1385
2004/4/22,09:18:00,6860.59,6860.59,6860.59,6860.59,932
2004/4/22,09:19:00,6861.05,6861.05,6861.05,6861.05,1137
2004/4/22,09:20:00,6867.22,6867.22,6867.22,6867.22,935
2004/4/22,09:21:00,6870.84,6870.84,6870.84,6870.84,1714
2004/4/22,09:22:00,6882.66,6882.66,6882.66,6882.66,1094
2004/4/22,09:23:00,6890.81,6890.81,6890.81,6890.81,1914
2004/4/22,09:24:00,6883.42,6883.42,6883.42,6883.42,1196
2004/4/22,09:25:00,6891.00,6891.00,6891.00,6891.00,1712
2004/4/22,09:26:00,6891.71,6891.71,6891.71,6891.71,817
2004/4/22,09:27:00,6887.76,6887.76,6887.76,6887.76,1381
2004/4/22,09:28:00,6887.93,6887.93,6887.93,6887.93,995
2004/4/22,09:29:00,6883.39,6883.39,6883.39,6883.39,953
2004/4/22,09:30:00,6883.43,6883.43,6883.43,6883.43,648
2004/4/22,09:31:00,6878.49,6878.49,6878.49,6878.49,900
2004/4/22,09:32:00,6874.29,6874.29,6874.29,6874.29,584
2004/4/22,09:33:00,6874.96,6874.96,6874.96,6874.96,882
2004/4/22,09:34:00,6869.52,6869.52,6869.52,6869.52,498
2004/4/22,09:35:00,6869.06,6869.06,6869.06,6869.06,752
2004/4/22,09:36:00,6869.51,6869.51,6869.51,6869.51,694
2004/4/22,09:37:00,6872.82,6872.82,6872.82,6872.82,1031
2004/4/22,09:38:00,6881.68,6881.68,6881.68,6881.68,838
2004/4/22,09:39:00,6883.56,6883.56,6883.56,6883.56,1044
2004/4/22,09:40:00,6887.02,6887.02,6887.02,6887.02,709
2004/4/22,09:41:00,6892.07,6892.07,6892.07,6892.07,1330
2004/4/22,09:42:00,6892.80,6892.80,6892.80,6892.80,804
2004/4/22,09:43:00,6897.22,6897.22,6897.22,6897.22,976
2004/4/22,09:44:00,6885.35,6885.35,6885.35,6885.35,831
2004/4/22,09:45:00,6896.11,6896.11,6896.11,6896.11,987
2004/4/22,09:46:00,6893.11,6893.11,6893.11,6893.11,693
2004/4/22,09:47:00,6888.85,6888.85,6888.85,6888.85,760
2004/4/22,09:48:00,6894.42,6894.42,6894.42,6894.42,537
2004/4/22,09:49:00,6885.33,6885.33,6885.33,6885.33,737
2004/4/22,09:50:00,6883.04,6883.04,6883.04,6883.04,462
2004/4/22,09:51:00,6877.30,6877.30,6877.30,6877.30,585
2004/4/22,09:52:00,6878.55,6878.55,6878.55,6878.55,674
2004/4/22,09:53:00,6876.88,6876.88,6876.88,6876.88,612
2004/4/22,09:54:00,6871.72,6871.72,6871.72,6871.72,422
2004/4/22,09:55:00,6874.20,6874.20,6874.20,6874.20,731
2004/4/22,09:56:00,6879.06,6879.06,6879.06,6879.06,453
2004/4/22,09:57:00,6878.36,6878.36,6878.36,6878.36,612
2004/4/22,09:58:00,6878.12,6878.12,6878.12,6878.12,401
2004/4/22,09:59:00,6876.27,6876.27,6876.27,6876.27,532
2004/4/22,10:00:00,6878.17,6878.17,6878.17,6878.17,346
2004/4/22,10:01:00,6883.88,6883.88,6883.88,6883.88,491
2004/4/22,10:02:00,6880.56,6880.56,6880.56,6880.56,360
2004/4/22,10:03:00,6882.46,6882.46,6882.46,6882.46,590
2004/4/22,10:04:00,6880.85,6880.85,6880.85,6880.85,512
2004/4/22,10:05:00,6890.64,6890.64,6890.64,6890.64,735
2004/4/22,10:06:00,6884.14,6884.14,6884.14,6884.14,437
2004/4/22,10:07:00,6885.53,6885.53,6885.53,6885.53,500
2004/4/22,10:08:00,6887.34,6887.34,6887.34,6887.34,335
2004/4/22,10:09:00,6883.81,6883.81,6883.81,6883.81,463
2004/4/22,10:10:00,6883.55,6883.55,6883.55,6883.55,354
2004/4/22,10:11:00,6891.11,6891.11,6891.11,6891.11,445
2004/4/22,10:12:00,6883.59,6883.59,6883.59,6883.59,362
2004/4/22,10:13:00,6877.94,6877.94,6877.94,6877.94,494
2004/4/22,10:14:00,6881.61,6881.61,6881.61,6881.61,324
2004/4/22,10:15:00,6879.40,6879.40,6879.40,6879.40,514
2004/4/22,10:16:00,6884.00,6884.00,6884.00,6884.00,413
2004/4/22,10:17:00,6875.80,6875.80,6875.80,6875.80,497
2004/4/22,10:18:00,6877.65,6877.65,6877.65,6877.65,522
2004/4/22,10:19:00,6874.25,6874.25,6874.25,6874.25,483
2004/4/22,10:20:00,6873.31,6873.31,6873.31,6873.31,326
2004/4/22,10:21:00,6870.06,6870.06,6870.06,6870.06,526
2004/4/22,10:22:00,6873.12,6873.12,6873.12,6873.12,338
2004/4/22,10:23:00,6866.80,6866.80,6866.80,6866.80,411
2004/4/22,10:24:00,6876.57,6876.57,6876.57,6876.57,314
2004/4/22,10:25:00,6869.61,6869.61,6869.61,6869.61,510
2004/4/22,10:26:00,6874.47,6874.47,6874.47,6874.47,310
2004/4/22,10:27:00,6872.24,6872.24,6872.24,6872.24,417
2004/4/22,10:28:00,6874.46,6874.46,6874.46,6874.46,345
2004/4/22,10:29:00,6876.84,6876.84,6876.84,6876.84,368
2004/4/22,10:30:00,6871.18,6871.18,6871.18,6871.18,266
2004/4/22,10:31:00,6873.68,6873.68,6873.68,6873.68,319
2004/4/22,10:32:00,6882.96,6882.96,6882.96,6882.96,242
2004/4/22,10:33:00,6879.62,6879.62,6879.62,6879.62,405
2004/4/22,10:34:00,6879.50,6879.50,6879.50,6879.50,373
2004/4/22,10:35:00,6879.82,6879.82,6879.82,6879.82,513
2004/4/22,10:36:00,6880.68,6880.68,6880.68,6880.68,391
2004/4/22,10:37:00,6876.81,6876.81,6876.81,6876.81,471
2004/4/22,10:38:00,6875.60,6875.60,6875.60,6875.60,316
2004/4/22,10:39:00,6874.34,6874.34,6874.34,6874.34,407
2004/4/22,10:40:00,6878.61,6878.61,6878.61,6878.61,329
2004/4/22,10:41:00,6883.29,6883.29,6883.29,6883.29,425
2004/4/22,10:42:00,6887.76,6887.76,6887.76,6887.76,326
2004/4/22,10:43:00,6884.50,6884.50,6884.50,6884.50,470
2004/4/22,10:44:00,6885.99,6885.99,6885.99,6885.99,349
2004/4/22,10:45:00,6886.73,6886.73,6886.73,6886.73,580
2004/4/22,10:46:00,6887.89,6887.89,6887.89,6887.89,449
2004/4/22,10:47:00,6893.43,6893.43,6893.43,6893.43,659
2004/4/22,10:48:00,6894.93,6894.93,6894.93,6894.93,695
2004/4/22,10:49:00,6891.17,6891.17,6891.17,6891.17,768
2004/4/22,10:50:00,6900.25,6900.25,6900.25,6900.25,477
2004/4/22,10:51:00,6902.55,6902.55,6902.55,6902.55,657
2004/4/22,10:52:00,6901.74,6901.74,6901.74,6901.74,405
2004/4/22,10:53:00,6900.59,6900.59,6900.59,6900.59,666
2004/4/22,10:54:00,6905.44,6905.44,6905.44,6905.44,552
2004/4/22,10:55:00,6899.97,6899.97,6899.97,6899.97,606
2004/4/22,10:56:00,6901.88,6901.88,6901.88,6901.88,485
2004/4/22,10:57:00,6897.04,6897.04,6897.04,6897.04,617
2004/4/22,10:58:00,6899.17,6899.17,6899.17,6899.17,481
2004/4/22,10:59:00,6903.16,6903.16,6903.16,6903.16,768
2004/4/22,11:00:00,6903.50,6903.50,6903.50,6903.50,498
2004/4/22,11:01:00,6902.93,6902.93,6902.93,6902.93,978
2004/4/22,11:02:00,6908.65,6908.65,6908.65,6908.65,777
2004/4/22,11:03:00,6912.09,6912.09,6912.09,6912.09,971
2004/4/22,11:04:00,6906.92,6906.92,6906.92,6906.92,697
2004/4/22,11:05:00,6910.87,6910.87,6910.87,6910.87,1387
2004/4/22,11:06:00,6908.61,6908.61,6908.61,6908.61,831
2004/4/22,11:07:00,6903.52,6903.52,6903.52,6903.52,737
2004/4/22,11:08:00,6903.62,6903.62,6903.62,6903.62,435
2004/4/22,11:09:00,6897.67,6897.67,6897.67,6897.67,565
2004/4/22,11:10:00,6899.91,6899.91,6899.91,6899.91,454
2004/4/22,11:11:00,6897.92,6897.92,6897.92,6897.92,479
2004/4/22,11:12:00,6901.62,6901.62,6901.62,6901.62,492
2004/4/22,11:13:00,6896.84,6896.84,6896.84,6896.84,630
2004/4/22,11:14:00,6902.35,6902.35,6902.35,6902.35,469
2004/4/22,11:15:00,6897.63,6897.63,6897.63,6897.63,823
2004/4/22,11:16:00,6898.49,6898.49,6898.49,6898.49,560
2004/4/22,11:17:00,6893.85,6893.85,6893.85,6893.85,627
2004/4/22,11:18:00,6891.21,6891.21,6891.21,6891.21,465
2004/4/22,11:19:00,6887.85,6887.85,6887.85,6887.85,487
2004/4/22,11:20:00,6894.64,6894.64,6894.64,6894.64,405
2004/4/22,11:21:00,6889.67,6889.67,6889.67,6889.67,406
2004/4/22,11:22:00,6889.04,6889.04,6889.04,6889.04,325
2004/4/22,11:23:00,6886.07,6886.07,6886.07,6886.07,476
2004/4/22,11:24:00,6880.51,6880.51,6880.51,6880.51,435
2004/4/22,11:25:00,6878.93,6878.93,6878.93,6878.93,610
2004/4/22,11:26:00,6883.73,6883.73,6883.73,6883.73,464
2004/4/22,11:27:00,6872.69,6872.69,6872.69,6872.69,866
2004/4/22,11:28:00,6873.68,6873.68,6873.68,6873.68,788
2004/4/22,11:29:00,6870.38,6870.38,6870.38,6870.38,1051
2004/4/22,11:30:00,6865.90,6865.90,6865.90,6865.90,741
2004/4/22,11:31:00,6862.10,6862.10,6862.10,6862.10,799
2004/4/22,11:32:00,6861.05,6861.05,6861.05,6861.05,705
2004/4/22,11:33:00,6861.08,6861.08,6861.08,6861.08,918
2004/4/22,11:34:00,6860.72,6860.72,6860.72,6860.72,627
2004/4/22,11:35:00,6858.54,6858.54,6858.54,6858.54,612
2004/4/22,11:36:00,6862.96,6862.96,6862.96,6862.96,367
2004/4/22,11:37:00,6859.64,6859.64,6859.64,6859.64,501
2004/4/22,11:38:00,6864.87,6864.87,6864.87,6864.87,384
2004/4/22,11:39:00,6860.06,6860.06,6860.06,6860.06,502
2004/4/22,11:40:00,6864.16,6864.16,6864.16,6864.16,388
2004/4/22,11:41:00,6860.25,6860.25,6860.25,6860.25,531
2004/4/22,11:42:00,6863.79,6863.79,6863.79,6863.79,376
2004/4/22,11:43:00,6857.97,6857.97,6857.97,6857.97,503
2004/4/22,11:44:00,6861.53,6861.53,6861.53,6861.53,415
2004/4/22,11:45:00,6852.47,6852.47,6852.47,6852.47,490
2004/4/22,11:46:00,6856.89,6856.89,6856.89,6856.89,321
2004/4/22,11:47:00,6853.13,6853.13,6853.13,6853.13,455
2004/4/22,11:48:00,6852.57,6852.57,6852.57,6852.57,287
2004/4/22,11:49:00,6853.29,6853.29,6853.29,6853.29,341
2004/4/22,11:50:00,6850.15,6850.15,6850.15,6850.15,304
2004/4/22,11:51:00,6851.34,6851.34,6851.34,6851.34,446
2004/4/22,11:52:00,6852.74,6852.74,6852.74,6852.74,414
2004/4/22,11:53:00,6851.35,6851.35,6851.35,6851.35,394
2004/4/22,11:54:00,6855.87,6855.87,6855.87,6855.87,338
2004/4/22,11:55:00,6857.13,6857.13,6857.13,6857.13,466
2004/4/22,11:56:00,6853.98,6853.98,6853.98,6853.98,331
2004/4/22,11:57:00,6851.76,6851.76,6851.76,6851.76,366
2004/4/22,11:58:00,6852.05,6852.05,6852.05,6852.05,329
2004/4/22,11:59:00,6851.68,6851.68,6851.68,6851.68,336
2004/4/22,12:00:00,6855.72,6855.72,6855.72,6855.72,323
2004/4/22,12:01:00,6848.59,6848.59,6848.59,6848.59,460
2004/4/22,12:02:00,6847.40,6847.40,6847.40,6847.40,338
2004/4/22,12:03:00,6850.13,6850.13,6850.13,6850.13,468
2004/4/22,12:04:00,6852.66,6852.66,6852.66,6852.66,394
2004/4/22,12:05:00,6845.24,6845.24,6845.24,6845.24,583
2004/4/22,12:06:00,6843.84,6843.84,6843.84,6843.84,473
2004/4/22,12:07:00,6843.62,6843.62,6843.62,6843.62,620
2004/4/22,12:08:00,6840.14,6840.14,6840.14,6840.14,625
2004/4/22,12:09:00,6835.39,6835.39,6835.39,6835.39,865
2004/4/22,12:10:00,6832.83,6832.83,6832.83,6832.83,747
2004/4/22,12:11:00,6830.04,6830.04,6830.04,6830.04,923
2004/4/22,12:12:00,6826.54,6826.54,6826.54,6826.54,864
2004/4/22,12:13:00,6823.50,6823.50,6823.50,6823.50,1288
2004/4/22,12:14:00,6818.84,6818.84,6818.84,6818.84,755
2004/4/22,12:15:00,6815.47,6815.47,6815.47,6815.47,1083
2004/4/22,12:16:00,6818.56,6818.56,6818.56,6818.56,662
2004/4/22,12:17:00,6817.94,6817.94,6817.94,6817.94,850
2004/4/22,12:18:00,6820.65,6820.65,6820.65,6820.65,597
2004/4/22,12:19:00,6827.52,6827.52,6827.52,6827.52,614
2004/4/22,12:20:00,6828.33,6828.33,6828.33,6828.33,388
2004/4/22,12:21:00,6829.27,6829.27,6829.27,6829.27,548
2004/4/22,12:22:00,6830.38,6830.38,6830.38,6830.38,395
2004/4/22,12:23:00,6833.10,6833.10,6833.10,6833.10,501
2004/4/22,12:24:00,6838.58,6838.58,6838.58,6838.58,335
2004/4/22,12:25:00,6838.43,6838.43,6838.43,6838.43,435
2004/4/22,12:26:00,6840.04,6840.04,6840.04,6840.04,316
2004/4/22,12:27:00,6840.86,6840.86,6840.86,6840.86,426
2004/4/22,12:28:00,6838.12,6838.12,6838.12,6838.12,274
2004/4/22,12:29:00,6837.19,6837.19,6837.19,6837.19,401
2004/4/22,12:30:00,6834.48,6834.48,6834.48,6834.48,278
2004/4/22,12:31:00,6825.95,6825.95,6825.95,6825.95,337
2004/4/22,12:32:00,6826.71,6826.71,6826.71,6826.71,262
2004/4/22,12:33:00,6823.20,6823.20,6823.20,6823.20,486
2004/4/22,12:34:00,6820.99,6820.99,6820.99,6820.99,358
2004/4/22,12:35:00,6818.99,6818.99,6818.99,6818.99,579
2004/4/22,12:36:00,6819.77,6819.77,6819.77,6819.77,435
2004/4/22,12:37:00,6813.12,6813.12,6813.12,6813.12,701
2004/4/22,12:38:00,6809.48,6809.48,6809.48,6809.48,512
2004/4/22,12:39:00,6800.51,6800.51,6800.51,6800.51,828
2004/4/22,12:40:00,6798.24,6798.24,6798.24,6798.24,967
2004/4/22,12:41:00,6784.06,6784.06,6784.06,6784.06,2005
2004/4/22,12:42:00,6779.43,6779.43,6779.43,6779.43,1369
2004/4/22,12:43:00,6768.69,6768.69,6768.69,6768.69,2067
2004/4/22,12:44:00,6767.42,6767.42,6767.42,6767.42,1209
2004/4/22,12:45:00,6755.24,6755.24,6755.24,6755.24,1839
2004/4/22,12:46:00,6755.52,6755.52,6755.52,6755.52,1365
2004/4/22,12:47:00,6748.48,6748.48,6748.48,6748.48,1728
2004/4/22,12:48:00,6748.43,6748.43,6748.43,6748.43,982
2004/4/22,12:49:00,6751.84,6751.84,6751.84,6751.84,1113
2004/4/22,12:50:00,6753.73,6753.73,6753.73,6753.73,751
2004/4/22,12:51:00,6758.67,6758.67,6758.67,6758.67,1068
2004/4/22,12:52:00,6763.27,6763.27,6763.27,6763.27,584
2004/4/22,12:53:00,6768.57,6768.57,6768.57,6768.57,838
2004/4/22,12:54:00,6780.18,6780.18,6780.18,6780.18,438
2004/4/22,12:55:00,6775.91,6775.91,6775.91,6775.91,627
2004/4/22,12:56:00,6776.44,6776.44,6776.44,6776.44,446
2004/4/22,12:57:00,6776.67,6776.67,6776.67,6776.67,596
2004/4/22,12:58:00,6776.46,6776.46,6776.46,6776.46,415
2004/4/22,12:59:00,6768.76,6768.76,6768.76,6768.76,555
2004/4/22,13:00:00,6772.72,6772.72,6772.72,6772.72,309
2004/4/22,13:01:00,6773.68,6773.68,6773.68,6773.68,503
2004/4/22,13:02:00,6774.25,6774.25,6774.25,6774.25,457
2004/4/22,13:03:00,6754.14,6754.14,6754.14,6754.14,831
2004/4/22,13:04:00,6751.07,6751.07,6751.07,6751.07,610
2004/4/22,13:05:00,6740.57,6740.57,6740.57,6740.57,1275
2004/4/22,13:06:00,6735.88,6735.88,6735.88,6735.88,974
2004/4/22,13:07:00,6721.69,6721.69,6721.69,6721.69,1483
2004/4/22,13:08:00,6718.17,6718.17,6718.17,6718.17,1132
2004/4/22,13:09:00,6709.51,6709.51,6709.51,6709.51,2051
2004/4/22,13:10:00,6700.73,6700.73,6700.73,6700.73,1414
2004/4/22,13:11:00,6694.36,6694.36,6694.36,6694.36,1777
2004/4/22,13:12:00,6686.30,6686.30,6686.30,6686.30,1708
2004/4/22,13:13:00,6678.70,6678.70,6678.70,6678.70,2057
2004/4/22,13:14:00,6686.86,6686.86,6686.86,6686.86,1137
2004/4/22,13:15:00,6687.96,6687.96,6687.96,6687.96,1458
2004/4/22,13:16:00,6695.28,6695.28,6695.28,6695.28,843
2004/4/22,13:17:00,6700.99,6700.99,6700.99,6700.99,1236
2004/4/22,13:18:00,6708.57,6708.57,6708.57,6708.57,746
2004/4/22,13:19:00,6722.18,6722.18,6722.18,6722.18,1137
2004/4/22,13:20:00,6718.53,6718.53,6718.53,6718.53,832
2004/4/22,13:21:00,6728.98,6728.98,6728.98,6728.98,1473
2004/4/22,13:22:00,6726.24,6726.24,6726.24,6726.24,654
2004/4/22,13:23:00,6719.73,6719.73,6719.73,6719.73,1210
2004/4/22,13:24:00,6721.76,6721.76,6721.76,6721.76,818
2004/4/22,13:25:00,6719.36,6719.36,6719.36,6719.36,1162
2004/4/22,13:26:00,6719.40,6719.40,6719.40,6719.40,0
2004/4/22,13:27:00,6719.40,6719.40,6719.40,6719.40,0
2004/4/22,13:28:00,6719.40,6719.40,6719.40,6719.40,0
2004/4/22,13:29:00,6719.40,6719.40,6719.40,6719.40,0
2004/4/22,13:30:00,6732.09,6732.09,6732.09,6732.09,6191
2004/4/23,09:00:00,6732.09,6732.09,6732.09,6732.09,170
2004/4/23,09:01:00,6791.36,6791.36,6791.36,6791.36,4811
2004/4/23,09:02:00,6798.77,6798.77,6798.77,6798.77,1173
2004/4/23,09:03:00,6805.85,6805.85,6805.85,6805.85,1564
2004/4/23,09:04:00,6806.40,6806.40,6806.40,6806.40,1459
2004/4/23,09:05:00,6806.98,6806.98,6806.98,6806.98,1917
2004/4/23,09:06:00,6802.50,6802.50,6802.50,6802.50,1446
2004/4/23,09:07:00,6794.49,6794.49,6794.49,6794.49,2027
2004/4/23,09:08:00,6790.08,6790.08,6790.08,6790.08,1232
2004/4/23,09:09:00,6776.42,6776.42,6776.42,6776.42,1686
2004/4/23,09:10:00,6773.77,6773.77,6773.77,6773.77,1042
2004/4/23,09:11:00,6767.82,6767.82,6767.82,6767.82,1373
2004/4/23,09:12:00,6764.33,6764.33,6764.33,6764.33,986
2004/4/23,09:13:00,6759.61,6759.61,6759.61,6759.61,1344
2004/4/23,09:14:00,6767.26,6767.26,6767.26,6767.26,792
2004/4/23,09:15:00,6765.12,6765.12,6765.12,6765.12,1368
2004/4/23,09:16:00,6774.37,6774.37,6774.37,6774.37,968
2004/4/23,09:17:00,6779.59,6779.59,6779.59,6779.59,978
2004/4/23,09:18:00,6779.26,6779.26,6779.26,6779.26,588
2004/4/23,09:19:00,6784.48,6784.48,6784.48,6784.48,802
2004/4/23,09:20:00,6780.10,6780.10,6780.10,6780.10,626
2004/4/23,09:21:00,6780.38,6780.38,6780.38,6780.38,859
2004/4/23,09:22:00,6775.30,6775.30,6775.30,6775.30,604
2004/4/23,09:23:00,6766.38,6766.38,6766.38,6766.38,805
2004/4/23,09:24:00,6771.42,6771.42,6771.42,6771.42,497
2004/4/23,09:25:00,6759.69,6759.69,6759.69,6759.69,697
2004/4/23,09:26:00,6763.30,6763.30,6763.30,6763.30,480
2004/4/23,09:27:00,6755.13,6755.13,6755.13,6755.13,654
2004/4/23,09:28:00,6753.52,6753.52,6753.52,6753.52,396
2004/4/23,09:29:00,6755.29,6755.29,6755.29,6755.29,694
2004/4/23,09:30:00,6749.30,6749.30,6749.30,6749.30,425
2004/4/23,09:31:00,6751.07,6751.07,6751.07,6751.07,776
2004/4/23,09:32:00,6751.93,6751.93,6751.93,6751.93,653
2004/4/23,09:33:00,6751.83,6751.83,6751.83,6751.83,838
2004/4/23,09:34:00,6748.26,6748.26,6748.26,6748.26,458
2004/4/23,09:35:00,6747.57,6747.57,6747.57,6747.57,707
2004/4/23,09:36:00,6744.62,6744.62,6744.62,6744.62,373
2004/4/23,09:37:00,6742.94,6742.94,6742.94,6742.94,574
2004/4/23,09:38:00,6745.63,6745.63,6745.63,6745.63,325
2004/4/23,09:39:00,6741.92,6741.92,6741.92,6741.92,490
2004/4/23,09:40:00,6742.32,6742.32,6742.32,6742.32,307
2004/4/23,09:41:00,6746.43,6746.43,6746.43,6746.43,495
2004/4/23,09:42:00,6746.86,6746.86,6746.86,6746.86,411
2004/4/23,09:43:00,6747.76,6747.76,6747.76,6747.76,639
2004/4/23,09:44:00,6745.20,6745.20,6745.20,6745.20,468
2004/4/23,09:45:00,6743.78,6743.78,6743.78,6743.78,700
2004/4/23,09:46:00,6743.49,6743.49,6743.49,6743.49,455
2004/4/23,09:47:00,6744.51,6744.51,6744.51,6744.51,643
2004/4/23,09:48:00,6740.86,6740.86,6740.86,6740.86,420
2004/4/23,09:49:00,6739.28,6739.28,6739.28,6739.28,684
2004/4/23,09:50:00,6737.39,6737.39,6737.39,6737.39,443
2004/4/23,09:51:00,6734.78,6734.78,6734.78,6734.78,635
2004/4/23,09:52:00,6732.19,6732.19,6732.19,6732.19,364
2004/4/23,09:53:00,6730.31,6730.31,6730.31,6730.31,624
2004/4/23,09:54:00,6725.83,6725.83,6725.83,6725.83,476
2004/4/23,09:55:00,6725.12,6725.12,6725.12,6725.12,742
2004/4/23,09:56:00,6721.62,6721.62,6721.62,6721.62,644
2004/4/23,09:57:00,6717.16,6717.16,6717.16,6717.16,1153
2004/4/23,09:58:00,6708.37,6708.37,6708.37,6708.37,574
2004/4/23,09:59:00,6704.28,6704.28,6704.28,6704.28,957
2004/4/23,10:00:00,6699.08,6699.08,6699.08,6699.08,732
2004/4/23,10:01:00,6694.59,6694.59,6694.59,6694.59,943
2004/4/23,10:02:00,6700.30,6700.30,6700.30,6700.30,671
2004/4/23,10:03:00,6697.67,6697.67,6697.67,6697.67,966
2004/4/23,10:04:00,6708.26,6708.26,6708.26,6708.26,526
2004/4/23,10:05:00,6711.33,6711.33,6711.33,6711.33,599
2004/4/23,10:06:00,6717.06,6717.06,6717.06,6717.06,414
2004/4/23,10:07:00,6718.81,6718.81,6718.81,6718.81,470
2004/4/23,10:08:00,6719.04,6719.04,6719.04,6719.04,413
2004/4/23,10:09:00,6723.72,6723.72,6723.72,6723.72,423
2004/4/23,10:10:00,6734.18,6734.18,6734.18,6734.18,340
2004/4/23,10:11:00,6733.03,6733.03,6733.03,6733.03,482
2004/4/23,10:12:00,6733.18,6733.18,6733.18,6733.18,300
2004/4/23,10:13:00,6740.04,6740.04,6740.04,6740.04,408
2004/4/23,10:14:00,6739.54,6739.54,6739.54,6739.54,293
2004/4/23,10:15:00,6737.23,6737.23,6737.23,6737.23,398
2004/4/23,10:16:00,6733.69,6733.69,6733.69,6733.69,229
2004/4/23,10:17:00,6733.62,6733.62,6733.62,6733.62,275
2004/4/23,10:18:00,6727.02,6727.02,6727.02,6727.02,228
2004/4/23,10:19:00,6730.64,6730.64,6730.64,6730.64,336
2004/4/23,10:20:00,6733.69,6733.69,6733.69,6733.69,231
2004/4/23,10:21:00,6733.54,6733.54,6733.54,6733.54,305
2004/4/23,10:22:00,6735.32,6735.32,6735.32,6735.32,242
2004/4/23,10:23:00,6737.05,6737.05,6737.05,6737.05,289
2004/4/23,10:24:00,6739.92,6739.92,6739.92,6739.92,199
2004/4/23,10:25:00,6737.71,6737.71,6737.71,6737.71,286
2004/4/23,10:26:00,6739.50,6739.50,6739.50,6739.50,240
2004/4/23,10:27:00,6737.65,6737.65,6737.65,6737.65,396
2004/4/23,10:28:00,6742.28,6742.28,6742.28,6742.28,236
2004/4/23,10:29:00,6742.66,6742.66,6742.66,6742.66,430
2004/4/23,10:30:00,6741.70,6741.70,6741.70,6741.70,278
2004/4/23,10:31:00,6742.03,6742.03,6742.03,6742.03,423
2004/4/23,10:32:00,6743.53,6743.53,6743.53,6743.53,376
2004/4/23,10:33:00,6749.32,6749.32,6749.32,6749.32,451
2004/4/23,10:34:00,6755.88,6755.88,6755.88,6755.88,457
2004/4/23,10:35:00,6755.46,6755.46,6755.46,6755.46,625
2004/4/23,10:36:00,6756.78,6756.78,6756.78,6756.78,369
2004/4/23,10:37:00,6760.15,6760.15,6760.15,6760.15,709
2004/4/23,10:38:00,6757.20,6757.20,6757.20,6757.20,362
2004/4/23,10:39:00,6754.28,6754.28,6754.28,6754.28,513
2004/4/23,10:40:00,6759.38,6759.38,6759.38,6759.38,305
2004/4/23,10:41:00,6754.33,6754.33,6754.33,6754.33,453
2004/4/23,10:42:00,6759.06,6759.06,6759.06,6759.06,309
2004/4/23,10:43:00,6763.83,6763.83,6763.83,6763.83,364
2004/4/23,10:44:00,6757.57,6757.57,6757.57,6757.57,190
2004/4/23,10:45:00,6752.37,6752.37,6752.37,6752.37,344
2004/4/23,10:46:00,6754.39,6754.39,6754.39,6754.39,203
2004/4/23,10:47:00,6748.37,6748.37,6748.37,6748.37,301
2004/4/23,10:48:00,6747.90,6747.90,6747.90,6747.90,185
2004/4/23,10:49:00,6746.99,6746.99,6746.99,6746.99,291
2004/4/23,10:50:00,6741.51,6741.51,6741.51,6741.51,227
2004/4/23,10:51:00,6741.83,6741.83,6741.83,6741.83,314
2004/4/23,10:52:00,6748.57,6748.57,6748.57,6748.57,222
2004/4/23,10:53:00,6742.36,6742.36,6742.36,6742.36,346
2004/4/23,10:54:00,6744.11,6744.11,6744.11,6744.11,213
2004/4/23,10:55:00,6753.06,6753.06,6753.06,6753.06,261
2004/4/23,10:56:00,6741.87,6741.87,6741.87,6741.87,227
2004/4/23,10:57:00,6742.66,6742.66,6742.66,6742.66,328
2004/4/23,10:58:00,6744.36,6744.36,6744.36,6744.36,318
2004/4/23,10:59:00,6749.04,6749.04,6749.04,6749.04,296
2004/4/23,11:00:00,6742.09,6742.09,6742.09,6742.09,219
2004/4/23,11:01:00,6743.13,6743.13,6743.13,6743.13,276
2004/4/23,11:02:00,6747.71,6747.71,6747.71,6747.71,204
2004/4/23,11:03:00,6747.65,6747.65,6747.65,6747.65,298
2004/4/23,11:04:00,6743.10,6743.10,6743.10,6743.10,136
2004/4/23,11:05:00,6740.38,6740.38,6740.38,6740.38,201
2004/4/23,11:06:00,6741.94,6741.94,6741.94,6741.94,184
2004/4/23,11:07:00,6741.00,6741.00,6741.00,6741.00,227
2004/4/23,11:08:00,6741.17,6741.17,6741.17,6741.17,154
2004/4/23,11:09:00,6739.93,6739.93,6739.93,6739.93,265
2004/4/23,11:10:00,6738.48,6738.48,6738.48,6738.48,180
2004/4/23,11:11:00,6735.03,6735.03,6735.03,6735.03,205
2004/4/23,11:12:00,6738.02,6738.02,6738.02,6738.02,211
2004/4/23,11:13:00,6739.39,6739.39,6739.39,6739.39,386
2004/4/23,11:14:00,6738.72,6738.72,6738.72,6738.72,194
2004/4/23,11:15:00,6737.15,6737.15,6737.15,6737.15,289
2004/4/23,11:16:00,6738.51,6738.51,6738.51,6738.51,216
2004/4/23,11:17:00,6736.33,6736.33,6736.33,6736.33,278
2004/4/23,11:18:00,6743.93,6743.93,6743.93,6743.93,181
2004/4/23,11:19:00,6743.37,6743.37,6743.37,6743.37,403
2004/4/23,11:20:00,6750.40,6750.40,6750.40,6750.40,449
2004/4/23,11:21:00,6747.36,6747.36,6747.36,6747.36,518
2004/4/23,11:22:00,6747.54,6747.54,6747.54,6747.54,310
2004/4/23,11:23:00,6753.00,6753.00,6753.00,6753.00,466
2004/4/23,11:24:00,6748.13,6748.13,6748.13,6748.13,237
2004/4/23,11:25:00,6751.39,6751.39,6751.39,6751.39,285
2004/4/23,11:26:00,6754.03,6754.03,6754.03,6754.03,187
2004/4/23,11:27:00,6751.89,6751.89,6751.89,6751.89,240
2004/4/23,11:28:00,6755.73,6755.73,6755.73,6755.73,198
2004/4/23,11:29:00,6753.64,6753.64,6753.64,6753.64,280
2004/4/23,11:30:00,6753.95,6753.95,6753.95,6753.95,140
2004/4/23,11:31:00,6758.31,6758.31,6758.31,6758.31,294
2004/4/23,11:32:00,6752.87,6752.87,6752.87,6752.87,225
2004/4/23,11:33:00,6751.30,6751.30,6751.30,6751.30,245
2004/4/23,11:34:00,6758.51,6758.51,6758.51,6758.51,263
2004/4/23,11:35:00,6751.53,6751.53,6751.53,6751.53,290
2004/4/23,11:36:00,6756.15,6756.15,6756.15,6756.15,228
2004/4/23,11:37:00,6748.20,6748.20,6748.20,6748.20,308
2004/4/23,11:38:00,6758.32,6758.32,6758.32,6758.32,198
2004/4/23,11:39:00,6749.03,6749.03,6749.03,6749.03,320
2004/4/23,11:40:00,6749.61,6749.61,6749.61,6749.61,191
2004/4/23,11:41:00,6744.16,6744.16,6744.16,6744.16,262
2004/4/23,11:42:00,6746.03,6746.03,6746.03,6746.03,310
2004/4/23,11:43:00,6747.51,6747.51,6747.51,6747.51,347
2004/4/23,11:44:00,6748.34,6748.34,6748.34,6748.34,201
2004/4/23,11:45:00,6744.01,6744.01,6744.01,6744.01,283
2004/4/23,11:46:00,6749.12,6749.12,6749.12,6749.12,188
2004/4/23,11:47:00,6746.49,6746.49,6746.49,6746.49,258
2004/4/23,11:48:00,6745.12,6745.12,6745.12,6745.12,185
2004/4/23,11:49:00,6745.48,6745.48,6745.48,6745.48,189
2004/4/23,11:50:00,6747.86,6747.86,6747.86,6747.86,149
2004/4/23,11:51:00,6753.98,6753.98,6753.98,6753.98,208
2004/4/23,11:52:00,6750.23,6750.23,6750.23,6750.23,211
2004/4/23,11:53:00,6752.35,6752.35,6752.35,6752.35,263
2004/4/23,11:54:00,6750.20,6750.20,6750.20,6750.20,287
2004/4/23,11:55:00,6760.43,6760.43,6760.43,6760.43,410
2004/4/23,11:56:00,6760.65,6760.65,6760.65,6760.65,250
2004/4/23,11:57:00,6754.09,6754.09,6754.09,6754.09,342
2004/4/23,11:58:00,6755.57,6755.57,6755.57,6755.57,224
2004/4/23,11:59:00,6758.28,6758.28,6758.28,6758.28,333
2004/4/23,12:00:00,6764.67,6764.67,6764.67,6764.67,302
2004/4/23,12:01:00,6765.80,6765.80,6765.80,6765.80,452
2004/4/23,12:02:00,6767.57,6767.57,6767.57,6767.57,302
2004/4/23,12:03:00,6763.81,6763.81,6763.81,6763.81,447
2004/4/23,12:04:00,6764.57,6764.57,6764.57,6764.57,550
2004/4/23,12:05:00,6765.19,6765.19,6765.19,6765.19,733
2004/4/23,12:06:00,6767.98,6767.98,6767.98,6767.98,279
2004/4/23,12:07:00,6763.83,6763.83,6763.83,6763.83,547
2004/4/23,12:08:00,6763.25,6763.25,6763.25,6763.25,417
2004/4/23,12:09:00,6766.41,6766.41,6766.41,6766.41,437
2004/4/23,12:10:00,6767.87,6767.87,6767.87,6767.87,306
2004/4/23,12:11:00,6763.18,6763.18,6763.18,6763.18,385
2004/4/23,12:12:00,6765.23,6765.23,6765.23,6765.23,233
2004/4/23,12:13:00,6761.24,6761.24,6761.24,6761.24,353
2004/4/23,12:14:00,6756.84,6756.84,6756.84,6756.84,260
2004/4/23,12:15:00,6762.16,6762.16,6762.16,6762.16,351
2004/4/23,12:16:00,6752.73,6752.73,6752.73,6752.73,288
2004/4/23,12:17:00,6750.48,6750.48,6750.48,6750.48,282
2004/4/23,12:18:00,6750.89,6750.89,6750.89,6750.89,181
2004/4/23,12:19:00,6752.82,6752.82,6752.82,6752.82,248
2004/4/23,12:20:00,6756.04,6756.04,6756.04,6756.04,191
2004/4/23,12:21:00,6754.52,6754.52,6754.52,6754.52,245
2004/4/23,12:22:00,6752.70,6752.70,6752.70,6752.70,166
2004/4/23,12:23:00,6752.03,6752.03,6752.03,6752.03,258
2004/4/23,12:24:00,6753.94,6753.94,6753.94,6753.94,154
2004/4/23,12:25:00,6755.27,6755.27,6755.27,6755.27,206
2004/4/23,12:26:00,6753.37,6753.37,6753.37,6753.37,179
2004/4/23,12:27:00,6755.27,6755.27,6755.27,6755.27,255
2004/4/23,12:28:00,6750.67,6750.67,6750.67,6750.67,158
2004/4/23,12:29:00,6754.35,6754.35,6754.35,6754.35,224
2004/4/23,12:30:00,6753.32,6753.32,6753.32,6753.32,160
2004/4/23,12:31:00,6762.02,6762.02,6762.02,6762.02,232
2004/4/23,12:32:00,6756.74,6756.74,6756.74,6756.74,169
2004/4/23,12:33:00,6755.98,6755.98,6755.98,6755.98,234
2004/4/23,12:34:00,6751.12,6751.12,6751.12,6751.12,160
2004/4/23,12:35:00,6750.44,6750.44,6750.44,6750.44,197
2004/4/23,12:36:00,6751.13,6751.13,6751.13,6751.13,158
2004/4/23,12:37:00,6750.13,6750.13,6750.13,6750.13,237
2004/4/23,12:38:00,6749.95,6749.95,6749.95,6749.95,142
2004/4/23,12:39:00,6749.87,6749.87,6749.87,6749.87,227
2004/4/23,12:40:00,6750.20,6750.20,6750.20,6750.20,182
2004/4/23,12:41:00,6748.43,6748.43,6748.43,6748.43,222
2004/4/23,12:42:00,6743.16,6743.16,6743.16,6743.16,221
2004/4/23,12:43:00,6739.87,6739.87,6739.87,6739.87,315
2004/4/23,12:44:00,6738.48,6738.48,6738.48,6738.48,342
2004/4/23,12:45:00,6739.28,6739.28,6739.28,6739.28,335
2004/4/23,12:46:00,6735.85,6735.85,6735.85,6735.85,299
2004/4/23,12:47:00,6737.99,6737.99,6737.99,6737.99,500
2004/4/23,12:48:00,6734.66,6734.66,6734.66,6734.66,363
2004/4/23,12:49:00,6733.32,6733.32,6733.32,6733.32,357
2004/4/23,12:50:00,6739.11,6739.11,6739.11,6739.11,228
2004/4/23,12:51:00,6741.88,6741.88,6741.88,6741.88,443
2004/4/23,12:52:00,6744.85,6744.85,6744.85,6744.85,254
2004/4/23,12:53:00,6740.92,6740.92,6740.92,6740.92,352
2004/4/23,12:54:00,6734.53,6734.53,6734.53,6734.53,225
2004/4/23,12:55:00,6733.35,6733.35,6733.35,6733.35,323
2004/4/23,12:56:00,6739.67,6739.67,6739.67,6739.67,322
2004/4/23,12:57:00,6735.62,6735.62,6735.62,6735.62,310
2004/4/23,12:58:00,6741.12,6741.12,6741.12,6741.12,276
2004/4/23,12:59:00,6734.01,6734.01,6734.01,6734.01,268
2004/4/23,13:00:00,6734.78,6734.78,6734.78,6734.78,205
2004/4/23,13:01:00,6738.77,6738.77,6738.77,6738.77,1092
2004/4/23,13:02:00,6741.92,6741.92,6741.92,6741.92,555
2004/4/23,13:03:00,6754.32,6754.32,6754.32,6754.32,462
2004/4/23,13:04:00,6754.05,6754.05,6754.05,6754.05,332
2004/4/23,13:05:00,6758.26,6758.26,6758.26,6758.26,508
2004/4/23,13:06:00,6752.05,6752.05,6752.05,6752.05,270
2004/4/23,13:07:00,6752.80,6752.80,6752.80,6752.80,373
2004/4/23,13:08:00,6755.29,6755.29,6755.29,6755.29,365
2004/4/23,13:09:00,6762.74,6762.74,6762.74,6762.74,352
2004/4/23,13:10:00,6757.10,6757.10,6757.10,6757.10,284
2004/4/23,13:11:00,6761.07,6761.07,6761.07,6761.07,445
2004/4/23,13:12:00,6752.84,6752.84,6752.84,6752.84,295
2004/4/23,13:13:00,6760.53,6760.53,6760.53,6760.53,493
2004/4/23,13:14:00,6759.71,6759.71,6759.71,6759.71,371
2004/4/23,13:15:00,6754.90,6754.90,6754.90,6754.90,452
2004/4/23,13:16:00,6753.54,6753.54,6753.54,6753.54,337
2004/4/23,13:17:00,6747.45,6747.45,6747.45,6747.45,614
2004/4/23,13:18:00,6753.88,6753.88,6753.88,6753.88,467
2004/4/23,13:19:00,6748.79,6748.79,6748.79,6748.79,737
2004/4/23,13:20:00,6751.66,6751.66,6751.66,6751.66,434
2004/4/23,13:21:00,6752.98,6752.98,6752.98,6752.98,616
2004/4/23,13:22:00,6753.19,6753.19,6753.19,6753.19,489
2004/4/23,13:23:00,6748.52,6748.52,6748.52,6748.52,694
2004/4/23,13:24:00,6749.34,6749.34,6749.34,6749.34,804
2004/4/23,13:25:00,6750.85,6750.85,6750.85,6750.85,1088
2004/4/23,13:26:00,6750.85,6750.85,6750.85,6750.85,0
2004/4/23,13:27:00,6750.85,6750.85,6750.85,6750.85,0
2004/4/23,13:28:00,6750.85,6750.85,6750.85,6750.85,0
2004/4/23,13:29:00,6750.85,6750.85,6750.85,6750.85,0
2004/4/23,13:30:00,6748.10,6748.10,6748.10,6748.10,7508
2004/4/26,09:00:00,6748.10,6748.10,6748.10,6748.10,158
2004/4/26,09:01:00,6752.90,6752.90,6752.90,6752.90,3123
2004/4/26,09:02:00,6752.69,6752.69,6752.69,6752.69,803
2004/4/26,09:03:00,6755.78,6755.78,6755.78,6755.78,1064
2004/4/26,09:04:00,6757.33,6757.33,6757.33,6757.33,784
2004/4/26,09:05:00,6763.68,6763.68,6763.68,6763.68,1167
2004/4/26,09:06:00,6759.31,6759.31,6759.31,6759.31,847
2004/4/26,09:07:00,6766.13,6766.13,6766.13,6766.13,1164
2004/4/26,09:08:00,6760.43,6760.43,6760.43,6760.43,726
2004/4/26,09:09:00,6760.71,6760.71,6760.71,6760.71,1013
2004/4/26,09:10:00,6757.62,6757.62,6757.62,6757.62,659
2004/4/26,09:11:00,6751.90,6751.90,6751.90,6751.90,735
2004/4/26,09:12:00,6748.44,6748.44,6748.44,6748.44,561
2004/4/26,09:13:00,6744.44,6744.44,6744.44,6744.44,819
2004/4/26,09:14:00,6743.66,6743.66,6743.66,6743.66,572
2004/4/26,09:15:00,6742.23,6742.23,6742.23,6742.23,763
2004/4/26,09:16:00,6737.98,6737.98,6737.98,6737.98,615
2004/4/26,09:17:00,6731.99,6731.99,6731.99,6731.99,655
2004/4/26,09:18:00,6730.04,6730.04,6730.04,6730.04,453
2004/4/26,09:19:00,6728.71,6728.71,6728.71,6728.71,781
2004/4/26,09:20:00,6723.87,6723.87,6723.87,6723.87,513
2004/4/26,09:21:00,6731.70,6731.70,6731.70,6731.70,686
2004/4/26,09:22:00,6727.64,6727.64,6727.64,6727.64,483
2004/4/26,09:23:00,6730.73,6730.73,6730.73,6730.73,613
2004/4/26,09:24:00,6732.06,6732.06,6732.06,6732.06,406
2004/4/26,09:25:00,6735.14,6735.14,6735.14,6735.14,615
2004/4/26,09:26:00,6741.81,6741.81,6741.81,6741.81,383
2004/4/26,09:27:00,6741.82,6741.82,6741.82,6741.82,595
2004/4/26,09:28:00,6746.55,6746.55,6746.55,6746.55,477
2004/4/26,09:29:00,6750.29,6750.29,6750.29,6750.29,656
2004/4/26,09:30:00,6753.41,6753.41,6753.41,6753.41,540
2004/4/26,09:31:00,6755.93,6755.93,6755.93,6755.93,807
2004/4/26,09:32:00,6758.02,6758.02,6758.02,6758.02,584
2004/4/26,09:33:00,6754.26,6754.26,6754.26,6754.26,804
2004/4/26,09:34:00,6754.58,6754.58,6754.58,6754.58,532
2004/4/26,09:35:00,6753.88,6753.88,6753.88,6753.88,578
2004/4/26,09:36:00,6751.12,6751.12,6751.12,6751.12,312
2004/4/26,09:37:00,6750.49,6750.49,6750.49,6750.49,462
2004/4/26,09:38:00,6751.92,6751.92,6751.92,6751.92,318
2004/4/26,09:39:00,6748.64,6748.64,6748.64,6748.64,479
2004/4/26,09:40:00,6748.98,6748.98,6748.98,6748.98,271
2004/4/26,09:41:00,6751.52,6751.52,6751.52,6751.52,393
2004/4/26,09:42:00,6744.65,6744.65,6744.65,6744.65,273
2004/4/26,09:43:00,6747.12,6747.12,6747.12,6747.12,383
2004/4/26,09:44:00,6747.33,6747.33,6747.33,6747.33,249
2004/4/26,09:45:00,6746.09,6746.09,6746.09,6746.09,363
2004/4/26,09:46:00,6747.44,6747.44,6747.44,6747.44,216
2004/4/26,09:47:00,6749.07,6749.07,6749.07,6749.07,365
2004/4/26,09:48:00,6748.20,6748.20,6748.20,6748.20,318
2004/4/26,09:49:00,6745.01,6745.01,6745.01,6745.01,353
2004/4/26,09:50:00,6749.83,6749.83,6749.83,6749.83,323
2004/4/26,09:51:00,6750.03,6750.03,6750.03,6750.03,503
2004/4/26,09:52:00,6747.22,6747.22,6747.22,6747.22,385
2004/4/26,09:53:00,6750.09,6750.09,6750.09,6750.09,516
2004/4/26,09:54:00,6754.17,6754.17,6754.17,6754.17,289
2004/4/26,09:55:00,6760.68,6760.68,6760.68,6760.68,486
2004/4/26,09:56:00,6760.53,6760.53,6760.53,6760.53,474
2004/4/26,09:57:00,6764.39,6764.39,6764.39,6764.39,533
2004/4/26,09:58:00,6761.00,6761.00,6761.00,6761.00,351
2004/4/26,09:59:00,6763.08,6763.08,6763.08,6763.08,518
2004/4/26,10:00:00,6762.24,6762.24,6762.24,6762.24,304
2004/4/26,10:01:00,6763.50,6763.50,6763.50,6763.50,460
2004/4/26,10:02:00,6762.19,6762.19,6762.19,6762.19,227
2004/4/26,10:03:00,6764.14,6764.14,6764.14,6764.14,393
2004/4/26,10:04:00,6764.92,6764.92,6764.92,6764.92,206
2004/4/26,10:05:00,6763.53,6763.53,6763.53,6763.53,316
2004/4/26,10:06:00,6764.14,6764.14,6764.14,6764.14,236
2004/4/26,10:07:00,6766.72,6766.72,6766.72,6766.72,326
2004/4/26,10:08:00,6765.95,6765.95,6765.95,6765.95,248
2004/4/26,10:09:00,6766.64,6766.64,6766.64,6766.64,325
2004/4/26,10:10:00,6756.76,6756.76,6756.76,6756.76,242
2004/4/26,10:11:00,6762.24,6762.24,6762.24,6762.24,335
2004/4/26,10:12:00,6759.89,6759.89,6759.89,6759.89,209
2004/4/26,10:13:00,6765.28,6765.28,6765.28,6765.28,372
2004/4/26,10:14:00,6767.59,6767.59,6767.59,6767.59,233
2004/4/26,10:15:00,6767.97,6767.97,6767.97,6767.97,372
2004/4/26,10:16:00,6759.28,6759.28,6759.28,6759.28,215
2004/4/26,10:17:00,6766.42,6766.42,6766.42,6766.42,326
2004/4/26,10:18:00,6761.85,6761.85,6761.85,6761.85,233
2004/4/26,10:19:00,6767.52,6767.52,6767.52,6767.52,385
2004/4/26,10:20:00,6766.91,6766.91,6766.91,6766.91,251
2004/4/26,10:21:00,6768.27,6768.27,6768.27,6768.27,347
2004/4/26,10:22:00,6768.86,6768.86,6768.86,6768.86,195
2004/4/26,10:23:00,6767.63,6767.63,6767.63,6767.63,337
2004/4/26,10:24:00,6768.04,6768.04,6768.04,6768.04,384
2004/4/26,10:25:00,6769.81,6769.81,6769.81,6769.81,787
2004/4/26,10:26:00,6768.38,6768.38,6768.38,6768.38,720
2004/4/26,10:27:00,6774.27,6774.27,6774.27,6774.27,735
2004/4/26,10:28:00,6771.90,6771.90,6771.90,6771.90,458
2004/4/26,10:29:00,6772.57,6772.57,6772.57,6772.57,647
2004/4/26,10:30:00,6769.44,6769.44,6769.44,6769.44,472
2004/4/26,10:31:00,6771.76,6771.76,6771.76,6771.76,502
2004/4/26,10:32:00,6772.36,6772.36,6772.36,6772.36,305
2004/4/26,10:33:00,6775.67,6775.67,6775.67,6775.67,482
2004/4/26,10:34:00,6768.08,6768.08,6768.08,6768.08,321
2004/4/26,10:35:00,6766.20,6766.20,6766.20,6766.20,591
2004/4/26,10:36:00,6771.43,6771.43,6771.43,6771.43,381
2004/4/26,10:37:00,6771.92,6771.92,6771.92,6771.92,573
2004/4/26,10:38:00,6770.86,6770.86,6770.86,6770.86,462
2004/4/26,10:39:00,6760.92,6760.92,6760.92,6760.92,953
2004/4/26,10:40:00,6768.01,6768.01,6768.01,6768.01,384
2004/4/26,10:41:00,6768.95,6768.95,6768.95,6768.95,658
2004/4/26,10:42:00,6764.47,6764.47,6764.47,6764.47,526
2004/4/26,10:43:00,6764.62,6764.62,6764.62,6764.62,495
2004/4/26,10:44:00,6760.93,6760.93,6760.93,6760.93,241
2004/4/26,10:45:00,6763.63,6763.63,6763.63,6763.63,499
2004/4/26,10:46:00,6754.02,6754.02,6754.02,6754.02,267
2004/4/26,10:47:00,6759.21,6759.21,6759.21,6759.21,350
2004/4/26,10:48:00,6763.26,6763.26,6763.26,6763.26,265
2004/4/26,10:49:00,6758.13,6758.13,6758.13,6758.13,310
2004/4/26,10:50:00,6759.23,6759.23,6759.23,6759.23,260
2004/4/26,10:51:00,6757.66,6757.66,6757.66,6757.66,326
2004/4/26,10:52:00,6752.31,6752.31,6752.31,6752.31,320
2004/4/26,10:53:00,6751.07,6751.07,6751.07,6751.07,389
2004/4/26,10:54:00,6743.82,6743.82,6743.82,6743.82,277
2004/4/26,10:55:00,6748.29,6748.29,6748.29,6748.29,487
2004/4/26,10:56:00,6743.64,6743.64,6743.64,6743.64,337
2004/4/26,10:57:00,6741.66,6741.66,6741.66,6741.66,532
2004/4/26,10:58:00,6741.13,6741.13,6741.13,6741.13,264
2004/4/26,10:59:00,6739.91,6739.91,6739.91,6739.91,390
2004/4/26,11:00:00,6738.09,6738.09,6738.09,6738.09,210
2004/4/26,11:01:00,6743.12,6743.12,6743.12,6743.12,313
2004/4/26,11:02:00,6734.33,6734.33,6734.33,6734.33,241
2004/4/26,11:03:00,6740.60,6740.60,6740.60,6740.60,260
2004/4/26,11:04:00,6743.14,6743.14,6743.14,6743.14,241
2004/4/26,11:05:00,6741.81,6741.81,6741.81,6741.81,281
2004/4/26,11:06:00,6746.52,6746.52,6746.52,6746.52,239
2004/4/26,11:07:00,6742.99,6742.99,6742.99,6742.99,270
2004/4/26,11:08:00,6744.43,6744.43,6744.43,6744.43,211
2004/4/26,11:09:00,6739.78,6739.78,6739.78,6739.78,341
2004/4/26,11:10:00,6741.35,6741.35,6741.35,6741.35,168
2004/4/26,11:11:00,6741.37,6741.37,6741.37,6741.37,360
2004/4/26,11:12:00,6744.47,6744.47,6744.47,6744.47,171
2004/4/26,11:13:00,6742.12,6742.12,6742.12,6742.12,240
2004/4/26,11:14:00,6738.34,6738.34,6738.34,6738.34,199
2004/4/26,11:15:00,6740.24,6740.24,6740.24,6740.24,281
2004/4/26,11:16:00,6737.96,6737.96,6737.96,6737.96,180
2004/4/26,11:17:00,6734.37,6734.37,6734.37,6734.37,256
2004/4/26,11:18:00,6734.02,6734.02,6734.02,6734.02,185
2004/4/26,11:19:00,6732.70,6732.70,6732.70,6732.70,267
2004/4/26,11:20:00,6733.27,6733.27,6733.27,6733.27,209
2004/4/26,11:21:00,6736.76,6736.76,6736.76,6736.76,236
2004/4/26,11:22:00,6739.61,6739.61,6739.61,6739.61,176
2004/4/26,11:23:00,6735.64,6735.64,6735.64,6735.64,236
2004/4/26,11:24:00,6739.69,6739.69,6739.69,6739.69,180
2004/4/26,11:25:00,6740.55,6740.55,6740.55,6740.55,191
2004/4/26,11:26:00,6738.57,6738.57,6738.57,6738.57,145
2004/4/26,11:27:00,6742.52,6742.52,6742.52,6742.52,165
2004/4/26,11:28:00,6737.92,6737.92,6737.92,6737.92,149
2004/4/26,11:29:00,6741.35,6741.35,6741.35,6741.35,184
2004/4/26,11:30:00,6737.81,6737.81,6737.81,6737.81,172
2004/4/26,11:31:00,6745.48,6745.48,6745.48,6745.48,244
2004/4/26,11:32:00,6747.76,6747.76,6747.76,6747.76,145
2004/4/26,11:33:00,6747.79,6747.79,6747.79,6747.79,209
2004/4/26,11:34:00,6743.91,6743.91,6743.91,6743.91,233
2004/4/26,11:35:00,6742.29,6742.29,6742.29,6742.29,244
2004/4/26,11:36:00,6744.87,6744.87,6744.87,6744.87,245
2004/4/26,11:37:00,6742.97,6742.97,6742.97,6742.97,237
2004/4/26,11:38:00,6749.42,6749.42,6749.42,6749.42,219
2004/4/26,11:39:00,6745.65,6745.65,6745.65,6745.65,299
2004/4/26,11:40:00,6750.26,6750.26,6750.26,6750.26,186
2004/4/26,11:41:00,6750.94,6750.94,6750.94,6750.94,236
2004/4/26,11:42:00,6743.72,6743.72,6743.72,6743.72,153
2004/4/26,11:43:00,6754.79,6754.79,6754.79,6754.79,198
2004/4/26,11:44:00,6752.64,6752.64,6752.64,6752.64,156
2004/4/26,11:45:00,6746.80,6746.80,6746.80,6746.80,217
2004/4/26,11:46:00,6748.03,6748.03,6748.03,6748.03,123
2004/4/26,11:47:00,6748.46,6748.46,6748.46,6748.46,221
2004/4/26,11:48:00,6753.55,6753.55,6753.55,6753.55,147
2004/4/26,11:49:00,6745.19,6745.19,6745.19,6745.19,220
2004/4/26,11:50:00,6748.20,6748.20,6748.20,6748.20,166
2004/4/26,11:51:00,6750.03,6750.03,6750.03,6750.03,234
2004/4/26,11:52:00,6750.19,6750.19,6750.19,6750.19,158
2004/4/26,11:53:00,6754.29,6754.29,6754.29,6754.29,234
2004/4/26,11:54:00,6747.85,6747.85,6747.85,6747.85,118
2004/4/26,11:55:00,6748.94,6748.94,6748.94,6748.94,187
2004/4/26,11:56:00,6745.45,6745.45,6745.45,6745.45,149
2004/4/26,11:57:00,6751.72,6751.72,6751.72,6751.72,276
2004/4/26,11:58:00,6746.17,6746.17,6746.17,6746.17,198
2004/4/26,11:59:00,6746.14,6746.14,6746.14,6746.14,248
2004/4/26,12:00:00,6748.92,6748.92,6748.92,6748.92,517
2004/4/26,12:01:00,6754.77,6754.77,6754.77,6754.77,669
2004/4/26,12:02:00,6752.27,6752.27,6752.27,6752.27,226
2004/4/26,12:03:00,6757.05,6757.05,6757.05,6757.05,412
2004/4/26,12:04:00,6753.96,6753.96,6753.96,6753.96,205
2004/4/26,12:05:00,6755.98,6755.98,6755.98,6755.98,349
2004/4/26,12:06:00,6756.95,6756.95,6756.95,6756.95,188
2004/4/26,12:07:00,6759.51,6759.51,6759.51,6759.51,375
2004/4/26,12:08:00,6757.83,6757.83,6757.83,6757.83,214
2004/4/26,12:09:00,6757.99,6757.99,6757.99,6757.99,317
2004/4/26,12:10:00,6757.63,6757.63,6757.63,6757.63,308
2004/4/26,12:11:00,6758.72,6758.72,6758.72,6758.72,365
2004/4/26,12:12:00,6759.94,6759.94,6759.94,6759.94,334
2004/4/26,12:13:00,6760.14,6760.14,6760.14,6760.14,377
2004/4/26,12:14:00,6759.77,6759.77,6759.77,6759.77,258
2004/4/26,12:15:00,6756.66,6756.66,6756.66,6756.66,371
2004/4/26,12:16:00,6761.38,6761.38,6761.38,6761.38,201
2004/4/26,12:17:00,6756.02,6756.02,6756.02,6756.02,226
2004/4/26,12:18:00,6751.24,6751.24,6751.24,6751.24,165
2004/4/26,12:19:00,6752.21,6752.21,6752.21,6752.21,308
2004/4/26,12:20:00,6755.77,6755.77,6755.77,6755.77,182
2004/4/26,12:21:00,6753.05,6753.05,6753.05,6753.05,241
2004/4/26,12:22:00,6754.57,6754.57,6754.57,6754.57,179
2004/4/26,12:23:00,6744.86,6744.86,6744.86,6744.86,205
2004/4/26,12:24:00,6748.35,6748.35,6748.35,6748.35,142
2004/4/26,12:25:00,6746.32,6746.32,6746.32,6746.32,288
2004/4/26,12:26:00,6740.27,6740.27,6740.27,6740.27,205
2004/4/26,12:27:00,6741.70,6741.70,6741.70,6741.70,445
2004/4/26,12:28:00,6736.52,6736.52,6736.52,6736.52,259
2004/4/26,12:29:00,6733.05,6733.05,6733.05,6733.05,434
2004/4/26,12:30:00,6736.90,6736.90,6736.90,6736.90,271
2004/4/26,12:31:00,6735.92,6735.92,6735.92,6735.92,311
2004/4/26,12:32:00,6731.06,6731.06,6731.06,6731.06,184
2004/4/26,12:33:00,6737.36,6737.36,6737.36,6737.36,265
2004/4/26,12:34:00,6736.17,6736.17,6736.17,6736.17,171
2004/4/26,12:35:00,6730.54,6730.54,6730.54,6730.54,236
2004/4/26,12:36:00,6730.76,6730.76,6730.76,6730.76,177
2004/4/26,12:37:00,6733.86,6733.86,6733.86,6733.86,294
2004/4/26,12:38:00,6734.42,6734.42,6734.42,6734.42,244
2004/4/26,12:39:00,6726.99,6726.99,6726.99,6726.99,282
2004/4/26,12:40:00,6731.34,6731.34,6731.34,6731.34,154
2004/4/26,12:41:00,6727.29,6727.29,6727.29,6727.29,308
2004/4/26,12:42:00,6730.80,6730.80,6730.80,6730.80,222
2004/4/26,12:43:00,6731.72,6731.72,6731.72,6731.72,383
2004/4/26,12:44:00,6730.67,6730.67,6730.67,6730.67,228
2004/4/26,12:45:00,6724.82,6724.82,6724.82,6724.82,320
2004/4/26,12:46:00,6729.38,6729.38,6729.38,6729.38,230
2004/4/26,12:47:00,6719.71,6719.71,6719.71,6719.71,443
2004/4/26,12:48:00,6721.63,6721.63,6721.63,6721.63,305
2004/4/26,12:49:00,6724.32,6724.32,6724.32,6724.32,537
2004/4/26,12:50:00,6721.78,6721.78,6721.78,6721.78,346
2004/4/26,12:51:00,6721.84,6721.84,6721.84,6721.84,489
2004/4/26,12:52:00,6714.80,6714.80,6714.80,6714.80,309
2004/4/26,12:53:00,6720.84,6720.84,6720.84,6720.84,378
2004/4/26,12:54:00,6715.11,6715.11,6715.11,6715.11,273
2004/4/26,12:55:00,6718.97,6718.97,6718.97,6718.97,490
2004/4/26,12:56:00,6723.28,6723.28,6723.28,6723.28,275
2004/4/26,12:57:00,6723.04,6723.04,6723.04,6723.04,530
2004/4/26,12:58:00,6722.29,6722.29,6722.29,6722.29,240
2004/4/26,12:59:00,6721.99,6721.99,6721.99,6721.99,369
2004/4/26,13:00:00,6723.85,6723.85,6723.85,6723.85,287
2004/4/26,13:01:00,6726.02,6726.02,6726.02,6726.02,365
2004/4/26,13:02:00,6724.58,6724.58,6724.58,6724.58,233
2004/4/26,13:03:00,6728.47,6728.47,6728.47,6728.47,403
2004/4/26,13:04:00,6726.35,6726.35,6726.35,6726.35,210
2004/4/26,13:05:00,6727.46,6727.46,6727.46,6727.46,310
2004/4/26,13:06:00,6719.96,6719.96,6719.96,6719.96,249
2004/4/26,13:07:00,6729.35,6729.35,6729.35,6729.35,338
2004/4/26,13:08:00,6723.18,6723.18,6723.18,6723.18,207
2004/4/26,13:09:00,6724.70,6724.70,6724.70,6724.70,331
2004/4/26,13:10:00,6721.53,6721.53,6721.53,6721.53,410
2004/4/26,13:11:00,6725.19,6725.19,6725.19,6725.19,479
2004/4/26,13:12:00,6720.49,6720.49,6720.49,6720.49,250
2004/4/26,13:13:00,6722.32,6722.32,6722.32,6722.32,361
2004/4/26,13:14:00,6718.37,6718.37,6718.37,6718.37,293
2004/4/26,13:15:00,6714.30,6714.30,6714.30,6714.30,424
2004/4/26,13:16:00,6711.47,6711.47,6711.47,6711.47,407
2004/4/26,13:17:00,6713.64,6713.64,6713.64,6713.64,628
2004/4/26,13:18:00,6712.24,6712.24,6712.24,6712.24,584
2004/4/26,13:19:00,6706.24,6706.24,6706.24,6706.24,955
2004/4/26,13:20:00,6706.41,6706.41,6706.41,6706.41,590
2004/4/26,13:21:00,6704.58,6704.58,6704.58,6704.58,748
2004/4/26,13:22:00,6705.03,6705.03,6705.03,6705.03,520
2004/4/26,13:23:00,6711.71,6711.71,6711.71,6711.71,762
2004/4/26,13:24:00,6710.10,6710.10,6710.10,6710.10,770
2004/4/26,13:25:00,6707.29,6707.29,6707.29,6707.29,948
2004/4/26,13:26:00,6707.29,6707.29,6707.29,6707.29,0
2004/4/26,13:27:00,6707.29,6707.29,6707.29,6707.29,0
2004/4/26,13:28:00,6707.29,6707.29,6707.29,6707.29,0
2004/4/26,13:29:00,6707.29,6707.29,6707.29,6707.29,0
2004/4/26,13:30:00,6710.70,6710.70,6710.70,6710.70,5170
2004/4/27,09:00:00,6710.70,6710.70,6710.70,6710.70,114
2004/4/27,09:01:00,6717.52,6717.52,6717.52,6717.52,2492
2004/4/27,09:02:00,6720.14,6720.14,6720.14,6720.14,639
2004/4/27,09:03:00,6719.21,6719.21,6719.21,6719.21,1030
2004/4/27,09:04:00,6712.52,6712.52,6712.52,6712.52,606
2004/4/27,09:05:00,6708.95,6708.95,6708.95,6708.95,985
2004/4/27,09:06:00,6704.34,6704.34,6704.34,6704.34,799
2004/4/27,09:07:00,6693.75,6693.75,6693.75,6693.75,1193
2004/4/27,09:08:00,6690.96,6690.96,6690.96,6690.96,652
2004/4/27,09:09:00,6681.62,6681.62,6681.62,6681.62,1038
2004/4/27,09:10:00,6675.08,6675.08,6675.08,6675.08,724
2004/4/27,09:11:00,6670.58,6670.58,6670.58,6670.58,928
2004/4/27,09:12:00,6665.46,6665.46,6665.46,6665.46,656
2004/4/27,09:13:00,6662.49,6662.49,6662.49,6662.49,1094
2004/4/27,09:14:00,6652.88,6652.88,6652.88,6652.88,691
2004/4/27,09:15:00,6656.53,6656.53,6656.53,6656.53,991
2004/4/27,09:16:00,6654.12,6654.12,6654.12,6654.12,640
2004/4/27,09:17:00,6667.90,6667.90,6667.90,6667.90,946
2004/4/27,09:18:00,6675.74,6675.74,6675.74,6675.74,506
2004/4/27,09:19:00,6685.53,6685.53,6685.53,6685.53,810
2004/4/27,09:20:00,6685.48,6685.48,6685.48,6685.48,479
2004/4/27,09:21:00,6687.38,6687.38,6687.38,6687.38,671
2004/4/27,09:22:00,6686.29,6686.29,6686.29,6686.29,466
2004/4/27,09:23:00,6686.09,6686.09,6686.09,6686.09,569
2004/4/27,09:24:00,6683.41,6683.41,6683.41,6683.41,402
2004/4/27,09:25:00,6687.76,6687.76,6687.76,6687.76,453
2004/4/27,09:26:00,6686.11,6686.11,6686.11,6686.11,281
2004/4/27,09:27:00,6683.08,6683.08,6683.08,6683.08,409
2004/4/27,09:28:00,6686.69,6686.69,6686.69,6686.69,271
2004/4/27,09:29:00,6684.24,6684.24,6684.24,6684.24,448
2004/4/27,09:30:00,6680.09,6680.09,6680.09,6680.09,217
2004/4/27,09:31:00,6683.27,6683.27,6683.27,6683.27,394
2004/4/27,09:32:00,6673.18,6673.18,6673.18,6673.18,267
2004/4/27,09:33:00,6682.94,6682.94,6682.94,6682.94,372
2004/4/27,09:34:00,6675.65,6675.65,6675.65,6675.65,312
2004/4/27,09:35:00,6683.26,6683.26,6683.26,6683.26,485
2004/4/27,09:36:00,6675.35,6675.35,6675.35,6675.35,376
2004/4/27,09:37:00,6679.79,6679.79,6679.79,6679.79,438
2004/4/27,09:38:00,6677.95,6677.95,6677.95,6677.95,292
2004/4/27,09:39:00,6684.53,6684.53,6684.53,6684.53,444
2004/4/27,09:40:00,6677.55,6677.55,6677.55,6677.55,310
2004/4/27,09:41:00,6683.58,6683.58,6683.58,6683.58,441
2004/4/27,09:42:00,6680.47,6680.47,6680.47,6680.47,352
2004/4/27,09:43:00,6678.67,6678.67,6678.67,6678.67,414
2004/4/27,09:44:00,6674.56,6674.56,6674.56,6674.56,302
2004/4/27,09:45:00,6669.57,6669.57,6669.57,6669.57,331
2004/4/27,09:46:00,6666.52,6666.52,6666.52,6666.52,222
2004/4/27,09:47:00,6666.98,6666.98,6666.98,6666.98,583
2004/4/27,09:48:00,6656.83,6656.83,6656.83,6656.83,452
2004/4/27,09:49:00,6658.69,6658.69,6658.69,6658.69,797
2004/4/27,09:50:00,6650.07,6650.07,6650.07,6650.07,530
2004/4/27,09:51:00,6647.63,6647.63,6647.63,6647.63,888
2004/4/27,09:52:00,6645.96,6645.96,6645.96,6645.96,523
2004/4/27,09:53:00,6641.10,6641.10,6641.10,6641.10,925
2004/4/27,09:54:00,6637.16,6637.16,6637.16,6637.16,530
2004/4/27,09:55:00,6638.75,6638.75,6638.75,6638.75,870
2004/4/27,09:56:00,6636.10,6636.10,6636.10,6636.10,476
2004/4/27,09:57:00,6634.83,6634.83,6634.83,6634.83,640
2004/4/27,09:58:00,6631.00,6631.00,6631.00,6631.00,440
2004/4/27,09:59:00,6636.56,6636.56,6636.56,6636.56,692
2004/4/27,10:00:00,6640.61,6640.61,6640.61,6640.61,405
2004/4/27,10:01:00,6644.39,6644.39,6644.39,6644.39,494
2004/4/27,10:02:00,6646.50,6646.50,6646.50,6646.50,360
2004/4/27,10:03:00,6649.34,6649.34,6649.34,6649.34,429
2004/4/27,10:04:00,6650.91,6650.91,6650.91,6650.91,297
2004/4/27,10:05:00,6653.72,6653.72,6653.72,6653.72,394
2004/4/27,10:06:00,6658.44,6658.44,6658.44,6658.44,260
2004/4/27,10:07:00,6661.10,6661.10,6661.10,6661.10,363
2004/4/27,10:08:00,6654.85,6654.85,6654.85,6654.85,254
2004/4/27,10:09:00,6658.02,6658.02,6658.02,6658.02,288
2004/4/27,10:10:00,6655.96,6655.96,6655.96,6655.96,243
2004/4/27,10:11:00,6653.05,6653.05,6653.05,6653.05,306
2004/4/27,10:12:00,6653.98,6653.98,6653.98,6653.98,224
2004/4/27,10:13:00,6652.06,6652.06,6652.06,6652.06,488
2004/4/27,10:14:00,6651.21,6651.21,6651.21,6651.21,255
2004/4/27,10:15:00,6648.42,6648.42,6648.42,6648.42,265
2004/4/27,10:16:00,6641.90,6641.90,6641.90,6641.90,219
2004/4/27,10:17:00,6645.07,6645.07,6645.07,6645.07,319
2004/4/27,10:18:00,6645.46,6645.46,6645.46,6645.46,180
2004/4/27,10:19:00,6646.08,6646.08,6646.08,6646.08,302
2004/4/27,10:20:00,6644.21,6644.21,6644.21,6644.21,177
2004/4/27,10:21:00,6642.30,6642.30,6642.30,6642.30,302
2004/4/27,10:22:00,6648.95,6648.95,6648.95,6648.95,198
2004/4/27,10:23:00,6646.26,6646.26,6646.26,6646.26,308
2004/4/27,10:24:00,6641.89,6641.89,6641.89,6641.89,195
2004/4/27,10:25:00,6652.13,6652.13,6652.13,6652.13,266
2004/4/27,10:26:00,6651.70,6651.70,6651.70,6651.70,187
2004/4/27,10:27:00,6644.51,6644.51,6644.51,6644.51,279
2004/4/27,10:28:00,6652.15,6652.15,6652.15,6652.15,167
2004/4/27,10:29:00,6652.67,6652.67,6652.67,6652.67,256
2004/4/27,10:30:00,6651.41,6651.41,6651.41,6651.41,173
2004/4/27,10:31:00,6645.47,6645.47,6645.47,6645.47,341
2004/4/27,10:32:00,6647.90,6647.90,6647.90,6647.90,188
2004/4/27,10:33:00,6647.96,6647.96,6647.96,6647.96,233
2004/4/27,10:34:00,6647.00,6647.00,6647.00,6647.00,163
2004/4/27,10:35:00,6652.09,6652.09,6652.09,6652.09,194
2004/4/27,10:36:00,6647.51,6647.51,6647.51,6647.51,270
2004/4/27,10:37:00,6640.43,6640.43,6640.43,6640.43,361
2004/4/27,10:38:00,6632.33,6632.33,6632.33,6632.33,366
2004/4/27,10:39:00,6635.22,6635.22,6635.22,6635.22,636
2004/4/27,10:40:00,6630.72,6630.72,6630.72,6630.72,495
2004/4/27,10:41:00,6626.40,6626.40,6626.40,6626.40,617
2004/4/27,10:42:00,6622.69,6622.69,6622.69,6622.69,414
2004/4/27,10:43:00,6622.34,6622.34,6622.34,6622.34,649
2004/4/27,10:44:00,6620.86,6620.86,6620.86,6620.86,435
2004/4/27,10:45:00,6628.33,6628.33,6628.33,6628.33,548
2004/4/27,10:46:00,6621.83,6621.83,6621.83,6621.83,382
2004/4/27,10:47:00,6629.21,6629.21,6629.21,6629.21,452
2004/4/27,10:48:00,6629.80,6629.80,6629.80,6629.80,374
2004/4/27,10:49:00,6634.62,6634.62,6634.62,6634.62,484
2004/4/27,10:50:00,6632.15,6632.15,6632.15,6632.15,260
2004/4/27,10:51:00,6634.95,6634.95,6634.95,6634.95,350
2004/4/27,10:52:00,6634.79,6634.79,6634.79,6634.79,259
2004/4/27,10:53:00,6637.78,6637.78,6637.78,6637.78,381
2004/4/27,10:54:00,6639.68,6639.68,6639.68,6639.68,241
2004/4/27,10:55:00,6641.36,6641.36,6641.36,6641.36,346
2004/4/27,10:56:00,6643.90,6643.90,6643.90,6643.90,226
2004/4/27,10:57:00,6639.35,6639.35,6639.35,6639.35,341
2004/4/27,10:58:00,6644.08,6644.08,6644.08,6644.08,296
2004/4/27,10:59:00,6639.47,6639.47,6639.47,6639.47,287
2004/4/27,11:00:00,6642.56,6642.56,6642.56,6642.56,189
2004/4/27,11:01:00,6638.83,6638.83,6638.83,6638.83,213
2004/4/27,11:02:00,6634.41,6634.41,6634.41,6634.41,214
2004/4/27,11:03:00,6638.21,6638.21,6638.21,6638.21,203
2004/4/27,11:04:00,6634.93,6634.93,6634.93,6634.93,150
2004/4/27,11:05:00,6638.96,6638.96,6638.96,6638.96,274
2004/4/27,11:06:00,6636.60,6636.60,6636.60,6636.60,212
2004/4/27,11:07:00,6627.60,6627.60,6627.60,6627.60,247
2004/4/27,11:08:00,6628.59,6628.59,6628.59,6628.59,261
2004/4/27,11:09:00,6629.89,6629.89,6629.89,6629.89,357
2004/4/27,11:10:00,6630.81,6630.81,6630.81,6630.81,206
2004/4/27,11:11:00,6634.45,6634.45,6634.45,6634.45,368
2004/4/27,11:12:00,6634.26,6634.26,6634.26,6634.26,216
2004/4/27,11:13:00,6626.28,6626.28,6626.28,6626.28,355
2004/4/27,11:14:00,6626.00,6626.00,6626.00,6626.00,203
2004/4/27,11:15:00,6627.16,6627.16,6627.16,6627.16,256
2004/4/27,11:16:00,6629.07,6629.07,6629.07,6629.07,161
2004/4/27,11:17:00,6629.75,6629.75,6629.75,6629.75,238
2004/4/27,11:18:00,6628.59,6628.59,6628.59,6628.59,186
2004/4/27,11:19:00,6634.51,6634.51,6634.51,6634.51,315
2004/4/27,11:20:00,6633.41,6633.41,6633.41,6633.41,188
2004/4/27,11:21:00,6629.53,6629.53,6629.53,6629.53,282
2004/4/27,11:22:00,6637.16,6637.16,6637.16,6637.16,260
2004/4/27,11:23:00,6630.31,6630.31,6630.31,6630.31,231
2004/4/27,11:24:00,6630.06,6630.06,6630.06,6630.06,183
2004/4/27,11:25:00,6628.76,6628.76,6628.76,6628.76,209
2004/4/27,11:26:00,6636.60,6636.60,6636.60,6636.60,154
2004/4/27,11:27:00,6631.17,6631.17,6631.17,6631.17,165
2004/4/27,11:28:00,6633.33,6633.33,6633.33,6633.33,132
2004/4/27,11:29:00,6628.29,6628.29,6628.29,6628.29,165
2004/4/27,11:30:00,6630.64,6630.64,6630.64,6630.64,131
2004/4/27,11:31:00,6631.85,6631.85,6631.85,6631.85,210
2004/4/27,11:32:00,6630.61,6630.61,6630.61,6630.61,148
2004/4/27,11:33:00,6630.22,6630.22,6630.22,6630.22,209
2004/4/27,11:34:00,6629.48,6629.48,6629.48,6629.48,126
2004/4/27,11:35:00,6627.80,6627.80,6627.80,6627.80,231
2004/4/27,11:36:00,6626.77,6626.77,6626.77,6626.77,140
2004/4/27,11:37:00,6625.58,6625.58,6625.58,6625.58,191
2004/4/27,11:38:00,6623.90,6623.90,6623.90,6623.90,192
2004/4/27,11:39:00,6622.75,6622.75,6622.75,6622.75,274
2004/4/27,11:40:00,6617.80,6617.80,6617.80,6617.80,195
2004/4/27,11:41:00,6622.47,6622.47,6622.47,6622.47,278
2004/4/27,11:42:00,6619.14,6619.14,6619.14,6619.14,289
2004/4/27,11:43:00,6617.54,6617.54,6617.54,6617.54,421
2004/4/27,11:44:00,6615.21,6615.21,6615.21,6615.21,290
2004/4/27,11:45:00,6615.51,6615.51,6615.51,6615.51,433
2004/4/27,11:46:00,6618.42,6618.42,6618.42,6618.42,273
2004/4/27,11:47:00,6610.48,6610.48,6610.48,6610.48,421
2004/4/27,11:48:00,6617.13,6617.13,6617.13,6617.13,277
2004/4/27,11:49:00,6605.20,6605.20,6605.20,6605.20,712
2004/4/27,11:50:00,6600.52,6600.52,6600.52,6600.52,436
2004/4/27,11:51:00,6601.62,6601.62,6601.62,6601.62,587
2004/4/27,11:52:00,6598.85,6598.85,6598.85,6598.85,425
2004/4/27,11:53:00,6593.25,6593.25,6593.25,6593.25,662
2004/4/27,11:54:00,6589.25,6589.25,6589.25,6589.25,508
2004/4/27,11:55:00,6587.04,6587.04,6587.04,6587.04,882
2004/4/27,11:56:00,6585.24,6585.24,6585.24,6585.24,580
2004/4/27,11:57:00,6586.36,6586.36,6586.36,6586.36,845
2004/4/27,11:58:00,6582.71,6582.71,6582.71,6582.71,403
2004/4/27,11:59:00,6591.86,6591.86,6591.86,6591.86,636
2004/4/27,12:00:00,6598.92,6598.92,6598.92,6598.92,404
2004/4/27,12:01:00,6597.28,6597.28,6597.28,6597.28,590
2004/4/27,12:02:00,6604.15,6604.15,6604.15,6604.15,325
2004/4/27,12:03:00,6608.29,6608.29,6608.29,6608.29,478
2004/4/27,12:04:00,6612.90,6612.90,6612.90,6612.90,314
2004/4/27,12:05:00,6608.75,6608.75,6608.75,6608.75,418
2004/4/27,12:06:00,6613.51,6613.51,6613.51,6613.51,270
2004/4/27,12:07:00,6606.42,6606.42,6606.42,6606.42,317
2004/4/27,12:08:00,6610.44,6610.44,6610.44,6610.44,290
2004/4/27,12:09:00,6603.24,6603.24,6603.24,6603.24,338
2004/4/27,12:10:00,6610.17,6610.17,6610.17,6610.17,196
2004/4/27,12:11:00,6608.41,6608.41,6608.41,6608.41,242
2004/4/27,12:12:00,6606.03,6606.03,6606.03,6606.03,159
2004/4/27,12:13:00,6615.54,6615.54,6615.54,6615.54,262
2004/4/27,12:14:00,6605.88,6605.88,6605.88,6605.88,130
2004/4/27,12:15:00,6610.73,6610.73,6610.73,6610.73,170
2004/4/27,12:16:00,6608.08,6608.08,6608.08,6608.08,159
2004/4/27,12:17:00,6609.93,6609.93,6609.93,6609.93,236
2004/4/27,12:18:00,6609.99,6609.99,6609.99,6609.99,159
2004/4/27,12:19:00,6609.39,6609.39,6609.39,6609.39,195
2004/4/27,12:20:00,6602.77,6602.77,6602.77,6602.77,141
2004/4/27,12:21:00,6605.92,6605.92,6605.92,6605.92,192
2004/4/27,12:22:00,6608.24,6608.24,6608.24,6608.24,139
2004/4/27,12:23:00,6606.64,6606.64,6606.64,6606.64,250
2004/4/27,12:24:00,6603.67,6603.67,6603.67,6603.67,143
2004/4/27,12:25:00,6602.75,6602.75,6602.75,6602.75,209
2004/4/27,12:26:00,6601.85,6601.85,6601.85,6601.85,140
2004/4/27,12:27:00,6611.53,6611.53,6611.53,6611.53,216
2004/4/27,12:28:00,6601.75,6601.75,6601.75,6601.75,218
2004/4/27,12:29:00,6604.92,6604.92,6604.92,6604.92,446
2004/4/27,12:30:00,6604.40,6604.40,6604.40,6604.40,473
2004/4/27,12:31:00,6603.13,6603.13,6603.13,6603.13,304
2004/4/27,12:32:00,6612.29,6612.29,6612.29,6612.29,212
2004/4/27,12:33:00,6607.26,6607.26,6607.26,6607.26,249
2004/4/27,12:34:00,6604.17,6604.17,6604.17,6604.17,148
2004/4/27,12:35:00,6604.17,6604.17,6604.17,6604.17,236
2004/4/27,12:36:00,6608.43,6608.43,6608.43,6608.43,154
2004/4/27,12:37:00,6606.86,6606.86,6606.86,6606.86,244
2004/4/27,12:38:00,6605.38,6605.38,6605.38,6605.38,205
2004/4/27,12:39:00,6608.72,6608.72,6608.72,6608.72,267
2004/4/27,12:40:00,6604.75,6604.75,6604.75,6604.75,123
2004/4/27,12:41:00,6610.85,6610.85,6610.85,6610.85,246
2004/4/27,12:42:00,6610.89,6610.89,6610.89,6610.89,431
2004/4/27,12:43:00,6621.86,6621.86,6621.86,6621.86,412
2004/4/27,12:44:00,6621.78,6621.78,6621.78,6621.78,229
2004/4/27,12:45:00,6620.64,6620.64,6620.64,6620.64,442
2004/4/27,12:46:00,6620.36,6620.36,6620.36,6620.36,513
2004/4/27,12:47:00,6623.66,6623.66,6623.66,6623.66,415
2004/4/27,12:48:00,6619.56,6619.56,6619.56,6619.56,269
2004/4/27,12:49:00,6626.06,6626.06,6626.06,6626.06,376
2004/4/27,12:50:00,6626.47,6626.47,6626.47,6626.47,244
2004/4/27,12:51:00,6620.32,6620.32,6620.32,6620.32,467
2004/4/27,12:52:00,6617.37,6617.37,6617.37,6617.37,252
2004/4/27,12:53:00,6617.74,6617.74,6617.74,6617.74,428
2004/4/27,12:54:00,6612.82,6612.82,6612.82,6612.82,183
2004/4/27,12:55:00,6612.90,6612.90,6612.90,6612.90,239
2004/4/27,12:56:00,6617.35,6617.35,6617.35,6617.35,160
2004/4/27,12:57:00,6613.95,6613.95,6613.95,6613.95,233
2004/4/27,12:58:00,6618.16,6618.16,6618.16,6618.16,161
2004/4/27,12:59:00,6616.16,6616.16,6616.16,6616.16,189
2004/4/27,13:00:00,6621.66,6621.66,6621.66,6621.66,167
2004/4/27,13:01:00,6617.72,6617.72,6617.72,6617.72,306
2004/4/27,13:02:00,6620.12,6620.12,6620.12,6620.12,218
2004/4/27,13:03:00,6618.44,6618.44,6618.44,6618.44,295
2004/4/27,13:04:00,6615.15,6615.15,6615.15,6615.15,191
2004/4/27,13:05:00,6627.60,6627.60,6627.60,6627.60,322
2004/4/27,13:06:00,6627.32,6627.32,6627.32,6627.32,337
2004/4/27,13:07:00,6630.27,6630.27,6630.27,6630.27,448
2004/4/27,13:08:00,6630.15,6630.15,6630.15,6630.15,337
2004/4/27,13:09:00,6632.97,6632.97,6632.97,6632.97,628
2004/4/27,13:10:00,6636.18,6636.18,6636.18,6636.18,404
2004/4/27,13:11:00,6636.76,6636.76,6636.76,6636.76,620
2004/4/27,13:12:00,6643.77,6643.77,6643.77,6643.77,383
2004/4/27,13:13:00,6637.87,6637.87,6637.87,6637.87,589
2004/4/27,13:14:00,6643.51,6643.51,6643.51,6643.51,465
2004/4/27,13:15:00,6642.92,6642.92,6642.92,6642.92,635
2004/4/27,13:16:00,6643.48,6643.48,6643.48,6643.48,394
2004/4/27,13:17:00,6642.26,6642.26,6642.26,6642.26,677
2004/4/27,13:18:00,6642.58,6642.58,6642.58,6642.58,521
2004/4/27,13:19:00,6647.55,6647.55,6647.55,6647.55,594
2004/4/27,13:20:00,6649.29,6649.29,6649.29,6649.29,422
2004/4/27,13:21:00,6648.03,6648.03,6648.03,6648.03,598
2004/4/27,13:22:00,6646.21,6646.21,6646.21,6646.21,402
2004/4/27,13:23:00,6641.13,6641.13,6641.13,6641.13,635
2004/4/27,13:24:00,6647.16,6647.16,6647.16,6647.16,501
2004/4/27,13:25:00,6647.70,6647.70,6647.70,6647.70,891
2004/4/27,13:26:00,6647.70,6647.70,6647.70,6647.70,0
2004/4/27,13:27:00,6647.70,6647.70,6647.70,6647.70,0
2004/4/27,13:28:00,6647.70,6647.70,6647.70,6647.70,0
2004/4/27,13:29:00,6647.70,6647.70,6647.70,6647.70,0
2004/4/27,13:30:00,6646.80,6646.80,6646.80,6646.80,5529
2004/4/28,09:00:00,6646.80,6646.80,6646.80,6646.80,101
2004/4/28,09:01:00,6636.30,6636.30,6636.30,6636.30,2893
2004/4/28,09:02:00,6636.20,6636.20,6636.20,6636.20,496
2004/4/28,09:03:00,6628.56,6628.56,6628.56,6628.56,747
2004/4/28,09:04:00,6630.89,6630.89,6630.89,6630.89,491
2004/4/28,09:05:00,6640.93,6640.93,6640.93,6640.93,756
2004/4/28,09:06:00,6645.30,6645.30,6645.30,6645.30,603
2004/4/28,09:07:00,6654.48,6654.48,6654.48,6654.48,1138
2004/4/28,09:08:00,6659.73,6659.73,6659.73,6659.73,929
2004/4/28,09:09:00,6671.45,6671.45,6671.45,6671.45,1359
2004/4/28,09:10:00,6673.05,6673.05,6673.05,6673.05,891
2004/4/28,09:11:00,6671.74,6671.74,6671.74,6671.74,1149
2004/4/28,09:12:00,6670.59,6670.59,6670.59,6670.59,735
2004/4/28,09:13:00,6669.94,6669.94,6669.94,6669.94,987
2004/4/28,09:14:00,6669.41,6669.41,6669.41,6669.41,642
2004/4/28,09:15:00,6669.98,6669.98,6669.98,6669.98,832
2004/4/28,09:16:00,6667.85,6667.85,6667.85,6667.85,444
2004/4/28,09:17:00,6670.40,6670.40,6670.40,6670.40,799
2004/4/28,09:18:00,6664.97,6664.97,6664.97,6664.97,456
2004/4/28,09:19:00,6662.50,6662.50,6662.50,6662.50,663
2004/4/28,09:20:00,6661.22,6661.22,6661.22,6661.22,443
2004/4/28,09:21:00,6655.34,6655.34,6655.34,6655.34,652
2004/4/28,09:22:00,6653.75,6653.75,6653.75,6653.75,472
2004/4/28,09:23:00,6650.29,6650.29,6650.29,6650.29,546
2004/4/28,09:24:00,6647.01,6647.01,6647.01,6647.01,424
2004/4/28,09:25:00,6647.91,6647.91,6647.91,6647.91,658
2004/4/28,09:26:00,6646.52,6646.52,6646.52,6646.52,423
2004/4/28,09:27:00,6642.65,6642.65,6642.65,6642.65,546
2004/4/28,09:28:00,6642.18,6642.18,6642.18,6642.18,388
2004/4/28,09:29:00,6635.31,6635.31,6635.31,6635.31,534
2004/4/28,09:30:00,6636.68,6636.68,6636.68,6636.68,334
2004/4/28,09:31:00,6635.04,6635.04,6635.04,6635.04,590
2004/4/28,09:32:00,6641.00,6641.00,6641.00,6641.00,442
2004/4/28,09:33:00,6638.21,6638.21,6638.21,6638.21,690
2004/4/28,09:34:00,6643.15,6643.15,6643.15,6643.15,476
2004/4/28,09:35:00,6642.66,6642.66,6642.66,6642.66,859
2004/4/28,09:36:00,6648.61,6648.61,6648.61,6648.61,731
2004/4/28,09:37:00,6651.08,6651.08,6651.08,6651.08,1099
2004/4/28,09:38:00,6650.14,6650.14,6650.14,6650.14,487
2004/4/28,09:39:00,6655.68,6655.68,6655.68,6655.68,938
2004/4/28,09:40:00,6655.02,6655.02,6655.02,6655.02,458
2004/4/28,09:41:00,6658.91,6658.91,6658.91,6658.91,670
2004/4/28,09:42:00,6658.77,6658.77,6658.77,6658.77,355
2004/4/28,09:43:00,6659.40,6659.40,6659.40,6659.40,599
2004/4/28,09:44:00,6658.23,6658.23,6658.23,6658.23,412
2004/4/28,09:45:00,6651.63,6651.63,6651.63,6651.63,505
2004/4/28,09:46:00,6654.47,6654.47,6654.47,6654.47,321
2004/4/28,09:47:00,6655.86,6655.86,6655.86,6655.86,483
2004/4/28,09:48:00,6654.75,6654.75,6654.75,6654.75,272
2004/4/28,09:49:00,6654.06,6654.06,6654.06,6654.06,303
2004/4/28,09:50:00,6651.39,6651.39,6651.39,6651.39,240
2004/4/28,09:51:00,6649.36,6649.36,6649.36,6649.36,331
2004/4/28,09:52:00,6644.53,6644.53,6644.53,6644.53,170
2004/4/28,09:53:00,6645.53,6645.53,6645.53,6645.53,343
2004/4/28,09:54:00,6646.36,6646.36,6646.36,6646.36,226
2004/4/28,09:55:00,6634.16,6634.16,6634.16,6634.16,354
2004/4/28,09:56:00,6639.95,6639.95,6639.95,6639.95,252
2004/4/28,09:57:00,6632.39,6632.39,6632.39,6632.39,510
2004/4/28,09:58:00,6638.64,6638.64,6638.64,6638.64,314
2004/4/28,09:59:00,6636.88,6636.88,6636.88,6636.88,402
2004/4/28,10:00:00,6638.06,6638.06,6638.06,6638.06,210
2004/4/28,10:01:00,6633.76,6633.76,6633.76,6633.76,290
2004/4/28,10:02:00,6633.83,6633.83,6633.83,6633.83,269
2004/4/28,10:03:00,6632.06,6632.06,6632.06,6632.06,331
2004/4/28,10:04:00,6627.22,6627.22,6627.22,6627.22,195
2004/4/28,10:05:00,6627.26,6627.26,6627.26,6627.26,310
2004/4/28,10:06:00,6619.61,6619.61,6619.61,6619.61,301
2004/4/28,10:07:00,6617.04,6617.04,6617.04,6617.04,488
2004/4/28,10:08:00,6616.49,6616.49,6616.49,6616.49,393
2004/4/28,10:09:00,6611.96,6611.96,6611.96,6611.96,633
2004/4/28,10:10:00,6608.18,6608.18,6608.18,6608.18,574
2004/4/28,10:11:00,6608.77,6608.77,6608.77,6608.77,660
2004/4/28,10:12:00,6611.98,6611.98,6611.98,6611.98,472
2004/4/28,10:13:00,6614.55,6614.55,6614.55,6614.55,489
2004/4/28,10:14:00,6616.85,6616.85,6616.85,6616.85,361
2004/4/28,10:15:00,6612.18,6612.18,6612.18,6612.18,498
2004/4/28,10:16:00,6619.14,6619.14,6619.14,6619.14,168
2004/4/28,10:17:00,6615.94,6615.94,6615.94,6615.94,279
2004/4/28,10:18:00,6617.66,6617.66,6617.66,6617.66,172
2004/4/28,10:19:00,6618.18,6618.18,6618.18,6618.18,243
2004/4/28,10:20:00,6619.45,6619.45,6619.45,6619.45,169
2004/4/28,10:21:00,6616.49,6616.49,6616.49,6616.49,372
2004/4/28,10:22:00,6617.95,6617.95,6617.95,6617.95,196
2004/4/28,10:23:00,6617.49,6617.49,6617.49,6617.49,307
2004/4/28,10:24:00,6616.82,6616.82,6616.82,6616.82,243
2004/4/28,10:25:00,6617.73,6617.73,6617.73,6617.73,288
2004/4/28,10:26:00,6617.98,6617.98,6617.98,6617.98,169
2004/4/28,10:27:00,6617.26,6617.26,6617.26,6617.26,285
2004/4/28,10:28:00,6617.90,6617.90,6617.90,6617.90,249
2004/4/28,10:29:00,6619.97,6619.97,6619.97,6619.97,283
2004/4/28,10:30:00,6619.73,6619.73,6619.73,6619.73,170
2004/4/28,10:31:00,6622.68,6622.68,6622.68,6622.68,276
2004/4/28,10:32:00,6621.79,6621.79,6621.79,6621.79,215
2004/4/28,10:33:00,6623.97,6623.97,6623.97,6623.97,253
2004/4/28,10:34:00,6628.46,6628.46,6628.46,6628.46,224
2004/4/28,10:35:00,6632.68,6632.68,6632.68,6632.68,304
2004/4/28,10:36:00,6625.80,6625.80,6625.80,6625.80,234
2004/4/28,10:37:00,6632.52,6632.52,6632.52,6632.52,310
2004/4/28,10:38:00,6632.63,6632.63,6632.63,6632.63,186
2004/4/28,10:39:00,6627.86,6627.86,6627.86,6627.86,229
2004/4/28,10:40:00,6627.91,6627.91,6627.91,6627.91,139
2004/4/28,10:41:00,6624.01,6624.01,6624.01,6624.01,344
2004/4/28,10:42:00,6624.42,6624.42,6624.42,6624.42,325
2004/4/28,10:43:00,6626.64,6626.64,6626.64,6626.64,236
2004/4/28,10:44:00,6618.37,6618.37,6618.37,6618.37,181
2004/4/28,10:45:00,6617.21,6617.21,6617.21,6617.21,300
2004/4/28,10:46:00,6614.02,6614.02,6614.02,6614.02,220
2004/4/28,10:47:00,6615.35,6615.35,6615.35,6615.35,269
2004/4/28,10:48:00,6609.67,6609.67,6609.67,6609.67,226
2004/4/28,10:49:00,6612.77,6612.77,6612.77,6612.77,427
2004/4/28,10:50:00,6610.59,6610.59,6610.59,6610.59,232
2004/4/28,10:51:00,6604.19,6604.19,6604.19,6604.19,431
2004/4/28,10:52:00,6605.60,6605.60,6605.60,6605.60,236
2004/4/28,10:53:00,6603.25,6603.25,6603.25,6603.25,397
2004/4/28,10:54:00,6606.35,6606.35,6606.35,6606.35,236
2004/4/28,10:55:00,6604.25,6604.25,6604.25,6604.25,315
2004/4/28,10:56:00,6601.81,6601.81,6601.81,6601.81,236
2004/4/28,10:57:00,6603.75,6603.75,6603.75,6603.75,261
2004/4/28,10:58:00,6604.63,6604.63,6604.63,6604.63,171
2004/4/28,10:59:00,6601.17,6601.17,6601.17,6601.17,279
2004/4/28,11:00:00,6602.44,6602.44,6602.44,6602.44,183
2004/4/28,11:01:00,6603.50,6603.50,6603.50,6603.50,292
2004/4/28,11:02:00,6601.87,6601.87,6601.87,6601.87,182
2004/4/28,11:03:00,6600.09,6600.09,6600.09,6600.09,250
2004/4/28,11:04:00,6605.21,6605.21,6605.21,6605.21,169
2004/4/28,11:05:00,6606.51,6606.51,6606.51,6606.51,266
2004/4/28,11:06:00,6616.07,6616.07,6616.07,6616.07,266
2004/4/28,11:07:00,6614.70,6614.70,6614.70,6614.70,316
2004/4/28,11:08:00,6614.73,6614.73,6614.73,6614.73,235
2004/4/28,11:09:00,6625.58,6625.58,6625.58,6625.58,395
2004/4/28,11:10:00,6621.92,6621.92,6621.92,6621.92,435
2004/4/28,11:11:00,6623.69,6623.69,6623.69,6623.69,404
2004/4/28,11:12:00,6627.33,6627.33,6627.33,6627.33,302
2004/4/28,11:13:00,6629.29,6629.29,6629.29,6629.29,332
2004/4/28,11:14:00,6622.87,6622.87,6622.87,6622.87,226
2004/4/28,11:15:00,6622.27,6622.27,6622.27,6622.27,251
2004/4/28,11:16:00,6622.42,6622.42,6622.42,6622.42,133
2004/4/28,11:17:00,6617.48,6617.48,6617.48,6617.48,262
2004/4/28,11:18:00,6621.27,6621.27,6621.27,6621.27,112
2004/4/28,11:19:00,6619.93,6619.93,6619.93,6619.93,180
2004/4/28,11:20:00,6619.34,6619.34,6619.34,6619.34,114
2004/4/28,11:21:00,6619.55,6619.55,6619.55,6619.55,188
2004/4/28,11:22:00,6619.91,6619.91,6619.91,6619.91,142
2004/4/28,11:23:00,6618.92,6618.92,6618.92,6618.92,185
2004/4/28,11:24:00,6621.67,6621.67,6621.67,6621.67,141
2004/4/28,11:25:00,6624.05,6624.05,6624.05,6624.05,205
2004/4/28,11:26:00,6618.34,6618.34,6618.34,6618.34,128
2004/4/28,11:27:00,6616.08,6616.08,6616.08,6616.08,174
2004/4/28,11:28:00,6624.53,6624.53,6624.53,6624.53,109
2004/4/28,11:29:00,6617.10,6617.10,6617.10,6617.10,172
2004/4/28,11:30:00,6616.47,6616.47,6616.47,6616.47,155
2004/4/28,11:31:00,6618.56,6618.56,6618.56,6618.56,247
2004/4/28,11:32:00,6616.13,6616.13,6616.13,6616.13,135
2004/4/28,11:33:00,6617.38,6617.38,6617.38,6617.38,228
2004/4/28,11:34:00,6624.39,6624.39,6624.39,6624.39,96
2004/4/28,11:35:00,6621.13,6621.13,6621.13,6621.13,192
2004/4/28,11:36:00,6619.94,6619.94,6619.94,6619.94,166
2004/4/28,11:37:00,6620.84,6620.84,6620.84,6620.84,243
2004/4/28,11:38:00,6616.74,6616.74,6616.74,6616.74,173
2004/4/28,11:39:00,6626.14,6626.14,6626.14,6626.14,246
2004/4/28,11:40:00,6619.73,6619.73,6619.73,6619.73,173
2004/4/28,11:41:00,6617.92,6617.92,6617.92,6617.92,234
2004/4/28,11:42:00,6618.40,6618.40,6618.40,6618.40,208
2004/4/28,11:43:00,6614.91,6614.91,6614.91,6614.91,275
2004/4/28,11:44:00,6611.49,6611.49,6611.49,6611.49,242
2004/4/28,11:45:00,6611.88,6611.88,6611.88,6611.88,442
2004/4/28,11:46:00,6610.00,6610.00,6610.00,6610.00,330
2004/4/28,11:47:00,6603.67,6603.67,6603.67,6603.67,431
2004/4/28,11:48:00,6605.97,6605.97,6605.97,6605.97,279
2004/4/28,11:49:00,6605.92,6605.92,6605.92,6605.92,446
2004/4/28,11:50:00,6604.67,6604.67,6604.67,6604.67,244
2004/4/28,11:51:00,6601.30,6601.30,6601.30,6601.30,327
2004/4/28,11:52:00,6606.78,6606.78,6606.78,6606.78,239
2004/4/28,11:53:00,6601.46,6601.46,6601.46,6601.46,258
2004/4/28,11:54:00,6599.81,6599.81,6599.81,6599.81,195
2004/4/28,11:55:00,6594.32,6594.32,6594.32,6594.32,341
2004/4/28,11:56:00,6597.97,6597.97,6597.97,6597.97,212
2004/4/28,11:57:00,6594.54,6594.54,6594.54,6594.54,312
2004/4/28,11:58:00,6593.50,6593.50,6593.50,6593.50,249
2004/4/28,11:59:00,6590.18,6590.18,6590.18,6590.18,425
2004/4/28,12:00:00,6587.30,6587.30,6587.30,6587.30,297
2004/4/28,12:01:00,6583.57,6583.57,6583.57,6583.57,454
2004/4/28,12:02:00,6579.37,6579.37,6579.37,6579.37,441
2004/4/28,12:03:00,6580.03,6580.03,6580.03,6580.03,759
2004/4/28,12:04:00,6575.87,6575.87,6575.87,6575.87,641
2004/4/28,12:05:00,6573.14,6573.14,6573.14,6573.14,842
2004/4/28,12:06:00,6580.36,6580.36,6580.36,6580.36,528
2004/4/28,12:07:00,6582.20,6582.20,6582.20,6582.20,727
2004/4/28,12:08:00,6585.75,6585.75,6585.75,6585.75,406
2004/4/28,12:09:00,6593.72,6593.72,6593.72,6593.72,570
2004/4/28,12:10:00,6600.44,6600.44,6600.44,6600.44,374
2004/4/28,12:11:00,6601.47,6601.47,6601.47,6601.47,444
2004/4/28,12:12:00,6598.17,6598.17,6598.17,6598.17,270
2004/4/28,12:13:00,6602.09,6602.09,6602.09,6602.09,297
2004/4/28,12:14:00,6595.21,6595.21,6595.21,6595.21,171
2004/4/28,12:15:00,6594.96,6594.96,6594.96,6594.96,281
2004/4/28,12:16:00,6592.87,6592.87,6592.87,6592.87,181
2004/4/28,12:17:00,6590.61,6590.61,6590.61,6590.61,202
2004/4/28,12:18:00,6590.38,6590.38,6590.38,6590.38,167
2004/4/28,12:19:00,6591.49,6591.49,6591.49,6591.49,207
2004/4/28,12:20:00,6589.23,6589.23,6589.23,6589.23,163
2004/4/28,12:21:00,6587.97,6587.97,6587.97,6587.97,176
2004/4/28,12:22:00,6586.43,6586.43,6586.43,6586.43,177
2004/4/28,12:23:00,6577.25,6577.25,6577.25,6577.25,252
2004/4/28,12:24:00,6580.00,6580.00,6580.00,6580.00,188
2004/4/28,12:25:00,6576.25,6576.25,6576.25,6576.25,473
2004/4/28,12:26:00,6579.53,6579.53,6579.53,6579.53,221
2004/4/28,12:27:00,6573.53,6573.53,6573.53,6573.53,479
2004/4/28,12:28:00,6569.32,6569.32,6569.32,6569.32,486
2004/4/28,12:29:00,6568.46,6568.46,6568.46,6568.46,637
2004/4/28,12:30:00,6566.12,6566.12,6566.12,6566.12,555
2004/4/28,12:31:00,6561.97,6561.97,6561.97,6561.97,617
2004/4/28,12:32:00,6557.40,6557.40,6557.40,6557.40,537
2004/4/28,12:33:00,6565.78,6565.78,6565.78,6565.78,648
2004/4/28,12:34:00,6561.74,6561.74,6561.74,6561.74,435
2004/4/28,12:35:00,6556.87,6556.87,6556.87,6556.87,520
2004/4/28,12:36:00,6557.73,6557.73,6557.73,6557.73,395
2004/4/28,12:37:00,6561.10,6561.10,6561.10,6561.10,534
2004/4/28,12:38:00,6563.73,6563.73,6563.73,6563.73,321
2004/4/28,12:39:00,6568.86,6568.86,6568.86,6568.86,365
2004/4/28,12:40:00,6573.59,6573.59,6573.59,6573.59,257
2004/4/28,12:41:00,6579.61,6579.61,6579.61,6579.61,370
2004/4/28,12:42:00,6581.78,6581.78,6581.78,6581.78,324
2004/4/28,12:43:00,6585.26,6585.26,6585.26,6585.26,315
2004/4/28,12:44:00,6584.25,6584.25,6584.25,6584.25,202
2004/4/28,12:45:00,6576.23,6576.23,6576.23,6576.23,365
2004/4/28,12:46:00,6580.02,6580.02,6580.02,6580.02,179
2004/4/28,12:47:00,6573.86,6573.86,6573.86,6573.86,262
2004/4/28,12:48:00,6574.91,6574.91,6574.91,6574.91,153
2004/4/28,12:49:00,6583.66,6583.66,6583.66,6583.66,294
2004/4/28,12:50:00,6576.98,6576.98,6576.98,6576.98,169
2004/4/28,12:51:00,6576.34,6576.34,6576.34,6576.34,213
2004/4/28,12:52:00,6575.56,6575.56,6575.56,6575.56,137
2004/4/28,12:53:00,6577.60,6577.60,6577.60,6577.60,222
2004/4/28,12:54:00,6578.79,6578.79,6578.79,6578.79,161
2004/4/28,12:55:00,6576.27,6576.27,6576.27,6576.27,241
2004/4/28,12:56:00,6580.85,6580.85,6580.85,6580.85,181
2004/4/28,12:57:00,6586.97,6586.97,6586.97,6586.97,302
2004/4/28,12:58:00,6581.82,6581.82,6581.82,6581.82,202
2004/4/28,12:59:00,6581.93,6581.93,6581.93,6581.93,291
2004/4/28,13:00:00,6588.63,6588.63,6588.63,6588.63,280
2004/4/28,13:01:00,6591.16,6591.16,6591.16,6591.16,403
2004/4/28,13:02:00,6593.55,6593.55,6593.55,6593.55,241
2004/4/28,13:03:00,6595.07,6595.07,6595.07,6595.07,417
2004/4/28,13:04:00,6594.19,6594.19,6594.19,6594.19,331
2004/4/28,13:05:00,6599.63,6599.63,6599.63,6599.63,506
2004/4/28,13:06:00,6595.54,6595.54,6595.54,6595.54,299
2004/4/28,13:07:00,6597.76,6597.76,6597.76,6597.76,466
2004/4/28,13:08:00,6598.98,6598.98,6598.98,6598.98,326
2004/4/28,13:09:00,6601.24,6601.24,6601.24,6601.24,502
2004/4/28,13:10:00,6599.06,6599.06,6599.06,6599.06,279
2004/4/28,13:11:00,6610.78,6610.78,6610.78,6610.78,492
2004/4/28,13:12:00,6608.36,6608.36,6608.36,6608.36,328
2004/4/28,13:13:00,6607.51,6607.51,6607.51,6607.51,726
2004/4/28,13:14:00,6607.72,6607.72,6607.72,6607.72,430
2004/4/28,13:15:00,6606.81,6606.81,6606.81,6606.81,687
2004/4/28,13:16:00,6610.07,6610.07,6610.07,6610.07,496
2004/4/28,13:17:00,6606.39,6606.39,6606.39,6606.39,683
2004/4/28,13:18:00,6604.94,6604.94,6604.94,6604.94,387
2004/4/28,13:19:00,6604.44,6604.44,6604.44,6604.44,747
2004/4/28,13:20:00,6603.94,6603.94,6603.94,6603.94,417
2004/4/28,13:21:00,6599.12,6599.12,6599.12,6599.12,702
2004/4/28,13:22:00,6601.25,6601.25,6601.25,6601.25,489
2004/4/28,13:23:00,6593.30,6593.30,6593.30,6593.30,689
2004/4/28,13:24:00,6590.77,6590.77,6590.77,6590.77,537
2004/4/28,13:25:00,6589.05,6589.05,6589.05,6589.05,855
2004/4/28,13:26:00,6589.05,6589.05,6589.05,6589.05,0
2004/4/28,13:27:00,6589.05,6589.05,6589.05,6589.05,0
2004/4/28,13:28:00,6589.05,6589.05,6589.05,6589.05,0
2004/4/28,13:29:00,6589.05,6589.05,6589.05,6589.05,0
2004/4/28,13:30:00,6574.75,6574.75,6574.75,6574.75,4899
2004/4/29,09:00:00,6574.75,6574.75,6574.75,6574.75,114
2004/4/29,09:01:00,6484.98,6484.98,6484.98,6484.98,3481
2004/4/29,09:02:00,6482.76,6482.76,6482.76,6482.76,832
2004/4/29,09:03:00,6488.47,6488.47,6488.47,6488.47,1239
2004/4/29,09:04:00,6496.59,6496.59,6496.59,6496.59,783
2004/4/29,09:05:00,6510.42,6510.42,6510.42,6510.42,1364
2004/4/29,09:06:00,6508.45,6508.45,6508.45,6508.45,937
2004/4/29,09:07:00,6514.02,6514.02,6514.02,6514.02,1238
2004/4/29,09:08:00,6514.04,6514.04,6514.04,6514.04,733
2004/4/29,09:09:00,6516.03,6516.03,6516.03,6516.03,877
2004/4/29,09:10:00,6513.66,6513.66,6513.66,6513.66,559
2004/4/29,09:11:00,6503.30,6503.30,6503.30,6503.30,835
2004/4/29,09:12:00,6504.08,6504.08,6504.08,6504.08,447
2004/4/29,09:13:00,6502.08,6502.08,6502.08,6502.08,985
2004/4/29,09:14:00,6498.05,6498.05,6498.05,6498.05,539
2004/4/29,09:15:00,6493.45,6493.45,6493.45,6493.45,931
2004/4/29,09:16:00,6495.07,6495.07,6495.07,6495.07,598
2004/4/29,09:17:00,6491.39,6491.39,6491.39,6491.39,909
2004/4/29,09:18:00,6488.60,6488.60,6488.60,6488.60,551
2004/4/29,09:19:00,6489.92,6489.92,6489.92,6489.92,1470
2004/4/29,09:20:00,6483.19,6483.19,6483.19,6483.19,698
2004/4/29,09:21:00,6479.51,6479.51,6479.51,6479.51,1097
2004/4/29,09:22:00,6479.10,6479.10,6479.10,6479.10,573
2004/4/29,09:23:00,6476.34,6476.34,6476.34,6476.34,771
2004/4/29,09:24:00,6478.96,6478.96,6478.96,6478.96,506
2004/4/29,09:25:00,6480.93,6480.93,6480.93,6480.93,707
2004/4/29,09:26:00,6475.27,6475.27,6475.27,6475.27,450
2004/4/29,09:27:00,6479.59,6479.59,6479.59,6479.59,645
2004/4/29,09:28:00,6468.73,6468.73,6468.73,6468.73,443
2004/4/29,09:29:00,6473.18,6473.18,6473.18,6473.18,636
2004/4/29,09:30:00,6480.34,6480.34,6480.34,6480.34,462
2004/4/29,09:31:00,6478.13,6478.13,6478.13,6478.13,709
2004/4/29,09:32:00,6485.37,6485.37,6485.37,6485.37,528
2004/4/29,09:33:00,6483.39,6483.39,6483.39,6483.39,623
2004/4/29,09:34:00,6486.27,6486.27,6486.27,6486.27,441
2004/4/29,09:35:00,6486.67,6486.67,6486.67,6486.67,593
2004/4/29,09:36:00,6496.17,6496.17,6496.17,6496.17,412
2004/4/29,09:37:00,6495.88,6495.88,6495.88,6495.88,666
2004/4/29,09:38:00,6501.17,6501.17,6501.17,6501.17,489
2004/4/29,09:39:00,6496.72,6496.72,6496.72,6496.72,642
2004/4/29,09:40:00,6505.79,6505.79,6505.79,6505.79,524
2004/4/29,09:41:00,6509.52,6509.52,6509.52,6509.52,757
2004/4/29,09:42:00,6504.98,6504.98,6504.98,6504.98,404
2004/4/29,09:43:00,6508.08,6508.08,6508.08,6508.08,560
2004/4/29,09:44:00,6508.74,6508.74,6508.74,6508.74,359
2004/4/29,09:45:00,6506.20,6506.20,6506.20,6506.20,487
2004/4/29,09:46:00,6510.39,6510.39,6510.39,6510.39,292
2004/4/29,09:47:00,6503.28,6503.28,6503.28,6503.28,448
2004/4/29,09:48:00,6503.51,6503.51,6503.51,6503.51,263
2004/4/29,09:49:00,6497.10,6497.10,6497.10,6497.10,421
2004/4/29,09:50:00,6495.93,6495.93,6495.93,6495.93,417
2004/4/29,09:51:00,6495.11,6495.11,6495.11,6495.11,475
2004/4/29,09:52:00,6492.68,6492.68,6492.68,6492.68,255
2004/4/29,09:53:00,6490.05,6490.05,6490.05,6490.05,351
2004/4/29,09:54:00,6488.28,6488.28,6488.28,6488.28,233
2004/4/29,09:55:00,6483.18,6483.18,6483.18,6483.18,510
2004/4/29,09:56:00,6485.68,6485.68,6485.68,6485.68,313
2004/4/29,09:57:00,6488.67,6488.67,6488.67,6488.67,383
2004/4/29,09:58:00,6482.81,6482.81,6482.81,6482.81,326
2004/4/29,09:59:00,6488.22,6488.22,6488.22,6488.22,315
2004/4/29,10:00:00,6490.59,6490.59,6490.59,6490.59,268
2004/4/29,10:01:00,6482.32,6482.32,6482.32,6482.32,338
2004/4/29,10:02:00,6486.17,6486.17,6486.17,6486.17,264
2004/4/29,10:03:00,6492.13,6492.13,6492.13,6492.13,300
2004/4/29,10:04:00,6487.16,6487.16,6487.16,6487.16,246
2004/4/29,10:05:00,6483.79,6483.79,6483.79,6483.79,275
2004/4/29,10:06:00,6484.91,6484.91,6484.91,6484.91,220
2004/4/29,10:07:00,6482.97,6482.97,6482.97,6482.97,367
2004/4/29,10:08:00,6483.52,6483.52,6483.52,6483.52,325
2004/4/29,10:09:00,6485.69,6485.69,6485.69,6485.69,314
2004/4/29,10:10:00,6480.42,6480.42,6480.42,6480.42,215
2004/4/29,10:11:00,6479.17,6479.17,6479.17,6479.17,292
2004/4/29,10:12:00,6480.64,6480.64,6480.64,6480.64,228
2004/4/29,10:13:00,6479.71,6479.71,6479.71,6479.71,376
2004/4/29,10:14:00,6474.39,6474.39,6474.39,6474.39,310
2004/4/29,10:15:00,6478.06,6478.06,6478.06,6478.06,507
2004/4/29,10:16:00,6471.63,6471.63,6471.63,6471.63,378
2004/4/29,10:17:00,6475.42,6475.42,6475.42,6475.42,550
2004/4/29,10:18:00,6474.87,6474.87,6474.87,6474.87,353
2004/4/29,10:19:00,6471.30,6471.30,6471.30,6471.30,429
2004/4/29,10:20:00,6466.78,6466.78,6466.78,6466.78,321
2004/4/29,10:21:00,6465.48,6465.48,6465.48,6465.48,487
2004/4/29,10:22:00,6461.00,6461.00,6461.00,6461.00,348
2004/4/29,10:23:00,6464.68,6464.68,6464.68,6464.68,538
2004/4/29,10:24:00,6459.78,6459.78,6459.78,6459.78,381
2004/4/29,10:25:00,6458.57,6458.57,6458.57,6458.57,458
2004/4/29,10:26:00,6455.07,6455.07,6455.07,6455.07,372
2004/4/29,10:27:00,6452.17,6452.17,6452.17,6452.17,728
2004/4/29,10:28:00,6448.38,6448.38,6448.38,6448.38,418
2004/4/29,10:29:00,6449.94,6449.94,6449.94,6449.94,857
2004/4/29,10:30:00,6445.79,6445.79,6445.79,6445.79,871
2004/4/29,10:31:00,6437.65,6437.65,6437.65,6437.65,1375
2004/4/29,10:32:00,6435.60,6435.60,6435.60,6435.60,558
2004/4/29,10:33:00,6432.81,6432.81,6432.81,6432.81,733
2004/4/29,10:34:00,6428.78,6428.78,6428.78,6428.78,516
2004/4/29,10:35:00,6429.44,6429.44,6429.44,6429.44,703
2004/4/29,10:36:00,6432.25,6432.25,6432.25,6432.25,460
2004/4/29,10:37:00,6439.22,6439.22,6439.22,6439.22,611
2004/4/29,10:38:00,6441.78,6441.78,6441.78,6441.78,495
2004/4/29,10:39:00,6444.78,6444.78,6444.78,6444.78,713
2004/4/29,10:40:00,6443.67,6443.67,6443.67,6443.67,352
2004/4/29,10:41:00,6449.60,6449.60,6449.60,6449.60,508
2004/4/29,10:42:00,6450.61,6450.61,6450.61,6450.61,318
2004/4/29,10:43:00,6454.21,6454.21,6454.21,6454.21,428
2004/4/29,10:44:00,6456.55,6456.55,6456.55,6456.55,280
2004/4/29,10:45:00,6456.45,6456.45,6456.45,6456.45,369
2004/4/29,10:46:00,6454.37,6454.37,6454.37,6454.37,231
2004/4/29,10:47:00,6457.71,6457.71,6457.71,6457.71,310
2004/4/29,10:48:00,6459.21,6459.21,6459.21,6459.21,187
2004/4/29,10:49:00,6462.15,6462.15,6462.15,6462.15,265
2004/4/29,10:50:00,6459.91,6459.91,6459.91,6459.91,160
2004/4/29,10:51:00,6459.59,6459.59,6459.59,6459.59,326
2004/4/29,10:52:00,6462.40,6462.40,6462.40,6462.40,420
2004/4/29,10:53:00,6466.68,6466.68,6466.68,6466.68,859
2004/4/29,10:54:00,6467.07,6467.07,6467.07,6467.07,464
2004/4/29,10:55:00,6471.66,6471.66,6471.66,6471.66,586
2004/4/29,10:56:00,6465.88,6465.88,6465.88,6465.88,345
2004/4/29,10:57:00,6473.73,6473.73,6473.73,6473.73,364
2004/4/29,10:58:00,6471.46,6471.46,6471.46,6471.46,234
2004/4/29,10:59:00,6470.53,6470.53,6470.53,6470.53,327
2004/4/29,11:00:00,6463.75,6463.75,6463.75,6463.75,244
2004/4/29,11:01:00,6466.14,6466.14,6466.14,6466.14,306
2004/4/29,11:02:00,6461.47,6461.47,6461.47,6461.47,196
2004/4/29,11:03:00,6461.87,6461.87,6461.87,6461.87,257
2004/4/29,11:04:00,6462.38,6462.38,6462.38,6462.38,183
2004/4/29,11:05:00,6457.34,6457.34,6457.34,6457.34,337
2004/4/29,11:06:00,6459.11,6459.11,6459.11,6459.11,258
2004/4/29,11:07:00,6466.73,6466.73,6466.73,6466.73,242
2004/4/29,11:08:00,6458.84,6458.84,6458.84,6458.84,191
2004/4/29,11:09:00,6462.91,6462.91,6462.91,6462.91,293
2004/4/29,11:10:00,6459.88,6459.88,6459.88,6459.88,177
2004/4/29,11:11:00,6459.77,6459.77,6459.77,6459.77,255
2004/4/29,11:12:00,6461.15,6461.15,6461.15,6461.15,172
2004/4/29,11:13:00,6457.68,6457.68,6457.68,6457.68,213
2004/4/29,11:14:00,6456.24,6456.24,6456.24,6456.24,145
2004/4/29,11:15:00,6457.05,6457.05,6457.05,6457.05,166
2004/4/29,11:16:00,6464.84,6464.84,6464.84,6464.84,147
2004/4/29,11:17:00,6466.26,6466.26,6466.26,6466.26,242
2004/4/29,11:18:00,6468.76,6468.76,6468.76,6468.76,137
2004/4/29,11:19:00,6461.16,6461.16,6461.16,6461.16,232
2004/4/29,11:20:00,6457.70,6457.70,6457.70,6457.70,141
2004/4/29,11:21:00,6464.56,6464.56,6464.56,6464.56,217
2004/4/29,11:22:00,6457.99,6457.99,6457.99,6457.99,180
2004/4/29,11:23:00,6456.96,6456.96,6456.96,6456.96,232
2004/4/29,11:24:00,6461.28,6461.28,6461.28,6461.28,147
2004/4/29,11:25:00,6457.69,6457.69,6457.69,6457.69,265
2004/4/29,11:26:00,6458.62,6458.62,6458.62,6458.62,157
2004/4/29,11:27:00,6460.70,6460.70,6460.70,6460.70,208
2004/4/29,11:28:00,6463.23,6463.23,6463.23,6463.23,105
2004/4/29,11:29:00,6463.91,6463.91,6463.91,6463.91,249
2004/4/29,11:30:00,6456.42,6456.42,6456.42,6456.42,171
2004/4/29,11:31:00,6458.99,6458.99,6458.99,6458.99,199
2004/4/29,11:32:00,6464.99,6464.99,6464.99,6464.99,145
2004/4/29,11:33:00,6460.91,6460.91,6460.91,6460.91,197
2004/4/29,11:34:00,6455.36,6455.36,6455.36,6455.36,135
2004/4/29,11:35:00,6463.37,6463.37,6463.37,6463.37,224
2004/4/29,11:36:00,6463.13,6463.13,6463.13,6463.13,145
2004/4/29,11:37:00,6464.85,6464.85,6464.85,6464.85,194
2004/4/29,11:38:00,6462.73,6462.73,6462.73,6462.73,144
2004/4/29,11:39:00,6458.92,6458.92,6458.92,6458.92,237
2004/4/29,11:40:00,6460.66,6460.66,6460.66,6460.66,167
2004/4/29,11:41:00,6456.35,6456.35,6456.35,6456.35,269
2004/4/29,11:42:00,6455.32,6455.32,6455.32,6455.32,187
2004/4/29,11:43:00,6453.50,6453.50,6453.50,6453.50,317
2004/4/29,11:44:00,6450.79,6450.79,6450.79,6450.79,285
2004/4/29,11:45:00,6444.74,6444.74,6444.74,6444.74,390
2004/4/29,11:46:00,6444.07,6444.07,6444.07,6444.07,340
2004/4/29,11:47:00,6440.47,6440.47,6440.47,6440.47,586
2004/4/29,11:48:00,6443.16,6443.16,6443.16,6443.16,400
2004/4/29,11:49:00,6440.75,6440.75,6440.75,6440.75,719
2004/4/29,11:50:00,6435.62,6435.62,6435.62,6435.62,509
2004/4/29,11:51:00,6433.22,6433.22,6433.22,6433.22,604
2004/4/29,11:52:00,6431.11,6431.11,6431.11,6431.11,440
2004/4/29,11:53:00,6431.70,6431.70,6431.70,6431.70,612
2004/4/29,11:54:00,6425.93,6425.93,6425.93,6425.93,358
2004/4/29,11:55:00,6430.90,6430.90,6430.90,6430.90,607
2004/4/29,11:56:00,6428.79,6428.79,6428.79,6428.79,416
2004/4/29,11:57:00,6434.01,6434.01,6434.01,6434.01,615
2004/4/29,11:58:00,6428.10,6428.10,6428.10,6428.10,475
2004/4/29,11:59:00,6426.14,6426.14,6426.14,6426.14,540
2004/4/29,12:00:00,6427.59,6427.59,6427.59,6427.59,400
2004/4/29,12:01:00,6423.56,6423.56,6423.56,6423.56,481
2004/4/29,12:02:00,6430.09,6430.09,6430.09,6430.09,298
2004/4/29,12:03:00,6419.69,6419.69,6419.69,6419.69,448
2004/4/29,12:04:00,6421.67,6421.67,6421.67,6421.67,363
2004/4/29,12:05:00,6417.74,6417.74,6417.74,6417.74,584
2004/4/29,12:06:00,6416.04,6416.04,6416.04,6416.04,573
2004/4/29,12:07:00,6408.68,6408.68,6408.68,6408.68,816
2004/4/29,12:08:00,6406.09,6406.09,6406.09,6406.09,603
2004/4/29,12:09:00,6398.32,6398.32,6398.32,6398.32,754
2004/4/29,12:10:00,6397.92,6397.92,6397.92,6397.92,637
2004/4/29,12:11:00,6387.65,6387.65,6387.65,6387.65,1132
2004/4/29,12:12:00,6391.16,6391.16,6391.16,6391.16,800
2004/4/29,12:13:00,6388.48,6388.48,6388.48,6388.48,901
2004/4/29,12:14:00,6384.97,6384.97,6384.97,6384.97,528
2004/4/29,12:15:00,6394.97,6394.97,6394.97,6394.97,640
2004/4/29,12:16:00,6389.61,6389.61,6389.61,6389.61,468
2004/4/29,12:17:00,6393.67,6393.67,6393.67,6393.67,536
2004/4/29,12:18:00,6397.65,6397.65,6397.65,6397.65,348
2004/4/29,12:19:00,6394.80,6394.80,6394.80,6394.80,464
2004/4/29,12:20:00,6393.65,6393.65,6393.65,6393.65,236
2004/4/29,12:21:00,6398.48,6398.48,6398.48,6398.48,338
2004/4/29,12:22:00,6397.39,6397.39,6397.39,6397.39,187
2004/4/29,12:23:00,6403.75,6403.75,6403.75,6403.75,320
2004/4/29,12:24:00,6398.05,6398.05,6398.05,6398.05,285
2004/4/29,12:25:00,6400.34,6400.34,6400.34,6400.34,378
2004/4/29,12:26:00,6395.44,6395.44,6395.44,6395.44,286
2004/4/29,12:27:00,6400.79,6400.79,6400.79,6400.79,450
2004/4/29,12:28:00,6404.34,6404.34,6404.34,6404.34,283
2004/4/29,12:29:00,6402.16,6402.16,6402.16,6402.16,393
2004/4/29,12:30:00,6408.13,6408.13,6408.13,6408.13,260
2004/4/29,12:31:00,6400.80,6400.80,6400.80,6400.80,301
2004/4/29,12:32:00,6404.38,6404.38,6404.38,6404.38,235
2004/4/29,12:33:00,6406.27,6406.27,6406.27,6406.27,310
2004/4/29,12:34:00,6400.23,6400.23,6400.23,6400.23,198
2004/4/29,12:35:00,6396.41,6396.41,6396.41,6396.41,460
2004/4/29,12:36:00,6395.57,6395.57,6395.57,6395.57,270
2004/4/29,12:37:00,6390.38,6390.38,6390.38,6390.38,606
2004/4/29,12:38:00,6384.52,6384.52,6384.52,6384.52,456
2004/4/29,12:39:00,6386.92,6386.92,6386.92,6386.92,624
2004/4/29,12:40:00,6381.18,6381.18,6381.18,6381.18,477
2004/4/29,12:41:00,6376.59,6376.59,6376.59,6376.59,592
2004/4/29,12:42:00,6370.95,6370.95,6370.95,6370.95,613
2004/4/29,12:43:00,6369.22,6369.22,6369.22,6369.22,1069
2004/4/29,12:44:00,6358.74,6358.74,6358.74,6358.74,738
2004/4/29,12:45:00,6360.64,6360.64,6360.64,6360.64,936
2004/4/29,12:46:00,6356.35,6356.35,6356.35,6356.35,639
2004/4/29,12:47:00,6354.45,6354.45,6354.45,6354.45,928
2004/4/29,12:48:00,6356.81,6356.81,6356.81,6356.81,560
2004/4/29,12:49:00,6357.01,6357.01,6357.01,6357.01,711
2004/4/29,12:50:00,6357.45,6357.45,6357.45,6357.45,368
2004/4/29,12:51:00,6358.08,6358.08,6358.08,6358.08,475
2004/4/29,12:52:00,6359.84,6359.84,6359.84,6359.84,317
2004/4/29,12:53:00,6361.03,6361.03,6361.03,6361.03,460
2004/4/29,12:54:00,6360.47,6360.47,6360.47,6360.47,267
2004/4/29,12:55:00,6364.46,6364.46,6364.46,6364.46,380
2004/4/29,12:56:00,6368.50,6368.50,6368.50,6368.50,277
2004/4/29,12:57:00,6369.68,6369.68,6369.68,6369.68,462
2004/4/29,12:58:00,6376.83,6376.83,6376.83,6376.83,303
2004/4/29,12:59:00,6383.90,6383.90,6383.90,6383.90,390
2004/4/29,13:00:00,6387.17,6387.17,6387.17,6387.17,346
2004/4/29,13:01:00,6388.88,6388.88,6388.88,6388.88,526
2004/4/29,13:02:00,6395.08,6395.08,6395.08,6395.08,350
2004/4/29,13:03:00,6390.50,6390.50,6390.50,6390.50,558
2004/4/29,13:04:00,6394.97,6394.97,6394.97,6394.97,325
2004/4/29,13:05:00,6393.17,6393.17,6393.17,6393.17,521
2004/4/29,13:06:00,6390.89,6390.89,6390.89,6390.89,298
2004/4/29,13:07:00,6391.00,6391.00,6391.00,6391.00,425
2004/4/29,13:08:00,6393.54,6393.54,6393.54,6393.54,302
2004/4/29,13:09:00,6391.41,6391.41,6391.41,6391.41,396
2004/4/29,13:10:00,6390.73,6390.73,6390.73,6390.73,282
2004/4/29,13:11:00,6388.49,6388.49,6388.49,6388.49,312
2004/4/29,13:12:00,6389.71,6389.71,6389.71,6389.71,262
2004/4/29,13:13:00,6388.58,6388.58,6388.58,6388.58,386
2004/4/29,13:14:00,6385.51,6385.51,6385.51,6385.51,272
2004/4/29,13:15:00,6388.88,6388.88,6388.88,6388.88,403
2004/4/29,13:16:00,6389.02,6389.02,6389.02,6389.02,322
2004/4/29,13:17:00,6389.44,6389.44,6389.44,6389.44,443
2004/4/29,13:18:00,6389.08,6389.08,6389.08,6389.08,363
2004/4/29,13:19:00,6389.85,6389.85,6389.85,6389.85,537
2004/4/29,13:20:00,6389.87,6389.87,6389.87,6389.87,370
2004/4/29,13:21:00,6392.53,6392.53,6392.53,6392.53,540
2004/4/29,13:22:00,6388.80,6388.80,6388.80,6388.80,410
2004/4/29,13:23:00,6387.20,6387.20,6387.20,6387.20,744
2004/4/29,13:24:00,6390.92,6390.92,6390.92,6390.92,491
2004/4/29,13:25:00,6388.57,6388.57,6388.57,6388.57,1001
2004/4/29,13:26:00,6388.45,6388.45,6388.45,6388.45,0
2004/4/29,13:27:00,6388.45,6388.45,6388.45,6388.45,0
2004/4/29,13:28:00,6388.45,6388.45,6388.45,6388.45,0
2004/4/29,13:29:00,6388.45,6388.45,6388.45,6388.45,0
2004/4/29,13:30:00,6402.21,6402.21,6402.21,6402.21,7151
2004/4/30,09:00:00,6402.21,6402.21,6402.21,6402.21,146
2004/4/30,09:01:00,6331.44,6331.44,6331.44,6331.44,3772
2004/4/30,09:02:00,6334.43,6334.43,6334.43,6334.43,688
2004/4/30,09:03:00,6339.01,6339.01,6339.01,6339.01,1414
2004/4/30,09:04:00,6340.67,6340.67,6340.67,6340.67,723
2004/4/30,09:05:00,6342.24,6342.24,6342.24,6342.24,1268
2004/4/30,09:06:00,6343.03,6343.03,6343.03,6343.03,737
2004/4/30,09:07:00,6341.59,6341.59,6341.59,6341.59,1050
2004/4/30,09:08:00,6335.12,6335.12,6335.12,6335.12,737
2004/4/30,09:09:00,6327.19,6327.19,6327.19,6327.19,1083
2004/4/30,09:10:00,6314.02,6314.02,6314.02,6314.02,744
2004/4/30,09:11:00,6310.81,6310.81,6310.81,6310.81,1372
2004/4/30,09:12:00,6298.46,6298.46,6298.46,6298.46,897
2004/4/30,09:13:00,6286.92,6286.92,6286.92,6286.92,2009
2004/4/30,09:14:00,6276.54,6276.54,6276.54,6276.54,1470
2004/4/30,09:15:00,6256.64,6256.64,6256.64,6256.64,1885
2004/4/30,09:16:00,6253.24,6253.24,6253.24,6253.24,1170
2004/4/30,09:17:00,6246.80,6246.80,6246.80,6246.80,1714
2004/4/30,09:18:00,6245.05,6245.05,6245.05,6245.05,1102
2004/4/30,09:19:00,6245.84,6245.84,6245.84,6245.84,1451
2004/4/30,09:20:00,6252.07,6252.07,6252.07,6252.07,807
2004/4/30,09:21:00,6256.58,6256.58,6256.58,6256.58,1106
2004/4/30,09:22:00,6262.19,6262.19,6262.19,6262.19,589
2004/4/30,09:23:00,6262.67,6262.67,6262.67,6262.67,927
2004/4/30,09:24:00,6272.27,6272.27,6272.27,6272.27,571
2004/4/30,09:25:00,6275.04,6275.04,6275.04,6275.04,728
2004/4/30,09:26:00,6282.60,6282.60,6282.60,6282.60,382
2004/4/30,09:27:00,6283.40,6283.40,6283.40,6283.40,605
2004/4/30,09:28:00,6284.47,6284.47,6284.47,6284.47,391
2004/4/30,09:29:00,6284.09,6284.09,6284.09,6284.09,535
2004/4/30,09:30:00,6282.34,6282.34,6282.34,6282.34,313
2004/4/30,09:31:00,6282.74,6282.74,6282.74,6282.74,550
2004/4/30,09:32:00,6284.55,6284.55,6284.55,6284.55,423
2004/4/30,09:33:00,6275.26,6275.26,6275.26,6275.26,554
2004/4/30,09:34:00,6272.15,6272.15,6272.15,6272.15,382
2004/4/30,09:35:00,6271.08,6271.08,6271.08,6271.08,541
2004/4/30,09:36:00,6265.06,6265.06,6265.06,6265.06,311
2004/4/30,09:37:00,6261.38,6261.38,6261.38,6261.38,710
2004/4/30,09:38:00,6261.82,6261.82,6261.82,6261.82,489
2004/4/30,09:39:00,6255.51,6255.51,6255.51,6255.51,560
2004/4/30,09:40:00,6251.78,6251.78,6251.78,6251.78,468
2004/4/30,09:41:00,6244.35,6244.35,6244.35,6244.35,559
2004/4/30,09:42:00,6245.65,6245.65,6245.65,6245.65,437
2004/4/30,09:43:00,6237.35,6237.35,6237.35,6237.35,713
2004/4/30,09:44:00,6242.88,6242.88,6242.88,6242.88,357
2004/4/30,09:45:00,6239.66,6239.66,6239.66,6239.66,764
2004/4/30,09:46:00,6233.48,6233.48,6233.48,6233.48,402
2004/4/30,09:47:00,6239.03,6239.03,6239.03,6239.03,576
2004/4/30,09:48:00,6240.47,6240.47,6240.47,6240.47,363
2004/4/30,09:49:00,6242.05,6242.05,6242.05,6242.05,663
2004/4/30,09:50:00,6242.55,6242.55,6242.55,6242.55,460
2004/4/30,09:51:00,6248.06,6248.06,6248.06,6248.06,621
2004/4/30,09:52:00,6254.02,6254.02,6254.02,6254.02,377
2004/4/30,09:53:00,6247.81,6247.81,6247.81,6247.81,560
2004/4/30,09:54:00,6248.33,6248.33,6248.33,6248.33,286
2004/4/30,09:55:00,6248.10,6248.10,6248.10,6248.10,517
2004/4/30,09:56:00,6245.48,6245.48,6245.48,6245.48,241
2004/4/30,09:57:00,6248.43,6248.43,6248.43,6248.43,455
2004/4/30,09:58:00,6247.35,6247.35,6247.35,6247.35,263
2004/4/30,09:59:00,6242.90,6242.90,6242.90,6242.90,326
2004/4/30,10:00:00,6248.89,6248.89,6248.89,6248.89,276
2004/4/30,10:01:00,6242.09,6242.09,6242.09,6242.09,360
2004/4/30,10:02:00,6238.63,6238.63,6238.63,6238.63,262
2004/4/30,10:03:00,6247.31,6247.31,6247.31,6247.31,449
2004/4/30,10:04:00,6245.07,6245.07,6245.07,6245.07,267
2004/4/30,10:05:00,6243.97,6243.97,6243.97,6243.97,438
2004/4/30,10:06:00,6241.18,6241.18,6241.18,6241.18,220
2004/4/30,10:07:00,6240.30,6240.30,6240.30,6240.30,427
2004/4/30,10:08:00,6241.48,6241.48,6241.48,6241.48,279
2004/4/30,10:09:00,6238.37,6238.37,6238.37,6238.37,354
2004/4/30,10:10:00,6237.41,6237.41,6237.41,6237.41,260
2004/4/30,10:11:00,6234.10,6234.10,6234.10,6234.10,378
2004/4/30,10:12:00,6233.80,6233.80,6233.80,6233.80,238
2004/4/30,10:13:00,6233.18,6233.18,6233.18,6233.18,451
2004/4/30,10:14:00,6235.81,6235.81,6235.81,6235.81,320
2004/4/30,10:15:00,6231.53,6231.53,6231.53,6231.53,565
2004/4/30,10:16:00,6227.57,6227.57,6227.57,6227.57,668
2004/4/30,10:17:00,6213.75,6213.75,6213.75,6213.75,1431
2004/4/30,10:18:00,6211.72,6211.72,6211.72,6211.72,848
2004/4/30,10:19:00,6195.72,6195.72,6195.72,6195.72,2049
2004/4/30,10:20:00,6187.15,6187.15,6187.15,6187.15,1117
2004/4/30,10:21:00,6174.14,6174.14,6174.14,6174.14,1983
2004/4/30,10:22:00,6170.50,6170.50,6170.50,6170.50,1407
2004/4/30,10:23:00,6160.96,6160.96,6160.96,6160.96,1626
2004/4/30,10:24:00,6162.22,6162.22,6162.22,6162.22,937
2004/4/30,10:25:00,6156.15,6156.15,6156.15,6156.15,1125
2004/4/30,10:26:00,6156.28,6156.28,6156.28,6156.28,645
2004/4/30,10:27:00,6167.32,6167.32,6167.32,6167.32,810
2004/4/30,10:28:00,6173.87,6173.87,6173.87,6173.87,533
2004/4/30,10:29:00,6175.10,6175.10,6175.10,6175.10,680
2004/4/30,10:30:00,6181.52,6181.52,6181.52,6181.52,427
2004/4/30,10:31:00,6171.93,6171.93,6171.93,6171.93,597
2004/4/30,10:32:00,6176.23,6176.23,6176.23,6176.23,389
2004/4/30,10:33:00,6176.86,6176.86,6176.86,6176.86,414
2004/4/30,10:34:00,6182.89,6182.89,6182.89,6182.89,281
2004/4/30,10:35:00,6181.50,6181.50,6181.50,6181.50,488
2004/4/30,10:36:00,6180.96,6180.96,6180.96,6180.96,238
2004/4/30,10:37:00,6179.77,6179.77,6179.77,6179.77,480
2004/4/30,10:38:00,6180.19,6180.19,6180.19,6180.19,408
2004/4/30,10:39:00,6171.05,6171.05,6171.05,6171.05,613
2004/4/30,10:40:00,6171.26,6171.26,6171.26,6171.26,490
2004/4/30,10:41:00,6162.08,6162.08,6162.08,6162.08,635
2004/4/30,10:42:00,6162.72,6162.72,6162.72,6162.72,497
2004/4/30,10:43:00,6160.64,6160.64,6160.64,6160.64,581
2004/4/30,10:44:00,6150.81,6150.81,6150.81,6150.81,487
2004/4/30,10:45:00,6148.53,6148.53,6148.53,6148.53,687
2004/4/30,10:46:00,6142.82,6142.82,6142.82,6142.82,665
2004/4/30,10:47:00,6135.26,6135.26,6135.26,6135.26,861
2004/4/30,10:48:00,6130.07,6130.07,6130.07,6130.07,871
2004/4/30,10:49:00,6116.76,6116.76,6116.76,6116.76,1379
2004/4/30,10:50:00,6111.88,6111.88,6111.88,6111.88,1001
2004/4/30,10:51:00,6102.86,6102.86,6102.86,6102.86,1612
2004/4/30,10:52:00,6097.90,6097.90,6097.90,6097.90,979
2004/4/30,10:53:00,6086.69,6086.69,6086.69,6086.69,2084
2004/4/30,10:54:00,6074.76,6074.76,6074.76,6074.76,1645
2004/4/30,10:55:00,6054.98,6054.98,6054.98,6054.98,1738
2004/4/30,10:56:00,6044.27,6044.27,6044.27,6044.27,1388
2004/4/30,10:57:00,6036.62,6036.62,6036.62,6036.62,1829
2004/4/30,10:58:00,6033.23,6033.23,6033.23,6033.23,743
2004/4/30,10:59:00,6031.21,6031.21,6031.21,6031.21,1353
2004/4/30,11:00:00,6023.58,6023.58,6023.58,6023.58,674
2004/4/30,11:01:00,6025.76,6025.76,6025.76,6025.76,936
2004/4/30,11:02:00,6026.68,6026.68,6026.68,6026.68,498
2004/4/30,11:03:00,6033.85,6033.85,6033.85,6033.85,797
2004/4/30,11:04:00,6033.27,6033.27,6033.27,6033.27,479
2004/4/30,11:05:00,6047.54,6047.54,6047.54,6047.54,621
2004/4/30,11:06:00,6050.28,6050.28,6050.28,6050.28,349
2004/4/30,11:07:00,6053.92,6053.92,6053.92,6053.92,731
2004/4/30,11:08:00,6058.98,6058.98,6058.98,6058.98,426
2004/4/30,11:09:00,6068.19,6068.19,6068.19,6068.19,519
2004/4/30,11:10:00,6076.97,6076.97,6076.97,6076.97,311
2004/4/30,11:11:00,6076.73,6076.73,6076.73,6076.73,537
2004/4/30,11:12:00,6080.61,6080.61,6080.61,6080.61,389
2004/4/30,11:13:00,6081.07,6081.07,6081.07,6081.07,551
2004/4/30,11:14:00,6084.71,6084.71,6084.71,6084.71,289
2004/4/30,11:15:00,6080.70,6080.70,6080.70,6080.70,524
2004/4/30,11:16:00,6070.76,6070.76,6070.76,6070.76,471
2004/4/30,11:17:00,6075.80,6075.80,6075.80,6075.80,588
2004/4/30,11:18:00,6068.85,6068.85,6068.85,6068.85,299
2004/4/30,11:19:00,6062.26,6062.26,6062.26,6062.26,793
2004/4/30,11:20:00,6069.34,6069.34,6069.34,6069.34,228
2004/4/30,11:21:00,6070.83,6070.83,6070.83,6070.83,428
2004/4/30,11:22:00,6072.54,6072.54,6072.54,6072.54,300
2004/4/30,11:23:00,6070.20,6070.20,6070.20,6070.20,477
2004/4/30,11:24:00,6070.89,6070.89,6070.89,6070.89,316
2004/4/30,11:25:00,6052.30,6052.30,6052.30,6052.30,766
2004/4/30,11:26:00,6042.44,6042.44,6042.44,6042.44,604
2004/4/30,11:27:00,6045.43,6045.43,6045.43,6045.43,643
2004/4/30,11:28:00,6046.30,6046.30,6046.30,6046.30,351
2004/4/30,11:29:00,6047.45,6047.45,6047.45,6047.45,603
2004/4/30,11:30:00,6041.58,6041.58,6041.58,6041.58,291
2004/4/30,11:31:00,6039.95,6039.95,6039.95,6039.95,439
2004/4/30,11:32:00,6037.02,6037.02,6037.02,6037.02,304
2004/4/30,11:33:00,6033.69,6033.69,6033.69,6033.69,315
2004/4/30,11:34:00,6034.33,6034.33,6034.33,6034.33,196
2004/4/30,11:35:00,6038.66,6038.66,6038.66,6038.66,367
2004/4/30,11:36:00,6038.63,6038.63,6038.63,6038.63,211
2004/4/30,11:37:00,6041.36,6041.36,6041.36,6041.36,264
2004/4/30,11:38:00,6042.04,6042.04,6042.04,6042.04,245
2004/4/30,11:39:00,6046.07,6046.07,6046.07,6046.07,274
2004/4/30,11:40:00,6045.55,6045.55,6045.55,6045.55,240
2004/4/30,11:41:00,6048.41,6048.41,6048.41,6048.41,238
2004/4/30,11:42:00,6050.29,6050.29,6050.29,6050.29,209
2004/4/30,11:43:00,6049.23,6049.23,6049.23,6049.23,299
2004/4/30,11:44:00,6049.84,6049.84,6049.84,6049.84,217
2004/4/30,11:45:00,6055.20,6055.20,6055.20,6055.20,282
2004/4/30,11:46:00,6055.68,6055.68,6055.68,6055.68,172
2004/4/30,11:47:00,6054.41,6054.41,6054.41,6054.41,227
2004/4/30,11:48:00,6050.54,6050.54,6050.54,6050.54,251
2004/4/30,11:49:00,6048.16,6048.16,6048.16,6048.16,390
2004/4/30,11:50:00,6043.01,6043.01,6043.01,6043.01,405
2004/4/30,11:51:00,6043.03,6043.03,6043.03,6043.03,507
2004/4/30,11:52:00,6043.30,6043.30,6043.30,6043.30,248
2004/4/30,11:53:00,6039.09,6039.09,6039.09,6039.09,320
2004/4/30,11:54:00,6039.57,6039.57,6039.57,6039.57,256
2004/4/30,11:55:00,6044.67,6044.67,6044.67,6044.67,398
2004/4/30,11:56:00,6042.60,6042.60,6042.60,6042.60,178
2004/4/30,11:57:00,6047.04,6047.04,6047.04,6047.04,418
2004/4/30,11:58:00,6045.40,6045.40,6045.40,6045.40,170
2004/4/30,11:59:00,6045.11,6045.11,6045.11,6045.11,277
2004/4/30,12:00:00,6043.20,6043.20,6043.20,6043.20,228
2004/4/30,12:01:00,6046.61,6046.61,6046.61,6046.61,287
2004/4/30,12:02:00,6043.74,6043.74,6043.74,6043.74,307
2004/4/30,12:03:00,6040.54,6040.54,6040.54,6040.54,321
2004/4/30,12:04:00,6039.03,6039.03,6039.03,6039.03,189
2004/4/30,12:05:00,6045.04,6045.04,6045.04,6045.04,270
2004/4/30,12:06:00,6043.57,6043.57,6043.57,6043.57,148
2004/4/30,12:07:00,6041.87,6041.87,6041.87,6041.87,227
2004/4/30,12:08:00,6042.84,6042.84,6042.84,6042.84,136
2004/4/30,12:09:00,6043.03,6043.03,6043.03,6043.03,274
2004/4/30,12:10:00,6044.39,6044.39,6044.39,6044.39,155
2004/4/30,12:11:00,6044.95,6044.95,6044.95,6044.95,325
2004/4/30,12:12:00,6040.67,6040.67,6040.67,6040.67,171
2004/4/30,12:13:00,6042.10,6042.10,6042.10,6042.10,288
2004/4/30,12:14:00,6040.81,6040.81,6040.81,6040.81,234
2004/4/30,12:15:00,6042.89,6042.89,6042.89,6042.89,353
2004/4/30,12:16:00,6042.21,6042.21,6042.21,6042.21,241
2004/4/30,12:17:00,6046.55,6046.55,6046.55,6046.55,242
2004/4/30,12:18:00,6048.60,6048.60,6048.60,6048.60,160
2004/4/30,12:19:00,6051.52,6051.52,6051.52,6051.52,213
2004/4/30,12:20:00,6055.06,6055.06,6055.06,6055.06,119
2004/4/30,12:21:00,6059.32,6059.32,6059.32,6059.32,291
2004/4/30,12:22:00,6061.61,6061.61,6061.61,6061.61,169
2004/4/30,12:23:00,6066.57,6066.57,6066.57,6066.57,271
2004/4/30,12:24:00,6069.16,6069.16,6069.16,6069.16,203
2004/4/30,12:25:00,6072.04,6072.04,6072.04,6072.04,318
2004/4/30,12:26:00,6073.77,6073.77,6073.77,6073.77,298
2004/4/30,12:27:00,6079.74,6079.74,6079.74,6079.74,369
2004/4/30,12:28:00,6085.02,6085.02,6085.02,6085.02,374
2004/4/30,12:29:00,6087.90,6087.90,6087.90,6087.90,524
2004/4/30,12:30:00,6098.32,6098.32,6098.32,6098.32,366
2004/4/30,12:31:00,6109.68,6109.68,6109.68,6109.68,706
2004/4/30,12:32:00,6112.72,6112.72,6112.72,6112.72,791
2004/4/30,12:33:00,6127.67,6127.67,6127.67,6127.67,975
2004/4/30,12:34:00,6134.03,6134.03,6134.03,6134.03,546
2004/4/30,12:35:00,6139.45,6139.45,6139.45,6139.45,771
2004/4/30,12:36:00,6140.83,6140.83,6140.83,6140.83,568
2004/4/30,12:37:00,6137.36,6137.36,6137.36,6137.36,785
2004/4/30,12:38:00,6135.51,6135.51,6135.51,6135.51,484
2004/4/30,12:39:00,6129.82,6129.82,6129.82,6129.82,726
2004/4/30,12:40:00,6130.09,6130.09,6130.09,6130.09,436
2004/4/30,12:41:00,6123.59,6123.59,6123.59,6123.59,484
2004/4/30,12:42:00,6119.20,6119.20,6119.20,6119.20,372
2004/4/30,12:43:00,6116.30,6116.30,6116.30,6116.30,394
2004/4/30,12:44:00,6117.74,6117.74,6117.74,6117.74,268
2004/4/30,12:45:00,6119.70,6119.70,6119.70,6119.70,301
2004/4/30,12:46:00,6115.70,6115.70,6115.70,6115.70,233
2004/4/30,12:47:00,6119.76,6119.76,6119.76,6119.76,405
2004/4/30,12:48:00,6124.43,6124.43,6124.43,6124.43,185
2004/4/30,12:49:00,6131.31,6131.31,6131.31,6131.31,324
2004/4/30,12:50:00,6129.73,6129.73,6129.73,6129.73,294
2004/4/30,12:51:00,6134.91,6134.91,6134.91,6134.91,496
2004/4/30,12:52:00,6144.39,6144.39,6144.39,6144.39,393
2004/4/30,12:53:00,6147.19,6147.19,6147.19,6147.19,714
2004/4/30,12:54:00,6158.67,6158.67,6158.67,6158.67,549
2004/4/30,12:55:00,6166.07,6166.07,6166.07,6166.07,946
2004/4/30,12:56:00,6173.12,6173.12,6173.12,6173.12,566
2004/4/30,12:57:00,6181.86,6181.86,6181.86,6181.86,1102
2004/4/30,12:58:00,6181.12,6181.12,6181.12,6181.12,595
2004/4/30,12:59:00,6179.14,6179.14,6179.14,6179.14,787
2004/4/30,13:00:00,6167.15,6167.15,6167.15,6167.15,571
2004/4/30,13:01:00,6158.99,6158.99,6158.99,6158.99,614
2004/4/30,13:02:00,6148.21,6148.21,6148.21,6148.21,571
2004/4/30,13:03:00,6144.41,6144.41,6144.41,6144.41,671
2004/4/30,13:04:00,6147.36,6147.36,6147.36,6147.36,392
2004/4/30,13:05:00,6148.89,6148.89,6148.89,6148.89,493
2004/4/30,13:06:00,6148.01,6148.01,6148.01,6148.01,325
2004/4/30,13:07:00,6155.14,6155.14,6155.14,6155.14,452
2004/4/30,13:08:00,6163.52,6163.52,6163.52,6163.52,328
2004/4/30,13:09:00,6163.42,6163.42,6163.42,6163.42,369
2004/4/30,13:10:00,6161.50,6161.50,6161.50,6161.50,368
2004/4/30,13:11:00,6167.38,6167.38,6167.38,6167.38,463
2004/4/30,13:12:00,6168.19,6168.19,6168.19,6168.19,421
2004/4/30,13:13:00,6169.79,6169.79,6169.79,6169.79,548
2004/4/30,13:14:00,6171.18,6171.18,6171.18,6171.18,338
2004/4/30,13:15:00,6170.18,6170.18,6170.18,6170.18,470
2004/4/30,13:16:00,6172.14,6172.14,6172.14,6172.14,359
2004/4/30,13:17:00,6170.15,6170.15,6170.15,6170.15,543
2004/4/30,13:18:00,6169.93,6169.93,6169.93,6169.93,320
2004/4/30,13:19:00,6155.57,6155.57,6155.57,6155.57,570
2004/4/30,13:20:00,6155.09,6155.09,6155.09,6155.09,467
2004/4/30,13:21:00,6149.26,6149.26,6149.26,6149.26,912
2004/4/30,13:22:00,6142.36,6142.36,6142.36,6142.36,690
2004/4/30,13:23:00,6143.20,6143.20,6143.20,6143.20,1110
2004/4/30,13:24:00,6136.69,6136.69,6136.69,6136.69,508
2004/4/30,13:25:00,6146.40,6146.40,6146.40,6146.40,891
2004/4/30,13:26:00,6146.40,6146.40,6146.40,6146.40,0
2004/4/30,13:27:00,6146.40,6146.40,6146.40,6146.40,0
2004/4/30,13:28:00,6146.40,6146.40,6146.40,6146.40,0
2004/4/30,13:29:00,6146.40,6146.40,6146.40,6146.40,0
2004/4/30,13:30:00,6117.81,6117.81,6117.81,6117.81,5750
2004/5/3,09:00:00,6117.81,6117.81,6117.81,6117.81,152
2004/5/3,09:01:00,6102.60,6102.60,6102.60,6102.60,2856
2004/5/3,09:02:00,6110.76,6110.76,6110.76,6110.76,467
2004/5/3,09:03:00,6116.19,6116.19,6116.19,6116.19,769
2004/5/3,09:04:00,6120.66,6120.66,6120.66,6120.66,478
2004/5/3,09:05:00,6109.86,6109.86,6109.86,6109.86,842
2004/5/3,09:06:00,6109.93,6109.93,6109.93,6109.93,773
2004/5/3,09:07:00,6105.36,6105.36,6105.36,6105.36,918
2004/5/3,09:08:00,6095.23,6095.23,6095.23,6095.23,621
2004/5/3,09:09:00,6071.85,6071.85,6071.85,6071.85,954
2004/5/3,09:10:00,6055.63,6055.63,6055.63,6055.63,928
2004/5/3,09:11:00,6031.59,6031.59,6031.59,6031.59,1411
2004/5/3,09:12:00,6021.89,6021.89,6021.89,6021.89,1059
2004/5/3,09:13:00,6006.46,6006.46,6006.46,6006.46,1833
2004/5/3,09:14:00,5994.07,5994.07,5994.07,5994.07,1453
2004/5/3,09:15:00,5987.45,5987.45,5987.45,5987.45,1525
2004/5/3,09:16:00,5986.85,5986.85,5986.85,5986.85,843
2004/5/3,09:17:00,6000.57,6000.57,6000.57,6000.57,979
2004/5/3,09:18:00,6004.87,6004.87,6004.87,6004.87,527
2004/5/3,09:19:00,6018.27,6018.27,6018.27,6018.27,765
2004/5/3,09:20:00,6032.82,6032.82,6032.82,6032.82,467
2004/5/3,09:21:00,6044.79,6044.79,6044.79,6044.79,619
2004/5/3,09:22:00,6047.11,6047.11,6047.11,6047.11,469
2004/5/3,09:23:00,6054.75,6054.75,6054.75,6054.75,510
2004/5/3,09:24:00,6056.81,6056.81,6056.81,6056.81,389
2004/5/3,09:25:00,6066.31,6066.31,6066.31,6066.31,475
2004/5/3,09:26:00,6069.24,6069.24,6069.24,6069.24,386
2004/5/3,09:27:00,6075.89,6075.89,6075.89,6075.89,453
2004/5/3,09:28:00,6080.09,6080.09,6080.09,6080.09,397
2004/5/3,09:29:00,6081.76,6081.76,6081.76,6081.76,430
2004/5/3,09:30:00,6086.32,6086.32,6086.32,6086.32,307
2004/5/3,09:31:00,6087.89,6087.89,6087.89,6087.89,510
2004/5/3,09:32:00,6088.74,6088.74,6088.74,6088.74,296
2004/5/3,09:33:00,6098.07,6098.07,6098.07,6098.07,403
2004/5/3,09:34:00,6093.48,6093.48,6093.48,6093.48,292
2004/5/3,09:35:00,6080.98,6080.98,6080.98,6080.98,484
2004/5/3,09:36:00,6074.52,6074.52,6074.52,6074.52,412
2004/5/3,09:37:00,6069.77,6069.77,6069.77,6069.77,606
2004/5/3,09:38:00,6065.58,6065.58,6065.58,6065.58,342
2004/5/3,09:39:00,6055.98,6055.98,6055.98,6055.98,570
2004/5/3,09:40:00,6056.97,6056.97,6056.97,6056.97,373
2004/5/3,09:41:00,6051.52,6051.52,6051.52,6051.52,418
2004/5/3,09:42:00,6057.38,6057.38,6057.38,6057.38,299
2004/5/3,09:43:00,6053.44,6053.44,6053.44,6053.44,433
2004/5/3,09:44:00,6062.27,6062.27,6062.27,6062.27,246
2004/5/3,09:45:00,6068.46,6068.46,6068.46,6068.46,436
2004/5/3,09:46:00,6071.92,6071.92,6071.92,6071.92,273
2004/5/3,09:47:00,6086.02,6086.02,6086.02,6086.02,376
2004/5/3,09:48:00,6083.96,6083.96,6083.96,6083.96,309
2004/5/3,09:49:00,6092.39,6092.39,6092.39,6092.39,507
2004/5/3,09:50:00,6093.88,6093.88,6093.88,6093.88,304
2004/5/3,09:51:00,6085.95,6085.95,6085.95,6085.95,432
2004/5/3,09:52:00,6094.61,6094.61,6094.61,6094.61,279
2004/5/3,09:53:00,6100.06,6100.06,6100.06,6100.06,381
2004/5/3,09:54:00,6094.33,6094.33,6094.33,6094.33,228
2004/5/3,09:55:00,6104.04,6104.04,6104.04,6104.04,431
2004/5/3,09:56:00,6099.34,6099.34,6099.34,6099.34,207
2004/5/3,09:57:00,6099.72,6099.72,6099.72,6099.72,361
2004/5/3,09:58:00,6102.96,6102.96,6102.96,6102.96,220
2004/5/3,09:59:00,6108.40,6108.40,6108.40,6108.40,299
2004/5/3,10:00:00,6108.40,6108.40,6108.40,6108.40,255
2004/5/3,10:01:00,6106.27,6106.27,6106.27,6106.27,402
2004/5/3,10:02:00,6110.01,6110.01,6110.01,6110.01,268
2004/5/3,10:03:00,6108.76,6108.76,6108.76,6108.76,335
2004/5/3,10:04:00,6111.74,6111.74,6111.74,6111.74,207
2004/5/3,10:05:00,6110.11,6110.11,6110.11,6110.11,377
2004/5/3,10:06:00,6109.40,6109.40,6109.40,6109.40,232
2004/5/3,10:07:00,6122.31,6122.31,6122.31,6122.31,348
2004/5/3,10:08:00,6111.41,6111.41,6111.41,6111.41,454
2004/5/3,10:09:00,6121.92,6121.92,6121.92,6121.92,525
2004/5/3,10:10:00,6118.62,6118.62,6118.62,6118.62,419
2004/5/3,10:11:00,6120.58,6120.58,6120.58,6120.58,550
2004/5/3,10:12:00,6120.84,6120.84,6120.84,6120.84,386
2004/5/3,10:13:00,6123.53,6123.53,6123.53,6123.53,429
2004/5/3,10:14:00,6121.94,6121.94,6121.94,6121.94,354
2004/5/3,10:15:00,6118.14,6118.14,6118.14,6118.14,335
2004/5/3,10:16:00,6115.97,6115.97,6115.97,6115.97,219
2004/5/3,10:17:00,6114.42,6114.42,6114.42,6114.42,310
2004/5/3,10:18:00,6103.99,6103.99,6103.99,6103.99,310
2004/5/3,10:19:00,6105.88,6105.88,6105.88,6105.88,483
2004/5/3,10:20:00,6097.39,6097.39,6097.39,6097.39,372
2004/5/3,10:21:00,6095.34,6095.34,6095.34,6095.34,409
2004/5/3,10:22:00,6092.63,6092.63,6092.63,6092.63,226
2004/5/3,10:23:00,6093.32,6093.32,6093.32,6093.32,288
2004/5/3,10:24:00,6090.81,6090.81,6090.81,6090.81,155
2004/5/3,10:25:00,6090.87,6090.87,6090.87,6090.87,271
2004/5/3,10:26:00,6089.35,6089.35,6089.35,6089.35,164
2004/5/3,10:27:00,6087.69,6087.69,6087.69,6087.69,226
2004/5/3,10:28:00,6090.42,6090.42,6090.42,6090.42,122
2004/5/3,10:29:00,6089.90,6089.90,6089.90,6089.90,210
2004/5/3,10:30:00,6088.40,6088.40,6088.40,6088.40,119
2004/5/3,10:31:00,6084.23,6084.23,6084.23,6084.23,253
2004/5/3,10:32:00,6090.86,6090.86,6090.86,6090.86,177
2004/5/3,10:33:00,6088.75,6088.75,6088.75,6088.75,160
2004/5/3,10:34:00,6090.34,6090.34,6090.34,6090.34,140
2004/5/3,10:35:00,6092.91,6092.91,6092.91,6092.91,170
2004/5/3,10:36:00,6091.89,6091.89,6091.89,6091.89,88
2004/5/3,10:37:00,6093.71,6093.71,6093.71,6093.71,161
2004/5/3,10:38:00,6092.44,6092.44,6092.44,6092.44,92
2004/5/3,10:39:00,6093.98,6093.98,6093.98,6093.98,157
2004/5/3,10:40:00,6096.87,6096.87,6096.87,6096.87,109
2004/5/3,10:41:00,6097.01,6097.01,6097.01,6097.01,150
2004/5/3,10:42:00,6099.43,6099.43,6099.43,6099.43,130
2004/5/3,10:43:00,6100.20,6100.20,6100.20,6100.20,153
2004/5/3,10:44:00,6101.22,6101.22,6101.22,6101.22,148
2004/5/3,10:45:00,6100.27,6100.27,6100.27,6100.27,172
2004/5/3,10:46:00,6101.66,6101.66,6101.66,6101.66,98
2004/5/3,10:47:00,6100.75,6100.75,6100.75,6100.75,160
2004/5/3,10:48:00,6100.81,6100.81,6100.81,6100.81,112
2004/5/3,10:49:00,6102.50,6102.50,6102.50,6102.50,107
2004/5/3,10:50:00,6099.24,6099.24,6099.24,6099.24,135
2004/5/3,10:51:00,6093.13,6093.13,6093.13,6093.13,220
2004/5/3,10:52:00,6092.64,6092.64,6092.64,6092.64,147
2004/5/3,10:53:00,6089.89,6089.89,6089.89,6089.89,381
2004/5/3,10:54:00,6081.81,6081.81,6081.81,6081.81,270
2004/5/3,10:55:00,6073.93,6073.93,6073.93,6073.93,432
2004/5/3,10:56:00,6070.22,6070.22,6070.22,6070.22,332
2004/5/3,10:57:00,6076.82,6076.82,6076.82,6076.82,393
2004/5/3,10:58:00,6076.00,6076.00,6076.00,6076.00,284
2004/5/3,10:59:00,6078.93,6078.93,6078.93,6078.93,378
2004/5/3,11:00:00,6078.15,6078.15,6078.15,6078.15,169
2004/5/3,11:01:00,6076.47,6076.47,6076.47,6076.47,244
2004/5/3,11:02:00,6072.43,6072.43,6072.43,6072.43,145
2004/5/3,11:03:00,6077.72,6077.72,6077.72,6077.72,167
2004/5/3,11:04:00,6078.39,6078.39,6078.39,6078.39,139
2004/5/3,11:05:00,6075.13,6075.13,6075.13,6075.13,194
2004/5/3,11:06:00,6073.72,6073.72,6073.72,6073.72,114
2004/5/3,11:07:00,6075.26,6075.26,6075.26,6075.26,162
2004/5/3,11:08:00,6076.33,6076.33,6076.33,6076.33,120
2004/5/3,11:09:00,6072.78,6072.78,6072.78,6072.78,155
2004/5/3,11:10:00,6076.70,6076.70,6076.70,6076.70,89
2004/5/3,11:11:00,6073.26,6073.26,6073.26,6073.26,134
2004/5/3,11:12:00,6079.96,6079.96,6079.96,6079.96,81
2004/5/3,11:13:00,6076.25,6076.25,6076.25,6076.25,127
2004/5/3,11:14:00,6073.11,6073.11,6073.11,6073.11,99
2004/5/3,11:15:00,6074.99,6074.99,6074.99,6074.99,137
2004/5/3,11:16:00,6077.96,6077.96,6077.96,6077.96,125
2004/5/3,11:17:00,6074.41,6074.41,6074.41,6074.41,143
2004/5/3,11:18:00,6069.92,6069.92,6069.92,6069.92,122
2004/5/3,11:19:00,6074.02,6074.02,6074.02,6074.02,131
2004/5/3,11:20:00,6071.66,6071.66,6071.66,6071.66,74
2004/5/3,11:21:00,6071.71,6071.71,6071.71,6071.71,112
2004/5/3,11:22:00,6072.15,6072.15,6072.15,6072.15,103
2004/5/3,11:23:00,6070.51,6070.51,6070.51,6070.51,175
2004/5/3,11:24:00,6066.35,6066.35,6066.35,6066.35,100
2004/5/3,11:25:00,6065.01,6065.01,6065.01,6065.01,199
2004/5/3,11:26:00,6063.87,6063.87,6063.87,6063.87,145
2004/5/3,11:27:00,6068.03,6068.03,6068.03,6068.03,312
2004/5/3,11:28:00,6060.52,6060.52,6060.52,6060.52,148
2004/5/3,11:29:00,6062.82,6062.82,6062.82,6062.82,303
2004/5/3,11:30:00,6054.05,6054.05,6054.05,6054.05,487
2004/5/3,11:31:00,6049.98,6049.98,6049.98,6049.98,447
2004/5/3,11:32:00,6052.86,6052.86,6052.86,6052.86,274
2004/5/3,11:33:00,6050.14,6050.14,6050.14,6050.14,369
2004/5/3,11:34:00,6052.36,6052.36,6052.36,6052.36,171
2004/5/3,11:35:00,6051.30,6051.30,6051.30,6051.30,287
2004/5/3,11:36:00,6050.78,6050.78,6050.78,6050.78,169
2004/5/3,11:37:00,6051.93,6051.93,6051.93,6051.93,232
2004/5/3,11:38:00,6054.99,6054.99,6054.99,6054.99,146
2004/5/3,11:39:00,6054.92,6054.92,6054.92,6054.92,248
2004/5/3,11:40:00,6056.86,6056.86,6056.86,6056.86,128
2004/5/3,11:41:00,6058.56,6058.56,6058.56,6058.56,167
2004/5/3,11:42:00,6059.94,6059.94,6059.94,6059.94,128
2004/5/3,11:43:00,6069.20,6069.20,6069.20,6069.20,187
2004/5/3,11:44:00,6065.25,6065.25,6065.25,6065.25,96
2004/5/3,11:45:00,6073.08,6073.08,6073.08,6073.08,159
2004/5/3,11:46:00,6068.51,6068.51,6068.51,6068.51,168
2004/5/3,11:47:00,6074.43,6074.43,6074.43,6074.43,188
2004/5/3,11:48:00,6076.97,6076.97,6076.97,6076.97,226
2004/5/3,11:49:00,6078.39,6078.39,6078.39,6078.39,143
2004/5/3,11:50:00,6079.33,6079.33,6079.33,6079.33,183
2004/5/3,11:51:00,6082.26,6082.26,6082.26,6082.26,239
2004/5/3,11:52:00,6084.02,6084.02,6084.02,6084.02,125
2004/5/3,11:53:00,6083.93,6083.93,6083.93,6083.93,224
2004/5/3,11:54:00,6084.67,6084.67,6084.67,6084.67,157
2004/5/3,11:55:00,6083.80,6083.80,6083.80,6083.80,136
2004/5/3,11:56:00,6078.30,6078.30,6078.30,6078.30,107
2004/5/3,11:57:00,6082.53,6082.53,6082.53,6082.53,162
2004/5/3,11:58:00,6078.42,6078.42,6078.42,6078.42,127
2004/5/3,11:59:00,6075.10,6075.10,6075.10,6075.10,119
2004/5/3,12:00:00,6074.83,6074.83,6074.83,6074.83,119
2004/5/3,12:01:00,6078.47,6078.47,6078.47,6078.47,172
2004/5/3,12:02:00,6083.52,6083.52,6083.52,6083.52,131
2004/5/3,12:03:00,6082.90,6082.90,6082.90,6082.90,171
2004/5/3,12:04:00,6079.50,6079.50,6079.50,6079.50,162
2004/5/3,12:05:00,6087.19,6087.19,6087.19,6087.19,179
2004/5/3,12:06:00,6083.75,6083.75,6083.75,6083.75,206
2004/5/3,12:07:00,6074.84,6074.84,6074.84,6074.84,449
2004/5/3,12:08:00,6069.83,6069.83,6069.83,6069.83,276
2004/5/3,12:09:00,6068.49,6068.49,6068.49,6068.49,309
2004/5/3,12:10:00,6066.68,6066.68,6066.68,6066.68,188
2004/5/3,12:11:00,6066.20,6066.20,6066.20,6066.20,329
2004/5/3,12:12:00,6066.32,6066.32,6066.32,6066.32,181
2004/5/3,12:13:00,6065.77,6065.77,6065.77,6065.77,187
2004/5/3,12:14:00,6064.05,6064.05,6064.05,6064.05,103
2004/5/3,12:15:00,6064.17,6064.17,6064.17,6064.17,267
2004/5/3,12:16:00,6062.30,6062.30,6062.30,6062.30,186
2004/5/3,12:17:00,6062.02,6062.02,6062.02,6062.02,181
2004/5/3,12:18:00,6055.23,6055.23,6055.23,6055.23,176
2004/5/3,12:19:00,6055.86,6055.86,6055.86,6055.86,333
2004/5/3,12:20:00,6053.76,6053.76,6053.76,6053.76,227
2004/5/3,12:21:00,6052.52,6052.52,6052.52,6052.52,248
2004/5/3,12:22:00,6050.35,6050.35,6050.35,6050.35,203
2004/5/3,12:23:00,6059.31,6059.31,6059.31,6059.31,377
2004/5/3,12:24:00,6053.34,6053.34,6053.34,6053.34,192
2004/5/3,12:25:00,6054.35,6054.35,6054.35,6054.35,240
2004/5/3,12:26:00,6056.08,6056.08,6056.08,6056.08,149
2004/5/3,12:27:00,6055.78,6055.78,6055.78,6055.78,218
2004/5/3,12:28:00,6054.86,6054.86,6054.86,6054.86,162
2004/5/3,12:29:00,6048.03,6048.03,6048.03,6048.03,188
2004/5/3,12:30:00,6052.86,6052.86,6052.86,6052.86,128
2004/5/3,12:31:00,6050.94,6050.94,6050.94,6050.94,219
2004/5/3,12:32:00,6056.33,6056.33,6056.33,6056.33,164
2004/5/3,12:33:00,6050.18,6050.18,6050.18,6050.18,230
2004/5/3,12:34:00,6052.33,6052.33,6052.33,6052.33,143
2004/5/3,12:35:00,6057.21,6057.21,6057.21,6057.21,158
2004/5/3,12:36:00,6057.79,6057.79,6057.79,6057.79,137
2004/5/3,12:37:00,6058.03,6058.03,6058.03,6058.03,163
2004/5/3,12:38:00,6054.29,6054.29,6054.29,6054.29,116
2004/5/3,12:39:00,6063.10,6063.10,6063.10,6063.10,207
2004/5/3,12:40:00,6061.71,6061.71,6061.71,6061.71,162
2004/5/3,12:41:00,6058.98,6058.98,6058.98,6058.98,231
2004/5/3,12:42:00,6066.85,6066.85,6066.85,6066.85,108
2004/5/3,12:43:00,6062.88,6062.88,6062.88,6062.88,188
2004/5/3,12:44:00,6067.94,6067.94,6067.94,6067.94,199
2004/5/3,12:45:00,6062.80,6062.80,6062.80,6062.80,231
2004/5/3,12:46:00,6065.65,6065.65,6065.65,6065.65,200
2004/5/3,12:47:00,6069.37,6069.37,6069.37,6069.37,274
2004/5/3,12:48:00,6064.09,6064.09,6064.09,6064.09,180
2004/5/3,12:49:00,6065.51,6065.51,6065.51,6065.51,218
2004/5/3,12:50:00,6062.42,6062.42,6062.42,6062.42,170
2004/5/3,12:51:00,6063.85,6063.85,6063.85,6063.85,293
2004/5/3,12:52:00,6059.23,6059.23,6059.23,6059.23,174
2004/5/3,12:53:00,6065.23,6065.23,6065.23,6065.23,212
2004/5/3,12:54:00,6061.19,6061.19,6061.19,6061.19,152
2004/5/3,12:55:00,6057.32,6057.32,6057.32,6057.32,203
2004/5/3,12:56:00,6065.06,6065.06,6065.06,6065.06,161
2004/5/3,12:57:00,6064.57,6064.57,6064.57,6064.57,190
2004/5/3,12:58:00,6064.80,6064.80,6064.80,6064.80,131
2004/5/3,12:59:00,6058.62,6058.62,6058.62,6058.62,259
2004/5/3,13:00:00,6056.45,6056.45,6056.45,6056.45,144
2004/5/3,13:01:00,6058.62,6058.62,6058.62,6058.62,219
2004/5/3,13:02:00,6056.50,6056.50,6056.50,6056.50,180
2004/5/3,13:03:00,6059.78,6059.78,6059.78,6059.78,243
2004/5/3,13:04:00,6054.65,6054.65,6054.65,6054.65,226
2004/5/3,13:05:00,6060.75,6060.75,6060.75,6060.75,276
2004/5/3,13:06:00,6054.77,6054.77,6054.77,6054.77,258
2004/5/3,13:07:00,6055.78,6055.78,6055.78,6055.78,238
2004/5/3,13:08:00,6053.95,6053.95,6053.95,6053.95,207
2004/5/3,13:09:00,6053.71,6053.71,6053.71,6053.71,340
2004/5/3,13:10:00,6056.31,6056.31,6056.31,6056.31,280
2004/5/3,13:11:00,6046.51,6046.51,6046.51,6046.51,389
2004/5/3,13:12:00,6045.58,6045.58,6045.58,6045.58,368
2004/5/3,13:13:00,6042.80,6042.80,6042.80,6042.80,682
2004/5/3,13:14:00,6037.90,6037.90,6037.90,6037.90,590
2004/5/3,13:15:00,6033.59,6033.59,6033.59,6033.59,847
2004/5/3,13:16:00,6033.81,6033.81,6033.81,6033.81,536
2004/5/3,13:17:00,6024.93,6024.93,6024.93,6024.93,1072
2004/5/3,13:18:00,6019.40,6019.40,6019.40,6019.40,713
2004/5/3,13:19:00,6016.44,6016.44,6016.44,6016.44,995
2004/5/3,13:20:00,6014.98,6014.98,6014.98,6014.98,602
2004/5/3,13:21:00,6019.89,6019.89,6019.89,6019.89,814
2004/5/3,13:22:00,6018.84,6018.84,6018.84,6018.84,573
2004/5/3,13:23:00,6025.93,6025.93,6025.93,6025.93,779
2004/5/3,13:24:00,6024.26,6024.26,6024.26,6024.26,460
2004/5/3,13:25:00,6026.34,6026.34,6026.34,6026.34,693
2004/5/3,13:26:00,6026.34,6026.34,6026.34,6026.34,0
2004/5/3,13:27:00,6026.34,6026.34,6026.34,6026.34,0
2004/5/3,13:28:00,6026.34,6026.34,6026.34,6026.34,0
2004/5/3,13:29:00,6026.34,6026.34,6026.34,6026.34,0
2004/5/3,13:30:00,6029.77,6029.77,6029.77,6029.77,3873
2004/5/4,09:00:00,6029.77,6029.77,6029.77,6029.77,131
2004/5/4,09:01:00,6109.50,6109.50,6109.50,6109.50,2461
2004/5/4,09:02:00,6118.20,6118.20,6118.20,6118.20,778
2004/5/4,09:03:00,6124.07,6124.07,6124.07,6124.07,1032
2004/5/4,09:04:00,6122.42,6122.42,6122.42,6122.42,826
2004/5/4,09:05:00,6125.09,6125.09,6125.09,6125.09,1228
2004/5/4,09:06:00,6126.19,6126.19,6126.19,6126.19,813
2004/5/4,09:07:00,6120.57,6120.57,6120.57,6120.57,928
2004/5/4,09:08:00,6121.00,6121.00,6121.00,6121.00,614
2004/5/4,09:09:00,6114.08,6114.08,6114.08,6114.08,824
2004/5/4,09:10:00,6113.58,6113.58,6113.58,6113.58,643
2004/5/4,09:11:00,6108.79,6108.79,6108.79,6108.79,930
2004/5/4,09:12:00,6102.53,6102.53,6102.53,6102.53,554
2004/5/4,09:13:00,6104.47,6104.47,6104.47,6104.47,792
2004/5/4,09:14:00,6100.71,6100.71,6100.71,6100.71,459
2004/5/4,09:15:00,6101.60,6101.60,6101.60,6101.60,779
2004/5/4,09:16:00,6103.03,6103.03,6103.03,6103.03,399
2004/5/4,09:17:00,6105.17,6105.17,6105.17,6105.17,617
2004/5/4,09:18:00,6109.57,6109.57,6109.57,6109.57,622
2004/5/4,09:19:00,6110.63,6110.63,6110.63,6110.63,628
2004/5/4,09:20:00,6118.50,6118.50,6118.50,6118.50,382
2004/5/4,09:21:00,6121.71,6121.71,6121.71,6121.71,615
2004/5/4,09:22:00,6118.21,6118.21,6118.21,6118.21,447
2004/5/4,09:23:00,6118.48,6118.48,6118.48,6118.48,609
2004/5/4,09:24:00,6119.66,6119.66,6119.66,6119.66,497
2004/5/4,09:25:00,6125.82,6125.82,6125.82,6125.82,625
2004/5/4,09:26:00,6125.92,6125.92,6125.92,6125.92,412
2004/5/4,09:27:00,6125.34,6125.34,6125.34,6125.34,679
2004/5/4,09:28:00,6124.84,6124.84,6124.84,6124.84,397
2004/5/4,09:29:00,6125.13,6125.13,6125.13,6125.13,492
2004/5/4,09:30:00,6121.52,6121.52,6121.52,6121.52,297
2004/5/4,09:31:00,6119.48,6119.48,6119.48,6119.48,560
2004/5/4,09:32:00,6113.35,6113.35,6113.35,6113.35,371
2004/5/4,09:33:00,6111.54,6111.54,6111.54,6111.54,525
2004/5/4,09:34:00,6108.56,6108.56,6108.56,6108.56,435
2004/5/4,09:35:00,6100.09,6100.09,6100.09,6100.09,570
2004/5/4,09:36:00,6101.89,6101.89,6101.89,6101.89,318
2004/5/4,09:37:00,6104.85,6104.85,6104.85,6104.85,455
2004/5/4,09:38:00,6099.34,6099.34,6099.34,6099.34,354
2004/5/4,09:39:00,6105.11,6105.11,6105.11,6105.11,444
2004/5/4,09:40:00,6097.48,6097.48,6097.48,6097.48,247
2004/5/4,09:41:00,6098.14,6098.14,6098.14,6098.14,426
2004/5/4,09:42:00,6100.25,6100.25,6100.25,6100.25,245
2004/5/4,09:43:00,6099.71,6099.71,6099.71,6099.71,403
2004/5/4,09:44:00,6093.62,6093.62,6093.62,6093.62,244
2004/5/4,09:45:00,6091.29,6091.29,6091.29,6091.29,353
2004/5/4,09:46:00,6088.92,6088.92,6088.92,6088.92,304
2004/5/4,09:47:00,6087.41,6087.41,6087.41,6087.41,394
2004/5/4,09:48:00,6081.85,6081.85,6081.85,6081.85,371
2004/5/4,09:49:00,6084.26,6084.26,6084.26,6084.26,437
2004/5/4,09:50:00,6088.25,6088.25,6088.25,6088.25,293
2004/5/4,09:51:00,6078.62,6078.62,6078.62,6078.62,493
2004/5/4,09:52:00,6086.00,6086.00,6086.00,6086.00,266
2004/5/4,09:53:00,6078.65,6078.65,6078.65,6078.65,508
2004/5/4,09:54:00,6076.08,6076.08,6076.08,6076.08,367
2004/5/4,09:55:00,6070.41,6070.41,6070.41,6070.41,475
2004/5/4,09:56:00,6071.42,6071.42,6071.42,6071.42,278
2004/5/4,09:57:00,6067.87,6067.87,6067.87,6067.87,443
2004/5/4,09:58:00,6072.17,6072.17,6072.17,6072.17,327
2004/5/4,09:59:00,6070.71,6070.71,6070.71,6070.71,497
2004/5/4,10:00:00,6072.70,6072.70,6072.70,6072.70,311
2004/5/4,10:01:00,6070.95,6070.95,6070.95,6070.95,351
2004/5/4,10:02:00,6070.74,6070.74,6070.74,6070.74,238
2004/5/4,10:03:00,6071.99,6071.99,6071.99,6071.99,355
2004/5/4,10:04:00,6076.06,6076.06,6076.06,6076.06,236
2004/5/4,10:05:00,6075.67,6075.67,6075.67,6075.67,307
2004/5/4,10:06:00,6072.80,6072.80,6072.80,6072.80,206
2004/5/4,10:07:00,6073.31,6073.31,6073.31,6073.31,282
2004/5/4,10:08:00,6073.04,6073.04,6073.04,6073.04,184
2004/5/4,10:09:00,6072.12,6072.12,6072.12,6072.12,227
2004/5/4,10:10:00,6071.16,6071.16,6071.16,6071.16,203
2004/5/4,10:11:00,6072.20,6072.20,6072.20,6072.20,260
2004/5/4,10:12:00,6072.04,6072.04,6072.04,6072.04,199
2004/5/4,10:13:00,6071.74,6071.74,6071.74,6071.74,210
2004/5/4,10:14:00,6073.18,6073.18,6073.18,6073.18,139
2004/5/4,10:15:00,6070.82,6070.82,6070.82,6070.82,153
2004/5/4,10:16:00,6072.01,6072.01,6072.01,6072.01,106
2004/5/4,10:17:00,6072.22,6072.22,6072.22,6072.22,174
2004/5/4,10:18:00,6075.54,6075.54,6075.54,6075.54,120
2004/5/4,10:19:00,6073.04,6073.04,6073.04,6073.04,167
2004/5/4,10:20:00,6082.54,6082.54,6082.54,6082.54,127
2004/5/4,10:21:00,6082.20,6082.20,6082.20,6082.20,203
2004/5/4,10:22:00,6083.11,6083.11,6083.11,6083.11,151
2004/5/4,10:23:00,6082.69,6082.69,6082.69,6082.69,228
2004/5/4,10:24:00,6082.18,6082.18,6082.18,6082.18,166
2004/5/4,10:25:00,6083.96,6083.96,6083.96,6083.96,237
2004/5/4,10:26:00,6079.15,6079.15,6079.15,6079.15,176
2004/5/4,10:27:00,6088.68,6088.68,6088.68,6088.68,228
2004/5/4,10:28:00,6090.25,6090.25,6090.25,6090.25,159
2004/5/4,10:29:00,6084.24,6084.24,6084.24,6084.24,247
2004/5/4,10:30:00,6094.50,6094.50,6094.50,6094.50,310
2004/5/4,10:31:00,6096.89,6096.89,6096.89,6096.89,361
2004/5/4,10:32:00,6091.43,6091.43,6091.43,6091.43,263
2004/5/4,10:33:00,6100.55,6100.55,6100.55,6100.55,368
2004/5/4,10:34:00,6103.45,6103.45,6103.45,6103.45,267
2004/5/4,10:35:00,6103.79,6103.79,6103.79,6103.79,420
2004/5/4,10:36:00,6106.89,6106.89,6106.89,6106.89,280
2004/5/4,10:37:00,6101.65,6101.65,6101.65,6101.65,345
2004/5/4,10:38:00,6101.05,6101.05,6101.05,6101.05,242
2004/5/4,10:39:00,6103.53,6103.53,6103.53,6103.53,347
2004/5/4,10:40:00,6097.60,6097.60,6097.60,6097.60,188
2004/5/4,10:41:00,6104.96,6104.96,6104.96,6104.96,251
2004/5/4,10:42:00,6103.98,6103.98,6103.98,6103.98,164
2004/5/4,10:43:00,6101.36,6101.36,6101.36,6101.36,174
2004/5/4,10:44:00,6103.01,6103.01,6103.01,6103.01,122
2004/5/4,10:45:00,6097.25,6097.25,6097.25,6097.25,184
2004/5/4,10:46:00,6099.79,6099.79,6099.79,6099.79,101
2004/5/4,10:47:00,6091.74,6091.74,6091.74,6091.74,263
2004/5/4,10:48:00,6093.22,6093.22,6093.22,6093.22,146
2004/5/4,10:49:00,6091.79,6091.79,6091.79,6091.79,233
2004/5/4,10:50:00,6090.34,6090.34,6090.34,6090.34,160
2004/5/4,10:51:00,6097.71,6097.71,6097.71,6097.71,209
2004/5/4,10:52:00,6099.35,6099.35,6099.35,6099.35,147
2004/5/4,10:53:00,6096.80,6096.80,6096.80,6096.80,172
2004/5/4,10:54:00,6094.67,6094.67,6094.67,6094.67,141
2004/5/4,10:55:00,6099.15,6099.15,6099.15,6099.15,218
2004/5/4,10:56:00,6096.38,6096.38,6096.38,6096.38,155
2004/5/4,10:57:00,6100.59,6100.59,6100.59,6100.59,266
2004/5/4,10:58:00,6101.09,6101.09,6101.09,6101.09,181
2004/5/4,10:59:00,6103.91,6103.91,6103.91,6103.91,244
2004/5/4,11:00:00,6098.75,6098.75,6098.75,6098.75,194
2004/5/4,11:01:00,6103.81,6103.81,6103.81,6103.81,246
2004/5/4,11:02:00,6097.74,6097.74,6097.74,6097.74,222
2004/5/4,11:03:00,6099.64,6099.64,6099.64,6099.64,223
2004/5/4,11:04:00,6104.90,6104.90,6104.90,6104.90,139
2004/5/4,11:05:00,6102.61,6102.61,6102.61,6102.61,204
2004/5/4,11:06:00,6104.97,6104.97,6104.97,6104.97,183
2004/5/4,11:07:00,6106.03,6106.03,6106.03,6106.03,247
2004/5/4,11:08:00,6102.31,6102.31,6102.31,6102.31,148
2004/5/4,11:09:00,6105.21,6105.21,6105.21,6105.21,238
2004/5/4,11:10:00,6103.37,6103.37,6103.37,6103.37,166
2004/5/4,11:11:00,6101.73,6101.73,6101.73,6101.73,202
2004/5/4,11:12:00,6098.44,6098.44,6098.44,6098.44,202
2004/5/4,11:13:00,6103.86,6103.86,6103.86,6103.86,255
2004/5/4,11:14:00,6101.84,6101.84,6101.84,6101.84,165
2004/5/4,11:15:00,6097.01,6097.01,6097.01,6097.01,309
2004/5/4,11:16:00,6098.71,6098.71,6098.71,6098.71,283
2004/5/4,11:17:00,6107.91,6107.91,6107.91,6107.91,331
2004/5/4,11:18:00,6110.78,6110.78,6110.78,6110.78,218
2004/5/4,11:19:00,6113.52,6113.52,6113.52,6113.52,329
2004/5/4,11:20:00,6104.53,6104.53,6104.53,6104.53,249
2004/5/4,11:21:00,6115.05,6115.05,6115.05,6115.05,391
2004/5/4,11:22:00,6118.49,6118.49,6118.49,6118.49,253
2004/5/4,11:23:00,6115.76,6115.76,6115.76,6115.76,475
2004/5/4,11:24:00,6117.91,6117.91,6117.91,6117.91,282
2004/5/4,11:25:00,6122.95,6122.95,6122.95,6122.95,454
2004/5/4,11:26:00,6122.93,6122.93,6122.93,6122.93,329
2004/5/4,11:27:00,6122.06,6122.06,6122.06,6122.06,461
2004/5/4,11:28:00,6126.56,6126.56,6126.56,6126.56,438
2004/5/4,11:29:00,6129.11,6129.11,6129.11,6129.11,512
2004/5/4,11:30:00,6128.68,6128.68,6128.68,6128.68,370
2004/5/4,11:31:00,6132.41,6132.41,6132.41,6132.41,445
2004/5/4,11:32:00,6131.03,6131.03,6131.03,6131.03,312
2004/5/4,11:33:00,6129.42,6129.42,6129.42,6129.42,485
2004/5/4,11:34:00,6134.17,6134.17,6134.17,6134.17,363
2004/5/4,11:35:00,6133.12,6133.12,6133.12,6133.12,408
2004/5/4,11:36:00,6137.50,6137.50,6137.50,6137.50,272
2004/5/4,11:37:00,6130.03,6130.03,6130.03,6130.03,458
2004/5/4,11:38:00,6133.48,6133.48,6133.48,6133.48,282
2004/5/4,11:39:00,6128.79,6128.79,6128.79,6128.79,312
2004/5/4,11:40:00,6125.69,6125.69,6125.69,6125.69,246
2004/5/4,11:41:00,6124.17,6124.17,6124.17,6124.17,319
2004/5/4,11:42:00,6123.73,6123.73,6123.73,6123.73,250
2004/5/4,11:43:00,6118.84,6118.84,6118.84,6118.84,392
2004/5/4,11:44:00,6118.58,6118.58,6118.58,6118.58,287
2004/5/4,11:45:00,6119.21,6119.21,6119.21,6119.21,469
2004/5/4,11:46:00,6120.50,6120.50,6120.50,6120.50,255
2004/5/4,11:47:00,6117.55,6117.55,6117.55,6117.55,309
2004/5/4,11:48:00,6120.59,6120.59,6120.59,6120.59,219
2004/5/4,11:49:00,6113.95,6113.95,6113.95,6113.95,256
2004/5/4,11:50:00,6118.65,6118.65,6118.65,6118.65,165
2004/5/4,11:51:00,6119.95,6119.95,6119.95,6119.95,279
2004/5/4,11:52:00,6118.87,6118.87,6118.87,6118.87,134
2004/5/4,11:53:00,6122.05,6122.05,6122.05,6122.05,222
2004/5/4,11:54:00,6124.56,6124.56,6124.56,6124.56,233
2004/5/4,11:55:00,6126.64,6126.64,6126.64,6126.64,399
2004/5/4,11:56:00,6128.35,6128.35,6128.35,6128.35,230
2004/5/4,11:57:00,6134.15,6134.15,6134.15,6134.15,416
2004/5/4,11:58:00,6130.15,6130.15,6130.15,6130.15,255
2004/5/4,11:59:00,6136.47,6136.47,6136.47,6136.47,363
2004/5/4,12:00:00,6133.60,6133.60,6133.60,6133.60,226
2004/5/4,12:01:00,6141.09,6141.09,6141.09,6141.09,352
2004/5/4,12:02:00,6141.09,6141.09,6141.09,6141.09,189
2004/5/4,12:03:00,6139.13,6139.13,6139.13,6139.13,327
2004/5/4,12:04:00,6140.06,6140.06,6140.06,6140.06,190
2004/5/4,12:05:00,6139.66,6139.66,6139.66,6139.66,312
2004/5/4,12:06:00,6145.23,6145.23,6145.23,6145.23,287
2004/5/4,12:07:00,6147.40,6147.40,6147.40,6147.40,385
2004/5/4,12:08:00,6149.29,6149.29,6149.29,6149.29,243
2004/5/4,12:09:00,6149.30,6149.30,6149.30,6149.30,582
2004/5/4,12:10:00,6152.25,6152.25,6152.25,6152.25,381
2004/5/4,12:11:00,6153.46,6153.46,6153.46,6153.46,475
2004/5/4,12:12:00,6153.83,6153.83,6153.83,6153.83,299
2004/5/4,12:13:00,6155.70,6155.70,6155.70,6155.70,486
2004/5/4,12:14:00,6153.91,6153.91,6153.91,6153.91,326
2004/5/4,12:15:00,6155.84,6155.84,6155.84,6155.84,466
2004/5/4,12:16:00,6157.53,6157.53,6157.53,6157.53,379
2004/5/4,12:17:00,6157.95,6157.95,6157.95,6157.95,573
2004/5/4,12:18:00,6157.72,6157.72,6157.72,6157.72,316
2004/5/4,12:19:00,6156.46,6156.46,6156.46,6156.46,431
2004/5/4,12:20:00,6154.19,6154.19,6154.19,6154.19,272
2004/5/4,12:21:00,6151.94,6151.94,6151.94,6151.94,390
2004/5/4,12:22:00,6153.55,6153.55,6153.55,6153.55,239
2004/5/4,12:23:00,6147.27,6147.27,6147.27,6147.27,351
2004/5/4,12:24:00,6148.77,6148.77,6148.77,6148.77,208
2004/5/4,12:25:00,6147.00,6147.00,6147.00,6147.00,321
2004/5/4,12:26:00,6148.68,6148.68,6148.68,6148.68,280
2004/5/4,12:27:00,6150.56,6150.56,6150.56,6150.56,235
2004/5/4,12:28:00,6149.62,6149.62,6149.62,6149.62,145
2004/5/4,12:29:00,6154.84,6154.84,6154.84,6154.84,179
2004/5/4,12:30:00,6156.31,6156.31,6156.31,6156.31,145
2004/5/4,12:31:00,6152.86,6152.86,6152.86,6152.86,177
2004/5/4,12:32:00,6157.33,6157.33,6157.33,6157.33,113
2004/5/4,12:33:00,6156.76,6156.76,6156.76,6156.76,221
2004/5/4,12:34:00,6157.21,6157.21,6157.21,6157.21,156
2004/5/4,12:35:00,6157.52,6157.52,6157.52,6157.52,288
2004/5/4,12:36:00,6156.39,6156.39,6156.39,6156.39,190
2004/5/4,12:37:00,6161.44,6161.44,6161.44,6161.44,236
2004/5/4,12:38:00,6158.98,6158.98,6158.98,6158.98,194
2004/5/4,12:39:00,6167.40,6167.40,6167.40,6167.40,306
2004/5/4,12:40:00,6163.45,6163.45,6163.45,6163.45,202
2004/5/4,12:41:00,6163.67,6163.67,6163.67,6163.67,396
2004/5/4,12:42:00,6168.88,6168.88,6168.88,6168.88,201
2004/5/4,12:43:00,6169.69,6169.69,6169.69,6169.69,335
2004/5/4,12:44:00,6171.03,6171.03,6171.03,6171.03,255
2004/5/4,12:45:00,6169.75,6169.75,6169.75,6169.75,401
2004/5/4,12:46:00,6171.52,6171.52,6171.52,6171.52,289
2004/5/4,12:47:00,6177.82,6177.82,6177.82,6177.82,474
2004/5/4,12:48:00,6179.23,6179.23,6179.23,6179.23,357
2004/5/4,12:49:00,6178.58,6178.58,6178.58,6178.58,485
2004/5/4,12:50:00,6182.07,6182.07,6182.07,6182.07,309
2004/5/4,12:51:00,6182.29,6182.29,6182.29,6182.29,484
2004/5/4,12:52:00,6187.20,6187.20,6187.20,6187.20,301
2004/5/4,12:53:00,6186.67,6186.67,6186.67,6186.67,466
2004/5/4,12:54:00,6184.98,6184.98,6184.98,6184.98,347
2004/5/4,12:55:00,6183.50,6183.50,6183.50,6183.50,427
2004/5/4,12:56:00,6182.96,6182.96,6182.96,6182.96,331
2004/5/4,12:57:00,6180.82,6180.82,6180.82,6180.82,524
2004/5/4,12:58:00,6184.72,6184.72,6184.72,6184.72,570
2004/5/4,12:59:00,6186.48,6186.48,6186.48,6186.48,759
2004/5/4,13:00:00,6191.07,6191.07,6191.07,6191.07,469
2004/5/4,13:01:00,6189.70,6189.70,6189.70,6189.70,537
2004/5/4,13:02:00,6191.84,6191.84,6191.84,6191.84,286
2004/5/4,13:03:00,6188.12,6188.12,6188.12,6188.12,467
2004/5/4,13:04:00,6187.47,6187.47,6187.47,6187.47,337
2004/5/4,13:05:00,6190.13,6190.13,6190.13,6190.13,424
2004/5/4,13:06:00,6189.01,6189.01,6189.01,6189.01,242
2004/5/4,13:07:00,6184.69,6184.69,6184.69,6184.69,344
2004/5/4,13:08:00,6186.86,6186.86,6186.86,6186.86,252
2004/5/4,13:09:00,6179.86,6179.86,6179.86,6179.86,375
2004/5/4,13:10:00,6183.40,6183.40,6183.40,6183.40,281
2004/5/4,13:11:00,6185.97,6185.97,6185.97,6185.97,366
2004/5/4,13:12:00,6184.96,6184.96,6184.96,6184.96,261
2004/5/4,13:13:00,6184.15,6184.15,6184.15,6184.15,400
2004/5/4,13:14:00,6184.41,6184.41,6184.41,6184.41,324
2004/5/4,13:15:00,6178.26,6178.26,6178.26,6178.26,451
2004/5/4,13:16:00,6177.08,6177.08,6177.08,6177.08,317
2004/5/4,13:17:00,6178.08,6178.08,6178.08,6178.08,459
2004/5/4,13:18:00,6176.18,6176.18,6176.18,6176.18,329
2004/5/4,13:19:00,6177.04,6177.04,6177.04,6177.04,524
2004/5/4,13:20:00,6177.95,6177.95,6177.95,6177.95,322
2004/5/4,13:21:00,6181.43,6181.43,6181.43,6181.43,559
2004/5/4,13:22:00,6174.54,6174.54,6174.54,6174.54,347
2004/5/4,13:23:00,6182.00,6182.00,6182.00,6182.00,509
2004/5/4,13:24:00,6184.09,6184.09,6184.09,6184.09,403
2004/5/4,13:25:00,6188.46,6188.46,6188.46,6188.46,533
2004/5/4,13:26:00,6189.23,6189.23,6189.23,6189.23,0
2004/5/4,13:27:00,6189.23,6189.23,6189.23,6189.23,0
2004/5/4,13:28:00,6189.23,6189.23,6189.23,6189.23,0
2004/5/4,13:29:00,6189.23,6189.23,6189.23,6189.23,0
2004/5/4,13:30:00,6188.15,6188.15,6188.15,6188.15,3743
2004/5/5,09:00:00,6188.15,6188.15,6188.15,6188.15,130
2004/5/5,09:01:00,6190.90,6190.90,6190.90,6190.90,2522
2004/5/5,09:02:00,6186.74,6186.74,6186.74,6186.74,474
2004/5/5,09:03:00,6179.11,6179.11,6179.11,6179.11,811
2004/5/5,09:04:00,6172.52,6172.52,6172.52,6172.52,589
2004/5/5,09:05:00,6161.52,6161.52,6161.52,6161.52,802
2004/5/5,09:06:00,6157.19,6157.19,6157.19,6157.19,559
2004/5/5,09:07:00,6143.50,6143.50,6143.50,6143.50,810
2004/5/5,09:08:00,6141.20,6141.20,6141.20,6141.20,452
2004/5/5,09:09:00,6141.86,6141.86,6141.86,6141.86,768
2004/5/5,09:10:00,6142.17,6142.17,6142.17,6142.17,420
2004/5/5,09:11:00,6150.05,6150.05,6150.05,6150.05,616
2004/5/5,09:12:00,6157.83,6157.83,6157.83,6157.83,444
2004/5/5,09:13:00,6161.10,6161.10,6161.10,6161.10,713
2004/5/5,09:14:00,6164.62,6164.62,6164.62,6164.62,498
2004/5/5,09:15:00,6167.97,6167.97,6167.97,6167.97,830
2004/5/5,09:16:00,6169.97,6169.97,6169.97,6169.97,460
2004/5/5,09:17:00,6172.05,6172.05,6172.05,6172.05,698
2004/5/5,09:18:00,6170.17,6170.17,6170.17,6170.17,423
2004/5/5,09:19:00,6173.10,6173.10,6173.10,6173.10,499
2004/5/5,09:20:00,6170.85,6170.85,6170.85,6170.85,359
2004/5/5,09:21:00,6169.22,6169.22,6169.22,6169.22,462
2004/5/5,09:22:00,6166.28,6166.28,6166.28,6166.28,318
2004/5/5,09:23:00,6162.58,6162.58,6162.58,6162.58,529
2004/5/5,09:24:00,6161.20,6161.20,6161.20,6161.20,388
2004/5/5,09:25:00,6162.06,6162.06,6162.06,6162.06,499
2004/5/5,09:26:00,6163.54,6163.54,6163.54,6163.54,324
2004/5/5,09:27:00,6159.36,6159.36,6159.36,6159.36,393
2004/5/5,09:28:00,6156.57,6156.57,6156.57,6156.57,363
2004/5/5,09:29:00,6148.03,6148.03,6148.03,6148.03,539
2004/5/5,09:30:00,6142.25,6142.25,6142.25,6142.25,559
2004/5/5,09:31:00,6130.30,6130.30,6130.30,6130.30,859
2004/5/5,09:32:00,6126.68,6126.68,6126.68,6126.68,535
2004/5/5,09:33:00,6117.89,6117.89,6117.89,6117.89,856
2004/5/5,09:34:00,6112.44,6112.44,6112.44,6112.44,627
2004/5/5,09:35:00,6108.75,6108.75,6108.75,6108.75,845
2004/5/5,09:36:00,6109.81,6109.81,6109.81,6109.81,474
2004/5/5,09:37:00,6112.29,6112.29,6112.29,6112.29,532
2004/5/5,09:38:00,6116.70,6116.70,6116.70,6116.70,361
2004/5/5,09:39:00,6106.73,6106.73,6106.73,6106.73,652
2004/5/5,09:40:00,6110.96,6110.96,6110.96,6110.96,313
2004/5/5,09:41:00,6110.06,6110.06,6110.06,6110.06,433
2004/5/5,09:42:00,6108.76,6108.76,6108.76,6108.76,396
2004/5/5,09:43:00,6107.96,6107.96,6107.96,6107.96,500
2004/5/5,09:44:00,6099.73,6099.73,6099.73,6099.73,321
2004/5/5,09:45:00,6091.19,6091.19,6091.19,6091.19,628
2004/5/5,09:46:00,6087.80,6087.80,6087.80,6087.80,528
2004/5/5,09:47:00,6074.14,6074.14,6074.14,6074.14,908
2004/5/5,09:48:00,6067.98,6067.98,6067.98,6067.98,684
2004/5/5,09:49:00,6052.31,6052.31,6052.31,6052.31,1092
2004/5/5,09:50:00,6047.47,6047.47,6047.47,6047.47,638
2004/5/5,09:51:00,6044.59,6044.59,6044.59,6044.59,802
2004/5/5,09:52:00,6042.98,6042.98,6042.98,6042.98,512
2004/5/5,09:53:00,6053.31,6053.31,6053.31,6053.31,527
2004/5/5,09:54:00,6058.26,6058.26,6058.26,6058.26,425
2004/5/5,09:55:00,6066.65,6066.65,6066.65,6066.65,555
2004/5/5,09:56:00,6070.43,6070.43,6070.43,6070.43,330
2004/5/5,09:57:00,6066.63,6066.63,6066.63,6066.63,507
2004/5/5,09:58:00,6066.46,6066.46,6066.46,6066.46,337
2004/5/5,09:59:00,6062.04,6062.04,6062.04,6062.04,388
2004/5/5,10:00:00,6057.28,6057.28,6057.28,6057.28,262
2004/5/5,10:01:00,6061.06,6061.06,6061.06,6061.06,322
2004/5/5,10:02:00,6060.17,6060.17,6060.17,6060.17,228
2004/5/5,10:03:00,6056.31,6056.31,6056.31,6056.31,324
2004/5/5,10:04:00,6055.98,6055.98,6055.98,6055.98,201
2004/5/5,10:05:00,6056.18,6056.18,6056.18,6056.18,361
2004/5/5,10:06:00,6055.61,6055.61,6055.61,6055.61,248
2004/5/5,10:07:00,6054.48,6054.48,6054.48,6054.48,329
2004/5/5,10:08:00,6044.84,6044.84,6044.84,6044.84,415
2004/5/5,10:09:00,6039.79,6039.79,6039.79,6039.79,626
2004/5/5,10:10:00,6034.74,6034.74,6034.74,6034.74,624
2004/5/5,10:11:00,6012.71,6012.71,6012.71,6012.71,1355
2004/5/5,10:12:00,6006.38,6006.38,6006.38,6006.38,960
2004/5/5,10:13:00,5984.74,5984.74,5984.74,5984.74,1639
2004/5/5,10:14:00,5969.68,5969.68,5969.68,5969.68,1097
2004/5/5,10:15:00,5953.87,5953.87,5953.87,5953.87,1309
2004/5/5,10:16:00,5952.52,5952.52,5952.52,5952.52,952
2004/5/5,10:17:00,5945.19,5945.19,5945.19,5945.19,1107
2004/5/5,10:18:00,5942.65,5942.65,5942.65,5942.65,675
2004/5/5,10:19:00,5951.95,5951.95,5951.95,5951.95,778
2004/5/5,10:20:00,5958.38,5958.38,5958.38,5958.38,421
2004/5/5,10:21:00,5968.79,5968.79,5968.79,5968.79,739
2004/5/5,10:22:00,5980.98,5980.98,5980.98,5980.98,367
2004/5/5,10:23:00,5986.95,5986.95,5986.95,5986.95,476
2004/5/5,10:24:00,5983.21,5983.21,5983.21,5983.21,399
2004/5/5,10:25:00,5980.23,5980.23,5980.23,5980.23,489
2004/5/5,10:26:00,5976.33,5976.33,5976.33,5976.33,495
2004/5/5,10:27:00,5973.72,5973.72,5973.72,5973.72,425
2004/5/5,10:28:00,5969.09,5969.09,5969.09,5969.09,274
2004/5/5,10:29:00,5976.44,5976.44,5976.44,5976.44,303
2004/5/5,10:30:00,5975.78,5975.78,5975.78,5975.78,262
2004/5/5,10:31:00,5968.45,5968.45,5968.45,5968.45,333
2004/5/5,10:32:00,5975.35,5975.35,5975.35,5975.35,233
2004/5/5,10:33:00,5976.83,5976.83,5976.83,5976.83,329
2004/5/5,10:34:00,5981.93,5981.93,5981.93,5981.93,207
2004/5/5,10:35:00,5983.77,5983.77,5983.77,5983.77,234
2004/5/5,10:36:00,5990.46,5990.46,5990.46,5990.46,147
2004/5/5,10:37:00,5993.40,5993.40,5993.40,5993.40,290
2004/5/5,10:38:00,5988.47,5988.47,5988.47,5988.47,205
2004/5/5,10:39:00,5996.50,5996.50,5996.50,5996.50,333
2004/5/5,10:40:00,5996.00,5996.00,5996.00,5996.00,187
2004/5/5,10:41:00,5996.34,5996.34,5996.34,5996.34,350
2004/5/5,10:42:00,5998.19,5998.19,5998.19,5998.19,200
2004/5/5,10:43:00,6010.38,6010.38,6010.38,6010.38,401
2004/5/5,10:44:00,6006.17,6006.17,6006.17,6006.17,232
2004/5/5,10:45:00,6009.90,6009.90,6009.90,6009.90,355
2004/5/5,10:46:00,6009.59,6009.59,6009.59,6009.59,326
2004/5/5,10:47:00,6008.44,6008.44,6008.44,6008.44,365
2004/5/5,10:48:00,6008.85,6008.85,6008.85,6008.85,270
2004/5/5,10:49:00,6000.88,6000.88,6000.88,6000.88,378
2004/5/5,10:50:00,5999.96,5999.96,5999.96,5999.96,240
2004/5/5,10:51:00,5996.04,5996.04,5996.04,5996.04,384
2004/5/5,10:52:00,5992.50,5992.50,5992.50,5992.50,351
2004/5/5,10:53:00,5989.12,5989.12,5989.12,5989.12,404
2004/5/5,10:54:00,5979.76,5979.76,5979.76,5979.76,320
2004/5/5,10:55:00,5979.90,5979.90,5979.90,5979.90,452
2004/5/5,10:56:00,5971.71,5971.71,5971.71,5971.71,286
2004/5/5,10:57:00,5975.97,5975.97,5975.97,5975.97,350
2004/5/5,10:58:00,5969.41,5969.41,5969.41,5969.41,289
2004/5/5,10:59:00,5972.37,5972.37,5972.37,5972.37,415
2004/5/5,11:00:00,5963.26,5963.26,5963.26,5963.26,275
2004/5/5,11:01:00,5964.68,5964.68,5964.68,5964.68,334
2004/5/5,11:02:00,5959.34,5959.34,5959.34,5959.34,433
2004/5/5,11:03:00,5956.86,5956.86,5956.86,5956.86,465
2004/5/5,11:04:00,5955.16,5955.16,5955.16,5955.16,293
2004/5/5,11:05:00,5955.57,5955.57,5955.57,5955.57,624
2004/5/5,11:06:00,5953.42,5953.42,5953.42,5953.42,423
2004/5/5,11:07:00,5953.07,5953.07,5953.07,5953.07,518
2004/5/5,11:08:00,5953.28,5953.28,5953.28,5953.28,260
2004/5/5,11:09:00,5953.33,5953.33,5953.33,5953.33,438
2004/5/5,11:10:00,5954.48,5954.48,5954.48,5954.48,229
2004/5/5,11:11:00,5954.17,5954.17,5954.17,5954.17,363
2004/5/5,11:12:00,5958.97,5958.97,5958.97,5958.97,246
2004/5/5,11:13:00,5965.40,5965.40,5965.40,5965.40,287
2004/5/5,11:14:00,5966.02,5966.02,5966.02,5966.02,279
2004/5/5,11:15:00,5971.98,5971.98,5971.98,5971.98,329
2004/5/5,11:16:00,5982.50,5982.50,5982.50,5982.50,223
2004/5/5,11:17:00,5977.37,5977.37,5977.37,5977.37,277
2004/5/5,11:18:00,5981.91,5981.91,5981.91,5981.91,170
2004/5/5,11:19:00,5985.12,5985.12,5985.12,5985.12,266
2004/5/5,11:20:00,5979.89,5979.89,5979.89,5979.89,170
2004/5/5,11:21:00,5985.10,5985.10,5985.10,5985.10,231
2004/5/5,11:22:00,5990.33,5990.33,5990.33,5990.33,149
2004/5/5,11:23:00,5986.22,5986.22,5986.22,5986.22,228
2004/5/5,11:24:00,5987.40,5987.40,5987.40,5987.40,199
2004/5/5,11:25:00,5983.37,5983.37,5983.37,5983.37,204
2004/5/5,11:26:00,5989.47,5989.47,5989.47,5989.47,176
2004/5/5,11:27:00,5991.51,5991.51,5991.51,5991.51,241
2004/5/5,11:28:00,5993.87,5993.87,5993.87,5993.87,227
2004/5/5,11:29:00,5997.09,5997.09,5997.09,5997.09,256
2004/5/5,11:30:00,5997.71,5997.71,5997.71,5997.71,196
2004/5/5,11:31:00,6003.06,6003.06,6003.06,6003.06,260
2004/5/5,11:32:00,6004.88,6004.88,6004.88,6004.88,200
2004/5/5,11:33:00,6009.18,6009.18,6009.18,6009.18,285
2004/5/5,11:34:00,6008.34,6008.34,6008.34,6008.34,178
2004/5/5,11:35:00,6011.24,6011.24,6011.24,6011.24,242
2004/5/5,11:36:00,6018.53,6018.53,6018.53,6018.53,226
2004/5/5,11:37:00,6016.33,6016.33,6016.33,6016.33,288
2004/5/5,11:38:00,6018.78,6018.78,6018.78,6018.78,201
2004/5/5,11:39:00,6019.52,6019.52,6019.52,6019.52,240
2004/5/5,11:40:00,6019.48,6019.48,6019.48,6019.48,169
2004/5/5,11:41:00,6016.30,6016.30,6016.30,6016.30,345
2004/5/5,11:42:00,6016.15,6016.15,6016.15,6016.15,222
2004/5/5,11:43:00,6006.83,6006.83,6006.83,6006.83,294
2004/5/5,11:44:00,6005.87,6005.87,6005.87,6005.87,188
2004/5/5,11:45:00,6009.26,6009.26,6009.26,6009.26,252
2004/5/5,11:46:00,5999.81,5999.81,5999.81,5999.81,186
2004/5/5,11:47:00,6003.54,6003.54,6003.54,6003.54,223
2004/5/5,11:48:00,6003.80,6003.80,6003.80,6003.80,144
2004/5/5,11:49:00,6008.63,6008.63,6008.63,6008.63,231
2004/5/5,11:50:00,6007.73,6007.73,6007.73,6007.73,112
2004/5/5,11:51:00,6011.24,6011.24,6011.24,6011.24,154
2004/5/5,11:52:00,6008.04,6008.04,6008.04,6008.04,118
2004/5/5,11:53:00,5999.36,5999.36,5999.36,5999.36,192
2004/5/5,11:54:00,6000.89,6000.89,6000.89,6000.89,132
2004/5/5,11:55:00,5999.61,5999.61,5999.61,5999.61,218
2004/5/5,11:56:00,6000.20,6000.20,6000.20,6000.20,126
2004/5/5,11:57:00,5997.10,5997.10,5997.10,5997.10,202
2004/5/5,11:58:00,5994.56,5994.56,5994.56,5994.56,174
2004/5/5,11:59:00,5999.15,5999.15,5999.15,5999.15,209
2004/5/5,12:00:00,5993.37,5993.37,5993.37,5993.37,152
2004/5/5,12:01:00,6001.97,6001.97,6001.97,6001.97,189
2004/5/5,12:02:00,6001.61,6001.61,6001.61,6001.61,143
2004/5/5,12:03:00,5998.94,5998.94,5998.94,5998.94,200
2004/5/5,12:04:00,6003.97,6003.97,6003.97,6003.97,153
2004/5/5,12:05:00,6004.26,6004.26,6004.26,6004.26,192
2004/5/5,12:06:00,6000.18,6000.18,6000.18,6000.18,142
2004/5/5,12:07:00,5999.68,5999.68,5999.68,5999.68,160
2004/5/5,12:08:00,6003.75,6003.75,6003.75,6003.75,120
2004/5/5,12:09:00,5997.38,5997.38,5997.38,5997.38,130
2004/5/5,12:10:00,5993.92,5993.92,5993.92,5993.92,176
2004/5/5,12:11:00,5992.16,5992.16,5992.16,5992.16,234
2004/5/5,12:12:00,5995.09,5995.09,5995.09,5995.09,161
2004/5/5,12:13:00,5987.95,5987.95,5987.95,5987.95,206
2004/5/5,12:14:00,5989.69,5989.69,5989.69,5989.69,168
2004/5/5,12:15:00,5988.16,5988.16,5988.16,5988.16,193
2004/5/5,12:16:00,5986.42,5986.42,5986.42,5986.42,176
2004/5/5,12:17:00,5982.61,5982.61,5982.61,5982.61,297
2004/5/5,12:18:00,5980.15,5980.15,5980.15,5980.15,225
2004/5/5,12:19:00,5977.18,5977.18,5977.18,5977.18,314
2004/5/5,12:20:00,5978.81,5978.81,5978.81,5978.81,227
2004/5/5,12:21:00,5976.32,5976.32,5976.32,5976.32,392
2004/5/5,12:22:00,5976.04,5976.04,5976.04,5976.04,204
2004/5/5,12:23:00,5975.27,5975.27,5975.27,5975.27,266
2004/5/5,12:24:00,5975.20,5975.20,5975.20,5975.20,226
2004/5/5,12:25:00,5973.93,5973.93,5973.93,5973.93,352
2004/5/5,12:26:00,5974.50,5974.50,5974.50,5974.50,204
2004/5/5,12:27:00,5971.51,5971.51,5971.51,5971.51,310
2004/5/5,12:28:00,5971.69,5971.69,5971.69,5971.69,163
2004/5/5,12:29:00,5971.77,5971.77,5971.77,5971.77,406
2004/5/5,12:30:00,5966.84,5966.84,5966.84,5966.84,259
2004/5/5,12:31:00,5960.35,5960.35,5960.35,5960.35,347
2004/5/5,12:32:00,5960.16,5960.16,5960.16,5960.16,247
2004/5/5,12:33:00,5957.76,5957.76,5957.76,5957.76,346
2004/5/5,12:34:00,5954.91,5954.91,5954.91,5954.91,342
2004/5/5,12:35:00,5950.53,5950.53,5950.53,5950.53,506
2004/5/5,12:36:00,5946.64,5946.64,5946.64,5946.64,410
2004/5/5,12:37:00,5942.33,5942.33,5942.33,5942.33,735
2004/5/5,12:38:00,5941.18,5941.18,5941.18,5941.18,423
2004/5/5,12:39:00,5937.26,5937.26,5937.26,5937.26,717
2004/5/5,12:40:00,5934.79,5934.79,5934.79,5934.79,473
2004/5/5,12:41:00,5929.32,5929.32,5929.32,5929.32,719
2004/5/5,12:42:00,5930.54,5930.54,5930.54,5930.54,423
2004/5/5,12:43:00,5924.55,5924.55,5924.55,5924.55,501
2004/5/5,12:44:00,5924.36,5924.36,5924.36,5924.36,364
2004/5/5,12:45:00,5930.21,5930.21,5930.21,5930.21,503
2004/5/5,12:46:00,5926.06,5926.06,5926.06,5926.06,304
2004/5/5,12:47:00,5929.36,5929.36,5929.36,5929.36,476
2004/5/5,12:48:00,5924.47,5924.47,5924.47,5924.47,386
2004/5/5,12:49:00,5916.71,5916.71,5916.71,5916.71,557
2004/5/5,12:50:00,5913.50,5913.50,5913.50,5913.50,563
2004/5/5,12:51:00,5909.05,5909.05,5909.05,5909.05,1077
2004/5/5,12:52:00,5907.86,5907.86,5907.86,5907.86,776
2004/5/5,12:53:00,5898.02,5898.02,5898.02,5898.02,983
2004/5/5,12:54:00,5900.40,5900.40,5900.40,5900.40,658
2004/5/5,12:55:00,5896.13,5896.13,5896.13,5896.13,811
2004/5/5,12:56:00,5894.84,5894.84,5894.84,5894.84,518
2004/5/5,12:57:00,5897.60,5897.60,5897.60,5897.60,588
2004/5/5,12:58:00,5901.38,5901.38,5901.38,5901.38,333
2004/5/5,12:59:00,5902.78,5902.78,5902.78,5902.78,524
2004/5/5,13:00:00,5907.29,5907.29,5907.29,5907.29,266
2004/5/5,13:01:00,5914.06,5914.06,5914.06,5914.06,343
2004/5/5,13:02:00,5913.41,5913.41,5913.41,5913.41,239
2004/5/5,13:03:00,5916.52,5916.52,5916.52,5916.52,358
2004/5/5,13:04:00,5919.99,5919.99,5919.99,5919.99,237
2004/5/5,13:05:00,5921.99,5921.99,5921.99,5921.99,345
2004/5/5,13:06:00,5924.18,5924.18,5924.18,5924.18,333
2004/5/5,13:07:00,5926.36,5926.36,5926.36,5926.36,345
2004/5/5,13:08:00,5927.54,5927.54,5927.54,5927.54,246
2004/5/5,13:09:00,5928.19,5928.19,5928.19,5928.19,433
2004/5/5,13:10:00,5917.01,5917.01,5917.01,5917.01,257
2004/5/5,13:11:00,5920.53,5920.53,5920.53,5920.53,339
2004/5/5,13:12:00,5918.65,5918.65,5918.65,5918.65,314
2004/5/5,13:13:00,5910.94,5910.94,5910.94,5910.94,436
2004/5/5,13:14:00,5907.97,5907.97,5907.97,5907.97,399
2004/5/5,13:15:00,5899.70,5899.70,5899.70,5899.70,934
2004/5/5,13:16:00,5894.38,5894.38,5894.38,5894.38,564
2004/5/5,13:17:00,5885.63,5885.63,5885.63,5885.63,842
2004/5/5,13:18:00,5880.85,5880.85,5880.85,5880.85,782
2004/5/5,13:19:00,5869.57,5869.57,5869.57,5869.57,1020
2004/5/5,13:20:00,5866.09,5866.09,5866.09,5866.09,689
2004/5/5,13:21:00,5866.88,5866.88,5866.88,5866.88,869
2004/5/5,13:22:00,5864.60,5864.60,5864.60,5864.60,724
2004/5/5,13:23:00,5858.38,5858.38,5858.38,5858.38,768
2004/5/5,13:24:00,5857.29,5857.29,5857.29,5857.29,558
2004/5/5,13:25:00,5860.58,5860.58,5860.58,5860.58,753
2004/5/5,13:26:00,5860.58,5860.58,5860.58,5860.58,0
2004/5/5,13:27:00,5860.58,5860.58,5860.58,5860.58,0
2004/5/5,13:28:00,5860.58,5860.58,5860.58,5860.58,0
2004/5/5,13:29:00,5860.58,5860.58,5860.58,5860.58,0
2004/5/5,13:30:00,5854.23,5854.23,5854.23,5854.23,3558
2004/5/6,09:00:00,5854.23,5854.23,5854.23,5854.23,103
2004/5/6,09:01:00,5940.85,5940.85,5940.85,5940.85,2933
2004/5/6,09:02:00,5947.30,5947.30,5947.30,5947.30,722
2004/5/6,09:03:00,5950.00,5950.00,5950.00,5950.00,1251
2004/5/6,09:04:00,5945.52,5945.52,5945.52,5945.52,772
2004/5/6,09:05:00,5950.12,5950.12,5950.12,5950.12,1150
2004/5/6,09:06:00,5952.30,5952.30,5952.30,5952.30,637
2004/5/6,09:07:00,5952.36,5952.36,5952.36,5952.36,875
2004/5/6,09:08:00,5957.70,5957.70,5957.70,5957.70,574
2004/5/6,09:09:00,5960.98,5960.98,5960.98,5960.98,788
2004/5/6,09:10:00,5967.58,5967.58,5967.58,5967.58,661
2004/5/6,09:11:00,5976.67,5976.67,5976.67,5976.67,1024
2004/5/6,09:12:00,5978.78,5978.78,5978.78,5978.78,624
2004/5/6,09:13:00,5981.05,5981.05,5981.05,5981.05,1085
2004/5/6,09:14:00,5989.52,5989.52,5989.52,5989.52,650
2004/5/6,09:15:00,5999.74,5999.74,5999.74,5999.74,1035
2004/5/6,09:16:00,5992.46,5992.46,5992.46,5992.46,623
2004/5/6,09:17:00,5995.32,5995.32,5995.32,5995.32,907
2004/5/6,09:18:00,5995.29,5995.29,5995.29,5995.29,565
2004/5/6,09:19:00,5991.94,5991.94,5991.94,5991.94,787
2004/5/6,09:20:00,5986.42,5986.42,5986.42,5986.42,542
2004/5/6,09:21:00,5982.76,5982.76,5982.76,5982.76,712
2004/5/6,09:22:00,5973.94,5973.94,5973.94,5973.94,382
2004/5/6,09:23:00,5972.23,5972.23,5972.23,5972.23,712
2004/5/6,09:24:00,5969.09,5969.09,5969.09,5969.09,436
2004/5/6,09:25:00,5961.16,5961.16,5961.16,5961.16,602
2004/5/6,09:26:00,5960.55,5960.55,5960.55,5960.55,365
2004/5/6,09:27:00,5956.22,5956.22,5956.22,5956.22,630
2004/5/6,09:28:00,5959.31,5959.31,5959.31,5959.31,371
2004/5/6,09:29:00,5961.36,5961.36,5961.36,5961.36,586
2004/5/6,09:30:00,5956.72,5956.72,5956.72,5956.72,374
2004/5/6,09:31:00,5959.08,5959.08,5959.08,5959.08,589
2004/5/6,09:32:00,5958.97,5958.97,5958.97,5958.97,349
2004/5/6,09:33:00,5957.34,5957.34,5957.34,5957.34,434
2004/5/6,09:34:00,5952.41,5952.41,5952.41,5952.41,338
2004/5/6,09:35:00,5951.79,5951.79,5951.79,5951.79,478
2004/5/6,09:36:00,5951.45,5951.45,5951.45,5951.45,433
2004/5/6,09:37:00,5944.14,5944.14,5944.14,5944.14,749
2004/5/6,09:38:00,5940.93,5940.93,5940.93,5940.93,404
2004/5/6,09:39:00,5929.42,5929.42,5929.42,5929.42,651
2004/5/6,09:40:00,5920.83,5920.83,5920.83,5920.83,540
2004/5/6,09:41:00,5919.97,5919.97,5919.97,5919.97,922
2004/5/6,09:42:00,5914.00,5914.00,5914.00,5914.00,688
2004/5/6,09:43:00,5900.87,5900.87,5900.87,5900.87,831
2004/5/6,09:44:00,5904.10,5904.10,5904.10,5904.10,629
2004/5/6,09:45:00,5895.88,5895.88,5895.88,5895.88,954
2004/5/6,09:46:00,5896.08,5896.08,5896.08,5896.08,627
2004/5/6,09:47:00,5891.76,5891.76,5891.76,5891.76,864
2004/5/6,09:48:00,5887.75,5887.75,5887.75,5887.75,447
2004/5/6,09:49:00,5891.16,5891.16,5891.16,5891.16,650
2004/5/6,09:50:00,5885.29,5885.29,5885.29,5885.29,376
2004/5/6,09:51:00,5892.57,5892.57,5892.57,5892.57,551
2004/5/6,09:52:00,5886.77,5886.77,5886.77,5886.77,391
2004/5/6,09:53:00,5902.73,5902.73,5902.73,5902.73,739
2004/5/6,09:54:00,5907.06,5907.06,5907.06,5907.06,578
2004/5/6,09:55:00,5911.89,5911.89,5911.89,5911.89,586
2004/5/6,09:56:00,5917.57,5917.57,5917.57,5917.57,323
2004/5/6,09:57:00,5924.61,5924.61,5924.61,5924.61,583
2004/5/6,09:58:00,5927.54,5927.54,5927.54,5927.54,354
2004/5/6,09:59:00,5932.45,5932.45,5932.45,5932.45,372
2004/5/6,10:00:00,5931.28,5931.28,5931.28,5931.28,255
2004/5/6,10:01:00,5931.80,5931.80,5931.80,5931.80,379
2004/5/6,10:02:00,5927.87,5927.87,5927.87,5927.87,267
2004/5/6,10:03:00,5925.67,5925.67,5925.67,5925.67,346
2004/5/6,10:04:00,5924.51,5924.51,5924.51,5924.51,182
2004/5/6,10:05:00,5920.20,5920.20,5920.20,5920.20,246
2004/5/6,10:06:00,5925.43,5925.43,5925.43,5925.43,191
2004/5/6,10:07:00,5916.00,5916.00,5916.00,5916.00,304
2004/5/6,10:08:00,5921.34,5921.34,5921.34,5921.34,224
2004/5/6,10:09:00,5910.73,5910.73,5910.73,5910.73,411
2004/5/6,10:10:00,5913.38,5913.38,5913.38,5913.38,203
2004/5/6,10:11:00,5914.95,5914.95,5914.95,5914.95,278
2004/5/6,10:12:00,5911.45,5911.45,5911.45,5911.45,147
2004/5/6,10:13:00,5907.33,5907.33,5907.33,5907.33,235
2004/5/6,10:14:00,5910.96,5910.96,5910.96,5910.96,146
2004/5/6,10:15:00,5908.28,5908.28,5908.28,5908.28,315
2004/5/6,10:16:00,5909.71,5909.71,5909.71,5909.71,174
2004/5/6,10:17:00,5911.32,5911.32,5911.32,5911.32,240
2004/5/6,10:18:00,5911.25,5911.25,5911.25,5911.25,164
2004/5/6,10:19:00,5906.68,5906.68,5906.68,5906.68,296
2004/5/6,10:20:00,5904.35,5904.35,5904.35,5904.35,143
2004/5/6,10:21:00,5911.07,5911.07,5911.07,5911.07,286
2004/5/6,10:22:00,5903.96,5903.96,5903.96,5903.96,164
2004/5/6,10:23:00,5898.28,5898.28,5898.28,5898.28,295
2004/5/6,10:24:00,5895.83,5895.83,5895.83,5895.83,279
2004/5/6,10:25:00,5900.10,5900.10,5900.10,5900.10,308
2004/5/6,10:26:00,5898.30,5898.30,5898.30,5898.30,222
2004/5/6,10:27:00,5890.66,5890.66,5890.66,5890.66,318
2004/5/6,10:28:00,5894.59,5894.59,5894.59,5894.59,284
2004/5/6,10:29:00,5891.05,5891.05,5891.05,5891.05,464
2004/5/6,10:30:00,5892.95,5892.95,5892.95,5892.95,274
2004/5/6,10:31:00,5891.25,5891.25,5891.25,5891.25,436
2004/5/6,10:32:00,5881.55,5881.55,5881.55,5881.55,411
2004/5/6,10:33:00,5876.94,5876.94,5876.94,5876.94,508
2004/5/6,10:34:00,5876.95,5876.95,5876.95,5876.95,484
2004/5/6,10:35:00,5867.50,5867.50,5867.50,5867.50,686
2004/5/6,10:36:00,5863.51,5863.51,5863.51,5863.51,534
2004/5/6,10:37:00,5856.02,5856.02,5856.02,5856.02,899
2004/5/6,10:38:00,5851.66,5851.66,5851.66,5851.66,831
2004/5/6,10:39:00,5836.70,5836.70,5836.70,5836.70,960
2004/5/6,10:40:00,5830.85,5830.85,5830.85,5830.85,758
2004/5/6,10:41:00,5820.34,5820.34,5820.34,5820.34,954
2004/5/6,10:42:00,5818.57,5818.57,5818.57,5818.57,620
2004/5/6,10:43:00,5822.75,5822.75,5822.75,5822.75,837
2004/5/6,10:44:00,5823.43,5823.43,5823.43,5823.43,519
2004/5/6,10:45:00,5832.83,5832.83,5832.83,5832.83,722
2004/5/6,10:46:00,5839.68,5839.68,5839.68,5839.68,501
2004/5/6,10:47:00,5842.07,5842.07,5842.07,5842.07,447
2004/5/6,10:48:00,5851.05,5851.05,5851.05,5851.05,284
2004/5/6,10:49:00,5860.07,5860.07,5860.07,5860.07,439
2004/5/6,10:50:00,5862.15,5862.15,5862.15,5862.15,274
2004/5/6,10:51:00,5868.12,5868.12,5868.12,5868.12,371
2004/5/6,10:52:00,5869.51,5869.51,5869.51,5869.51,243
2004/5/6,10:53:00,5877.64,5877.64,5877.64,5877.64,383
2004/5/6,10:54:00,5879.86,5879.86,5879.86,5879.86,260
2004/5/6,10:55:00,5882.98,5882.98,5882.98,5882.98,353
2004/5/6,10:56:00,5882.48,5882.48,5882.48,5882.48,188
2004/5/6,10:57:00,5882.74,5882.74,5882.74,5882.74,254
2004/5/6,10:58:00,5883.33,5883.33,5883.33,5883.33,173
2004/5/6,10:59:00,5881.88,5881.88,5881.88,5881.88,289
2004/5/6,11:00:00,5880.85,5880.85,5880.85,5880.85,150
2004/5/6,11:01:00,5880.11,5880.11,5880.11,5880.11,241
2004/5/6,11:02:00,5873.31,5873.31,5873.31,5873.31,167
2004/5/6,11:03:00,5876.13,5876.13,5876.13,5876.13,218
2004/5/6,11:04:00,5872.27,5872.27,5872.27,5872.27,184
2004/5/6,11:05:00,5878.27,5878.27,5878.27,5878.27,237
2004/5/6,11:06:00,5872.55,5872.55,5872.55,5872.55,144
2004/5/6,11:07:00,5875.25,5875.25,5875.25,5875.25,201
2004/5/6,11:08:00,5877.56,5877.56,5877.56,5877.56,100
2004/5/6,11:09:00,5876.31,5876.31,5876.31,5876.31,174
2004/5/6,11:10:00,5880.61,5880.61,5880.61,5880.61,116
2004/5/6,11:11:00,5877.13,5877.13,5877.13,5877.13,230
2004/5/6,11:12:00,5882.79,5882.79,5882.79,5882.79,139
2004/5/6,11:13:00,5882.02,5882.02,5882.02,5882.02,222
2004/5/6,11:14:00,5882.31,5882.31,5882.31,5882.31,237
2004/5/6,11:15:00,5885.65,5885.65,5885.65,5885.65,233
2004/5/6,11:16:00,5888.80,5888.80,5888.80,5888.80,158
2004/5/6,11:17:00,5893.92,5893.92,5893.92,5893.92,399
2004/5/6,11:18:00,5904.28,5904.28,5904.28,5904.28,343
2004/5/6,11:19:00,5909.96,5909.96,5909.96,5909.96,466
2004/5/6,11:20:00,5910.56,5910.56,5910.56,5910.56,452
2004/5/6,11:21:00,5916.69,5916.69,5916.69,5916.69,612
2004/5/6,11:22:00,5921.55,5921.55,5921.55,5921.55,387
2004/5/6,11:23:00,5921.86,5921.86,5921.86,5921.86,579
2004/5/6,11:24:00,5926.65,5926.65,5926.65,5926.65,336
2004/5/6,11:25:00,5930.27,5930.27,5930.27,5930.27,506
2004/5/6,11:26:00,5928.68,5928.68,5928.68,5928.68,256
2004/5/6,11:27:00,5933.93,5933.93,5933.93,5933.93,332
2004/5/6,11:28:00,5931.07,5931.07,5931.07,5931.07,251
2004/5/6,11:29:00,5933.55,5933.55,5933.55,5933.55,630
2004/5/6,11:30:00,5935.69,5935.69,5935.69,5935.69,410
2004/5/6,11:31:00,5936.95,5936.95,5936.95,5936.95,544
2004/5/6,11:32:00,5939.35,5939.35,5939.35,5939.35,314
2004/5/6,11:33:00,5945.25,5945.25,5945.25,5945.25,690
2004/5/6,11:34:00,5941.34,5941.34,5941.34,5941.34,346
2004/5/6,11:35:00,5941.51,5941.51,5941.51,5941.51,612
2004/5/6,11:36:00,5939.47,5939.47,5939.47,5939.47,348
2004/5/6,11:37:00,5937.32,5937.32,5937.32,5937.32,396
2004/5/6,11:38:00,5934.60,5934.60,5934.60,5934.60,377
2004/5/6,11:39:00,5930.40,5930.40,5930.40,5930.40,326
2004/5/6,11:40:00,5926.06,5926.06,5926.06,5926.06,240
2004/5/6,11:41:00,5922.52,5922.52,5922.52,5922.52,369
2004/5/6,11:42:00,5916.09,5916.09,5916.09,5916.09,192
2004/5/6,11:43:00,5917.36,5917.36,5917.36,5917.36,287
2004/5/6,11:44:00,5920.47,5920.47,5920.47,5920.47,175
2004/5/6,11:45:00,5920.45,5920.45,5920.45,5920.45,193
2004/5/6,11:46:00,5922.59,5922.59,5922.59,5922.59,143
2004/5/6,11:47:00,5922.54,5922.54,5922.54,5922.54,209
2004/5/6,11:48:00,5925.09,5925.09,5925.09,5925.09,160
2004/5/6,11:49:00,5924.59,5924.59,5924.59,5924.59,244
2004/5/6,11:50:00,5926.21,5926.21,5926.21,5926.21,191
2004/5/6,11:51:00,5936.53,5936.53,5936.53,5936.53,222
2004/5/6,11:52:00,5934.83,5934.83,5934.83,5934.83,212
2004/5/6,11:53:00,5936.87,5936.87,5936.87,5936.87,219
2004/5/6,11:54:00,5936.94,5936.94,5936.94,5936.94,239
2004/5/6,11:55:00,5943.61,5943.61,5943.61,5943.61,573
2004/5/6,11:56:00,5947.90,5947.90,5947.90,5947.90,419
2004/5/6,11:57:00,5950.11,5950.11,5950.11,5950.11,729
2004/5/6,11:58:00,5953.67,5953.67,5953.67,5953.67,425
2004/5/6,11:59:00,5953.39,5953.39,5953.39,5953.39,489
2004/5/6,12:00:00,5955.63,5955.63,5955.63,5955.63,365
2004/5/6,12:01:00,5958.72,5958.72,5958.72,5958.72,388
2004/5/6,12:02:00,5960.04,5960.04,5960.04,5960.04,326
2004/5/6,12:03:00,5959.94,5959.94,5959.94,5959.94,403
2004/5/6,12:04:00,5954.32,5954.32,5954.32,5954.32,260
2004/5/6,12:05:00,5950.91,5950.91,5950.91,5950.91,288
2004/5/6,12:06:00,5948.87,5948.87,5948.87,5948.87,220
2004/5/6,12:07:00,5943.92,5943.92,5943.92,5943.92,362
2004/5/6,12:08:00,5944.37,5944.37,5944.37,5944.37,205
2004/5/6,12:09:00,5942.17,5942.17,5942.17,5942.17,262
2004/5/6,12:10:00,5939.94,5939.94,5939.94,5939.94,155
2004/5/6,12:11:00,5940.16,5940.16,5940.16,5940.16,184
2004/5/6,12:12:00,5939.34,5939.34,5939.34,5939.34,127
2004/5/6,12:13:00,5941.34,5941.34,5941.34,5941.34,151
2004/5/6,12:14:00,5940.68,5940.68,5940.68,5940.68,90
2004/5/6,12:15:00,5937.16,5937.16,5937.16,5937.16,188
2004/5/6,12:16:00,5938.62,5938.62,5938.62,5938.62,156
2004/5/6,12:17:00,5940.59,5940.59,5940.59,5940.59,197
2004/5/6,12:18:00,5946.22,5946.22,5946.22,5946.22,125
2004/5/6,12:19:00,5946.27,5946.27,5946.27,5946.27,200
2004/5/6,12:20:00,5944.87,5944.87,5944.87,5944.87,145
2004/5/6,12:21:00,5942.33,5942.33,5942.33,5942.33,199
2004/5/6,12:22:00,5949.66,5949.66,5949.66,5949.66,127
2004/5/6,12:23:00,5949.26,5949.26,5949.26,5949.26,199
2004/5/6,12:24:00,5948.11,5948.11,5948.11,5948.11,197
2004/5/6,12:25:00,5949.99,5949.99,5949.99,5949.99,232
2004/5/6,12:26:00,5947.01,5947.01,5947.01,5947.01,120
2004/5/6,12:27:00,5947.13,5947.13,5947.13,5947.13,180
2004/5/6,12:28:00,5944.42,5944.42,5944.42,5944.42,110
2004/5/6,12:29:00,5940.59,5940.59,5940.59,5940.59,210
2004/5/6,12:30:00,5942.35,5942.35,5942.35,5942.35,206
2004/5/6,12:31:00,5939.39,5939.39,5939.39,5939.39,244
2004/5/6,12:32:00,5935.86,5935.86,5935.86,5935.86,159
2004/5/6,12:33:00,5938.39,5938.39,5938.39,5938.39,454
2004/5/6,12:34:00,5931.05,5931.05,5931.05,5931.05,193
2004/5/6,12:35:00,5936.81,5936.81,5936.81,5936.81,227
2004/5/6,12:36:00,5936.94,5936.94,5936.94,5936.94,172
2004/5/6,12:37:00,5935.48,5935.48,5935.48,5935.48,193
2004/5/6,12:38:00,5926.87,5926.87,5926.87,5926.87,145
2004/5/6,12:39:00,5932.60,5932.60,5932.60,5932.60,206
2004/5/6,12:40:00,5929.40,5929.40,5929.40,5929.40,160
2004/5/6,12:41:00,5927.74,5927.74,5927.74,5927.74,215
2004/5/6,12:42:00,5929.77,5929.77,5929.77,5929.77,116
2004/5/6,12:43:00,5931.97,5931.97,5931.97,5931.97,203
2004/5/6,12:44:00,5929.67,5929.67,5929.67,5929.67,176
2004/5/6,12:45:00,5936.00,5936.00,5936.00,5936.00,209
2004/5/6,12:46:00,5930.70,5930.70,5930.70,5930.70,194
2004/5/6,12:47:00,5941.45,5941.45,5941.45,5941.45,270
2004/5/6,12:48:00,5940.80,5940.80,5940.80,5940.80,209
2004/5/6,12:49:00,5945.38,5945.38,5945.38,5945.38,428
2004/5/6,12:50:00,5954.03,5954.03,5954.03,5954.03,401
2004/5/6,12:51:00,5959.76,5959.76,5959.76,5959.76,604
2004/5/6,12:52:00,5968.28,5968.28,5968.28,5968.28,528
2004/5/6,12:53:00,5972.06,5972.06,5972.06,5972.06,789
2004/5/6,12:54:00,5970.95,5970.95,5970.95,5970.95,488
2004/5/6,12:55:00,5978.23,5978.23,5978.23,5978.23,585
2004/5/6,12:56:00,5977.66,5977.66,5977.66,5977.66,397
2004/5/6,12:57:00,5977.76,5977.76,5977.76,5977.76,603
2004/5/6,12:58:00,5976.27,5976.27,5976.27,5976.27,322
2004/5/6,12:59:00,5975.10,5975.10,5975.10,5975.10,383
2004/5/6,13:00:00,5973.24,5973.24,5973.24,5973.24,264
2004/5/6,13:01:00,5972.34,5972.34,5972.34,5972.34,395
2004/5/6,13:02:00,5970.07,5970.07,5970.07,5970.07,223
2004/5/6,13:03:00,5969.64,5969.64,5969.64,5969.64,356
2004/5/6,13:04:00,5967.84,5967.84,5967.84,5967.84,270
2004/5/6,13:05:00,5965.65,5965.65,5965.65,5965.65,351
2004/5/6,13:06:00,5967.17,5967.17,5967.17,5967.17,214
2004/5/6,13:07:00,5966.37,5966.37,5966.37,5966.37,324
2004/5/6,13:08:00,5966.95,5966.95,5966.95,5966.95,222
2004/5/6,13:09:00,5965.95,5965.95,5965.95,5965.95,360
2004/5/6,13:10:00,5966.50,5966.50,5966.50,5966.50,286
2004/5/6,13:11:00,5966.86,5966.86,5966.86,5966.86,347
2004/5/6,13:12:00,5963.70,5963.70,5963.70,5963.70,369
2004/5/6,13:13:00,5967.57,5967.57,5967.57,5967.57,335
2004/5/6,13:14:00,5960.32,5960.32,5960.32,5960.32,372
2004/5/6,13:15:00,5961.97,5961.97,5961.97,5961.97,470
2004/5/6,13:16:00,5964.32,5964.32,5964.32,5964.32,371
2004/5/6,13:17:00,5960.77,5960.77,5960.77,5960.77,512
2004/5/6,13:18:00,5960.69,5960.69,5960.69,5960.69,312
2004/5/6,13:19:00,5959.55,5959.55,5959.55,5959.55,515
2004/5/6,13:20:00,5954.08,5954.08,5954.08,5954.08,338
2004/5/6,13:21:00,5950.99,5950.99,5950.99,5950.99,568
2004/5/6,13:22:00,5947.11,5947.11,5947.11,5947.11,351
2004/5/6,13:23:00,5946.66,5946.66,5946.66,5946.66,592
2004/5/6,13:24:00,5942.97,5942.97,5942.97,5942.97,403
2004/5/6,13:25:00,5944.73,5944.73,5944.73,5944.73,701
2004/5/6,13:26:00,5944.73,5944.73,5944.73,5944.73,0
2004/5/6,13:27:00,5944.73,5944.73,5944.73,5944.73,0
2004/5/6,13:28:00,5944.73,5944.73,5944.73,5944.73,0
2004/5/6,13:29:00,5944.73,5944.73,5944.73,5944.73,0
2004/5/6,13:30:00,5909.79,5909.79,5909.79,5909.79,4986
2004/5/7,09:00:00,5909.79,5909.79,5909.79,5909.79,112
2004/5/7,09:01:00,5892.94,5892.94,5892.94,5892.94,1934
2004/5/7,09:02:00,5890.55,5890.55,5890.55,5890.55,373
2004/5/7,09:03:00,5889.89,5889.89,5889.89,5889.89,627
2004/5/7,09:04:00,5891.26,5891.26,5891.26,5891.26,393
2004/5/7,09:05:00,5898.75,5898.75,5898.75,5898.75,765
2004/5/7,09:06:00,5907.32,5907.32,5907.32,5907.32,576
2004/5/7,09:07:00,5924.11,5924.11,5924.11,5924.11,854
2004/5/7,09:08:00,5930.31,5930.31,5930.31,5930.31,551
2004/5/7,09:09:00,5932.82,5932.82,5932.82,5932.82,800
2004/5/7,09:10:00,5933.43,5933.43,5933.43,5933.43,533
2004/5/7,09:11:00,5945.32,5945.32,5945.32,5945.32,801
2004/5/7,09:12:00,5940.57,5940.57,5940.57,5940.57,529
2004/5/7,09:13:00,5938.02,5938.02,5938.02,5938.02,757
2004/5/7,09:14:00,5938.04,5938.04,5938.04,5938.04,483
2004/5/7,09:15:00,5929.95,5929.95,5929.95,5929.95,731
2004/5/7,09:16:00,5922.65,5922.65,5922.65,5922.65,420
2004/5/7,09:17:00,5920.68,5920.68,5920.68,5920.68,529
2004/5/7,09:18:00,5917.86,5917.86,5917.86,5917.86,352
2004/5/7,09:19:00,5918.59,5918.59,5918.59,5918.59,668
2004/5/7,09:20:00,5917.22,5917.22,5917.22,5917.22,340
2004/5/7,09:21:00,5919.84,5919.84,5919.84,5919.84,484
2004/5/7,09:22:00,5918.51,5918.51,5918.51,5918.51,291
2004/5/7,09:23:00,5922.44,5922.44,5922.44,5922.44,413
2004/5/7,09:24:00,5922.11,5922.11,5922.11,5922.11,276
2004/5/7,09:25:00,5922.84,5922.84,5922.84,5922.84,309
2004/5/7,09:26:00,5922.22,5922.22,5922.22,5922.22,251
2004/5/7,09:27:00,5921.53,5921.53,5921.53,5921.53,362
2004/5/7,09:28:00,5920.03,5920.03,5920.03,5920.03,242
2004/5/7,09:29:00,5920.06,5920.06,5920.06,5920.06,431
2004/5/7,09:30:00,5918.41,5918.41,5918.41,5918.41,295
2004/5/7,09:31:00,5910.67,5910.67,5910.67,5910.67,413
2004/5/7,09:32:00,5913.92,5913.92,5913.92,5913.92,256
2004/5/7,09:33:00,5912.30,5912.30,5912.30,5912.30,455
2004/5/7,09:34:00,5905.21,5905.21,5905.21,5905.21,274
2004/5/7,09:35:00,5907.51,5907.51,5907.51,5907.51,323
2004/5/7,09:36:00,5904.78,5904.78,5904.78,5904.78,256
2004/5/7,09:37:00,5904.87,5904.87,5904.87,5904.87,361
2004/5/7,09:38:00,5908.64,5908.64,5908.64,5908.64,175
2004/5/7,09:39:00,5905.70,5905.70,5905.70,5905.70,263
2004/5/7,09:40:00,5905.10,5905.10,5905.10,5905.10,222
2004/5/7,09:41:00,5907.62,5907.62,5907.62,5907.62,246
2004/5/7,09:42:00,5908.46,5908.46,5908.46,5908.46,221
2004/5/7,09:43:00,5911.70,5911.70,5911.70,5911.70,316
2004/5/7,09:44:00,5919.19,5919.19,5919.19,5919.19,199
2004/5/7,09:45:00,5919.41,5919.41,5919.41,5919.41,335
2004/5/7,09:46:00,5920.86,5920.86,5920.86,5920.86,273
2004/5/7,09:47:00,5928.19,5928.19,5928.19,5928.19,329
2004/5/7,09:48:00,5929.87,5929.87,5929.87,5929.87,222
2004/5/7,09:49:00,5931.84,5931.84,5931.84,5931.84,343
2004/5/7,09:50:00,5933.47,5933.47,5933.47,5933.47,301
2004/5/7,09:51:00,5936.94,5936.94,5936.94,5936.94,396
2004/5/7,09:52:00,5938.00,5938.00,5938.00,5938.00,329
2004/5/7,09:53:00,5945.88,5945.88,5945.88,5945.88,354
2004/5/7,09:54:00,5949.18,5949.18,5949.18,5949.18,352
2004/5/7,09:55:00,5948.26,5948.26,5948.26,5948.26,527
2004/5/7,09:56:00,5948.92,5948.92,5948.92,5948.92,352
2004/5/7,09:57:00,5956.91,5956.91,5956.91,5956.91,691
2004/5/7,09:58:00,5958.81,5958.81,5958.81,5958.81,448
2004/5/7,09:59:00,5962.61,5962.61,5962.61,5962.61,754
2004/5/7,10:00:00,5971.21,5971.21,5971.21,5971.21,465
2004/5/7,10:01:00,5971.41,5971.41,5971.41,5971.41,636
2004/5/7,10:02:00,5968.19,5968.19,5968.19,5968.19,446
2004/5/7,10:03:00,5973.67,5973.67,5973.67,5973.67,576
2004/5/7,10:04:00,5976.75,5976.75,5976.75,5976.75,353
2004/5/7,10:05:00,5969.47,5969.47,5969.47,5969.47,433
2004/5/7,10:06:00,5971.39,5971.39,5971.39,5971.39,383
2004/5/7,10:07:00,5971.51,5971.51,5971.51,5971.51,460
2004/5/7,10:08:00,5970.83,5970.83,5970.83,5970.83,290
2004/5/7,10:09:00,5966.69,5966.69,5966.69,5966.69,442
2004/5/7,10:10:00,5971.10,5971.10,5971.10,5971.10,263
2004/5/7,10:11:00,5965.26,5965.26,5965.26,5965.26,441
2004/5/7,10:12:00,5961.18,5961.18,5961.18,5961.18,307
2004/5/7,10:13:00,5958.06,5958.06,5958.06,5958.06,339
2004/5/7,10:14:00,5959.46,5959.46,5959.46,5959.46,264
2004/5/7,10:15:00,5953.14,5953.14,5953.14,5953.14,398
2004/5/7,10:16:00,5944.82,5944.82,5944.82,5944.82,369
2004/5/7,10:17:00,5944.41,5944.41,5944.41,5944.41,228
2004/5/7,10:18:00,5955.11,5955.11,5955.11,5955.11,183
2004/5/7,10:19:00,5953.30,5953.30,5953.30,5953.30,234
2004/5/7,10:20:00,5947.82,5947.82,5947.82,5947.82,171
2004/5/7,10:21:00,5956.16,5956.16,5956.16,5956.16,256
2004/5/7,10:22:00,5953.45,5953.45,5953.45,5953.45,151
2004/5/7,10:23:00,5954.60,5954.60,5954.60,5954.60,240
2004/5/7,10:24:00,5942.57,5942.57,5942.57,5942.57,144
2004/5/7,10:25:00,5953.37,5953.37,5953.37,5953.37,201
2004/5/7,10:26:00,5945.88,5945.88,5945.88,5945.88,174
2004/5/7,10:27:00,5950.86,5950.86,5950.86,5950.86,217
2004/5/7,10:28:00,5949.14,5949.14,5949.14,5949.14,164
2004/5/7,10:29:00,5957.04,5957.04,5957.04,5957.04,192
2004/5/7,10:30:00,5956.10,5956.10,5956.10,5956.10,109
2004/5/7,10:31:00,5957.42,5957.42,5957.42,5957.42,200
2004/5/7,10:32:00,5953.51,5953.51,5953.51,5953.51,142
2004/5/7,10:33:00,5958.06,5958.06,5958.06,5958.06,213
2004/5/7,10:34:00,5958.34,5958.34,5958.34,5958.34,133
2004/5/7,10:35:00,5955.68,5955.68,5955.68,5955.68,212
2004/5/7,10:36:00,5958.71,5958.71,5958.71,5958.71,150
2004/5/7,10:37:00,5945.29,5945.29,5945.29,5945.29,254
2004/5/7,10:38:00,5951.53,5951.53,5951.53,5951.53,197
2004/5/7,10:39:00,5943.71,5943.71,5943.71,5943.71,277
2004/5/7,10:40:00,5953.37,5953.37,5953.37,5953.37,162
2004/5/7,10:41:00,5955.59,5955.59,5955.59,5955.59,167
2004/5/7,10:42:00,5953.69,5953.69,5953.69,5953.69,117
2004/5/7,10:43:00,5948.48,5948.48,5948.48,5948.48,170
2004/5/7,10:44:00,5954.16,5954.16,5954.16,5954.16,118
2004/5/7,10:45:00,5948.08,5948.08,5948.08,5948.08,187
2004/5/7,10:46:00,5956.79,5956.79,5956.79,5956.79,148
2004/5/7,10:47:00,5953.04,5953.04,5953.04,5953.04,147
2004/5/7,10:48:00,5953.00,5953.00,5953.00,5953.00,119
2004/5/7,10:49:00,5953.74,5953.74,5953.74,5953.74,208
2004/5/7,10:50:00,5955.92,5955.92,5955.92,5955.92,146
2004/5/7,10:51:00,5957.67,5957.67,5957.67,5957.67,270
2004/5/7,10:52:00,5955.44,5955.44,5955.44,5955.44,142
2004/5/7,10:53:00,5958.29,5958.29,5958.29,5958.29,186
2004/5/7,10:54:00,5961.75,5961.75,5961.75,5961.75,167
2004/5/7,10:55:00,5957.35,5957.35,5957.35,5957.35,210
2004/5/7,10:56:00,5963.29,5963.29,5963.29,5963.29,166
2004/5/7,10:57:00,5969.47,5969.47,5969.47,5969.47,209
2004/5/7,10:58:00,5973.21,5973.21,5973.21,5973.21,182
2004/5/7,10:59:00,5973.76,5973.76,5973.76,5973.76,272
2004/5/7,11:00:00,5976.95,5976.95,5976.95,5976.95,216
2004/5/7,11:01:00,5978.19,5978.19,5978.19,5978.19,351
2004/5/7,11:02:00,5979.96,5979.96,5979.96,5979.96,257
2004/5/7,11:03:00,5982.76,5982.76,5982.76,5982.76,543
2004/5/7,11:04:00,5983.58,5983.58,5983.58,5983.58,722
2004/5/7,11:05:00,5989.08,5989.08,5989.08,5989.08,721
2004/5/7,11:06:00,5989.99,5989.99,5989.99,5989.99,368
2004/5/7,11:07:00,5990.10,5990.10,5990.10,5990.10,600
2004/5/7,11:08:00,5988.41,5988.41,5988.41,5988.41,331
2004/5/7,11:09:00,5983.88,5983.88,5983.88,5983.88,490
2004/5/7,11:10:00,5983.09,5983.09,5983.09,5983.09,329
2004/5/7,11:11:00,5976.55,5976.55,5976.55,5976.55,485
2004/5/7,11:12:00,5978.06,5978.06,5978.06,5978.06,250
2004/5/7,11:13:00,5980.81,5980.81,5980.81,5980.81,303
2004/5/7,11:14:00,5976.12,5976.12,5976.12,5976.12,216
2004/5/7,11:15:00,5977.59,5977.59,5977.59,5977.59,326
2004/5/7,11:16:00,5981.57,5981.57,5981.57,5981.57,181
2004/5/7,11:17:00,5985.89,5985.89,5985.89,5985.89,274
2004/5/7,11:18:00,5985.15,5985.15,5985.15,5985.15,174
2004/5/7,11:19:00,5985.40,5985.40,5985.40,5985.40,257
2004/5/7,11:20:00,5987.32,5987.32,5987.32,5987.32,201
2004/5/7,11:21:00,5993.26,5993.26,5993.26,5993.26,263
2004/5/7,11:22:00,5991.20,5991.20,5991.20,5991.20,248
2004/5/7,11:23:00,5999.67,5999.67,5999.67,5999.67,360
2004/5/7,11:24:00,5996.73,5996.73,5996.73,5996.73,287
2004/5/7,11:25:00,6003.86,6003.86,6003.86,6003.86,388
2004/5/7,11:26:00,6003.21,6003.21,6003.21,6003.21,299
2004/5/7,11:27:00,6016.44,6016.44,6016.44,6016.44,581
2004/5/7,11:28:00,6018.71,6018.71,6018.71,6018.71,421
2004/5/7,11:29:00,6020.11,6020.11,6020.11,6020.11,710
2004/5/7,11:30:00,6020.24,6020.24,6020.24,6020.24,456
2004/5/7,11:31:00,6017.45,6017.45,6017.45,6017.45,761
2004/5/7,11:32:00,6013.50,6013.50,6013.50,6013.50,407
2004/5/7,11:33:00,6007.80,6007.80,6007.80,6007.80,748
2004/5/7,11:34:00,6007.85,6007.85,6007.85,6007.85,324
2004/5/7,11:35:00,6001.28,6001.28,6001.28,6001.28,488
2004/5/7,11:36:00,6001.55,6001.55,6001.55,6001.55,291
2004/5/7,11:37:00,5996.65,5996.65,5996.65,5996.65,295
2004/5/7,11:38:00,6001.70,6001.70,6001.70,6001.70,252
2004/5/7,11:39:00,6002.64,6002.64,6002.64,6002.64,292
2004/5/7,11:40:00,5999.08,5999.08,5999.08,5999.08,153
2004/5/7,11:41:00,6003.03,6003.03,6003.03,6003.03,242
2004/5/7,11:42:00,5993.88,5993.88,5993.88,5993.88,215
2004/5/7,11:43:00,5995.23,5995.23,5995.23,5995.23,270
2004/5/7,11:44:00,6000.40,6000.40,6000.40,6000.40,198
2004/5/7,11:45:00,5997.55,5997.55,5997.55,5997.55,228
2004/5/7,11:46:00,5998.95,5998.95,5998.95,5998.95,186
2004/5/7,11:47:00,5999.67,5999.67,5999.67,5999.67,227
2004/5/7,11:48:00,5997.32,5997.32,5997.32,5997.32,142
2004/5/7,11:49:00,5999.47,5999.47,5999.47,5999.47,186
2004/5/7,11:50:00,5998.16,5998.16,5998.16,5998.16,147
2004/5/7,11:51:00,6000.28,6000.28,6000.28,6000.28,175
2004/5/7,11:52:00,5999.65,5999.65,5999.65,5999.65,147
2004/5/7,11:53:00,6002.45,6002.45,6002.45,6002.45,251
2004/5/7,11:54:00,6010.94,6010.94,6010.94,6010.94,184
2004/5/7,11:55:00,6013.03,6013.03,6013.03,6013.03,341
2004/5/7,11:56:00,6014.13,6014.13,6014.13,6014.13,479
2004/5/7,11:57:00,6015.94,6015.94,6015.94,6015.94,458
2004/5/7,11:58:00,6019.30,6019.30,6019.30,6019.30,310
2004/5/7,11:59:00,6016.56,6016.56,6016.56,6016.56,419
2004/5/7,12:00:00,6014.81,6014.81,6014.81,6014.81,197
2004/5/7,12:01:00,6025.28,6025.28,6025.28,6025.28,382
2004/5/7,12:02:00,6025.65,6025.65,6025.65,6025.65,220
2004/5/7,12:03:00,6024.84,6024.84,6024.84,6024.84,316
2004/5/7,12:04:00,6025.79,6025.79,6025.79,6025.79,209
2004/5/7,12:05:00,6026.47,6026.47,6026.47,6026.47,396
2004/5/7,12:06:00,6025.52,6025.52,6025.52,6025.52,227
2004/5/7,12:07:00,6021.09,6021.09,6021.09,6021.09,541
2004/5/7,12:08:00,6017.75,6017.75,6017.75,6017.75,283
2004/5/7,12:09:00,6023.43,6023.43,6023.43,6023.43,453
2004/5/7,12:10:00,6021.09,6021.09,6021.09,6021.09,263
2004/5/7,12:11:00,6013.15,6013.15,6013.15,6013.15,359
2004/5/7,12:12:00,6015.48,6015.48,6015.48,6015.48,283
2004/5/7,12:13:00,6020.91,6020.91,6020.91,6020.91,263
2004/5/7,12:14:00,6013.41,6013.41,6013.41,6013.41,190
2004/5/7,12:15:00,6012.59,6012.59,6012.59,6012.59,272
2004/5/7,12:16:00,6016.37,6016.37,6016.37,6016.37,208
2004/5/7,12:17:00,6009.84,6009.84,6009.84,6009.84,217
2004/5/7,12:18:00,6009.00,6009.00,6009.00,6009.00,176
2004/5/7,12:19:00,6005.11,6005.11,6005.11,6005.11,281
2004/5/7,12:20:00,6007.02,6007.02,6007.02,6007.02,249
2004/5/7,12:21:00,6004.87,6004.87,6004.87,6004.87,331
2004/5/7,12:22:00,6002.83,6002.83,6002.83,6002.83,316
2004/5/7,12:23:00,6004.23,6004.23,6004.23,6004.23,493
2004/5/7,12:24:00,6000.84,6000.84,6000.84,6000.84,310
2004/5/7,12:25:00,5998.95,5998.95,5998.95,5998.95,277
2004/5/7,12:26:00,5998.85,5998.85,5998.85,5998.85,223
2004/5/7,12:27:00,5994.33,5994.33,5994.33,5994.33,320
2004/5/7,12:28:00,5992.35,5992.35,5992.35,5992.35,180
2004/5/7,12:29:00,5989.51,5989.51,5989.51,5989.51,265
2004/5/7,12:30:00,5985.18,5985.18,5985.18,5985.18,197
2004/5/7,12:31:00,5992.19,5992.19,5992.19,5992.19,286
2004/5/7,12:32:00,5993.49,5993.49,5993.49,5993.49,192
2004/5/7,12:33:00,5988.71,5988.71,5988.71,5988.71,312
2004/5/7,12:34:00,5989.14,5989.14,5989.14,5989.14,157
2004/5/7,12:35:00,5997.78,5997.78,5997.78,5997.78,229
2004/5/7,12:36:00,5994.53,5994.53,5994.53,5994.53,171
2004/5/7,12:37:00,5996.82,5996.82,5996.82,5996.82,229
2004/5/7,12:38:00,5991.88,5991.88,5991.88,5991.88,184
2004/5/7,12:39:00,5994.55,5994.55,5994.55,5994.55,216
2004/5/7,12:40:00,5999.72,5999.72,5999.72,5999.72,160
2004/5/7,12:41:00,5999.49,5999.49,5999.49,5999.49,261
2004/5/7,12:42:00,6000.34,6000.34,6000.34,6000.34,196
2004/5/7,12:43:00,5993.37,5993.37,5993.37,5993.37,226
2004/5/7,12:44:00,5998.93,5998.93,5998.93,5998.93,165
2004/5/7,12:45:00,5993.95,5993.95,5993.95,5993.95,320
2004/5/7,12:46:00,6001.60,6001.60,6001.60,6001.60,215
2004/5/7,12:47:00,5993.46,5993.46,5993.46,5993.46,285
2004/5/7,12:48:00,5999.02,5999.02,5999.02,5999.02,203
2004/5/7,12:49:00,5998.49,5998.49,5998.49,5998.49,256
2004/5/7,12:50:00,5996.91,5996.91,5996.91,5996.91,214
2004/5/7,12:51:00,6001.55,6001.55,6001.55,6001.55,270
2004/5/7,12:52:00,5999.69,5999.69,5999.69,5999.69,145
2004/5/7,12:53:00,6004.61,6004.61,6004.61,6004.61,243
2004/5/7,12:54:00,6005.08,6005.08,6005.08,6005.08,193
2004/5/7,12:55:00,6003.19,6003.19,6003.19,6003.19,312
2004/5/7,12:56:00,6004.76,6004.76,6004.76,6004.76,220
2004/5/7,12:57:00,6004.00,6004.00,6004.00,6004.00,324
2004/5/7,12:58:00,6003.73,6003.73,6003.73,6003.73,253
2004/5/7,12:59:00,6005.67,6005.67,6005.67,6005.67,361
2004/5/7,13:00:00,6008.38,6008.38,6008.38,6008.38,225
2004/5/7,13:01:00,6007.05,6007.05,6007.05,6007.05,430
2004/5/7,13:02:00,6008.26,6008.26,6008.26,6008.26,323
2004/5/7,13:03:00,6007.56,6007.56,6007.56,6007.56,461
2004/5/7,13:04:00,6010.45,6010.45,6010.45,6010.45,259
2004/5/7,13:05:00,6014.82,6014.82,6014.82,6014.82,307
2004/5/7,13:06:00,6015.82,6015.82,6015.82,6015.82,261
2004/5/7,13:07:00,6020.14,6020.14,6020.14,6020.14,425
2004/5/7,13:08:00,6023.33,6023.33,6023.33,6023.33,215
2004/5/7,13:09:00,6017.19,6017.19,6017.19,6017.19,334
2004/5/7,13:10:00,6017.31,6017.31,6017.31,6017.31,237
2004/5/7,13:11:00,6017.33,6017.33,6017.33,6017.33,347
2004/5/7,13:12:00,6017.46,6017.46,6017.46,6017.46,299
2004/5/7,13:13:00,6017.20,6017.20,6017.20,6017.20,510
2004/5/7,13:14:00,6021.76,6021.76,6021.76,6021.76,327
2004/5/7,13:15:00,6019.36,6019.36,6019.36,6019.36,429
2004/5/7,13:16:00,6024.17,6024.17,6024.17,6024.17,311
2004/5/7,13:17:00,6025.64,6025.64,6025.64,6025.64,426
2004/5/7,13:18:00,6023.43,6023.43,6023.43,6023.43,301
2004/5/7,13:19:00,6021.43,6021.43,6021.43,6021.43,447
2004/5/7,13:20:00,6021.10,6021.10,6021.10,6021.10,340
2004/5/7,13:21:00,6022.95,6022.95,6022.95,6022.95,447
2004/5/7,13:22:00,6027.55,6027.55,6027.55,6027.55,351
2004/5/7,13:23:00,6022.84,6022.84,6022.84,6022.84,541
2004/5/7,13:24:00,6023.66,6023.66,6023.66,6023.66,405
2004/5/7,13:25:00,6024.82,6024.82,6024.82,6024.82,698
2004/5/7,13:26:00,6024.82,6024.82,6024.82,6024.82,0
2004/5/7,13:27:00,6024.82,6024.82,6024.82,6024.82,0
2004/5/7,13:28:00,6024.82,6024.82,6024.82,6024.82,0
2004/5/7,13:29:00,6024.82,6024.82,6024.82,6024.82,0
2004/5/7,13:30:00,6040.26,6040.26,6040.26,6040.26,4440
2004/5/10,09:00:00,6040.26,6040.26,6040.26,6040.26,114
2004/5/10,09:01:00,5929.72,5929.72,5929.72,5929.72,2142
2004/5/10,09:02:00,5906.68,5906.68,5906.68,5906.68,825
2004/5/10,09:03:00,5898.71,5898.71,5898.71,5898.71,912
2004/5/10,09:04:00,5903.22,5903.22,5903.22,5903.22,535
2004/5/10,09:05:00,5899.12,5899.12,5899.12,5899.12,729
2004/5/10,09:06:00,5903.23,5903.23,5903.23,5903.23,440
2004/5/10,09:07:00,5897.40,5897.40,5897.40,5897.40,691
2004/5/10,09:08:00,5899.20,5899.20,5899.20,5899.20,389
2004/5/10,09:09:00,5893.41,5893.41,5893.41,5893.41,662
2004/5/10,09:10:00,5882.06,5882.06,5882.06,5882.06,491
2004/5/10,09:11:00,5872.00,5872.00,5872.00,5872.00,753
2004/5/10,09:12:00,5862.81,5862.81,5862.81,5862.81,656
2004/5/10,09:13:00,5850.01,5850.01,5850.01,5850.01,992
2004/5/10,09:14:00,5819.59,5819.59,5819.59,5819.59,823
2004/5/10,09:15:00,5813.03,5813.03,5813.03,5813.03,1076
2004/5/10,09:16:00,5804.95,5804.95,5804.95,5804.95,678
2004/5/10,09:17:00,5810.52,5810.52,5810.52,5810.52,965
2004/5/10,09:18:00,5803.74,5803.74,5803.74,5803.74,624
2004/5/10,09:19:00,5818.42,5818.42,5818.42,5818.42,596
2004/5/10,09:20:00,5829.61,5829.61,5829.61,5829.61,331
2004/5/10,09:21:00,5839.94,5839.94,5839.94,5839.94,475
2004/5/10,09:22:00,5844.03,5844.03,5844.03,5844.03,295
2004/5/10,09:23:00,5854.23,5854.23,5854.23,5854.23,385
2004/5/10,09:24:00,5856.68,5856.68,5856.68,5856.68,287
2004/5/10,09:25:00,5868.25,5868.25,5868.25,5868.25,463
2004/5/10,09:26:00,5873.05,5873.05,5873.05,5873.05,250
2004/5/10,09:27:00,5873.69,5873.69,5873.69,5873.69,351
2004/5/10,09:28:00,5874.76,5874.76,5874.76,5874.76,209
2004/5/10,09:29:00,5871.86,5871.86,5871.86,5871.86,376
2004/5/10,09:30:00,5872.99,5872.99,5872.99,5872.99,243
2004/5/10,09:31:00,5877.18,5877.18,5877.18,5877.18,459
2004/5/10,09:32:00,5873.25,5873.25,5873.25,5873.25,248
2004/5/10,09:33:00,5873.57,5873.57,5873.57,5873.57,512
2004/5/10,09:34:00,5874.05,5874.05,5874.05,5874.05,218
2004/5/10,09:35:00,5875.83,5875.83,5875.83,5875.83,309
2004/5/10,09:36:00,5878.76,5878.76,5878.76,5878.76,184
2004/5/10,09:37:00,5877.94,5877.94,5877.94,5877.94,246
2004/5/10,09:38:00,5880.08,5880.08,5880.08,5880.08,182
2004/5/10,09:39:00,5880.62,5880.62,5880.62,5880.62,291
2004/5/10,09:40:00,5891.46,5891.46,5891.46,5891.46,191
2004/5/10,09:41:00,5886.32,5886.32,5886.32,5886.32,269
2004/5/10,09:42:00,5894.44,5894.44,5894.44,5894.44,285
2004/5/10,09:43:00,5893.83,5893.83,5893.83,5893.83,359
2004/5/10,09:44:00,5896.23,5896.23,5896.23,5896.23,212
2004/5/10,09:45:00,5906.21,5906.21,5906.21,5906.21,330
2004/5/10,09:46:00,5904.02,5904.02,5904.02,5904.02,193
2004/5/10,09:47:00,5906.22,5906.22,5906.22,5906.22,297
2004/5/10,09:48:00,5910.80,5910.80,5910.80,5910.80,204
2004/5/10,09:49:00,5907.75,5907.75,5907.75,5907.75,319
2004/5/10,09:50:00,5905.77,5905.77,5905.77,5905.77,188
2004/5/10,09:51:00,5906.66,5906.66,5906.66,5906.66,349
2004/5/10,09:52:00,5896.09,5896.09,5896.09,5896.09,227
2004/5/10,09:53:00,5894.17,5894.17,5894.17,5894.17,448
2004/5/10,09:54:00,5890.98,5890.98,5890.98,5890.98,359
2004/5/10,09:55:00,5874.44,5874.44,5874.44,5874.44,410
2004/5/10,09:56:00,5881.19,5881.19,5881.19,5881.19,192
2004/5/10,09:57:00,5875.53,5875.53,5875.53,5875.53,284
2004/5/10,09:58:00,5876.02,5876.02,5876.02,5876.02,171
2004/5/10,09:59:00,5878.30,5878.30,5878.30,5878.30,244
2004/5/10,10:00:00,5876.40,5876.40,5876.40,5876.40,148
2004/5/10,10:01:00,5879.41,5879.41,5879.41,5879.41,245
2004/5/10,10:02:00,5881.30,5881.30,5881.30,5881.30,118
2004/5/10,10:03:00,5882.39,5882.39,5882.39,5882.39,197
2004/5/10,10:04:00,5883.18,5883.18,5883.18,5883.18,129
2004/5/10,10:05:00,5881.06,5881.06,5881.06,5881.06,197
2004/5/10,10:06:00,5885.21,5885.21,5885.21,5885.21,121
2004/5/10,10:07:00,5884.42,5884.42,5884.42,5884.42,113
2004/5/10,10:08:00,5881.68,5881.68,5881.68,5881.68,152
2004/5/10,10:09:00,5884.01,5884.01,5884.01,5884.01,160
2004/5/10,10:10:00,5883.39,5883.39,5883.39,5883.39,145
2004/5/10,10:11:00,5887.23,5887.23,5887.23,5887.23,101
2004/5/10,10:12:00,5891.96,5891.96,5891.96,5891.96,121
2004/5/10,10:13:00,5892.79,5892.79,5892.79,5892.79,137
2004/5/10,10:14:00,5885.66,5885.66,5885.66,5885.66,88
2004/5/10,10:15:00,5890.16,5890.16,5890.16,5890.16,113
2004/5/10,10:16:00,5888.92,5888.92,5888.92,5888.92,73
2004/5/10,10:17:00,5886.75,5886.75,5886.75,5886.75,149
2004/5/10,10:18:00,5890.17,5890.17,5890.17,5890.17,112
2004/5/10,10:19:00,5884.42,5884.42,5884.42,5884.42,171
2004/5/10,10:20:00,5886.13,5886.13,5886.13,5886.13,143
2004/5/10,10:21:00,5884.94,5884.94,5884.94,5884.94,131
2004/5/10,10:22:00,5886.21,5886.21,5886.21,5886.21,93
2004/5/10,10:23:00,5883.63,5883.63,5883.63,5883.63,131
2004/5/10,10:24:00,5879.36,5879.36,5879.36,5879.36,140
2004/5/10,10:25:00,5881.43,5881.43,5881.43,5881.43,133
2004/5/10,10:26:00,5881.68,5881.68,5881.68,5881.68,129
2004/5/10,10:27:00,5878.92,5878.92,5878.92,5878.92,223
2004/5/10,10:28:00,5879.21,5879.21,5879.21,5879.21,159
2004/5/10,10:29:00,5874.07,5874.07,5874.07,5874.07,216
2004/5/10,10:30:00,5874.46,5874.46,5874.46,5874.46,138
2004/5/10,10:31:00,5872.24,5872.24,5872.24,5872.24,204
2004/5/10,10:32:00,5873.46,5873.46,5873.46,5873.46,152
2004/5/10,10:33:00,5868.36,5868.36,5868.36,5868.36,243
2004/5/10,10:34:00,5870.83,5870.83,5870.83,5870.83,144
2004/5/10,10:35:00,5867.26,5867.26,5867.26,5867.26,174
2004/5/10,10:36:00,5867.12,5867.12,5867.12,5867.12,166
2004/5/10,10:37:00,5867.50,5867.50,5867.50,5867.50,194
2004/5/10,10:38:00,5865.68,5865.68,5865.68,5865.68,197
2004/5/10,10:39:00,5868.18,5868.18,5868.18,5868.18,166
2004/5/10,10:40:00,5866.17,5866.17,5866.17,5866.17,140
2004/5/10,10:41:00,5867.79,5867.79,5867.79,5867.79,185
2004/5/10,10:42:00,5866.49,5866.49,5866.49,5866.49,120
2004/5/10,10:43:00,5866.04,5866.04,5866.04,5866.04,204
2004/5/10,10:44:00,5866.77,5866.77,5866.77,5866.77,105
2004/5/10,10:45:00,5866.01,5866.01,5866.01,5866.01,239
2004/5/10,10:46:00,5861.30,5861.30,5861.30,5861.30,172
2004/5/10,10:47:00,5868.69,5868.69,5868.69,5868.69,192
2004/5/10,10:48:00,5867.52,5867.52,5867.52,5867.52,145
2004/5/10,10:49:00,5862.97,5862.97,5862.97,5862.97,183
2004/5/10,10:50:00,5868.00,5868.00,5868.00,5868.00,138
2004/5/10,10:51:00,5867.87,5867.87,5867.87,5867.87,114
2004/5/10,10:52:00,5867.14,5867.14,5867.14,5867.14,156
2004/5/10,10:53:00,5869.64,5869.64,5869.64,5869.64,159
2004/5/10,10:54:00,5873.69,5873.69,5873.69,5873.69,120
2004/5/10,10:55:00,5877.13,5877.13,5877.13,5877.13,130
2004/5/10,10:56:00,5876.16,5876.16,5876.16,5876.16,144
2004/5/10,10:57:00,5880.11,5880.11,5880.11,5880.11,142
2004/5/10,10:58:00,5882.42,5882.42,5882.42,5882.42,103
2004/5/10,10:59:00,5884.02,5884.02,5884.02,5884.02,191
2004/5/10,11:00:00,5883.48,5883.48,5883.48,5883.48,93
2004/5/10,11:01:00,5882.93,5882.93,5882.93,5882.93,133
2004/5/10,11:02:00,5880.25,5880.25,5880.25,5880.25,101
2004/5/10,11:03:00,5882.39,5882.39,5882.39,5882.39,142
2004/5/10,11:04:00,5885.26,5885.26,5885.26,5885.26,90
2004/5/10,11:05:00,5883.26,5883.26,5883.26,5883.26,109
2004/5/10,11:06:00,5886.22,5886.22,5886.22,5886.22,59
2004/5/10,11:07:00,5889.59,5889.59,5889.59,5889.59,79
2004/5/10,11:08:00,5884.42,5884.42,5884.42,5884.42,52
2004/5/10,11:09:00,5883.46,5883.46,5883.46,5883.46,98
2004/5/10,11:10:00,5885.34,5885.34,5885.34,5885.34,73
2004/5/10,11:11:00,5884.93,5884.93,5884.93,5884.93,108
2004/5/10,11:12:00,5882.02,5882.02,5882.02,5882.02,106
2004/5/10,11:13:00,5881.83,5881.83,5881.83,5881.83,102
2004/5/10,11:14:00,5887.89,5887.89,5887.89,5887.89,87
2004/5/10,11:15:00,5884.55,5884.55,5884.55,5884.55,105
2004/5/10,11:16:00,5888.03,5888.03,5888.03,5888.03,94
2004/5/10,11:17:00,5886.66,5886.66,5886.66,5886.66,112
2004/5/10,11:18:00,5890.06,5890.06,5890.06,5890.06,83
2004/5/10,11:19:00,5875.54,5875.54,5875.54,5875.54,298
2004/5/10,11:20:00,5878.25,5878.25,5878.25,5878.25,110
2004/5/10,11:21:00,5877.30,5877.30,5877.30,5877.30,167
2004/5/10,11:22:00,5876.00,5876.00,5876.00,5876.00,93
2004/5/10,11:23:00,5874.85,5874.85,5874.85,5874.85,93
2004/5/10,11:24:00,5877.73,5877.73,5877.73,5877.73,74
2004/5/10,11:25:00,5876.45,5876.45,5876.45,5876.45,91
2004/5/10,11:26:00,5880.35,5880.35,5880.35,5880.35,50
2004/5/10,11:27:00,5878.76,5878.76,5878.76,5878.76,71
2004/5/10,11:28:00,5876.23,5876.23,5876.23,5876.23,78
2004/5/10,11:29:00,5873.06,5873.06,5873.06,5873.06,144
2004/5/10,11:30:00,5869.69,5869.69,5869.69,5869.69,121
2004/5/10,11:31:00,5872.82,5872.82,5872.82,5872.82,172
2004/5/10,11:32:00,5875.64,5875.64,5875.64,5875.64,94
2004/5/10,11:33:00,5877.99,5877.99,5877.99,5877.99,107
2004/5/10,11:34:00,5876.57,5876.57,5876.57,5876.57,80
2004/5/10,11:35:00,5878.04,5878.04,5878.04,5878.04,88
2004/5/10,11:36:00,5876.47,5876.47,5876.47,5876.47,68
2004/5/10,11:37:00,5877.74,5877.74,5877.74,5877.74,141
2004/5/10,11:38:00,5880.91,5880.91,5880.91,5880.91,72
2004/5/10,11:39:00,5872.33,5872.33,5872.33,5872.33,137
2004/5/10,11:40:00,5882.19,5882.19,5882.19,5882.19,121
2004/5/10,11:41:00,5881.62,5881.62,5881.62,5881.62,96
2004/5/10,11:42:00,5882.39,5882.39,5882.39,5882.39,78
2004/5/10,11:43:00,5883.63,5883.63,5883.63,5883.63,106
2004/5/10,11:44:00,5882.44,5882.44,5882.44,5882.44,72
2004/5/10,11:45:00,5881.68,5881.68,5881.68,5881.68,107
2004/5/10,11:46:00,5882.61,5882.61,5882.61,5882.61,62
2004/5/10,11:47:00,5884.93,5884.93,5884.93,5884.93,97
2004/5/10,11:48:00,5881.55,5881.55,5881.55,5881.55,84
2004/5/10,11:49:00,5877.44,5877.44,5877.44,5877.44,149
2004/5/10,11:50:00,5875.54,5875.54,5875.54,5875.54,90
2004/5/10,11:51:00,5882.62,5882.62,5882.62,5882.62,176
2004/5/10,11:52:00,5875.07,5875.07,5875.07,5875.07,116
2004/5/10,11:53:00,5878.64,5878.64,5878.64,5878.64,130
2004/5/10,11:54:00,5872.77,5872.77,5872.77,5872.77,120
2004/5/10,11:55:00,5877.99,5877.99,5877.99,5877.99,122
2004/5/10,11:56:00,5876.61,5876.61,5876.61,5876.61,97
2004/5/10,11:57:00,5876.16,5876.16,5876.16,5876.16,212
2004/5/10,11:58:00,5870.45,5870.45,5870.45,5870.45,153
2004/5/10,11:59:00,5873.78,5873.78,5873.78,5873.78,138
2004/5/10,12:00:00,5871.87,5871.87,5871.87,5871.87,230
2004/5/10,12:01:00,5870.58,5870.58,5870.58,5870.58,233
2004/5/10,12:02:00,5870.21,5870.21,5870.21,5870.21,154
2004/5/10,12:03:00,5868.65,5868.65,5868.65,5868.65,145
2004/5/10,12:04:00,5862.64,5862.64,5862.64,5862.64,146
2004/5/10,12:05:00,5867.18,5867.18,5867.18,5867.18,209
2004/5/10,12:06:00,5858.26,5858.26,5858.26,5858.26,140
2004/5/10,12:07:00,5856.77,5856.77,5856.77,5856.77,179
2004/5/10,12:08:00,5857.75,5857.75,5857.75,5857.75,148
2004/5/10,12:09:00,5856.92,5856.92,5856.92,5856.92,184
2004/5/10,12:10:00,5863.99,5863.99,5863.99,5863.99,323
2004/5/10,12:11:00,5863.95,5863.95,5863.95,5863.95,229
2004/5/10,12:12:00,5864.29,5864.29,5864.29,5864.29,137
2004/5/10,12:13:00,5863.75,5863.75,5863.75,5863.75,160
2004/5/10,12:14:00,5863.13,5863.13,5863.13,5863.13,126
2004/5/10,12:15:00,5864.06,5864.06,5864.06,5864.06,132
2004/5/10,12:16:00,5862.80,5862.80,5862.80,5862.80,115
2004/5/10,12:17:00,5860.54,5860.54,5860.54,5860.54,156
2004/5/10,12:18:00,5853.10,5853.10,5853.10,5853.10,181
2004/5/10,12:19:00,5851.59,5851.59,5851.59,5851.59,316
2004/5/10,12:20:00,5848.87,5848.87,5848.87,5848.87,179
2004/5/10,12:21:00,5845.95,5845.95,5845.95,5845.95,261
2004/5/10,12:22:00,5848.85,5848.85,5848.85,5848.85,201
2004/5/10,12:23:00,5843.03,5843.03,5843.03,5843.03,277
2004/5/10,12:24:00,5843.82,5843.82,5843.82,5843.82,222
2004/5/10,12:25:00,5843.05,5843.05,5843.05,5843.05,266
2004/5/10,12:26:00,5845.99,5845.99,5845.99,5845.99,195
2004/5/10,12:27:00,5846.46,5846.46,5846.46,5846.46,328
2004/5/10,12:28:00,5847.24,5847.24,5847.24,5847.24,177
2004/5/10,12:29:00,5848.63,5848.63,5848.63,5848.63,264
2004/5/10,12:30:00,5845.74,5845.74,5845.74,5845.74,179
2004/5/10,12:31:00,5846.23,5846.23,5846.23,5846.23,156
2004/5/10,12:32:00,5845.20,5845.20,5845.20,5845.20,148
2004/5/10,12:33:00,5841.22,5841.22,5841.22,5841.22,301
2004/5/10,12:34:00,5846.05,5846.05,5846.05,5846.05,163
2004/5/10,12:35:00,5846.21,5846.21,5846.21,5846.21,197
2004/5/10,12:36:00,5844.49,5844.49,5844.49,5844.49,121
2004/5/10,12:37:00,5844.09,5844.09,5844.09,5844.09,200
2004/5/10,12:38:00,5849.50,5849.50,5849.50,5849.50,147
2004/5/10,12:39:00,5844.17,5844.17,5844.17,5844.17,136
2004/5/10,12:40:00,5845.96,5845.96,5845.96,5845.96,140
2004/5/10,12:41:00,5849.15,5849.15,5849.15,5849.15,157
2004/5/10,12:42:00,5848.12,5848.12,5848.12,5848.12,131
2004/5/10,12:43:00,5851.99,5851.99,5851.99,5851.99,150
2004/5/10,12:44:00,5847.74,5847.74,5847.74,5847.74,130
2004/5/10,12:45:00,5845.84,5845.84,5845.84,5845.84,186
2004/5/10,12:46:00,5848.43,5848.43,5848.43,5848.43,124
2004/5/10,12:47:00,5850.64,5850.64,5850.64,5850.64,183
2004/5/10,12:48:00,5850.49,5850.49,5850.49,5850.49,131
2004/5/10,12:49:00,5855.66,5855.66,5855.66,5855.66,152
2004/5/10,12:50:00,5856.52,5856.52,5856.52,5856.52,147
2004/5/10,12:51:00,5853.24,5853.24,5853.24,5853.24,207
2004/5/10,12:52:00,5856.76,5856.76,5856.76,5856.76,167
2004/5/10,12:53:00,5857.07,5857.07,5857.07,5857.07,163
2004/5/10,12:54:00,5858.98,5858.98,5858.98,5858.98,145
2004/5/10,12:55:00,5856.15,5856.15,5856.15,5856.15,172
2004/5/10,12:56:00,5856.27,5856.27,5856.27,5856.27,174
2004/5/10,12:57:00,5856.84,5856.84,5856.84,5856.84,174
2004/5/10,12:58:00,5856.96,5856.96,5856.96,5856.96,151
2004/5/10,12:59:00,5855.53,5855.53,5855.53,5855.53,160
2004/5/10,13:00:00,5855.25,5855.25,5855.25,5855.25,170
2004/5/10,13:01:00,5854.60,5854.60,5854.60,5854.60,209
2004/5/10,13:02:00,5846.96,5846.96,5846.96,5846.96,170
2004/5/10,13:03:00,5841.23,5841.23,5841.23,5841.23,327
2004/5/10,13:04:00,5839.77,5839.77,5839.77,5839.77,302
2004/5/10,13:05:00,5836.87,5836.87,5836.87,5836.87,379
2004/5/10,13:06:00,5835.42,5835.42,5835.42,5835.42,276
2004/5/10,13:07:00,5837.66,5837.66,5837.66,5837.66,465
2004/5/10,13:08:00,5838.03,5838.03,5838.03,5838.03,259
2004/5/10,13:09:00,5833.95,5833.95,5833.95,5833.95,457
2004/5/10,13:10:00,5834.07,5834.07,5834.07,5834.07,313
2004/5/10,13:11:00,5828.30,5828.30,5828.30,5828.30,426
2004/5/10,13:12:00,5826.82,5826.82,5826.82,5826.82,309
2004/5/10,13:13:00,5825.49,5825.49,5825.49,5825.49,442
2004/5/10,13:14:00,5823.11,5823.11,5823.11,5823.11,426
2004/5/10,13:15:00,5827.49,5827.49,5827.49,5827.49,538
2004/5/10,13:16:00,5833.72,5833.72,5833.72,5833.72,307
2004/5/10,13:17:00,5828.02,5828.02,5828.02,5828.02,399
2004/5/10,13:18:00,5831.39,5831.39,5831.39,5831.39,226
2004/5/10,13:19:00,5840.38,5840.38,5840.38,5840.38,384
2004/5/10,13:20:00,5834.19,5834.19,5834.19,5834.19,294
2004/5/10,13:21:00,5844.80,5844.80,5844.80,5844.80,383
2004/5/10,13:22:00,5839.59,5839.59,5839.59,5839.59,243
2004/5/10,13:23:00,5832.86,5832.86,5832.86,5832.86,465
2004/5/10,13:24:00,5843.54,5843.54,5843.54,5843.54,468
2004/5/10,13:25:00,5842.73,5842.73,5842.73,5842.73,547
2004/5/10,13:26:00,5842.73,5842.73,5842.73,5842.73,0
2004/5/10,13:27:00,5842.73,5842.73,5842.73,5842.73,0
2004/5/10,13:28:00,5842.73,5842.73,5842.73,5842.73,0
2004/5/10,13:29:00,5842.73,5842.73,5842.73,5842.73,0
2004/5/10,13:30:00,5825.05,5825.05,5825.05,5825.05,3675
2004/5/11,09:00:00,5825.05,5825.05,5825.05,5825.05,82
2004/5/11,09:01:00,5855.72,5855.72,5855.72,5855.72,2060
2004/5/11,09:02:00,5868.54,5868.54,5868.54,5868.54,475
2004/5/11,09:03:00,5876.51,5876.51,5876.51,5876.51,761
2004/5/11,09:04:00,5877.60,5877.60,5877.60,5877.60,456
2004/5/11,09:05:00,5876.44,5876.44,5876.44,5876.44,714
2004/5/11,09:06:00,5879.76,5879.76,5879.76,5879.76,431
2004/5/11,09:07:00,5864.18,5864.18,5864.18,5864.18,809
2004/5/11,09:08:00,5856.36,5856.36,5856.36,5856.36,448
2004/5/11,09:09:00,5837.27,5837.27,5837.27,5837.27,812
2004/5/11,09:10:00,5831.95,5831.95,5831.95,5831.95,558
2004/5/11,09:11:00,5823.26,5823.26,5823.26,5823.26,962
2004/5/11,09:12:00,5818.46,5818.46,5818.46,5818.46,611
2004/5/11,09:13:00,5815.90,5815.90,5815.90,5815.90,759
2004/5/11,09:14:00,5817.10,5817.10,5817.10,5817.10,509
2004/5/11,09:15:00,5830.46,5830.46,5830.46,5830.46,558
2004/5/11,09:16:00,5838.78,5838.78,5838.78,5838.78,415
2004/5/11,09:17:00,5844.86,5844.86,5844.86,5844.86,564
2004/5/11,09:18:00,5850.88,5850.88,5850.88,5850.88,324
2004/5/11,09:19:00,5857.29,5857.29,5857.29,5857.29,477
2004/5/11,09:20:00,5857.46,5857.46,5857.46,5857.46,325
2004/5/11,09:21:00,5863.66,5863.66,5863.66,5863.66,436
2004/5/11,09:22:00,5864.62,5864.62,5864.62,5864.62,335
2004/5/11,09:23:00,5872.86,5872.86,5872.86,5872.86,413
2004/5/11,09:24:00,5864.36,5864.36,5864.36,5864.36,287
2004/5/11,09:25:00,5864.63,5864.63,5864.63,5864.63,409
2004/5/11,09:26:00,5860.13,5860.13,5860.13,5860.13,255
2004/5/11,09:27:00,5854.36,5854.36,5854.36,5854.36,375
2004/5/11,09:28:00,5851.48,5851.48,5851.48,5851.48,357
2004/5/11,09:29:00,5845.79,5845.79,5845.79,5845.79,419
2004/5/11,09:30:00,5847.52,5847.52,5847.52,5847.52,203
2004/5/11,09:31:00,5844.74,5844.74,5844.74,5844.74,418
2004/5/11,09:32:00,5842.29,5842.29,5842.29,5842.29,280
2004/5/11,09:33:00,5838.16,5838.16,5838.16,5838.16,361
2004/5/11,09:34:00,5835.64,5835.64,5835.64,5835.64,245
2004/5/11,09:35:00,5833.48,5833.48,5833.48,5833.48,373
2004/5/11,09:36:00,5831.66,5831.66,5831.66,5831.66,321
2004/5/11,09:37:00,5829.64,5829.64,5829.64,5829.64,349
2004/5/11,09:38:00,5832.74,5832.74,5832.74,5832.74,323
2004/5/11,09:39:00,5823.71,5823.71,5823.71,5823.71,368
2004/5/11,09:40:00,5825.01,5825.01,5825.01,5825.01,304
2004/5/11,09:41:00,5826.94,5826.94,5826.94,5826.94,428
2004/5/11,09:42:00,5830.34,5830.34,5830.34,5830.34,302
2004/5/11,09:43:00,5830.60,5830.60,5830.60,5830.60,350
2004/5/11,09:44:00,5824.87,5824.87,5824.87,5824.87,300
2004/5/11,09:45:00,5823.98,5823.98,5823.98,5823.98,318
2004/5/11,09:46:00,5827.45,5827.45,5827.45,5827.45,209
2004/5/11,09:47:00,5819.51,5819.51,5819.51,5819.51,277
2004/5/11,09:48:00,5819.85,5819.85,5819.85,5819.85,218
2004/5/11,09:49:00,5824.95,5824.95,5824.95,5824.95,280
2004/5/11,09:50:00,5820.96,5820.96,5820.96,5820.96,185
2004/5/11,09:51:00,5826.06,5826.06,5826.06,5826.06,256
2004/5/11,09:52:00,5818.93,5818.93,5818.93,5818.93,234
2004/5/11,09:53:00,5819.14,5819.14,5819.14,5819.14,258
2004/5/11,09:54:00,5824.19,5824.19,5824.19,5824.19,202
2004/5/11,09:55:00,5818.07,5818.07,5818.07,5818.07,279
2004/5/11,09:56:00,5818.65,5818.65,5818.65,5818.65,250
2004/5/11,09:57:00,5813.58,5813.58,5813.58,5813.58,363
2004/5/11,09:58:00,5814.80,5814.80,5814.80,5814.80,291
2004/5/11,09:59:00,5803.41,5803.41,5803.41,5803.41,514
2004/5/11,10:00:00,5798.31,5798.31,5798.31,5798.31,650
2004/5/11,10:01:00,5785.82,5785.82,5785.82,5785.82,1406
2004/5/11,10:02:00,5774.45,5774.45,5774.45,5774.45,775
2004/5/11,10:03:00,5761.31,5761.31,5761.31,5761.31,1403
2004/5/11,10:04:00,5757.73,5757.73,5757.73,5757.73,949
2004/5/11,10:05:00,5750.98,5750.98,5750.98,5750.98,1064
2004/5/11,10:06:00,5751.27,5751.27,5751.27,5751.27,503
2004/5/11,10:07:00,5754.12,5754.12,5754.12,5754.12,618
2004/5/11,10:08:00,5756.60,5756.60,5756.60,5756.60,368
2004/5/11,10:09:00,5760.60,5760.60,5760.60,5760.60,446
2004/5/11,10:10:00,5762.64,5762.64,5762.64,5762.64,244
2004/5/11,10:11:00,5768.78,5768.78,5768.78,5768.78,294
2004/5/11,10:12:00,5767.18,5767.18,5767.18,5767.18,285
2004/5/11,10:13:00,5767.18,5767.18,5767.18,5767.18,320
2004/5/11,10:14:00,5773.12,5773.12,5773.12,5773.12,190
2004/5/11,10:15:00,5769.82,5769.82,5769.82,5769.82,258
2004/5/11,10:16:00,5768.84,5768.84,5768.84,5768.84,181
2004/5/11,10:17:00,5768.64,5768.64,5768.64,5768.64,229
2004/5/11,10:18:00,5767.35,5767.35,5767.35,5767.35,189
2004/5/11,10:19:00,5763.48,5763.48,5763.48,5763.48,226
2004/5/11,10:20:00,5762.37,5762.37,5762.37,5762.37,172
2004/5/11,10:21:00,5759.64,5759.64,5759.64,5759.64,242
2004/5/11,10:22:00,5756.94,5756.94,5756.94,5756.94,203
2004/5/11,10:23:00,5754.26,5754.26,5754.26,5754.26,259
2004/5/11,10:24:00,5750.77,5750.77,5750.77,5750.77,195
2004/5/11,10:25:00,5741.94,5741.94,5741.94,5741.94,428
2004/5/11,10:26:00,5738.22,5738.22,5738.22,5738.22,424
2004/5/11,10:27:00,5732.72,5732.72,5732.72,5732.72,782
2004/5/11,10:28:00,5726.86,5726.86,5726.86,5726.86,447
2004/5/11,10:29:00,5718.30,5718.30,5718.30,5718.30,683
2004/5/11,10:30:00,5712.91,5712.91,5712.91,5712.91,593
2004/5/11,10:31:00,5714.06,5714.06,5714.06,5714.06,780
2004/5/11,10:32:00,5706.05,5706.05,5706.05,5706.05,560
2004/5/11,10:33:00,5712.45,5712.45,5712.45,5712.45,804
2004/5/11,10:34:00,5704.21,5704.21,5704.21,5704.21,386
2004/5/11,10:35:00,5716.29,5716.29,5716.29,5716.29,550
2004/5/11,10:36:00,5717.04,5717.04,5717.04,5717.04,310
2004/5/11,10:37:00,5728.32,5728.32,5728.32,5728.32,488
2004/5/11,10:38:00,5733.81,5733.81,5733.81,5733.81,233
2004/5/11,10:39:00,5743.11,5743.11,5743.11,5743.11,365
2004/5/11,10:40:00,5745.42,5745.42,5745.42,5745.42,299
2004/5/11,10:41:00,5752.59,5752.59,5752.59,5752.59,573
2004/5/11,10:42:00,5755.51,5755.51,5755.51,5755.51,269
2004/5/11,10:43:00,5759.43,5759.43,5759.43,5759.43,343
2004/5/11,10:44:00,5759.41,5759.41,5759.41,5759.41,250
2004/5/11,10:45:00,5765.70,5765.70,5765.70,5765.70,347
2004/5/11,10:46:00,5767.95,5767.95,5767.95,5767.95,237
2004/5/11,10:47:00,5765.75,5765.75,5765.75,5765.75,322
2004/5/11,10:48:00,5767.58,5767.58,5767.58,5767.58,197
2004/5/11,10:49:00,5764.68,5764.68,5764.68,5764.68,231
2004/5/11,10:50:00,5764.39,5764.39,5764.39,5764.39,199
2004/5/11,10:51:00,5760.98,5760.98,5760.98,5760.98,278
2004/5/11,10:52:00,5761.59,5761.59,5761.59,5761.59,177
2004/5/11,10:53:00,5764.18,5764.18,5764.18,5764.18,225
2004/5/11,10:54:00,5764.53,5764.53,5764.53,5764.53,152
2004/5/11,10:55:00,5765.68,5765.68,5765.68,5765.68,218
2004/5/11,10:56:00,5765.97,5765.97,5765.97,5765.97,126
2004/5/11,10:57:00,5768.80,5768.80,5768.80,5768.80,170
2004/5/11,10:58:00,5765.89,5765.89,5765.89,5765.89,123
2004/5/11,10:59:00,5772.59,5772.59,5772.59,5772.59,212
2004/5/11,11:00:00,5767.01,5767.01,5767.01,5767.01,180
2004/5/11,11:01:00,5772.42,5772.42,5772.42,5772.42,193
2004/5/11,11:02:00,5771.19,5771.19,5771.19,5771.19,169
2004/5/11,11:03:00,5780.66,5780.66,5780.66,5780.66,203
2004/5/11,11:04:00,5776.07,5776.07,5776.07,5776.07,164
2004/5/11,11:05:00,5783.04,5783.04,5783.04,5783.04,202
2004/5/11,11:06:00,5778.78,5778.78,5778.78,5778.78,159
2004/5/11,11:07:00,5786.22,5786.22,5786.22,5786.22,199
2004/5/11,11:08:00,5786.70,5786.70,5786.70,5786.70,176
2004/5/11,11:09:00,5790.70,5790.70,5790.70,5790.70,335
2004/5/11,11:10:00,5791.82,5791.82,5791.82,5791.82,295
2004/5/11,11:11:00,5799.41,5799.41,5799.41,5799.41,468
2004/5/11,11:12:00,5807.82,5807.82,5807.82,5807.82,281
2004/5/11,11:13:00,5810.82,5810.82,5810.82,5810.82,555
2004/5/11,11:14:00,5816.19,5816.19,5816.19,5816.19,380
2004/5/11,11:15:00,5818.35,5818.35,5818.35,5818.35,558
2004/5/11,11:16:00,5824.44,5824.44,5824.44,5824.44,252
2004/5/11,11:17:00,5817.20,5817.20,5817.20,5817.20,431
2004/5/11,11:18:00,5824.21,5824.21,5824.21,5824.21,245
2004/5/11,11:19:00,5817.05,5817.05,5817.05,5817.05,331
2004/5/11,11:20:00,5817.74,5817.74,5817.74,5817.74,184
2004/5/11,11:21:00,5810.16,5810.16,5810.16,5810.16,233
2004/5/11,11:22:00,5806.04,5806.04,5806.04,5806.04,167
2004/5/11,11:23:00,5797.33,5797.33,5797.33,5797.33,296
2004/5/11,11:24:00,5796.62,5796.62,5796.62,5796.62,196
2004/5/11,11:25:00,5798.15,5798.15,5798.15,5798.15,210
2004/5/11,11:26:00,5796.20,5796.20,5796.20,5796.20,128
2004/5/11,11:27:00,5792.92,5792.92,5792.92,5792.92,152
2004/5/11,11:28:00,5798.31,5798.31,5798.31,5798.31,97
2004/5/11,11:29:00,5795.98,5795.98,5795.98,5795.98,112
2004/5/11,11:30:00,5795.04,5795.04,5795.04,5795.04,81
2004/5/11,11:31:00,5796.04,5796.04,5796.04,5796.04,141
2004/5/11,11:32:00,5798.29,5798.29,5798.29,5798.29,126
2004/5/11,11:33:00,5800.65,5800.65,5800.65,5800.65,134
2004/5/11,11:34:00,5799.58,5799.58,5799.58,5799.58,109
2004/5/11,11:35:00,5803.11,5803.11,5803.11,5803.11,143
2004/5/11,11:36:00,5809.38,5809.38,5809.38,5809.38,132
2004/5/11,11:37:00,5801.63,5801.63,5801.63,5801.63,180
2004/5/11,11:38:00,5802.06,5802.06,5802.06,5802.06,131
2004/5/11,11:39:00,5804.73,5804.73,5804.73,5804.73,170
2004/5/11,11:40:00,5804.20,5804.20,5804.20,5804.20,128
2004/5/11,11:41:00,5809.12,5809.12,5809.12,5809.12,192
2004/5/11,11:42:00,5809.22,5809.22,5809.22,5809.22,151
2004/5/11,11:43:00,5810.93,5810.93,5810.93,5810.93,185
2004/5/11,11:44:00,5809.50,5809.50,5809.50,5809.50,161
2004/5/11,11:45:00,5809.62,5809.62,5809.62,5809.62,231
2004/5/11,11:46:00,5813.83,5813.83,5813.83,5813.83,127
2004/5/11,11:47:00,5813.72,5813.72,5813.72,5813.72,293
2004/5/11,11:48:00,5813.94,5813.94,5813.94,5813.94,146
2004/5/11,11:49:00,5814.94,5814.94,5814.94,5814.94,184
2004/5/11,11:50:00,5815.61,5815.61,5815.61,5815.61,142
2004/5/11,11:51:00,5814.38,5814.38,5814.38,5814.38,184
2004/5/11,11:52:00,5814.06,5814.06,5814.06,5814.06,125
2004/5/11,11:53:00,5819.23,5819.23,5819.23,5819.23,181
2004/5/11,11:54:00,5818.14,5818.14,5818.14,5818.14,126
2004/5/11,11:55:00,5819.96,5819.96,5819.96,5819.96,168
2004/5/11,11:56:00,5824.41,5824.41,5824.41,5824.41,145
2004/5/11,11:57:00,5830.97,5830.97,5830.97,5830.97,239
2004/5/11,11:58:00,5836.30,5836.30,5836.30,5836.30,210
2004/5/11,11:59:00,5836.08,5836.08,5836.08,5836.08,470
2004/5/11,12:00:00,5838.88,5838.88,5838.88,5838.88,269
2004/5/11,12:01:00,5840.99,5840.99,5840.99,5840.99,420
2004/5/11,12:02:00,5842.57,5842.57,5842.57,5842.57,278
2004/5/11,12:03:00,5839.92,5839.92,5839.92,5839.92,362
2004/5/11,12:04:00,5845.64,5845.64,5845.64,5845.64,301
2004/5/11,12:05:00,5846.99,5846.99,5846.99,5846.99,325
2004/5/11,12:06:00,5844.73,5844.73,5844.73,5844.73,198
2004/5/11,12:07:00,5846.18,5846.18,5846.18,5846.18,366
2004/5/11,12:08:00,5845.49,5845.49,5845.49,5845.49,216
2004/5/11,12:09:00,5848.34,5848.34,5848.34,5848.34,280
2004/5/11,12:10:00,5845.83,5845.83,5845.83,5845.83,178
2004/5/11,12:11:00,5843.77,5843.77,5843.77,5843.77,294
2004/5/11,12:12:00,5842.52,5842.52,5842.52,5842.52,182
2004/5/11,12:13:00,5839.77,5839.77,5839.77,5839.77,311
2004/5/11,12:14:00,5834.26,5834.26,5834.26,5834.26,173
2004/5/11,12:15:00,5837.02,5837.02,5837.02,5837.02,212
2004/5/11,12:16:00,5825.61,5825.61,5825.61,5825.61,171
2004/5/11,12:17:00,5828.46,5828.46,5828.46,5828.46,240
2004/5/11,12:18:00,5826.03,5826.03,5826.03,5826.03,179
2004/5/11,12:19:00,5820.76,5820.76,5820.76,5820.76,185
2004/5/11,12:20:00,5818.98,5818.98,5818.98,5818.98,248
2004/5/11,12:21:00,5814.25,5814.25,5814.25,5814.25,269
2004/5/11,12:22:00,5813.61,5813.61,5813.61,5813.61,159
2004/5/11,12:23:00,5810.05,5810.05,5810.05,5810.05,176
2004/5/11,12:24:00,5806.74,5806.74,5806.74,5806.74,130
2004/5/11,12:25:00,5804.94,5804.94,5804.94,5804.94,179
2004/5/11,12:26:00,5809.08,5809.08,5809.08,5809.08,148
2004/5/11,12:27:00,5808.15,5808.15,5808.15,5808.15,182
2004/5/11,12:28:00,5809.10,5809.10,5809.10,5809.10,101
2004/5/11,12:29:00,5811.38,5811.38,5811.38,5811.38,152
2004/5/11,12:30:00,5816.37,5816.37,5816.37,5816.37,121
2004/5/11,12:31:00,5814.07,5814.07,5814.07,5814.07,172
2004/5/11,12:32:00,5813.81,5813.81,5813.81,5813.81,116
2004/5/11,12:33:00,5824.51,5824.51,5824.51,5824.51,161
2004/5/11,12:34:00,5824.29,5824.29,5824.29,5824.29,123
2004/5/11,12:35:00,5826.44,5826.44,5826.44,5826.44,147
2004/5/11,12:36:00,5825.15,5825.15,5825.15,5825.15,115
2004/5/11,12:37:00,5830.24,5830.24,5830.24,5830.24,190
2004/5/11,12:38:00,5831.97,5831.97,5831.97,5831.97,217
2004/5/11,12:39:00,5835.97,5835.97,5835.97,5835.97,295
2004/5/11,12:40:00,5839.39,5839.39,5839.39,5839.39,225
2004/5/11,12:41:00,5842.81,5842.81,5842.81,5842.81,356
2004/5/11,12:42:00,5846.40,5846.40,5846.40,5846.40,250
2004/5/11,12:43:00,5846.49,5846.49,5846.49,5846.49,285
2004/5/11,12:44:00,5841.32,5841.32,5841.32,5841.32,241
2004/5/11,12:45:00,5843.45,5843.45,5843.45,5843.45,252
2004/5/11,12:46:00,5838.99,5838.99,5838.99,5838.99,177
2004/5/11,12:47:00,5842.68,5842.68,5842.68,5842.68,211
2004/5/11,12:48:00,5837.18,5837.18,5837.18,5837.18,151
2004/5/11,12:49:00,5836.76,5836.76,5836.76,5836.76,207
2004/5/11,12:50:00,5840.94,5840.94,5840.94,5840.94,162
2004/5/11,12:51:00,5835.26,5835.26,5835.26,5835.26,203
2004/5/11,12:52:00,5831.75,5831.75,5831.75,5831.75,119
2004/5/11,12:53:00,5834.38,5834.38,5834.38,5834.38,192
2004/5/11,12:54:00,5831.82,5831.82,5831.82,5831.82,160
2004/5/11,12:55:00,5833.10,5833.10,5833.10,5833.10,189
2004/5/11,12:56:00,5831.49,5831.49,5831.49,5831.49,127
2004/5/11,12:57:00,5834.52,5834.52,5834.52,5834.52,164
2004/5/11,12:58:00,5831.90,5831.90,5831.90,5831.90,160
2004/5/11,12:59:00,5834.97,5834.97,5834.97,5834.97,222
2004/5/11,13:00:00,5837.33,5837.33,5837.33,5837.33,190
2004/5/11,13:01:00,5830.74,5830.74,5830.74,5830.74,195
2004/5/11,13:02:00,5836.16,5836.16,5836.16,5836.16,133
2004/5/11,13:03:00,5844.07,5844.07,5844.07,5844.07,263
2004/5/11,13:04:00,5840.80,5840.80,5840.80,5840.80,219
2004/5/11,13:05:00,5844.52,5844.52,5844.52,5844.52,346
2004/5/11,13:06:00,5847.82,5847.82,5847.82,5847.82,276
2004/5/11,13:07:00,5859.57,5859.57,5859.57,5859.57,427
2004/5/11,13:08:00,5862.05,5862.05,5862.05,5862.05,379
2004/5/11,13:09:00,5868.20,5868.20,5868.20,5868.20,690
2004/5/11,13:10:00,5882.79,5882.79,5882.79,5882.79,627
2004/5/11,13:11:00,5890.60,5890.60,5890.60,5890.60,790
2004/5/11,13:12:00,5888.81,5888.81,5888.81,5888.81,499
2004/5/11,13:13:00,5886.22,5886.22,5886.22,5886.22,543
2004/5/11,13:14:00,5886.47,5886.47,5886.47,5886.47,371
2004/5/11,13:15:00,5883.30,5883.30,5883.30,5883.30,518
2004/5/11,13:16:00,5882.48,5882.48,5882.48,5882.48,383
2004/5/11,13:17:00,5878.20,5878.20,5878.20,5878.20,419
2004/5/11,13:18:00,5877.97,5877.97,5877.97,5877.97,359
2004/5/11,13:19:00,5884.85,5884.85,5884.85,5884.85,436
2004/5/11,13:20:00,5875.33,5875.33,5875.33,5875.33,237
2004/5/11,13:21:00,5870.99,5870.99,5870.99,5870.99,390
2004/5/11,13:22:00,5868.12,5868.12,5868.12,5868.12,378
2004/5/11,13:23:00,5858.56,5858.56,5858.56,5858.56,410
2004/5/11,13:24:00,5868.01,5868.01,5868.01,5868.01,403
2004/5/11,13:25:00,5866.38,5866.38,5866.38,5866.38,480
2004/5/11,13:26:00,5866.38,5866.38,5866.38,5866.38,0
2004/5/11,13:27:00,5866.38,5866.38,5866.38,5866.38,0
2004/5/11,13:28:00,5866.38,5866.38,5866.38,5866.38,0
2004/5/11,13:29:00,5866.38,5866.38,5866.38,5866.38,0
2004/5/11,13:30:00,5886.36,5886.36,5886.36,5886.36,3655
2004/5/12,09:00:00,5886.36,5886.36,5886.36,5886.36,118
2004/5/12,09:01:00,5970.56,5970.56,5970.56,5970.56,2931
2004/5/12,09:02:00,5973.33,5973.33,5973.33,5973.33,728
2004/5/12,09:03:00,5971.90,5971.90,5971.90,5971.90,1078
2004/5/12,09:04:00,5970.96,5970.96,5970.96,5970.96,716
2004/5/12,09:05:00,5964.12,5964.12,5964.12,5964.12,989
2004/5/12,09:06:00,5960.68,5960.68,5960.68,5960.68,661
2004/5/12,09:07:00,5954.36,5954.36,5954.36,5954.36,831
2004/5/12,09:08:00,5950.51,5950.51,5950.51,5950.51,580
2004/5/12,09:09:00,5956.17,5956.17,5956.17,5956.17,810
2004/5/12,09:10:00,5951.33,5951.33,5951.33,5951.33,640
2004/5/12,09:11:00,5958.96,5958.96,5958.96,5958.96,937
2004/5/12,09:12:00,5962.28,5962.28,5962.28,5962.28,619
2004/5/12,09:13:00,5970.29,5970.29,5970.29,5970.29,1010
2004/5/12,09:14:00,5975.24,5975.24,5975.24,5975.24,612
2004/5/12,09:15:00,5976.99,5976.99,5976.99,5976.99,898
2004/5/12,09:16:00,5978.39,5978.39,5978.39,5978.39,532
2004/5/12,09:17:00,5979.79,5979.79,5979.79,5979.79,800
2004/5/12,09:18:00,5980.36,5980.36,5980.36,5980.36,473
2004/5/12,09:19:00,5980.25,5980.25,5980.25,5980.25,752
2004/5/12,09:20:00,5984.11,5984.11,5984.11,5984.11,406
2004/5/12,09:21:00,5980.03,5980.03,5980.03,5980.03,608
2004/5/12,09:22:00,5981.88,5981.88,5981.88,5981.88,363
2004/5/12,09:23:00,5976.47,5976.47,5976.47,5976.47,585
2004/5/12,09:24:00,5974.49,5974.49,5974.49,5974.49,321
2004/5/12,09:25:00,5973.85,5973.85,5973.85,5973.85,512
2004/5/12,09:26:00,5970.33,5970.33,5970.33,5970.33,321
2004/5/12,09:27:00,5965.13,5965.13,5965.13,5965.13,514
2004/5/12,09:28:00,5960.93,5960.93,5960.93,5960.93,355
2004/5/12,09:29:00,5960.03,5960.03,5960.03,5960.03,534
2004/5/12,09:30:00,5957.41,5957.41,5957.41,5957.41,381
2004/5/12,09:31:00,5957.98,5957.98,5957.98,5957.98,489
2004/5/12,09:32:00,5954.63,5954.63,5954.63,5954.63,372
2004/5/12,09:33:00,5958.50,5958.50,5958.50,5958.50,378
2004/5/12,09:34:00,5953.66,5953.66,5953.66,5953.66,284
2004/5/12,09:35:00,5955.81,5955.81,5955.81,5955.81,375
2004/5/12,09:36:00,5956.27,5956.27,5956.27,5956.27,226
2004/5/12,09:37:00,5965.70,5965.70,5965.70,5965.70,542
2004/5/12,09:38:00,5970.28,5970.28,5970.28,5970.28,517
2004/5/12,09:39:00,5977.33,5977.33,5977.33,5977.33,660
2004/5/12,09:40:00,5978.58,5978.58,5978.58,5978.58,454
2004/5/12,09:41:00,5981.38,5981.38,5981.38,5981.38,788
2004/5/12,09:42:00,5977.88,5977.88,5977.88,5977.88,488
2004/5/12,09:43:00,5982.87,5982.87,5982.87,5982.87,834
2004/5/12,09:44:00,5989.12,5989.12,5989.12,5989.12,423
2004/5/12,09:45:00,5992.20,5992.20,5992.20,5992.20,592
2004/5/12,09:46:00,5991.05,5991.05,5991.05,5991.05,394
2004/5/12,09:47:00,5991.99,5991.99,5991.99,5991.99,622
2004/5/12,09:48:00,5997.46,5997.46,5997.46,5997.46,354
2004/5/12,09:49:00,5994.31,5994.31,5994.31,5994.31,542
2004/5/12,09:50:00,5997.79,5997.79,5997.79,5997.79,299
2004/5/12,09:51:00,5998.94,5998.94,5998.94,5998.94,443
2004/5/12,09:52:00,6000.26,6000.26,6000.26,6000.26,263
2004/5/12,09:53:00,5997.88,5997.88,5997.88,5997.88,358
2004/5/12,09:54:00,5995.78,5995.78,5995.78,5995.78,295
2004/5/12,09:55:00,5996.26,5996.26,5996.26,5996.26,341
2004/5/12,09:56:00,5994.82,5994.82,5994.82,5994.82,244
2004/5/12,09:57:00,5994.78,5994.78,5994.78,5994.78,343
2004/5/12,09:58:00,5987.07,5987.07,5987.07,5987.07,249
2004/5/12,09:59:00,5992.78,5992.78,5992.78,5992.78,365
2004/5/12,10:00:00,5995.95,5995.95,5995.95,5995.95,217
2004/5/12,10:01:00,5994.80,5994.80,5994.80,5994.80,296
2004/5/12,10:02:00,5994.81,5994.81,5994.81,5994.81,210
2004/5/12,10:03:00,5992.15,5992.15,5992.15,5992.15,400
2004/5/12,10:04:00,5988.71,5988.71,5988.71,5988.71,206
2004/5/12,10:05:00,5984.93,5984.93,5984.93,5984.93,344
2004/5/12,10:06:00,5986.88,5986.88,5986.88,5986.88,273
2004/5/12,10:07:00,5986.07,5986.07,5986.07,5986.07,365
2004/5/12,10:08:00,5985.14,5985.14,5985.14,5985.14,189
2004/5/12,10:09:00,5980.79,5980.79,5980.79,5980.79,245
2004/5/12,10:10:00,5979.18,5979.18,5979.18,5979.18,191
2004/5/12,10:11:00,5984.16,5984.16,5984.16,5984.16,287
2004/5/12,10:12:00,5979.94,5979.94,5979.94,5979.94,216
2004/5/12,10:13:00,5980.26,5980.26,5980.26,5980.26,238
2004/5/12,10:14:00,5982.50,5982.50,5982.50,5982.50,160
2004/5/12,10:15:00,5989.04,5989.04,5989.04,5989.04,228
2004/5/12,10:16:00,5983.41,5983.41,5983.41,5983.41,145
2004/5/12,10:17:00,5990.37,5990.37,5990.37,5990.37,198
2004/5/12,10:18:00,5984.67,5984.67,5984.67,5984.67,176
2004/5/12,10:19:00,5991.68,5991.68,5991.68,5991.68,224
2004/5/12,10:20:00,5991.53,5991.53,5991.53,5991.53,151
2004/5/12,10:21:00,5992.69,5992.69,5992.69,5992.69,225
2004/5/12,10:22:00,5992.38,5992.38,5992.38,5992.38,229
2004/5/12,10:23:00,5995.80,5995.80,5995.80,5995.80,293
2004/5/12,10:24:00,5996.98,5996.98,5996.98,5996.98,182
2004/5/12,10:25:00,5997.18,5997.18,5997.18,5997.18,314
2004/5/12,10:26:00,5999.44,5999.44,5999.44,5999.44,224
2004/5/12,10:27:00,6004.46,6004.46,6004.46,6004.46,384
2004/5/12,10:28:00,6005.66,6005.66,6005.66,6005.66,210
2004/5/12,10:29:00,6004.39,6004.39,6004.39,6004.39,383
2004/5/12,10:30:00,6007.66,6007.66,6007.66,6007.66,295
2004/5/12,10:31:00,6008.52,6008.52,6008.52,6008.52,336
2004/5/12,10:32:00,6007.76,6007.76,6007.76,6007.76,248
2004/5/12,10:33:00,6008.60,6008.60,6008.60,6008.60,349
2004/5/12,10:34:00,6010.99,6010.99,6010.99,6010.99,325
2004/5/12,10:35:00,6008.76,6008.76,6008.76,6008.76,465
2004/5/12,10:36:00,6006.70,6006.70,6006.70,6006.70,309
2004/5/12,10:37:00,6012.79,6012.79,6012.79,6012.79,462
2004/5/12,10:38:00,6006.49,6006.49,6006.49,6006.49,283
2004/5/12,10:39:00,6013.31,6013.31,6013.31,6013.31,391
2004/5/12,10:40:00,6013.92,6013.92,6013.92,6013.92,238
2004/5/12,10:41:00,6012.99,6012.99,6012.99,6012.99,288
2004/5/12,10:42:00,6014.75,6014.75,6014.75,6014.75,192
2004/5/12,10:43:00,6011.06,6011.06,6011.06,6011.06,283
2004/5/12,10:44:00,6015.83,6015.83,6015.83,6015.83,204
2004/5/12,10:45:00,6010.08,6010.08,6010.08,6010.08,324
2004/5/12,10:46:00,6008.25,6008.25,6008.25,6008.25,244
2004/5/12,10:47:00,6012.50,6012.50,6012.50,6012.50,283
2004/5/12,10:48:00,6009.10,6009.10,6009.10,6009.10,180
2004/5/12,10:49:00,6010.89,6010.89,6010.89,6010.89,269
2004/5/12,10:50:00,6009.17,6009.17,6009.17,6009.17,233
2004/5/12,10:51:00,6003.50,6003.50,6003.50,6003.50,303
2004/5/12,10:52:00,6002.24,6002.24,6002.24,6002.24,204
2004/5/12,10:53:00,6005.58,6005.58,6005.58,6005.58,258
2004/5/12,10:54:00,6002.77,6002.77,6002.77,6002.77,180
2004/5/12,10:55:00,6003.36,6003.36,6003.36,6003.36,239
2004/5/12,10:56:00,5995.05,5995.05,5995.05,5995.05,201
2004/5/12,10:57:00,6001.98,6001.98,6001.98,6001.98,371
2004/5/12,10:58:00,6001.20,6001.20,6001.20,6001.20,198
2004/5/12,10:59:00,6001.97,6001.97,6001.97,6001.97,258
2004/5/12,11:00:00,5998.41,5998.41,5998.41,5998.41,168
2004/5/12,11:01:00,6000.26,6000.26,6000.26,6000.26,212
2004/5/12,11:02:00,5999.96,5999.96,5999.96,5999.96,113
2004/5/12,11:03:00,5999.06,5999.06,5999.06,5999.06,165
2004/5/12,11:04:00,5993.74,5993.74,5993.74,5993.74,100
2004/5/12,11:05:00,5999.09,5999.09,5999.09,5999.09,235
2004/5/12,11:06:00,5995.70,5995.70,5995.70,5995.70,163
2004/5/12,11:07:00,6001.12,6001.12,6001.12,6001.12,215
2004/5/12,11:08:00,6001.89,6001.89,6001.89,6001.89,189
2004/5/12,11:09:00,5993.86,5993.86,5993.86,5993.86,287
2004/5/12,11:10:00,6000.64,6000.64,6000.64,6000.64,375
2004/5/12,11:11:00,6004.94,6004.94,6004.94,6004.94,1466
2004/5/12,11:12:00,6006.92,6006.92,6006.92,6006.92,664
2004/5/12,11:13:00,6006.37,6006.37,6006.37,6006.37,824
2004/5/12,11:14:00,6014.15,6014.15,6014.15,6014.15,444
2004/5/12,11:15:00,6016.64,6016.64,6016.64,6016.64,543
2004/5/12,11:16:00,6017.93,6017.93,6017.93,6017.93,350
2004/5/12,11:17:00,6022.43,6022.43,6022.43,6022.43,442
2004/5/12,11:18:00,6022.60,6022.60,6022.60,6022.60,302
2004/5/12,11:19:00,6020.38,6020.38,6020.38,6020.38,483
2004/5/12,11:20:00,6021.40,6021.40,6021.40,6021.40,280
2004/5/12,11:21:00,6018.98,6018.98,6018.98,6018.98,341
2004/5/12,11:22:00,6020.02,6020.02,6020.02,6020.02,195
2004/5/12,11:23:00,6016.67,6016.67,6016.67,6016.67,264
2004/5/12,11:24:00,6018.93,6018.93,6018.93,6018.93,178
2004/5/12,11:25:00,6018.23,6018.23,6018.23,6018.23,240
2004/5/12,11:26:00,6018.77,6018.77,6018.77,6018.77,153
2004/5/12,11:27:00,6018.20,6018.20,6018.20,6018.20,216
2004/5/12,11:28:00,6016.16,6016.16,6016.16,6016.16,166
2004/5/12,11:29:00,6014.76,6014.76,6014.76,6014.76,193
2004/5/12,11:30:00,6005.47,6005.47,6005.47,6005.47,211
2004/5/12,11:31:00,6013.40,6013.40,6013.40,6013.40,221
2004/5/12,11:32:00,6005.23,6005.23,6005.23,6005.23,133
2004/5/12,11:33:00,6011.26,6011.26,6011.26,6011.26,209
2004/5/12,11:34:00,6009.15,6009.15,6009.15,6009.15,160
2004/5/12,11:35:00,6009.84,6009.84,6009.84,6009.84,201
2004/5/12,11:36:00,6009.88,6009.88,6009.88,6009.88,149
2004/5/12,11:37:00,6012.58,6012.58,6012.58,6012.58,196
2004/5/12,11:38:00,6012.21,6012.21,6012.21,6012.21,148
2004/5/12,11:39:00,6012.39,6012.39,6012.39,6012.39,210
2004/5/12,11:40:00,6012.90,6012.90,6012.90,6012.90,174
2004/5/12,11:41:00,6012.81,6012.81,6012.81,6012.81,199
2004/5/12,11:42:00,6015.65,6015.65,6015.65,6015.65,188
2004/5/12,11:43:00,6015.12,6015.12,6015.12,6015.12,403
2004/5/12,11:44:00,6015.03,6015.03,6015.03,6015.03,290
2004/5/12,11:45:00,6008.20,6008.20,6008.20,6008.20,343
2004/5/12,11:46:00,6015.55,6015.55,6015.55,6015.55,230
2004/5/12,11:47:00,6018.53,6018.53,6018.53,6018.53,255
2004/5/12,11:48:00,6016.52,6016.52,6016.52,6016.52,233
2004/5/12,11:49:00,6016.47,6016.47,6016.47,6016.47,256
2004/5/12,11:50:00,6015.68,6015.68,6015.68,6015.68,201
2004/5/12,11:51:00,6016.70,6016.70,6016.70,6016.70,194
2004/5/12,11:52:00,6016.41,6016.41,6016.41,6016.41,177
2004/5/12,11:53:00,6020.44,6020.44,6020.44,6020.44,180
2004/5/12,11:54:00,6019.71,6019.71,6019.71,6019.71,136
2004/5/12,11:55:00,6020.41,6020.41,6020.41,6020.41,402
2004/5/12,11:56:00,6021.85,6021.85,6021.85,6021.85,416
2004/5/12,11:57:00,6022.56,6022.56,6022.56,6022.56,369
2004/5/12,11:58:00,6023.41,6023.41,6023.41,6023.41,283
2004/5/12,11:59:00,6024.43,6024.43,6024.43,6024.43,350
2004/5/12,12:00:00,6023.77,6023.77,6023.77,6023.77,246
2004/5/12,12:01:00,6024.53,6024.53,6024.53,6024.53,397
2004/5/12,12:02:00,6022.03,6022.03,6022.03,6022.03,243
2004/5/12,12:03:00,6022.56,6022.56,6022.56,6022.56,243
2004/5/12,12:04:00,6022.55,6022.55,6022.55,6022.55,190
2004/5/12,12:05:00,6026.64,6026.64,6026.64,6026.64,345
2004/5/12,12:06:00,6024.28,6024.28,6024.28,6024.28,189
2004/5/12,12:07:00,6025.08,6025.08,6025.08,6025.08,261
2004/5/12,12:08:00,6023.46,6023.46,6023.46,6023.46,178
2004/5/12,12:09:00,6019.17,6019.17,6019.17,6019.17,323
2004/5/12,12:10:00,6022.99,6022.99,6022.99,6022.99,154
2004/5/12,12:11:00,6018.80,6018.80,6018.80,6018.80,198
2004/5/12,12:12:00,6022.68,6022.68,6022.68,6022.68,134
2004/5/12,12:13:00,6017.46,6017.46,6017.46,6017.46,244
2004/5/12,12:14:00,6016.59,6016.59,6016.59,6016.59,205
2004/5/12,12:15:00,6021.05,6021.05,6021.05,6021.05,254
2004/5/12,12:16:00,6013.97,6013.97,6013.97,6013.97,189
2004/5/12,12:17:00,6015.96,6015.96,6015.96,6015.96,317
2004/5/12,12:18:00,6018.07,6018.07,6018.07,6018.07,182
2004/5/12,12:19:00,6019.46,6019.46,6019.46,6019.46,254
2004/5/12,12:20:00,6011.99,6011.99,6011.99,6011.99,175
2004/5/12,12:21:00,6012.37,6012.37,6012.37,6012.37,265
2004/5/12,12:22:00,6013.74,6013.74,6013.74,6013.74,216
2004/5/12,12:23:00,6015.70,6015.70,6015.70,6015.70,234
2004/5/12,12:24:00,6009.00,6009.00,6009.00,6009.00,142
2004/5/12,12:25:00,6017.28,6017.28,6017.28,6017.28,179
2004/5/12,12:26:00,6009.48,6009.48,6009.48,6009.48,142
2004/5/12,12:27:00,6015.23,6015.23,6015.23,6015.23,191
2004/5/12,12:28:00,6011.88,6011.88,6011.88,6011.88,183
2004/5/12,12:29:00,6008.93,6008.93,6008.93,6008.93,220
2004/5/12,12:30:00,6007.97,6007.97,6007.97,6007.97,167
2004/5/12,12:31:00,6005.98,6005.98,6005.98,6005.98,185
2004/5/12,12:32:00,6007.77,6007.77,6007.77,6007.77,160
2004/5/12,12:33:00,6002.91,6002.91,6002.91,6002.91,513
2004/5/12,12:34:00,6004.29,6004.29,6004.29,6004.29,230
2004/5/12,12:35:00,6004.74,6004.74,6004.74,6004.74,345
2004/5/12,12:36:00,6005.53,6005.53,6005.53,6005.53,236
2004/5/12,12:37:00,5998.26,5998.26,5998.26,5998.26,311
2004/5/12,12:38:00,5998.88,5998.88,5998.88,5998.88,173
2004/5/12,12:39:00,5994.46,5994.46,5994.46,5994.46,264
2004/5/12,12:40:00,5992.37,5992.37,5992.37,5992.37,191
2004/5/12,12:41:00,5990.46,5990.46,5990.46,5990.46,342
2004/5/12,12:42:00,5991.70,5991.70,5991.70,5991.70,200
2004/5/12,12:43:00,5988.67,5988.67,5988.67,5988.67,739
2004/5/12,12:44:00,5986.62,5986.62,5986.62,5986.62,299
2004/5/12,12:45:00,5984.62,5984.62,5984.62,5984.62,464
2004/5/12,12:46:00,5990.05,5990.05,5990.05,5990.05,300
2004/5/12,12:47:00,5982.18,5982.18,5982.18,5982.18,360
2004/5/12,12:48:00,5984.76,5984.76,5984.76,5984.76,288
2004/5/12,12:49:00,5982.84,5982.84,5982.84,5982.84,259
2004/5/12,12:50:00,5989.10,5989.10,5989.10,5989.10,225
2004/5/12,12:51:00,5987.22,5987.22,5987.22,5987.22,268
2004/5/12,12:52:00,5985.81,5985.81,5985.81,5985.81,181
2004/5/12,12:53:00,5992.44,5992.44,5992.44,5992.44,200
2004/5/12,12:54:00,5993.63,5993.63,5993.63,5993.63,155
2004/5/12,12:55:00,5985.54,5985.54,5985.54,5985.54,166
2004/5/12,12:56:00,5992.65,5992.65,5992.65,5992.65,154
2004/5/12,12:57:00,5980.75,5980.75,5980.75,5980.75,296
2004/5/12,12:58:00,5978.90,5978.90,5978.90,5978.90,414
2004/5/12,12:59:00,5972.76,5972.76,5972.76,5972.76,439
2004/5/12,13:00:00,5965.91,5965.91,5965.91,5965.91,348
2004/5/12,13:01:00,5969.04,5969.04,5969.04,5969.04,536
2004/5/12,13:02:00,5961.67,5961.67,5961.67,5961.67,314
2004/5/12,13:03:00,5961.21,5961.21,5961.21,5961.21,542
2004/5/12,13:04:00,5960.32,5960.32,5960.32,5960.32,364
2004/5/12,13:05:00,5962.10,5962.10,5962.10,5962.10,542
2004/5/12,13:06:00,5961.90,5961.90,5961.90,5961.90,304
2004/5/12,13:07:00,5961.82,5961.82,5961.82,5961.82,346
2004/5/12,13:08:00,5964.90,5964.90,5964.90,5964.90,191
2004/5/12,13:09:00,5965.55,5965.55,5965.55,5965.55,293
2004/5/12,13:10:00,5971.72,5971.72,5971.72,5971.72,170
2004/5/12,13:11:00,5973.13,5973.13,5973.13,5973.13,298
2004/5/12,13:12:00,5972.80,5972.80,5972.80,5972.80,162
2004/5/12,13:13:00,5976.06,5976.06,5976.06,5976.06,224
2004/5/12,13:14:00,5970.87,5970.87,5970.87,5970.87,174
2004/5/12,13:15:00,5967.02,5967.02,5967.02,5967.02,261
2004/5/12,13:16:00,5967.38,5967.38,5967.38,5967.38,236
2004/5/12,13:17:00,5959.41,5959.41,5959.41,5959.41,333
2004/5/12,13:18:00,5962.42,5962.42,5962.42,5962.42,226
2004/5/12,13:19:00,5966.05,5966.05,5966.05,5966.05,383
2004/5/12,13:20:00,5961.62,5961.62,5961.62,5961.62,335
2004/5/12,13:21:00,5967.62,5967.62,5967.62,5967.62,397
2004/5/12,13:22:00,5963.69,5963.69,5963.69,5963.69,314
2004/5/12,13:23:00,5961.68,5961.68,5961.68,5961.68,428
2004/5/12,13:24:00,5966.31,5966.31,5966.31,5966.31,409
2004/5/12,13:25:00,5969.33,5969.33,5969.33,5969.33,553
2004/5/12,13:26:00,5969.33,5969.33,5969.33,5969.33,0
2004/5/12,13:27:00,5969.33,5969.33,5969.33,5969.33,0
2004/5/12,13:28:00,5969.33,5969.33,5969.33,5969.33,0
2004/5/12,13:29:00,5969.33,5969.33,5969.33,5969.33,0
2004/5/12,13:30:00,5958.79,5958.79,5958.79,5958.79,3856
2004/5/13,09:00:00,5958.79,5958.79,5958.79,5958.79,87
2004/5/13,09:01:00,5928.57,5928.57,5928.57,5928.57,1833
2004/5/13,09:02:00,5924.89,5924.89,5924.89,5924.89,405
2004/5/13,09:03:00,5911.76,5911.76,5911.76,5911.76,557
2004/5/13,09:04:00,5906.48,5906.48,5906.48,5906.48,374
2004/5/13,09:05:00,5906.53,5906.53,5906.53,5906.53,595
2004/5/13,09:06:00,5906.42,5906.42,5906.42,5906.42,513
2004/5/13,09:07:00,5915.31,5915.31,5915.31,5915.31,760
2004/5/13,09:08:00,5918.99,5918.99,5918.99,5918.99,570
2004/5/13,09:09:00,5928.17,5928.17,5928.17,5928.17,832
2004/5/13,09:10:00,5932.38,5932.38,5932.38,5932.38,456
2004/5/13,09:11:00,5934.86,5934.86,5934.86,5934.86,723
2004/5/13,09:12:00,5935.79,5935.79,5935.79,5935.79,366
2004/5/13,09:13:00,5936.15,5936.15,5936.15,5936.15,488
2004/5/13,09:14:00,5935.29,5935.29,5935.29,5935.29,331
2004/5/13,09:15:00,5936.92,5936.92,5936.92,5936.92,570
2004/5/13,09:16:00,5933.51,5933.51,5933.51,5933.51,323
2004/5/13,09:17:00,5930.65,5930.65,5930.65,5930.65,550
2004/5/13,09:18:00,5929.82,5929.82,5929.82,5929.82,298
2004/5/13,09:19:00,5924.96,5924.96,5924.96,5924.96,473
2004/5/13,09:20:00,5924.01,5924.01,5924.01,5924.01,278
2004/5/13,09:21:00,5917.00,5917.00,5917.00,5917.00,411
2004/5/13,09:22:00,5918.21,5918.21,5918.21,5918.21,279
2004/5/13,09:23:00,5918.31,5918.31,5918.31,5918.31,414
2004/5/13,09:24:00,5915.10,5915.10,5915.10,5915.10,344
2004/5/13,09:25:00,5914.87,5914.87,5914.87,5914.87,504
2004/5/13,09:26:00,5911.95,5911.95,5911.95,5911.95,286
2004/5/13,09:27:00,5905.29,5905.29,5905.29,5905.29,444
2004/5/13,09:28:00,5912.79,5912.79,5912.79,5912.79,332
2004/5/13,09:29:00,5912.80,5912.80,5912.80,5912.80,472
2004/5/13,09:30:00,5915.01,5915.01,5915.01,5915.01,300
2004/5/13,09:31:00,5920.50,5920.50,5920.50,5920.50,306
2004/5/13,09:32:00,5920.33,5920.33,5920.33,5920.33,261
2004/5/13,09:33:00,5926.55,5926.55,5926.55,5926.55,330
2004/5/13,09:34:00,5925.24,5925.24,5925.24,5925.24,222
2004/5/13,09:35:00,5927.34,5927.34,5927.34,5927.34,374
2004/5/13,09:36:00,5927.77,5927.77,5927.77,5927.77,180
2004/5/13,09:37:00,5934.10,5934.10,5934.10,5934.10,315
2004/5/13,09:38:00,5934.58,5934.58,5934.58,5934.58,194
2004/5/13,09:39:00,5935.88,5935.88,5935.88,5935.88,314
2004/5/13,09:40:00,5944.23,5944.23,5944.23,5944.23,208
2004/5/13,09:41:00,5946.29,5946.29,5946.29,5946.29,392
2004/5/13,09:42:00,5936.35,5936.35,5936.35,5936.35,373
2004/5/13,09:43:00,5944.67,5944.67,5944.67,5944.67,446
2004/5/13,09:44:00,5944.27,5944.27,5944.27,5944.27,406
2004/5/13,09:45:00,5952.60,5952.60,5952.60,5952.60,591
2004/5/13,09:46:00,5954.37,5954.37,5954.37,5954.37,417
2004/5/13,09:47:00,5962.67,5962.67,5962.67,5962.67,549
2004/5/13,09:48:00,5958.78,5958.78,5958.78,5958.78,333
2004/5/13,09:49:00,5952.65,5952.65,5952.65,5952.65,508
2004/5/13,09:50:00,5962.82,5962.82,5962.82,5962.82,280
2004/5/13,09:51:00,5952.47,5952.47,5952.47,5952.47,452
2004/5/13,09:52:00,5958.18,5958.18,5958.18,5958.18,276
2004/5/13,09:53:00,5955.59,5955.59,5955.59,5955.59,361
2004/5/13,09:54:00,5954.54,5954.54,5954.54,5954.54,231
2004/5/13,09:55:00,5948.18,5948.18,5948.18,5948.18,267
2004/5/13,09:56:00,5953.92,5953.92,5953.92,5953.92,184
2004/5/13,09:57:00,5953.30,5953.30,5953.30,5953.30,243
2004/5/13,09:58:00,5952.17,5952.17,5952.17,5952.17,237
2004/5/13,09:59:00,5959.79,5959.79,5959.79,5959.79,234
2004/5/13,10:00:00,5952.29,5952.29,5952.29,5952.29,204
2004/5/13,10:01:00,5953.92,5953.92,5953.92,5953.92,289
2004/5/13,10:02:00,5960.18,5960.18,5960.18,5960.18,194
2004/5/13,10:03:00,5956.87,5956.87,5956.87,5956.87,249
2004/5/13,10:04:00,5960.74,5960.74,5960.74,5960.74,197
2004/5/13,10:05:00,5968.07,5968.07,5968.07,5968.07,387
2004/5/13,10:06:00,5968.32,5968.32,5968.32,5968.32,229
2004/5/13,10:07:00,5971.44,5971.44,5971.44,5971.44,269
2004/5/13,10:08:00,5967.38,5967.38,5967.38,5967.38,205
2004/5/13,10:09:00,5967.18,5967.18,5967.18,5967.18,261
2004/5/13,10:10:00,5958.04,5958.04,5958.04,5958.04,226
2004/5/13,10:11:00,5961.92,5961.92,5961.92,5961.92,296
2004/5/13,10:12:00,5963.53,5963.53,5963.53,5963.53,165
2004/5/13,10:13:00,5962.42,5962.42,5962.42,5962.42,200
2004/5/13,10:14:00,5957.51,5957.51,5957.51,5957.51,161
2004/5/13,10:15:00,5954.15,5954.15,5954.15,5954.15,230
2004/5/13,10:16:00,5950.68,5950.68,5950.68,5950.68,158
2004/5/13,10:17:00,5951.30,5951.30,5951.30,5951.30,300
2004/5/13,10:18:00,5951.46,5951.46,5951.46,5951.46,284
2004/5/13,10:19:00,5947.96,5947.96,5947.96,5947.96,306
2004/5/13,10:20:00,5948.08,5948.08,5948.08,5948.08,152
2004/5/13,10:21:00,5945.68,5945.68,5945.68,5945.68,251
2004/5/13,10:22:00,5943.16,5943.16,5943.16,5943.16,152
2004/5/13,10:23:00,5941.51,5941.51,5941.51,5941.51,259
2004/5/13,10:24:00,5932.61,5932.61,5932.61,5932.61,187
2004/5/13,10:25:00,5933.87,5933.87,5933.87,5933.87,314
2004/5/13,10:26:00,5930.06,5930.06,5930.06,5930.06,188
2004/5/13,10:27:00,5930.23,5930.23,5930.23,5930.23,284
2004/5/13,10:28:00,5931.72,5931.72,5931.72,5931.72,159
2004/5/13,10:29:00,5938.48,5938.48,5938.48,5938.48,186
2004/5/13,10:30:00,5934.64,5934.64,5934.64,5934.64,146
2004/5/13,10:31:00,5943.51,5943.51,5943.51,5943.51,334
2004/5/13,10:32:00,5941.45,5941.45,5941.45,5941.45,146
2004/5/13,10:33:00,5941.96,5941.96,5941.96,5941.96,214
2004/5/13,10:34:00,5937.96,5937.96,5937.96,5937.96,129
2004/5/13,10:35:00,5944.80,5944.80,5944.80,5944.80,183
2004/5/13,10:36:00,5944.14,5944.14,5944.14,5944.14,129
2004/5/13,10:37:00,5939.83,5939.83,5939.83,5939.83,150
2004/5/13,10:38:00,5945.85,5945.85,5945.85,5945.85,123
2004/5/13,10:39:00,5937.10,5937.10,5937.10,5937.10,202
2004/5/13,10:40:00,5934.48,5934.48,5934.48,5934.48,110
2004/5/13,10:41:00,5933.96,5933.96,5933.96,5933.96,160
2004/5/13,10:42:00,5929.74,5929.74,5929.74,5929.74,171
2004/5/13,10:43:00,5928.15,5928.15,5928.15,5928.15,191
2004/5/13,10:44:00,5929.17,5929.17,5929.17,5929.17,149
2004/5/13,10:45:00,5925.76,5925.76,5925.76,5925.76,206
2004/5/13,10:46:00,5927.75,5927.75,5927.75,5927.75,134
2004/5/13,10:47:00,5925.78,5925.78,5925.78,5925.78,222
2004/5/13,10:48:00,5921.96,5921.96,5921.96,5921.96,161
2004/5/13,10:49:00,5920.36,5920.36,5920.36,5920.36,278
2004/5/13,10:50:00,5919.00,5919.00,5919.00,5919.00,237
2004/5/13,10:51:00,5924.70,5924.70,5924.70,5924.70,337
2004/5/13,10:52:00,5918.49,5918.49,5918.49,5918.49,225
2004/5/13,10:53:00,5917.16,5917.16,5917.16,5917.16,295
2004/5/13,10:54:00,5915.53,5915.53,5915.53,5915.53,191
2004/5/13,10:55:00,5924.24,5924.24,5924.24,5924.24,232
2004/5/13,10:56:00,5917.84,5917.84,5917.84,5917.84,153
2004/5/13,10:57:00,5925.48,5925.48,5925.48,5925.48,215
2004/5/13,10:58:00,5924.42,5924.42,5924.42,5924.42,131
2004/5/13,10:59:00,5925.47,5925.47,5925.47,5925.47,198
2004/5/13,11:00:00,5925.21,5925.21,5925.21,5925.21,117
2004/5/13,11:01:00,5930.67,5930.67,5930.67,5930.67,162
2004/5/13,11:02:00,5931.43,5931.43,5931.43,5931.43,114
2004/5/13,11:03:00,5932.54,5932.54,5932.54,5932.54,273
2004/5/13,11:04:00,5933.76,5933.76,5933.76,5933.76,159
2004/5/13,11:05:00,5934.86,5934.86,5934.86,5934.86,302
2004/5/13,11:06:00,5942.52,5942.52,5942.52,5942.52,212
2004/5/13,11:07:00,5941.94,5941.94,5941.94,5941.94,181
2004/5/13,11:08:00,5943.29,5943.29,5943.29,5943.29,130
2004/5/13,11:09:00,5941.15,5941.15,5941.15,5941.15,155
2004/5/13,11:10:00,5942.77,5942.77,5942.77,5942.77,136
2004/5/13,11:11:00,5945.55,5945.55,5945.55,5945.55,153
2004/5/13,11:12:00,5942.89,5942.89,5942.89,5942.89,109
2004/5/13,11:13:00,5939.18,5939.18,5939.18,5939.18,108
2004/5/13,11:14:00,5939.35,5939.35,5939.35,5939.35,114
2004/5/13,11:15:00,5935.72,5935.72,5935.72,5935.72,125
2004/5/13,11:16:00,5932.48,5932.48,5932.48,5932.48,116
2004/5/13,11:17:00,5933.43,5933.43,5933.43,5933.43,140
2004/5/13,11:18:00,5932.33,5932.33,5932.33,5932.33,188
2004/5/13,11:19:00,5935.16,5935.16,5935.16,5935.16,150
2004/5/13,11:20:00,5929.57,5929.57,5929.57,5929.57,129
2004/5/13,11:21:00,5924.82,5924.82,5924.82,5924.82,141
2004/5/13,11:22:00,5926.17,5926.17,5926.17,5926.17,88
2004/5/13,11:23:00,5930.35,5930.35,5930.35,5930.35,149
2004/5/13,11:24:00,5932.46,5932.46,5932.46,5932.46,99
2004/5/13,11:25:00,5934.70,5934.70,5934.70,5934.70,159
2004/5/13,11:26:00,5931.92,5931.92,5931.92,5931.92,121
2004/5/13,11:27:00,5929.42,5929.42,5929.42,5929.42,153
2004/5/13,11:28:00,5926.73,5926.73,5926.73,5926.73,125
2004/5/13,11:29:00,5934.16,5934.16,5934.16,5934.16,150
2004/5/13,11:30:00,5925.48,5925.48,5925.48,5925.48,127
2004/5/13,11:31:00,5928.81,5928.81,5928.81,5928.81,117
2004/5/13,11:32:00,5928.90,5928.90,5928.90,5928.90,108
2004/5/13,11:33:00,5923.73,5923.73,5923.73,5923.73,124
2004/5/13,11:34:00,5927.98,5927.98,5927.98,5927.98,106
2004/5/13,11:35:00,5923.28,5923.28,5923.28,5923.28,129
2004/5/13,11:36:00,5929.77,5929.77,5929.77,5929.77,119
2004/5/13,11:37:00,5929.03,5929.03,5929.03,5929.03,226
2004/5/13,11:38:00,5926.95,5926.95,5926.95,5926.95,138
2004/5/13,11:39:00,5923.91,5923.91,5923.91,5923.91,162
2004/5/13,11:40:00,5921.30,5921.30,5921.30,5921.30,114
2004/5/13,11:41:00,5921.51,5921.51,5921.51,5921.51,197
2004/5/13,11:42:00,5919.95,5919.95,5919.95,5919.95,147
2004/5/13,11:43:00,5917.81,5917.81,5917.81,5917.81,239
2004/5/13,11:44:00,5923.82,5923.82,5923.82,5923.82,229
2004/5/13,11:45:00,5913.13,5913.13,5913.13,5913.13,305
2004/5/13,11:46:00,5920.53,5920.53,5920.53,5920.53,163
2004/5/13,11:47:00,5912.70,5912.70,5912.70,5912.70,285
2004/5/13,11:48:00,5915.47,5915.47,5915.47,5915.47,203
2004/5/13,11:49:00,5907.74,5907.74,5907.74,5907.74,481
2004/5/13,11:50:00,5909.13,5909.13,5909.13,5909.13,297
2004/5/13,11:51:00,5903.01,5903.01,5903.01,5903.01,337
2004/5/13,11:52:00,5902.09,5902.09,5902.09,5902.09,269
2004/5/13,11:53:00,5902.74,5902.74,5902.74,5902.74,293
2004/5/13,11:54:00,5901.59,5901.59,5901.59,5901.59,201
2004/5/13,11:55:00,5899.74,5899.74,5899.74,5899.74,328
2004/5/13,11:56:00,5896.85,5896.85,5896.85,5896.85,212
2004/5/13,11:57:00,5896.52,5896.52,5896.52,5896.52,306
2004/5/13,11:58:00,5895.21,5895.21,5895.21,5895.21,248
2004/5/13,11:59:00,5895.76,5895.76,5895.76,5895.76,268
2004/5/13,12:00:00,5899.20,5899.20,5899.20,5899.20,237
2004/5/13,12:01:00,5897.95,5897.95,5897.95,5897.95,452
2004/5/13,12:02:00,5902.01,5902.01,5902.01,5902.01,223
2004/5/13,12:03:00,5896.66,5896.66,5896.66,5896.66,284
2004/5/13,12:04:00,5895.85,5895.85,5895.85,5895.85,175
2004/5/13,12:05:00,5893.59,5893.59,5893.59,5893.59,233
2004/5/13,12:06:00,5898.29,5898.29,5898.29,5898.29,227
2004/5/13,12:07:00,5891.84,5891.84,5891.84,5891.84,406
2004/5/13,12:08:00,5891.75,5891.75,5891.75,5891.75,233
2004/5/13,12:09:00,5891.30,5891.30,5891.30,5891.30,281
2004/5/13,12:10:00,5897.21,5897.21,5897.21,5897.21,146
2004/5/13,12:11:00,5899.61,5899.61,5899.61,5899.61,247
2004/5/13,12:12:00,5895.15,5895.15,5895.15,5895.15,135
2004/5/13,12:13:00,5904.39,5904.39,5904.39,5904.39,166
2004/5/13,12:14:00,5902.72,5902.72,5902.72,5902.72,135
2004/5/13,12:15:00,5904.06,5904.06,5904.06,5904.06,261
2004/5/13,12:16:00,5904.63,5904.63,5904.63,5904.63,229
2004/5/13,12:17:00,5908.68,5908.68,5908.68,5908.68,211
2004/5/13,12:18:00,5912.49,5912.49,5912.49,5912.49,123
2004/5/13,12:19:00,5911.00,5911.00,5911.00,5911.00,165
2004/5/13,12:20:00,5907.77,5907.77,5907.77,5907.77,110
2004/5/13,12:21:00,5915.62,5915.62,5915.62,5915.62,141
2004/5/13,12:22:00,5907.56,5907.56,5907.56,5907.56,157
2004/5/13,12:23:00,5906.41,5906.41,5906.41,5906.41,193
2004/5/13,12:24:00,5905.15,5905.15,5905.15,5905.15,101
2004/5/13,12:25:00,5905.23,5905.23,5905.23,5905.23,194
2004/5/13,12:26:00,5902.70,5902.70,5902.70,5902.70,90
2004/5/13,12:27:00,5902.94,5902.94,5902.94,5902.94,133
2004/5/13,12:28:00,5906.82,5906.82,5906.82,5906.82,105
2004/5/13,12:29:00,5901.96,5901.96,5901.96,5901.96,161
2004/5/13,12:30:00,5902.61,5902.61,5902.61,5902.61,140
2004/5/13,12:31:00,5901.55,5901.55,5901.55,5901.55,122
2004/5/13,12:32:00,5898.01,5898.01,5898.01,5898.01,103
2004/5/13,12:33:00,5898.59,5898.59,5898.59,5898.59,181
2004/5/13,12:34:00,5897.42,5897.42,5897.42,5897.42,104
2004/5/13,12:35:00,5896.33,5896.33,5896.33,5896.33,181
2004/5/13,12:36:00,5896.85,5896.85,5896.85,5896.85,119
2004/5/13,12:37:00,5893.13,5893.13,5893.13,5893.13,172
2004/5/13,12:38:00,5895.08,5895.08,5895.08,5895.08,134
2004/5/13,12:39:00,5895.16,5895.16,5895.16,5895.16,161
2004/5/13,12:40:00,5897.08,5897.08,5897.08,5897.08,115
2004/5/13,12:41:00,5891.56,5891.56,5891.56,5891.56,157
2004/5/13,12:42:00,5897.36,5897.36,5897.36,5897.36,111
2004/5/13,12:43:00,5899.17,5899.17,5899.17,5899.17,160
2004/5/13,12:44:00,5893.93,5893.93,5893.93,5893.93,112
2004/5/13,12:45:00,5893.25,5893.25,5893.25,5893.25,189
2004/5/13,12:46:00,5898.13,5898.13,5898.13,5898.13,160
2004/5/13,12:47:00,5898.60,5898.60,5898.60,5898.60,160
2004/5/13,12:48:00,5896.38,5896.38,5896.38,5896.38,121
2004/5/13,12:49:00,5897.28,5897.28,5897.28,5897.28,132
2004/5/13,12:50:00,5900.68,5900.68,5900.68,5900.68,116
2004/5/13,12:51:00,5897.57,5897.57,5897.57,5897.57,140
2004/5/13,12:52:00,5897.04,5897.04,5897.04,5897.04,85
2004/5/13,12:53:00,5900.47,5900.47,5900.47,5900.47,113
2004/5/13,12:54:00,5900.92,5900.92,5900.92,5900.92,118
2004/5/13,12:55:00,5898.26,5898.26,5898.26,5898.26,120
2004/5/13,12:56:00,5898.33,5898.33,5898.33,5898.33,97
2004/5/13,12:57:00,5902.04,5902.04,5902.04,5902.04,147
2004/5/13,12:58:00,5901.12,5901.12,5901.12,5901.12,129
2004/5/13,12:59:00,5898.76,5898.76,5898.76,5898.76,142
2004/5/13,13:00:00,5899.10,5899.10,5899.10,5899.10,117
2004/5/13,13:01:00,5896.41,5896.41,5896.41,5896.41,164
2004/5/13,13:02:00,5897.40,5897.40,5897.40,5897.40,134
2004/5/13,13:03:00,5899.09,5899.09,5899.09,5899.09,210
2004/5/13,13:04:00,5893.41,5893.41,5893.41,5893.41,126
2004/5/13,13:05:00,5893.95,5893.95,5893.95,5893.95,208
2004/5/13,13:06:00,5892.36,5892.36,5892.36,5892.36,148
2004/5/13,13:07:00,5891.12,5891.12,5891.12,5891.12,229
2004/5/13,13:08:00,5883.81,5883.81,5883.81,5883.81,207
2004/5/13,13:09:00,5883.49,5883.49,5883.49,5883.49,319
2004/5/13,13:10:00,5881.88,5881.88,5881.88,5881.88,346
2004/5/13,13:11:00,5880.36,5880.36,5880.36,5880.36,440
2004/5/13,13:12:00,5880.19,5880.19,5880.19,5880.19,281
2004/5/13,13:13:00,5882.52,5882.52,5882.52,5882.52,486
2004/5/13,13:14:00,5878.61,5878.61,5878.61,5878.61,251
2004/5/13,13:15:00,5882.18,5882.18,5882.18,5882.18,296
2004/5/13,13:16:00,5880.76,5880.76,5880.76,5880.76,231
2004/5/13,13:17:00,5887.50,5887.50,5887.50,5887.50,353
2004/5/13,13:18:00,5883.46,5883.46,5883.46,5883.46,221
2004/5/13,13:19:00,5891.56,5891.56,5891.56,5891.56,358
2004/5/13,13:20:00,5893.73,5893.73,5893.73,5893.73,280
2004/5/13,13:21:00,5893.97,5893.97,5893.97,5893.97,305
2004/5/13,13:22:00,5893.01,5893.01,5893.01,5893.01,310
2004/5/13,13:23:00,5897.97,5897.97,5897.97,5897.97,466
2004/5/13,13:24:00,5901.15,5901.15,5901.15,5901.15,367
2004/5/13,13:25:00,5894.71,5894.71,5894.71,5894.71,495
2004/5/13,13:26:00,5894.71,5894.71,5894.71,5894.71,0
2004/5/13,13:27:00,5894.71,5894.71,5894.71,5894.71,0
2004/5/13,13:28:00,5894.71,5894.71,5894.71,5894.71,0
2004/5/13,13:29:00,5894.71,5894.71,5894.71,5894.71,0
2004/5/13,13:30:00,5918.09,5918.09,5918.09,5918.09,3554
2004/5/14,09:00:00,5918.09,5918.09,5918.09,5918.09,74
2004/5/14,09:01:00,5930.30,5930.30,5930.30,5930.30,1393
2004/5/14,09:02:00,5934.80,5934.80,5934.80,5934.80,343
2004/5/14,09:03:00,5933.60,5933.60,5933.60,5933.60,604
2004/5/14,09:04:00,5931.60,5931.60,5931.60,5931.60,459
2004/5/14,09:05:00,5933.76,5933.76,5933.76,5933.76,695
2004/5/14,09:06:00,5922.44,5922.44,5922.44,5922.44,385
2004/5/14,09:07:00,5909.99,5909.99,5909.99,5909.99,637
2004/5/14,09:08:00,5905.87,5905.87,5905.87,5905.87,522
2004/5/14,09:09:00,5892.07,5892.07,5892.07,5892.07,888
2004/5/14,09:10:00,5884.57,5884.57,5884.57,5884.57,420
2004/5/14,09:11:00,5881.97,5881.97,5881.97,5881.97,824
2004/5/14,09:12:00,5889.97,5889.97,5889.97,5889.97,399
2004/5/14,09:13:00,5891.70,5891.70,5891.70,5891.70,658
2004/5/14,09:14:00,5894.66,5894.66,5894.66,5894.66,397
2004/5/14,09:15:00,5902.32,5902.32,5902.32,5902.32,640
2004/5/14,09:16:00,5902.47,5902.47,5902.47,5902.47,357
2004/5/14,09:17:00,5905.70,5905.70,5905.70,5905.70,506
2004/5/14,09:18:00,5907.30,5907.30,5907.30,5907.30,318
2004/5/14,09:19:00,5912.86,5912.86,5912.86,5912.86,372
2004/5/14,09:20:00,5911.38,5911.38,5911.38,5911.38,243
2004/5/14,09:21:00,5915.07,5915.07,5915.07,5915.07,379
2004/5/14,09:22:00,5913.47,5913.47,5913.47,5913.47,259
2004/5/14,09:23:00,5915.32,5915.32,5915.32,5915.32,277
2004/5/14,09:24:00,5912.76,5912.76,5912.76,5912.76,193
2004/5/14,09:25:00,5910.42,5910.42,5910.42,5910.42,271
2004/5/14,09:26:00,5907.54,5907.54,5907.54,5907.54,158
2004/5/14,09:27:00,5905.34,5905.34,5905.34,5905.34,277
2004/5/14,09:28:00,5896.87,5896.87,5896.87,5896.87,182
2004/5/14,09:29:00,5897.65,5897.65,5897.65,5897.65,270
2004/5/14,09:30:00,5897.35,5897.35,5897.35,5897.35,151
2004/5/14,09:31:00,5895.72,5895.72,5895.72,5895.72,220
2004/5/14,09:32:00,5893.78,5893.78,5893.78,5893.78,189
2004/5/14,09:33:00,5891.61,5891.61,5891.61,5891.61,292
2004/5/14,09:34:00,5898.50,5898.50,5898.50,5898.50,204
2004/5/14,09:35:00,5892.44,5892.44,5892.44,5892.44,414
2004/5/14,09:36:00,5899.67,5899.67,5899.67,5899.67,244
2004/5/14,09:37:00,5898.22,5898.22,5898.22,5898.22,288
2004/5/14,09:38:00,5898.77,5898.77,5898.77,5898.77,173
2004/5/14,09:39:00,5894.23,5894.23,5894.23,5894.23,258
2004/5/14,09:40:00,5895.23,5895.23,5895.23,5895.23,152
2004/5/14,09:41:00,5892.66,5892.66,5892.66,5892.66,205
2004/5/14,09:42:00,5897.04,5897.04,5897.04,5897.04,141
2004/5/14,09:43:00,5898.62,5898.62,5898.62,5898.62,281
2004/5/14,09:44:00,5892.02,5892.02,5892.02,5892.02,185
2004/5/14,09:45:00,5897.36,5897.36,5897.36,5897.36,266
2004/5/14,09:46:00,5891.30,5891.30,5891.30,5891.30,186
2004/5/14,09:47:00,5885.35,5885.35,5885.35,5885.35,346
2004/5/14,09:48:00,5882.83,5882.83,5882.83,5882.83,393
2004/5/14,09:49:00,5869.85,5869.85,5869.85,5869.85,644
2004/5/14,09:50:00,5860.07,5860.07,5860.07,5860.07,566
2004/5/14,09:51:00,5860.87,5860.87,5860.87,5860.87,648
2004/5/14,09:52:00,5851.13,5851.13,5851.13,5851.13,499
2004/5/14,09:53:00,5840.49,5840.49,5840.49,5840.49,829
2004/5/14,09:54:00,5837.83,5837.83,5837.83,5837.83,651
2004/5/14,09:55:00,5840.81,5840.81,5840.81,5840.81,700
2004/5/14,09:56:00,5833.11,5833.11,5833.11,5833.11,434
2004/5/14,09:57:00,5832.50,5832.50,5832.50,5832.50,762
2004/5/14,09:58:00,5833.25,5833.25,5833.25,5833.25,382
2004/5/14,09:59:00,5830.29,5830.29,5830.29,5830.29,577
2004/5/14,10:00:00,5838.66,5838.66,5838.66,5838.66,330
2004/5/14,10:01:00,5841.96,5841.96,5841.96,5841.96,475
2004/5/14,10:02:00,5845.18,5845.18,5845.18,5845.18,288
2004/5/14,10:03:00,5849.86,5849.86,5849.86,5849.86,401
2004/5/14,10:04:00,5851.05,5851.05,5851.05,5851.05,257
2004/5/14,10:05:00,5854.96,5854.96,5854.96,5854.96,319
2004/5/14,10:06:00,5856.92,5856.92,5856.92,5856.92,168
2004/5/14,10:07:00,5854.16,5854.16,5854.16,5854.16,272
2004/5/14,10:08:00,5829.96,5829.96,5829.96,5829.96,666
2004/5/14,10:09:00,5830.13,5830.13,5830.13,5830.13,442
2004/5/14,10:10:00,5829.49,5829.49,5829.49,5829.49,311
2004/5/14,10:11:00,5825.82,5825.82,5825.82,5825.82,370
2004/5/14,10:12:00,5823.56,5823.56,5823.56,5823.56,202
2004/5/14,10:13:00,5825.81,5825.81,5825.81,5825.81,374
2004/5/14,10:14:00,5827.87,5827.87,5827.87,5827.87,198
2004/5/14,10:15:00,5825.23,5825.23,5825.23,5825.23,332
2004/5/14,10:16:00,5824.54,5824.54,5824.54,5824.54,204
2004/5/14,10:17:00,5829.41,5829.41,5829.41,5829.41,303
2004/5/14,10:18:00,5829.92,5829.92,5829.92,5829.92,129
2004/5/14,10:19:00,5828.10,5828.10,5828.10,5828.10,222
2004/5/14,10:20:00,5833.23,5833.23,5833.23,5833.23,130
2004/5/14,10:21:00,5834.10,5834.10,5834.10,5834.10,185
2004/5/14,10:22:00,5829.88,5829.88,5829.88,5829.88,136
2004/5/14,10:23:00,5834.88,5834.88,5834.88,5834.88,228
2004/5/14,10:24:00,5834.17,5834.17,5834.17,5834.17,110
2004/5/14,10:25:00,5831.71,5831.71,5831.71,5831.71,134
2004/5/14,10:26:00,5833.85,5833.85,5833.85,5833.85,159
2004/5/14,10:27:00,5832.46,5832.46,5832.46,5832.46,190
2004/5/14,10:28:00,5833.13,5833.13,5833.13,5833.13,109
2004/5/14,10:29:00,5832.32,5832.32,5832.32,5832.32,194
2004/5/14,10:30:00,5831.36,5831.36,5831.36,5831.36,194
2004/5/14,10:31:00,5831.08,5831.08,5831.08,5831.08,353
2004/5/14,10:32:00,5826.68,5826.68,5826.68,5826.68,304
2004/5/14,10:33:00,5820.69,5820.69,5820.69,5820.69,409
2004/5/14,10:34:00,5815.38,5815.38,5815.38,5815.38,447
2004/5/14,10:35:00,5809.64,5809.64,5809.64,5809.64,755
2004/5/14,10:36:00,5794.33,5794.33,5794.33,5794.33,524
2004/5/14,10:37:00,5788.67,5788.67,5788.67,5788.67,862
2004/5/14,10:38:00,5791.61,5791.61,5791.61,5791.61,382
2004/5/14,10:39:00,5788.89,5788.89,5788.89,5788.89,647
2004/5/14,10:40:00,5786.22,5786.22,5786.22,5786.22,463
2004/5/14,10:41:00,5784.31,5784.31,5784.31,5784.31,449
2004/5/14,10:42:00,5793.20,5793.20,5793.20,5793.20,218
2004/5/14,10:43:00,5794.70,5794.70,5794.70,5794.70,398
2004/5/14,10:44:00,5798.52,5798.52,5798.52,5798.52,250
2004/5/14,10:45:00,5801.98,5801.98,5801.98,5801.98,361
2004/5/14,10:46:00,5806.94,5806.94,5806.94,5806.94,186
2004/5/14,10:47:00,5809.97,5809.97,5809.97,5809.97,189
2004/5/14,10:48:00,5811.49,5811.49,5811.49,5811.49,142
2004/5/14,10:49:00,5810.19,5810.19,5810.19,5810.19,215
2004/5/14,10:50:00,5804.86,5804.86,5804.86,5804.86,141
2004/5/14,10:51:00,5802.02,5802.02,5802.02,5802.02,170
2004/5/14,10:52:00,5805.97,5805.97,5805.97,5805.97,129
2004/5/14,10:53:00,5808.43,5808.43,5808.43,5808.43,176
2004/5/14,10:54:00,5810.31,5810.31,5810.31,5810.31,179
2004/5/14,10:55:00,5809.98,5809.98,5809.98,5809.98,233
2004/5/14,10:56:00,5805.44,5805.44,5805.44,5805.44,118
2004/5/14,10:57:00,5812.94,5812.94,5812.94,5812.94,140
2004/5/14,10:58:00,5816.67,5816.67,5816.67,5816.67,115
2004/5/14,10:59:00,5820.74,5820.74,5820.74,5820.74,150
2004/5/14,11:00:00,5818.25,5818.25,5818.25,5818.25,116
2004/5/14,11:01:00,5825.00,5825.00,5825.00,5825.00,266
2004/5/14,11:02:00,5821.29,5821.29,5821.29,5821.29,182
2004/5/14,11:03:00,5828.38,5828.38,5828.38,5828.38,252
2004/5/14,11:04:00,5830.12,5830.12,5830.12,5830.12,122
2004/5/14,11:05:00,5831.63,5831.63,5831.63,5831.63,234
2004/5/14,11:06:00,5830.87,5830.87,5830.87,5830.87,137
2004/5/14,11:07:00,5819.28,5819.28,5819.28,5819.28,209
2004/5/14,11:08:00,5818.13,5818.13,5818.13,5818.13,149
2004/5/14,11:09:00,5812.32,5812.32,5812.32,5812.32,232
2004/5/14,11:10:00,5810.26,5810.26,5810.26,5810.26,147
2004/5/14,11:11:00,5810.14,5810.14,5810.14,5810.14,248
2004/5/14,11:12:00,5819.04,5819.04,5819.04,5819.04,120
2004/5/14,11:13:00,5820.22,5820.22,5820.22,5820.22,153
2004/5/14,11:14:00,5814.72,5814.72,5814.72,5814.72,99
2004/5/14,11:15:00,5811.38,5811.38,5811.38,5811.38,119
2004/5/14,11:16:00,5807.86,5807.86,5807.86,5807.86,89
2004/5/14,11:17:00,5819.25,5819.25,5819.25,5819.25,89
2004/5/14,11:18:00,5810.52,5810.52,5810.52,5810.52,107
2004/5/14,11:19:00,5816.33,5816.33,5816.33,5816.33,115
2004/5/14,11:20:00,5823.21,5823.21,5823.21,5823.21,80
2004/5/14,11:21:00,5819.16,5819.16,5819.16,5819.16,125
2004/5/14,11:22:00,5821.51,5821.51,5821.51,5821.51,136
2004/5/14,11:23:00,5822.62,5822.62,5822.62,5822.62,126
2004/5/14,11:24:00,5819.70,5819.70,5819.70,5819.70,98
2004/5/14,11:25:00,5823.28,5823.28,5823.28,5823.28,157
2004/5/14,11:26:00,5823.06,5823.06,5823.06,5823.06,78
2004/5/14,11:27:00,5831.25,5831.25,5831.25,5831.25,144
2004/5/14,11:28:00,5825.95,5825.95,5825.95,5825.95,120
2004/5/14,11:29:00,5827.75,5827.75,5827.75,5827.75,164
2004/5/14,11:30:00,5832.23,5832.23,5832.23,5832.23,112
2004/5/14,11:31:00,5830.80,5830.80,5830.80,5830.80,147
2004/5/14,11:32:00,5837.32,5837.32,5837.32,5837.32,186
2004/5/14,11:33:00,5835.82,5835.82,5835.82,5835.82,468
2004/5/14,11:34:00,5839.46,5839.46,5839.46,5839.46,213
2004/5/14,11:35:00,5841.63,5841.63,5841.63,5841.63,254
2004/5/14,11:36:00,5837.42,5837.42,5837.42,5837.42,180
2004/5/14,11:37:00,5833.79,5833.79,5833.79,5833.79,259
2004/5/14,11:38:00,5830.54,5830.54,5830.54,5830.54,163
2004/5/14,11:39:00,5823.98,5823.98,5823.98,5823.98,193
2004/5/14,11:40:00,5827.21,5827.21,5827.21,5827.21,123
2004/5/14,11:41:00,5818.41,5818.41,5818.41,5818.41,158
2004/5/14,11:42:00,5822.06,5822.06,5822.06,5822.06,103
2004/5/14,11:43:00,5823.45,5823.45,5823.45,5823.45,135
2004/5/14,11:44:00,5828.74,5828.74,5828.74,5828.74,87
2004/5/14,11:45:00,5829.39,5829.39,5829.39,5829.39,128
2004/5/14,11:46:00,5830.29,5830.29,5830.29,5830.29,74
2004/5/14,11:47:00,5828.24,5828.24,5828.24,5828.24,110
2004/5/14,11:48:00,5833.01,5833.01,5833.01,5833.01,83
2004/5/14,11:49:00,5831.44,5831.44,5831.44,5831.44,113
2004/5/14,11:50:00,5830.91,5830.91,5830.91,5830.91,82
2004/5/14,11:51:00,5832.84,5832.84,5832.84,5832.84,98
2004/5/14,11:52:00,5835.27,5835.27,5835.27,5835.27,83
2004/5/14,11:53:00,5836.09,5836.09,5836.09,5836.09,110
2004/5/14,11:54:00,5835.06,5835.06,5835.06,5835.06,78
2004/5/14,11:55:00,5830.20,5830.20,5830.20,5830.20,100
2004/5/14,11:56:00,5836.26,5836.26,5836.26,5836.26,101
2004/5/14,11:57:00,5835.20,5835.20,5835.20,5835.20,117
2004/5/14,11:58:00,5828.71,5828.71,5828.71,5828.71,75
2004/5/14,11:59:00,5834.47,5834.47,5834.47,5834.47,189
2004/5/14,12:00:00,5830.95,5830.95,5830.95,5830.95,133
2004/5/14,12:01:00,5838.13,5838.13,5838.13,5838.13,141
2004/5/14,12:02:00,5837.79,5837.79,5837.79,5837.79,134
2004/5/14,12:03:00,5842.34,5842.34,5842.34,5842.34,126
2004/5/14,12:04:00,5842.88,5842.88,5842.88,5842.88,119
2004/5/14,12:05:00,5846.91,5846.91,5846.91,5846.91,158
2004/5/14,12:06:00,5850.78,5850.78,5850.78,5850.78,118
2004/5/14,12:07:00,5851.36,5851.36,5851.36,5851.36,149
2004/5/14,12:08:00,5852.99,5852.99,5852.99,5852.99,125
2004/5/14,12:09:00,5847.67,5847.67,5847.67,5847.67,154
2004/5/14,12:10:00,5850.03,5850.03,5850.03,5850.03,87
2004/5/14,12:11:00,5847.65,5847.65,5847.65,5847.65,149
2004/5/14,12:12:00,5845.82,5845.82,5845.82,5845.82,102
2004/5/14,12:13:00,5838.72,5838.72,5838.72,5838.72,154
2004/5/14,12:14:00,5832.24,5832.24,5832.24,5832.24,168
2004/5/14,12:15:00,5824.95,5824.95,5824.95,5824.95,212
2004/5/14,12:16:00,5837.15,5837.15,5837.15,5837.15,189
2004/5/14,12:17:00,5827.51,5827.51,5827.51,5827.51,203
2004/5/14,12:18:00,5838.03,5838.03,5838.03,5838.03,84
2004/5/14,12:19:00,5828.45,5828.45,5828.45,5828.45,99
2004/5/14,12:20:00,5836.34,5836.34,5836.34,5836.34,83
2004/5/14,12:21:00,5834.99,5834.99,5834.99,5834.99,145
2004/5/14,12:22:00,5835.62,5835.62,5835.62,5835.62,94
2004/5/14,12:23:00,5826.17,5826.17,5826.17,5826.17,128
2004/5/14,12:24:00,5831.75,5831.75,5831.75,5831.75,119
2004/5/14,12:25:00,5828.93,5828.93,5828.93,5828.93,115
2004/5/14,12:26:00,5823.84,5823.84,5823.84,5823.84,119
2004/5/14,12:27:00,5817.12,5817.12,5817.12,5817.12,224
2004/5/14,12:28:00,5815.01,5815.01,5815.01,5815.01,172
2004/5/14,12:29:00,5808.30,5808.30,5808.30,5808.30,294
2004/5/14,12:30:00,5804.38,5804.38,5804.38,5804.38,244
2004/5/14,12:31:00,5803.76,5803.76,5803.76,5803.76,406
2004/5/14,12:32:00,5808.34,5808.34,5808.34,5808.34,169
2004/5/14,12:33:00,5797.92,5797.92,5797.92,5797.92,360
2004/5/14,12:34:00,5807.87,5807.87,5807.87,5807.87,175
2004/5/14,12:35:00,5807.92,5807.92,5807.92,5807.92,221
2004/5/14,12:36:00,5809.90,5809.90,5809.90,5809.90,125
2004/5/14,12:37:00,5814.99,5814.99,5814.99,5814.99,141
2004/5/14,12:38:00,5807.56,5807.56,5807.56,5807.56,110
2004/5/14,12:39:00,5812.47,5812.47,5812.47,5812.47,147
2004/5/14,12:40:00,5808.90,5808.90,5808.90,5808.90,98
2004/5/14,12:41:00,5815.67,5815.67,5815.67,5815.67,136
2004/5/14,12:42:00,5811.45,5811.45,5811.45,5811.45,102
2004/5/14,12:43:00,5816.50,5816.50,5816.50,5816.50,136
2004/5/14,12:44:00,5808.74,5808.74,5808.74,5808.74,103
2004/5/14,12:45:00,5809.05,5809.05,5809.05,5809.05,152
2004/5/14,12:46:00,5812.79,5812.79,5812.79,5812.79,87
2004/5/14,12:47:00,5815.57,5815.57,5815.57,5815.57,114
2004/5/14,12:48:00,5814.72,5814.72,5814.72,5814.72,97
2004/5/14,12:49:00,5814.44,5814.44,5814.44,5814.44,101
2004/5/14,12:50:00,5812.17,5812.17,5812.17,5812.17,115
2004/5/14,12:51:00,5816.94,5816.94,5816.94,5816.94,132
2004/5/14,12:52:00,5817.00,5817.00,5817.00,5817.00,100
2004/5/14,12:53:00,5803.10,5803.10,5803.10,5803.10,178
2004/5/14,12:54:00,5808.44,5808.44,5808.44,5808.44,127
2004/5/14,12:55:00,5797.92,5797.92,5797.92,5797.92,214
2004/5/14,12:56:00,5804.41,5804.41,5804.41,5804.41,133
2004/5/14,12:57:00,5790.96,5790.96,5790.96,5790.96,283
2004/5/14,12:58:00,5792.70,5792.70,5792.70,5792.70,207
2004/5/14,12:59:00,5793.52,5793.52,5793.52,5793.52,387
2004/5/14,13:00:00,5796.09,5796.09,5796.09,5796.09,346
2004/5/14,13:01:00,5795.82,5795.82,5795.82,5795.82,459
2004/5/14,13:02:00,5797.98,5797.98,5797.98,5797.98,243
2004/5/14,13:03:00,5796.61,5796.61,5796.61,5796.61,320
2004/5/14,13:04:00,5796.27,5796.27,5796.27,5796.27,197
2004/5/14,13:05:00,5799.63,5799.63,5799.63,5799.63,288
2004/5/14,13:06:00,5805.71,5805.71,5805.71,5805.71,255
2004/5/14,13:07:00,5808.88,5808.88,5808.88,5808.88,238
2004/5/14,13:08:00,5807.34,5807.34,5807.34,5807.34,205
2004/5/14,13:09:00,5807.39,5807.39,5807.39,5807.39,260
2004/5/14,13:10:00,5809.47,5809.47,5809.47,5809.47,194
2004/5/14,13:11:00,5808.30,5808.30,5808.30,5808.30,215
2004/5/14,13:12:00,5809.02,5809.02,5809.02,5809.02,189
2004/5/14,13:13:00,5807.93,5807.93,5807.93,5807.93,271
2004/5/14,13:14:00,5807.21,5807.21,5807.21,5807.21,190
2004/5/14,13:15:00,5809.26,5809.26,5809.26,5809.26,263
2004/5/14,13:16:00,5806.78,5806.78,5806.78,5806.78,235
2004/5/14,13:17:00,5808.36,5808.36,5808.36,5808.36,395
2004/5/14,13:18:00,5809.78,5809.78,5809.78,5809.78,287
2004/5/14,13:19:00,5806.26,5806.26,5806.26,5806.26,292
2004/5/14,13:20:00,5805.10,5805.10,5805.10,5805.10,193
2004/5/14,13:21:00,5804.02,5804.02,5804.02,5804.02,395
2004/5/14,13:22:00,5805.01,5805.01,5805.01,5805.01,301
2004/5/14,13:23:00,5796.97,5796.97,5796.97,5796.97,630
2004/5/14,13:24:00,5792.20,5792.20,5792.20,5792.20,478
2004/5/14,13:25:00,5794.16,5794.16,5794.16,5794.16,880
2004/5/14,13:26:00,5794.16,5794.16,5794.16,5794.16,0
2004/5/14,13:27:00,5794.16,5794.16,5794.16,5794.16,0
2004/5/14,13:28:00,5794.16,5794.16,5794.16,5794.16,0
2004/5/14,13:29:00,5794.16,5794.16,5794.16,5794.16,0
2004/5/14,13:30:00,5777.32,5777.32,5777.32,5777.32,4892
2004/5/17,09:00:00,5777.32,5777.32,5777.32,5777.32,119
2004/5/17,09:01:00,5632.58,5632.58,5632.58,5632.58,2723
2004/5/17,09:02:00,5622.85,5622.85,5622.85,5622.85,663
2004/5/17,09:03:00,5611.66,5611.66,5611.66,5611.66,1003
2004/5/17,09:04:00,5604.93,5604.93,5604.93,5604.93,580
2004/5/17,09:05:00,5594.68,5594.68,5594.68,5594.68,1101
2004/5/17,09:06:00,5596.21,5596.21,5596.21,5596.21,622
2004/5/17,09:07:00,5597.46,5597.46,5597.46,5597.46,873
2004/5/17,09:08:00,5595.66,5595.66,5595.66,5595.66,439
2004/5/17,09:09:00,5599.35,5599.35,5599.35,5599.35,744
2004/5/17,09:10:00,5594.01,5594.01,5594.01,5594.01,446
2004/5/17,09:11:00,5597.33,5597.33,5597.33,5597.33,522
2004/5/17,09:12:00,5603.30,5603.30,5603.30,5603.30,345
2004/5/17,09:13:00,5603.29,5603.29,5603.29,5603.29,426
2004/5/17,09:14:00,5605.79,5605.79,5605.79,5605.79,309
2004/5/17,09:15:00,5613.91,5613.91,5613.91,5613.91,411
2004/5/17,09:16:00,5613.04,5613.04,5613.04,5613.04,241
2004/5/17,09:17:00,5617.99,5617.99,5617.99,5617.99,358
2004/5/17,09:18:00,5620.34,5620.34,5620.34,5620.34,285
2004/5/17,09:19:00,5625.40,5625.40,5625.40,5625.40,364
2004/5/17,09:20:00,5630.14,5630.14,5630.14,5630.14,229
2004/5/17,09:21:00,5621.63,5621.63,5621.63,5621.63,331
2004/5/17,09:22:00,5621.42,5621.42,5621.42,5621.42,333
2004/5/17,09:23:00,5613.06,5613.06,5613.06,5613.06,353
2004/5/17,09:24:00,5616.19,5616.19,5616.19,5616.19,207
2004/5/17,09:25:00,5604.57,5604.57,5604.57,5604.57,339
2004/5/17,09:26:00,5601.73,5601.73,5601.73,5601.73,384
2004/5/17,09:27:00,5596.67,5596.67,5596.67,5596.67,713
2004/5/17,09:28:00,5590.69,5590.69,5590.69,5590.69,602
2004/5/17,09:29:00,5577.02,5577.02,5577.02,5577.02,800
2004/5/17,09:30:00,5569.64,5569.64,5569.64,5569.64,588
2004/5/17,09:31:00,5571.71,5571.71,5571.71,5571.71,979
2004/5/17,09:32:00,5571.05,5571.05,5571.05,5571.05,610
2004/5/17,09:33:00,5564.13,5564.13,5564.13,5564.13,856
2004/5/17,09:34:00,5553.94,5553.94,5553.94,5553.94,486
2004/5/17,09:35:00,5552.59,5552.59,5552.59,5552.59,656
2004/5/17,09:36:00,5550.43,5550.43,5550.43,5550.43,373
2004/5/17,09:37:00,5550.81,5550.81,5550.81,5550.81,481
2004/5/17,09:38:00,5547.50,5547.50,5547.50,5547.50,285
2004/5/17,09:39:00,5551.13,5551.13,5551.13,5551.13,462
2004/5/17,09:40:00,5551.52,5551.52,5551.52,5551.52,240
2004/5/17,09:41:00,5556.00,5556.00,5556.00,5556.00,316
2004/5/17,09:42:00,5564.42,5564.42,5564.42,5564.42,204
2004/5/17,09:43:00,5568.61,5568.61,5568.61,5568.61,313
2004/5/17,09:44:00,5570.98,5570.98,5570.98,5570.98,170
2004/5/17,09:45:00,5571.25,5571.25,5571.25,5571.25,251
2004/5/17,09:46:00,5577.22,5577.22,5577.22,5577.22,164
2004/5/17,09:47:00,5580.84,5580.84,5580.84,5580.84,280
2004/5/17,09:48:00,5576.63,5576.63,5576.63,5576.63,192
2004/5/17,09:49:00,5584.50,5584.50,5584.50,5584.50,226
2004/5/17,09:50:00,5585.18,5585.18,5585.18,5585.18,178
2004/5/17,09:51:00,5586.30,5586.30,5586.30,5586.30,205
2004/5/17,09:52:00,5586.85,5586.85,5586.85,5586.85,121
2004/5/17,09:53:00,5588.42,5588.42,5588.42,5588.42,216
2004/5/17,09:54:00,5587.74,5587.74,5587.74,5587.74,170
2004/5/17,09:55:00,5588.24,5588.24,5588.24,5588.24,170
2004/5/17,09:56:00,5584.92,5584.92,5584.92,5584.92,97
2004/5/17,09:57:00,5588.98,5588.98,5588.98,5588.98,279
2004/5/17,09:58:00,5587.65,5587.65,5587.65,5587.65,151
2004/5/17,09:59:00,5587.05,5587.05,5587.05,5587.05,318
2004/5/17,10:00:00,5588.55,5588.55,5588.55,5588.55,116
2004/5/17,10:01:00,5585.61,5585.61,5585.61,5585.61,198
2004/5/17,10:02:00,5588.67,5588.67,5588.67,5588.67,134
2004/5/17,10:03:00,5585.70,5585.70,5585.70,5585.70,234
2004/5/17,10:04:00,5585.20,5585.20,5585.20,5585.20,133
2004/5/17,10:05:00,5588.82,5588.82,5588.82,5588.82,180
2004/5/17,10:06:00,5588.61,5588.61,5588.61,5588.61,115
2004/5/17,10:07:00,5587.73,5587.73,5587.73,5587.73,182
2004/5/17,10:08:00,5589.45,5589.45,5589.45,5589.45,107
2004/5/17,10:09:00,5591.44,5591.44,5591.44,5591.44,179
2004/5/17,10:10:00,5593.89,5593.89,5593.89,5593.89,110
2004/5/17,10:11:00,5590.20,5590.20,5590.20,5590.20,180
2004/5/17,10:12:00,5589.52,5589.52,5589.52,5589.52,121
2004/5/17,10:13:00,5587.83,5587.83,5587.83,5587.83,148
2004/5/17,10:14:00,5589.08,5589.08,5589.08,5589.08,91
2004/5/17,10:15:00,5597.01,5597.01,5597.01,5597.01,166
2004/5/17,10:16:00,5595.05,5595.05,5595.05,5595.05,129
2004/5/17,10:17:00,5590.28,5590.28,5590.28,5590.28,145
2004/5/17,10:18:00,5595.39,5595.39,5595.39,5595.39,102
2004/5/17,10:19:00,5587.34,5587.34,5587.34,5587.34,129
2004/5/17,10:20:00,5588.29,5588.29,5588.29,5588.29,96
2004/5/17,10:21:00,5586.80,5586.80,5586.80,5586.80,196
2004/5/17,10:22:00,5583.89,5583.89,5583.89,5583.89,119
2004/5/17,10:23:00,5581.59,5581.59,5581.59,5581.59,207
2004/5/17,10:24:00,5577.81,5577.81,5577.81,5577.81,169
2004/5/17,10:25:00,5575.36,5575.36,5575.36,5575.36,301
2004/5/17,10:26:00,5573.91,5573.91,5573.91,5573.91,224
2004/5/17,10:27:00,5572.53,5572.53,5572.53,5572.53,358
2004/5/17,10:28:00,5567.20,5567.20,5567.20,5567.20,255
2004/5/17,10:29:00,5563.20,5563.20,5563.20,5563.20,474
2004/5/17,10:30:00,5563.14,5563.14,5563.14,5563.14,317
2004/5/17,10:31:00,5557.98,5557.98,5557.98,5557.98,578
2004/5/17,10:32:00,5553.79,5553.79,5553.79,5553.79,494
2004/5/17,10:33:00,5543.61,5543.61,5543.61,5543.61,725
2004/5/17,10:34:00,5539.01,5539.01,5539.01,5539.01,476
2004/5/17,10:35:00,5533.99,5533.99,5533.99,5533.99,878
2004/5/17,10:36:00,5531.41,5531.41,5531.41,5531.41,577
2004/5/17,10:37:00,5523.93,5523.93,5523.93,5523.93,632
2004/5/17,10:38:00,5521.98,5521.98,5521.98,5521.98,510
2004/5/17,10:39:00,5513.97,5513.97,5513.97,5513.97,892
2004/5/17,10:40:00,5516.88,5516.88,5516.88,5516.88,608
2004/5/17,10:41:00,5514.74,5514.74,5514.74,5514.74,830
2004/5/17,10:42:00,5510.82,5510.82,5510.82,5510.82,410
2004/5/17,10:43:00,5510.91,5510.91,5510.91,5510.91,515
2004/5/17,10:44:00,5506.26,5506.26,5506.26,5506.26,336
2004/5/17,10:45:00,5508.67,5508.67,5508.67,5508.67,435
2004/5/17,10:46:00,5513.64,5513.64,5513.64,5513.64,227
2004/5/17,10:47:00,5515.66,5515.66,5515.66,5515.66,343
2004/5/17,10:48:00,5513.18,5513.18,5513.18,5513.18,193
2004/5/17,10:49:00,5513.78,5513.78,5513.78,5513.78,315
2004/5/17,10:50:00,5516.43,5516.43,5516.43,5516.43,161
2004/5/17,10:51:00,5517.24,5517.24,5517.24,5517.24,232
2004/5/17,10:52:00,5518.51,5518.51,5518.51,5518.51,158
2004/5/17,10:53:00,5516.00,5516.00,5516.00,5516.00,166
2004/5/17,10:54:00,5513.20,5513.20,5513.20,5513.20,117
2004/5/17,10:55:00,5518.72,5518.72,5518.72,5518.72,189
2004/5/17,10:56:00,5510.76,5510.76,5510.76,5510.76,223
2004/5/17,10:57:00,5512.38,5512.38,5512.38,5512.38,145
2004/5/17,10:58:00,5513.71,5513.71,5513.71,5513.71,129
2004/5/17,10:59:00,5515.26,5515.26,5515.26,5515.26,172
2004/5/17,11:00:00,5509.62,5509.62,5509.62,5509.62,159
2004/5/17,11:01:00,5504.27,5504.27,5504.27,5504.27,291
2004/5/17,11:02:00,5501.96,5501.96,5501.96,5501.96,210
2004/5/17,11:03:00,5494.97,5494.97,5494.97,5494.97,255
2004/5/17,11:04:00,5502.02,5502.02,5502.02,5502.02,241
2004/5/17,11:05:00,5497.00,5497.00,5497.00,5497.00,253
2004/5/17,11:06:00,5494.49,5494.49,5494.49,5494.49,208
2004/5/17,11:07:00,5491.47,5491.47,5491.47,5491.47,439
2004/5/17,11:08:00,5490.00,5490.00,5490.00,5490.00,291
2004/5/17,11:09:00,5487.50,5487.50,5487.50,5487.50,328
2004/5/17,11:10:00,5485.91,5485.91,5485.91,5485.91,232
2004/5/17,11:11:00,5482.09,5482.09,5482.09,5482.09,308
2004/5/17,11:12:00,5478.49,5478.49,5478.49,5478.49,284
2004/5/17,11:13:00,5480.57,5480.57,5480.57,5480.57,389
2004/5/17,11:14:00,5476.73,5476.73,5476.73,5476.73,266
2004/5/17,11:15:00,5473.85,5473.85,5473.85,5473.85,367
2004/5/17,11:16:00,5473.70,5473.70,5473.70,5473.70,332
2004/5/17,11:17:00,5469.65,5469.65,5469.65,5469.65,655
2004/5/17,11:18:00,5461.24,5461.24,5461.24,5461.24,473
2004/5/17,11:19:00,5459.31,5459.31,5459.31,5459.31,630
2004/5/17,11:20:00,5457.45,5457.45,5457.45,5457.45,560
2004/5/17,11:21:00,5460.10,5460.10,5460.10,5460.10,669
2004/5/17,11:22:00,5454.63,5454.63,5454.63,5454.63,810
2004/5/17,11:23:00,5452.13,5452.13,5452.13,5452.13,717
2004/5/17,11:24:00,5450.72,5450.72,5450.72,5450.72,273
2004/5/17,11:25:00,5454.35,5454.35,5454.35,5454.35,383
2004/5/17,11:26:00,5453.51,5453.51,5453.51,5453.51,201
2004/5/17,11:27:00,5463.58,5463.58,5463.58,5463.58,225
2004/5/17,11:28:00,5461.16,5461.16,5461.16,5461.16,143
2004/5/17,11:29:00,5468.98,5468.98,5468.98,5468.98,226
2004/5/17,11:30:00,5466.95,5466.95,5466.95,5466.95,228
2004/5/17,11:31:00,5466.57,5466.57,5466.57,5466.57,198
2004/5/17,11:32:00,5467.04,5467.04,5467.04,5467.04,175
2004/5/17,11:33:00,5462.60,5462.60,5462.60,5462.60,212
2004/5/17,11:34:00,5469.73,5469.73,5469.73,5469.73,134
2004/5/17,11:35:00,5465.94,5465.94,5465.94,5465.94,132
2004/5/17,11:36:00,5463.55,5463.55,5463.55,5463.55,116
2004/5/17,11:37:00,5460.18,5460.18,5460.18,5460.18,144
2004/5/17,11:38:00,5458.65,5458.65,5458.65,5458.65,86
2004/5/17,11:39:00,5465.55,5465.55,5465.55,5465.55,118
2004/5/17,11:40:00,5461.68,5461.68,5461.68,5461.68,91
2004/5/17,11:41:00,5462.65,5462.65,5462.65,5462.65,143
2004/5/17,11:42:00,5463.92,5463.92,5463.92,5463.92,159
2004/5/17,11:43:00,5462.13,5462.13,5462.13,5462.13,149
2004/5/17,11:44:00,5460.17,5460.17,5460.17,5460.17,90
2004/5/17,11:45:00,5458.93,5458.93,5458.93,5458.93,146
2004/5/17,11:46:00,5464.79,5464.79,5464.79,5464.79,67
2004/5/17,11:47:00,5463.87,5463.87,5463.87,5463.87,153
2004/5/17,11:48:00,5460.13,5460.13,5460.13,5460.13,106
2004/5/17,11:49:00,5464.14,5464.14,5464.14,5464.14,178
2004/5/17,11:50:00,5459.34,5459.34,5459.34,5459.34,111
2004/5/17,11:51:00,5464.71,5464.71,5464.71,5464.71,124
2004/5/17,11:52:00,5469.03,5469.03,5469.03,5469.03,70
2004/5/17,11:53:00,5465.91,5465.91,5465.91,5465.91,119
2004/5/17,11:54:00,5470.14,5470.14,5470.14,5470.14,109
2004/5/17,11:55:00,5470.31,5470.31,5470.31,5470.31,143
2004/5/17,11:56:00,5471.07,5471.07,5471.07,5471.07,96
2004/5/17,11:57:00,5467.86,5467.86,5467.86,5467.86,137
2004/5/17,11:58:00,5468.51,5468.51,5468.51,5468.51,99
2004/5/17,11:59:00,5472.93,5472.93,5472.93,5472.93,183
2004/5/17,12:00:00,5480.30,5480.30,5480.30,5480.30,97
2004/5/17,12:01:00,5480.91,5480.91,5480.91,5480.91,151
2004/5/17,12:02:00,5483.29,5483.29,5483.29,5483.29,146
2004/5/17,12:03:00,5482.71,5482.71,5482.71,5482.71,183
2004/5/17,12:04:00,5483.26,5483.26,5483.26,5483.26,131
2004/5/17,12:05:00,5484.41,5484.41,5484.41,5484.41,167
2004/5/17,12:06:00,5489.52,5489.52,5489.52,5489.52,124
2004/5/17,12:07:00,5497.36,5497.36,5497.36,5497.36,203
2004/5/17,12:08:00,5498.90,5498.90,5498.90,5498.90,116
2004/5/17,12:09:00,5491.05,5491.05,5491.05,5491.05,172
2004/5/17,12:10:00,5494.47,5494.47,5494.47,5494.47,190
2004/5/17,12:11:00,5497.66,5497.66,5497.66,5497.66,181
2004/5/17,12:12:00,5493.55,5493.55,5493.55,5493.55,156
2004/5/17,12:13:00,5495.47,5495.47,5495.47,5495.47,226
2004/5/17,12:14:00,5496.82,5496.82,5496.82,5496.82,120
2004/5/17,12:15:00,5499.45,5499.45,5499.45,5499.45,135
2004/5/17,12:16:00,5494.31,5494.31,5494.31,5494.31,101
2004/5/17,12:17:00,5493.05,5493.05,5493.05,5493.05,152
2004/5/17,12:18:00,5492.26,5492.26,5492.26,5492.26,83
2004/5/17,12:19:00,5495.20,5495.20,5495.20,5495.20,215
2004/5/17,12:20:00,5490.69,5490.69,5490.69,5490.69,113
2004/5/17,12:21:00,5498.88,5498.88,5498.88,5498.88,136
2004/5/17,12:22:00,5495.99,5495.99,5495.99,5495.99,100
2004/5/17,12:23:00,5497.22,5497.22,5497.22,5497.22,187
2004/5/17,12:24:00,5491.82,5491.82,5491.82,5491.82,101
2004/5/17,12:25:00,5492.37,5492.37,5492.37,5492.37,120
2004/5/17,12:26:00,5490.51,5490.51,5490.51,5490.51,178
2004/5/17,12:27:00,5489.67,5489.67,5489.67,5489.67,135
2004/5/17,12:28:00,5490.30,5490.30,5490.30,5490.30,80
2004/5/17,12:29:00,5490.41,5490.41,5490.41,5490.41,140
2004/5/17,12:30:00,5489.44,5489.44,5489.44,5489.44,107
2004/5/17,12:31:00,5489.53,5489.53,5489.53,5489.53,166
2004/5/17,12:32:00,5487.52,5487.52,5487.52,5487.52,122
2004/5/17,12:33:00,5490.39,5490.39,5490.39,5490.39,138
2004/5/17,12:34:00,5489.74,5489.74,5489.74,5489.74,102
2004/5/17,12:35:00,5489.74,5489.74,5489.74,5489.74,138
2004/5/17,12:36:00,5488.39,5488.39,5488.39,5488.39,112
2004/5/17,12:37:00,5485.32,5485.32,5485.32,5485.32,137
2004/5/17,12:38:00,5487.78,5487.78,5487.78,5487.78,155
2004/5/17,12:39:00,5484.15,5484.15,5484.15,5484.15,141
2004/5/17,12:40:00,5484.04,5484.04,5484.04,5484.04,102
2004/5/17,12:41:00,5483.34,5483.34,5483.34,5483.34,149
2004/5/17,12:42:00,5481.00,5481.00,5481.00,5481.00,100
2004/5/17,12:43:00,5483.71,5483.71,5483.71,5483.71,160
2004/5/17,12:44:00,5481.89,5481.89,5481.89,5481.89,187
2004/5/17,12:45:00,5481.72,5481.72,5481.72,5481.72,182
2004/5/17,12:46:00,5482.55,5482.55,5482.55,5482.55,137
2004/5/17,12:47:00,5485.97,5485.97,5485.97,5485.97,157
2004/5/17,12:48:00,5487.25,5487.25,5487.25,5487.25,102
2004/5/17,12:49:00,5482.23,5482.23,5482.23,5482.23,165
2004/5/17,12:50:00,5481.90,5481.90,5481.90,5481.90,116
2004/5/17,12:51:00,5484.15,5484.15,5484.15,5484.15,132
2004/5/17,12:52:00,5483.26,5483.26,5483.26,5483.26,99
2004/5/17,12:53:00,5488.08,5488.08,5488.08,5488.08,134
2004/5/17,12:54:00,5490.38,5490.38,5490.38,5490.38,100
2004/5/17,12:55:00,5485.29,5485.29,5485.29,5485.29,272
2004/5/17,12:56:00,5486.73,5486.73,5486.73,5486.73,514
2004/5/17,12:57:00,5483.43,5483.43,5483.43,5483.43,205
2004/5/17,12:58:00,5483.63,5483.63,5483.63,5483.63,170
2004/5/17,12:59:00,5482.07,5482.07,5482.07,5482.07,194
2004/5/17,13:00:00,5481.27,5481.27,5481.27,5481.27,208
2004/5/17,13:01:00,5480.02,5480.02,5480.02,5480.02,166
2004/5/17,13:02:00,5482.74,5482.74,5482.74,5482.74,159
2004/5/17,13:03:00,5483.09,5483.09,5483.09,5483.09,180
2004/5/17,13:04:00,5480.91,5480.91,5480.91,5480.91,133
2004/5/17,13:05:00,5479.14,5479.14,5479.14,5479.14,255
2004/5/17,13:06:00,5482.03,5482.03,5482.03,5482.03,178
2004/5/17,13:07:00,5479.79,5479.79,5479.79,5479.79,181
2004/5/17,13:08:00,5475.31,5475.31,5475.31,5475.31,183
2004/5/17,13:09:00,5474.69,5474.69,5474.69,5474.69,268
2004/5/17,13:10:00,5476.29,5476.29,5476.29,5476.29,157
2004/5/17,13:11:00,5474.78,5474.78,5474.78,5474.78,212
2004/5/17,13:12:00,5471.53,5471.53,5471.53,5471.53,227
2004/5/17,13:13:00,5473.66,5473.66,5473.66,5473.66,298
2004/5/17,13:14:00,5478.23,5478.23,5478.23,5478.23,162
2004/5/17,13:15:00,5475.22,5475.22,5475.22,5475.22,283
2004/5/17,13:16:00,5472.94,5472.94,5472.94,5472.94,132
2004/5/17,13:17:00,5472.07,5472.07,5472.07,5472.07,280
2004/5/17,13:18:00,5472.30,5472.30,5472.30,5472.30,202
2004/5/17,13:19:00,5474.08,5474.08,5474.08,5474.08,253
2004/5/17,13:20:00,5474.76,5474.76,5474.76,5474.76,200
2004/5/17,13:21:00,5477.29,5477.29,5477.29,5477.29,260
2004/5/17,13:22:00,5475.19,5475.19,5475.19,5475.19,206
2004/5/17,13:23:00,5478.71,5478.71,5478.71,5478.71,337
2004/5/17,13:24:00,5480.25,5480.25,5480.25,5480.25,227
2004/5/17,13:25:00,5480.77,5480.77,5480.77,5480.77,335
2004/5/17,13:26:00,5480.77,5480.77,5480.77,5480.77,0
2004/5/17,13:27:00,5480.77,5480.77,5480.77,5480.77,0
2004/5/17,13:28:00,5480.77,5480.77,5480.77,5480.77,0
2004/5/17,13:29:00,5480.77,5480.77,5480.77,5480.77,0
2004/5/17,13:30:00,5482.96,5482.96,5482.96,5482.96,2309
2004/5/18,09:00:00,5482.96,5482.96,5482.96,5482.96,102
2004/5/18,09:01:00,5500.64,5500.64,5500.64,5500.64,2345
2004/5/18,09:02:00,5515.35,5515.35,5515.35,5515.35,385
2004/5/18,09:03:00,5522.49,5522.49,5522.49,5522.49,762
2004/5/18,09:04:00,5519.05,5519.05,5519.05,5519.05,576
2004/5/18,09:05:00,5520.55,5520.55,5520.55,5520.55,708
2004/5/18,09:06:00,5523.33,5523.33,5523.33,5523.33,505
2004/5/18,09:07:00,5520.23,5520.23,5520.23,5520.23,604
2004/5/18,09:08:00,5520.86,5520.86,5520.86,5520.86,415
2004/5/18,09:09:00,5518.22,5518.22,5518.22,5518.22,535
2004/5/18,09:10:00,5512.67,5512.67,5512.67,5512.67,331
2004/5/18,09:11:00,5503.11,5503.11,5503.11,5503.11,565
2004/5/18,09:12:00,5499.30,5499.30,5499.30,5499.30,339
2004/5/18,09:13:00,5491.36,5491.36,5491.36,5491.36,569
2004/5/18,09:14:00,5486.04,5486.04,5486.04,5486.04,526
2004/5/18,09:15:00,5479.87,5479.87,5479.87,5479.87,674
2004/5/18,09:16:00,5470.69,5470.69,5470.69,5470.69,416
2004/5/18,09:17:00,5461.19,5461.19,5461.19,5461.19,756
2004/5/18,09:18:00,5461.94,5461.94,5461.94,5461.94,545
2004/5/18,09:19:00,5467.61,5467.61,5467.61,5467.61,717
2004/5/18,09:20:00,5473.72,5473.72,5473.72,5473.72,491
2004/5/18,09:21:00,5492.37,5492.37,5492.37,5492.37,674
2004/5/18,09:22:00,5498.05,5498.05,5498.05,5498.05,497
2004/5/18,09:23:00,5512.52,5512.52,5512.52,5512.52,808
2004/5/18,09:24:00,5519.85,5519.85,5519.85,5519.85,511
2004/5/18,09:25:00,5536.05,5536.05,5536.05,5536.05,776
2004/5/18,09:26:00,5542.58,5542.58,5542.58,5542.58,634
2004/5/18,09:27:00,5551.78,5551.78,5551.78,5551.78,833
2004/5/18,09:28:00,5553.81,5553.81,5553.81,5553.81,529
2004/5/18,09:29:00,5556.07,5556.07,5556.07,5556.07,723
2004/5/18,09:30:00,5562.04,5562.04,5562.04,5562.04,429
2004/5/18,09:31:00,5563.18,5563.18,5563.18,5563.18,608
2004/5/18,09:32:00,5555.82,5555.82,5555.82,5555.82,400
2004/5/18,09:33:00,5554.62,5554.62,5554.62,5554.62,584
2004/5/18,09:34:00,5553.02,5553.02,5553.02,5553.02,351
2004/5/18,09:35:00,5552.92,5552.92,5552.92,5552.92,560
2004/5/18,09:36:00,5551.37,5551.37,5551.37,5551.37,317
2004/5/18,09:37:00,5551.53,5551.53,5551.53,5551.53,432
2004/5/18,09:38:00,5551.05,5551.05,5551.05,5551.05,217
2004/5/18,09:39:00,5550.38,5550.38,5550.38,5550.38,375
2004/5/18,09:40:00,5556.55,5556.55,5556.55,5556.55,203
2004/5/18,09:41:00,5561.63,5561.63,5561.63,5561.63,310
2004/5/18,09:42:00,5562.84,5562.84,5562.84,5562.84,243
2004/5/18,09:43:00,5568.65,5568.65,5568.65,5568.65,491
2004/5/18,09:44:00,5573.93,5573.93,5573.93,5573.93,445
2004/5/18,09:45:00,5581.26,5581.26,5581.26,5581.26,722
2004/5/18,09:46:00,5588.98,5588.98,5588.98,5588.98,559
2004/5/18,09:47:00,5594.83,5594.83,5594.83,5594.83,852
2004/5/18,09:48:00,5601.79,5601.79,5601.79,5601.79,490
2004/5/18,09:49:00,5607.63,5607.63,5607.63,5607.63,752
2004/5/18,09:50:00,5613.35,5613.35,5613.35,5613.35,406
2004/5/18,09:51:00,5611.15,5611.15,5611.15,5611.15,539
2004/5/18,09:52:00,5610.78,5610.78,5610.78,5610.78,366
2004/5/18,09:53:00,5603.82,5603.82,5603.82,5603.82,517
2004/5/18,09:54:00,5598.16,5598.16,5598.16,5598.16,385
2004/5/18,09:55:00,5591.44,5591.44,5591.44,5591.44,499
2004/5/18,09:56:00,5590.27,5590.27,5590.27,5590.27,269
2004/5/18,09:57:00,5583.57,5583.57,5583.57,5583.57,351
2004/5/18,09:58:00,5581.82,5581.82,5581.82,5581.82,232
2004/5/18,09:59:00,5579.44,5579.44,5579.44,5579.44,280
2004/5/18,10:00:00,5579.81,5579.81,5579.81,5579.81,179
2004/5/18,10:01:00,5579.92,5579.92,5579.92,5579.92,232
2004/5/18,10:02:00,5580.25,5580.25,5580.25,5580.25,141
2004/5/18,10:03:00,5580.30,5580.30,5580.30,5580.30,209
2004/5/18,10:04:00,5586.44,5586.44,5586.44,5586.44,137
2004/5/18,10:05:00,5584.29,5584.29,5584.29,5584.29,283
2004/5/18,10:06:00,5590.45,5590.45,5590.45,5590.45,174
2004/5/18,10:07:00,5589.37,5589.37,5589.37,5589.37,325
2004/5/18,10:08:00,5594.01,5594.01,5594.01,5594.01,258
2004/5/18,10:09:00,5598.35,5598.35,5598.35,5598.35,386
2004/5/18,10:10:00,5595.78,5595.78,5595.78,5595.78,293
2004/5/18,10:11:00,5597.68,5597.68,5597.68,5597.68,342
2004/5/18,10:12:00,5604.89,5604.89,5604.89,5604.89,219
2004/5/18,10:13:00,5600.99,5600.99,5600.99,5600.99,422
2004/5/18,10:14:00,5600.75,5600.75,5600.75,5600.75,258
2004/5/18,10:15:00,5601.44,5601.44,5601.44,5601.44,357
2004/5/18,10:16:00,5600.67,5600.67,5600.67,5600.67,247
2004/5/18,10:17:00,5600.53,5600.53,5600.53,5600.53,280
2004/5/18,10:18:00,5602.25,5602.25,5602.25,5602.25,184
2004/5/18,10:19:00,5599.06,5599.06,5599.06,5599.06,245
2004/5/18,10:20:00,5602.07,5602.07,5602.07,5602.07,199
2004/5/18,10:21:00,5601.29,5601.29,5601.29,5601.29,206
2004/5/18,10:22:00,5601.81,5601.81,5601.81,5601.81,145
2004/5/18,10:23:00,5597.10,5597.10,5597.10,5597.10,178
2004/5/18,10:24:00,5595.54,5595.54,5595.54,5595.54,133
2004/5/18,10:25:00,5597.13,5597.13,5597.13,5597.13,196
2004/5/18,10:26:00,5594.71,5594.71,5594.71,5594.71,123
2004/5/18,10:27:00,5590.93,5590.93,5590.93,5590.93,229
2004/5/18,10:28:00,5588.91,5588.91,5588.91,5588.91,155
2004/5/18,10:29:00,5585.10,5585.10,5585.10,5585.10,329
2004/5/18,10:30:00,5585.20,5585.20,5585.20,5585.20,203
2004/5/18,10:31:00,5577.89,5577.89,5577.89,5577.89,273
2004/5/18,10:32:00,5571.50,5571.50,5571.50,5571.50,207
2004/5/18,10:33:00,5569.53,5569.53,5569.53,5569.53,324
2004/5/18,10:34:00,5572.07,5572.07,5572.07,5572.07,225
2004/5/18,10:35:00,5571.18,5571.18,5571.18,5571.18,269
2004/5/18,10:36:00,5572.66,5572.66,5572.66,5572.66,202
2004/5/18,10:37:00,5571.16,5571.16,5571.16,5571.16,218
2004/5/18,10:38:00,5575.37,5575.37,5575.37,5575.37,151
2004/5/18,10:39:00,5576.72,5576.72,5576.72,5576.72,199
2004/5/18,10:40:00,5573.95,5573.95,5573.95,5573.95,132
2004/5/18,10:41:00,5575.20,5575.20,5575.20,5575.20,268
2004/5/18,10:42:00,5578.36,5578.36,5578.36,5578.36,168
2004/5/18,10:43:00,5578.24,5578.24,5578.24,5578.24,174
2004/5/18,10:44:00,5580.19,5580.19,5580.19,5580.19,130
2004/5/18,10:45:00,5581.01,5581.01,5581.01,5581.01,190
2004/5/18,10:46:00,5579.97,5579.97,5579.97,5579.97,113
2004/5/18,10:47:00,5584.33,5584.33,5584.33,5584.33,154
2004/5/18,10:48:00,5585.66,5585.66,5585.66,5585.66,114
2004/5/18,10:49:00,5584.94,5584.94,5584.94,5584.94,144
2004/5/18,10:50:00,5580.70,5580.70,5580.70,5580.70,93
2004/5/18,10:51:00,5579.12,5579.12,5579.12,5579.12,113
2004/5/18,10:52:00,5578.13,5578.13,5578.13,5578.13,116
2004/5/18,10:53:00,5581.74,5581.74,5581.74,5581.74,125
2004/5/18,10:54:00,5577.93,5577.93,5577.93,5577.93,74
2004/5/18,10:55:00,5575.02,5575.02,5575.02,5575.02,117
2004/5/18,10:56:00,5579.46,5579.46,5579.46,5579.46,115
2004/5/18,10:57:00,5577.14,5577.14,5577.14,5577.14,156
2004/5/18,10:58:00,5580.75,5580.75,5580.75,5580.75,123
2004/5/18,10:59:00,5576.22,5576.22,5576.22,5576.22,113
2004/5/18,11:00:00,5578.48,5578.48,5578.48,5578.48,116
2004/5/18,11:01:00,5580.61,5580.61,5580.61,5580.61,128
2004/5/18,11:02:00,5580.08,5580.08,5580.08,5580.08,101
2004/5/18,11:03:00,5580.33,5580.33,5580.33,5580.33,135
2004/5/18,11:04:00,5578.36,5578.36,5578.36,5578.36,106
2004/5/18,11:05:00,5575.84,5575.84,5575.84,5575.84,133
2004/5/18,11:06:00,5577.42,5577.42,5577.42,5577.42,92
2004/5/18,11:07:00,5574.45,5574.45,5574.45,5574.45,251
2004/5/18,11:08:00,5573.68,5573.68,5573.68,5573.68,149
2004/5/18,11:09:00,5570.46,5570.46,5570.46,5570.46,284
2004/5/18,11:10:00,5566.90,5566.90,5566.90,5566.90,129
2004/5/18,11:11:00,5568.18,5568.18,5568.18,5568.18,215
2004/5/18,11:12:00,5565.65,5565.65,5565.65,5565.65,218
2004/5/18,11:13:00,5563.48,5563.48,5563.48,5563.48,263
2004/5/18,11:14:00,5559.79,5559.79,5559.79,5559.79,186
2004/5/18,11:15:00,5558.83,5558.83,5558.83,5558.83,259
2004/5/18,11:16:00,5549.95,5549.95,5549.95,5549.95,244
2004/5/18,11:17:00,5555.68,5555.68,5555.68,5555.68,330
2004/5/18,11:18:00,5556.61,5556.61,5556.61,5556.61,215
2004/5/18,11:19:00,5557.37,5557.37,5557.37,5557.37,248
2004/5/18,11:20:00,5556.09,5556.09,5556.09,5556.09,155
2004/5/18,11:21:00,5559.17,5559.17,5559.17,5559.17,194
2004/5/18,11:22:00,5560.55,5560.55,5560.55,5560.55,201
2004/5/18,11:23:00,5561.11,5561.11,5561.11,5561.11,162
2004/5/18,11:24:00,5564.67,5564.67,5564.67,5564.67,109
2004/5/18,11:25:00,5563.95,5563.95,5563.95,5563.95,147
2004/5/18,11:26:00,5566.20,5566.20,5566.20,5566.20,112
2004/5/18,11:27:00,5566.95,5566.95,5566.95,5566.95,122
2004/5/18,11:28:00,5567.83,5567.83,5567.83,5567.83,88
2004/5/18,11:29:00,5566.84,5566.84,5566.84,5566.84,109
2004/5/18,11:30:00,5570.30,5570.30,5570.30,5570.30,84
2004/5/18,11:31:00,5567.07,5567.07,5567.07,5567.07,130
2004/5/18,11:32:00,5569.55,5569.55,5569.55,5569.55,115
2004/5/18,11:33:00,5568.64,5568.64,5568.64,5568.64,115
2004/5/18,11:34:00,5566.68,5566.68,5566.68,5566.68,89
2004/5/18,11:35:00,5569.94,5569.94,5569.94,5569.94,106
2004/5/18,11:36:00,5566.56,5566.56,5566.56,5566.56,124
2004/5/18,11:37:00,5568.66,5568.66,5568.66,5568.66,124
2004/5/18,11:38:00,5563.92,5563.92,5563.92,5563.92,92
2004/5/18,11:39:00,5567.54,5567.54,5567.54,5567.54,94
2004/5/18,11:40:00,5565.78,5565.78,5565.78,5565.78,77
2004/5/18,11:41:00,5564.87,5564.87,5564.87,5564.87,118
2004/5/18,11:42:00,5560.32,5560.32,5560.32,5560.32,103
2004/5/18,11:43:00,5558.48,5558.48,5558.48,5558.48,139
2004/5/18,11:44:00,5560.59,5560.59,5560.59,5560.59,177
2004/5/18,11:45:00,5554.06,5554.06,5554.06,5554.06,247
2004/5/18,11:46:00,5548.40,5548.40,5548.40,5548.40,185
2004/5/18,11:47:00,5548.80,5548.80,5548.80,5548.80,291
2004/5/18,11:48:00,5541.05,5541.05,5541.05,5541.05,148
2004/5/18,11:49:00,5546.03,5546.03,5546.03,5546.03,271
2004/5/18,11:50:00,5538.70,5538.70,5538.70,5538.70,191
2004/5/18,11:51:00,5545.46,5545.46,5545.46,5545.46,236
2004/5/18,11:52:00,5539.96,5539.96,5539.96,5539.96,161
2004/5/18,11:53:00,5537.19,5537.19,5537.19,5537.19,229
2004/5/18,11:54:00,5541.01,5541.01,5541.01,5541.01,191
2004/5/18,11:55:00,5536.87,5536.87,5536.87,5536.87,207
2004/5/18,11:56:00,5542.25,5542.25,5542.25,5542.25,164
2004/5/18,11:57:00,5545.98,5545.98,5545.98,5545.98,166
2004/5/18,11:58:00,5539.59,5539.59,5539.59,5539.59,115
2004/5/18,11:59:00,5540.84,5540.84,5540.84,5540.84,197
2004/5/18,12:00:00,5543.38,5543.38,5543.38,5543.38,119
2004/5/18,12:01:00,5543.56,5543.56,5543.56,5543.56,155
2004/5/18,12:02:00,5539.68,5539.68,5539.68,5539.68,110
2004/5/18,12:03:00,5542.55,5542.55,5542.55,5542.55,134
2004/5/18,12:04:00,5542.22,5542.22,5542.22,5542.22,97
2004/5/18,12:05:00,5543.21,5543.21,5543.21,5543.21,129
2004/5/18,12:06:00,5543.71,5543.71,5543.71,5543.71,115
2004/5/18,12:07:00,5547.57,5547.57,5547.57,5547.57,138
2004/5/18,12:08:00,5550.41,5550.41,5550.41,5550.41,118
2004/5/18,12:09:00,5553.16,5553.16,5553.16,5553.16,200
2004/5/18,12:10:00,5553.63,5553.63,5553.63,5553.63,145
2004/5/18,12:11:00,5557.87,5557.87,5557.87,5557.87,198
2004/5/18,12:12:00,5555.71,5555.71,5555.71,5555.71,182
2004/5/18,12:13:00,5558.34,5558.34,5558.34,5558.34,119
2004/5/18,12:14:00,5557.81,5557.81,5557.81,5557.81,132
2004/5/18,12:15:00,5560.01,5560.01,5560.01,5560.01,175
2004/5/18,12:16:00,5558.13,5558.13,5558.13,5558.13,119
2004/5/18,12:17:00,5560.96,5560.96,5560.96,5560.96,156
2004/5/18,12:18:00,5561.19,5561.19,5561.19,5561.19,121
2004/5/18,12:19:00,5556.74,5556.74,5556.74,5556.74,127
2004/5/18,12:20:00,5558.15,5558.15,5558.15,5558.15,80
2004/5/18,12:21:00,5556.00,5556.00,5556.00,5556.00,118
2004/5/18,12:22:00,5557.14,5557.14,5557.14,5557.14,98
2004/5/18,12:23:00,5560.71,5560.71,5560.71,5560.71,144
2004/5/18,12:24:00,5557.35,5557.35,5557.35,5557.35,138
2004/5/18,12:25:00,5555.49,5555.49,5555.49,5555.49,165
2004/5/18,12:26:00,5557.39,5557.39,5557.39,5557.39,129
2004/5/18,12:27:00,5556.02,5556.02,5556.02,5556.02,170
2004/5/18,12:28:00,5554.59,5554.59,5554.59,5554.59,143
2004/5/18,12:29:00,5555.39,5555.39,5555.39,5555.39,184
2004/5/18,12:30:00,5551.34,5551.34,5551.34,5551.34,201
2004/5/18,12:31:00,5548.85,5548.85,5548.85,5548.85,279
2004/5/18,12:32:00,5545.31,5545.31,5545.31,5545.31,244
2004/5/18,12:33:00,5545.74,5545.74,5545.74,5545.74,248
2004/5/18,12:34:00,5545.07,5545.07,5545.07,5545.07,198
2004/5/18,12:35:00,5542.97,5542.97,5542.97,5542.97,293
2004/5/18,12:36:00,5539.25,5539.25,5539.25,5539.25,164
2004/5/18,12:37:00,5537.82,5537.82,5537.82,5537.82,238
2004/5/18,12:38:00,5539.21,5539.21,5539.21,5539.21,196
2004/5/18,12:39:00,5538.80,5538.80,5538.80,5538.80,272
2004/5/18,12:40:00,5535.82,5535.82,5535.82,5535.82,164
2004/5/18,12:41:00,5538.20,5538.20,5538.20,5538.20,261
2004/5/18,12:42:00,5537.94,5537.94,5537.94,5537.94,174
2004/5/18,12:43:00,5538.14,5538.14,5538.14,5538.14,222
2004/5/18,12:44:00,5536.41,5536.41,5536.41,5536.41,158
2004/5/18,12:45:00,5533.69,5533.69,5533.69,5533.69,191
2004/5/18,12:46:00,5532.40,5532.40,5532.40,5532.40,153
2004/5/18,12:47:00,5526.76,5526.76,5526.76,5526.76,227
2004/5/18,12:48:00,5527.65,5527.65,5527.65,5527.65,209
2004/5/18,12:49:00,5526.66,5526.66,5526.66,5526.66,349
2004/5/18,12:50:00,5524.48,5524.48,5524.48,5524.48,318
2004/5/18,12:51:00,5519.29,5519.29,5519.29,5519.29,373
2004/5/18,12:52:00,5518.68,5518.68,5518.68,5518.68,249
2004/5/18,12:53:00,5517.93,5517.93,5517.93,5517.93,382
2004/5/18,12:54:00,5520.77,5520.77,5520.77,5520.77,274
2004/5/18,12:55:00,5517.92,5517.92,5517.92,5517.92,320
2004/5/18,12:56:00,5519.21,5519.21,5519.21,5519.21,200
2004/5/18,12:57:00,5524.86,5524.86,5524.86,5524.86,323
2004/5/18,12:58:00,5525.57,5525.57,5525.57,5525.57,223
2004/5/18,12:59:00,5529.11,5529.11,5529.11,5529.11,331
2004/5/18,13:00:00,5532.69,5532.69,5532.69,5532.69,188
2004/5/18,13:01:00,5536.37,5536.37,5536.37,5536.37,223
2004/5/18,13:02:00,5539.62,5539.62,5539.62,5539.62,162
2004/5/18,13:03:00,5540.65,5540.65,5540.65,5540.65,234
2004/5/18,13:04:00,5539.84,5539.84,5539.84,5539.84,164
2004/5/18,13:05:00,5542.72,5542.72,5542.72,5542.72,277
2004/5/18,13:06:00,5539.94,5539.94,5539.94,5539.94,163
2004/5/18,13:07:00,5545.76,5545.76,5545.76,5545.76,217
2004/5/18,13:08:00,5546.41,5546.41,5546.41,5546.41,152
2004/5/18,13:09:00,5547.96,5547.96,5547.96,5547.96,250
2004/5/18,13:10:00,5548.08,5548.08,5548.08,5548.08,195
2004/5/18,13:11:00,5548.01,5548.01,5548.01,5548.01,211
2004/5/18,13:12:00,5545.76,5545.76,5545.76,5545.76,160
2004/5/18,13:13:00,5547.66,5547.66,5547.66,5547.66,231
2004/5/18,13:14:00,5549.33,5549.33,5549.33,5549.33,147
2004/5/18,13:15:00,5549.58,5549.58,5549.58,5549.58,203
2004/5/18,13:16:00,5550.22,5550.22,5550.22,5550.22,156
2004/5/18,13:17:00,5550.32,5550.32,5550.32,5550.32,318
2004/5/18,13:18:00,5548.86,5548.86,5548.86,5548.86,201
2004/5/18,13:19:00,5552.55,5552.55,5552.55,5552.55,299
2004/5/18,13:20:00,5551.73,5551.73,5551.73,5551.73,198
2004/5/18,13:21:00,5551.39,5551.39,5551.39,5551.39,400
2004/5/18,13:22:00,5553.39,5553.39,5553.39,5553.39,258
2004/5/18,13:23:00,5548.04,5548.04,5548.04,5548.04,493
2004/5/18,13:24:00,5546.82,5546.82,5546.82,5546.82,321
2004/5/18,13:25:00,5554.23,5554.23,5554.23,5554.23,442
2004/5/18,13:26:00,5554.23,5554.23,5554.23,5554.23,0
2004/5/18,13:27:00,5554.23,5554.23,5554.23,5554.23,0
2004/5/18,13:28:00,5554.23,5554.23,5554.23,5554.23,0
2004/5/18,13:29:00,5554.23,5554.23,5554.23,5554.23,0
2004/5/18,13:30:00,5557.68,5557.68,5557.68,5557.68,4012
2004/5/19,09:00:00,5557.68,5557.68,5557.68,5557.68,182
2004/5/19,09:01:00,5690.18,5690.18,5690.18,5690.18,2640
2004/5/19,09:02:00,5692.42,5692.42,5692.42,5692.42,805
2004/5/19,09:03:00,5694.19,5694.19,5694.19,5694.19,933
2004/5/19,09:04:00,5684.52,5684.52,5684.52,5684.52,609
2004/5/19,09:05:00,5687.94,5687.94,5687.94,5687.94,986
2004/5/19,09:06:00,5690.77,5690.77,5690.77,5690.77,730
2004/5/19,09:07:00,5696.93,5696.93,5696.93,5696.93,1118
2004/5/19,09:08:00,5702.97,5702.97,5702.97,5702.97,737
2004/5/19,09:09:00,5713.89,5713.89,5713.89,5713.89,1034
2004/5/19,09:10:00,5714.09,5714.09,5714.09,5714.09,830
2004/5/19,09:11:00,5725.76,5725.76,5725.76,5725.76,969
2004/5/19,09:12:00,5734.30,5734.30,5734.30,5734.30,777
2004/5/19,09:13:00,5738.87,5738.87,5738.87,5738.87,972
2004/5/19,09:14:00,5743.81,5743.81,5743.81,5743.81,778
2004/5/19,09:15:00,5753.97,5753.97,5753.97,5753.97,1021
2004/5/19,09:16:00,5764.98,5764.98,5764.98,5764.98,756
2004/5/19,09:17:00,5767.64,5767.64,5767.64,5767.64,1048
2004/5/19,09:18:00,5767.71,5767.71,5767.71,5767.71,855
2004/5/19,09:19:00,5773.98,5773.98,5773.98,5773.98,1014
2004/5/19,09:20:00,5776.82,5776.82,5776.82,5776.82,717
2004/5/19,09:21:00,5778.71,5778.71,5778.71,5778.71,1111
2004/5/19,09:22:00,5772.19,5772.19,5772.19,5772.19,751
2004/5/19,09:23:00,5777.46,5777.46,5777.46,5777.46,1205
2004/5/19,09:24:00,5778.19,5778.19,5778.19,5778.19,807
2004/5/19,09:25:00,5779.77,5779.77,5779.77,5779.77,1107
2004/5/19,09:26:00,5780.30,5780.30,5780.30,5780.30,662
2004/5/19,09:27:00,5779.96,5779.96,5779.96,5779.96,702
2004/5/19,09:28:00,5777.40,5777.40,5777.40,5777.40,430
2004/5/19,09:29:00,5771.76,5771.76,5771.76,5771.76,740
2004/5/19,09:30:00,5766.18,5766.18,5766.18,5766.18,535
2004/5/19,09:31:00,5766.49,5766.49,5766.49,5766.49,689
2004/5/19,09:32:00,5762.60,5762.60,5762.60,5762.60,465
2004/5/19,09:33:00,5757.66,5757.66,5757.66,5757.66,558
2004/5/19,09:34:00,5749.22,5749.22,5749.22,5749.22,389
2004/5/19,09:35:00,5749.42,5749.42,5749.42,5749.42,720
2004/5/19,09:36:00,5741.60,5741.60,5741.60,5741.60,338
2004/5/19,09:37:00,5741.19,5741.19,5741.19,5741.19,536
2004/5/19,09:38:00,5743.68,5743.68,5743.68,5743.68,551
2004/5/19,09:39:00,5737.73,5737.73,5737.73,5737.73,451
2004/5/19,09:40:00,5738.03,5738.03,5738.03,5738.03,254
2004/5/19,09:41:00,5739.63,5739.63,5739.63,5739.63,361
2004/5/19,09:42:00,5745.50,5745.50,5745.50,5745.50,228
2004/5/19,09:43:00,5748.90,5748.90,5748.90,5748.90,469
2004/5/19,09:44:00,5750.21,5750.21,5750.21,5750.21,312
2004/5/19,09:45:00,5759.01,5759.01,5759.01,5759.01,508
2004/5/19,09:46:00,5756.29,5756.29,5756.29,5756.29,306
2004/5/19,09:47:00,5760.93,5760.93,5760.93,5760.93,360
2004/5/19,09:48:00,5759.59,5759.59,5759.59,5759.59,222
2004/5/19,09:49:00,5763.55,5763.55,5763.55,5763.55,348
2004/5/19,09:50:00,5765.29,5765.29,5765.29,5765.29,211
2004/5/19,09:51:00,5761.48,5761.48,5761.48,5761.48,293
2004/5/19,09:52:00,5766.72,5766.72,5766.72,5766.72,225
2004/5/19,09:53:00,5768.72,5768.72,5768.72,5768.72,301
2004/5/19,09:54:00,5763.91,5763.91,5763.91,5763.91,186
2004/5/19,09:55:00,5764.46,5764.46,5764.46,5764.46,267
2004/5/19,09:56:00,5763.44,5763.44,5763.44,5763.44,224
2004/5/19,09:57:00,5762.60,5762.60,5762.60,5762.60,285
2004/5/19,09:58:00,5761.91,5761.91,5761.91,5761.91,278
2004/5/19,09:59:00,5763.35,5763.35,5763.35,5763.35,393
2004/5/19,10:00:00,5768.49,5768.49,5768.49,5768.49,265
2004/5/19,10:01:00,5771.73,5771.73,5771.73,5771.73,374
2004/5/19,10:02:00,5772.96,5772.96,5772.96,5772.96,328
2004/5/19,10:03:00,5778.05,5778.05,5778.05,5778.05,433
2004/5/19,10:04:00,5782.55,5782.55,5782.55,5782.55,405
2004/5/19,10:05:00,5792.30,5792.30,5792.30,5792.30,767
2004/5/19,10:06:00,5795.20,5795.20,5795.20,5795.20,690
2004/5/19,10:07:00,5802.42,5802.42,5802.42,5802.42,845
2004/5/19,10:08:00,5806.69,5806.69,5806.69,5806.69,470
2004/5/19,10:09:00,5810.33,5810.33,5810.33,5810.33,936
2004/5/19,10:10:00,5810.93,5810.93,5810.93,5810.93,505
2004/5/19,10:11:00,5818.34,5818.34,5818.34,5818.34,772
2004/5/19,10:12:00,5819.14,5819.14,5819.14,5819.14,424
2004/5/19,10:13:00,5818.70,5818.70,5818.70,5818.70,575
2004/5/19,10:14:00,5816.41,5816.41,5816.41,5816.41,467
2004/5/19,10:15:00,5821.88,5821.88,5821.88,5821.88,485
2004/5/19,10:16:00,5816.66,5816.66,5816.66,5816.66,288
2004/5/19,10:17:00,5813.40,5813.40,5813.40,5813.40,498
2004/5/19,10:18:00,5814.92,5814.92,5814.92,5814.92,310
2004/5/19,10:19:00,5814.35,5814.35,5814.35,5814.35,395
2004/5/19,10:20:00,5812.69,5812.69,5812.69,5812.69,225
2004/5/19,10:21:00,5814.46,5814.46,5814.46,5814.46,368
2004/5/19,10:22:00,5813.13,5813.13,5813.13,5813.13,206
2004/5/19,10:23:00,5809.94,5809.94,5809.94,5809.94,301
2004/5/19,10:24:00,5808.43,5808.43,5808.43,5808.43,194
2004/5/19,10:25:00,5807.43,5807.43,5807.43,5807.43,219
2004/5/19,10:26:00,5810.24,5810.24,5810.24,5810.24,201
2004/5/19,10:27:00,5809.43,5809.43,5809.43,5809.43,228
2004/5/19,10:28:00,5806.88,5806.88,5806.88,5806.88,161
2004/5/19,10:29:00,5804.85,5804.85,5804.85,5804.85,306
2004/5/19,10:30:00,5802.82,5802.82,5802.82,5802.82,194
2004/5/19,10:31:00,5810.07,5810.07,5810.07,5810.07,371
2004/5/19,10:32:00,5804.67,5804.67,5804.67,5804.67,338
2004/5/19,10:33:00,5805.19,5805.19,5805.19,5805.19,503
2004/5/19,10:34:00,5806.07,5806.07,5806.07,5806.07,437
2004/5/19,10:35:00,5808.99,5808.99,5808.99,5808.99,346
2004/5/19,10:36:00,5812.71,5812.71,5812.71,5812.71,225
2004/5/19,10:37:00,5814.72,5814.72,5814.72,5814.72,370
2004/5/19,10:38:00,5815.85,5815.85,5815.85,5815.85,368
2004/5/19,10:39:00,5817.82,5817.82,5817.82,5817.82,288
2004/5/19,10:40:00,5821.52,5821.52,5821.52,5821.52,324
2004/5/19,10:41:00,5821.45,5821.45,5821.45,5821.45,490
2004/5/19,10:42:00,5821.96,5821.96,5821.96,5821.96,392
2004/5/19,10:43:00,5823.10,5823.10,5823.10,5823.10,978
2004/5/19,10:44:00,5824.79,5824.79,5824.79,5824.79,253
2004/5/19,10:45:00,5825.52,5825.52,5825.52,5825.52,306
2004/5/19,10:46:00,5823.62,5823.62,5823.62,5823.62,174
2004/5/19,10:47:00,5825.28,5825.28,5825.28,5825.28,282
2004/5/19,10:48:00,5825.98,5825.98,5825.98,5825.98,226
2004/5/19,10:49:00,5834.12,5834.12,5834.12,5834.12,404
2004/5/19,10:50:00,5835.84,5835.84,5835.84,5835.84,336
2004/5/19,10:51:00,5835.44,5835.44,5835.44,5835.44,432
2004/5/19,10:52:00,5838.89,5838.89,5838.89,5838.89,313
2004/5/19,10:53:00,5839.07,5839.07,5839.07,5839.07,451
2004/5/19,10:54:00,5839.10,5839.10,5839.10,5839.10,374
2004/5/19,10:55:00,5845.44,5845.44,5845.44,5845.44,450
2004/5/19,10:56:00,5841.36,5841.36,5841.36,5841.36,270
2004/5/19,10:57:00,5847.04,5847.04,5847.04,5847.04,400
2004/5/19,10:58:00,5843.16,5843.16,5843.16,5843.16,293
2004/5/19,10:59:00,5843.72,5843.72,5843.72,5843.72,295
2004/5/19,11:00:00,5843.99,5843.99,5843.99,5843.99,223
2004/5/19,11:01:00,5843.40,5843.40,5843.40,5843.40,266
2004/5/19,11:02:00,5845.93,5845.93,5845.93,5845.93,194
2004/5/19,11:03:00,5842.68,5842.68,5842.68,5842.68,244
2004/5/19,11:04:00,5841.82,5841.82,5841.82,5841.82,196
2004/5/19,11:05:00,5838.89,5838.89,5838.89,5838.89,246
2004/5/19,11:06:00,5842.42,5842.42,5842.42,5842.42,200
2004/5/19,11:07:00,5837.99,5837.99,5837.99,5837.99,332
2004/5/19,11:08:00,5840.30,5840.30,5840.30,5840.30,169
2004/5/19,11:09:00,5841.35,5841.35,5841.35,5841.35,232
2004/5/19,11:10:00,5841.62,5841.62,5841.62,5841.62,141
2004/5/19,11:11:00,5842.40,5842.40,5842.40,5842.40,201
2004/5/19,11:12:00,5843.32,5843.32,5843.32,5843.32,194
2004/5/19,11:13:00,5848.63,5848.63,5848.63,5848.63,310
2004/5/19,11:14:00,5849.11,5849.11,5849.11,5849.11,218
2004/5/19,11:15:00,5848.50,5848.50,5848.50,5848.50,281
2004/5/19,11:16:00,5852.19,5852.19,5852.19,5852.19,214
2004/5/19,11:17:00,5847.29,5847.29,5847.29,5847.29,452
2004/5/19,11:18:00,5853.13,5853.13,5853.13,5853.13,257
2004/5/19,11:19:00,5856.82,5856.82,5856.82,5856.82,346
2004/5/19,11:20:00,5855.56,5855.56,5855.56,5855.56,332
2004/5/19,11:21:00,5857.65,5857.65,5857.65,5857.65,312
2004/5/19,11:22:00,5854.46,5854.46,5854.46,5854.46,172
2004/5/19,11:23:00,5855.26,5855.26,5855.26,5855.26,280
2004/5/19,11:24:00,5856.45,5856.45,5856.45,5856.45,197
2004/5/19,11:25:00,5856.72,5856.72,5856.72,5856.72,419
2004/5/19,11:26:00,5856.86,5856.86,5856.86,5856.86,217
2004/5/19,11:27:00,5855.92,5855.92,5855.92,5855.92,303
2004/5/19,11:28:00,5854.34,5854.34,5854.34,5854.34,214
2004/5/19,11:29:00,5851.18,5851.18,5851.18,5851.18,240
2004/5/19,11:30:00,5849.92,5849.92,5849.92,5849.92,202
2004/5/19,11:31:00,5847.85,5847.85,5847.85,5847.85,243
2004/5/19,11:32:00,5847.28,5847.28,5847.28,5847.28,145
2004/5/19,11:33:00,5851.06,5851.06,5851.06,5851.06,182
2004/5/19,11:34:00,5846.83,5846.83,5846.83,5846.83,121
2004/5/19,11:35:00,5844.95,5844.95,5844.95,5844.95,174
2004/5/19,11:36:00,5846.43,5846.43,5846.43,5846.43,115
2004/5/19,11:37:00,5844.15,5844.15,5844.15,5844.15,227
2004/5/19,11:38:00,5842.38,5842.38,5842.38,5842.38,146
2004/5/19,11:39:00,5842.28,5842.28,5842.28,5842.28,294
2004/5/19,11:40:00,5842.73,5842.73,5842.73,5842.73,157
2004/5/19,11:41:00,5839.01,5839.01,5839.01,5839.01,190
2004/5/19,11:42:00,5838.69,5838.69,5838.69,5838.69,157
2004/5/19,11:43:00,5838.68,5838.68,5838.68,5838.68,204
2004/5/19,11:44:00,5836.21,5836.21,5836.21,5836.21,141
2004/5/19,11:45:00,5839.08,5839.08,5839.08,5839.08,200
2004/5/19,11:46:00,5839.99,5839.99,5839.99,5839.99,158
2004/5/19,11:47:00,5839.92,5839.92,5839.92,5839.92,182
2004/5/19,11:48:00,5833.44,5833.44,5833.44,5833.44,144
2004/5/19,11:49:00,5834.48,5834.48,5834.48,5834.48,122
2004/5/19,11:50:00,5838.88,5838.88,5838.88,5838.88,118
2004/5/19,11:51:00,5839.75,5839.75,5839.75,5839.75,135
2004/5/19,11:52:00,5836.20,5836.20,5836.20,5836.20,132
2004/5/19,11:53:00,5840.27,5840.27,5840.27,5840.27,142
2004/5/19,11:54:00,5832.44,5832.44,5832.44,5832.44,105
2004/5/19,11:55:00,5834.86,5834.86,5834.86,5834.86,153
2004/5/19,11:56:00,5828.48,5828.48,5828.48,5828.48,93
2004/5/19,11:57:00,5835.81,5835.81,5835.81,5835.81,167
2004/5/19,11:58:00,5830.30,5830.30,5830.30,5830.30,105
2004/5/19,11:59:00,5835.10,5835.10,5835.10,5835.10,140
2004/5/19,12:00:00,5833.91,5833.91,5833.91,5833.91,122
2004/5/19,12:01:00,5833.75,5833.75,5833.75,5833.75,160
2004/5/19,12:02:00,5833.20,5833.20,5833.20,5833.20,154
2004/5/19,12:03:00,5834.50,5834.50,5834.50,5834.50,161
2004/5/19,12:04:00,5831.34,5831.34,5831.34,5831.34,101
2004/5/19,12:05:00,5835.10,5835.10,5835.10,5835.10,144
2004/5/19,12:06:00,5831.65,5831.65,5831.65,5831.65,101
2004/5/19,12:07:00,5825.62,5825.62,5825.62,5825.62,188
2004/5/19,12:08:00,5827.44,5827.44,5827.44,5827.44,129
2004/5/19,12:09:00,5826.72,5826.72,5826.72,5826.72,152
2004/5/19,12:10:00,5828.84,5828.84,5828.84,5828.84,160
2004/5/19,12:11:00,5828.81,5828.81,5828.81,5828.81,179
2004/5/19,12:12:00,5831.61,5831.61,5831.61,5831.61,105
2004/5/19,12:13:00,5832.51,5832.51,5832.51,5832.51,116
2004/5/19,12:14:00,5832.59,5832.59,5832.59,5832.59,87
2004/5/19,12:15:00,5829.46,5829.46,5829.46,5829.46,93
2004/5/19,12:16:00,5833.17,5833.17,5833.17,5833.17,88
2004/5/19,12:17:00,5834.83,5834.83,5834.83,5834.83,155
2004/5/19,12:18:00,5832.57,5832.57,5832.57,5832.57,120
2004/5/19,12:19:00,5831.33,5831.33,5831.33,5831.33,136
2004/5/19,12:20:00,5830.60,5830.60,5830.60,5830.60,89
2004/5/19,12:21:00,5832.00,5832.00,5832.00,5832.00,87
2004/5/19,12:22:00,5828.46,5828.46,5828.46,5828.46,65
2004/5/19,12:23:00,5834.67,5834.67,5834.67,5834.67,105
2004/5/19,12:24:00,5833.55,5833.55,5833.55,5833.55,77
2004/5/19,12:25:00,5834.50,5834.50,5834.50,5834.50,111
2004/5/19,12:26:00,5826.57,5826.57,5826.57,5826.57,89
2004/5/19,12:27:00,5834.50,5834.50,5834.50,5834.50,173
2004/5/19,12:28:00,5833.98,5833.98,5833.98,5833.98,103
2004/5/19,12:29:00,5827.32,5827.32,5827.32,5827.32,118
2004/5/19,12:30:00,5831.15,5831.15,5831.15,5831.15,116
2004/5/19,12:31:00,5831.72,5831.72,5831.72,5831.72,131
2004/5/19,12:32:00,5830.06,5830.06,5830.06,5830.06,98
2004/5/19,12:33:00,5831.42,5831.42,5831.42,5831.42,111
2004/5/19,12:34:00,5828.17,5828.17,5828.17,5828.17,105
2004/5/19,12:35:00,5833.72,5833.72,5833.72,5833.72,149
2004/5/19,12:36:00,5829.14,5829.14,5829.14,5829.14,101
2004/5/19,12:37:00,5831.54,5831.54,5831.54,5831.54,131
2004/5/19,12:38:00,5832.05,5832.05,5832.05,5832.05,101
2004/5/19,12:39:00,5835.44,5835.44,5835.44,5835.44,131
2004/5/19,12:40:00,5835.12,5835.12,5835.12,5835.12,108
2004/5/19,12:41:00,5835.32,5835.32,5835.32,5835.32,124
2004/5/19,12:42:00,5838.09,5838.09,5838.09,5838.09,79
2004/5/19,12:43:00,5837.53,5837.53,5837.53,5837.53,143
2004/5/19,12:44:00,5838.81,5838.81,5838.81,5838.81,116
2004/5/19,12:45:00,5830.25,5830.25,5830.25,5830.25,144
2004/5/19,12:46:00,5838.13,5838.13,5838.13,5838.13,144
2004/5/19,12:47:00,5837.66,5837.66,5837.66,5837.66,128
2004/5/19,12:48:00,5837.48,5837.48,5837.48,5837.48,119
2004/5/19,12:49:00,5838.95,5838.95,5838.95,5838.95,160
2004/5/19,12:50:00,5836.50,5836.50,5836.50,5836.50,109
2004/5/19,12:51:00,5837.07,5837.07,5837.07,5837.07,141
2004/5/19,12:52:00,5838.85,5838.85,5838.85,5838.85,110
2004/5/19,12:53:00,5838.98,5838.98,5838.98,5838.98,171
2004/5/19,12:54:00,5841.13,5841.13,5841.13,5841.13,155
2004/5/19,12:55:00,5839.63,5839.63,5839.63,5839.63,255
2004/5/19,12:56:00,5841.31,5841.31,5841.31,5841.31,273
2004/5/19,12:57:00,5846.12,5846.12,5846.12,5846.12,386
2004/5/19,12:58:00,5846.50,5846.50,5846.50,5846.50,256
2004/5/19,12:59:00,5856.86,5856.86,5856.86,5856.86,343
2004/5/19,13:00:00,5857.59,5857.59,5857.59,5857.59,288
2004/5/19,13:01:00,5856.02,5856.02,5856.02,5856.02,434
2004/5/19,13:02:00,5853.99,5853.99,5853.99,5853.99,321
2004/5/19,13:03:00,5858.59,5858.59,5858.59,5858.59,281
2004/5/19,13:04:00,5852.79,5852.79,5852.79,5852.79,254
2004/5/19,13:05:00,5853.17,5853.17,5853.17,5853.17,237
2004/5/19,13:06:00,5859.75,5859.75,5859.75,5859.75,229
2004/5/19,13:07:00,5857.44,5857.44,5857.44,5857.44,231
2004/5/19,13:08:00,5855.10,5855.10,5855.10,5855.10,183
2004/5/19,13:09:00,5855.31,5855.31,5855.31,5855.31,255
2004/5/19,13:10:00,5856.15,5856.15,5856.15,5856.15,262
2004/5/19,13:11:00,5852.28,5852.28,5852.28,5852.28,289
2004/5/19,13:12:00,5857.87,5857.87,5857.87,5857.87,217
2004/5/19,13:13:00,5849.93,5849.93,5849.93,5849.93,337
2004/5/19,13:14:00,5854.08,5854.08,5854.08,5854.08,193
2004/5/19,13:15:00,5853.88,5853.88,5853.88,5853.88,259
2004/5/19,13:16:00,5855.00,5855.00,5855.00,5855.00,151
2004/5/19,13:17:00,5851.89,5851.89,5851.89,5851.89,303
2004/5/19,13:18:00,5850.08,5850.08,5850.08,5850.08,228
2004/5/19,13:19:00,5852.64,5852.64,5852.64,5852.64,276
2004/5/19,13:20:00,5851.77,5851.77,5851.77,5851.77,291
2004/5/19,13:21:00,5850.26,5850.26,5850.26,5850.26,340
2004/5/19,13:22:00,5857.20,5857.20,5857.20,5857.20,201
2004/5/19,13:23:00,5857.50,5857.50,5857.50,5857.50,483
2004/5/19,13:24:00,5850.89,5850.89,5850.89,5850.89,364
2004/5/19,13:25:00,5861.53,5861.53,5861.53,5861.53,476
2004/5/19,13:26:00,5861.53,5861.53,5861.53,5861.53,0
2004/5/19,13:27:00,5861.53,5861.53,5861.53,5861.53,0
2004/5/19,13:28:00,5861.53,5861.53,5861.53,5861.53,0
2004/5/19,13:29:00,5861.53,5861.53,5861.53,5861.53,0
2004/5/19,13:30:00,5860.58,5860.58,5860.58,5860.58,2380
2004/5/20,09:00:00,5860.58,5860.58,5860.58,5860.58,175
2004/5/20,09:01:00,5779.98,5779.98,5779.98,5779.98,2488
2004/5/20,09:02:00,5772.06,5772.06,5772.06,5772.06,532
2004/5/20,09:03:00,5760.45,5760.45,5760.45,5760.45,782
2004/5/20,09:04:00,5765.04,5765.04,5765.04,5765.04,694
2004/5/20,09:05:00,5778.86,5778.86,5778.86,5778.86,813
2004/5/20,09:06:00,5785.90,5785.90,5785.90,5785.90,704
2004/5/20,09:07:00,5787.87,5787.87,5787.87,5787.87,1452
2004/5/20,09:08:00,5807.49,5807.49,5807.49,5807.49,1005
2004/5/20,09:09:00,5820.81,5820.81,5820.81,5820.81,1152
2004/5/20,09:10:00,5826.06,5826.06,5826.06,5826.06,905
2004/5/20,09:11:00,5838.14,5838.14,5838.14,5838.14,1306
2004/5/20,09:12:00,5835.38,5835.38,5835.38,5835.38,894
2004/5/20,09:13:00,5824.11,5824.11,5824.11,5824.11,1108
2004/5/20,09:14:00,5826.83,5826.83,5826.83,5826.83,702
2004/5/20,09:15:00,5812.65,5812.65,5812.65,5812.65,821
2004/5/20,09:16:00,5810.21,5810.21,5810.21,5810.21,528
2004/5/20,09:17:00,5802.56,5802.56,5802.56,5802.56,575
2004/5/20,09:18:00,5796.97,5796.97,5796.97,5796.97,358
2004/5/20,09:19:00,5793.08,5793.08,5793.08,5793.08,609
2004/5/20,09:20:00,5790.25,5790.25,5790.25,5790.25,361
2004/5/20,09:21:00,5788.05,5788.05,5788.05,5788.05,522
2004/5/20,09:22:00,5788.54,5788.54,5788.54,5788.54,313
2004/5/20,09:23:00,5798.12,5798.12,5798.12,5798.12,403
2004/5/20,09:24:00,5803.69,5803.69,5803.69,5803.69,296
2004/5/20,09:25:00,5809.10,5809.10,5809.10,5809.10,581
2004/5/20,09:26:00,5816.27,5816.27,5816.27,5816.27,467
2004/5/20,09:27:00,5824.49,5824.49,5824.49,5824.49,642
2004/5/20,09:28:00,5830.83,5830.83,5830.83,5830.83,455
2004/5/20,09:29:00,5838.86,5838.86,5838.86,5838.86,833
2004/5/20,09:30:00,5840.95,5840.95,5840.95,5840.95,488
2004/5/20,09:31:00,5844.60,5844.60,5844.60,5844.60,593
2004/5/20,09:32:00,5850.81,5850.81,5850.81,5850.81,472
2004/5/20,09:33:00,5855.56,5855.56,5855.56,5855.56,699
2004/5/20,09:34:00,5857.29,5857.29,5857.29,5857.29,463
2004/5/20,09:35:00,5869.29,5869.29,5869.29,5869.29,752
2004/5/20,09:36:00,5873.70,5873.70,5873.70,5873.70,496
2004/5/20,09:37:00,5881.12,5881.12,5881.12,5881.12,832
2004/5/20,09:38:00,5885.64,5885.64,5885.64,5885.64,685
2004/5/20,09:39:00,5885.19,5885.19,5885.19,5885.19,857
2004/5/20,09:40:00,5886.13,5886.13,5886.13,5886.13,599
2004/5/20,09:41:00,5886.39,5886.39,5886.39,5886.39,743
2004/5/20,09:42:00,5885.73,5885.73,5885.73,5885.73,460
2004/5/20,09:43:00,5878.05,5878.05,5878.05,5878.05,513
2004/5/20,09:44:00,5875.95,5875.95,5875.95,5875.95,331
2004/5/20,09:45:00,5868.79,5868.79,5868.79,5868.79,588
2004/5/20,09:46:00,5865.25,5865.25,5865.25,5865.25,318
2004/5/20,09:47:00,5860.15,5860.15,5860.15,5860.15,368
2004/5/20,09:48:00,5858.34,5858.34,5858.34,5858.34,342
2004/5/20,09:49:00,5853.91,5853.91,5853.91,5853.91,371
2004/5/20,09:50:00,5853.92,5853.92,5853.92,5853.92,282
2004/5/20,09:51:00,5853.67,5853.67,5853.67,5853.67,350
2004/5/20,09:52:00,5852.58,5852.58,5852.58,5852.58,191
2004/5/20,09:53:00,5853.27,5853.27,5853.27,5853.27,245
2004/5/20,09:54:00,5857.37,5857.37,5857.37,5857.37,178
2004/5/20,09:55:00,5861.85,5861.85,5861.85,5861.85,291
2004/5/20,09:56:00,5864.64,5864.64,5864.64,5864.64,216
2004/5/20,09:57:00,5864.43,5864.43,5864.43,5864.43,312
2004/5/20,09:58:00,5866.45,5866.45,5866.45,5866.45,203
2004/5/20,09:59:00,5874.55,5874.55,5874.55,5874.55,308
2004/5/20,10:00:00,5874.65,5874.65,5874.65,5874.65,202
2004/5/20,10:01:00,5878.35,5878.35,5878.35,5878.35,341
2004/5/20,10:02:00,5876.24,5876.24,5876.24,5876.24,253
2004/5/20,10:03:00,5879.58,5879.58,5879.58,5879.58,366
2004/5/20,10:04:00,5879.92,5879.92,5879.92,5879.92,230
2004/5/20,10:05:00,5879.86,5879.86,5879.86,5879.86,286
2004/5/20,10:06:00,5881.12,5881.12,5881.12,5881.12,205
2004/5/20,10:07:00,5880.58,5880.58,5880.58,5880.58,294
2004/5/20,10:08:00,5877.96,5877.96,5877.96,5877.96,205
2004/5/20,10:09:00,5881.47,5881.47,5881.47,5881.47,253
2004/5/20,10:10:00,5878.33,5878.33,5878.33,5878.33,189
2004/5/20,10:11:00,5881.53,5881.53,5881.53,5881.53,188
2004/5/20,10:12:00,5877.25,5877.25,5877.25,5877.25,153
2004/5/20,10:13:00,5874.42,5874.42,5874.42,5874.42,204
2004/5/20,10:14:00,5874.07,5874.07,5874.07,5874.07,156
2004/5/20,10:15:00,5866.55,5866.55,5866.55,5866.55,257
2004/5/20,10:16:00,5866.59,5866.59,5866.59,5866.59,175
2004/5/20,10:17:00,5862.44,5862.44,5862.44,5862.44,348
2004/5/20,10:18:00,5862.90,5862.90,5862.90,5862.90,318
2004/5/20,10:19:00,5859.87,5859.87,5859.87,5859.87,391
2004/5/20,10:20:00,5855.99,5855.99,5855.99,5855.99,327
2004/5/20,10:21:00,5846.88,5846.88,5846.88,5846.88,301
2004/5/20,10:22:00,5846.29,5846.29,5846.29,5846.29,221
2004/5/20,10:23:00,5847.96,5847.96,5847.96,5847.96,332
2004/5/20,10:24:00,5844.90,5844.90,5844.90,5844.90,253
2004/5/20,10:25:00,5847.86,5847.86,5847.86,5847.86,258
2004/5/20,10:26:00,5847.52,5847.52,5847.52,5847.52,184
2004/5/20,10:27:00,5850.94,5850.94,5850.94,5850.94,244
2004/5/20,10:28:00,5851.55,5851.55,5851.55,5851.55,220
2004/5/20,10:29:00,5858.50,5858.50,5858.50,5858.50,406
2004/5/20,10:30:00,5860.95,5860.95,5860.95,5860.95,298
2004/5/20,10:31:00,5864.66,5864.66,5864.66,5864.66,337
2004/5/20,10:32:00,5870.81,5870.81,5870.81,5870.81,220
2004/5/20,10:33:00,5871.90,5871.90,5871.90,5871.90,310
2004/5/20,10:34:00,5878.45,5878.45,5878.45,5878.45,215
2004/5/20,10:35:00,5873.40,5873.40,5873.40,5873.40,277
2004/5/20,10:36:00,5876.80,5876.80,5876.80,5876.80,214
2004/5/20,10:37:00,5877.65,5877.65,5877.65,5877.65,242
2004/5/20,10:38:00,5876.70,5876.70,5876.70,5876.70,238
2004/5/20,10:39:00,5871.11,5871.11,5871.11,5871.11,225
2004/5/20,10:40:00,5874.05,5874.05,5874.05,5874.05,141
2004/5/20,10:41:00,5873.79,5873.79,5873.79,5873.79,254
2004/5/20,10:42:00,5873.25,5873.25,5873.25,5873.25,183
2004/5/20,10:43:00,5871.32,5871.32,5871.32,5871.32,169
2004/5/20,10:44:00,5870.79,5870.79,5870.79,5870.79,135
2004/5/20,10:45:00,5873.75,5873.75,5873.75,5873.75,171
2004/5/20,10:46:00,5874.22,5874.22,5874.22,5874.22,119
2004/5/20,10:47:00,5876.26,5876.26,5876.26,5876.26,251
2004/5/20,10:48:00,5877.47,5877.47,5877.47,5877.47,299
2004/5/20,10:49:00,5882.96,5882.96,5882.96,5882.96,481
2004/5/20,10:50:00,5888.76,5888.76,5888.76,5888.76,575
2004/5/20,10:51:00,5895.62,5895.62,5895.62,5895.62,812
2004/5/20,10:52:00,5902.05,5902.05,5902.05,5902.05,694
2004/5/20,10:53:00,5913.53,5913.53,5913.53,5913.53,900
2004/5/20,10:54:00,5918.64,5918.64,5918.64,5918.64,648
2004/5/20,10:55:00,5924.32,5924.32,5924.32,5924.32,775
2004/5/20,10:56:00,5926.27,5926.27,5926.27,5926.27,518
2004/5/20,10:57:00,5922.62,5922.62,5922.62,5922.62,696
2004/5/20,10:58:00,5921.91,5921.91,5921.91,5921.91,376
2004/5/20,10:59:00,5918.95,5918.95,5918.95,5918.95,501
2004/5/20,11:00:00,5915.81,5915.81,5915.81,5915.81,311
2004/5/20,11:01:00,5911.29,5911.29,5911.29,5911.29,357
2004/5/20,11:02:00,5907.39,5907.39,5907.39,5907.39,291
2004/5/20,11:03:00,5907.61,5907.61,5907.61,5907.61,252
2004/5/20,11:04:00,5903.37,5903.37,5903.37,5903.37,225
2004/5/20,11:05:00,5900.02,5900.02,5900.02,5900.02,288
2004/5/20,11:06:00,5892.95,5892.95,5892.95,5892.95,205
2004/5/20,11:07:00,5897.88,5897.88,5897.88,5897.88,304
2004/5/20,11:08:00,5890.63,5890.63,5890.63,5890.63,282
2004/5/20,11:09:00,5887.04,5887.04,5887.04,5887.04,349
2004/5/20,11:10:00,5881.60,5881.60,5881.60,5881.60,218
2004/5/20,11:11:00,5886.09,5886.09,5886.09,5886.09,204
2004/5/20,11:12:00,5880.63,5880.63,5880.63,5880.63,148
2004/5/20,11:13:00,5883.70,5883.70,5883.70,5883.70,205
2004/5/20,11:14:00,5882.47,5882.47,5882.47,5882.47,248
2004/5/20,11:15:00,5881.84,5881.84,5881.84,5881.84,319
2004/5/20,11:16:00,5885.95,5885.95,5885.95,5885.95,208
2004/5/20,11:17:00,5879.98,5879.98,5879.98,5879.98,224
2004/5/20,11:18:00,5881.71,5881.71,5881.71,5881.71,161
2004/5/20,11:19:00,5879.12,5879.12,5879.12,5879.12,194
2004/5/20,11:20:00,5879.91,5879.91,5879.91,5879.91,139
2004/5/20,11:21:00,5877.65,5877.65,5877.65,5877.65,180
2004/5/20,11:22:00,5876.58,5876.58,5876.58,5876.58,158
2004/5/20,11:23:00,5872.96,5872.96,5872.96,5872.96,293
2004/5/20,11:24:00,5870.03,5870.03,5870.03,5870.03,233
2004/5/20,11:25:00,5864.90,5864.90,5864.90,5864.90,458
2004/5/20,11:26:00,5855.50,5855.50,5855.50,5855.50,292
2004/5/20,11:27:00,5853.86,5853.86,5853.86,5853.86,608
2004/5/20,11:28:00,5846.12,5846.12,5846.12,5846.12,450
2004/5/20,11:29:00,5843.34,5843.34,5843.34,5843.34,609
2004/5/20,11:30:00,5840.27,5840.27,5840.27,5840.27,399
2004/5/20,11:31:00,5837.66,5837.66,5837.66,5837.66,451
2004/5/20,11:32:00,5834.40,5834.40,5834.40,5834.40,302
2004/5/20,11:33:00,5840.54,5840.54,5840.54,5840.54,485
2004/5/20,11:34:00,5850.02,5850.02,5850.02,5850.02,425
2004/5/20,11:35:00,5864.54,5864.54,5864.54,5864.54,635
2004/5/20,11:36:00,5872.90,5872.90,5872.90,5872.90,423
2004/5/20,11:37:00,5891.51,5891.51,5891.51,5891.51,567
2004/5/20,11:38:00,5895.40,5895.40,5895.40,5895.40,450
2004/5/20,11:39:00,5897.59,5897.59,5897.59,5897.59,485
2004/5/20,11:40:00,5897.81,5897.81,5897.81,5897.81,290
2004/5/20,11:41:00,5899.62,5899.62,5899.62,5899.62,371
2004/5/20,11:42:00,5897.50,5897.50,5897.50,5897.50,236
2004/5/20,11:43:00,5888.46,5888.46,5888.46,5888.46,326
2004/5/20,11:44:00,5881.29,5881.29,5881.29,5881.29,252
2004/5/20,11:45:00,5875.53,5875.53,5875.53,5875.53,283
2004/5/20,11:46:00,5868.23,5868.23,5868.23,5868.23,121
2004/5/20,11:47:00,5867.29,5867.29,5867.29,5867.29,165
2004/5/20,11:48:00,5866.97,5866.97,5866.97,5866.97,130
2004/5/20,11:49:00,5874.32,5874.32,5874.32,5874.32,196
2004/5/20,11:50:00,5871.07,5871.07,5871.07,5871.07,134
2004/5/20,11:51:00,5878.52,5878.52,5878.52,5878.52,187
2004/5/20,11:52:00,5884.84,5884.84,5884.84,5884.84,121
2004/5/20,11:53:00,5879.73,5879.73,5879.73,5879.73,159
2004/5/20,11:54:00,5884.76,5884.76,5884.76,5884.76,156
2004/5/20,11:55:00,5881.02,5881.02,5881.02,5881.02,197
2004/5/20,11:56:00,5889.51,5889.51,5889.51,5889.51,170
2004/5/20,11:57:00,5887.47,5887.47,5887.47,5887.47,193
2004/5/20,11:58:00,5887.17,5887.17,5887.17,5887.17,159
2004/5/20,11:59:00,5886.64,5886.64,5886.64,5886.64,187
2004/5/20,12:00:00,5883.75,5883.75,5883.75,5883.75,145
2004/5/20,12:01:00,5878.37,5878.37,5878.37,5878.37,259
2004/5/20,12:02:00,5864.41,5864.41,5864.41,5864.41,232
2004/5/20,12:03:00,5857.88,5857.88,5857.88,5857.88,353
2004/5/20,12:04:00,5852.55,5852.55,5852.55,5852.55,451
2004/5/20,12:05:00,5840.22,5840.22,5840.22,5840.22,1081
2004/5/20,12:06:00,5828.41,5828.41,5828.41,5828.41,867
2004/5/20,12:07:00,5809.63,5809.63,5809.63,5809.63,1038
2004/5/20,12:08:00,5804.88,5804.88,5804.88,5804.88,845
2004/5/20,12:09:00,5791.74,5791.74,5791.74,5791.74,1263
2004/5/20,12:10:00,5788.39,5788.39,5788.39,5788.39,739
2004/5/20,12:11:00,5784.53,5784.53,5784.53,5784.53,888
2004/5/20,12:12:00,5783.22,5783.22,5783.22,5783.22,569
2004/5/20,12:13:00,5792.15,5792.15,5792.15,5792.15,585
2004/5/20,12:14:00,5799.66,5799.66,5799.66,5799.66,390
2004/5/20,12:15:00,5807.63,5807.63,5807.63,5807.63,497
2004/5/20,12:16:00,5815.13,5815.13,5815.13,5815.13,305
2004/5/20,12:17:00,5813.96,5813.96,5813.96,5813.96,359
2004/5/20,12:18:00,5818.59,5818.59,5818.59,5818.59,171
2004/5/20,12:19:00,5818.03,5818.03,5818.03,5818.03,213
2004/5/20,12:20:00,5816.53,5816.53,5816.53,5816.53,168
2004/5/20,12:21:00,5815.36,5815.36,5815.36,5815.36,228
2004/5/20,12:22:00,5805.10,5805.10,5805.10,5805.10,162
2004/5/20,12:23:00,5803.44,5803.44,5803.44,5803.44,243
2004/5/20,12:24:00,5800.94,5800.94,5800.94,5800.94,168
2004/5/20,12:25:00,5800.46,5800.46,5800.46,5800.46,228
2004/5/20,12:26:00,5800.36,5800.36,5800.36,5800.36,157
2004/5/20,12:27:00,5798.07,5798.07,5798.07,5798.07,209
2004/5/20,12:28:00,5796.78,5796.78,5796.78,5796.78,144
2004/5/20,12:29:00,5793.30,5793.30,5793.30,5793.30,226
2004/5/20,12:30:00,5792.03,5792.03,5792.03,5792.03,210
2004/5/20,12:31:00,5785.89,5785.89,5785.89,5785.89,368
2004/5/20,12:32:00,5779.59,5779.59,5779.59,5779.59,367
2004/5/20,12:33:00,5767.06,5767.06,5767.06,5767.06,759
2004/5/20,12:34:00,5758.76,5758.76,5758.76,5758.76,611
2004/5/20,12:35:00,5747.93,5747.93,5747.93,5747.93,962
2004/5/20,12:36:00,5742.10,5742.10,5742.10,5742.10,664
2004/5/20,12:37:00,5727.81,5727.81,5727.81,5727.81,718
2004/5/20,12:38:00,5727.68,5727.68,5727.68,5727.68,509
2004/5/20,12:39:00,5737.90,5737.90,5737.90,5737.90,612
2004/5/20,12:40:00,5745.41,5745.41,5745.41,5745.41,419
2004/5/20,12:41:00,5757.96,5757.96,5757.96,5757.96,458
2004/5/20,12:42:00,5769.70,5769.70,5769.70,5769.70,310
2004/5/20,12:43:00,5785.04,5785.04,5785.04,5785.04,405
2004/5/20,12:44:00,5787.19,5787.19,5787.19,5787.19,310
2004/5/20,12:45:00,5798.77,5798.77,5798.77,5798.77,356
2004/5/20,12:46:00,5795.74,5795.74,5795.74,5795.74,312
2004/5/20,12:47:00,5799.63,5799.63,5799.63,5799.63,290
2004/5/20,12:48:00,5792.32,5792.32,5792.32,5792.32,150
2004/5/20,12:49:00,5790.75,5790.75,5790.75,5790.75,292
2004/5/20,12:50:00,5792.09,5792.09,5792.09,5792.09,171
2004/5/20,12:51:00,5783.12,5783.12,5783.12,5783.12,250
2004/5/20,12:52:00,5783.24,5783.24,5783.24,5783.24,149
2004/5/20,12:53:00,5780.18,5780.18,5780.18,5780.18,227
2004/5/20,12:54:00,5784.86,5784.86,5784.86,5784.86,184
2004/5/20,12:55:00,5773.58,5773.58,5773.58,5773.58,194
2004/5/20,12:56:00,5771.14,5771.14,5771.14,5771.14,188
2004/5/20,12:57:00,5773.50,5773.50,5773.50,5773.50,210
2004/5/20,12:58:00,5772.22,5772.22,5772.22,5772.22,162
2004/5/20,12:59:00,5771.00,5771.00,5771.00,5771.00,184
2004/5/20,13:00:00,5770.70,5770.70,5770.70,5770.70,186
2004/5/20,13:01:00,5762.49,5762.49,5762.49,5762.49,280
2004/5/20,13:02:00,5760.96,5760.96,5760.96,5760.96,253
2004/5/20,13:03:00,5760.92,5760.92,5760.92,5760.92,282
2004/5/20,13:04:00,5761.40,5761.40,5761.40,5761.40,266
2004/5/20,13:05:00,5767.75,5767.75,5767.75,5767.75,234
2004/5/20,13:06:00,5767.24,5767.24,5767.24,5767.24,228
2004/5/20,13:07:00,5773.06,5773.06,5773.06,5773.06,349
2004/5/20,13:08:00,5773.89,5773.89,5773.89,5773.89,204
2004/5/20,13:09:00,5776.96,5776.96,5776.96,5776.96,289
2004/5/20,13:10:00,5776.96,5776.96,5776.96,5776.96,181
2004/5/20,13:11:00,5775.96,5775.96,5775.96,5775.96,264
2004/5/20,13:12:00,5784.35,5784.35,5784.35,5784.35,198
2004/5/20,13:13:00,5785.69,5785.69,5785.69,5785.69,289
2004/5/20,13:14:00,5778.05,5778.05,5778.05,5778.05,197
2004/5/20,13:15:00,5781.46,5781.46,5781.46,5781.46,260
2004/5/20,13:16:00,5778.52,5778.52,5778.52,5778.52,268
2004/5/20,13:17:00,5780.81,5780.81,5780.81,5780.81,441
2004/5/20,13:18:00,5776.17,5776.17,5776.17,5776.17,239
2004/5/20,13:19:00,5774.30,5774.30,5774.30,5774.30,299
2004/5/20,13:20:00,5782.99,5782.99,5782.99,5782.99,297
2004/5/20,13:21:00,5789.83,5789.83,5789.83,5789.83,532
2004/5/20,13:22:00,5792.71,5792.71,5792.71,5792.71,441
2004/5/20,13:23:00,5802.65,5802.65,5802.65,5802.65,530
2004/5/20,13:24:00,5804.31,5804.31,5804.31,5804.31,420
2004/5/20,13:25:00,5810.24,5810.24,5810.24,5810.24,849
2004/5/20,13:26:00,5810.24,5810.24,5810.24,5810.24,0
2004/5/20,13:27:00,5810.24,5810.24,5810.24,5810.24,0
2004/5/20,13:28:00,5810.24,5810.24,5810.24,5810.24,0
2004/5/20,13:29:00,5810.24,5810.24,5810.24,5810.24,0
2004/5/20,13:30:00,5815.33,5815.33,5815.33,5815.33,4728
2004/5/21,09:00:00,5815.33,5815.33,5815.33,5815.33,129
2004/5/21,09:01:00,5836.08,5836.08,5836.08,5836.08,1373
2004/5/21,09:02:00,5836.89,5836.89,5836.89,5836.89,426
2004/5/21,09:03:00,5840.18,5840.18,5840.18,5840.18,743
2004/5/21,09:04:00,5839.67,5839.67,5839.67,5839.67,468
2004/5/21,09:05:00,5840.65,5840.65,5840.65,5840.65,649
2004/5/21,09:06:00,5835.45,5835.45,5835.45,5835.45,544
2004/5/21,09:07:00,5832.21,5832.21,5832.21,5832.21,713
2004/5/21,09:08:00,5829.25,5829.25,5829.25,5829.25,528
2004/5/21,09:09:00,5827.43,5827.43,5827.43,5827.43,648
2004/5/21,09:10:00,5827.55,5827.55,5827.55,5827.55,413
2004/5/21,09:11:00,5826.09,5826.09,5826.09,5826.09,636
2004/5/21,09:12:00,5820.16,5820.16,5820.16,5820.16,378
2004/5/21,09:13:00,5812.89,5812.89,5812.89,5812.89,560
2004/5/21,09:14:00,5809.93,5809.93,5809.93,5809.93,352
2004/5/21,09:15:00,5806.61,5806.61,5806.61,5806.61,511
2004/5/21,09:16:00,5808.87,5808.87,5808.87,5808.87,335
2004/5/21,09:17:00,5805.72,5805.72,5805.72,5805.72,528
2004/5/21,09:18:00,5806.88,5806.88,5806.88,5806.88,313
2004/5/21,09:19:00,5806.66,5806.66,5806.66,5806.66,465
2004/5/21,09:20:00,5807.02,5807.02,5807.02,5807.02,255
2004/5/21,09:21:00,5812.21,5812.21,5812.21,5812.21,446
2004/5/21,09:22:00,5812.10,5812.10,5812.10,5812.10,316
2004/5/21,09:23:00,5821.34,5821.34,5821.34,5821.34,546
2004/5/21,09:24:00,5821.11,5821.11,5821.11,5821.11,322
2004/5/21,09:25:00,5828.58,5828.58,5828.58,5828.58,452
2004/5/21,09:26:00,5832.30,5832.30,5832.30,5832.30,396
2004/5/21,09:27:00,5835.26,5835.26,5835.26,5835.26,583
2004/5/21,09:28:00,5839.12,5839.12,5839.12,5839.12,416
2004/5/21,09:29:00,5839.93,5839.93,5839.93,5839.93,550
2004/5/21,09:30:00,5849.00,5849.00,5849.00,5849.00,422
2004/5/21,09:31:00,5851.13,5851.13,5851.13,5851.13,614
2004/5/21,09:32:00,5850.12,5850.12,5850.12,5850.12,456
2004/5/21,09:33:00,5861.50,5861.50,5861.50,5861.50,634
2004/5/21,09:34:00,5862.22,5862.22,5862.22,5862.22,445
2004/5/21,09:35:00,5865.00,5865.00,5865.00,5865.00,747
2004/5/21,09:36:00,5867.22,5867.22,5867.22,5867.22,419
2004/5/21,09:37:00,5869.50,5869.50,5869.50,5869.50,579
2004/5/21,09:38:00,5873.94,5873.94,5873.94,5873.94,425
2004/5/21,09:39:00,5875.47,5875.47,5875.47,5875.47,515
2004/5/21,09:40:00,5878.18,5878.18,5878.18,5878.18,388
2004/5/21,09:41:00,5875.35,5875.35,5875.35,5875.35,457
2004/5/21,09:42:00,5876.86,5876.86,5876.86,5876.86,295
2004/5/21,09:43:00,5872.23,5872.23,5872.23,5872.23,464
2004/5/21,09:44:00,5870.84,5870.84,5870.84,5870.84,298
2004/5/21,09:45:00,5870.40,5870.40,5870.40,5870.40,439
2004/5/21,09:46:00,5870.96,5870.96,5870.96,5870.96,293
2004/5/21,09:47:00,5869.42,5869.42,5869.42,5869.42,377
2004/5/21,09:48:00,5866.67,5866.67,5866.67,5866.67,239
2004/5/21,09:49:00,5869.35,5869.35,5869.35,5869.35,368
2004/5/21,09:50:00,5870.09,5870.09,5870.09,5870.09,278
2004/5/21,09:51:00,5876.23,5876.23,5876.23,5876.23,466
2004/5/21,09:52:00,5882.17,5882.17,5882.17,5882.17,416
2004/5/21,09:53:00,5886.32,5886.32,5886.32,5886.32,760
2004/5/21,09:54:00,5891.32,5891.32,5891.32,5891.32,588
2004/5/21,09:55:00,5902.03,5902.03,5902.03,5902.03,841
2004/5/21,09:56:00,5913.28,5913.28,5913.28,5913.28,706
2004/5/21,09:57:00,5920.54,5920.54,5920.54,5920.54,1036
2004/5/21,09:58:00,5924.61,5924.61,5924.61,5924.61,838
2004/5/21,09:59:00,5933.57,5933.57,5933.57,5933.57,1112
2004/5/21,10:00:00,5934.51,5934.51,5934.51,5934.51,601
2004/5/21,10:01:00,5933.60,5933.60,5933.60,5933.60,959
2004/5/21,10:02:00,5934.57,5934.57,5934.57,5934.57,598
2004/5/21,10:03:00,5928.19,5928.19,5928.19,5928.19,785
2004/5/21,10:04:00,5926.67,5926.67,5926.67,5926.67,501
2004/5/21,10:05:00,5921.00,5921.00,5921.00,5921.00,598
2004/5/21,10:06:00,5915.69,5915.69,5915.69,5915.69,380
2004/5/21,10:07:00,5916.87,5916.87,5916.87,5916.87,481
2004/5/21,10:08:00,5919.05,5919.05,5919.05,5919.05,308
2004/5/21,10:09:00,5909.43,5909.43,5909.43,5909.43,450
2004/5/21,10:10:00,5917.42,5917.42,5917.42,5917.42,321
2004/5/21,10:11:00,5910.80,5910.80,5910.80,5910.80,407
2004/5/21,10:12:00,5911.87,5911.87,5911.87,5911.87,297
2004/5/21,10:13:00,5914.54,5914.54,5914.54,5914.54,438
2004/5/21,10:14:00,5915.85,5915.85,5915.85,5915.85,255
2004/5/21,10:15:00,5921.43,5921.43,5921.43,5921.43,459
2004/5/21,10:16:00,5924.54,5924.54,5924.54,5924.54,351
2004/5/21,10:17:00,5921.68,5921.68,5921.68,5921.68,616
2004/5/21,10:18:00,5931.62,5931.62,5931.62,5931.62,404
2004/5/21,10:19:00,5934.83,5934.83,5934.83,5934.83,557
2004/5/21,10:20:00,5935.07,5935.07,5935.07,5935.07,343
2004/5/21,10:21:00,5934.06,5934.06,5934.06,5934.06,511
2004/5/21,10:22:00,5927.05,5927.05,5927.05,5927.05,325
2004/5/21,10:23:00,5929.08,5929.08,5929.08,5929.08,469
2004/5/21,10:24:00,5921.06,5921.06,5921.06,5921.06,411
2004/5/21,10:25:00,5914.64,5914.64,5914.64,5914.64,545
2004/5/21,10:26:00,5907.60,5907.60,5907.60,5907.60,281
2004/5/21,10:27:00,5915.15,5915.15,5915.15,5915.15,514
2004/5/21,10:28:00,5912.72,5912.72,5912.72,5912.72,238
2004/5/21,10:29:00,5910.92,5910.92,5910.92,5910.92,305
2004/5/21,10:30:00,5910.70,5910.70,5910.70,5910.70,225
2004/5/21,10:31:00,5906.72,5906.72,5906.72,5906.72,234
2004/5/21,10:32:00,5902.13,5902.13,5902.13,5902.13,187
2004/5/21,10:33:00,5899.93,5899.93,5899.93,5899.93,244
2004/5/21,10:34:00,5898.62,5898.62,5898.62,5898.62,189
2004/5/21,10:35:00,5899.45,5899.45,5899.45,5899.45,267
2004/5/21,10:36:00,5899.47,5899.47,5899.47,5899.47,227
2004/5/21,10:37:00,5900.38,5900.38,5900.38,5900.38,375
2004/5/21,10:38:00,5899.26,5899.26,5899.26,5899.26,238
2004/5/21,10:39:00,5906.98,5906.98,5906.98,5906.98,256
2004/5/21,10:40:00,5902.66,5902.66,5902.66,5902.66,244
2004/5/21,10:41:00,5909.12,5909.12,5909.12,5909.12,385
2004/5/21,10:42:00,5906.30,5906.30,5906.30,5906.30,229
2004/5/21,10:43:00,5917.78,5917.78,5917.78,5917.78,512
2004/5/21,10:44:00,5917.20,5917.20,5917.20,5917.20,371
2004/5/21,10:45:00,5915.55,5915.55,5915.55,5915.55,455
2004/5/21,10:46:00,5920.86,5920.86,5920.86,5920.86,324
2004/5/21,10:47:00,5920.48,5920.48,5920.48,5920.48,447
2004/5/21,10:48:00,5921.76,5921.76,5921.76,5921.76,172
2004/5/21,10:49:00,5920.88,5920.88,5920.88,5920.88,295
2004/5/21,10:50:00,5919.77,5919.77,5919.77,5919.77,158
2004/5/21,10:51:00,5918.07,5918.07,5918.07,5918.07,280
2004/5/21,10:52:00,5921.04,5921.04,5921.04,5921.04,251
2004/5/21,10:53:00,5922.43,5922.43,5922.43,5922.43,248
2004/5/21,10:54:00,5923.38,5923.38,5923.38,5923.38,221
2004/5/21,10:55:00,5916.97,5916.97,5916.97,5916.97,585
2004/5/21,10:56:00,5917.00,5917.00,5917.00,5917.00,484
2004/5/21,10:57:00,5929.24,5929.24,5929.24,5929.24,794
2004/5/21,10:58:00,5927.78,5927.78,5927.78,5927.78,455
2004/5/21,10:59:00,5927.65,5927.65,5927.65,5927.65,611
2004/5/21,11:00:00,5929.57,5929.57,5929.57,5929.57,419
2004/5/21,11:01:00,5932.87,5932.87,5932.87,5932.87,565
2004/5/21,11:02:00,5934.30,5934.30,5934.30,5934.30,280
2004/5/21,11:03:00,5939.75,5939.75,5939.75,5939.75,495
2004/5/21,11:04:00,5944.19,5944.19,5944.19,5944.19,321
2004/5/21,11:05:00,5947.37,5947.37,5947.37,5947.37,885
2004/5/21,11:06:00,5951.14,5951.14,5951.14,5951.14,510
2004/5/21,11:07:00,5959.65,5959.65,5959.65,5959.65,1072
2004/5/21,11:08:00,5969.01,5969.01,5969.01,5969.01,691
2004/5/21,11:09:00,5972.82,5972.82,5972.82,5972.82,1169
2004/5/21,11:10:00,5971.93,5971.93,5971.93,5971.93,783
2004/5/21,11:11:00,5974.34,5974.34,5974.34,5974.34,893
2004/5/21,11:12:00,5976.33,5976.33,5976.33,5976.33,535
2004/5/21,11:13:00,5976.81,5976.81,5976.81,5976.81,741
2004/5/21,11:14:00,5973.97,5973.97,5973.97,5973.97,454
2004/5/21,11:15:00,5971.16,5971.16,5971.16,5971.16,789
2004/5/21,11:16:00,5964.02,5964.02,5964.02,5964.02,475
2004/5/21,11:17:00,5962.12,5962.12,5962.12,5962.12,756
2004/5/21,11:18:00,5960.90,5960.90,5960.90,5960.90,409
2004/5/21,11:19:00,5958.15,5958.15,5958.15,5958.15,441
2004/5/21,11:20:00,5959.66,5959.66,5959.66,5959.66,287
2004/5/21,11:21:00,5961.33,5961.33,5961.33,5961.33,421
2004/5/21,11:22:00,5964.14,5964.14,5964.14,5964.14,297
2004/5/21,11:23:00,5963.31,5963.31,5963.31,5963.31,305
2004/5/21,11:24:00,5963.65,5963.65,5963.65,5963.65,257
2004/5/21,11:25:00,5961.74,5961.74,5961.74,5961.74,401
2004/5/21,11:26:00,5961.83,5961.83,5961.83,5961.83,271
2004/5/21,11:27:00,5960.77,5960.77,5960.77,5960.77,337
2004/5/21,11:28:00,5959.46,5959.46,5959.46,5959.46,238
2004/5/21,11:29:00,5955.67,5955.67,5955.67,5955.67,309
2004/5/21,11:30:00,5960.08,5960.08,5960.08,5960.08,253
2004/5/21,11:31:00,5955.64,5955.64,5955.64,5955.64,367
2004/5/21,11:32:00,5954.92,5954.92,5954.92,5954.92,211
2004/5/21,11:33:00,5959.52,5959.52,5959.52,5959.52,296
2004/5/21,11:34:00,5953.97,5953.97,5953.97,5953.97,202
2004/5/21,11:35:00,5957.24,5957.24,5957.24,5957.24,248
2004/5/21,11:36:00,5951.42,5951.42,5951.42,5951.42,159
2004/5/21,11:37:00,5952.95,5952.95,5952.95,5952.95,241
2004/5/21,11:38:00,5952.49,5952.49,5952.49,5952.49,198
2004/5/21,11:39:00,5945.91,5945.91,5945.91,5945.91,266
2004/5/21,11:40:00,5948.04,5948.04,5948.04,5948.04,166
2004/5/21,11:41:00,5947.12,5947.12,5947.12,5947.12,236
2004/5/21,11:42:00,5949.07,5949.07,5949.07,5949.07,164
2004/5/21,11:43:00,5945.40,5945.40,5945.40,5945.40,235
2004/5/21,11:44:00,5949.96,5949.96,5949.96,5949.96,156
2004/5/21,11:45:00,5949.34,5949.34,5949.34,5949.34,291
2004/5/21,11:46:00,5951.53,5951.53,5951.53,5951.53,155
2004/5/21,11:47:00,5954.65,5954.65,5954.65,5954.65,257
2004/5/21,11:48:00,5958.39,5958.39,5958.39,5958.39,279
2004/5/21,11:49:00,5958.43,5958.43,5958.43,5958.43,474
2004/5/21,11:50:00,5965.68,5965.68,5965.68,5965.68,344
2004/5/21,11:51:00,5967.15,5967.15,5967.15,5967.15,475
2004/5/21,11:52:00,5966.36,5966.36,5966.36,5966.36,430
2004/5/21,11:53:00,5972.99,5972.99,5972.99,5972.99,594
2004/5/21,11:54:00,5975.46,5975.46,5975.46,5975.46,456
2004/5/21,11:55:00,5975.78,5975.78,5975.78,5975.78,467
2004/5/21,11:56:00,5978.78,5978.78,5978.78,5978.78,317
2004/5/21,11:57:00,5978.54,5978.54,5978.54,5978.54,360
2004/5/21,11:58:00,5980.46,5980.46,5980.46,5980.46,319
2004/5/21,11:59:00,5981.96,5981.96,5981.96,5981.96,322
2004/5/21,12:00:00,5982.32,5982.32,5982.32,5982.32,270
2004/5/21,12:01:00,5982.26,5982.26,5982.26,5982.26,379
2004/5/21,12:02:00,5974.82,5974.82,5974.82,5974.82,250
2004/5/21,12:03:00,5976.20,5976.20,5976.20,5976.20,353
2004/5/21,12:04:00,5973.20,5973.20,5973.20,5973.20,206
2004/5/21,12:05:00,5973.88,5973.88,5973.88,5973.88,364
2004/5/21,12:06:00,5963.28,5963.28,5963.28,5963.28,218
2004/5/21,12:07:00,5962.23,5962.23,5962.23,5962.23,317
2004/5/21,12:08:00,5968.86,5968.86,5968.86,5968.86,218
2004/5/21,12:09:00,5967.37,5967.37,5967.37,5967.37,270
2004/5/21,12:10:00,5965.28,5965.28,5965.28,5965.28,170
2004/5/21,12:11:00,5964.91,5964.91,5964.91,5964.91,207
2004/5/21,12:12:00,5964.78,5964.78,5964.78,5964.78,138
2004/5/21,12:13:00,5957.35,5957.35,5957.35,5957.35,203
2004/5/21,12:14:00,5966.31,5966.31,5966.31,5966.31,168
2004/5/21,12:15:00,5963.89,5963.89,5963.89,5963.89,309
2004/5/21,12:16:00,5958.10,5958.10,5958.10,5958.10,127
2004/5/21,12:17:00,5958.46,5958.46,5958.46,5958.46,190
2004/5/21,12:18:00,5962.54,5962.54,5962.54,5962.54,132
2004/5/21,12:19:00,5958.46,5958.46,5958.46,5958.46,275
2004/5/21,12:20:00,5954.37,5954.37,5954.37,5954.37,151
2004/5/21,12:21:00,5960.47,5960.47,5960.47,5960.47,219
2004/5/21,12:22:00,5960.62,5960.62,5960.62,5960.62,162
2004/5/21,12:23:00,5970.58,5970.58,5970.58,5970.58,199
2004/5/21,12:24:00,5968.44,5968.44,5968.44,5968.44,192
2004/5/21,12:25:00,5969.62,5969.62,5969.62,5969.62,212
2004/5/21,12:26:00,5964.97,5964.97,5964.97,5964.97,196
2004/5/21,12:27:00,5972.26,5972.26,5972.26,5972.26,212
2004/5/21,12:28:00,5966.10,5966.10,5966.10,5966.10,153
2004/5/21,12:29:00,5969.33,5969.33,5969.33,5969.33,224
2004/5/21,12:30:00,5966.10,5966.10,5966.10,5966.10,208
2004/5/21,12:31:00,5967.59,5967.59,5967.59,5967.59,266
2004/5/21,12:32:00,5970.60,5970.60,5970.60,5970.60,180
2004/5/21,12:33:00,5976.82,5976.82,5976.82,5976.82,319
2004/5/21,12:34:00,5976.49,5976.49,5976.49,5976.49,238
2004/5/21,12:35:00,5979.41,5979.41,5979.41,5979.41,494
2004/5/21,12:36:00,5983.85,5983.85,5983.85,5983.85,362
2004/5/21,12:37:00,5984.69,5984.69,5984.69,5984.69,458
2004/5/21,12:38:00,5985.15,5985.15,5985.15,5985.15,327
2004/5/21,12:39:00,5986.19,5986.19,5986.19,5986.19,419
2004/5/21,12:40:00,5985.63,5985.63,5985.63,5985.63,302
2004/5/21,12:41:00,5983.80,5983.80,5983.80,5983.80,528
2004/5/21,12:42:00,5985.04,5985.04,5985.04,5985.04,281
2004/5/21,12:43:00,5985.82,5985.82,5985.82,5985.82,396
2004/5/21,12:44:00,5988.84,5988.84,5988.84,5988.84,224
2004/5/21,12:45:00,5988.59,5988.59,5988.59,5988.59,353
2004/5/21,12:46:00,5993.28,5993.28,5993.28,5993.28,227
2004/5/21,12:47:00,5989.45,5989.45,5989.45,5989.45,365
2004/5/21,12:48:00,5990.17,5990.17,5990.17,5990.17,244
2004/5/21,12:49:00,5988.78,5988.78,5988.78,5988.78,307
2004/5/21,12:50:00,5989.03,5989.03,5989.03,5989.03,213
2004/5/21,12:51:00,5984.68,5984.68,5984.68,5984.68,238
2004/5/21,12:52:00,5982.15,5982.15,5982.15,5982.15,167
2004/5/21,12:53:00,5979.64,5979.64,5979.64,5979.64,284
2004/5/21,12:54:00,5979.55,5979.55,5979.55,5979.55,229
2004/5/21,12:55:00,5976.00,5976.00,5976.00,5976.00,281
2004/5/21,12:56:00,5976.76,5976.76,5976.76,5976.76,285
2004/5/21,12:57:00,5973.16,5973.16,5973.16,5973.16,307
2004/5/21,12:58:00,5970.10,5970.10,5970.10,5970.10,273
2004/5/21,12:59:00,5973.07,5973.07,5973.07,5973.07,375
2004/5/21,13:00:00,5972.21,5972.21,5972.21,5972.21,307
2004/5/21,13:01:00,5967.68,5967.68,5967.68,5967.68,425
2004/5/21,13:02:00,5969.24,5969.24,5969.24,5969.24,280
2004/5/21,13:03:00,5969.38,5969.38,5969.38,5969.38,429
2004/5/21,13:04:00,5965.67,5965.67,5965.67,5965.67,246
2004/5/21,13:05:00,5959.76,5959.76,5959.76,5959.76,329
2004/5/21,13:06:00,5965.63,5965.63,5965.63,5965.63,250
2004/5/21,13:07:00,5962.63,5962.63,5962.63,5962.63,285
2004/5/21,13:08:00,5964.98,5964.98,5964.98,5964.98,239
2004/5/21,13:09:00,5965.49,5965.49,5965.49,5965.49,272
2004/5/21,13:10:00,5966.55,5966.55,5966.55,5966.55,268
2004/5/21,13:11:00,5965.24,5965.24,5965.24,5965.24,303
2004/5/21,13:12:00,5967.73,5967.73,5967.73,5967.73,270
2004/5/21,13:13:00,5971.40,5971.40,5971.40,5971.40,302
2004/5/21,13:14:00,5972.98,5972.98,5972.98,5972.98,269
2004/5/21,13:15:00,5974.01,5974.01,5974.01,5974.01,367
2004/5/21,13:16:00,5974.46,5974.46,5974.46,5974.46,290
2004/5/21,13:17:00,5975.63,5975.63,5975.63,5975.63,380
2004/5/21,13:18:00,5974.43,5974.43,5974.43,5974.43,288
2004/5/21,13:19:00,5977.59,5977.59,5977.59,5977.59,411
2004/5/21,13:20:00,5979.16,5979.16,5979.16,5979.16,315
2004/5/21,13:21:00,5976.15,5976.15,5976.15,5976.15,575
2004/5/21,13:22:00,5976.85,5976.85,5976.85,5976.85,391
2004/5/21,13:23:00,5976.14,5976.14,5976.14,5976.14,639
2004/5/21,13:24:00,5979.25,5979.25,5979.25,5979.25,402
2004/5/21,13:25:00,5972.93,5972.93,5972.93,5972.93,865
2004/5/21,13:26:00,5972.91,5972.91,5972.91,5972.91,0
2004/5/21,13:27:00,5972.91,5972.91,5972.91,5972.91,0
2004/5/21,13:28:00,5972.91,5972.91,5972.91,5972.91,0
2004/5/21,13:29:00,5972.91,5972.91,5972.91,5972.91,0
2004/5/21,13:30:00,5964.94,5964.94,5964.94,5964.94,4118
2004/5/24,09:00:00,5964.94,5964.94,5964.94,5964.94,148
2004/5/24,09:01:00,5927.46,5927.46,5927.46,5927.46,2198
2004/5/24,09:02:00,5920.61,5920.61,5920.61,5920.61,510
2004/5/24,09:03:00,5915.47,5915.47,5915.47,5915.47,904
2004/5/24,09:04:00,5911.05,5911.05,5911.05,5911.05,559
2004/5/24,09:05:00,5911.39,5911.39,5911.39,5911.39,885
2004/5/24,09:06:00,5909.95,5909.95,5909.95,5909.95,622
2004/5/24,09:07:00,5913.97,5913.97,5913.97,5913.97,715
2004/5/24,09:08:00,5913.36,5913.36,5913.36,5913.36,492
2004/5/24,09:09:00,5921.98,5921.98,5921.98,5921.98,734
2004/5/24,09:10:00,5925.12,5925.12,5925.12,5925.12,501
2004/5/24,09:11:00,5921.80,5921.80,5921.80,5921.80,828
2004/5/24,09:12:00,5926.93,5926.93,5926.93,5926.93,454
2004/5/24,09:13:00,5922.72,5922.72,5922.72,5922.72,684
2004/5/24,09:14:00,5917.54,5917.54,5917.54,5917.54,385
2004/5/24,09:15:00,5920.01,5920.01,5920.01,5920.01,536
2004/5/24,09:16:00,5913.55,5913.55,5913.55,5913.55,292
2004/5/24,09:17:00,5914.27,5914.27,5914.27,5914.27,461
2004/5/24,09:18:00,5912.33,5912.33,5912.33,5912.33,296
2004/5/24,09:19:00,5904.48,5904.48,5904.48,5904.48,485
2004/5/24,09:20:00,5901.39,5901.39,5901.39,5901.39,354
2004/5/24,09:21:00,5897.05,5897.05,5897.05,5897.05,674
2004/5/24,09:22:00,5891.49,5891.49,5891.49,5891.49,356
2004/5/24,09:23:00,5886.29,5886.29,5886.29,5886.29,644
2004/5/24,09:24:00,5886.58,5886.58,5886.58,5886.58,375
2004/5/24,09:25:00,5882.89,5882.89,5882.89,5882.89,640
2004/5/24,09:26:00,5879.14,5879.14,5879.14,5879.14,388
2004/5/24,09:27:00,5873.80,5873.80,5873.80,5873.80,559
2004/5/24,09:28:00,5878.12,5878.12,5878.12,5878.12,448
2004/5/24,09:29:00,5885.13,5885.13,5885.13,5885.13,553
2004/5/24,09:30:00,5894.00,5894.00,5894.00,5894.00,380
2004/5/24,09:31:00,5900.64,5900.64,5900.64,5900.64,548
2004/5/24,09:32:00,5906.93,5906.93,5906.93,5906.93,423
2004/5/24,09:33:00,5913.38,5913.38,5913.38,5913.38,567
2004/5/24,09:34:00,5918.43,5918.43,5918.43,5918.43,379
2004/5/24,09:35:00,5916.06,5916.06,5916.06,5916.06,504
2004/5/24,09:36:00,5916.53,5916.53,5916.53,5916.53,304
2004/5/24,09:37:00,5923.74,5923.74,5923.74,5923.74,341
2004/5/24,09:38:00,5919.47,5919.47,5919.47,5919.47,222
2004/5/24,09:39:00,5922.63,5922.63,5922.63,5922.63,297
2004/5/24,09:40:00,5919.56,5919.56,5919.56,5919.56,191
2004/5/24,09:41:00,5916.57,5916.57,5916.57,5916.57,291
2004/5/24,09:42:00,5917.08,5917.08,5917.08,5917.08,201
2004/5/24,09:43:00,5910.90,5910.90,5910.90,5910.90,261
2004/5/24,09:44:00,5909.27,5909.27,5909.27,5909.27,174
2004/5/24,09:45:00,5905.27,5905.27,5905.27,5905.27,260
2004/5/24,09:46:00,5905.81,5905.81,5905.81,5905.81,151
2004/5/24,09:47:00,5906.15,5906.15,5906.15,5906.15,253
2004/5/24,09:48:00,5906.27,5906.27,5906.27,5906.27,145
2004/5/24,09:49:00,5906.51,5906.51,5906.51,5906.51,234
2004/5/24,09:50:00,5908.16,5908.16,5908.16,5908.16,136
2004/5/24,09:51:00,5910.46,5910.46,5910.46,5910.46,170
2004/5/24,09:52:00,5906.55,5906.55,5906.55,5906.55,107
2004/5/24,09:53:00,5906.60,5906.60,5906.60,5906.60,175
2004/5/24,09:54:00,5905.11,5905.11,5905.11,5905.11,117
2004/5/24,09:55:00,5908.29,5908.29,5908.29,5908.29,146
2004/5/24,09:56:00,5907.37,5907.37,5907.37,5907.37,137
2004/5/24,09:57:00,5906.67,5906.67,5906.67,5906.67,202
2004/5/24,09:58:00,5908.41,5908.41,5908.41,5908.41,121
2004/5/24,09:59:00,5909.08,5909.08,5909.08,5909.08,184
2004/5/24,10:00:00,5910.13,5910.13,5910.13,5910.13,130
2004/5/24,10:01:00,5905.02,5905.02,5905.02,5905.02,160
2004/5/24,10:02:00,5907.98,5907.98,5907.98,5907.98,114
2004/5/24,10:03:00,5912.88,5912.88,5912.88,5912.88,255
2004/5/24,10:04:00,5918.75,5918.75,5918.75,5918.75,535
2004/5/24,10:05:00,5941.70,5941.70,5941.70,5941.70,1383
2004/5/24,10:06:00,5952.34,5952.34,5952.34,5952.34,1150
2004/5/24,10:07:00,5963.61,5963.61,5963.61,5963.61,1555
2004/5/24,10:08:00,5969.01,5969.01,5969.01,5969.01,858
2004/5/24,10:09:00,5971.56,5971.56,5971.56,5971.56,1033
2004/5/24,10:10:00,5972.41,5972.41,5972.41,5972.41,629
2004/5/24,10:11:00,5967.84,5967.84,5967.84,5967.84,805
2004/5/24,10:12:00,5970.70,5970.70,5970.70,5970.70,481
2004/5/24,10:13:00,5967.98,5967.98,5967.98,5967.98,506
2004/5/24,10:14:00,5965.43,5965.43,5965.43,5965.43,381
2004/5/24,10:15:00,5961.52,5961.52,5961.52,5961.52,409
2004/5/24,10:16:00,5949.33,5949.33,5949.33,5949.33,294
2004/5/24,10:17:00,5950.46,5950.46,5950.46,5950.46,462
2004/5/24,10:18:00,5942.89,5942.89,5942.89,5942.89,337
2004/5/24,10:19:00,5936.61,5936.61,5936.61,5936.61,470
2004/5/24,10:20:00,5933.93,5933.93,5933.93,5933.93,303
2004/5/24,10:21:00,5929.61,5929.61,5929.61,5929.61,388
2004/5/24,10:22:00,5929.03,5929.03,5929.03,5929.03,167
2004/5/24,10:23:00,5927.27,5927.27,5927.27,5927.27,264
2004/5/24,10:24:00,5939.07,5939.07,5939.07,5939.07,177
2004/5/24,10:25:00,5938.34,5938.34,5938.34,5938.34,249
2004/5/24,10:26:00,5946.31,5946.31,5946.31,5946.31,188
2004/5/24,10:27:00,5946.43,5946.43,5946.43,5946.43,282
2004/5/24,10:28:00,5949.78,5949.78,5949.78,5949.78,209
2004/5/24,10:29:00,5957.48,5957.48,5957.48,5957.48,304
2004/5/24,10:30:00,5961.58,5961.58,5961.58,5961.58,296
2004/5/24,10:31:00,5967.41,5967.41,5967.41,5967.41,470
2004/5/24,10:32:00,5963.86,5963.86,5963.86,5963.86,352
2004/5/24,10:33:00,5973.86,5973.86,5973.86,5973.86,450
2004/5/24,10:34:00,5973.68,5973.68,5973.68,5973.68,313
2004/5/24,10:35:00,5978.61,5978.61,5978.61,5978.61,623
2004/5/24,10:36:00,5974.10,5974.10,5974.10,5974.10,354
2004/5/24,10:37:00,5982.75,5982.75,5982.75,5982.75,697
2004/5/24,10:38:00,5986.30,5986.30,5986.30,5986.30,454
2004/5/24,10:39:00,5992.62,5992.62,5992.62,5992.62,742
2004/5/24,10:40:00,6003.25,6003.25,6003.25,6003.25,676
2004/5/24,10:41:00,6011.32,6011.32,6011.32,6011.32,882
2004/5/24,10:42:00,6014.96,6014.96,6014.96,6014.96,698
2004/5/24,10:43:00,6019.46,6019.46,6019.46,6019.46,1090
2004/5/24,10:44:00,6021.50,6021.50,6021.50,6021.50,746
2004/5/24,10:45:00,6018.05,6018.05,6018.05,6018.05,919
2004/5/24,10:46:00,6013.21,6013.21,6013.21,6013.21,761
2004/5/24,10:47:00,6006.39,6006.39,6006.39,6006.39,655
2004/5/24,10:48:00,6003.56,6003.56,6003.56,6003.56,391
2004/5/24,10:49:00,5997.85,5997.85,5997.85,5997.85,588
2004/5/24,10:50:00,5993.21,5993.21,5993.21,5993.21,340
2004/5/24,10:51:00,5985.85,5985.85,5985.85,5985.85,342
2004/5/24,10:52:00,5989.37,5989.37,5989.37,5989.37,200
2004/5/24,10:53:00,5990.71,5990.71,5990.71,5990.71,310
2004/5/24,10:54:00,5983.21,5983.21,5983.21,5983.21,171
2004/5/24,10:55:00,5981.95,5981.95,5981.95,5981.95,255
2004/5/24,10:56:00,5984.01,5984.01,5984.01,5984.01,186
2004/5/24,10:57:00,5982.72,5982.72,5982.72,5982.72,200
2004/5/24,10:58:00,5988.10,5988.10,5988.10,5988.10,139
2004/5/24,10:59:00,5987.96,5987.96,5987.96,5987.96,177
2004/5/24,11:00:00,5983.97,5983.97,5983.97,5983.97,161
2004/5/24,11:01:00,5985.67,5985.67,5985.67,5985.67,259
2004/5/24,11:02:00,5993.97,5993.97,5993.97,5993.97,156
2004/5/24,11:03:00,5986.85,5986.85,5986.85,5986.85,243
2004/5/24,11:04:00,5987.63,5987.63,5987.63,5987.63,158
2004/5/24,11:05:00,5989.38,5989.38,5989.38,5989.38,219
2004/5/24,11:06:00,5991.38,5991.38,5991.38,5991.38,157
2004/5/24,11:07:00,5985.53,5985.53,5985.53,5985.53,216
2004/5/24,11:08:00,5991.82,5991.82,5991.82,5991.82,144
2004/5/24,11:09:00,5986.72,5986.72,5986.72,5986.72,214
2004/5/24,11:10:00,5982.97,5982.97,5982.97,5982.97,138
2004/5/24,11:11:00,5979.89,5979.89,5979.89,5979.89,236
2004/5/24,11:12:00,5981.22,5981.22,5981.22,5981.22,215
2004/5/24,11:13:00,5975.08,5975.08,5975.08,5975.08,276
2004/5/24,11:14:00,5972.84,5972.84,5972.84,5972.84,259
2004/5/24,11:15:00,5968.56,5968.56,5968.56,5968.56,331
2004/5/24,11:16:00,5967.22,5967.22,5967.22,5967.22,276
2004/5/24,11:17:00,5963.52,5963.52,5963.52,5963.52,536
2004/5/24,11:18:00,5961.17,5961.17,5961.17,5961.17,202
2004/5/24,11:19:00,5960.03,5960.03,5960.03,5960.03,425
2004/5/24,11:20:00,5959.77,5959.77,5959.77,5959.77,187
2004/5/24,11:21:00,5961.44,5961.44,5961.44,5961.44,259
2004/5/24,11:22:00,5954.98,5954.98,5954.98,5954.98,154
2004/5/24,11:23:00,5962.12,5962.12,5962.12,5962.12,170
2004/5/24,11:24:00,5962.96,5962.96,5962.96,5962.96,221
2004/5/24,11:25:00,5958.15,5958.15,5958.15,5958.15,215
2004/5/24,11:26:00,5962.85,5962.85,5962.85,5962.85,133
2004/5/24,11:27:00,5966.74,5966.74,5966.74,5966.74,137
2004/5/24,11:28:00,5964.36,5964.36,5964.36,5964.36,103
2004/5/24,11:29:00,5963.97,5963.97,5963.97,5963.97,151
2004/5/24,11:30:00,5969.19,5969.19,5969.19,5969.19,105
2004/5/24,11:31:00,5969.15,5969.15,5969.15,5969.15,143
2004/5/24,11:32:00,5971.71,5971.71,5971.71,5971.71,91
2004/5/24,11:33:00,5976.71,5976.71,5976.71,5976.71,136
2004/5/24,11:34:00,5975.33,5975.33,5975.33,5975.33,102
2004/5/24,11:35:00,5974.16,5974.16,5974.16,5974.16,165
2004/5/24,11:36:00,5981.26,5981.26,5981.26,5981.26,131
2004/5/24,11:37:00,5979.39,5979.39,5979.39,5979.39,193
2004/5/24,11:38:00,5980.32,5980.32,5980.32,5980.32,102
2004/5/24,11:39:00,5979.54,5979.54,5979.54,5979.54,145
2004/5/24,11:40:00,5981.36,5981.36,5981.36,5981.36,99
2004/5/24,11:41:00,5975.01,5975.01,5975.01,5975.01,184
2004/5/24,11:42:00,5977.03,5977.03,5977.03,5977.03,109
2004/5/24,11:43:00,5977.63,5977.63,5977.63,5977.63,144
2004/5/24,11:44:00,5979.44,5979.44,5979.44,5979.44,79
2004/5/24,11:45:00,5977.78,5977.78,5977.78,5977.78,127
2004/5/24,11:46:00,5978.35,5978.35,5978.35,5978.35,93
2004/5/24,11:47:00,5976.53,5976.53,5976.53,5976.53,148
2004/5/24,11:48:00,5978.61,5978.61,5978.61,5978.61,101
2004/5/24,11:49:00,5978.12,5978.12,5978.12,5978.12,155
2004/5/24,11:50:00,5978.58,5978.58,5978.58,5978.58,95
2004/5/24,11:51:00,5978.38,5978.38,5978.38,5978.38,128
2004/5/24,11:52:00,5979.38,5979.38,5979.38,5979.38,93
2004/5/24,11:53:00,5979.08,5979.08,5979.08,5979.08,116
2004/5/24,11:54:00,5979.71,5979.71,5979.71,5979.71,89
2004/5/24,11:55:00,5978.62,5978.62,5978.62,5978.62,151
2004/5/24,11:56:00,5974.13,5974.13,5974.13,5974.13,103
2004/5/24,11:57:00,5970.30,5970.30,5970.30,5970.30,165
2004/5/24,11:58:00,5972.24,5972.24,5972.24,5972.24,127
2004/5/24,11:59:00,5968.20,5968.20,5968.20,5968.20,201
2004/5/24,12:00:00,5972.29,5972.29,5972.29,5972.29,141
2004/5/24,12:01:00,5963.69,5963.69,5963.69,5963.69,199
2004/5/24,12:02:00,5965.93,5965.93,5965.93,5965.93,149
2004/5/24,12:03:00,5959.86,5959.86,5959.86,5959.86,225
2004/5/24,12:04:00,5960.07,5960.07,5960.07,5960.07,153
2004/5/24,12:05:00,5959.67,5959.67,5959.67,5959.67,230
2004/5/24,12:06:00,5954.52,5954.52,5954.52,5954.52,178
2004/5/24,12:07:00,5953.71,5953.71,5953.71,5953.71,265
2004/5/24,12:08:00,5954.01,5954.01,5954.01,5954.01,184
2004/5/24,12:09:00,5948.67,5948.67,5948.67,5948.67,187
2004/5/24,12:10:00,5948.03,5948.03,5948.03,5948.03,129
2004/5/24,12:11:00,5954.23,5954.23,5954.23,5954.23,184
2004/5/24,12:12:00,5948.19,5948.19,5948.19,5948.19,108
2004/5/24,12:13:00,5950.25,5950.25,5950.25,5950.25,171
2004/5/24,12:14:00,5952.73,5952.73,5952.73,5952.73,110
2004/5/24,12:15:00,5953.64,5953.64,5953.64,5953.64,126
2004/5/24,12:16:00,5954.10,5954.10,5954.10,5954.10,98
2004/5/24,12:17:00,5950.45,5950.45,5950.45,5950.45,115
2004/5/24,12:18:00,5953.73,5953.73,5953.73,5953.73,87
2004/5/24,12:19:00,5955.62,5955.62,5955.62,5955.62,109
2004/5/24,12:20:00,5955.06,5955.06,5955.06,5955.06,67
2004/5/24,12:21:00,5952.34,5952.34,5952.34,5952.34,110
2004/5/24,12:22:00,5959.00,5959.00,5959.00,5959.00,81
2004/5/24,12:23:00,5954.18,5954.18,5954.18,5954.18,148
2004/5/24,12:24:00,5956.70,5956.70,5956.70,5956.70,82
2004/5/24,12:25:00,5952.58,5952.58,5952.58,5952.58,139
2004/5/24,12:26:00,5959.30,5959.30,5959.30,5959.30,97
2004/5/24,12:27:00,5957.89,5957.89,5957.89,5957.89,120
2004/5/24,12:28:00,5955.05,5955.05,5955.05,5955.05,97
2004/5/24,12:29:00,5957.05,5957.05,5957.05,5957.05,140
2004/5/24,12:30:00,5958.14,5958.14,5958.14,5958.14,89
2004/5/24,12:31:00,5959.11,5959.11,5959.11,5959.11,126
2004/5/24,12:32:00,5959.52,5959.52,5959.52,5959.52,60
2004/5/24,12:33:00,5957.97,5957.97,5957.97,5957.97,103
2004/5/24,12:34:00,5955.56,5955.56,5955.56,5955.56,104
2004/5/24,12:35:00,5956.96,5956.96,5956.96,5956.96,118
2004/5/24,12:36:00,5956.19,5956.19,5956.19,5956.19,103
2004/5/24,12:37:00,5956.82,5956.82,5956.82,5956.82,121
2004/5/24,12:38:00,5956.30,5956.30,5956.30,5956.30,88
2004/5/24,12:39:00,5954.43,5954.43,5954.43,5954.43,177
2004/5/24,12:40:00,5956.99,5956.99,5956.99,5956.99,108
2004/5/24,12:41:00,5954.24,5954.24,5954.24,5954.24,141
2004/5/24,12:42:00,5956.66,5956.66,5956.66,5956.66,77
2004/5/24,12:43:00,5958.26,5958.26,5958.26,5958.26,169
2004/5/24,12:44:00,5960.25,5960.25,5960.25,5960.25,108
2004/5/24,12:45:00,5961.48,5961.48,5961.48,5961.48,148
2004/5/24,12:46:00,5966.05,5966.05,5966.05,5966.05,136
2004/5/24,12:47:00,5967.18,5967.18,5967.18,5967.18,177
2004/5/24,12:48:00,5968.50,5968.50,5968.50,5968.50,196
2004/5/24,12:49:00,5976.25,5976.25,5976.25,5976.25,318
2004/5/24,12:50:00,5977.53,5977.53,5977.53,5977.53,209
2004/5/24,12:51:00,5980.07,5980.07,5980.07,5980.07,350
2004/5/24,12:52:00,5980.59,5980.59,5980.59,5980.59,241
2004/5/24,12:53:00,5981.97,5981.97,5981.97,5981.97,304
2004/5/24,12:54:00,5983.24,5983.24,5983.24,5983.24,211
2004/5/24,12:55:00,5980.86,5980.86,5980.86,5980.86,283
2004/5/24,12:56:00,5980.64,5980.64,5980.64,5980.64,178
2004/5/24,12:57:00,5974.74,5974.74,5974.74,5974.74,257
2004/5/24,12:58:00,5973.83,5973.83,5973.83,5973.83,165
2004/5/24,12:59:00,5967.41,5967.41,5967.41,5967.41,256
2004/5/24,13:00:00,5963.71,5963.71,5963.71,5963.71,206
2004/5/24,13:01:00,5959.61,5959.61,5959.61,5959.61,226
2004/5/24,13:02:00,5961.62,5961.62,5961.62,5961.62,187
2004/5/24,13:03:00,5957.99,5957.99,5957.99,5957.99,318
2004/5/24,13:04:00,5954.80,5954.80,5954.80,5954.80,231
2004/5/24,13:05:00,5958.02,5958.02,5958.02,5958.02,273
2004/5/24,13:06:00,5953.21,5953.21,5953.21,5953.21,212
2004/5/24,13:07:00,5953.55,5953.55,5953.55,5953.55,253
2004/5/24,13:08:00,5953.92,5953.92,5953.92,5953.92,169
2004/5/24,13:09:00,5951.57,5951.57,5951.57,5951.57,276
2004/5/24,13:10:00,5951.80,5951.80,5951.80,5951.80,195
2004/5/24,13:11:00,5947.18,5947.18,5947.18,5947.18,289
2004/5/24,13:12:00,5949.86,5949.86,5949.86,5949.86,253
2004/5/24,13:13:00,5948.70,5948.70,5948.70,5948.70,335
2004/5/24,13:14:00,5944.91,5944.91,5944.91,5944.91,293
2004/5/24,13:15:00,5941.50,5941.50,5941.50,5941.50,375
2004/5/24,13:16:00,5942.14,5942.14,5942.14,5942.14,331
2004/5/24,13:17:00,5933.74,5933.74,5933.74,5933.74,499
2004/5/24,13:18:00,5932.65,5932.65,5932.65,5932.65,285
2004/5/24,13:19:00,5937.25,5937.25,5937.25,5937.25,391
2004/5/24,13:20:00,5937.37,5937.37,5937.37,5937.37,254
2004/5/24,13:21:00,5937.72,5937.72,5937.72,5937.72,421
2004/5/24,13:22:00,5939.93,5939.93,5939.93,5939.93,249
2004/5/24,13:23:00,5948.33,5948.33,5948.33,5948.33,400
2004/5/24,13:24:00,5942.79,5942.79,5942.79,5942.79,354
2004/5/24,13:25:00,5950.01,5950.01,5950.01,5950.01,523
2004/5/24,13:26:00,5950.01,5950.01,5950.01,5950.01,0
2004/5/24,13:27:00,5950.01,5950.01,5950.01,5950.01,0
2004/5/24,13:28:00,5950.01,5950.01,5950.01,5950.01,0
2004/5/24,13:29:00,5950.01,5950.01,5950.01,5950.01,0
2004/5/24,13:30:00,5942.08,5942.08,5942.08,5942.08,3482
2004/5/25,09:00:00,5942.08,5942.08,5942.08,5942.08,146
2004/5/25,09:01:00,5917.08,5917.08,5917.08,5917.08,2085
2004/5/25,09:02:00,5917.15,5917.15,5917.15,5917.15,489
2004/5/25,09:03:00,5918.01,5918.01,5918.01,5918.01,738
2004/5/25,09:04:00,5930.56,5930.56,5930.56,5930.56,681
2004/5/25,09:05:00,5942.94,5942.94,5942.94,5942.94,878
2004/5/25,09:06:00,5948.44,5948.44,5948.44,5948.44,835
2004/5/25,09:07:00,5963.41,5963.41,5963.41,5963.41,985
2004/5/25,09:08:00,5967.05,5967.05,5967.05,5967.05,708
2004/5/25,09:09:00,5968.94,5968.94,5968.94,5968.94,1105
2004/5/25,09:10:00,5974.26,5974.26,5974.26,5974.26,556
2004/5/25,09:11:00,5973.98,5973.98,5973.98,5973.98,999
2004/5/25,09:12:00,5976.81,5976.81,5976.81,5976.81,571
2004/5/25,09:13:00,5974.39,5974.39,5974.39,5974.39,718
2004/5/25,09:14:00,5972.70,5972.70,5972.70,5972.70,486
2004/5/25,09:15:00,5968.39,5968.39,5968.39,5968.39,557
2004/5/25,09:16:00,5964.81,5964.81,5964.81,5964.81,413
2004/5/25,09:17:00,5954.81,5954.81,5954.81,5954.81,598
2004/5/25,09:18:00,5952.68,5952.68,5952.68,5952.68,411
2004/5/25,09:19:00,5943.96,5943.96,5943.96,5943.96,582
2004/5/25,09:20:00,5940.32,5940.32,5940.32,5940.32,373
2004/5/25,09:21:00,5939.52,5939.52,5939.52,5939.52,601
2004/5/25,09:22:00,5944.94,5944.94,5944.94,5944.94,373
2004/5/25,09:23:00,5947.28,5947.28,5947.28,5947.28,432
2004/5/25,09:24:00,5948.08,5948.08,5948.08,5948.08,259
2004/5/25,09:25:00,5959.22,5959.22,5959.22,5959.22,431
2004/5/25,09:26:00,5964.37,5964.37,5964.37,5964.37,477
2004/5/25,09:27:00,5968.73,5968.73,5968.73,5968.73,675
2004/5/25,09:28:00,5971.79,5971.79,5971.79,5971.79,696
2004/5/25,09:29:00,5977.14,5977.14,5977.14,5977.14,1030
2004/5/25,09:30:00,5978.37,5978.37,5978.37,5978.37,552
2004/5/25,09:31:00,5984.01,5984.01,5984.01,5984.01,838
2004/5/25,09:32:00,5990.22,5990.22,5990.22,5990.22,473
2004/5/25,09:33:00,5984.54,5984.54,5984.54,5984.54,625
2004/5/25,09:34:00,5985.52,5985.52,5985.52,5985.52,432
2004/5/25,09:35:00,5981.57,5981.57,5981.57,5981.57,402
2004/5/25,09:36:00,5983.09,5983.09,5983.09,5983.09,343
2004/5/25,09:37:00,5983.02,5983.02,5983.02,5983.02,387
2004/5/25,09:38:00,5982.90,5982.90,5982.90,5982.90,295
2004/5/25,09:39:00,5988.86,5988.86,5988.86,5988.86,383
2004/5/25,09:40:00,5990.37,5990.37,5990.37,5990.37,281
2004/5/25,09:41:00,5993.71,5993.71,5993.71,5993.71,370
2004/5/25,09:42:00,5996.30,5996.30,5996.30,5996.30,343
2004/5/25,09:43:00,6001.79,6001.79,6001.79,6001.79,571
2004/5/25,09:44:00,6001.65,6001.65,6001.65,6001.65,422
2004/5/25,09:45:00,6007.23,6007.23,6007.23,6007.23,846
2004/5/25,09:46:00,6012.27,6012.27,6012.27,6012.27,619
2004/5/25,09:47:00,6017.81,6017.81,6017.81,6017.81,826
2004/5/25,09:48:00,6014.72,6014.72,6014.72,6014.72,499
2004/5/25,09:49:00,6016.64,6016.64,6016.64,6016.64,801
2004/5/25,09:50:00,6020.54,6020.54,6020.54,6020.54,534
2004/5/25,09:51:00,6013.15,6013.15,6013.15,6013.15,755
2004/5/25,09:52:00,6008.09,6008.09,6008.09,6008.09,406
2004/5/25,09:53:00,6006.55,6006.55,6006.55,6006.55,526
2004/5/25,09:54:00,6003.86,6003.86,6003.86,6003.86,405
2004/5/25,09:55:00,5997.08,5997.08,5997.08,5997.08,527
2004/5/25,09:56:00,5997.06,5997.06,5997.06,5997.06,222
2004/5/25,09:57:00,5995.70,5995.70,5995.70,5995.70,426
2004/5/25,09:58:00,6001.54,6001.54,6001.54,6001.54,259
2004/5/25,09:59:00,6003.43,6003.43,6003.43,6003.43,434
2004/5/25,10:00:00,6005.43,6005.43,6005.43,6005.43,282
2004/5/25,10:01:00,6009.88,6009.88,6009.88,6009.88,465
2004/5/25,10:02:00,6015.14,6015.14,6015.14,6015.14,287
2004/5/25,10:03:00,6017.72,6017.72,6017.72,6017.72,427
2004/5/25,10:04:00,6013.11,6013.11,6013.11,6013.11,276
2004/5/25,10:05:00,6011.76,6011.76,6011.76,6011.76,381
2004/5/25,10:06:00,6007.03,6007.03,6007.03,6007.03,266
2004/5/25,10:07:00,6006.13,6006.13,6006.13,6006.13,372
2004/5/25,10:08:00,6005.25,6005.25,6005.25,6005.25,228
2004/5/25,10:09:00,6003.61,6003.61,6003.61,6003.61,375
2004/5/25,10:10:00,6000.22,6000.22,6000.22,6000.22,253
2004/5/25,10:11:00,5997.12,5997.12,5997.12,5997.12,579
2004/5/25,10:12:00,5994.68,5994.68,5994.68,5994.68,288
2004/5/25,10:13:00,5993.09,5993.09,5993.09,5993.09,384
2004/5/25,10:14:00,5992.42,5992.42,5992.42,5992.42,223
2004/5/25,10:15:00,5992.76,5992.76,5992.76,5992.76,329
2004/5/25,10:16:00,5991.48,5991.48,5991.48,5991.48,222
2004/5/25,10:17:00,5990.59,5990.59,5990.59,5990.59,299
2004/5/25,10:18:00,5992.55,5992.55,5992.55,5992.55,227
2004/5/25,10:19:00,5990.45,5990.45,5990.45,5990.45,231
2004/5/25,10:20:00,5991.66,5991.66,5991.66,5991.66,167
2004/5/25,10:21:00,5994.27,5994.27,5994.27,5994.27,267
2004/5/25,10:22:00,5994.94,5994.94,5994.94,5994.94,159
2004/5/25,10:23:00,5999.43,5999.43,5999.43,5999.43,227
2004/5/25,10:24:00,5997.07,5997.07,5997.07,5997.07,159
2004/5/25,10:25:00,5998.53,5998.53,5998.53,5998.53,262
2004/5/25,10:26:00,5999.46,5999.46,5999.46,5999.46,175
2004/5/25,10:27:00,6000.55,6000.55,6000.55,6000.55,231
2004/5/25,10:28:00,6005.67,6005.67,6005.67,6005.67,222
2004/5/25,10:29:00,6003.65,6003.65,6003.65,6003.65,275
2004/5/25,10:30:00,6003.27,6003.27,6003.27,6003.27,175
2004/5/25,10:31:00,6004.33,6004.33,6004.33,6004.33,318
2004/5/25,10:32:00,6004.22,6004.22,6004.22,6004.22,132
2004/5/25,10:33:00,6003.09,6003.09,6003.09,6003.09,219
2004/5/25,10:34:00,6004.37,6004.37,6004.37,6004.37,181
2004/5/25,10:35:00,6002.15,6002.15,6002.15,6002.15,292
2004/5/25,10:36:00,6001.65,6001.65,6001.65,6001.65,163
2004/5/25,10:37:00,6001.21,6001.21,6001.21,6001.21,226
2004/5/25,10:38:00,5996.69,5996.69,5996.69,5996.69,160
2004/5/25,10:39:00,6000.60,6000.60,6000.60,6000.60,245
2004/5/25,10:40:00,5998.78,5998.78,5998.78,5998.78,154
2004/5/25,10:41:00,5996.35,5996.35,5996.35,5996.35,179
2004/5/25,10:42:00,5997.82,5997.82,5997.82,5997.82,149
2004/5/25,10:43:00,5998.09,5998.09,5998.09,5998.09,195
2004/5/25,10:44:00,5996.02,5996.02,5996.02,5996.02,116
2004/5/25,10:45:00,5993.01,5993.01,5993.01,5993.01,218
2004/5/25,10:46:00,5992.74,5992.74,5992.74,5992.74,159
2004/5/25,10:47:00,5989.60,5989.60,5989.60,5989.60,244
2004/5/25,10:48:00,5987.79,5987.79,5987.79,5987.79,162
2004/5/25,10:49:00,5987.79,5987.79,5987.79,5987.79,298
2004/5/25,10:50:00,5986.74,5986.74,5986.74,5986.74,270
2004/5/25,10:51:00,5982.89,5982.89,5982.89,5982.89,372
2004/5/25,10:52:00,5980.42,5980.42,5980.42,5980.42,318
2004/5/25,10:53:00,5982.35,5982.35,5982.35,5982.35,370
2004/5/25,10:54:00,5977.40,5977.40,5977.40,5977.40,251
2004/5/25,10:55:00,5977.58,5977.58,5977.58,5977.58,338
2004/5/25,10:56:00,5976.25,5976.25,5976.25,5976.25,258
2004/5/25,10:57:00,5974.59,5974.59,5974.59,5974.59,298
2004/5/25,10:58:00,5974.89,5974.89,5974.89,5974.89,261
2004/5/25,10:59:00,5973.63,5973.63,5973.63,5973.63,221
2004/5/25,11:00:00,5973.79,5973.79,5973.79,5973.79,201
2004/5/25,11:01:00,5976.11,5976.11,5976.11,5976.11,241
2004/5/25,11:02:00,5978.60,5978.60,5978.60,5978.60,159
2004/5/25,11:03:00,5980.78,5980.78,5980.78,5980.78,174
2004/5/25,11:04:00,5982.97,5982.97,5982.97,5982.97,134
2004/5/25,11:05:00,5984.48,5984.48,5984.48,5984.48,208
2004/5/25,11:06:00,5984.58,5984.58,5984.58,5984.58,131
2004/5/25,11:07:00,5985.36,5985.36,5985.36,5985.36,150
2004/5/25,11:08:00,5983.36,5983.36,5983.36,5983.36,119
2004/5/25,11:09:00,5982.55,5982.55,5982.55,5982.55,141
2004/5/25,11:10:00,5984.13,5984.13,5984.13,5984.13,87
2004/5/25,11:11:00,5983.13,5983.13,5983.13,5983.13,146
2004/5/25,11:12:00,5980.56,5980.56,5980.56,5980.56,86
2004/5/25,11:13:00,5980.90,5980.90,5980.90,5980.90,114
2004/5/25,11:14:00,5976.57,5976.57,5976.57,5976.57,82
2004/5/25,11:15:00,5969.32,5969.32,5969.32,5969.32,132
2004/5/25,11:16:00,5967.25,5967.25,5967.25,5967.25,183
2004/5/25,11:17:00,5966.01,5966.01,5966.01,5966.01,340
2004/5/25,11:18:00,5972.70,5972.70,5972.70,5972.70,227
2004/5/25,11:19:00,5967.49,5967.49,5967.49,5967.49,251
2004/5/25,11:20:00,5966.35,5966.35,5966.35,5966.35,167
2004/5/25,11:21:00,5969.52,5969.52,5969.52,5969.52,221
2004/5/25,11:22:00,5967.13,5967.13,5967.13,5967.13,188
2004/5/25,11:23:00,5964.44,5964.44,5964.44,5964.44,213
2004/5/25,11:24:00,5970.49,5970.49,5970.49,5970.49,120
2004/5/25,11:25:00,5971.38,5971.38,5971.38,5971.38,194
2004/5/25,11:26:00,5966.99,5966.99,5966.99,5966.99,134
2004/5/25,11:27:00,5968.87,5968.87,5968.87,5968.87,172
2004/5/25,11:28:00,5968.19,5968.19,5968.19,5968.19,128
2004/5/25,11:29:00,5967.71,5967.71,5967.71,5967.71,181
2004/5/25,11:30:00,5967.09,5967.09,5967.09,5967.09,141
2004/5/25,11:31:00,5970.85,5970.85,5970.85,5970.85,172
2004/5/25,11:32:00,5970.01,5970.01,5970.01,5970.01,131
2004/5/25,11:33:00,5969.63,5969.63,5969.63,5969.63,132
2004/5/25,11:34:00,5967.51,5967.51,5967.51,5967.51,118
2004/5/25,11:35:00,5972.50,5972.50,5972.50,5972.50,131
2004/5/25,11:36:00,5971.16,5971.16,5971.16,5971.16,104
2004/5/25,11:37:00,5980.10,5980.10,5980.10,5980.10,173
2004/5/25,11:38:00,5979.04,5979.04,5979.04,5979.04,143
2004/5/25,11:39:00,5978.04,5978.04,5978.04,5978.04,199
2004/5/25,11:40:00,5980.28,5980.28,5980.28,5980.28,126
2004/5/25,11:41:00,5979.30,5979.30,5979.30,5979.30,149
2004/5/25,11:42:00,5980.13,5980.13,5980.13,5980.13,122
2004/5/25,11:43:00,5980.34,5980.34,5980.34,5980.34,140
2004/5/25,11:44:00,5980.63,5980.63,5980.63,5980.63,98
2004/5/25,11:45:00,5980.15,5980.15,5980.15,5980.15,144
2004/5/25,11:46:00,5982.59,5982.59,5982.59,5982.59,109
2004/5/25,11:47:00,5975.83,5975.83,5975.83,5975.83,151
2004/5/25,11:48:00,5978.77,5978.77,5978.77,5978.77,96
2004/5/25,11:49:00,5971.39,5971.39,5971.39,5971.39,140
2004/5/25,11:50:00,5969.33,5969.33,5969.33,5969.33,173
2004/5/25,11:51:00,5967.53,5967.53,5967.53,5967.53,221
2004/5/25,11:52:00,5962.41,5962.41,5962.41,5962.41,173
2004/5/25,11:53:00,5961.16,5961.16,5961.16,5961.16,209
2004/5/25,11:54:00,5959.91,5959.91,5959.91,5959.91,182
2004/5/25,11:55:00,5959.85,5959.85,5959.85,5959.85,253
2004/5/25,11:56:00,5959.69,5959.69,5959.69,5959.69,195
2004/5/25,11:57:00,5959.24,5959.24,5959.24,5959.24,242
2004/5/25,11:58:00,5962.42,5962.42,5962.42,5962.42,176
2004/5/25,11:59:00,5957.02,5957.02,5957.02,5957.02,225
2004/5/25,12:00:00,5956.92,5956.92,5956.92,5956.92,197
2004/5/25,12:01:00,5961.27,5961.27,5961.27,5961.27,179
2004/5/25,12:02:00,5963.71,5963.71,5963.71,5963.71,129
2004/5/25,12:03:00,5963.04,5963.04,5963.04,5963.04,166
2004/5/25,12:04:00,5969.22,5969.22,5969.22,5969.22,117
2004/5/25,12:05:00,5965.05,5965.05,5965.05,5965.05,133
2004/5/25,12:06:00,5970.56,5970.56,5970.56,5970.56,123
2004/5/25,12:07:00,5973.27,5973.27,5973.27,5973.27,140
2004/5/25,12:08:00,5975.12,5975.12,5975.12,5975.12,133
2004/5/25,12:09:00,5977.45,5977.45,5977.45,5977.45,135
2004/5/25,12:10:00,5974.96,5974.96,5974.96,5974.96,99
2004/5/25,12:11:00,5974.15,5974.15,5974.15,5974.15,129
2004/5/25,12:12:00,5972.10,5972.10,5972.10,5972.10,103
2004/5/25,12:13:00,5974.83,5974.83,5974.83,5974.83,132
2004/5/25,12:14:00,5973.79,5973.79,5973.79,5973.79,100
2004/5/25,12:15:00,5976.46,5976.46,5976.46,5976.46,105
2004/5/25,12:16:00,5971.13,5971.13,5971.13,5971.13,96
2004/5/25,12:17:00,5975.46,5975.46,5975.46,5975.46,90
2004/5/25,12:18:00,5973.86,5973.86,5973.86,5973.86,74
2004/5/25,12:19:00,5973.25,5973.25,5973.25,5973.25,121
2004/5/25,12:20:00,5969.81,5969.81,5969.81,5969.81,99
2004/5/25,12:21:00,5972.11,5972.11,5972.11,5972.11,103
2004/5/25,12:22:00,5971.63,5971.63,5971.63,5971.63,108
2004/5/25,12:23:00,5973.17,5973.17,5973.17,5973.17,94
2004/5/25,12:24:00,5970.74,5970.74,5970.74,5970.74,102
2004/5/25,12:25:00,5970.42,5970.42,5970.42,5970.42,139
2004/5/25,12:26:00,5962.06,5962.06,5962.06,5962.06,156
2004/5/25,12:27:00,5965.11,5965.11,5965.11,5965.11,186
2004/5/25,12:28:00,5959.79,5959.79,5959.79,5959.79,161
2004/5/25,12:29:00,5958.28,5958.28,5958.28,5958.28,166
2004/5/25,12:30:00,5958.25,5958.25,5958.25,5958.25,127
2004/5/25,12:31:00,5957.44,5957.44,5957.44,5957.44,151
2004/5/25,12:32:00,5955.39,5955.39,5955.39,5955.39,202
2004/5/25,12:33:00,5956.79,5956.79,5956.79,5956.79,237
2004/5/25,12:34:00,5953.59,5953.59,5953.59,5953.59,185
2004/5/25,12:35:00,5955.39,5955.39,5955.39,5955.39,199
2004/5/25,12:36:00,5955.23,5955.23,5955.23,5955.23,146
2004/5/25,12:37:00,5956.71,5956.71,5956.71,5956.71,144
2004/5/25,12:38:00,5962.03,5962.03,5962.03,5962.03,152
2004/5/25,12:39:00,5954.68,5954.68,5954.68,5954.68,161
2004/5/25,12:40:00,5959.10,5959.10,5959.10,5959.10,107
2004/5/25,12:41:00,5963.74,5963.74,5963.74,5963.74,170
2004/5/25,12:42:00,5968.98,5968.98,5968.98,5968.98,110
2004/5/25,12:43:00,5965.69,5965.69,5965.69,5965.69,182
2004/5/25,12:44:00,5969.56,5969.56,5969.56,5969.56,125
2004/5/25,12:45:00,5964.22,5964.22,5964.22,5964.22,148
2004/5/25,12:46:00,5964.60,5964.60,5964.60,5964.60,163
2004/5/25,12:47:00,5969.47,5969.47,5969.47,5969.47,114
2004/5/25,12:48:00,5970.74,5970.74,5970.74,5970.74,110
2004/5/25,12:49:00,5968.70,5968.70,5968.70,5968.70,132
2004/5/25,12:50:00,5966.75,5966.75,5966.75,5966.75,132
2004/5/25,12:51:00,5969.65,5969.65,5969.65,5969.65,114
2004/5/25,12:52:00,5968.71,5968.71,5968.71,5968.71,91
2004/5/25,12:53:00,5970.07,5970.07,5970.07,5970.07,131
2004/5/25,12:54:00,5968.53,5968.53,5968.53,5968.53,145
2004/5/25,12:55:00,5965.43,5965.43,5965.43,5965.43,129
2004/5/25,12:56:00,5965.12,5965.12,5965.12,5965.12,130
2004/5/25,12:57:00,5964.05,5964.05,5964.05,5964.05,263
2004/5/25,12:58:00,5960.05,5960.05,5960.05,5960.05,176
2004/5/25,12:59:00,5960.69,5960.69,5960.69,5960.69,189
2004/5/25,13:00:00,5961.60,5961.60,5961.60,5961.60,211
2004/5/25,13:01:00,5960.00,5960.00,5960.00,5960.00,223
2004/5/25,13:02:00,5965.06,5965.06,5965.06,5965.06,150
2004/5/25,13:03:00,5964.20,5964.20,5964.20,5964.20,165
2004/5/25,13:04:00,5961.73,5961.73,5961.73,5961.73,119
2004/5/25,13:05:00,5960.16,5960.16,5960.16,5960.16,182
2004/5/25,13:06:00,5959.42,5959.42,5959.42,5959.42,125
2004/5/25,13:07:00,5964.34,5964.34,5964.34,5964.34,190
2004/5/25,13:08:00,5957.53,5957.53,5957.53,5957.53,119
2004/5/25,13:09:00,5960.90,5960.90,5960.90,5960.90,204
2004/5/25,13:10:00,5961.49,5961.49,5961.49,5961.49,150
2004/5/25,13:11:00,5960.25,5960.25,5960.25,5960.25,183
2004/5/25,13:12:00,5956.98,5956.98,5956.98,5956.98,188
2004/5/25,13:13:00,5960.63,5960.63,5960.63,5960.63,263
2004/5/25,13:14:00,5959.97,5959.97,5959.97,5959.97,210
2004/5/25,13:15:00,5953.71,5953.71,5953.71,5953.71,315
2004/5/25,13:16:00,5955.24,5955.24,5955.24,5955.24,207
2004/5/25,13:17:00,5954.24,5954.24,5954.24,5954.24,298
2004/5/25,13:18:00,5954.34,5954.34,5954.34,5954.34,243
2004/5/25,13:19:00,5958.12,5958.12,5958.12,5958.12,290
2004/5/25,13:20:00,5957.56,5957.56,5957.56,5957.56,232
2004/5/25,13:21:00,5956.26,5956.26,5956.26,5956.26,330
2004/5/25,13:22:00,5962.92,5962.92,5962.92,5962.92,254
2004/5/25,13:23:00,5953.87,5953.87,5953.87,5953.87,437
2004/5/25,13:24:00,5961.77,5961.77,5961.77,5961.77,370
2004/5/25,13:25:00,5952.81,5952.81,5952.81,5952.81,519
2004/5/25,13:26:00,5952.81,5952.81,5952.81,5952.81,0
2004/5/25,13:27:00,5952.81,5952.81,5952.81,5952.81,0
2004/5/25,13:28:00,5952.81,5952.81,5952.81,5952.81,0
2004/5/25,13:29:00,5952.81,5952.81,5952.81,5952.81,0
2004/5/25,13:30:00,5958.38,5958.38,5958.38,5958.38,3440
2004/5/26,09:00:00,5958.38,5958.38,5958.38,5958.38,197
2004/5/26,09:01:00,6098.53,6098.53,6098.53,6098.53,5209
2004/5/26,09:02:00,6090.96,6090.96,6090.96,6090.96,1224
2004/5/26,09:03:00,6090.76,6090.76,6090.76,6090.76,1540
2004/5/26,09:04:00,6090.41,6090.41,6090.41,6090.41,995
2004/5/26,09:05:00,6088.19,6088.19,6088.19,6088.19,1642
2004/5/26,09:06:00,6093.03,6093.03,6093.03,6093.03,1652
2004/5/26,09:07:00,6106.47,6106.47,6106.47,6106.47,1879
2004/5/26,09:08:00,6111.63,6111.63,6111.63,6111.63,1299
2004/5/26,09:09:00,6116.45,6116.45,6116.45,6116.45,1407
2004/5/26,09:10:00,6113.72,6113.72,6113.72,6113.72,1041
2004/5/26,09:11:00,6110.97,6110.97,6110.97,6110.97,1334
2004/5/26,09:12:00,6103.82,6103.82,6103.82,6103.82,703
2004/5/26,09:13:00,6097.26,6097.26,6097.26,6097.26,925
2004/5/26,09:14:00,6094.43,6094.43,6094.43,6094.43,623
2004/5/26,09:15:00,6087.75,6087.75,6087.75,6087.75,999
2004/5/26,09:16:00,6086.82,6086.82,6086.82,6086.82,547
2004/5/26,09:17:00,6085.32,6085.32,6085.32,6085.32,726
2004/5/26,09:18:00,6090.71,6090.71,6090.71,6090.71,484
2004/5/26,09:19:00,6093.26,6093.26,6093.26,6093.26,801
2004/5/26,09:20:00,6090.74,6090.74,6090.74,6090.74,661
2004/5/26,09:21:00,6092.24,6092.24,6092.24,6092.24,701
2004/5/26,09:22:00,6092.99,6092.99,6092.99,6092.99,465
2004/5/26,09:23:00,6094.62,6094.62,6094.62,6094.62,617
2004/5/26,09:24:00,6088.30,6088.30,6088.30,6088.30,499
2004/5/26,09:25:00,6086.64,6086.64,6086.64,6086.64,595
2004/5/26,09:26:00,6085.10,6085.10,6085.10,6085.10,526
2004/5/26,09:27:00,6083.49,6083.49,6083.49,6083.49,609
2004/5/26,09:28:00,6087.20,6087.20,6087.20,6087.20,474
2004/5/26,09:29:00,6084.59,6084.59,6084.59,6084.59,774
2004/5/26,09:30:00,6082.31,6082.31,6082.31,6082.31,480
2004/5/26,09:31:00,6081.59,6081.59,6081.59,6081.59,678
2004/5/26,09:32:00,6081.07,6081.07,6081.07,6081.07,430
2004/5/26,09:33:00,6076.83,6076.83,6076.83,6076.83,666
2004/5/26,09:34:00,6076.65,6076.65,6076.65,6076.65,389
2004/5/26,09:35:00,6077.03,6077.03,6077.03,6077.03,608
2004/5/26,09:36:00,6078.17,6078.17,6078.17,6078.17,418
2004/5/26,09:37:00,6082.52,6082.52,6082.52,6082.52,545
2004/5/26,09:38:00,6084.55,6084.55,6084.55,6084.55,368
2004/5/26,09:39:00,6089.02,6089.02,6089.02,6089.02,619
2004/5/26,09:40:00,6088.79,6088.79,6088.79,6088.79,299
2004/5/26,09:41:00,6091.09,6091.09,6091.09,6091.09,551
2004/5/26,09:42:00,6090.89,6090.89,6090.89,6090.89,450
2004/5/26,09:43:00,6093.81,6093.81,6093.81,6093.81,437
2004/5/26,09:44:00,6097.04,6097.04,6097.04,6097.04,334
2004/5/26,09:45:00,6090.94,6090.94,6090.94,6090.94,444
2004/5/26,09:46:00,6089.20,6089.20,6089.20,6089.20,340
2004/5/26,09:47:00,6087.29,6087.29,6087.29,6087.29,473
2004/5/26,09:48:00,6086.10,6086.10,6086.10,6086.10,298
2004/5/26,09:49:00,6082.38,6082.38,6082.38,6082.38,578
2004/5/26,09:50:00,6081.85,6081.85,6081.85,6081.85,353
2004/5/26,09:51:00,6077.95,6077.95,6077.95,6077.95,381
2004/5/26,09:52:00,6072.61,6072.61,6072.61,6072.61,289
2004/5/26,09:53:00,6073.38,6073.38,6073.38,6073.38,455
2004/5/26,09:54:00,6072.72,6072.72,6072.72,6072.72,296
2004/5/26,09:55:00,6071.96,6071.96,6071.96,6071.96,404
2004/5/26,09:56:00,6072.75,6072.75,6072.75,6072.75,293
2004/5/26,09:57:00,6073.20,6073.20,6073.20,6073.20,406
2004/5/26,09:58:00,6072.95,6072.95,6072.95,6072.95,281
2004/5/26,09:59:00,6077.96,6077.96,6077.96,6077.96,374
2004/5/26,10:00:00,6073.93,6073.93,6073.93,6073.93,233
2004/5/26,10:01:00,6075.50,6075.50,6075.50,6075.50,313
2004/5/26,10:02:00,6076.27,6076.27,6076.27,6076.27,268
2004/5/26,10:03:00,6076.63,6076.63,6076.63,6076.63,299
2004/5/26,10:04:00,6079.03,6079.03,6079.03,6079.03,223
2004/5/26,10:05:00,6081.29,6081.29,6081.29,6081.29,322
2004/5/26,10:06:00,6085.78,6085.78,6085.78,6085.78,214
2004/5/26,10:07:00,6083.95,6083.95,6083.95,6083.95,320
2004/5/26,10:08:00,6080.26,6080.26,6080.26,6080.26,285
2004/5/26,10:09:00,6086.22,6086.22,6086.22,6086.22,333
2004/5/26,10:10:00,6084.36,6084.36,6084.36,6084.36,312
2004/5/26,10:11:00,6081.76,6081.76,6081.76,6081.76,495
2004/5/26,10:12:00,6086.67,6086.67,6086.67,6086.67,285
2004/5/26,10:13:00,6085.59,6085.59,6085.59,6085.59,414
2004/5/26,10:14:00,6084.26,6084.26,6084.26,6084.26,260
2004/5/26,10:15:00,6084.47,6084.47,6084.47,6084.47,330
2004/5/26,10:16:00,6085.67,6085.67,6085.67,6085.67,204
2004/5/26,10:17:00,6086.85,6086.85,6086.85,6086.85,343
2004/5/26,10:18:00,6087.41,6087.41,6087.41,6087.41,197
2004/5/26,10:19:00,6085.27,6085.27,6085.27,6085.27,273
2004/5/26,10:20:00,6085.08,6085.08,6085.08,6085.08,157
2004/5/26,10:21:00,6084.60,6084.60,6084.60,6084.60,289
2004/5/26,10:22:00,6085.14,6085.14,6085.14,6085.14,222
2004/5/26,10:23:00,6086.41,6086.41,6086.41,6086.41,337
2004/5/26,10:24:00,6083.45,6083.45,6083.45,6083.45,233
2004/5/26,10:25:00,6083.00,6083.00,6083.00,6083.00,312
2004/5/26,10:26:00,6082.15,6082.15,6082.15,6082.15,194
2004/5/26,10:27:00,6082.93,6082.93,6082.93,6082.93,307
2004/5/26,10:28:00,6084.37,6084.37,6084.37,6084.37,231
2004/5/26,10:29:00,6086.79,6086.79,6086.79,6086.79,498
2004/5/26,10:30:00,6087.57,6087.57,6087.57,6087.57,377
2004/5/26,10:31:00,6091.77,6091.77,6091.77,6091.77,631
2004/5/26,10:32:00,6093.47,6093.47,6093.47,6093.47,407
2004/5/26,10:33:00,6092.32,6092.32,6092.32,6092.32,646
2004/5/26,10:34:00,6092.84,6092.84,6092.84,6092.84,363
2004/5/26,10:35:00,6093.94,6093.94,6093.94,6093.94,471
2004/5/26,10:36:00,6093.92,6093.92,6093.92,6093.92,246
2004/5/26,10:37:00,6095.54,6095.54,6095.54,6095.54,375
2004/5/26,10:38:00,6091.84,6091.84,6091.84,6091.84,212
2004/5/26,10:39:00,6091.38,6091.38,6091.38,6091.38,252
2004/5/26,10:40:00,6091.99,6091.99,6091.99,6091.99,197
2004/5/26,10:41:00,6090.25,6090.25,6090.25,6090.25,288
2004/5/26,10:42:00,6090.32,6090.32,6090.32,6090.32,221
2004/5/26,10:43:00,6086.41,6086.41,6086.41,6086.41,334
2004/5/26,10:44:00,6088.00,6088.00,6088.00,6088.00,235
2004/5/26,10:45:00,6084.87,6084.87,6084.87,6084.87,282
2004/5/26,10:46:00,6084.47,6084.47,6084.47,6084.47,167
2004/5/26,10:47:00,6083.87,6083.87,6083.87,6083.87,324
2004/5/26,10:48:00,6079.48,6079.48,6079.48,6079.48,207
2004/5/26,10:49:00,6077.94,6077.94,6077.94,6077.94,269
2004/5/26,10:50:00,6078.04,6078.04,6078.04,6078.04,224
2004/5/26,10:51:00,6077.51,6077.51,6077.51,6077.51,272
2004/5/26,10:52:00,6077.26,6077.26,6077.26,6077.26,209
2004/5/26,10:53:00,6076.24,6076.24,6076.24,6076.24,297
2004/5/26,10:54:00,6074.53,6074.53,6074.53,6074.53,188
2004/5/26,10:55:00,6075.94,6075.94,6075.94,6075.94,299
2004/5/26,10:56:00,6073.88,6073.88,6073.88,6073.88,207
2004/5/26,10:57:00,6076.27,6076.27,6076.27,6076.27,307
2004/5/26,10:58:00,6075.29,6075.29,6075.29,6075.29,235
2004/5/26,10:59:00,6072.83,6072.83,6072.83,6072.83,369
2004/5/26,11:00:00,6073.97,6073.97,6073.97,6073.97,589
2004/5/26,11:01:00,6067.61,6067.61,6067.61,6067.61,1059
2004/5/26,11:02:00,6062.91,6062.91,6062.91,6062.91,862
2004/5/26,11:03:00,6059.47,6059.47,6059.47,6059.47,965
2004/5/26,11:04:00,6052.96,6052.96,6052.96,6052.96,506
2004/5/26,11:05:00,6052.87,6052.87,6052.87,6052.87,830
2004/5/26,11:06:00,6051.98,6051.98,6051.98,6051.98,366
2004/5/26,11:07:00,6054.86,6054.86,6054.86,6054.86,699
2004/5/26,11:08:00,6056.88,6056.88,6056.88,6056.88,375
2004/5/26,11:09:00,6057.96,6057.96,6057.96,6057.96,518
2004/5/26,11:10:00,6059.59,6059.59,6059.59,6059.59,419
2004/5/26,11:11:00,6062.69,6062.69,6062.69,6062.69,446
2004/5/26,11:12:00,6060.38,6060.38,6060.38,6060.38,262
2004/5/26,11:13:00,6061.43,6061.43,6061.43,6061.43,308
2004/5/26,11:14:00,6064.43,6064.43,6064.43,6064.43,216
2004/5/26,11:15:00,6059.65,6059.65,6059.65,6059.65,248
2004/5/26,11:16:00,6056.07,6056.07,6056.07,6056.07,166
2004/5/26,11:17:00,6056.55,6056.55,6056.55,6056.55,186
2004/5/26,11:18:00,6058.35,6058.35,6058.35,6058.35,206
2004/5/26,11:19:00,6052.53,6052.53,6052.53,6052.53,267
2004/5/26,11:20:00,6047.30,6047.30,6047.30,6047.30,172
2004/5/26,11:21:00,6054.08,6054.08,6054.08,6054.08,341
2004/5/26,11:22:00,6047.70,6047.70,6047.70,6047.70,203
2004/5/26,11:23:00,6050.94,6050.94,6050.94,6050.94,368
2004/5/26,11:24:00,6051.77,6051.77,6051.77,6051.77,166
2004/5/26,11:25:00,6049.10,6049.10,6049.10,6049.10,225
2004/5/26,11:26:00,6048.80,6048.80,6048.80,6048.80,147
2004/5/26,11:27:00,6048.60,6048.60,6048.60,6048.60,197
2004/5/26,11:28:00,6045.75,6045.75,6045.75,6045.75,175
2004/5/26,11:29:00,6047.75,6047.75,6047.75,6047.75,232
2004/5/26,11:30:00,6044.98,6044.98,6044.98,6044.98,203
2004/5/26,11:31:00,6047.59,6047.59,6047.59,6047.59,295
2004/5/26,11:32:00,6042.36,6042.36,6042.36,6042.36,151
2004/5/26,11:33:00,6039.46,6039.46,6039.46,6039.46,229
2004/5/26,11:34:00,6038.91,6038.91,6038.91,6038.91,172
2004/5/26,11:35:00,6044.57,6044.57,6044.57,6044.57,306
2004/5/26,11:36:00,6040.20,6040.20,6040.20,6040.20,196
2004/5/26,11:37:00,6044.46,6044.46,6044.46,6044.46,403
2004/5/26,11:38:00,6046.56,6046.56,6046.56,6046.56,214
2004/5/26,11:39:00,6040.29,6040.29,6040.29,6040.29,249
2004/5/26,11:40:00,6046.21,6046.21,6046.21,6046.21,123
2004/5/26,11:41:00,6039.99,6039.99,6039.99,6039.99,237
2004/5/26,11:42:00,6043.97,6043.97,6043.97,6043.97,161
2004/5/26,11:43:00,6043.33,6043.33,6043.33,6043.33,179
2004/5/26,11:44:00,6049.59,6049.59,6049.59,6049.59,126
2004/5/26,11:45:00,6044.19,6044.19,6044.19,6044.19,176
2004/5/26,11:46:00,6048.48,6048.48,6048.48,6048.48,113
2004/5/26,11:47:00,6050.26,6050.26,6050.26,6050.26,198
2004/5/26,11:48:00,6050.57,6050.57,6050.57,6050.57,145
2004/5/26,11:49:00,6052.84,6052.84,6052.84,6052.84,202
2004/5/26,11:50:00,6053.38,6053.38,6053.38,6053.38,177
2004/5/26,11:51:00,6053.09,6053.09,6053.09,6053.09,174
2004/5/26,11:52:00,6051.06,6051.06,6051.06,6051.06,135
2004/5/26,11:53:00,6053.74,6053.74,6053.74,6053.74,168
2004/5/26,11:54:00,6050.81,6050.81,6050.81,6050.81,118
2004/5/26,11:55:00,6053.45,6053.45,6053.45,6053.45,187
2004/5/26,11:56:00,6056.16,6056.16,6056.16,6056.16,119
2004/5/26,11:57:00,6051.47,6051.47,6051.47,6051.47,142
2004/5/26,11:58:00,6049.89,6049.89,6049.89,6049.89,94
2004/5/26,11:59:00,6049.65,6049.65,6049.65,6049.65,165
2004/5/26,12:00:00,6050.07,6050.07,6050.07,6050.07,110
2004/5/26,12:01:00,6046.26,6046.26,6046.26,6046.26,189
2004/5/26,12:02:00,6045.81,6045.81,6045.81,6045.81,134
2004/5/26,12:03:00,6047.85,6047.85,6047.85,6047.85,191
2004/5/26,12:04:00,6044.13,6044.13,6044.13,6044.13,121
2004/5/26,12:05:00,6047.97,6047.97,6047.97,6047.97,167
2004/5/26,12:06:00,6043.17,6043.17,6043.17,6043.17,115
2004/5/26,12:07:00,6042.52,6042.52,6042.52,6042.52,161
2004/5/26,12:08:00,6045.77,6045.77,6045.77,6045.77,113
2004/5/26,12:09:00,6041.77,6041.77,6041.77,6041.77,246
2004/5/26,12:10:00,6043.64,6043.64,6043.64,6043.64,148
2004/5/26,12:11:00,6042.06,6042.06,6042.06,6042.06,159
2004/5/26,12:12:00,6043.15,6043.15,6043.15,6043.15,119
2004/5/26,12:13:00,6051.99,6051.99,6051.99,6051.99,161
2004/5/26,12:14:00,6044.36,6044.36,6044.36,6044.36,161
2004/5/26,12:15:00,6043.78,6043.78,6043.78,6043.78,204
2004/5/26,12:16:00,6044.46,6044.46,6044.46,6044.46,120
2004/5/26,12:17:00,6044.50,6044.50,6044.50,6044.50,125
2004/5/26,12:18:00,6048.01,6048.01,6048.01,6048.01,99
2004/5/26,12:19:00,6038.95,6038.95,6038.95,6038.95,222
2004/5/26,12:20:00,6046.73,6046.73,6046.73,6046.73,122
2004/5/26,12:21:00,6041.56,6041.56,6041.56,6041.56,205
2004/5/26,12:22:00,6041.51,6041.51,6041.51,6041.51,147
2004/5/26,12:23:00,6041.74,6041.74,6041.74,6041.74,183
2004/5/26,12:24:00,6036.35,6036.35,6036.35,6036.35,132
2004/5/26,12:25:00,6038.96,6038.96,6038.96,6038.96,216
2004/5/26,12:26:00,6042.33,6042.33,6042.33,6042.33,197
2004/5/26,12:27:00,6040.00,6040.00,6040.00,6040.00,212
2004/5/26,12:28:00,6040.02,6040.02,6040.02,6040.02,182
2004/5/26,12:29:00,6032.22,6032.22,6032.22,6032.22,232
2004/5/26,12:30:00,6032.04,6032.04,6032.04,6032.04,149
2004/5/26,12:31:00,6030.54,6030.54,6030.54,6030.54,222
2004/5/26,12:32:00,6031.11,6031.11,6031.11,6031.11,168
2004/5/26,12:33:00,6032.68,6032.68,6032.68,6032.68,228
2004/5/26,12:34:00,6027.22,6027.22,6027.22,6027.22,151
2004/5/26,12:35:00,6027.48,6027.48,6027.48,6027.48,229
2004/5/26,12:36:00,6033.24,6033.24,6033.24,6033.24,160
2004/5/26,12:37:00,6028.46,6028.46,6028.46,6028.46,215
2004/5/26,12:38:00,6027.97,6027.97,6027.97,6027.97,141
2004/5/26,12:39:00,6026.90,6026.90,6026.90,6026.90,255
2004/5/26,12:40:00,6030.74,6030.74,6030.74,6030.74,161
2004/5/26,12:41:00,6032.54,6032.54,6032.54,6032.54,172
2004/5/26,12:42:00,6037.49,6037.49,6037.49,6037.49,133
2004/5/26,12:43:00,6033.01,6033.01,6033.01,6033.01,212
2004/5/26,12:44:00,6040.08,6040.08,6040.08,6040.08,160
2004/5/26,12:45:00,6033.68,6033.68,6033.68,6033.68,270
2004/5/26,12:46:00,6045.73,6045.73,6045.73,6045.73,163
2004/5/26,12:47:00,6045.90,6045.90,6045.90,6045.90,277
2004/5/26,12:48:00,6047.64,6047.64,6047.64,6047.64,191
2004/5/26,12:49:00,6050.21,6050.21,6050.21,6050.21,485
2004/5/26,12:50:00,6053.88,6053.88,6053.88,6053.88,304
2004/5/26,12:51:00,6055.66,6055.66,6055.66,6055.66,606
2004/5/26,12:52:00,6062.10,6062.10,6062.10,6062.10,516
2004/5/26,12:53:00,6060.35,6060.35,6060.35,6060.35,466
2004/5/26,12:54:00,6057.39,6057.39,6057.39,6057.39,291
2004/5/26,12:55:00,6057.01,6057.01,6057.01,6057.01,327
2004/5/26,12:56:00,6055.42,6055.42,6055.42,6055.42,259
2004/5/26,12:57:00,6056.34,6056.34,6056.34,6056.34,338
2004/5/26,12:58:00,6057.62,6057.62,6057.62,6057.62,308
2004/5/26,12:59:00,6057.61,6057.61,6057.61,6057.61,280
2004/5/26,13:00:00,6057.89,6057.89,6057.89,6057.89,210
2004/5/26,13:01:00,6062.08,6062.08,6062.08,6062.08,279
2004/5/26,13:02:00,6052.42,6052.42,6052.42,6052.42,176
2004/5/26,13:03:00,6054.74,6054.74,6054.74,6054.74,273
2004/5/26,13:04:00,6051.55,6051.55,6051.55,6051.55,173
2004/5/26,13:05:00,6054.77,6054.77,6054.77,6054.77,272
2004/5/26,13:06:00,6049.77,6049.77,6049.77,6049.77,160
2004/5/26,13:07:00,6048.11,6048.11,6048.11,6048.11,341
2004/5/26,13:08:00,6046.55,6046.55,6046.55,6046.55,323
2004/5/26,13:09:00,6043.05,6043.05,6043.05,6043.05,480
2004/5/26,13:10:00,6041.62,6041.62,6041.62,6041.62,399
2004/5/26,13:11:00,6038.52,6038.52,6038.52,6038.52,441
2004/5/26,13:12:00,6037.45,6037.45,6037.45,6037.45,314
2004/5/26,13:13:00,6035.22,6035.22,6035.22,6035.22,392
2004/5/26,13:14:00,6035.56,6035.56,6035.56,6035.56,317
2004/5/26,13:15:00,6032.78,6032.78,6032.78,6032.78,455
2004/5/26,13:16:00,6035.52,6035.52,6035.52,6035.52,322
2004/5/26,13:17:00,6035.25,6035.25,6035.25,6035.25,466
2004/5/26,13:18:00,6032.88,6032.88,6032.88,6032.88,394
2004/5/26,13:19:00,6038.84,6038.84,6038.84,6038.84,564
2004/5/26,13:20:00,6040.22,6040.22,6040.22,6040.22,382
2004/5/26,13:21:00,6039.51,6039.51,6039.51,6039.51,367
2004/5/26,13:22:00,6044.04,6044.04,6044.04,6044.04,303
2004/5/26,13:23:00,6037.21,6037.21,6037.21,6037.21,512
2004/5/26,13:24:00,6038.45,6038.45,6038.45,6038.45,444
2004/5/26,13:25:00,6036.51,6036.51,6036.51,6036.51,715
2004/5/26,13:26:00,6036.51,6036.51,6036.51,6036.51,0
2004/5/26,13:27:00,6036.51,6036.51,6036.51,6036.51,0
2004/5/26,13:28:00,6036.51,6036.51,6036.51,6036.51,0
2004/5/26,13:29:00,6036.51,6036.51,6036.51,6036.51,0
2004/5/26,13:30:00,6027.27,6027.27,6027.27,6027.27,4981
2004/5/27,09:00:00,6027.27,6027.27,6027.27,6027.27,68
2004/5/27,09:01:00,6068.95,6068.95,6068.95,6068.95,2785
2004/5/27,09:02:00,6074.58,6074.58,6074.58,6074.58,776
2004/5/27,09:03:00,6073.22,6073.22,6073.22,6073.22,1427
2004/5/27,09:04:00,6071.16,6071.16,6071.16,6071.16,773
2004/5/27,09:05:00,6051.22,6051.22,6051.22,6051.22,1032
2004/5/27,09:06:00,6047.48,6047.48,6047.48,6047.48,755
2004/5/27,09:07:00,6042.72,6042.72,6042.72,6042.72,1115
2004/5/27,09:08:00,6036.85,6036.85,6036.85,6036.85,499
2004/5/27,09:09:00,6033.80,6033.80,6033.80,6033.80,983
2004/5/27,09:10:00,6034.08,6034.08,6034.08,6034.08,613
2004/5/27,09:11:00,6042.71,6042.71,6042.71,6042.71,861
2004/5/27,09:12:00,6042.60,6042.60,6042.60,6042.60,489
2004/5/27,09:13:00,6046.94,6046.94,6046.94,6046.94,916
2004/5/27,09:14:00,6054.92,6054.92,6054.92,6054.92,645
2004/5/27,09:15:00,6059.51,6059.51,6059.51,6059.51,879
2004/5/27,09:16:00,6061.14,6061.14,6061.14,6061.14,521
2004/5/27,09:17:00,6056.23,6056.23,6056.23,6056.23,661
2004/5/27,09:18:00,6051.79,6051.79,6051.79,6051.79,502
2004/5/27,09:19:00,6045.87,6045.87,6045.87,6045.87,978
2004/5/27,09:20:00,6045.31,6045.31,6045.31,6045.31,428
2004/5/27,09:21:00,6035.26,6035.26,6035.26,6035.26,542
2004/5/27,09:22:00,6037.46,6037.46,6037.46,6037.46,322
2004/5/27,09:23:00,6024.65,6024.65,6024.65,6024.65,876
2004/5/27,09:24:00,6020.65,6020.65,6020.65,6020.65,435
2004/5/27,09:25:00,6016.89,6016.89,6016.89,6016.89,651
2004/5/27,09:26:00,6014.08,6014.08,6014.08,6014.08,432
2004/5/27,09:27:00,6011.27,6011.27,6011.27,6011.27,727
2004/5/27,09:28:00,6011.05,6011.05,6011.05,6011.05,435
2004/5/27,09:29:00,6010.80,6010.80,6010.80,6010.80,408
2004/5/27,09:30:00,6015.94,6015.94,6015.94,6015.94,277
2004/5/27,09:31:00,6017.88,6017.88,6017.88,6017.88,355
2004/5/27,09:32:00,6015.35,6015.35,6015.35,6015.35,233
2004/5/27,09:33:00,6021.99,6021.99,6021.99,6021.99,340
2004/5/27,09:34:00,6019.90,6019.90,6019.90,6019.90,251
2004/5/27,09:35:00,6028.41,6028.41,6028.41,6028.41,491
2004/5/27,09:36:00,6026.99,6026.99,6026.99,6026.99,280
2004/5/27,09:37:00,6029.26,6029.26,6029.26,6029.26,489
2004/5/27,09:38:00,6028.51,6028.51,6028.51,6028.51,301
2004/5/27,09:39:00,6026.56,6026.56,6026.56,6026.56,311
2004/5/27,09:40:00,6025.63,6025.63,6025.63,6025.63,191
2004/5/27,09:41:00,6024.96,6024.96,6024.96,6024.96,295
2004/5/27,09:42:00,6026.93,6026.93,6026.93,6026.93,241
2004/5/27,09:43:00,6027.57,6027.57,6027.57,6027.57,328
2004/5/27,09:44:00,6035.54,6035.54,6035.54,6035.54,189
2004/5/27,09:45:00,6029.97,6029.97,6029.97,6029.97,237
2004/5/27,09:46:00,6029.00,6029.00,6029.00,6029.00,203
2004/5/27,09:47:00,6031.17,6031.17,6031.17,6031.17,266
2004/5/27,09:48:00,6037.69,6037.69,6037.69,6037.69,199
2004/5/27,09:49:00,6034.31,6034.31,6034.31,6034.31,314
2004/5/27,09:50:00,6040.51,6040.51,6040.51,6040.51,272
2004/5/27,09:51:00,6036.19,6036.19,6036.19,6036.19,283
2004/5/27,09:52:00,6037.55,6037.55,6037.55,6037.55,179
2004/5/27,09:53:00,6034.99,6034.99,6034.99,6034.99,251
2004/5/27,09:54:00,6038.58,6038.58,6038.58,6038.58,200
2004/5/27,09:55:00,6034.62,6034.62,6034.62,6034.62,282
2004/5/27,09:56:00,6033.97,6033.97,6033.97,6033.97,146
2004/5/27,09:57:00,6034.75,6034.75,6034.75,6034.75,290
2004/5/27,09:58:00,6034.31,6034.31,6034.31,6034.31,257
2004/5/27,09:59:00,6033.09,6033.09,6033.09,6033.09,289
2004/5/27,10:00:00,6032.72,6032.72,6032.72,6032.72,144
2004/5/27,10:01:00,6036.76,6036.76,6036.76,6036.76,186
2004/5/27,10:02:00,6032.46,6032.46,6032.46,6032.46,136
2004/5/27,10:03:00,6040.07,6040.07,6040.07,6040.07,178
2004/5/27,10:04:00,6035.37,6035.37,6035.37,6035.37,137
2004/5/27,10:05:00,6035.95,6035.95,6035.95,6035.95,159
2004/5/27,10:06:00,6038.37,6038.37,6038.37,6038.37,115
2004/5/27,10:07:00,6035.69,6035.69,6035.69,6035.69,204
2004/5/27,10:08:00,6042.92,6042.92,6042.92,6042.92,158
2004/5/27,10:09:00,6039.20,6039.20,6039.20,6039.20,190
2004/5/27,10:10:00,6039.58,6039.58,6039.58,6039.58,141
2004/5/27,10:11:00,6040.09,6040.09,6040.09,6040.09,185
2004/5/27,10:12:00,6044.65,6044.65,6044.65,6044.65,118
2004/5/27,10:13:00,6040.91,6040.91,6040.91,6040.91,272
2004/5/27,10:14:00,6042.59,6042.59,6042.59,6042.59,220
2004/5/27,10:15:00,6047.40,6047.40,6047.40,6047.40,376
2004/5/27,10:16:00,6047.59,6047.59,6047.59,6047.59,318
2004/5/27,10:17:00,6043.12,6043.12,6043.12,6043.12,665
2004/5/27,10:18:00,6050.74,6050.74,6050.74,6050.74,368
2004/5/27,10:19:00,6051.81,6051.81,6051.81,6051.81,458
2004/5/27,10:20:00,6051.86,6051.86,6051.86,6051.86,323
2004/5/27,10:21:00,6048.62,6048.62,6048.62,6048.62,351
2004/5/27,10:22:00,6052.47,6052.47,6052.47,6052.47,191
2004/5/27,10:23:00,6055.99,6055.99,6055.99,6055.99,301
2004/5/27,10:24:00,6054.79,6054.79,6054.79,6054.79,227
2004/5/27,10:25:00,6055.98,6055.98,6055.98,6055.98,300
2004/5/27,10:26:00,6055.92,6055.92,6055.92,6055.92,188
2004/5/27,10:27:00,6049.46,6049.46,6049.46,6049.46,305
2004/5/27,10:28:00,6052.66,6052.66,6052.66,6052.66,161
2004/5/27,10:29:00,6048.65,6048.65,6048.65,6048.65,250
2004/5/27,10:30:00,6049.73,6049.73,6049.73,6049.73,177
2004/5/27,10:31:00,6049.96,6049.96,6049.96,6049.96,321
2004/5/27,10:32:00,6049.17,6049.17,6049.17,6049.17,231
2004/5/27,10:33:00,6045.90,6045.90,6045.90,6045.90,362
2004/5/27,10:34:00,6043.22,6043.22,6043.22,6043.22,161
2004/5/27,10:35:00,6040.36,6040.36,6040.36,6040.36,251
2004/5/27,10:36:00,6041.89,6041.89,6041.89,6041.89,183
2004/5/27,10:37:00,6036.84,6036.84,6036.84,6036.84,282
2004/5/27,10:38:00,6032.78,6032.78,6032.78,6032.78,169
2004/5/27,10:39:00,6033.71,6033.71,6033.71,6033.71,255
2004/5/27,10:40:00,6029.04,6029.04,6029.04,6029.04,146
2004/5/27,10:41:00,6029.18,6029.18,6029.18,6029.18,179
2004/5/27,10:42:00,6033.49,6033.49,6033.49,6033.49,144
2004/5/27,10:43:00,6034.47,6034.47,6034.47,6034.47,185
2004/5/27,10:44:00,6034.73,6034.73,6034.73,6034.73,99
2004/5/27,10:45:00,6029.80,6029.80,6029.80,6029.80,178
2004/5/27,10:46:00,6029.87,6029.87,6029.87,6029.87,112
2004/5/27,10:47:00,6027.30,6027.30,6027.30,6027.30,232
2004/5/27,10:48:00,6029.11,6029.11,6029.11,6029.11,142
2004/5/27,10:49:00,6023.96,6023.96,6023.96,6023.96,305
2004/5/27,10:50:00,6026.82,6026.82,6026.82,6026.82,163
2004/5/27,10:51:00,6026.89,6026.89,6026.89,6026.89,334
2004/5/27,10:52:00,6024.24,6024.24,6024.24,6024.24,185
2004/5/27,10:53:00,6021.72,6021.72,6021.72,6021.72,258
2004/5/27,10:54:00,6025.98,6025.98,6025.98,6025.98,176
2004/5/27,10:55:00,6021.27,6021.27,6021.27,6021.27,227
2004/5/27,10:56:00,6022.24,6022.24,6022.24,6022.24,156
2004/5/27,10:57:00,6020.85,6020.85,6020.85,6020.85,218
2004/5/27,10:58:00,6024.52,6024.52,6024.52,6024.52,91
2004/5/27,10:59:00,6023.13,6023.13,6023.13,6023.13,141
2004/5/27,11:00:00,6021.22,6021.22,6021.22,6021.22,133
2004/5/27,11:01:00,6023.16,6023.16,6023.16,6023.16,120
2004/5/27,11:02:00,6027.63,6027.63,6027.63,6027.63,106
2004/5/27,11:03:00,6024.33,6024.33,6024.33,6024.33,145
2004/5/27,11:04:00,6026.42,6026.42,6026.42,6026.42,92
2004/5/27,11:05:00,6026.48,6026.48,6026.48,6026.48,156
2004/5/27,11:06:00,6030.68,6030.68,6030.68,6030.68,92
2004/5/27,11:07:00,6030.85,6030.85,6030.85,6030.85,120
2004/5/27,11:08:00,6026.21,6026.21,6026.21,6026.21,121
2004/5/27,11:09:00,6031.56,6031.56,6031.56,6031.56,179
2004/5/27,11:10:00,6028.52,6028.52,6028.52,6028.52,81
2004/5/27,11:11:00,6031.91,6031.91,6031.91,6031.91,162
2004/5/27,11:12:00,6035.81,6035.81,6035.81,6035.81,95
2004/5/27,11:13:00,6034.26,6034.26,6034.26,6034.26,114
2004/5/27,11:14:00,6030.57,6030.57,6030.57,6030.57,96
2004/5/27,11:15:00,6031.05,6031.05,6031.05,6031.05,122
2004/5/27,11:16:00,6030.51,6030.51,6030.51,6030.51,115
2004/5/27,11:17:00,6034.96,6034.96,6034.96,6034.96,174
2004/5/27,11:18:00,6035.96,6035.96,6035.96,6035.96,132
2004/5/27,11:19:00,6031.35,6031.35,6031.35,6031.35,166
2004/5/27,11:20:00,6037.49,6037.49,6037.49,6037.49,109
2004/5/27,11:21:00,6034.26,6034.26,6034.26,6034.26,159
2004/5/27,11:22:00,6029.54,6029.54,6029.54,6029.54,108
2004/5/27,11:23:00,6034.27,6034.27,6034.27,6034.27,152
2004/5/27,11:24:00,6032.21,6032.21,6032.21,6032.21,113
2004/5/27,11:25:00,6026.48,6026.48,6026.48,6026.48,122
2004/5/27,11:26:00,6028.29,6028.29,6028.29,6028.29,83
2004/5/27,11:27:00,6032.27,6032.27,6032.27,6032.27,184
2004/5/27,11:28:00,6027.82,6027.82,6027.82,6027.82,131
2004/5/27,11:29:00,6030.34,6030.34,6030.34,6030.34,109
2004/5/27,11:30:00,6027.17,6027.17,6027.17,6027.17,104
2004/5/27,11:31:00,6030.80,6030.80,6030.80,6030.80,122
2004/5/27,11:32:00,6032.50,6032.50,6032.50,6032.50,79
2004/5/27,11:33:00,6026.43,6026.43,6026.43,6026.43,90
2004/5/27,11:34:00,6024.12,6024.12,6024.12,6024.12,83
2004/5/27,11:35:00,6028.37,6028.37,6028.37,6028.37,123
2004/5/27,11:36:00,6026.99,6026.99,6026.99,6026.99,106
2004/5/27,11:37:00,6026.77,6026.77,6026.77,6026.77,196
2004/5/27,11:38:00,6027.94,6027.94,6027.94,6027.94,111
2004/5/27,11:39:00,6031.73,6031.73,6031.73,6031.73,159
2004/5/27,11:40:00,6026.69,6026.69,6026.69,6026.69,108
2004/5/27,11:41:00,6021.05,6021.05,6021.05,6021.05,158
2004/5/27,11:42:00,6025.56,6025.56,6025.56,6025.56,128
2004/5/27,11:43:00,6018.44,6018.44,6018.44,6018.44,220
2004/5/27,11:44:00,6020.50,6020.50,6020.50,6020.50,150
2004/5/27,11:45:00,6018.34,6018.34,6018.34,6018.34,213
2004/5/27,11:46:00,6020.31,6020.31,6020.31,6020.31,227
2004/5/27,11:47:00,6023.84,6023.84,6023.84,6023.84,326
2004/5/27,11:48:00,6017.22,6017.22,6017.22,6017.22,197
2004/5/27,11:49:00,6015.47,6015.47,6015.47,6015.47,385
2004/5/27,11:50:00,6015.86,6015.86,6015.86,6015.86,288
2004/5/27,11:51:00,6009.74,6009.74,6009.74,6009.74,393
2004/5/27,11:52:00,6006.75,6006.75,6006.75,6006.75,228
2004/5/27,11:53:00,6004.41,6004.41,6004.41,6004.41,520
2004/5/27,11:54:00,6004.20,6004.20,6004.20,6004.20,277
2004/5/27,11:55:00,6003.94,6003.94,6003.94,6003.94,439
2004/5/27,11:56:00,6001.44,6001.44,6001.44,6001.44,255
2004/5/27,11:57:00,6002.82,6002.82,6002.82,6002.82,311
2004/5/27,11:58:00,6004.08,6004.08,6004.08,6004.08,210
2004/5/27,11:59:00,6004.54,6004.54,6004.54,6004.54,240
2004/5/27,12:00:00,6005.17,6005.17,6005.17,6005.17,126
2004/5/27,12:01:00,6009.07,6009.07,6009.07,6009.07,191
2004/5/27,12:02:00,6014.02,6014.02,6014.02,6014.02,123
2004/5/27,12:03:00,6010.19,6010.19,6010.19,6010.19,183
2004/5/27,12:04:00,6012.96,6012.96,6012.96,6012.96,130
2004/5/27,12:05:00,6012.61,6012.61,6012.61,6012.61,231
2004/5/27,12:06:00,6009.77,6009.77,6009.77,6009.77,200
2004/5/27,12:07:00,6010.77,6010.77,6010.77,6010.77,140
2004/5/27,12:08:00,6010.16,6010.16,6010.16,6010.16,123
2004/5/27,12:09:00,6009.37,6009.37,6009.37,6009.37,113
2004/5/27,12:10:00,6008.84,6008.84,6008.84,6008.84,104
2004/5/27,12:11:00,6006.69,6006.69,6006.69,6006.69,127
2004/5/27,12:12:00,6009.63,6009.63,6009.63,6009.63,141
2004/5/27,12:13:00,6016.23,6016.23,6016.23,6016.23,154
2004/5/27,12:14:00,6014.56,6014.56,6014.56,6014.56,156
2004/5/27,12:15:00,6017.77,6017.77,6017.77,6017.77,161
2004/5/27,12:16:00,6013.70,6013.70,6013.70,6013.70,98
2004/5/27,12:17:00,6014.38,6014.38,6014.38,6014.38,106
2004/5/27,12:18:00,6014.68,6014.68,6014.68,6014.68,82
2004/5/27,12:19:00,6018.00,6018.00,6018.00,6018.00,99
2004/5/27,12:20:00,6018.32,6018.32,6018.32,6018.32,72
2004/5/27,12:21:00,6014.52,6014.52,6014.52,6014.52,124
2004/5/27,12:22:00,6018.53,6018.53,6018.53,6018.53,106
2004/5/27,12:23:00,6018.06,6018.06,6018.06,6018.06,134
2004/5/27,12:24:00,6014.99,6014.99,6014.99,6014.99,120
2004/5/27,12:25:00,6017.79,6017.79,6017.79,6017.79,145
2004/5/27,12:26:00,6015.62,6015.62,6015.62,6015.62,94
2004/5/27,12:27:00,6016.24,6016.24,6016.24,6016.24,145
2004/5/27,12:28:00,6009.28,6009.28,6009.28,6009.28,96
2004/5/27,12:29:00,6014.55,6014.55,6014.55,6014.55,161
2004/5/27,12:30:00,6009.31,6009.31,6009.31,6009.31,113
2004/5/27,12:31:00,6010.49,6010.49,6010.49,6010.49,154
2004/5/27,12:32:00,6009.64,6009.64,6009.64,6009.64,75
2004/5/27,12:33:00,6007.60,6007.60,6007.60,6007.60,136
2004/5/27,12:34:00,6008.58,6008.58,6008.58,6008.58,128
2004/5/27,12:35:00,6002.29,6002.29,6002.29,6002.29,181
2004/5/27,12:36:00,6009.09,6009.09,6009.09,6009.09,140
2004/5/27,12:37:00,6005.58,6005.58,6005.58,6005.58,183
2004/5/27,12:38:00,6004.50,6004.50,6004.50,6004.50,129
2004/5/27,12:39:00,6006.09,6006.09,6006.09,6006.09,202
2004/5/27,12:40:00,6006.05,6006.05,6006.05,6006.05,169
2004/5/27,12:41:00,6006.30,6006.30,6006.30,6006.30,189
2004/5/27,12:42:00,6001.80,6001.80,6001.80,6001.80,132
2004/5/27,12:43:00,6008.40,6008.40,6008.40,6008.40,180
2004/5/27,12:44:00,6009.82,6009.82,6009.82,6009.82,133
2004/5/27,12:45:00,6001.79,6001.79,6001.79,6001.79,176
2004/5/27,12:46:00,6005.23,6005.23,6005.23,6005.23,122
2004/5/27,12:47:00,6008.09,6008.09,6008.09,6008.09,140
2004/5/27,12:48:00,6007.33,6007.33,6007.33,6007.33,124
2004/5/27,12:49:00,6009.70,6009.70,6009.70,6009.70,166
2004/5/27,12:50:00,6010.44,6010.44,6010.44,6010.44,135
2004/5/27,12:51:00,6005.24,6005.24,6005.24,6005.24,168
2004/5/27,12:52:00,6009.30,6009.30,6009.30,6009.30,138
2004/5/27,12:53:00,6010.99,6010.99,6010.99,6010.99,167
2004/5/27,12:54:00,6012.67,6012.67,6012.67,6012.67,146
2004/5/27,12:55:00,6009.51,6009.51,6009.51,6009.51,189
2004/5/27,12:56:00,6015.18,6015.18,6015.18,6015.18,121
2004/5/27,12:57:00,6016.21,6016.21,6016.21,6016.21,176
2004/5/27,12:58:00,6017.68,6017.68,6017.68,6017.68,144
2004/5/27,12:59:00,6012.14,6012.14,6012.14,6012.14,180
2004/5/27,13:00:00,6016.87,6016.87,6016.87,6016.87,137
2004/5/27,13:01:00,6020.58,6020.58,6020.58,6020.58,168
2004/5/27,13:02:00,6014.15,6014.15,6014.15,6014.15,145
2004/5/27,13:03:00,6015.73,6015.73,6015.73,6015.73,210
2004/5/27,13:04:00,6015.66,6015.66,6015.66,6015.66,169
2004/5/27,13:05:00,6021.49,6021.49,6021.49,6021.49,318
2004/5/27,13:06:00,6013.87,6013.87,6013.87,6013.87,212
2004/5/27,13:07:00,6020.35,6020.35,6020.35,6020.35,233
2004/5/27,13:08:00,6016.72,6016.72,6016.72,6016.72,168
2004/5/27,13:09:00,6023.22,6023.22,6023.22,6023.22,211
2004/5/27,13:10:00,6023.35,6023.35,6023.35,6023.35,170
2004/5/27,13:11:00,6026.93,6026.93,6026.93,6026.93,253
2004/5/27,13:12:00,6028.40,6028.40,6028.40,6028.40,210
2004/5/27,13:13:00,6023.53,6023.53,6023.53,6023.53,316
2004/5/27,13:14:00,6026.50,6026.50,6026.50,6026.50,229
2004/5/27,13:15:00,6024.55,6024.55,6024.55,6024.55,394
2004/5/27,13:16:00,6026.22,6026.22,6026.22,6026.22,276
2004/5/27,13:17:00,6030.12,6030.12,6030.12,6030.12,426
2004/5/27,13:18:00,6030.36,6030.36,6030.36,6030.36,351
2004/5/27,13:19:00,6032.81,6032.81,6032.81,6032.81,537
2004/5/27,13:20:00,6033.73,6033.73,6033.73,6033.73,314
2004/5/27,13:21:00,6040.16,6040.16,6040.16,6040.16,565
2004/5/27,13:22:00,6043.24,6043.24,6043.24,6043.24,481
2004/5/27,13:23:00,6039.69,6039.69,6039.69,6039.69,561
2004/5/27,13:24:00,6038.60,6038.60,6038.60,6038.60,545
2004/5/27,13:25:00,6034.98,6034.98,6034.98,6034.98,667
2004/5/27,13:26:00,6034.98,6034.98,6034.98,6034.98,0
2004/5/27,13:27:00,6034.98,6034.98,6034.98,6034.98,0
2004/5/27,13:28:00,6034.98,6034.98,6034.98,6034.98,0
2004/5/27,13:29:00,6034.98,6034.98,6034.98,6034.98,0
2004/5/27,13:30:00,6033.05,6033.05,6033.05,6033.05,4049
2004/5/28,09:00:00,6033.05,6033.05,6033.05,6033.05,81
2004/5/28,09:01:00,6087.23,6087.23,6087.23,6087.23,2210
2004/5/28,09:02:00,6088.67,6088.67,6088.67,6088.67,796
2004/5/28,09:03:00,6091.87,6091.87,6091.87,6091.87,1190
2004/5/28,09:04:00,6086.28,6086.28,6086.28,6086.28,570
2004/5/28,09:05:00,6083.43,6083.43,6083.43,6083.43,1157
2004/5/28,09:06:00,6078.34,6078.34,6078.34,6078.34,563
2004/5/28,09:07:00,6069.40,6069.40,6069.40,6069.40,902
2004/5/28,09:08:00,6070.04,6070.04,6070.04,6070.04,577
2004/5/28,09:09:00,6062.04,6062.04,6062.04,6062.04,773
2004/5/28,09:10:00,6062.76,6062.76,6062.76,6062.76,508
2004/5/28,09:11:00,6070.73,6070.73,6070.73,6070.73,806
2004/5/28,09:12:00,6073.31,6073.31,6073.31,6073.31,487
2004/5/28,09:13:00,6084.23,6084.23,6084.23,6084.23,746
2004/5/28,09:14:00,6084.15,6084.15,6084.15,6084.15,448
2004/5/28,09:15:00,6086.18,6086.18,6086.18,6086.18,727
2004/5/28,09:16:00,6089.21,6089.21,6089.21,6089.21,434
2004/5/28,09:17:00,6089.11,6089.11,6089.11,6089.11,650
2004/5/28,09:18:00,6088.02,6088.02,6088.02,6088.02,414
2004/5/28,09:19:00,6084.54,6084.54,6084.54,6084.54,500
2004/5/28,09:20:00,6081.26,6081.26,6081.26,6081.26,333
2004/5/28,09:21:00,6085.53,6085.53,6085.53,6085.53,541
2004/5/28,09:22:00,6079.28,6079.28,6079.28,6079.28,325
2004/5/28,09:23:00,6082.73,6082.73,6082.73,6082.73,504
2004/5/28,09:24:00,6079.24,6079.24,6079.24,6079.24,344
2004/5/28,09:25:00,6077.79,6077.79,6077.79,6077.79,612
2004/5/28,09:26:00,6082.96,6082.96,6082.96,6082.96,418
2004/5/28,09:27:00,6081.54,6081.54,6081.54,6081.54,557
2004/5/28,09:28:00,6077.73,6077.73,6077.73,6077.73,451
2004/5/28,09:29:00,6080.65,6080.65,6080.65,6080.65,599
2004/5/28,09:30:00,6079.34,6079.34,6079.34,6079.34,438
2004/5/28,09:31:00,6077.06,6077.06,6077.06,6077.06,442
2004/5/28,09:32:00,6075.53,6075.53,6075.53,6075.53,263
2004/5/28,09:33:00,6076.26,6076.26,6076.26,6076.26,419
2004/5/28,09:34:00,6074.39,6074.39,6074.39,6074.39,288
2004/5/28,09:35:00,6077.08,6077.08,6077.08,6077.08,372
2004/5/28,09:36:00,6069.14,6069.14,6069.14,6069.14,248
2004/5/28,09:37:00,6067.68,6067.68,6067.68,6067.68,402
2004/5/28,09:38:00,6069.27,6069.27,6069.27,6069.27,288
2004/5/28,09:39:00,6064.81,6064.81,6064.81,6064.81,520
2004/5/28,09:40:00,6064.22,6064.22,6064.22,6064.22,467
2004/5/28,09:41:00,6061.22,6061.22,6061.22,6061.22,718
2004/5/28,09:42:00,6055.00,6055.00,6055.00,6055.00,321
2004/5/28,09:43:00,6055.20,6055.20,6055.20,6055.20,576
2004/5/28,09:44:00,6055.75,6055.75,6055.75,6055.75,408
2004/5/28,09:45:00,6052.43,6052.43,6052.43,6052.43,516
2004/5/28,09:46:00,6051.96,6051.96,6051.96,6051.96,475
2004/5/28,09:47:00,6044.37,6044.37,6044.37,6044.37,529
2004/5/28,09:48:00,6049.49,6049.49,6049.49,6049.49,396
2004/5/28,09:49:00,6047.42,6047.42,6047.42,6047.42,510
2004/5/28,09:50:00,6047.31,6047.31,6047.31,6047.31,341
2004/5/28,09:51:00,6050.82,6050.82,6050.82,6050.82,560
2004/5/28,09:52:00,6052.79,6052.79,6052.79,6052.79,205
2004/5/28,09:53:00,6046.34,6046.34,6046.34,6046.34,313
2004/5/28,09:54:00,6053.75,6053.75,6053.75,6053.75,242
2004/5/28,09:55:00,6054.39,6054.39,6054.39,6054.39,232
2004/5/28,09:56:00,6053.55,6053.55,6053.55,6053.55,180
2004/5/28,09:57:00,6053.64,6053.64,6053.64,6053.64,232
2004/5/28,09:58:00,6051.93,6051.93,6051.93,6051.93,130
2004/5/28,09:59:00,6049.48,6049.48,6049.48,6049.48,225
2004/5/28,10:00:00,6049.49,6049.49,6049.49,6049.49,135
2004/5/28,10:01:00,6048.02,6048.02,6048.02,6048.02,230
2004/5/28,10:02:00,6050.32,6050.32,6050.32,6050.32,178
2004/5/28,10:03:00,6045.81,6045.81,6045.81,6045.81,238
2004/5/28,10:04:00,6046.39,6046.39,6046.39,6046.39,162
2004/5/28,10:05:00,6047.86,6047.86,6047.86,6047.86,244
2004/5/28,10:06:00,6043.78,6043.78,6043.78,6043.78,162
2004/5/28,10:07:00,6044.34,6044.34,6044.34,6044.34,174
2004/5/28,10:08:00,6041.16,6041.16,6041.16,6041.16,148
2004/5/28,10:09:00,6041.63,6041.63,6041.63,6041.63,243
2004/5/28,10:10:00,6042.88,6042.88,6042.88,6042.88,202
2004/5/28,10:11:00,6038.77,6038.77,6038.77,6038.77,265
2004/5/28,10:12:00,6039.73,6039.73,6039.73,6039.73,187
2004/5/28,10:13:00,6038.04,6038.04,6038.04,6038.04,276
2004/5/28,10:14:00,6038.68,6038.68,6038.68,6038.68,184
2004/5/28,10:15:00,6037.61,6037.61,6037.61,6037.61,270
2004/5/28,10:16:00,6040.95,6040.95,6040.95,6040.95,220
2004/5/28,10:17:00,6036.84,6036.84,6036.84,6036.84,341
2004/5/28,10:18:00,6038.46,6038.46,6038.46,6038.46,172
2004/5/28,10:19:00,6042.19,6042.19,6042.19,6042.19,405
2004/5/28,10:20:00,6035.93,6035.93,6035.93,6035.93,163
2004/5/28,10:21:00,6042.75,6042.75,6042.75,6042.75,172
2004/5/28,10:22:00,6039.38,6039.38,6039.38,6039.38,111
2004/5/28,10:23:00,6040.26,6040.26,6040.26,6040.26,288
2004/5/28,10:24:00,6043.73,6043.73,6043.73,6043.73,218
2004/5/28,10:25:00,6045.82,6045.82,6045.82,6045.82,331
2004/5/28,10:26:00,6043.93,6043.93,6043.93,6043.93,237
2004/5/28,10:27:00,6049.42,6049.42,6049.42,6049.42,315
2004/5/28,10:28:00,6048.77,6048.77,6048.77,6048.77,188
2004/5/28,10:29:00,6051.38,6051.38,6051.38,6051.38,318
2004/5/28,10:30:00,6054.00,6054.00,6054.00,6054.00,172
2004/5/28,10:31:00,6059.08,6059.08,6059.08,6059.08,319
2004/5/28,10:32:00,6059.71,6059.71,6059.71,6059.71,201
2004/5/28,10:33:00,6060.38,6060.38,6060.38,6060.38,305
2004/5/28,10:34:00,6058.83,6058.83,6058.83,6058.83,215
2004/5/28,10:35:00,6054.35,6054.35,6054.35,6054.35,255
2004/5/28,10:36:00,6056.17,6056.17,6056.17,6056.17,184
2004/5/28,10:37:00,6055.58,6055.58,6055.58,6055.58,243
2004/5/28,10:38:00,6058.20,6058.20,6058.20,6058.20,154
2004/5/28,10:39:00,6049.96,6049.96,6049.96,6049.96,150
2004/5/28,10:40:00,6053.50,6053.50,6053.50,6053.50,113
2004/5/28,10:41:00,6054.69,6054.69,6054.69,6054.69,196
2004/5/28,10:42:00,6052.46,6052.46,6052.46,6052.46,137
2004/5/28,10:43:00,6054.53,6054.53,6054.53,6054.53,186
2004/5/28,10:44:00,6055.83,6055.83,6055.83,6055.83,124
2004/5/28,10:45:00,6054.04,6054.04,6054.04,6054.04,180
2004/5/28,10:46:00,6051.13,6051.13,6051.13,6051.13,148
2004/5/28,10:47:00,6054.91,6054.91,6054.91,6054.91,188
2004/5/28,10:48:00,6054.16,6054.16,6054.16,6054.16,109
2004/5/28,10:49:00,6053.77,6053.77,6053.77,6053.77,168
2004/5/28,10:50:00,6049.71,6049.71,6049.71,6049.71,148
2004/5/28,10:51:00,6053.96,6053.96,6053.96,6053.96,143
2004/5/28,10:52:00,6051.13,6051.13,6051.13,6051.13,115
2004/5/28,10:53:00,6052.93,6052.93,6052.93,6052.93,133
2004/5/28,10:54:00,6056.43,6056.43,6056.43,6056.43,107
2004/5/28,10:55:00,6052.71,6052.71,6052.71,6052.71,123
2004/5/28,10:56:00,6052.26,6052.26,6052.26,6052.26,92
2004/5/28,10:57:00,6054.62,6054.62,6054.62,6054.62,138
2004/5/28,10:58:00,6053.11,6053.11,6053.11,6053.11,100
2004/5/28,10:59:00,6052.88,6052.88,6052.88,6052.88,184
2004/5/28,11:00:00,6053.60,6053.60,6053.60,6053.60,154
2004/5/28,11:01:00,6058.69,6058.69,6058.69,6058.69,212
2004/5/28,11:02:00,6056.23,6056.23,6056.23,6056.23,121
2004/5/28,11:03:00,6053.60,6053.60,6053.60,6053.60,285
2004/5/28,11:04:00,6057.02,6057.02,6057.02,6057.02,156
2004/5/28,11:05:00,6058.61,6058.61,6058.61,6058.61,203
2004/5/28,11:06:00,6063.34,6063.34,6063.34,6063.34,93
2004/5/28,11:07:00,6065.53,6065.53,6065.53,6065.53,153
2004/5/28,11:08:00,6060.50,6060.50,6060.50,6060.50,131
2004/5/28,11:09:00,6063.99,6063.99,6063.99,6063.99,198
2004/5/28,11:10:00,6062.24,6062.24,6062.24,6062.24,130
2004/5/28,11:11:00,6060.97,6060.97,6060.97,6060.97,194
2004/5/28,11:12:00,6066.84,6066.84,6066.84,6066.84,147
2004/5/28,11:13:00,6067.96,6067.96,6067.96,6067.96,289
2004/5/28,11:14:00,6066.93,6066.93,6066.93,6066.93,304
2004/5/28,11:15:00,6071.04,6071.04,6071.04,6071.04,330
2004/5/28,11:16:00,6070.68,6070.68,6070.68,6070.68,285
2004/5/28,11:17:00,6066.42,6066.42,6066.42,6066.42,379
2004/5/28,11:18:00,6071.74,6071.74,6071.74,6071.74,224
2004/5/28,11:19:00,6072.74,6072.74,6072.74,6072.74,377
2004/5/28,11:20:00,6074.87,6074.87,6074.87,6074.87,205
2004/5/28,11:21:00,6076.94,6076.94,6076.94,6076.94,577
2004/5/28,11:22:00,6073.63,6073.63,6073.63,6073.63,261
2004/5/28,11:23:00,6079.57,6079.57,6079.57,6079.57,500
2004/5/28,11:24:00,6079.33,6079.33,6079.33,6079.33,367
2004/5/28,11:25:00,6076.20,6076.20,6076.20,6076.20,437
2004/5/28,11:26:00,6078.27,6078.27,6078.27,6078.27,257
2004/5/28,11:27:00,6076.06,6076.06,6076.06,6076.06,340
2004/5/28,11:28:00,6076.95,6076.95,6076.95,6076.95,185
2004/5/28,11:29:00,6073.89,6073.89,6073.89,6073.89,243
2004/5/28,11:30:00,6073.11,6073.11,6073.11,6073.11,132
2004/5/28,11:31:00,6076.30,6076.30,6076.30,6076.30,281
2004/5/28,11:32:00,6074.70,6074.70,6074.70,6074.70,170
2004/5/28,11:33:00,6070.12,6070.12,6070.12,6070.12,217
2004/5/28,11:34:00,6072.57,6072.57,6072.57,6072.57,185
2004/5/28,11:35:00,6065.65,6065.65,6065.65,6065.65,260
2004/5/28,11:36:00,6074.10,6074.10,6074.10,6074.10,173
2004/5/28,11:37:00,6068.29,6068.29,6068.29,6068.29,190
2004/5/28,11:38:00,6067.12,6067.12,6067.12,6067.12,165
2004/5/28,11:39:00,6064.68,6064.68,6064.68,6064.68,229
2004/5/28,11:40:00,6069.87,6069.87,6069.87,6069.87,195
2004/5/28,11:41:00,6071.60,6071.60,6071.60,6071.60,222
2004/5/28,11:42:00,6064.15,6064.15,6064.15,6064.15,137
2004/5/28,11:43:00,6072.35,6072.35,6072.35,6072.35,238
2004/5/28,11:44:00,6074.18,6074.18,6074.18,6074.18,139
2004/5/28,11:45:00,6070.22,6070.22,6070.22,6070.22,212
2004/5/28,11:46:00,6072.85,6072.85,6072.85,6072.85,162
2004/5/28,11:47:00,6076.87,6076.87,6076.87,6076.87,416
2004/5/28,11:48:00,6078.77,6078.77,6078.77,6078.77,350
2004/5/28,11:49:00,6080.85,6080.85,6080.85,6080.85,498
2004/5/28,11:50:00,6081.54,6081.54,6081.54,6081.54,433
2004/5/28,11:51:00,6081.51,6081.51,6081.51,6081.51,409
2004/5/28,11:52:00,6079.19,6079.19,6079.19,6079.19,246
2004/5/28,11:53:00,6080.81,6080.81,6080.81,6080.81,330
2004/5/28,11:54:00,6079.13,6079.13,6079.13,6079.13,249
2004/5/28,11:55:00,6077.77,6077.77,6077.77,6077.77,386
2004/5/28,11:56:00,6077.17,6077.17,6077.17,6077.17,230
2004/5/28,11:57:00,6079.95,6079.95,6079.95,6079.95,320
2004/5/28,11:58:00,6079.16,6079.16,6079.16,6079.16,190
2004/5/28,11:59:00,6074.73,6074.73,6074.73,6074.73,273
2004/5/28,12:00:00,6079.33,6079.33,6079.33,6079.33,137
2004/5/28,12:01:00,6071.44,6071.44,6071.44,6071.44,198
2004/5/28,12:02:00,6071.46,6071.46,6071.46,6071.46,154
2004/5/28,12:03:00,6076.97,6076.97,6076.97,6076.97,297
2004/5/28,12:04:00,6069.95,6069.95,6069.95,6069.95,178
2004/5/28,12:05:00,6075.35,6075.35,6075.35,6075.35,225
2004/5/28,12:06:00,6075.15,6075.15,6075.15,6075.15,169
2004/5/28,12:07:00,6074.41,6074.41,6074.41,6074.41,222
2004/5/28,12:08:00,6073.76,6073.76,6073.76,6073.76,116
2004/5/28,12:09:00,6070.96,6070.96,6070.96,6070.96,185
2004/5/28,12:10:00,6069.40,6069.40,6069.40,6069.40,109
2004/5/28,12:11:00,6063.29,6063.29,6063.29,6063.29,192
2004/5/28,12:12:00,6061.99,6061.99,6061.99,6061.99,144
2004/5/28,12:13:00,6064.18,6064.18,6064.18,6064.18,172
2004/5/28,12:14:00,6062.31,6062.31,6062.31,6062.31,143
2004/5/28,12:15:00,6059.24,6059.24,6059.24,6059.24,180
2004/5/28,12:16:00,6060.22,6060.22,6060.22,6060.22,127
2004/5/28,12:17:00,6060.89,6060.89,6060.89,6060.89,194
2004/5/28,12:18:00,6057.99,6057.99,6057.99,6057.99,114
2004/5/28,12:19:00,6066.55,6066.55,6066.55,6066.55,154
2004/5/28,12:20:00,6070.57,6070.57,6070.57,6070.57,133
2004/5/28,12:21:00,6071.70,6071.70,6071.70,6071.70,134
2004/5/28,12:22:00,6068.56,6068.56,6068.56,6068.56,163
2004/5/28,12:23:00,6059.20,6059.20,6059.20,6059.20,170
2004/5/28,12:24:00,6065.63,6065.63,6065.63,6065.63,122
2004/5/28,12:25:00,6065.67,6065.67,6065.67,6065.67,162
2004/5/28,12:26:00,6067.61,6067.61,6067.61,6067.61,94
2004/5/28,12:27:00,6062.86,6062.86,6062.86,6062.86,125
2004/5/28,12:28:00,6066.69,6066.69,6066.69,6066.69,77
2004/5/28,12:29:00,6063.41,6063.41,6063.41,6063.41,117
2004/5/28,12:30:00,6066.77,6066.77,6066.77,6066.77,97
2004/5/28,12:31:00,6064.57,6064.57,6064.57,6064.57,149
2004/5/28,12:32:00,6068.04,6068.04,6068.04,6068.04,134
2004/5/28,12:33:00,6061.54,6061.54,6061.54,6061.54,216
2004/5/28,12:34:00,6067.41,6067.41,6067.41,6067.41,93
2004/5/28,12:35:00,6072.83,6072.83,6072.83,6072.83,137
2004/5/28,12:36:00,6073.04,6073.04,6073.04,6073.04,111
2004/5/28,12:37:00,6071.25,6071.25,6071.25,6071.25,180
2004/5/28,12:38:00,6072.16,6072.16,6072.16,6072.16,164
2004/5/28,12:39:00,6077.58,6077.58,6077.58,6077.58,178
2004/5/28,12:40:00,6077.90,6077.90,6077.90,6077.90,148
2004/5/28,12:41:00,6076.11,6076.11,6076.11,6076.11,225
2004/5/28,12:42:00,6077.48,6077.48,6077.48,6077.48,181
2004/5/28,12:43:00,6082.93,6082.93,6082.93,6082.93,286
2004/5/28,12:44:00,6083.36,6083.36,6083.36,6083.36,226
2004/5/28,12:45:00,6084.81,6084.81,6084.81,6084.81,401
2004/5/28,12:46:00,6084.97,6084.97,6084.97,6084.97,300
2004/5/28,12:47:00,6090.21,6090.21,6090.21,6090.21,390
2004/5/28,12:48:00,6091.43,6091.43,6091.43,6091.43,269
2004/5/28,12:49:00,6091.66,6091.66,6091.66,6091.66,348
2004/5/28,12:50:00,6089.31,6089.31,6089.31,6089.31,291
2004/5/28,12:51:00,6086.73,6086.73,6086.73,6086.73,415
2004/5/28,12:52:00,6088.09,6088.09,6088.09,6088.09,222
2004/5/28,12:53:00,6087.99,6087.99,6087.99,6087.99,304
2004/5/28,12:54:00,6084.63,6084.63,6084.63,6084.63,191
2004/5/28,12:55:00,6076.42,6076.42,6076.42,6076.42,256
2004/5/28,12:56:00,6085.41,6085.41,6085.41,6085.41,276
2004/5/28,12:57:00,6074.29,6074.29,6074.29,6074.29,290
2004/5/28,12:58:00,6084.20,6084.20,6084.20,6084.20,227
2004/5/28,12:59:00,6074.48,6074.48,6074.48,6074.48,306
2004/5/28,13:00:00,6077.27,6077.27,6077.27,6077.27,202
2004/5/28,13:01:00,6074.29,6074.29,6074.29,6074.29,286
2004/5/28,13:02:00,6078.23,6078.23,6078.23,6078.23,176
2004/5/28,13:03:00,6080.25,6080.25,6080.25,6080.25,236
2004/5/28,13:04:00,6079.56,6079.56,6079.56,6079.56,210
2004/5/28,13:05:00,6078.23,6078.23,6078.23,6078.23,288
2004/5/28,13:06:00,6079.28,6079.28,6079.28,6079.28,191
2004/5/28,13:07:00,6080.60,6080.60,6080.60,6080.60,273
2004/5/28,13:08:00,6085.25,6085.25,6085.25,6085.25,227
2004/5/28,13:09:00,6080.13,6080.13,6080.13,6080.13,285
2004/5/28,13:10:00,6082.66,6082.66,6082.66,6082.66,200
2004/5/28,13:11:00,6082.42,6082.42,6082.42,6082.42,341
2004/5/28,13:12:00,6083.18,6083.18,6083.18,6083.18,240
2004/5/28,13:13:00,6081.69,6081.69,6081.69,6081.69,313
2004/5/28,13:14:00,6086.83,6086.83,6086.83,6086.83,249
2004/5/28,13:15:00,6082.24,6082.24,6082.24,6082.24,357
2004/5/28,13:16:00,6086.07,6086.07,6086.07,6086.07,271
2004/5/28,13:17:00,6078.90,6078.90,6078.90,6078.90,403
2004/5/28,13:18:00,6084.14,6084.14,6084.14,6084.14,375
2004/5/28,13:19:00,6083.00,6083.00,6083.00,6083.00,475
2004/5/28,13:20:00,6083.23,6083.23,6083.23,6083.23,359
2004/5/28,13:21:00,6086.21,6086.21,6086.21,6086.21,557
2004/5/28,13:22:00,6086.28,6086.28,6086.28,6086.28,519
2004/5/28,13:23:00,6089.96,6089.96,6089.96,6089.96,634
2004/5/28,13:24:00,6083.81,6083.81,6083.81,6083.81,539
2004/5/28,13:25:00,6087.91,6087.91,6087.91,6087.91,840
2004/5/28,13:26:00,6087.91,6087.91,6087.91,6087.91,0
2004/5/28,13:27:00,6087.91,6087.91,6087.91,6087.91,0
2004/5/28,13:28:00,6087.91,6087.91,6087.91,6087.91,0
2004/5/28,13:29:00,6087.91,6087.91,6087.91,6087.91,0
2004/5/28,13:30:00,6137.26,6137.26,6137.26,6137.26,10998
2004/5/31,09:00:00,6137.26,6137.26,6137.26,6137.26,130
2004/5/31,09:01:00,6106.19,6106.19,6106.19,6106.19,2406
2004/5/31,09:02:00,6099.97,6099.97,6099.97,6099.97,661
2004/5/31,09:03:00,6100.49,6100.49,6100.49,6100.49,806
2004/5/31,09:04:00,6096.42,6096.42,6096.42,6096.42,587
2004/5/31,09:05:00,6090.95,6090.95,6090.95,6090.95,749
2004/5/31,09:06:00,6083.87,6083.87,6083.87,6083.87,551
2004/5/31,09:07:00,6082.11,6082.11,6082.11,6082.11,893
2004/5/31,09:08:00,6069.46,6069.46,6069.46,6069.46,621
2004/5/31,09:09:00,6070.26,6070.26,6070.26,6070.26,742
2004/5/31,09:10:00,6066.89,6066.89,6066.89,6066.89,533
2004/5/31,09:11:00,6061.14,6061.14,6061.14,6061.14,704
2004/5/31,09:12:00,6062.26,6062.26,6062.26,6062.26,422
2004/5/31,09:13:00,6067.11,6067.11,6067.11,6067.11,590
2004/5/31,09:14:00,6067.79,6067.79,6067.79,6067.79,464
2004/5/31,09:15:00,6075.70,6075.70,6075.70,6075.70,670
2004/5/31,09:16:00,6083.53,6083.53,6083.53,6083.53,508
2004/5/31,09:17:00,6088.11,6088.11,6088.11,6088.11,603
2004/5/31,09:18:00,6088.58,6088.58,6088.58,6088.58,460
2004/5/31,09:19:00,6088.05,6088.05,6088.05,6088.05,516
2004/5/31,09:20:00,6086.46,6086.46,6086.46,6086.46,413
2004/5/31,09:21:00,6081.92,6081.92,6081.92,6081.92,590
2004/5/31,09:22:00,6084.61,6084.61,6084.61,6084.61,391
2004/5/31,09:23:00,6083.73,6083.73,6083.73,6083.73,547
2004/5/31,09:24:00,6082.30,6082.30,6082.30,6082.30,314
2004/5/31,09:25:00,6081.50,6081.50,6081.50,6081.50,475
2004/5/31,09:26:00,6082.45,6082.45,6082.45,6082.45,298
2004/5/31,09:27:00,6087.14,6087.14,6087.14,6087.14,464
2004/5/31,09:28:00,6088.83,6088.83,6088.83,6088.83,295
2004/5/31,09:29:00,6085.05,6085.05,6085.05,6085.05,383
2004/5/31,09:30:00,6089.15,6089.15,6089.15,6089.15,246
2004/5/31,09:31:00,6084.55,6084.55,6084.55,6084.55,334
2004/5/31,09:32:00,6090.34,6090.34,6090.34,6090.34,249
2004/5/31,09:33:00,6086.60,6086.60,6086.60,6086.60,335
2004/5/31,09:34:00,6082.82,6082.82,6082.82,6082.82,274
2004/5/31,09:35:00,6082.50,6082.50,6082.50,6082.50,447
2004/5/31,09:36:00,6080.08,6080.08,6080.08,6080.08,266
2004/5/31,09:37:00,6069.83,6069.83,6069.83,6069.83,383
2004/5/31,09:38:00,6074.19,6074.19,6074.19,6074.19,300
2004/5/31,09:39:00,6069.82,6069.82,6069.82,6069.82,437
2004/5/31,09:40:00,6073.40,6073.40,6073.40,6073.40,319
2004/5/31,09:41:00,6066.95,6066.95,6066.95,6066.95,389
2004/5/31,09:42:00,6066.28,6066.28,6066.28,6066.28,244
2004/5/31,09:43:00,6065.39,6065.39,6065.39,6065.39,343
2004/5/31,09:44:00,6063.51,6063.51,6063.51,6063.51,331
2004/5/31,09:45:00,6061.31,6061.31,6061.31,6061.31,541
2004/5/31,09:46:00,6059.96,6059.96,6059.96,6059.96,314
2004/5/31,09:47:00,6054.60,6054.60,6054.60,6054.60,690
2004/5/31,09:48:00,6052.16,6052.16,6052.16,6052.16,487
2004/5/31,09:49:00,6049.21,6049.21,6049.21,6049.21,629
2004/5/31,09:50:00,6042.43,6042.43,6042.43,6042.43,594
2004/5/31,09:51:00,6036.54,6036.54,6036.54,6036.54,674
2004/5/31,09:52:00,6034.38,6034.38,6034.38,6034.38,502
2004/5/31,09:53:00,6032.50,6032.50,6032.50,6032.50,678
2004/5/31,09:54:00,6030.03,6030.03,6030.03,6030.03,414
2004/5/31,09:55:00,6038.67,6038.67,6038.67,6038.67,546
2004/5/31,09:56:00,6040.58,6040.58,6040.58,6040.58,315
2004/5/31,09:57:00,6047.65,6047.65,6047.65,6047.65,445
2004/5/31,09:58:00,6050.60,6050.60,6050.60,6050.60,251
2004/5/31,09:59:00,6056.88,6056.88,6056.88,6056.88,333
2004/5/31,10:00:00,6053.10,6053.10,6053.10,6053.10,185
2004/5/31,10:01:00,6052.88,6052.88,6052.88,6052.88,339
2004/5/31,10:02:00,6049.56,6049.56,6049.56,6049.56,158
2004/5/31,10:03:00,6047.75,6047.75,6047.75,6047.75,265
2004/5/31,10:04:00,6047.19,6047.19,6047.19,6047.19,199
2004/5/31,10:05:00,6047.67,6047.67,6047.67,6047.67,267
2004/5/31,10:06:00,6046.90,6046.90,6046.90,6046.90,144
2004/5/31,10:07:00,6046.74,6046.74,6046.74,6046.74,176
2004/5/31,10:08:00,6046.35,6046.35,6046.35,6046.35,119
2004/5/31,10:09:00,6047.59,6047.59,6047.59,6047.59,242
2004/5/31,10:10:00,6043.03,6043.03,6043.03,6043.03,159
2004/5/31,10:11:00,6047.79,6047.79,6047.79,6047.79,218
2004/5/31,10:12:00,6040.50,6040.50,6040.50,6040.50,149
2004/5/31,10:13:00,6043.33,6043.33,6043.33,6043.33,229
2004/5/31,10:14:00,6042.37,6042.37,6042.37,6042.37,145
2004/5/31,10:15:00,6047.22,6047.22,6047.22,6047.22,154
2004/5/31,10:16:00,6046.59,6046.59,6046.59,6046.59,147
2004/5/31,10:17:00,6047.97,6047.97,6047.97,6047.97,176
2004/5/31,10:18:00,6047.35,6047.35,6047.35,6047.35,142
2004/5/31,10:19:00,6045.01,6045.01,6045.01,6045.01,133
2004/5/31,10:20:00,6049.26,6049.26,6049.26,6049.26,117
2004/5/31,10:21:00,6042.94,6042.94,6042.94,6042.94,162
2004/5/31,10:22:00,6046.00,6046.00,6046.00,6046.00,140
2004/5/31,10:23:00,6041.58,6041.58,6041.58,6041.58,178
2004/5/31,10:24:00,6047.55,6047.55,6047.55,6047.55,101
2004/5/31,10:25:00,6042.83,6042.83,6042.83,6042.83,178
2004/5/31,10:26:00,6043.48,6043.48,6043.48,6043.48,137
2004/5/31,10:27:00,6041.97,6041.97,6041.97,6041.97,146
2004/5/31,10:28:00,6043.09,6043.09,6043.09,6043.09,107
2004/5/31,10:29:00,6040.66,6040.66,6040.66,6040.66,206
2004/5/31,10:30:00,6039.92,6039.92,6039.92,6039.92,126
2004/5/31,10:31:00,6038.83,6038.83,6038.83,6038.83,157
2004/5/31,10:32:00,6039.00,6039.00,6039.00,6039.00,95
2004/5/31,10:33:00,6047.26,6047.26,6047.26,6047.26,143
2004/5/31,10:34:00,6047.57,6047.57,6047.57,6047.57,92
2004/5/31,10:35:00,6049.49,6049.49,6049.49,6049.49,154
2004/5/31,10:36:00,6050.73,6050.73,6050.73,6050.73,99
2004/5/31,10:37:00,6043.09,6043.09,6043.09,6043.09,259
2004/5/31,10:38:00,6047.37,6047.37,6047.37,6047.37,181
2004/5/31,10:39:00,6051.68,6051.68,6051.68,6051.68,208
2004/5/31,10:40:00,6052.37,6052.37,6052.37,6052.37,121
2004/5/31,10:41:00,6047.25,6047.25,6047.25,6047.25,204
2004/5/31,10:42:00,6048.08,6048.08,6048.08,6048.08,126
2004/5/31,10:43:00,6046.08,6046.08,6046.08,6046.08,156
2004/5/31,10:44:00,6052.75,6052.75,6052.75,6052.75,105
2004/5/31,10:45:00,6055.62,6055.62,6055.62,6055.62,143
2004/5/31,10:46:00,6055.08,6055.08,6055.08,6055.08,96
2004/5/31,10:47:00,6052.34,6052.34,6052.34,6052.34,157
2004/5/31,10:48:00,6055.63,6055.63,6055.63,6055.63,121
2004/5/31,10:49:00,6055.38,6055.38,6055.38,6055.38,114
2004/5/31,10:50:00,6054.15,6054.15,6054.15,6054.15,100
2004/5/31,10:51:00,6056.77,6056.77,6056.77,6056.77,131
2004/5/31,10:52:00,6044.52,6044.52,6044.52,6044.52,219
2004/5/31,10:53:00,6053.96,6053.96,6053.96,6053.96,183
2004/5/31,10:54:00,6052.85,6052.85,6052.85,6052.85,182
2004/5/31,10:55:00,6052.81,6052.81,6052.81,6052.81,216
2004/5/31,10:56:00,6050.44,6050.44,6050.44,6050.44,136
2004/5/31,10:57:00,6052.79,6052.79,6052.79,6052.79,123
2004/5/31,10:58:00,6047.08,6047.08,6047.08,6047.08,146
2004/5/31,10:59:00,6047.93,6047.93,6047.93,6047.93,152
2004/5/31,11:00:00,6049.76,6049.76,6049.76,6049.76,161
2004/5/31,11:01:00,6047.56,6047.56,6047.56,6047.56,143
2004/5/31,11:02:00,6050.49,6050.49,6050.49,6050.49,122
2004/5/31,11:03:00,6050.28,6050.28,6050.28,6050.28,140
2004/5/31,11:04:00,6045.09,6045.09,6045.09,6045.09,96
2004/5/31,11:05:00,6050.09,6050.09,6050.09,6050.09,117
2004/5/31,11:06:00,6044.39,6044.39,6044.39,6044.39,110
2004/5/31,11:07:00,6048.86,6048.86,6048.86,6048.86,130
2004/5/31,11:08:00,6049.14,6049.14,6049.14,6049.14,85
2004/5/31,11:09:00,6043.61,6043.61,6043.61,6043.61,125
2004/5/31,11:10:00,6049.55,6049.55,6049.55,6049.55,116
2004/5/31,11:11:00,6049.28,6049.28,6049.28,6049.28,109
2004/5/31,11:12:00,6049.33,6049.33,6049.33,6049.33,135
2004/5/31,11:13:00,6049.35,6049.35,6049.35,6049.35,113
2004/5/31,11:14:00,6048.87,6048.87,6048.87,6048.87,108
2004/5/31,11:15:00,6048.27,6048.27,6048.27,6048.27,112
2004/5/31,11:16:00,6043.09,6043.09,6043.09,6043.09,101
2004/5/31,11:17:00,6048.68,6048.68,6048.68,6048.68,129
2004/5/31,11:18:00,6048.61,6048.61,6048.61,6048.61,129
2004/5/31,11:19:00,6042.07,6042.07,6042.07,6042.07,139
2004/5/31,11:20:00,6041.15,6041.15,6041.15,6041.15,137
2004/5/31,11:21:00,6051.22,6051.22,6051.22,6051.22,148
2004/5/31,11:22:00,6049.37,6049.37,6049.37,6049.37,101
2004/5/31,11:23:00,6047.04,6047.04,6047.04,6047.04,122
2004/5/31,11:24:00,6039.83,6039.83,6039.83,6039.83,104
2004/5/31,11:25:00,6040.23,6040.23,6040.23,6040.23,99
2004/5/31,11:26:00,6041.56,6041.56,6041.56,6041.56,97
2004/5/31,11:27:00,6038.39,6038.39,6038.39,6038.39,183
2004/5/31,11:28:00,6037.65,6037.65,6037.65,6037.65,146
2004/5/31,11:29:00,6034.94,6034.94,6034.94,6034.94,166
2004/5/31,11:30:00,6033.15,6033.15,6033.15,6033.15,130
2004/5/31,11:31:00,6035.66,6035.66,6035.66,6035.66,183
2004/5/31,11:32:00,6033.39,6033.39,6033.39,6033.39,146
2004/5/31,11:33:00,6033.96,6033.96,6033.96,6033.96,208
2004/5/31,11:34:00,6032.24,6032.24,6032.24,6032.24,167
2004/5/31,11:35:00,6030.28,6030.28,6030.28,6030.28,246
2004/5/31,11:36:00,6032.07,6032.07,6032.07,6032.07,160
2004/5/31,11:37:00,6026.15,6026.15,6026.15,6026.15,239
2004/5/31,11:38:00,6022.81,6022.81,6022.81,6022.81,181
2004/5/31,11:39:00,6025.85,6025.85,6025.85,6025.85,222
2004/5/31,11:40:00,6025.78,6025.78,6025.78,6025.78,157
2004/5/31,11:41:00,6023.64,6023.64,6023.64,6023.64,372
2004/5/31,11:42:00,6020.53,6020.53,6020.53,6020.53,289
2004/5/31,11:43:00,6020.23,6020.23,6020.23,6020.23,793
2004/5/31,11:44:00,6015.96,6015.96,6015.96,6015.96,553
2004/5/31,11:45:00,6009.32,6009.32,6009.32,6009.32,592
2004/5/31,11:46:00,6012.87,6012.87,6012.87,6012.87,296
2004/5/31,11:47:00,6002.97,6002.97,6002.97,6002.97,412
2004/5/31,11:48:00,6009.28,6009.28,6009.28,6009.28,381
2004/5/31,11:49:00,6009.94,6009.94,6009.94,6009.94,520
2004/5/31,11:50:00,6009.84,6009.84,6009.84,6009.84,341
2004/5/31,11:51:00,6004.99,6004.99,6004.99,6004.99,517
2004/5/31,11:52:00,6006.32,6006.32,6006.32,6006.32,323
2004/5/31,11:53:00,6001.46,6001.46,6001.46,6001.46,367
2004/5/31,11:54:00,5999.20,5999.20,5999.20,5999.20,224
2004/5/31,11:55:00,6003.96,6003.96,6003.96,6003.96,281
2004/5/31,11:56:00,6010.44,6010.44,6010.44,6010.44,172
2004/5/31,11:57:00,6015.53,6015.53,6015.53,6015.53,184
2004/5/31,11:58:00,6015.02,6015.02,6015.02,6015.02,141
2004/5/31,11:59:00,6018.79,6018.79,6018.79,6018.79,245
2004/5/31,12:00:00,6016.26,6016.26,6016.26,6016.26,175
2004/5/31,12:01:00,6016.52,6016.52,6016.52,6016.52,166
2004/5/31,12:02:00,6017.12,6017.12,6017.12,6017.12,131
2004/5/31,12:03:00,6019.12,6019.12,6019.12,6019.12,140
2004/5/31,12:04:00,6018.05,6018.05,6018.05,6018.05,85
2004/5/31,12:05:00,6020.86,6020.86,6020.86,6020.86,124
2004/5/31,12:06:00,6013.37,6013.37,6013.37,6013.37,85
2004/5/31,12:07:00,6015.24,6015.24,6015.24,6015.24,100
2004/5/31,12:08:00,6012.02,6012.02,6012.02,6012.02,126
2004/5/31,12:09:00,6011.62,6011.62,6011.62,6011.62,109
2004/5/31,12:10:00,6014.29,6014.29,6014.29,6014.29,82
2004/5/31,12:11:00,6018.37,6018.37,6018.37,6018.37,99
2004/5/31,12:12:00,6018.03,6018.03,6018.03,6018.03,79
2004/5/31,12:13:00,6018.82,6018.82,6018.82,6018.82,103
2004/5/31,12:14:00,6009.81,6009.81,6009.81,6009.81,94
2004/5/31,12:15:00,6007.73,6007.73,6007.73,6007.73,132
2004/5/31,12:16:00,6008.37,6008.37,6008.37,6008.37,105
2004/5/31,12:17:00,6012.40,6012.40,6012.40,6012.40,205
2004/5/31,12:18:00,6002.55,6002.55,6002.55,6002.55,110
2004/5/31,12:19:00,6005.42,6005.42,6005.42,6005.42,177
2004/5/31,12:20:00,6006.56,6006.56,6006.56,6006.56,151
2004/5/31,12:21:00,6006.34,6006.34,6006.34,6006.34,143
2004/5/31,12:22:00,6004.89,6004.89,6004.89,6004.89,129
2004/5/31,12:23:00,6009.75,6009.75,6009.75,6009.75,174
2004/5/31,12:24:00,6005.16,6005.16,6005.16,6005.16,136
2004/5/31,12:25:00,6009.49,6009.49,6009.49,6009.49,159
2004/5/31,12:26:00,6011.33,6011.33,6011.33,6011.33,141
2004/5/31,12:27:00,6011.30,6011.30,6011.30,6011.30,244
2004/5/31,12:28:00,6010.29,6010.29,6010.29,6010.29,134
2004/5/31,12:29:00,6012.02,6012.02,6012.02,6012.02,180
2004/5/31,12:30:00,6011.81,6011.81,6011.81,6011.81,117
2004/5/31,12:31:00,6012.03,6012.03,6012.03,6012.03,172
2004/5/31,12:32:00,6013.44,6013.44,6013.44,6013.44,95
2004/5/31,12:33:00,6018.57,6018.57,6018.57,6018.57,155
2004/5/31,12:34:00,6011.96,6011.96,6011.96,6011.96,102
2004/5/31,12:35:00,6013.95,6013.95,6013.95,6013.95,132
2004/5/31,12:36:00,6023.20,6023.20,6023.20,6023.20,139
2004/5/31,12:37:00,6021.60,6021.60,6021.60,6021.60,288
2004/5/31,12:38:00,6023.66,6023.66,6023.66,6023.66,118
2004/5/31,12:39:00,6021.13,6021.13,6021.13,6021.13,164
2004/5/31,12:40:00,6022.31,6022.31,6022.31,6022.31,105
2004/5/31,12:41:00,6022.71,6022.71,6022.71,6022.71,173
2004/5/31,12:42:00,6024.00,6024.00,6024.00,6024.00,125
2004/5/31,12:43:00,6024.93,6024.93,6024.93,6024.93,137
2004/5/31,12:44:00,6026.07,6026.07,6026.07,6026.07,105
2004/5/31,12:45:00,6026.84,6026.84,6026.84,6026.84,152
2004/5/31,12:46:00,6027.70,6027.70,6027.70,6027.70,119
2004/5/31,12:47:00,6027.07,6027.07,6027.07,6027.07,130
2004/5/31,12:48:00,6029.19,6029.19,6029.19,6029.19,111
2004/5/31,12:49:00,6027.17,6027.17,6027.17,6027.17,128
2004/5/31,12:50:00,6028.21,6028.21,6028.21,6028.21,155
2004/5/31,12:51:00,6027.46,6027.46,6027.46,6027.46,159
2004/5/31,12:52:00,6028.77,6028.77,6028.77,6028.77,142
2004/5/31,12:53:00,6027.03,6027.03,6027.03,6027.03,178
2004/5/31,12:54:00,6027.83,6027.83,6027.83,6027.83,153
2004/5/31,12:55:00,6024.74,6024.74,6024.74,6024.74,156
2004/5/31,12:56:00,6021.96,6021.96,6021.96,6021.96,149
2004/5/31,12:57:00,6022.35,6022.35,6022.35,6022.35,184
2004/5/31,12:58:00,6016.04,6016.04,6016.04,6016.04,125
2004/5/31,12:59:00,6012.47,6012.47,6012.47,6012.47,160
2004/5/31,13:00:00,6011.26,6011.26,6011.26,6011.26,185
2004/5/31,13:01:00,6005.24,6005.24,6005.24,6005.24,310
2004/5/31,13:02:00,6012.33,6012.33,6012.33,6012.33,188
2004/5/31,13:03:00,6007.13,6007.13,6007.13,6007.13,341
2004/5/31,13:04:00,6004.57,6004.57,6004.57,6004.57,196
2004/5/31,13:05:00,6008.20,6008.20,6008.20,6008.20,266
2004/5/31,13:06:00,6001.83,6001.83,6001.83,6001.83,205
2004/5/31,13:07:00,6000.38,6000.38,6000.38,6000.38,324
2004/5/31,13:08:00,5998.62,5998.62,5998.62,5998.62,237
2004/5/31,13:09:00,6003.06,6003.06,6003.06,6003.06,380
2004/5/31,13:10:00,6001.63,6001.63,6001.63,6001.63,267
2004/5/31,13:11:00,5996.44,5996.44,5996.44,5996.44,439
2004/5/31,13:12:00,5993.69,5993.69,5993.69,5993.69,261
2004/5/31,13:13:00,5993.73,5993.73,5993.73,5993.73,405
2004/5/31,13:14:00,5997.96,5997.96,5997.96,5997.96,254
2004/5/31,13:15:00,5996.88,5996.88,5996.88,5996.88,343
2004/5/31,13:16:00,5997.03,5997.03,5997.03,5997.03,273
2004/5/31,13:17:00,5993.90,5993.90,5993.90,5993.90,409
2004/5/31,13:18:00,5993.37,5993.37,5993.37,5993.37,320
2004/5/31,13:19:00,5998.04,5998.04,5998.04,5998.04,443
2004/5/31,13:20:00,5997.55,5997.55,5997.55,5997.55,355
2004/5/31,13:21:00,5995.74,5995.74,5995.74,5995.74,521
2004/5/31,13:22:00,5993.59,5993.59,5993.59,5993.59,368
2004/5/31,13:23:00,5995.95,5995.95,5995.95,5995.95,619
2004/5/31,13:24:00,5991.62,5991.62,5991.62,5991.62,609
2004/5/31,13:25:00,5986.38,5986.38,5986.38,5986.38,941
2004/5/31,13:26:00,5986.38,5986.38,5986.38,5986.38,0
2004/5/31,13:27:00,5986.38,5986.38,5986.38,5986.38,0
2004/5/31,13:28:00,5986.38,5986.38,5986.38,5986.38,0
2004/5/31,13:29:00,5986.38,5986.38,5986.38,5986.38,0
2004/5/31,13:30:00,5977.84,5977.84,5977.84,5977.84,4320
2004/6/1,09:00:00,5977.84,5977.84,5977.84,5977.84,91
2004/6/1,09:01:00,5991.49,5991.49,5991.49,5991.49,2059
2004/6/1,09:02:00,5998.91,5998.91,5998.91,5998.91,1102
2004/6/1,09:03:00,5999.77,5999.77,5999.77,5999.77,806
2004/6/1,09:04:00,5998.60,5998.60,5998.60,5998.60,576
2004/6/1,09:05:00,5992.89,5992.89,5992.89,5992.89,885
2004/6/1,09:06:00,5990.39,5990.39,5990.39,5990.39,586
2004/6/1,09:07:00,5983.45,5983.45,5983.45,5983.45,1097
2004/6/1,09:08:00,5970.76,5970.76,5970.76,5970.76,712
2004/6/1,09:09:00,5959.13,5959.13,5959.13,5959.13,1256
2004/6/1,09:10:00,5951.60,5951.60,5951.60,5951.60,906
2004/6/1,09:11:00,5939.72,5939.72,5939.72,5939.72,1418
2004/6/1,09:12:00,5939.12,5939.12,5939.12,5939.12,612
2004/6/1,09:13:00,5937.98,5937.98,5937.98,5937.98,873
2004/6/1,09:14:00,5936.52,5936.52,5936.52,5936.52,583
2004/6/1,09:15:00,5938.99,5938.99,5938.99,5938.99,633
2004/6/1,09:16:00,5937.76,5937.76,5937.76,5937.76,381
2004/6/1,09:17:00,5939.56,5939.56,5939.56,5939.56,539
2004/6/1,09:18:00,5942.11,5942.11,5942.11,5942.11,277
2004/6/1,09:19:00,5946.57,5946.57,5946.57,5946.57,411
2004/6/1,09:20:00,5948.71,5948.71,5948.71,5948.71,338
2004/6/1,09:21:00,5951.90,5951.90,5951.90,5951.90,382
2004/6/1,09:22:00,5952.40,5952.40,5952.40,5952.40,336
2004/6/1,09:23:00,5952.33,5952.33,5952.33,5952.33,392
2004/6/1,09:24:00,5953.31,5953.31,5953.31,5953.31,261
2004/6/1,09:25:00,5952.93,5952.93,5952.93,5952.93,347
2004/6/1,09:26:00,5955.25,5955.25,5955.25,5955.25,251
2004/6/1,09:27:00,5953.81,5953.81,5953.81,5953.81,411
2004/6/1,09:28:00,5953.33,5953.33,5953.33,5953.33,267
2004/6/1,09:29:00,5951.65,5951.65,5951.65,5951.65,439
2004/6/1,09:30:00,5948.47,5948.47,5948.47,5948.47,302
2004/6/1,09:31:00,5942.62,5942.62,5942.62,5942.62,439
2004/6/1,09:32:00,5934.84,5934.84,5934.84,5934.84,284
2004/6/1,09:33:00,5932.46,5932.46,5932.46,5932.46,460
2004/6/1,09:34:00,5923.90,5923.90,5923.90,5923.90,482
2004/6/1,09:35:00,5920.14,5920.14,5920.14,5920.14,616
2004/6/1,09:36:00,5913.43,5913.43,5913.43,5913.43,400
2004/6/1,09:37:00,5909.78,5909.78,5909.78,5909.78,604
2004/6/1,09:38:00,5907.83,5907.83,5907.83,5907.83,486
2004/6/1,09:39:00,5902.57,5902.57,5902.57,5902.57,584
2004/6/1,09:40:00,5901.62,5901.62,5901.62,5901.62,487
2004/6/1,09:41:00,5895.37,5895.37,5895.37,5895.37,549
2004/6/1,09:42:00,5899.36,5899.36,5899.36,5899.36,471
2004/6/1,09:43:00,5895.17,5895.17,5895.17,5895.17,557
2004/6/1,09:44:00,5896.82,5896.82,5896.82,5896.82,285
2004/6/1,09:45:00,5899.86,5899.86,5899.86,5899.86,392
2004/6/1,09:46:00,5899.09,5899.09,5899.09,5899.09,246
2004/6/1,09:47:00,5907.81,5907.81,5907.81,5907.81,344
2004/6/1,09:48:00,5906.21,5906.21,5906.21,5906.21,223
2004/6/1,09:49:00,5914.69,5914.69,5914.69,5914.69,431
2004/6/1,09:50:00,5911.86,5911.86,5911.86,5911.86,186
2004/6/1,09:51:00,5914.38,5914.38,5914.38,5914.38,251
2004/6/1,09:52:00,5919.83,5919.83,5919.83,5919.83,181
2004/6/1,09:53:00,5922.64,5922.64,5922.64,5922.64,253
2004/6/1,09:54:00,5920.39,5920.39,5920.39,5920.39,246
2004/6/1,09:55:00,5929.18,5929.18,5929.18,5929.18,287
2004/6/1,09:56:00,5927.21,5927.21,5927.21,5927.21,219
2004/6/1,09:57:00,5931.84,5931.84,5931.84,5931.84,316
2004/6/1,09:58:00,5932.24,5932.24,5932.24,5932.24,161
2004/6/1,09:59:00,5930.01,5930.01,5930.01,5930.01,202
2004/6/1,10:00:00,5933.53,5933.53,5933.53,5933.53,127
2004/6/1,10:01:00,5932.88,5932.88,5932.88,5932.88,203
2004/6/1,10:02:00,5930.05,5930.05,5930.05,5930.05,161
2004/6/1,10:03:00,5928.23,5928.23,5928.23,5928.23,150
2004/6/1,10:04:00,5926.06,5926.06,5926.06,5926.06,132
2004/6/1,10:05:00,5914.64,5914.64,5914.64,5914.64,174
2004/6/1,10:06:00,5913.88,5913.88,5913.88,5913.88,197
2004/6/1,10:07:00,5911.12,5911.12,5911.12,5911.12,232
2004/6/1,10:08:00,5914.75,5914.75,5914.75,5914.75,159
2004/6/1,10:09:00,5913.17,5913.17,5913.17,5913.17,210
2004/6/1,10:10:00,5917.14,5917.14,5917.14,5917.14,109
2004/6/1,10:11:00,5915.19,5915.19,5915.19,5915.19,165
2004/6/1,10:12:00,5917.39,5917.39,5917.39,5917.39,89
2004/6/1,10:13:00,5918.47,5918.47,5918.47,5918.47,149
2004/6/1,10:14:00,5917.89,5917.89,5917.89,5917.89,77
2004/6/1,10:15:00,5918.17,5918.17,5918.17,5918.17,119
2004/6/1,10:16:00,5923.07,5923.07,5923.07,5923.07,86
2004/6/1,10:17:00,5922.87,5922.87,5922.87,5922.87,98
2004/6/1,10:18:00,5920.44,5920.44,5920.44,5920.44,63
2004/6/1,10:19:00,5923.98,5923.98,5923.98,5923.98,117
2004/6/1,10:20:00,5916.43,5916.43,5916.43,5916.43,72
2004/6/1,10:21:00,5920.16,5920.16,5920.16,5920.16,122
2004/6/1,10:22:00,5921.75,5921.75,5921.75,5921.75,101
2004/6/1,10:23:00,5921.83,5921.83,5921.83,5921.83,106
2004/6/1,10:24:00,5920.53,5920.53,5920.53,5920.53,73
2004/6/1,10:25:00,5923.59,5923.59,5923.59,5923.59,138
2004/6/1,10:26:00,5923.03,5923.03,5923.03,5923.03,137
2004/6/1,10:27:00,5924.95,5924.95,5924.95,5924.95,132
2004/6/1,10:28:00,5923.93,5923.93,5923.93,5923.93,104
2004/6/1,10:29:00,5924.15,5924.15,5924.15,5924.15,143
2004/6/1,10:30:00,5924.85,5924.85,5924.85,5924.85,99
2004/6/1,10:31:00,5923.11,5923.11,5923.11,5923.11,156
2004/6/1,10:32:00,5923.42,5923.42,5923.42,5923.42,85
2004/6/1,10:33:00,5917.66,5917.66,5917.66,5917.66,102
2004/6/1,10:34:00,5923.15,5923.15,5923.15,5923.15,74
2004/6/1,10:35:00,5915.43,5915.43,5915.43,5915.43,113
2004/6/1,10:36:00,5918.45,5918.45,5918.45,5918.45,83
2004/6/1,10:37:00,5922.53,5922.53,5922.53,5922.53,112
2004/6/1,10:38:00,5920.64,5920.64,5920.64,5920.64,83
2004/6/1,10:39:00,5922.75,5922.75,5922.75,5922.75,143
2004/6/1,10:40:00,5921.73,5921.73,5921.73,5921.73,101
2004/6/1,10:41:00,5917.82,5917.82,5917.82,5917.82,111
2004/6/1,10:42:00,5921.83,5921.83,5921.83,5921.83,75
2004/6/1,10:43:00,5919.67,5919.67,5919.67,5919.67,89
2004/6/1,10:44:00,5923.83,5923.83,5923.83,5923.83,91
2004/6/1,10:45:00,5923.18,5923.18,5923.18,5923.18,110
2004/6/1,10:46:00,5918.17,5918.17,5918.17,5918.17,77
2004/6/1,10:47:00,5922.77,5922.77,5922.77,5922.77,162
2004/6/1,10:48:00,5920.89,5920.89,5920.89,5920.89,83
2004/6/1,10:49:00,5926.29,5926.29,5926.29,5926.29,145
2004/6/1,10:50:00,5927.06,5927.06,5927.06,5927.06,158
2004/6/1,10:51:00,5929.55,5929.55,5929.55,5929.55,190
2004/6/1,10:52:00,5928.83,5928.83,5928.83,5928.83,140
2004/6/1,10:53:00,5934.80,5934.80,5934.80,5934.80,208
2004/6/1,10:54:00,5935.70,5935.70,5935.70,5935.70,137
2004/6/1,10:55:00,5938.61,5938.61,5938.61,5938.61,253
2004/6/1,10:56:00,5941.06,5941.06,5941.06,5941.06,166
2004/6/1,10:57:00,5945.46,5945.46,5945.46,5945.46,263
2004/6/1,10:58:00,5944.24,5944.24,5944.24,5944.24,190
2004/6/1,10:59:00,5950.86,5950.86,5950.86,5950.86,289
2004/6/1,11:00:00,5950.69,5950.69,5950.69,5950.69,199
2004/6/1,11:01:00,5950.17,5950.17,5950.17,5950.17,246
2004/6/1,11:02:00,5951.72,5951.72,5951.72,5951.72,162
2004/6/1,11:03:00,5949.28,5949.28,5949.28,5949.28,194
2004/6/1,11:04:00,5952.42,5952.42,5952.42,5952.42,293
2004/6/1,11:05:00,5951.88,5951.88,5951.88,5951.88,205
2004/6/1,11:06:00,5952.01,5952.01,5952.01,5952.01,139
2004/6/1,11:07:00,5953.82,5953.82,5953.82,5953.82,163
2004/6/1,11:08:00,5955.40,5955.40,5955.40,5955.40,119
2004/6/1,11:09:00,5952.25,5952.25,5952.25,5952.25,134
2004/6/1,11:10:00,5955.39,5955.39,5955.39,5955.39,121
2004/6/1,11:11:00,5954.79,5954.79,5954.79,5954.79,182
2004/6/1,11:12:00,5958.00,5958.00,5958.00,5958.00,129
2004/6/1,11:13:00,5959.77,5959.77,5959.77,5959.77,133
2004/6/1,11:14:00,5962.32,5962.32,5962.32,5962.32,140
2004/6/1,11:15:00,5963.97,5963.97,5963.97,5963.97,204
2004/6/1,11:16:00,5962.76,5962.76,5962.76,5962.76,148
2004/6/1,11:17:00,5968.92,5968.92,5968.92,5968.92,233
2004/6/1,11:18:00,5970.15,5970.15,5970.15,5970.15,213
2004/6/1,11:19:00,5967.59,5967.59,5967.59,5967.59,301
2004/6/1,11:20:00,5970.90,5970.90,5970.90,5970.90,242
2004/6/1,11:21:00,5970.74,5970.74,5970.74,5970.74,320
2004/6/1,11:22:00,5973.69,5973.69,5973.69,5973.69,261
2004/6/1,11:23:00,5972.49,5972.49,5972.49,5972.49,271
2004/6/1,11:24:00,5968.69,5968.69,5968.69,5968.69,172
2004/6/1,11:25:00,5974.14,5974.14,5974.14,5974.14,273
2004/6/1,11:26:00,5971.99,5971.99,5971.99,5971.99,179
2004/6/1,11:27:00,5966.68,5966.68,5966.68,5966.68,194
2004/6/1,11:28:00,5972.12,5972.12,5972.12,5972.12,143
2004/6/1,11:29:00,5966.82,5966.82,5966.82,5966.82,171
2004/6/1,11:30:00,5970.03,5970.03,5970.03,5970.03,138
2004/6/1,11:31:00,5962.82,5962.82,5962.82,5962.82,155
2004/6/1,11:32:00,5966.37,5966.37,5966.37,5966.37,104
2004/6/1,11:33:00,5967.69,5967.69,5967.69,5967.69,130
2004/6/1,11:34:00,5967.82,5967.82,5967.82,5967.82,72
2004/6/1,11:35:00,5964.66,5964.66,5964.66,5964.66,126
2004/6/1,11:36:00,5967.36,5967.36,5967.36,5967.36,85
2004/6/1,11:37:00,5961.66,5961.66,5961.66,5961.66,108
2004/6/1,11:38:00,5960.19,5960.19,5960.19,5960.19,125
2004/6/1,11:39:00,5960.00,5960.00,5960.00,5960.00,157
2004/6/1,11:40:00,5967.79,5967.79,5967.79,5967.79,177
2004/6/1,11:41:00,5968.25,5968.25,5968.25,5968.25,115
2004/6/1,11:42:00,5964.87,5964.87,5964.87,5964.87,91
2004/6/1,11:43:00,5961.50,5961.50,5961.50,5961.50,113
2004/6/1,11:44:00,5961.24,5961.24,5961.24,5961.24,96
2004/6/1,11:45:00,5961.87,5961.87,5961.87,5961.87,120
2004/6/1,11:46:00,5967.46,5967.46,5967.46,5967.46,92
2004/6/1,11:47:00,5968.20,5968.20,5968.20,5968.20,225
2004/6/1,11:48:00,5966.75,5966.75,5966.75,5966.75,86
2004/6/1,11:49:00,5971.31,5971.31,5971.31,5971.31,137
2004/6/1,11:50:00,5968.64,5968.64,5968.64,5968.64,157
2004/6/1,11:51:00,5979.83,5979.83,5979.83,5979.83,206
2004/6/1,11:52:00,5973.84,5973.84,5973.84,5973.84,251
2004/6/1,11:53:00,5984.19,5984.19,5984.19,5984.19,463
2004/6/1,11:54:00,5987.41,5987.41,5987.41,5987.41,276
2004/6/1,11:55:00,5987.69,5987.69,5987.69,5987.69,397
2004/6/1,11:56:00,5988.29,5988.29,5988.29,5988.29,172
2004/6/1,11:57:00,5985.10,5985.10,5985.10,5985.10,244
2004/6/1,11:58:00,5986.90,5986.90,5986.90,5986.90,119
2004/6/1,11:59:00,5980.57,5980.57,5980.57,5980.57,169
2004/6/1,12:00:00,5985.43,5985.43,5985.43,5985.43,113
2004/6/1,12:01:00,5982.17,5982.17,5982.17,5982.17,150
2004/6/1,12:02:00,5983.42,5983.42,5983.42,5983.42,111
2004/6/1,12:03:00,5983.67,5983.67,5983.67,5983.67,168
2004/6/1,12:04:00,5982.47,5982.47,5982.47,5982.47,145
2004/6/1,12:05:00,5979.56,5979.56,5979.56,5979.56,155
2004/6/1,12:06:00,5980.13,5980.13,5980.13,5980.13,154
2004/6/1,12:07:00,5974.94,5974.94,5974.94,5974.94,174
2004/6/1,12:08:00,5973.38,5973.38,5973.38,5973.38,98
2004/6/1,12:09:00,5972.84,5972.84,5972.84,5972.84,125
2004/6/1,12:10:00,5964.20,5964.20,5964.20,5964.20,127
2004/6/1,12:11:00,5962.35,5962.35,5962.35,5962.35,161
2004/6/1,12:12:00,5967.90,5967.90,5967.90,5967.90,153
2004/6/1,12:13:00,5967.26,5967.26,5967.26,5967.26,141
2004/6/1,12:14:00,5967.70,5967.70,5967.70,5967.70,124
2004/6/1,12:15:00,5967.70,5967.70,5967.70,5967.70,137
2004/6/1,12:16:00,5967.01,5967.01,5967.01,5967.01,101
2004/6/1,12:17:00,5969.47,5969.47,5969.47,5969.47,97
2004/6/1,12:18:00,5970.39,5970.39,5970.39,5970.39,77
2004/6/1,12:19:00,5973.73,5973.73,5973.73,5973.73,108
2004/6/1,12:20:00,5970.78,5970.78,5970.78,5970.78,101
2004/6/1,12:21:00,5969.30,5969.30,5969.30,5969.30,124
2004/6/1,12:22:00,5968.58,5968.58,5968.58,5968.58,80
2004/6/1,12:23:00,5968.14,5968.14,5968.14,5968.14,90
2004/6/1,12:24:00,5973.61,5973.61,5973.61,5973.61,154
2004/6/1,12:25:00,5967.29,5967.29,5967.29,5967.29,143
2004/6/1,12:26:00,5968.43,5968.43,5968.43,5968.43,100
2004/6/1,12:27:00,5966.12,5966.12,5966.12,5966.12,153
2004/6/1,12:28:00,5968.04,5968.04,5968.04,5968.04,127
2004/6/1,12:29:00,5963.39,5963.39,5963.39,5963.39,185
2004/6/1,12:30:00,5964.00,5964.00,5964.00,5964.00,102
2004/6/1,12:31:00,5964.88,5964.88,5964.88,5964.88,169
2004/6/1,12:32:00,5961.62,5961.62,5961.62,5961.62,175
2004/6/1,12:33:00,5965.81,5965.81,5965.81,5965.81,199
2004/6/1,12:34:00,5964.90,5964.90,5964.90,5964.90,166
2004/6/1,12:35:00,5962.91,5962.91,5962.91,5962.91,143
2004/6/1,12:36:00,5964.33,5964.33,5964.33,5964.33,93
2004/6/1,12:37:00,5963.29,5963.29,5963.29,5963.29,152
2004/6/1,12:38:00,5954.23,5954.23,5954.23,5954.23,103
2004/6/1,12:39:00,5958.90,5958.90,5958.90,5958.90,160
2004/6/1,12:40:00,5953.65,5953.65,5953.65,5953.65,113
2004/6/1,12:41:00,5956.50,5956.50,5956.50,5956.50,191
2004/6/1,12:42:00,5955.70,5955.70,5955.70,5955.70,184
2004/6/1,12:43:00,5958.01,5958.01,5958.01,5958.01,278
2004/6/1,12:44:00,5954.94,5954.94,5954.94,5954.94,186
2004/6/1,12:45:00,5959.65,5959.65,5959.65,5959.65,171
2004/6/1,12:46:00,5961.89,5961.89,5961.89,5961.89,118
2004/6/1,12:47:00,5957.15,5957.15,5957.15,5957.15,140
2004/6/1,12:48:00,5963.25,5963.25,5963.25,5963.25,152
2004/6/1,12:49:00,5964.30,5964.30,5964.30,5964.30,121
2004/6/1,12:50:00,5965.23,5965.23,5965.23,5965.23,91
2004/6/1,12:51:00,5964.63,5964.63,5964.63,5964.63,114
2004/6/1,12:52:00,5967.63,5967.63,5967.63,5967.63,100
2004/6/1,12:53:00,5964.86,5964.86,5964.86,5964.86,130
2004/6/1,12:54:00,5962.21,5962.21,5962.21,5962.21,100
2004/6/1,12:55:00,5968.23,5968.23,5968.23,5968.23,162
2004/6/1,12:56:00,5960.97,5960.97,5960.97,5960.97,77
2004/6/1,12:57:00,5964.23,5964.23,5964.23,5964.23,147
2004/6/1,12:58:00,5964.07,5964.07,5964.07,5964.07,96
2004/6/1,12:59:00,5969.00,5969.00,5969.00,5969.00,137
2004/6/1,13:00:00,5969.45,5969.45,5969.45,5969.45,112
2004/6/1,13:01:00,5970.54,5970.54,5970.54,5970.54,134
2004/6/1,13:02:00,5970.64,5970.64,5970.64,5970.64,149
2004/6/1,13:03:00,5975.76,5975.76,5975.76,5975.76,244
2004/6/1,13:04:00,5975.89,5975.89,5975.89,5975.89,147
2004/6/1,13:05:00,5983.60,5983.60,5983.60,5983.60,318
2004/6/1,13:06:00,5986.16,5986.16,5986.16,5986.16,204
2004/6/1,13:07:00,5980.98,5980.98,5980.98,5980.98,315
2004/6/1,13:08:00,5985.48,5985.48,5985.48,5985.48,180
2004/6/1,13:09:00,5983.92,5983.92,5983.92,5983.92,234
2004/6/1,13:10:00,5977.46,5977.46,5977.46,5977.46,192
2004/6/1,13:11:00,5983.44,5983.44,5983.44,5983.44,370
2004/6/1,13:12:00,5979.94,5979.94,5979.94,5979.94,203
2004/6/1,13:13:00,5982.19,5982.19,5982.19,5982.19,302
2004/6/1,13:14:00,5981.58,5981.58,5981.58,5981.58,166
2004/6/1,13:15:00,5980.41,5980.41,5980.41,5980.41,215
2004/6/1,13:16:00,5987.64,5987.64,5987.64,5987.64,158
2004/6/1,13:17:00,5983.27,5983.27,5983.27,5983.27,235
2004/6/1,13:18:00,5986.88,5986.88,5986.88,5986.88,171
2004/6/1,13:19:00,5985.30,5985.30,5985.30,5985.30,215
2004/6/1,13:20:00,5987.75,5987.75,5987.75,5987.75,150
2004/6/1,13:21:00,5983.04,5983.04,5983.04,5983.04,240
2004/6/1,13:22:00,5982.96,5982.96,5982.96,5982.96,212
2004/6/1,13:23:00,5980.55,5980.55,5980.55,5980.55,312
2004/6/1,13:24:00,5982.48,5982.48,5982.48,5982.48,260
2004/6/1,13:25:00,5978.68,5978.68,5978.68,5978.68,522
2004/6/1,13:26:00,5978.77,5978.77,5978.77,5978.77,0
2004/6/1,13:27:00,5978.77,5978.77,5978.77,5978.77,0
2004/6/1,13:28:00,5978.77,5978.77,5978.77,5978.77,0
2004/6/1,13:29:00,5978.77,5978.77,5978.77,5978.77,0
2004/6/1,13:30:00,5986.20,5986.20,5986.20,5986.20,3109
2004/6/2,09:00:00,5986.20,5986.20,5986.20,5986.20,117
2004/6/2,09:01:00,5908.01,5908.01,5908.01,5908.01,1909
2004/6/2,09:02:00,5901.28,5901.28,5901.28,5901.28,517
2004/6/2,09:03:00,5893.16,5893.16,5893.16,5893.16,861
2004/6/2,09:04:00,5888.98,5888.98,5888.98,5888.98,511
2004/6/2,09:05:00,5882.26,5882.26,5882.26,5882.26,974
2004/6/2,09:06:00,5879.06,5879.06,5879.06,5879.06,633
2004/6/2,09:07:00,5883.75,5883.75,5883.75,5883.75,824
2004/6/2,09:08:00,5892.62,5892.62,5892.62,5892.62,452
2004/6/2,09:09:00,5902.64,5902.64,5902.64,5902.64,574
2004/6/2,09:10:00,5904.63,5904.63,5904.63,5904.63,401
2004/6/2,09:11:00,5911.32,5911.32,5911.32,5911.32,536
2004/6/2,09:12:00,5911.35,5911.35,5911.35,5911.35,278
2004/6/2,09:13:00,5910.79,5910.79,5910.79,5910.79,563
2004/6/2,09:14:00,5915.28,5915.28,5915.28,5915.28,316
2004/6/2,09:15:00,5921.26,5921.26,5921.26,5921.26,369
2004/6/2,09:16:00,5924.35,5924.35,5924.35,5924.35,225
2004/6/2,09:17:00,5922.85,5922.85,5922.85,5922.85,397
2004/6/2,09:18:00,5921.47,5921.47,5921.47,5921.47,194
2004/6/2,09:19:00,5921.64,5921.64,5921.64,5921.64,390
2004/6/2,09:20:00,5923.12,5923.12,5923.12,5923.12,283
2004/6/2,09:21:00,5917.61,5917.61,5917.61,5917.61,284
2004/6/2,09:22:00,5919.19,5919.19,5919.19,5919.19,211
2004/6/2,09:23:00,5916.54,5916.54,5916.54,5916.54,273
2004/6/2,09:24:00,5914.04,5914.04,5914.04,5914.04,172
2004/6/2,09:25:00,5912.93,5912.93,5912.93,5912.93,250
2004/6/2,09:26:00,5917.07,5917.07,5917.07,5917.07,171
2004/6/2,09:27:00,5912.62,5912.62,5912.62,5912.62,273
2004/6/2,09:28:00,5915.81,5915.81,5915.81,5915.81,159
2004/6/2,09:29:00,5906.74,5906.74,5906.74,5906.74,313
2004/6/2,09:30:00,5909.99,5909.99,5909.99,5909.99,226
2004/6/2,09:31:00,5908.78,5908.78,5908.78,5908.78,310
2004/6/2,09:32:00,5907.08,5907.08,5907.08,5907.08,196
2004/6/2,09:33:00,5917.93,5917.93,5917.93,5917.93,246
2004/6/2,09:34:00,5919.28,5919.28,5919.28,5919.28,202
2004/6/2,09:35:00,5920.53,5920.53,5920.53,5920.53,325
2004/6/2,09:36:00,5927.13,5927.13,5927.13,5927.13,227
2004/6/2,09:37:00,5930.66,5930.66,5930.66,5930.66,322
2004/6/2,09:38:00,5934.18,5934.18,5934.18,5934.18,336
2004/6/2,09:39:00,5937.37,5937.37,5937.37,5937.37,357
2004/6/2,09:40:00,5938.77,5938.77,5938.77,5938.77,287
2004/6/2,09:41:00,5943.36,5943.36,5943.36,5943.36,319
2004/6/2,09:42:00,5943.33,5943.33,5943.33,5943.33,205
2004/6/2,09:43:00,5944.13,5944.13,5944.13,5944.13,278
2004/6/2,09:44:00,5944.85,5944.85,5944.85,5944.85,198
2004/6/2,09:45:00,5945.54,5945.54,5945.54,5945.54,271
2004/6/2,09:46:00,5942.15,5942.15,5942.15,5942.15,156
2004/6/2,09:47:00,5941.80,5941.80,5941.80,5941.80,209
2004/6/2,09:48:00,5939.65,5939.65,5939.65,5939.65,135
2004/6/2,09:49:00,5934.06,5934.06,5934.06,5934.06,218
2004/6/2,09:50:00,5930.17,5930.17,5930.17,5930.17,171
2004/6/2,09:51:00,5932.82,5932.82,5932.82,5932.82,241
2004/6/2,09:52:00,5927.79,5927.79,5927.79,5927.79,152
2004/6/2,09:53:00,5932.51,5932.51,5932.51,5932.51,228
2004/6/2,09:54:00,5931.93,5931.93,5931.93,5931.93,121
2004/6/2,09:55:00,5932.11,5932.11,5932.11,5932.11,175
2004/6/2,09:56:00,5932.33,5932.33,5932.33,5932.33,94
2004/6/2,09:57:00,5927.45,5927.45,5927.45,5927.45,120
2004/6/2,09:58:00,5931.29,5931.29,5931.29,5931.29,108
2004/6/2,09:59:00,5928.65,5928.65,5928.65,5928.65,164
2004/6/2,10:00:00,5930.64,5930.64,5930.64,5930.64,118
2004/6/2,10:01:00,5931.96,5931.96,5931.96,5931.96,159
2004/6/2,10:02:00,5930.60,5930.60,5930.60,5930.60,95
2004/6/2,10:03:00,5928.29,5928.29,5928.29,5928.29,160
2004/6/2,10:04:00,5926.60,5926.60,5926.60,5926.60,136
2004/6/2,10:05:00,5926.46,5926.46,5926.46,5926.46,205
2004/6/2,10:06:00,5919.35,5919.35,5919.35,5919.35,197
2004/6/2,10:07:00,5916.19,5916.19,5916.19,5916.19,240
2004/6/2,10:08:00,5915.00,5915.00,5915.00,5915.00,211
2004/6/2,10:09:00,5916.16,5916.16,5916.16,5916.16,376
2004/6/2,10:10:00,5915.96,5915.96,5915.96,5915.96,183
2004/6/2,10:11:00,5910.75,5910.75,5910.75,5910.75,260
2004/6/2,10:12:00,5908.94,5908.94,5908.94,5908.94,134
2004/6/2,10:13:00,5912.91,5912.91,5912.91,5912.91,179
2004/6/2,10:14:00,5910.39,5910.39,5910.39,5910.39,105
2004/6/2,10:15:00,5913.19,5913.19,5913.19,5913.19,177
2004/6/2,10:16:00,5909.01,5909.01,5909.01,5909.01,80
2004/6/2,10:17:00,5906.19,5906.19,5906.19,5906.19,134
2004/6/2,10:18:00,5909.24,5909.24,5909.24,5909.24,116
2004/6/2,10:19:00,5904.16,5904.16,5904.16,5904.16,165
2004/6/2,10:20:00,5905.55,5905.55,5905.55,5905.55,146
2004/6/2,10:21:00,5905.83,5905.83,5905.83,5905.83,160
2004/6/2,10:22:00,5905.62,5905.62,5905.62,5905.62,133
2004/6/2,10:23:00,5904.61,5904.61,5904.61,5904.61,227
2004/6/2,10:24:00,5905.32,5905.32,5905.32,5905.32,141
2004/6/2,10:25:00,5909.57,5909.57,5909.57,5909.57,158
2004/6/2,10:26:00,5909.30,5909.30,5909.30,5909.30,144
2004/6/2,10:27:00,5905.67,5905.67,5905.67,5905.67,152
2004/6/2,10:28:00,5903.96,5903.96,5903.96,5903.96,118
2004/6/2,10:29:00,5908.63,5908.63,5908.63,5908.63,260
2004/6/2,10:30:00,5897.13,5897.13,5897.13,5897.13,183
2004/6/2,10:31:00,5897.75,5897.75,5897.75,5897.75,264
2004/6/2,10:32:00,5896.51,5896.51,5896.51,5896.51,226
2004/6/2,10:33:00,5895.28,5895.28,5895.28,5895.28,217
2004/6/2,10:34:00,5898.79,5898.79,5898.79,5898.79,197
2004/6/2,10:35:00,5896.62,5896.62,5896.62,5896.62,186
2004/6/2,10:36:00,5894.69,5894.69,5894.69,5894.69,124
2004/6/2,10:37:00,5897.23,5897.23,5897.23,5897.23,176
2004/6/2,10:38:00,5900.36,5900.36,5900.36,5900.36,133
2004/6/2,10:39:00,5895.14,5895.14,5895.14,5895.14,114
2004/6/2,10:40:00,5898.23,5898.23,5898.23,5898.23,82
2004/6/2,10:41:00,5899.42,5899.42,5899.42,5899.42,167
2004/6/2,10:42:00,5898.30,5898.30,5898.30,5898.30,109
2004/6/2,10:43:00,5900.39,5900.39,5900.39,5900.39,111
2004/6/2,10:44:00,5897.77,5897.77,5897.77,5897.77,88
2004/6/2,10:45:00,5901.59,5901.59,5901.59,5901.59,120
2004/6/2,10:46:00,5900.11,5900.11,5900.11,5900.11,97
2004/6/2,10:47:00,5901.36,5901.36,5901.36,5901.36,129
2004/6/2,10:48:00,5901.24,5901.24,5901.24,5901.24,65
2004/6/2,10:49:00,5902.92,5902.92,5902.92,5902.92,100
2004/6/2,10:50:00,5905.33,5905.33,5905.33,5905.33,85
2004/6/2,10:51:00,5898.27,5898.27,5898.27,5898.27,92
2004/6/2,10:52:00,5904.36,5904.36,5904.36,5904.36,115
2004/6/2,10:53:00,5908.42,5908.42,5908.42,5908.42,104
2004/6/2,10:54:00,5907.34,5907.34,5907.34,5907.34,137
2004/6/2,10:55:00,5908.10,5908.10,5908.10,5908.10,207
2004/6/2,10:56:00,5909.53,5909.53,5909.53,5909.53,110
2004/6/2,10:57:00,5911.01,5911.01,5911.01,5911.01,120
2004/6/2,10:58:00,5912.06,5912.06,5912.06,5912.06,92
2004/6/2,10:59:00,5905.02,5905.02,5905.02,5905.02,154
2004/6/2,11:00:00,5915.33,5915.33,5915.33,5915.33,108
2004/6/2,11:01:00,5916.27,5916.27,5916.27,5916.27,95
2004/6/2,11:02:00,5910.41,5910.41,5910.41,5910.41,126
2004/6/2,11:03:00,5912.64,5912.64,5912.64,5912.64,107
2004/6/2,11:04:00,5908.59,5908.59,5908.59,5908.59,85
2004/6/2,11:05:00,5915.48,5915.48,5915.48,5915.48,115
2004/6/2,11:06:00,5908.65,5908.65,5908.65,5908.65,94
2004/6/2,11:07:00,5911.72,5911.72,5911.72,5911.72,143
2004/6/2,11:08:00,5905.84,5905.84,5905.84,5905.84,74
2004/6/2,11:09:00,5910.97,5910.97,5910.97,5910.97,99
2004/6/2,11:10:00,5905.87,5905.87,5905.87,5905.87,77
2004/6/2,11:11:00,5906.52,5906.52,5906.52,5906.52,91
2004/6/2,11:12:00,5910.75,5910.75,5910.75,5910.75,69
2004/6/2,11:13:00,5911.40,5911.40,5911.40,5911.40,82
2004/6/2,11:14:00,5914.65,5914.65,5914.65,5914.65,67
2004/6/2,11:15:00,5913.22,5913.22,5913.22,5913.22,85
2004/6/2,11:16:00,5911.33,5911.33,5911.33,5911.33,81
2004/6/2,11:17:00,5908.16,5908.16,5908.16,5908.16,84
2004/6/2,11:18:00,5908.53,5908.53,5908.53,5908.53,64
2004/6/2,11:19:00,5908.30,5908.30,5908.30,5908.30,98
2004/6/2,11:20:00,5901.67,5901.67,5901.67,5901.67,53
2004/6/2,11:21:00,5907.26,5907.26,5907.26,5907.26,80
2004/6/2,11:22:00,5905.91,5905.91,5905.91,5905.91,70
2004/6/2,11:23:00,5906.55,5906.55,5906.55,5906.55,94
2004/6/2,11:24:00,5905.92,5905.92,5905.92,5905.92,71
2004/6/2,11:25:00,5902.60,5902.60,5902.60,5902.60,137
2004/6/2,11:26:00,5898.65,5898.65,5898.65,5898.65,99
2004/6/2,11:27:00,5907.34,5907.34,5907.34,5907.34,109
2004/6/2,11:28:00,5904.37,5904.37,5904.37,5904.37,85
2004/6/2,11:29:00,5903.27,5903.27,5903.27,5903.27,86
2004/6/2,11:30:00,5909.83,5909.83,5909.83,5909.83,98
2004/6/2,11:31:00,5905.13,5905.13,5905.13,5905.13,112
2004/6/2,11:32:00,5905.74,5905.74,5905.74,5905.74,80
2004/6/2,11:33:00,5901.04,5901.04,5901.04,5901.04,176
2004/6/2,11:34:00,5900.23,5900.23,5900.23,5900.23,161
2004/6/2,11:35:00,5902.11,5902.11,5902.11,5902.11,300
2004/6/2,11:36:00,5902.23,5902.23,5902.23,5902.23,287
2004/6/2,11:37:00,5894.41,5894.41,5894.41,5894.41,163
2004/6/2,11:38:00,5895.45,5895.45,5895.45,5895.45,178
2004/6/2,11:39:00,5894.56,5894.56,5894.56,5894.56,253
2004/6/2,11:40:00,5892.56,5892.56,5892.56,5892.56,244
2004/6/2,11:41:00,5889.59,5889.59,5889.59,5889.59,339
2004/6/2,11:42:00,5881.92,5881.92,5881.92,5881.92,261
2004/6/2,11:43:00,5884.42,5884.42,5884.42,5884.42,309
2004/6/2,11:44:00,5885.50,5885.50,5885.50,5885.50,257
2004/6/2,11:45:00,5882.28,5882.28,5882.28,5882.28,330
2004/6/2,11:46:00,5884.74,5884.74,5884.74,5884.74,194
2004/6/2,11:47:00,5882.72,5882.72,5882.72,5882.72,226
2004/6/2,11:48:00,5885.38,5885.38,5885.38,5885.38,134
2004/6/2,11:49:00,5878.17,5878.17,5878.17,5878.17,148
2004/6/2,11:50:00,5885.00,5885.00,5885.00,5885.00,119
2004/6/2,11:51:00,5885.57,5885.57,5885.57,5885.57,167
2004/6/2,11:52:00,5885.48,5885.48,5885.48,5885.48,117
2004/6/2,11:53:00,5885.63,5885.63,5885.63,5885.63,155
2004/6/2,11:54:00,5888.91,5888.91,5888.91,5888.91,95
2004/6/2,11:55:00,5894.98,5894.98,5894.98,5894.98,138
2004/6/2,11:56:00,5890.24,5890.24,5890.24,5890.24,85
2004/6/2,11:57:00,5896.84,5896.84,5896.84,5896.84,150
2004/6/2,11:58:00,5892.17,5892.17,5892.17,5892.17,81
2004/6/2,11:59:00,5892.70,5892.70,5892.70,5892.70,111
2004/6/2,12:00:00,5897.06,5897.06,5897.06,5897.06,97
2004/6/2,12:01:00,5892.21,5892.21,5892.21,5892.21,93
2004/6/2,12:02:00,5893.53,5893.53,5893.53,5893.53,91
2004/6/2,12:03:00,5896.94,5896.94,5896.94,5896.94,105
2004/6/2,12:04:00,5895.11,5895.11,5895.11,5895.11,78
2004/6/2,12:05:00,5894.38,5894.38,5894.38,5894.38,99
2004/6/2,12:06:00,5891.63,5891.63,5891.63,5891.63,164
2004/6/2,12:07:00,5892.25,5892.25,5892.25,5892.25,124
2004/6/2,12:08:00,5894.01,5894.01,5894.01,5894.01,92
2004/6/2,12:09:00,5898.14,5898.14,5898.14,5898.14,95
2004/6/2,12:10:00,5895.59,5895.59,5895.59,5895.59,57
2004/6/2,12:11:00,5900.23,5900.23,5900.23,5900.23,90
2004/6/2,12:12:00,5899.87,5899.87,5899.87,5899.87,67
2004/6/2,12:13:00,5901.70,5901.70,5901.70,5901.70,83
2004/6/2,12:14:00,5902.30,5902.30,5902.30,5902.30,72
2004/6/2,12:15:00,5904.17,5904.17,5904.17,5904.17,83
2004/6/2,12:16:00,5903.79,5903.79,5903.79,5903.79,59
2004/6/2,12:17:00,5902.92,5902.92,5902.92,5902.92,80
2004/6/2,12:18:00,5899.93,5899.93,5899.93,5899.93,52
2004/6/2,12:19:00,5904.26,5904.26,5904.26,5904.26,77
2004/6/2,12:20:00,5897.06,5897.06,5897.06,5897.06,74
2004/6/2,12:21:00,5900.32,5900.32,5900.32,5900.32,69
2004/6/2,12:22:00,5899.77,5899.77,5899.77,5899.77,70
2004/6/2,12:23:00,5900.72,5900.72,5900.72,5900.72,84
2004/6/2,12:24:00,5894.74,5894.74,5894.74,5894.74,76
2004/6/2,12:25:00,5897.79,5897.79,5897.79,5897.79,123
2004/6/2,12:26:00,5897.25,5897.25,5897.25,5897.25,122
2004/6/2,12:27:00,5898.95,5898.95,5898.95,5898.95,133
2004/6/2,12:28:00,5903.49,5903.49,5903.49,5903.49,117
2004/6/2,12:29:00,5901.39,5901.39,5901.39,5901.39,168
2004/6/2,12:30:00,5906.68,5906.68,5906.68,5906.68,134
2004/6/2,12:31:00,5907.63,5907.63,5907.63,5907.63,164
2004/6/2,12:32:00,5906.15,5906.15,5906.15,5906.15,127
2004/6/2,12:33:00,5909.48,5909.48,5909.48,5909.48,131
2004/6/2,12:34:00,5905.19,5905.19,5905.19,5905.19,88
2004/6/2,12:35:00,5908.67,5908.67,5908.67,5908.67,125
2004/6/2,12:36:00,5903.82,5903.82,5903.82,5903.82,62
2004/6/2,12:37:00,5908.05,5908.05,5908.05,5908.05,116
2004/6/2,12:38:00,5900.33,5900.33,5900.33,5900.33,80
2004/6/2,12:39:00,5898.44,5898.44,5898.44,5898.44,116
2004/6/2,12:40:00,5904.77,5904.77,5904.77,5904.77,82
2004/6/2,12:41:00,5899.99,5899.99,5899.99,5899.99,110
2004/6/2,12:42:00,5894.17,5894.17,5894.17,5894.17,85
2004/6/2,12:43:00,5897.06,5897.06,5897.06,5897.06,134
2004/6/2,12:44:00,5894.32,5894.32,5894.32,5894.32,99
2004/6/2,12:45:00,5897.03,5897.03,5897.03,5897.03,153
2004/6/2,12:46:00,5893.92,5893.92,5893.92,5893.92,113
2004/6/2,12:47:00,5895.92,5895.92,5895.92,5895.92,181
2004/6/2,12:48:00,5896.42,5896.42,5896.42,5896.42,146
2004/6/2,12:49:00,5891.62,5891.62,5891.62,5891.62,143
2004/6/2,12:50:00,5889.27,5889.27,5889.27,5889.27,106
2004/6/2,12:51:00,5891.05,5891.05,5891.05,5891.05,171
2004/6/2,12:52:00,5887.05,5887.05,5887.05,5887.05,163
2004/6/2,12:53:00,5886.94,5886.94,5886.94,5886.94,204
2004/6/2,12:54:00,5886.37,5886.37,5886.37,5886.37,220
2004/6/2,12:55:00,5884.02,5884.02,5884.02,5884.02,263
2004/6/2,12:56:00,5880.11,5880.11,5880.11,5880.11,282
2004/6/2,12:57:00,5880.52,5880.52,5880.52,5880.52,663
2004/6/2,12:58:00,5877.12,5877.12,5877.12,5877.12,330
2004/6/2,12:59:00,5877.69,5877.69,5877.69,5877.69,328
2004/6/2,13:00:00,5879.94,5879.94,5879.94,5879.94,222
2004/6/2,13:01:00,5881.14,5881.14,5881.14,5881.14,311
2004/6/2,13:02:00,5880.84,5880.84,5880.84,5880.84,224
2004/6/2,13:03:00,5886.81,5886.81,5886.81,5886.81,257
2004/6/2,13:04:00,5891.23,5891.23,5891.23,5891.23,173
2004/6/2,13:05:00,5888.03,5888.03,5888.03,5888.03,200
2004/6/2,13:06:00,5888.59,5888.59,5888.59,5888.59,140
2004/6/2,13:07:00,5888.41,5888.41,5888.41,5888.41,206
2004/6/2,13:08:00,5888.81,5888.81,5888.81,5888.81,126
2004/6/2,13:09:00,5886.72,5886.72,5886.72,5886.72,261
2004/6/2,13:10:00,5888.02,5888.02,5888.02,5888.02,216
2004/6/2,13:11:00,5885.95,5885.95,5885.95,5885.95,230
2004/6/2,13:12:00,5885.06,5885.06,5885.06,5885.06,148
2004/6/2,13:13:00,5887.67,5887.67,5887.67,5887.67,206
2004/6/2,13:14:00,5888.59,5888.59,5888.59,5888.59,232
2004/6/2,13:15:00,5886.89,5886.89,5886.89,5886.89,311
2004/6/2,13:16:00,5882.69,5882.69,5882.69,5882.69,217
2004/6/2,13:17:00,5884.69,5884.69,5884.69,5884.69,280
2004/6/2,13:18:00,5883.28,5883.28,5883.28,5883.28,200
2004/6/2,13:19:00,5880.74,5880.74,5880.74,5880.74,285
2004/6/2,13:20:00,5877.40,5877.40,5877.40,5877.40,212
2004/6/2,13:21:00,5880.71,5880.71,5880.71,5880.71,334
2004/6/2,13:22:00,5875.73,5875.73,5875.73,5875.73,295
2004/6/2,13:23:00,5878.25,5878.25,5878.25,5878.25,565
2004/6/2,13:24:00,5875.22,5875.22,5875.22,5875.22,414
2004/6/2,13:25:00,5879.27,5879.27,5879.27,5879.27,557
2004/6/2,13:26:00,5879.28,5879.28,5879.28,5879.28,0
2004/6/2,13:27:00,5879.28,5879.28,5879.28,5879.28,0
2004/6/2,13:28:00,5879.28,5879.28,5879.28,5879.28,0
2004/6/2,13:29:00,5879.28,5879.28,5879.28,5879.28,0
2004/6/2,13:30:00,5875.67,5875.67,5875.67,5875.67,3338
2004/6/3,09:00:00,5875.67,5875.67,5875.67,5875.67,85
2004/6/3,09:01:00,5906.09,5906.09,5906.09,5906.09,1849
2004/6/3,09:02:00,5911.59,5911.59,5911.59,5911.59,582
2004/6/3,09:03:00,5918.22,5918.22,5918.22,5918.22,824
2004/6/3,09:04:00,5919.72,5919.72,5919.72,5919.72,540
2004/6/3,09:05:00,5919.63,5919.63,5919.63,5919.63,625
2004/6/3,09:06:00,5918.75,5918.75,5918.75,5918.75,405
2004/6/3,09:07:00,5909.00,5909.00,5909.00,5909.00,819
2004/6/3,09:08:00,5907.18,5907.18,5907.18,5907.18,392
2004/6/3,09:09:00,5901.86,5901.86,5901.86,5901.86,551
2004/6/3,09:10:00,5902.10,5902.10,5902.10,5902.10,378
2004/6/3,09:11:00,5898.20,5898.20,5898.20,5898.20,486
2004/6/3,09:12:00,5901.35,5901.35,5901.35,5901.35,337
2004/6/3,09:13:00,5903.84,5903.84,5903.84,5903.84,461
2004/6/3,09:14:00,5905.23,5905.23,5905.23,5905.23,266
2004/6/3,09:15:00,5908.08,5908.08,5908.08,5908.08,474
2004/6/3,09:16:00,5910.52,5910.52,5910.52,5910.52,395
2004/6/3,09:17:00,5910.18,5910.18,5910.18,5910.18,531
2004/6/3,09:18:00,5912.82,5912.82,5912.82,5912.82,321
2004/6/3,09:19:00,5913.96,5913.96,5913.96,5913.96,436
2004/6/3,09:20:00,5911.15,5911.15,5911.15,5911.15,274
2004/6/3,09:21:00,5907.09,5907.09,5907.09,5907.09,392
2004/6/3,09:22:00,5909.06,5909.06,5909.06,5909.06,287
2004/6/3,09:23:00,5908.05,5908.05,5908.05,5908.05,347
2004/6/3,09:24:00,5908.71,5908.71,5908.71,5908.71,203
2004/6/3,09:25:00,5906.91,5906.91,5906.91,5906.91,268
2004/6/3,09:26:00,5910.11,5910.11,5910.11,5910.11,221
2004/6/3,09:27:00,5900.43,5900.43,5900.43,5900.43,368
2004/6/3,09:28:00,5898.30,5898.30,5898.30,5898.30,232
2004/6/3,09:29:00,5893.48,5893.48,5893.48,5893.48,414
2004/6/3,09:30:00,5895.61,5895.61,5895.61,5895.61,376
2004/6/3,09:31:00,5886.77,5886.77,5886.77,5886.77,492
2004/6/3,09:32:00,5887.08,5887.08,5887.08,5887.08,350
2004/6/3,09:33:00,5882.18,5882.18,5882.18,5882.18,635
2004/6/3,09:34:00,5875.53,5875.53,5875.53,5875.53,432
2004/6/3,09:35:00,5876.25,5876.25,5876.25,5876.25,474
2004/6/3,09:36:00,5876.44,5876.44,5876.44,5876.44,496
2004/6/3,09:37:00,5876.26,5876.26,5876.26,5876.26,494
2004/6/3,09:38:00,5875.76,5875.76,5875.76,5875.76,315
2004/6/3,09:39:00,5877.37,5877.37,5877.37,5877.37,314
2004/6/3,09:40:00,5881.18,5881.18,5881.18,5881.18,221
2004/6/3,09:41:00,5883.76,5883.76,5883.76,5883.76,377
2004/6/3,09:42:00,5885.92,5885.92,5885.92,5885.92,207
2004/6/3,09:43:00,5887.82,5887.82,5887.82,5887.82,369
2004/6/3,09:44:00,5888.26,5888.26,5888.26,5888.26,281
2004/6/3,09:45:00,5893.56,5893.56,5893.56,5893.56,427
2004/6/3,09:46:00,5900.17,5900.17,5900.17,5900.17,186
2004/6/3,09:47:00,5899.01,5899.01,5899.01,5899.01,251
2004/6/3,09:48:00,5898.13,5898.13,5898.13,5898.13,201
2004/6/3,09:49:00,5893.18,5893.18,5893.18,5893.18,202
2004/6/3,09:50:00,5890.48,5890.48,5890.48,5890.48,125
2004/6/3,09:51:00,5893.13,5893.13,5893.13,5893.13,237
2004/6/3,09:52:00,5886.55,5886.55,5886.55,5886.55,131
2004/6/3,09:53:00,5884.94,5884.94,5884.94,5884.94,154
2004/6/3,09:54:00,5884.20,5884.20,5884.20,5884.20,109
2004/6/3,09:55:00,5881.87,5881.87,5881.87,5881.87,154
2004/6/3,09:56:00,5882.54,5882.54,5882.54,5882.54,118
2004/6/3,09:57:00,5883.71,5883.71,5883.71,5883.71,121
2004/6/3,09:58:00,5881.09,5881.09,5881.09,5881.09,88
2004/6/3,09:59:00,5884.87,5884.87,5884.87,5884.87,174
2004/6/3,10:00:00,5877.59,5877.59,5877.59,5877.59,130
2004/6/3,10:01:00,5883.41,5883.41,5883.41,5883.41,285
2004/6/3,10:02:00,5877.82,5877.82,5877.82,5877.82,93
2004/6/3,10:03:00,5880.77,5880.77,5880.77,5880.77,168
2004/6/3,10:04:00,5876.22,5876.22,5876.22,5876.22,106
2004/6/3,10:05:00,5875.82,5875.82,5875.82,5875.82,169
2004/6/3,10:06:00,5870.77,5870.77,5870.77,5870.77,141
2004/6/3,10:07:00,5871.22,5871.22,5871.22,5871.22,245
2004/6/3,10:08:00,5868.37,5868.37,5868.37,5868.37,227
2004/6/3,10:09:00,5865.57,5865.57,5865.57,5865.57,467
2004/6/3,10:10:00,5864.83,5864.83,5864.83,5864.83,253
2004/6/3,10:11:00,5859.08,5859.08,5859.08,5859.08,335
2004/6/3,10:12:00,5853.89,5853.89,5853.89,5853.89,193
2004/6/3,10:13:00,5857.20,5857.20,5857.20,5857.20,286
2004/6/3,10:14:00,5858.51,5858.51,5858.51,5858.51,202
2004/6/3,10:15:00,5858.01,5858.01,5858.01,5858.01,238
2004/6/3,10:16:00,5859.18,5859.18,5859.18,5859.18,146
2004/6/3,10:17:00,5862.20,5862.20,5862.20,5862.20,221
2004/6/3,10:18:00,5862.65,5862.65,5862.65,5862.65,113
2004/6/3,10:19:00,5866.36,5866.36,5866.36,5866.36,166
2004/6/3,10:20:00,5863.75,5863.75,5863.75,5863.75,118
2004/6/3,10:21:00,5866.22,5866.22,5866.22,5866.22,204
2004/6/3,10:22:00,5864.75,5864.75,5864.75,5864.75,94
2004/6/3,10:23:00,5865.56,5865.56,5865.56,5865.56,142
2004/6/3,10:24:00,5866.57,5866.57,5866.57,5866.57,111
2004/6/3,10:25:00,5866.59,5866.59,5866.59,5866.59,143
2004/6/3,10:26:00,5866.39,5866.39,5866.39,5866.39,139
2004/6/3,10:27:00,5860.52,5860.52,5860.52,5860.52,136
2004/6/3,10:28:00,5871.02,5871.02,5871.02,5871.02,94
2004/6/3,10:29:00,5865.32,5865.32,5865.32,5865.32,118
2004/6/3,10:30:00,5865.64,5865.64,5865.64,5865.64,78
2004/6/3,10:31:00,5862.03,5862.03,5862.03,5862.03,139
2004/6/3,10:32:00,5862.77,5862.77,5862.77,5862.77,87
2004/6/3,10:33:00,5863.03,5863.03,5863.03,5863.03,88
2004/6/3,10:34:00,5860.94,5860.94,5860.94,5860.94,103
2004/6/3,10:35:00,5862.76,5862.76,5862.76,5862.76,95
2004/6/3,10:36:00,5858.08,5858.08,5858.08,5858.08,70
2004/6/3,10:37:00,5862.70,5862.70,5862.70,5862.70,137
2004/6/3,10:38:00,5863.15,5863.15,5863.15,5863.15,95
2004/6/3,10:39:00,5857.02,5857.02,5857.02,5857.02,153
2004/6/3,10:40:00,5860.34,5860.34,5860.34,5860.34,114
2004/6/3,10:41:00,5860.81,5860.81,5860.81,5860.81,121
2004/6/3,10:42:00,5859.04,5859.04,5859.04,5859.04,98
2004/6/3,10:43:00,5861.63,5861.63,5861.63,5861.63,150
2004/6/3,10:44:00,5861.40,5861.40,5861.40,5861.40,97
2004/6/3,10:45:00,5861.50,5861.50,5861.50,5861.50,149
2004/6/3,10:46:00,5861.46,5861.46,5861.46,5861.46,91
2004/6/3,10:47:00,5863.53,5863.53,5863.53,5863.53,128
2004/6/3,10:48:00,5866.00,5866.00,5866.00,5866.00,103
2004/6/3,10:49:00,5866.68,5866.68,5866.68,5866.68,140
2004/6/3,10:50:00,5868.93,5868.93,5868.93,5868.93,111
2004/6/3,10:51:00,5871.10,5871.10,5871.10,5871.10,140
2004/6/3,10:52:00,5868.12,5868.12,5868.12,5868.12,159
2004/6/3,10:53:00,5873.26,5873.26,5873.26,5873.26,162
2004/6/3,10:54:00,5876.47,5876.47,5876.47,5876.47,125
2004/6/3,10:55:00,5878.61,5878.61,5878.61,5878.61,211
2004/6/3,10:56:00,5879.33,5879.33,5879.33,5879.33,204
2004/6/3,10:57:00,5875.90,5875.90,5875.90,5875.90,221
2004/6/3,10:58:00,5878.07,5878.07,5878.07,5878.07,120
2004/6/3,10:59:00,5881.56,5881.56,5881.56,5881.56,135
2004/6/3,11:00:00,5878.81,5878.81,5878.81,5878.81,105
2004/6/3,11:01:00,5879.67,5879.67,5879.67,5879.67,118
2004/6/3,11:02:00,5877.03,5877.03,5877.03,5877.03,75
2004/6/3,11:03:00,5878.48,5878.48,5878.48,5878.48,191
2004/6/3,11:04:00,5879.83,5879.83,5879.83,5879.83,103
2004/6/3,11:05:00,5879.99,5879.99,5879.99,5879.99,147
2004/6/3,11:06:00,5881.66,5881.66,5881.66,5881.66,77
2004/6/3,11:07:00,5876.82,5876.82,5876.82,5876.82,105
2004/6/3,11:08:00,5874.76,5874.76,5874.76,5874.76,95
2004/6/3,11:09:00,5879.44,5879.44,5879.44,5879.44,110
2004/6/3,11:10:00,5883.41,5883.41,5883.41,5883.41,76
2004/6/3,11:11:00,5878.98,5878.98,5878.98,5878.98,118
2004/6/3,11:12:00,5883.12,5883.12,5883.12,5883.12,101
2004/6/3,11:13:00,5880.72,5880.72,5880.72,5880.72,133
2004/6/3,11:14:00,5877.44,5877.44,5877.44,5877.44,90
2004/6/3,11:15:00,5882.63,5882.63,5882.63,5882.63,119
2004/6/3,11:16:00,5880.06,5880.06,5880.06,5880.06,99
2004/6/3,11:17:00,5882.18,5882.18,5882.18,5882.18,214
2004/6/3,11:18:00,5883.09,5883.09,5883.09,5883.09,154
2004/6/3,11:19:00,5884.47,5884.47,5884.47,5884.47,117
2004/6/3,11:20:00,5878.18,5878.18,5878.18,5878.18,135
2004/6/3,11:21:00,5880.36,5880.36,5880.36,5880.36,104
2004/6/3,11:22:00,5881.62,5881.62,5881.62,5881.62,103
2004/6/3,11:23:00,5890.64,5890.64,5890.64,5890.64,102
2004/6/3,11:24:00,5889.80,5889.80,5889.80,5889.80,91
2004/6/3,11:25:00,5888.69,5888.69,5888.69,5888.69,131
2004/6/3,11:26:00,5890.28,5890.28,5890.28,5890.28,264
2004/6/3,11:27:00,5890.15,5890.15,5890.15,5890.15,309
2004/6/3,11:28:00,5878.71,5878.71,5878.71,5878.71,129
2004/6/3,11:29:00,5880.84,5880.84,5880.84,5880.84,143
2004/6/3,11:30:00,5886.56,5886.56,5886.56,5886.56,105
2004/6/3,11:31:00,5885.75,5885.75,5885.75,5885.75,135
2004/6/3,11:32:00,5885.52,5885.52,5885.52,5885.52,101
2004/6/3,11:33:00,5887.22,5887.22,5887.22,5887.22,133
2004/6/3,11:34:00,5885.70,5885.70,5885.70,5885.70,111
2004/6/3,11:35:00,5881.93,5881.93,5881.93,5881.93,139
2004/6/3,11:36:00,5881.08,5881.08,5881.08,5881.08,98
2004/6/3,11:37:00,5883.85,5883.85,5883.85,5883.85,109
2004/6/3,11:38:00,5881.93,5881.93,5881.93,5881.93,85
2004/6/3,11:39:00,5874.77,5874.77,5874.77,5874.77,93
2004/6/3,11:40:00,5880.35,5880.35,5880.35,5880.35,83
2004/6/3,11:41:00,5879.35,5879.35,5879.35,5879.35,192
2004/6/3,11:42:00,5877.39,5877.39,5877.39,5877.39,89
2004/6/3,11:43:00,5870.94,5870.94,5870.94,5870.94,219
2004/6/3,11:44:00,5869.40,5869.40,5869.40,5869.40,135
2004/6/3,11:45:00,5866.84,5866.84,5866.84,5866.84,450
2004/6/3,11:46:00,5863.49,5863.49,5863.49,5863.49,240
2004/6/3,11:47:00,5862.27,5862.27,5862.27,5862.27,323
2004/6/3,11:48:00,5860.04,5860.04,5860.04,5860.04,166
2004/6/3,11:49:00,5856.28,5856.28,5856.28,5856.28,213
2004/6/3,11:50:00,5861.54,5861.54,5861.54,5861.54,133
2004/6/3,11:51:00,5858.55,5858.55,5858.55,5858.55,336
2004/6/3,11:52:00,5857.73,5857.73,5857.73,5857.73,136
2004/6/3,11:53:00,5860.51,5860.51,5860.51,5860.51,257
2004/6/3,11:54:00,5859.94,5859.94,5859.94,5859.94,397
2004/6/3,11:55:00,5855.75,5855.75,5855.75,5855.75,494
2004/6/3,11:56:00,5850.94,5850.94,5850.94,5850.94,287
2004/6/3,11:57:00,5853.75,5853.75,5853.75,5853.75,449
2004/6/3,11:58:00,5850.42,5850.42,5850.42,5850.42,234
2004/6/3,11:59:00,5844.53,5844.53,5844.53,5844.53,330
2004/6/3,12:00:00,5847.51,5847.51,5847.51,5847.51,269
2004/6/3,12:01:00,5845.18,5845.18,5845.18,5845.18,403
2004/6/3,12:02:00,5845.48,5845.48,5845.48,5845.48,492
2004/6/3,12:03:00,5830.65,5830.65,5830.65,5830.65,672
2004/6/3,12:04:00,5825.62,5825.62,5825.62,5825.62,407
2004/6/3,12:05:00,5821.38,5821.38,5821.38,5821.38,714
2004/6/3,12:06:00,5817.99,5817.99,5817.99,5817.99,432
2004/6/3,12:07:00,5821.02,5821.02,5821.02,5821.02,530
2004/6/3,12:08:00,5819.67,5819.67,5819.67,5819.67,418
2004/6/3,12:09:00,5825.47,5825.47,5825.47,5825.47,502
2004/6/3,12:10:00,5832.53,5832.53,5832.53,5832.53,166
2004/6/3,12:11:00,5835.41,5835.41,5835.41,5835.41,436
2004/6/3,12:12:00,5830.49,5830.49,5830.49,5830.49,219
2004/6/3,12:13:00,5832.68,5832.68,5832.68,5832.68,207
2004/6/3,12:14:00,5830.42,5830.42,5830.42,5830.42,103
2004/6/3,12:15:00,5834.77,5834.77,5834.77,5834.77,289
2004/6/3,12:16:00,5831.14,5831.14,5831.14,5831.14,143
2004/6/3,12:17:00,5834.65,5834.65,5834.65,5834.65,147
2004/6/3,12:18:00,5835.30,5835.30,5835.30,5835.30,119
2004/6/3,12:19:00,5823.32,5823.32,5823.32,5823.32,278
2004/6/3,12:20:00,5821.92,5821.92,5821.92,5821.92,254
2004/6/3,12:21:00,5812.30,5812.30,5812.30,5812.30,398
2004/6/3,12:22:00,5812.85,5812.85,5812.85,5812.85,419
2004/6/3,12:23:00,5805.39,5805.39,5805.39,5805.39,737
2004/6/3,12:24:00,5797.73,5797.73,5797.73,5797.73,819
2004/6/3,12:25:00,5793.62,5793.62,5793.62,5793.62,815
2004/6/3,12:26:00,5781.86,5781.86,5781.86,5781.86,647
2004/6/3,12:27:00,5778.24,5778.24,5778.24,5778.24,848
2004/6/3,12:28:00,5773.16,5773.16,5773.16,5773.16,499
2004/6/3,12:29:00,5769.64,5769.64,5769.64,5769.64,796
2004/6/3,12:30:00,5770.07,5770.07,5770.07,5770.07,619
2004/6/3,12:31:00,5770.95,5770.95,5770.95,5770.95,592
2004/6/3,12:32:00,5772.16,5772.16,5772.16,5772.16,313
2004/6/3,12:33:00,5779.57,5779.57,5779.57,5779.57,410
2004/6/3,12:34:00,5782.28,5782.28,5782.28,5782.28,229
2004/6/3,12:35:00,5794.53,5794.53,5794.53,5794.53,499
2004/6/3,12:36:00,5783.96,5783.96,5783.96,5783.96,245
2004/6/3,12:37:00,5784.60,5784.60,5784.60,5784.60,385
2004/6/3,12:38:00,5780.63,5780.63,5780.63,5780.63,218
2004/6/3,12:39:00,5778.01,5778.01,5778.01,5778.01,371
2004/6/3,12:40:00,5790.79,5790.79,5790.79,5790.79,220
2004/6/3,12:41:00,5793.28,5793.28,5793.28,5793.28,253
2004/6/3,12:42:00,5790.35,5790.35,5790.35,5790.35,254
2004/6/3,12:43:00,5793.23,5793.23,5793.23,5793.23,258
2004/6/3,12:44:00,5791.69,5791.69,5791.69,5791.69,227
2004/6/3,12:45:00,5791.81,5791.81,5791.81,5791.81,237
2004/6/3,12:46:00,5790.37,5790.37,5790.37,5790.37,158
2004/6/3,12:47:00,5794.36,5794.36,5794.36,5794.36,240
2004/6/3,12:48:00,5789.10,5789.10,5789.10,5789.10,205
2004/6/3,12:49:00,5783.38,5783.38,5783.38,5783.38,317
2004/6/3,12:50:00,5781.94,5781.94,5781.94,5781.94,193
2004/6/3,12:51:00,5780.03,5780.03,5780.03,5780.03,342
2004/6/3,12:52:00,5776.63,5776.63,5776.63,5776.63,239
2004/6/3,12:53:00,5773.24,5773.24,5773.24,5773.24,607
2004/6/3,12:54:00,5776.35,5776.35,5776.35,5776.35,373
2004/6/3,12:55:00,5768.40,5768.40,5768.40,5768.40,487
2004/6/3,12:56:00,5758.99,5758.99,5758.99,5758.99,354
2004/6/3,12:57:00,5748.81,5748.81,5748.81,5748.81,673
2004/6/3,12:58:00,5748.01,5748.01,5748.01,5748.01,882
2004/6/3,12:59:00,5737.58,5737.58,5737.58,5737.58,1149
2004/6/3,13:00:00,5734.47,5734.47,5734.47,5734.47,591
2004/6/3,13:01:00,5724.80,5724.80,5724.80,5724.80,867
2004/6/3,13:02:00,5724.95,5724.95,5724.95,5724.95,545
2004/6/3,13:03:00,5724.31,5724.31,5724.31,5724.31,710
2004/6/3,13:04:00,5726.95,5726.95,5726.95,5726.95,409
2004/6/3,13:05:00,5729.56,5729.56,5729.56,5729.56,579
2004/6/3,13:06:00,5737.58,5737.58,5737.58,5737.58,361
2004/6/3,13:07:00,5741.69,5741.69,5741.69,5741.69,510
2004/6/3,13:08:00,5746.04,5746.04,5746.04,5746.04,284
2004/6/3,13:09:00,5750.12,5750.12,5750.12,5750.12,426
2004/6/3,13:10:00,5752.34,5752.34,5752.34,5752.34,235
2004/6/3,13:11:00,5753.31,5753.31,5753.31,5753.31,445
2004/6/3,13:12:00,5754.11,5754.11,5754.11,5754.11,256
2004/6/3,13:13:00,5748.40,5748.40,5748.40,5748.40,340
2004/6/3,13:14:00,5749.75,5749.75,5749.75,5749.75,370
2004/6/3,13:15:00,5740.47,5740.47,5740.47,5740.47,351
2004/6/3,13:16:00,5738.93,5738.93,5738.93,5738.93,289
2004/6/3,13:17:00,5737.98,5737.98,5737.98,5737.98,433
2004/6/3,13:18:00,5736.50,5736.50,5736.50,5736.50,449
2004/6/3,13:19:00,5730.53,5730.53,5730.53,5730.53,816
2004/6/3,13:20:00,5732.59,5732.59,5732.59,5732.59,444
2004/6/3,13:21:00,5716.93,5716.93,5716.93,5716.93,713
2004/6/3,13:22:00,5711.91,5711.91,5711.91,5711.91,633
2004/6/3,13:23:00,5710.94,5710.94,5710.94,5710.94,1079
2004/6/3,13:24:00,5701.43,5701.43,5701.43,5701.43,887
2004/6/3,13:25:00,5691.24,5691.24,5691.24,5691.24,1092
2004/6/3,13:26:00,5691.24,5691.24,5691.24,5691.24,0
2004/6/3,13:27:00,5691.24,5691.24,5691.24,5691.24,0
2004/6/3,13:28:00,5691.24,5691.24,5691.24,5691.24,0
2004/6/3,13:29:00,5691.24,5691.24,5691.24,5691.24,0
2004/6/3,13:30:00,5671.45,5671.45,5671.45,5671.45,4596
2004/6/4,09:00:00,5671.45,5671.45,5671.45,5671.45,161
2004/6/4,09:01:00,5667.08,5667.08,5667.08,5667.08,4839
2004/6/4,09:02:00,5674.08,5674.08,5674.08,5674.08,582
2004/6/4,09:03:00,5697.14,5697.14,5697.14,5697.14,969
2004/6/4,09:04:00,5706.78,5706.78,5706.78,5706.78,749
2004/6/4,09:05:00,5719.60,5719.60,5719.60,5719.60,953
2004/6/4,09:06:00,5729.24,5729.24,5729.24,5729.24,546
2004/6/4,09:07:00,5726.88,5726.88,5726.88,5726.88,863
2004/6/4,09:08:00,5734.48,5734.48,5734.48,5734.48,575
2004/6/4,09:09:00,5727.86,5727.86,5727.86,5727.86,704
2004/6/4,09:10:00,5725.58,5725.58,5725.58,5725.58,498
2004/6/4,09:11:00,5718.49,5718.49,5718.49,5718.49,763
2004/6/4,09:12:00,5717.78,5717.78,5717.78,5717.78,387
2004/6/4,09:13:00,5705.39,5705.39,5705.39,5705.39,557
2004/6/4,09:14:00,5703.55,5703.55,5703.55,5703.55,483
2004/6/4,09:15:00,5696.65,5696.65,5696.65,5696.65,704
2004/6/4,09:16:00,5697.76,5697.76,5697.76,5697.76,477
2004/6/4,09:17:00,5699.85,5699.85,5699.85,5699.85,692
2004/6/4,09:18:00,5702.54,5702.54,5702.54,5702.54,471
2004/6/4,09:19:00,5703.25,5703.25,5703.25,5703.25,464
2004/6/4,09:20:00,5710.34,5710.34,5710.34,5710.34,364
2004/6/4,09:21:00,5708.45,5708.45,5708.45,5708.45,408
2004/6/4,09:22:00,5711.55,5711.55,5711.55,5711.55,260
2004/6/4,09:23:00,5712.19,5712.19,5712.19,5712.19,309
2004/6/4,09:24:00,5717.18,5717.18,5717.18,5717.18,220
2004/6/4,09:25:00,5717.96,5717.96,5717.96,5717.96,324
2004/6/4,09:26:00,5719.89,5719.89,5719.89,5719.89,211
2004/6/4,09:27:00,5715.33,5715.33,5715.33,5715.33,247
2004/6/4,09:28:00,5712.94,5712.94,5712.94,5712.94,176
2004/6/4,09:29:00,5714.47,5714.47,5714.47,5714.47,260
2004/6/4,09:30:00,5716.04,5716.04,5716.04,5716.04,184
2004/6/4,09:31:00,5710.26,5710.26,5710.26,5710.26,306
2004/6/4,09:32:00,5710.20,5710.20,5710.20,5710.20,194
2004/6/4,09:33:00,5703.73,5703.73,5703.73,5703.73,413
2004/6/4,09:34:00,5707.83,5707.83,5707.83,5707.83,259
2004/6/4,09:35:00,5704.14,5704.14,5704.14,5704.14,368
2004/6/4,09:36:00,5701.48,5701.48,5701.48,5701.48,211
2004/6/4,09:37:00,5695.55,5695.55,5695.55,5695.55,332
2004/6/4,09:38:00,5695.72,5695.72,5695.72,5695.72,252
2004/6/4,09:39:00,5690.48,5690.48,5690.48,5690.48,378
2004/6/4,09:40:00,5683.19,5683.19,5683.19,5683.19,391
2004/6/4,09:41:00,5683.50,5683.50,5683.50,5683.50,503
2004/6/4,09:42:00,5676.22,5676.22,5676.22,5676.22,306
2004/6/4,09:43:00,5673.58,5673.58,5673.58,5673.58,530
2004/6/4,09:44:00,5673.72,5673.72,5673.72,5673.72,394
2004/6/4,09:45:00,5664.20,5664.20,5664.20,5664.20,561
2004/6/4,09:46:00,5664.17,5664.17,5664.17,5664.17,358
2004/6/4,09:47:00,5654.91,5654.91,5654.91,5654.91,503
2004/6/4,09:48:00,5655.78,5655.78,5655.78,5655.78,338
2004/6/4,09:49:00,5656.67,5656.67,5656.67,5656.67,625
2004/6/4,09:50:00,5656.48,5656.48,5656.48,5656.48,486
2004/6/4,09:51:00,5669.99,5669.99,5669.99,5669.99,662
2004/6/4,09:52:00,5678.16,5678.16,5678.16,5678.16,281
2004/6/4,09:53:00,5677.06,5677.06,5677.06,5677.06,379
2004/6/4,09:54:00,5684.09,5684.09,5684.09,5684.09,266
2004/6/4,09:55:00,5688.30,5688.30,5688.30,5688.30,421
2004/6/4,09:56:00,5685.66,5685.66,5685.66,5685.66,175
2004/6/4,09:57:00,5685.32,5685.32,5685.32,5685.32,235
2004/6/4,09:58:00,5689.53,5689.53,5689.53,5689.53,158
2004/6/4,09:59:00,5679.64,5679.64,5679.64,5679.64,153
2004/6/4,10:00:00,5678.44,5678.44,5678.44,5678.44,141
2004/6/4,10:01:00,5681.39,5681.39,5681.39,5681.39,192
2004/6/4,10:02:00,5675.34,5675.34,5675.34,5675.34,126
2004/6/4,10:03:00,5677.51,5677.51,5677.51,5677.51,128
2004/6/4,10:04:00,5678.12,5678.12,5678.12,5678.12,92
2004/6/4,10:05:00,5674.29,5674.29,5674.29,5674.29,165
2004/6/4,10:06:00,5677.62,5677.62,5677.62,5677.62,144
2004/6/4,10:07:00,5677.78,5677.78,5677.78,5677.78,161
2004/6/4,10:08:00,5675.52,5675.52,5675.52,5675.52,138
2004/6/4,10:09:00,5671.47,5671.47,5671.47,5671.47,197
2004/6/4,10:10:00,5670.81,5670.81,5670.81,5670.81,148
2004/6/4,10:11:00,5672.11,5672.11,5672.11,5672.11,198
2004/6/4,10:12:00,5670.73,5670.73,5670.73,5670.73,122
2004/6/4,10:13:00,5670.63,5670.63,5670.63,5670.63,128
2004/6/4,10:14:00,5668.91,5668.91,5668.91,5668.91,126
2004/6/4,10:15:00,5665.83,5665.83,5665.83,5665.83,164
2004/6/4,10:16:00,5666.14,5666.14,5666.14,5666.14,163
2004/6/4,10:17:00,5661.22,5661.22,5661.22,5661.22,224
2004/6/4,10:18:00,5662.39,5662.39,5662.39,5662.39,165
2004/6/4,10:19:00,5658.33,5658.33,5658.33,5658.33,292
2004/6/4,10:20:00,5654.45,5654.45,5654.45,5654.45,142
2004/6/4,10:21:00,5656.33,5656.33,5656.33,5656.33,251
2004/6/4,10:22:00,5650.74,5650.74,5650.74,5650.74,224
2004/6/4,10:23:00,5648.64,5648.64,5648.64,5648.64,318
2004/6/4,10:24:00,5647.40,5647.40,5647.40,5647.40,375
2004/6/4,10:25:00,5640.14,5640.14,5640.14,5640.14,441
2004/6/4,10:26:00,5643.32,5643.32,5643.32,5643.32,251
2004/6/4,10:27:00,5633.97,5633.97,5633.97,5633.97,377
2004/6/4,10:28:00,5637.46,5637.46,5637.46,5637.46,230
2004/6/4,10:29:00,5637.17,5637.17,5637.17,5637.17,348
2004/6/4,10:30:00,5633.42,5633.42,5633.42,5633.42,284
2004/6/4,10:31:00,5637.92,5637.92,5637.92,5637.92,296
2004/6/4,10:32:00,5637.71,5637.71,5637.71,5637.71,189
2004/6/4,10:33:00,5636.41,5636.41,5636.41,5636.41,393
2004/6/4,10:34:00,5630.12,5630.12,5630.12,5630.12,176
2004/6/4,10:35:00,5634.26,5634.26,5634.26,5634.26,257
2004/6/4,10:36:00,5632.99,5632.99,5632.99,5632.99,145
2004/6/4,10:37:00,5633.11,5633.11,5633.11,5633.11,242
2004/6/4,10:38:00,5632.88,5632.88,5632.88,5632.88,159
2004/6/4,10:39:00,5634.75,5634.75,5634.75,5634.75,243
2004/6/4,10:40:00,5634.20,5634.20,5634.20,5634.20,120
2004/6/4,10:41:00,5638.62,5638.62,5638.62,5638.62,210
2004/6/4,10:42:00,5640.36,5640.36,5640.36,5640.36,126
2004/6/4,10:43:00,5644.76,5644.76,5644.76,5644.76,228
2004/6/4,10:44:00,5647.88,5647.88,5647.88,5647.88,166
2004/6/4,10:45:00,5650.67,5650.67,5650.67,5650.67,230
2004/6/4,10:46:00,5652.74,5652.74,5652.74,5652.74,210
2004/6/4,10:47:00,5657.05,5657.05,5657.05,5657.05,465
2004/6/4,10:48:00,5661.03,5661.03,5661.03,5661.03,385
2004/6/4,10:49:00,5670.86,5670.86,5670.86,5670.86,363
2004/6/4,10:50:00,5672.38,5672.38,5672.38,5672.38,232
2004/6/4,10:51:00,5681.99,5681.99,5681.99,5681.99,268
2004/6/4,10:52:00,5677.91,5677.91,5677.91,5677.91,237
2004/6/4,10:53:00,5681.25,5681.25,5681.25,5681.25,290
2004/6/4,10:54:00,5681.77,5681.77,5681.77,5681.77,179
2004/6/4,10:55:00,5682.85,5682.85,5682.85,5682.85,202
2004/6/4,10:56:00,5683.10,5683.10,5683.10,5683.10,155
2004/6/4,10:57:00,5681.09,5681.09,5681.09,5681.09,203
2004/6/4,10:58:00,5683.02,5683.02,5683.02,5683.02,113
2004/6/4,10:59:00,5686.30,5686.30,5686.30,5686.30,183
2004/6/4,11:00:00,5685.56,5685.56,5685.56,5685.56,173
2004/6/4,11:01:00,5690.61,5690.61,5690.61,5690.61,308
2004/6/4,11:02:00,5692.56,5692.56,5692.56,5692.56,316
2004/6/4,11:03:00,5700.37,5700.37,5700.37,5700.37,345
2004/6/4,11:04:00,5701.56,5701.56,5701.56,5701.56,200
2004/6/4,11:05:00,5700.23,5700.23,5700.23,5700.23,382
2004/6/4,11:06:00,5699.18,5699.18,5699.18,5699.18,304
2004/6/4,11:07:00,5709.49,5709.49,5709.49,5709.49,517
2004/6/4,11:08:00,5702.74,5702.74,5702.74,5702.74,244
2004/6/4,11:09:00,5706.36,5706.36,5706.36,5706.36,391
2004/6/4,11:10:00,5705.30,5705.30,5705.30,5705.30,180
2004/6/4,11:11:00,5705.07,5705.07,5705.07,5705.07,259
2004/6/4,11:12:00,5703.30,5703.30,5703.30,5703.30,147
2004/6/4,11:13:00,5698.64,5698.64,5698.64,5698.64,175
2004/6/4,11:14:00,5697.35,5697.35,5697.35,5697.35,122
2004/6/4,11:15:00,5694.85,5694.85,5694.85,5694.85,177
2004/6/4,11:16:00,5694.29,5694.29,5694.29,5694.29,112
2004/6/4,11:17:00,5692.53,5692.53,5692.53,5692.53,156
2004/6/4,11:18:00,5686.08,5686.08,5686.08,5686.08,112
2004/6/4,11:19:00,5688.94,5688.94,5688.94,5688.94,120
2004/6/4,11:20:00,5692.39,5692.39,5692.39,5692.39,80
2004/6/4,11:21:00,5695.48,5695.48,5695.48,5695.48,119
2004/6/4,11:22:00,5686.13,5686.13,5686.13,5686.13,90
2004/6/4,11:23:00,5690.19,5690.19,5690.19,5690.19,117
2004/6/4,11:24:00,5694.02,5694.02,5694.02,5694.02,68
2004/6/4,11:25:00,5694.88,5694.88,5694.88,5694.88,94
2004/6/4,11:26:00,5695.63,5695.63,5695.63,5695.63,75
2004/6/4,11:27:00,5693.50,5693.50,5693.50,5693.50,104
2004/6/4,11:28:00,5697.39,5697.39,5697.39,5697.39,75
2004/6/4,11:29:00,5691.61,5691.61,5691.61,5691.61,109
2004/6/4,11:30:00,5695.05,5695.05,5695.05,5695.05,72
2004/6/4,11:31:00,5693.79,5693.79,5693.79,5693.79,98
2004/6/4,11:32:00,5696.97,5696.97,5696.97,5696.97,63
2004/6/4,11:33:00,5693.22,5693.22,5693.22,5693.22,74
2004/6/4,11:34:00,5687.07,5687.07,5687.07,5687.07,60
2004/6/4,11:35:00,5690.03,5690.03,5690.03,5690.03,80
2004/6/4,11:36:00,5690.88,5690.88,5690.88,5690.88,82
2004/6/4,11:37:00,5684.76,5684.76,5684.76,5684.76,96
2004/6/4,11:38:00,5682.41,5682.41,5682.41,5682.41,87
2004/6/4,11:39:00,5685.93,5685.93,5685.93,5685.93,161
2004/6/4,11:40:00,5683.46,5683.46,5683.46,5683.46,106
2004/6/4,11:41:00,5685.50,5685.50,5685.50,5685.50,189
2004/6/4,11:42:00,5680.85,5680.85,5680.85,5680.85,78
2004/6/4,11:43:00,5684.40,5684.40,5684.40,5684.40,103
2004/6/4,11:44:00,5686.14,5686.14,5686.14,5686.14,78
2004/6/4,11:45:00,5685.83,5685.83,5685.83,5685.83,97
2004/6/4,11:46:00,5686.69,5686.69,5686.69,5686.69,55
2004/6/4,11:47:00,5690.99,5690.99,5690.99,5690.99,94
2004/6/4,11:48:00,5694.95,5694.95,5694.95,5694.95,99
2004/6/4,11:49:00,5693.10,5693.10,5693.10,5693.10,98
2004/6/4,11:50:00,5692.98,5692.98,5692.98,5692.98,66
2004/6/4,11:51:00,5696.99,5696.99,5696.99,5696.99,89
2004/6/4,11:52:00,5695.35,5695.35,5695.35,5695.35,63
2004/6/4,11:53:00,5694.77,5694.77,5694.77,5694.77,91
2004/6/4,11:54:00,5690.05,5690.05,5690.05,5690.05,54
2004/6/4,11:55:00,5693.62,5693.62,5693.62,5693.62,83
2004/6/4,11:56:00,5693.35,5693.35,5693.35,5693.35,79
2004/6/4,11:57:00,5694.64,5694.64,5694.64,5694.64,80
2004/6/4,11:58:00,5692.22,5692.22,5692.22,5692.22,81
2004/6/4,11:59:00,5694.13,5694.13,5694.13,5694.13,92
2004/6/4,12:00:00,5691.85,5691.85,5691.85,5691.85,123
2004/6/4,12:01:00,5694.52,5694.52,5694.52,5694.52,90
2004/6/4,12:02:00,5695.64,5695.64,5695.64,5695.64,96
2004/6/4,12:03:00,5694.95,5694.95,5694.95,5694.95,104
2004/6/4,12:04:00,5694.71,5694.71,5694.71,5694.71,79
2004/6/4,12:05:00,5695.54,5695.54,5695.54,5695.54,85
2004/6/4,12:06:00,5694.13,5694.13,5694.13,5694.13,58
2004/6/4,12:07:00,5694.53,5694.53,5694.53,5694.53,100
2004/6/4,12:08:00,5697.22,5697.22,5697.22,5697.22,71
2004/6/4,12:09:00,5693.90,5693.90,5693.90,5693.90,183
2004/6/4,12:10:00,5696.58,5696.58,5696.58,5696.58,80
2004/6/4,12:11:00,5700.43,5700.43,5700.43,5700.43,154
2004/6/4,12:12:00,5693.63,5693.63,5693.63,5693.63,116
2004/6/4,12:13:00,5697.50,5697.50,5697.50,5697.50,160
2004/6/4,12:14:00,5698.86,5698.86,5698.86,5698.86,86
2004/6/4,12:15:00,5701.48,5701.48,5701.48,5701.48,147
2004/6/4,12:16:00,5697.83,5697.83,5697.83,5697.83,109
2004/6/4,12:17:00,5702.79,5702.79,5702.79,5702.79,140
2004/6/4,12:18:00,5699.48,5699.48,5699.48,5699.48,80
2004/6/4,12:19:00,5702.51,5702.51,5702.51,5702.51,114
2004/6/4,12:20:00,5704.01,5704.01,5704.01,5704.01,76
2004/6/4,12:21:00,5707.45,5707.45,5707.45,5707.45,119
2004/6/4,12:22:00,5706.11,5706.11,5706.11,5706.11,108
2004/6/4,12:23:00,5709.98,5709.98,5709.98,5709.98,190
2004/6/4,12:24:00,5710.87,5710.87,5710.87,5710.87,144
2004/6/4,12:25:00,5711.95,5711.95,5711.95,5711.95,266
2004/6/4,12:26:00,5712.98,5712.98,5712.98,5712.98,221
2004/6/4,12:27:00,5716.22,5716.22,5716.22,5716.22,274
2004/6/4,12:28:00,5717.48,5717.48,5717.48,5717.48,290
2004/6/4,12:29:00,5719.38,5719.38,5719.38,5719.38,274
2004/6/4,12:30:00,5719.95,5719.95,5719.95,5719.95,207
2004/6/4,12:31:00,5722.17,5722.17,5722.17,5722.17,288
2004/6/4,12:32:00,5722.82,5722.82,5722.82,5722.82,193
2004/6/4,12:33:00,5722.15,5722.15,5722.15,5722.15,313
2004/6/4,12:34:00,5720.58,5720.58,5720.58,5720.58,174
2004/6/4,12:35:00,5723.68,5723.68,5723.68,5723.68,253
2004/6/4,12:36:00,5720.13,5720.13,5720.13,5720.13,142
2004/6/4,12:37:00,5721.12,5721.12,5721.12,5721.12,233
2004/6/4,12:38:00,5721.95,5721.95,5721.95,5721.95,153
2004/6/4,12:39:00,5719.73,5719.73,5719.73,5719.73,243
2004/6/4,12:40:00,5718.07,5718.07,5718.07,5718.07,116
2004/6/4,12:41:00,5716.95,5716.95,5716.95,5716.95,178
2004/6/4,12:42:00,5716.93,5716.93,5716.93,5716.93,117
2004/6/4,12:43:00,5716.73,5716.73,5716.73,5716.73,143
2004/6/4,12:44:00,5713.80,5713.80,5713.80,5713.80,99
2004/6/4,12:45:00,5717.10,5717.10,5717.10,5717.10,131
2004/6/4,12:46:00,5713.67,5713.67,5713.67,5713.67,88
2004/6/4,12:47:00,5709.18,5709.18,5709.18,5709.18,176
2004/6/4,12:48:00,5710.30,5710.30,5710.30,5710.30,126
2004/6/4,12:49:00,5708.08,5708.08,5708.08,5708.08,253
2004/6/4,12:50:00,5708.38,5708.38,5708.38,5708.38,139
2004/6/4,12:51:00,5706.03,5706.03,5706.03,5706.03,232
2004/6/4,12:52:00,5709.04,5709.04,5709.04,5709.04,131
2004/6/4,12:53:00,5706.61,5706.61,5706.61,5706.61,160
2004/6/4,12:54:00,5704.18,5704.18,5704.18,5704.18,122
2004/6/4,12:55:00,5705.84,5705.84,5705.84,5705.84,138
2004/6/4,12:56:00,5701.76,5701.76,5701.76,5701.76,91
2004/6/4,12:57:00,5707.11,5707.11,5707.11,5707.11,145
2004/6/4,12:58:00,5708.87,5708.87,5708.87,5708.87,103
2004/6/4,12:59:00,5710.52,5710.52,5710.52,5710.52,152
2004/6/4,13:00:00,5707.28,5707.28,5707.28,5707.28,110
2004/6/4,13:01:00,5715.27,5715.27,5715.27,5715.27,162
2004/6/4,13:02:00,5719.42,5719.42,5719.42,5719.42,134
2004/6/4,13:03:00,5722.18,5722.18,5722.18,5722.18,242
2004/6/4,13:04:00,5721.82,5721.82,5721.82,5721.82,230
2004/6/4,13:05:00,5724.00,5724.00,5724.00,5724.00,376
2004/6/4,13:06:00,5732.29,5732.29,5732.29,5732.29,371
2004/6/4,13:07:00,5732.38,5732.38,5732.38,5732.38,445
2004/6/4,13:08:00,5732.00,5732.00,5732.00,5732.00,324
2004/6/4,13:09:00,5731.91,5731.91,5731.91,5731.91,370
2004/6/4,13:10:00,5731.62,5731.62,5731.62,5731.62,269
2004/6/4,13:11:00,5728.41,5728.41,5728.41,5728.41,306
2004/6/4,13:12:00,5729.91,5729.91,5729.91,5729.91,156
2004/6/4,13:13:00,5729.58,5729.58,5729.58,5729.58,292
2004/6/4,13:14:00,5724.65,5724.65,5724.65,5724.65,174
2004/6/4,13:15:00,5725.32,5725.32,5725.32,5725.32,254
2004/6/4,13:16:00,5724.44,5724.44,5724.44,5724.44,156
2004/6/4,13:17:00,5722.60,5722.60,5722.60,5722.60,237
2004/6/4,13:18:00,5721.84,5721.84,5721.84,5721.84,168
2004/6/4,13:19:00,5723.56,5723.56,5723.56,5723.56,238
2004/6/4,13:20:00,5724.18,5724.18,5724.18,5724.18,171
2004/6/4,13:21:00,5725.39,5725.39,5725.39,5725.39,312
2004/6/4,13:22:00,5719.86,5719.86,5719.86,5719.86,203
2004/6/4,13:23:00,5725.49,5725.49,5725.49,5725.49,392
2004/6/4,13:24:00,5732.51,5732.51,5732.51,5732.51,305
2004/6/4,13:25:00,5728.16,5728.16,5728.16,5728.16,477
2004/6/4,13:26:00,5728.16,5728.16,5728.16,5728.16,0
2004/6/4,13:27:00,5728.16,5728.16,5728.16,5728.16,0
2004/6/4,13:28:00,5728.16,5728.16,5728.16,5728.16,0
2004/6/4,13:29:00,5728.16,5728.16,5728.16,5728.16,0
2004/6/4,13:30:00,5724.89,5724.89,5724.89,5724.89,3162
2004/6/7,09:00:00,5724.89,5724.89,5724.89,5724.89,83
2004/6/7,09:01:00,5803.01,5803.01,5803.01,5803.01,2024
2004/6/7,09:02:00,5811.68,5811.68,5811.68,5811.68,763
2004/6/7,09:03:00,5807.10,5807.10,5807.10,5807.10,540
2004/6/7,09:04:00,5800.60,5800.60,5800.60,5800.60,549
2004/6/7,09:05:00,5805.02,5805.02,5805.02,5805.02,634
2004/6/7,09:06:00,5797.76,5797.76,5797.76,5797.76,472
2004/6/7,09:07:00,5796.32,5796.32,5796.32,5796.32,339
2004/6/7,09:08:00,5793.96,5793.96,5793.96,5793.96,495
2004/6/7,09:09:00,5794.38,5794.38,5794.38,5794.38,584
2004/6/7,09:10:00,5801.93,5801.93,5801.93,5801.93,509
2004/6/7,09:11:00,5803.79,5803.79,5803.79,5803.79,531
2004/6/7,09:12:00,5815.88,5815.88,5815.88,5815.88,736
2004/6/7,09:13:00,5821.54,5821.54,5821.54,5821.54,740
2004/6/7,09:14:00,5821.89,5821.89,5821.89,5821.89,534
2004/6/7,09:15:00,5825.18,5825.18,5825.18,5825.18,872
2004/6/7,09:16:00,5831.54,5831.54,5831.54,5831.54,812
2004/6/7,09:17:00,5832.17,5832.17,5832.17,5832.17,567
2004/6/7,09:18:00,5830.68,5830.68,5830.68,5830.68,455
2004/6/7,09:19:00,5831.17,5831.17,5831.17,5831.17,469
2004/6/7,09:20:00,5833.70,5833.70,5833.70,5833.70,471
2004/6/7,09:21:00,5835.70,5835.70,5835.70,5835.70,319
2004/6/7,09:22:00,5834.20,5834.20,5834.20,5834.20,379
2004/6/7,09:23:00,5838.14,5838.14,5838.14,5838.14,424
2004/6/7,09:24:00,5842.68,5842.68,5842.68,5842.68,479
2004/6/7,09:25:00,5839.73,5839.73,5839.73,5839.73,489
2004/6/7,09:26:00,5848.41,5848.41,5848.41,5848.41,585
2004/6/7,09:27:00,5860.98,5860.98,5860.98,5860.98,663
2004/6/7,09:28:00,5861.36,5861.36,5861.36,5861.36,421
2004/6/7,09:29:00,5865.60,5865.60,5865.60,5865.60,541
2004/6/7,09:30:00,5865.48,5865.48,5865.48,5865.48,530
2004/6/7,09:31:00,5859.51,5859.51,5859.51,5859.51,498
2004/6/7,09:32:00,5858.92,5858.92,5858.92,5858.92,461
2004/6/7,09:33:00,5862.26,5862.26,5862.26,5862.26,547
2004/6/7,09:34:00,5858.25,5858.25,5858.25,5858.25,435
2004/6/7,09:35:00,5858.28,5858.28,5858.28,5858.28,449
2004/6/7,09:36:00,5854.66,5854.66,5854.66,5854.66,465
2004/6/7,09:37:00,5845.58,5845.58,5845.58,5845.58,370
2004/6/7,09:38:00,5846.69,5846.69,5846.69,5846.69,393
2004/6/7,09:39:00,5839.00,5839.00,5839.00,5839.00,294
2004/6/7,09:40:00,5840.06,5840.06,5840.06,5840.06,362
2004/6/7,09:41:00,5838.10,5838.10,5838.10,5838.10,303
2004/6/7,09:42:00,5843.08,5843.08,5843.08,5843.08,158
2004/6/7,09:43:00,5849.41,5849.41,5849.41,5849.41,298
2004/6/7,09:44:00,5853.07,5853.07,5853.07,5853.07,269
2004/6/7,09:45:00,5850.99,5850.99,5850.99,5850.99,249
2004/6/7,09:46:00,5862.65,5862.65,5862.65,5862.65,340
2004/6/7,09:47:00,5861.28,5861.28,5861.28,5861.28,304
2004/6/7,09:48:00,5862.89,5862.89,5862.89,5862.89,308
2004/6/7,09:49:00,5867.13,5867.13,5867.13,5867.13,301
2004/6/7,09:50:00,5870.53,5870.53,5870.53,5870.53,552
2004/6/7,09:51:00,5864.46,5864.46,5864.46,5864.46,626
2004/6/7,09:52:00,5871.81,5871.81,5871.81,5871.81,361
2004/6/7,09:53:00,5872.85,5872.85,5872.85,5872.85,441
2004/6/7,09:54:00,5863.62,5863.62,5863.62,5863.62,431
2004/6/7,09:55:00,5866.00,5866.00,5866.00,5866.00,288
2004/6/7,09:56:00,5864.36,5864.36,5864.36,5864.36,201
2004/6/7,09:57:00,5862.42,5862.42,5862.42,5862.42,358
2004/6/7,09:58:00,5857.60,5857.60,5857.60,5857.60,316
2004/6/7,09:59:00,5857.62,5857.62,5857.62,5857.62,193
2004/6/7,10:00:00,5852.88,5852.88,5852.88,5852.88,232
2004/6/7,10:01:00,5849.02,5849.02,5849.02,5849.02,291
2004/6/7,10:02:00,5861.33,5861.33,5861.33,5861.33,250
2004/6/7,10:03:00,5857.14,5857.14,5857.14,5857.14,190
2004/6/7,10:04:00,5864.72,5864.72,5864.72,5864.72,279
2004/6/7,10:05:00,5871.44,5871.44,5871.44,5871.44,419
2004/6/7,10:06:00,5873.85,5873.85,5873.85,5873.85,307
2004/6/7,10:07:00,5878.06,5878.06,5878.06,5878.06,301
2004/6/7,10:08:00,5882.11,5882.11,5882.11,5882.11,539
2004/6/7,10:09:00,5882.04,5882.04,5882.04,5882.04,452
2004/6/7,10:10:00,5885.57,5885.57,5885.57,5885.57,300
2004/6/7,10:11:00,5879.33,5879.33,5879.33,5879.33,325
2004/6/7,10:12:00,5884.54,5884.54,5884.54,5884.54,360
2004/6/7,10:13:00,5882.97,5882.97,5882.97,5882.97,232
2004/6/7,10:14:00,5881.69,5881.69,5881.69,5881.69,188
2004/6/7,10:15:00,5875.68,5875.68,5875.68,5875.68,295
2004/6/7,10:16:00,5875.27,5875.27,5875.27,5875.27,204
2004/6/7,10:17:00,5876.84,5876.84,5876.84,5876.84,184
2004/6/7,10:18:00,5873.65,5873.65,5873.65,5873.65,250
2004/6/7,10:19:00,5875.75,5875.75,5875.75,5875.75,198
2004/6/7,10:20:00,5870.78,5870.78,5870.78,5870.78,153
2004/6/7,10:21:00,5870.46,5870.46,5870.46,5870.46,131
2004/6/7,10:22:00,5872.27,5872.27,5872.27,5872.27,189
2004/6/7,10:23:00,5877.67,5877.67,5877.67,5877.67,201
2004/6/7,10:24:00,5877.44,5877.44,5877.44,5877.44,192
2004/6/7,10:25:00,5869.12,5869.12,5869.12,5869.12,142
2004/6/7,10:26:00,5866.60,5866.60,5866.60,5866.60,177
2004/6/7,10:27:00,5865.79,5865.79,5865.79,5865.79,155
2004/6/7,10:28:00,5866.43,5866.43,5866.43,5866.43,136
2004/6/7,10:29:00,5870.46,5870.46,5870.46,5870.46,202
2004/6/7,10:30:00,5863.95,5863.95,5863.95,5863.95,170
2004/6/7,10:31:00,5863.49,5863.49,5863.49,5863.49,113
2004/6/7,10:32:00,5862.36,5862.36,5862.36,5862.36,162
2004/6/7,10:33:00,5867.61,5867.61,5867.61,5867.61,193
2004/6/7,10:34:00,5864.42,5864.42,5864.42,5864.42,198
2004/6/7,10:35:00,5874.06,5874.06,5874.06,5874.06,134
2004/6/7,10:36:00,5868.80,5868.80,5868.80,5868.80,222
2004/6/7,10:37:00,5870.06,5870.06,5870.06,5870.06,175
2004/6/7,10:38:00,5866.35,5866.35,5866.35,5866.35,129
2004/6/7,10:39:00,5869.78,5869.78,5869.78,5869.78,132
2004/6/7,10:40:00,5868.38,5868.38,5868.38,5868.38,226
2004/6/7,10:41:00,5873.83,5873.83,5873.83,5873.83,141
2004/6/7,10:42:00,5865.20,5865.20,5865.20,5865.20,128
2004/6/7,10:43:00,5874.54,5874.54,5874.54,5874.54,464
2004/6/7,10:44:00,5881.53,5881.53,5881.53,5881.53,257
2004/6/7,10:45:00,5873.61,5873.61,5873.61,5873.61,182
2004/6/7,10:46:00,5882.61,5882.61,5882.61,5882.61,190
2004/6/7,10:47:00,5877.84,5877.84,5877.84,5877.84,271
2004/6/7,10:48:00,5881.80,5881.80,5881.80,5881.80,212
2004/6/7,10:49:00,5882.01,5882.01,5882.01,5882.01,201
2004/6/7,10:50:00,5877.88,5877.88,5877.88,5877.88,197
2004/6/7,10:51:00,5876.45,5876.45,5876.45,5876.45,183
2004/6/7,10:52:00,5876.45,5876.45,5876.45,5876.45,102
2004/6/7,10:53:00,5879.31,5879.31,5879.31,5879.31,144
2004/6/7,10:54:00,5875.04,5875.04,5875.04,5875.04,160
2004/6/7,10:55:00,5878.03,5878.03,5878.03,5878.03,156
2004/6/7,10:56:00,5875.55,5875.55,5875.55,5875.55,101
2004/6/7,10:57:00,5874.04,5874.04,5874.04,5874.04,160
2004/6/7,10:58:00,5874.38,5874.38,5874.38,5874.38,131
2004/6/7,10:59:00,5880.93,5880.93,5880.93,5880.93,105
2004/6/7,11:00:00,5879.38,5879.38,5879.38,5879.38,162
2004/6/7,11:01:00,5881.80,5881.80,5881.80,5881.80,167
2004/6/7,11:02:00,5883.39,5883.39,5883.39,5883.39,154
2004/6/7,11:03:00,5881.70,5881.70,5881.70,5881.70,141
2004/6/7,11:04:00,5884.78,5884.78,5884.78,5884.78,350
2004/6/7,11:05:00,5877.92,5877.92,5877.92,5877.92,224
2004/6/7,11:06:00,5888.38,5888.38,5888.38,5888.38,171
2004/6/7,11:07:00,5892.06,5892.06,5892.06,5892.06,288
2004/6/7,11:08:00,5890.36,5890.36,5890.36,5890.36,233
2004/6/7,11:09:00,5885.17,5885.17,5885.17,5885.17,224
2004/6/7,11:10:00,5889.26,5889.26,5889.26,5889.26,164
2004/6/7,11:11:00,5881.98,5881.98,5881.98,5881.98,284
2004/6/7,11:12:00,5882.93,5882.93,5882.93,5882.93,314
2004/6/7,11:13:00,5883.80,5883.80,5883.80,5883.80,161
2004/6/7,11:14:00,5887.22,5887.22,5887.22,5887.22,197
2004/6/7,11:15:00,5886.46,5886.46,5886.46,5886.46,228
2004/6/7,11:16:00,5885.42,5885.42,5885.42,5885.42,182
2004/6/7,11:17:00,5887.45,5887.45,5887.45,5887.45,203
2004/6/7,11:18:00,5888.76,5888.76,5888.76,5888.76,338
2004/6/7,11:19:00,5898.93,5898.93,5898.93,5898.93,308
2004/6/7,11:20:00,5900.25,5900.25,5900.25,5900.25,260
2004/6/7,11:21:00,5901.31,5901.31,5901.31,5901.31,292
2004/6/7,11:22:00,5904.75,5904.75,5904.75,5904.75,366
2004/6/7,11:23:00,5904.14,5904.14,5904.14,5904.14,309
2004/6/7,11:24:00,5900.29,5900.29,5900.29,5900.29,276
2004/6/7,11:25:00,5895.71,5895.71,5895.71,5895.71,485
2004/6/7,11:26:00,5900.76,5900.76,5900.76,5900.76,417
2004/6/7,11:27:00,5898.54,5898.54,5898.54,5898.54,259
2004/6/7,11:28:00,5899.07,5899.07,5899.07,5899.07,395
2004/6/7,11:29:00,5902.22,5902.22,5902.22,5902.22,380
2004/6/7,11:30:00,5897.93,5897.93,5897.93,5897.93,266
2004/6/7,11:31:00,5903.40,5903.40,5903.40,5903.40,172
2004/6/7,11:32:00,5894.28,5894.28,5894.28,5894.28,213
2004/6/7,11:33:00,5898.86,5898.86,5898.86,5898.86,213
2004/6/7,11:34:00,5895.64,5895.64,5895.64,5895.64,125
2004/6/7,11:35:00,5896.66,5896.66,5896.66,5896.66,234
2004/6/7,11:36:00,5896.66,5896.66,5896.66,5896.66,255
2004/6/7,11:37:00,5893.63,5893.63,5893.63,5893.63,230
2004/6/7,11:38:00,5898.46,5898.46,5898.46,5898.46,138
2004/6/7,11:39:00,5891.01,5891.01,5891.01,5891.01,162
2004/6/7,11:40:00,5889.90,5889.90,5889.90,5889.90,127
2004/6/7,11:41:00,5889.40,5889.40,5889.40,5889.40,127
2004/6/7,11:42:00,5892.22,5892.22,5892.22,5892.22,134
2004/6/7,11:43:00,5888.18,5888.18,5888.18,5888.18,140
2004/6/7,11:44:00,5890.33,5890.33,5890.33,5890.33,134
2004/6/7,11:45:00,5885.61,5885.61,5885.61,5885.61,76
2004/6/7,11:46:00,5889.70,5889.70,5889.70,5889.70,251
2004/6/7,11:47:00,5883.66,5883.66,5883.66,5883.66,195
2004/6/7,11:48:00,5880.61,5880.61,5880.61,5880.61,104
2004/6/7,11:49:00,5886.56,5886.56,5886.56,5886.56,144
2004/6/7,11:50:00,5883.33,5883.33,5883.33,5883.33,204
2004/6/7,11:51:00,5880.99,5880.99,5880.99,5880.99,123
2004/6/7,11:52:00,5876.64,5876.64,5876.64,5876.64,89
2004/6/7,11:53:00,5873.08,5873.08,5873.08,5873.08,276
2004/6/7,11:54:00,5874.28,5874.28,5874.28,5874.28,237
2004/6/7,11:55:00,5882.27,5882.27,5882.27,5882.27,164
2004/6/7,11:56:00,5885.62,5885.62,5885.62,5885.62,197
2004/6/7,11:57:00,5885.19,5885.19,5885.19,5885.19,217
2004/6/7,11:58:00,5884.10,5884.10,5884.10,5884.10,156
2004/6/7,11:59:00,5878.00,5878.00,5878.00,5878.00,104
2004/6/7,12:00:00,5884.96,5884.96,5884.96,5884.96,153
2004/6/7,12:01:00,5883.91,5883.91,5883.91,5883.91,191
2004/6/7,12:02:00,5886.68,5886.68,5886.68,5886.68,76
2004/6/7,12:03:00,5883.25,5883.25,5883.25,5883.25,134
2004/6/7,12:04:00,5882.48,5882.48,5882.48,5882.48,129
2004/6/7,12:05:00,5880.29,5880.29,5880.29,5880.29,105
2004/6/7,12:06:00,5881.84,5881.84,5881.84,5881.84,79
2004/6/7,12:07:00,5886.68,5886.68,5886.68,5886.68,155
2004/6/7,12:08:00,5886.70,5886.70,5886.70,5886.70,171
2004/6/7,12:09:00,5885.37,5885.37,5885.37,5885.37,166
2004/6/7,12:10:00,5888.01,5888.01,5888.01,5888.01,112
2004/6/7,12:11:00,5893.42,5893.42,5893.42,5893.42,194
2004/6/7,12:12:00,5893.11,5893.11,5893.11,5893.11,143
2004/6/7,12:13:00,5892.18,5892.18,5892.18,5892.18,90
2004/6/7,12:14:00,5889.23,5889.23,5889.23,5889.23,156
2004/6/7,12:15:00,5885.51,5885.51,5885.51,5885.51,227
2004/6/7,12:16:00,5886.96,5886.96,5886.96,5886.96,98
2004/6/7,12:17:00,5891.70,5891.70,5891.70,5891.70,144
2004/6/7,12:18:00,5887.13,5887.13,5887.13,5887.13,142
2004/6/7,12:19:00,5886.19,5886.19,5886.19,5886.19,109
2004/6/7,12:20:00,5887.89,5887.89,5887.89,5887.89,96
2004/6/7,12:21:00,5889.01,5889.01,5889.01,5889.01,146
2004/6/7,12:22:00,5888.37,5888.37,5888.37,5888.37,192
2004/6/7,12:23:00,5891.73,5891.73,5891.73,5891.73,110
2004/6/7,12:24:00,5891.70,5891.70,5891.70,5891.70,122
2004/6/7,12:25:00,5893.66,5893.66,5893.66,5893.66,183
2004/6/7,12:26:00,5896.73,5896.73,5896.73,5896.73,291
2004/6/7,12:27:00,5891.04,5891.04,5891.04,5891.04,113
2004/6/7,12:28:00,5892.68,5892.68,5892.68,5892.68,180
2004/6/7,12:29:00,5892.08,5892.08,5892.08,5892.08,189
2004/6/7,12:30:00,5886.83,5886.83,5886.83,5886.83,142
2004/6/7,12:31:00,5891.24,5891.24,5891.24,5891.24,143
2004/6/7,12:32:00,5893.30,5893.30,5893.30,5893.30,141
2004/6/7,12:33:00,5895.21,5895.21,5895.21,5895.21,174
2004/6/7,12:34:00,5895.91,5895.91,5895.91,5895.91,123
2004/6/7,12:35:00,5895.78,5895.78,5895.78,5895.78,137
2004/6/7,12:36:00,5896.57,5896.57,5896.57,5896.57,178
2004/6/7,12:37:00,5899.80,5899.80,5899.80,5899.80,180
2004/6/7,12:38:00,5894.74,5894.74,5894.74,5894.74,235
2004/6/7,12:39:00,5905.01,5905.01,5905.01,5905.01,287
2004/6/7,12:40:00,5905.67,5905.67,5905.67,5905.67,341
2004/6/7,12:41:00,5902.95,5902.95,5902.95,5902.95,192
2004/6/7,12:42:00,5908.13,5908.13,5908.13,5908.13,372
2004/6/7,12:43:00,5905.57,5905.57,5905.57,5905.57,318
2004/6/7,12:44:00,5905.31,5905.31,5905.31,5905.31,225
2004/6/7,12:45:00,5902.08,5902.08,5902.08,5902.08,180
2004/6/7,12:46:00,5908.65,5908.65,5908.65,5908.65,219
2004/6/7,12:47:00,5907.59,5907.59,5907.59,5907.59,166
2004/6/7,12:48:00,5905.20,5905.20,5905.20,5905.20,171
2004/6/7,12:49:00,5904.76,5904.76,5904.76,5904.76,329
2004/6/7,12:50:00,5905.73,5905.73,5905.73,5905.73,218
2004/6/7,12:51:00,5906.26,5906.26,5906.26,5906.26,149
2004/6/7,12:52:00,5908.92,5908.92,5908.92,5908.92,151
2004/6/7,12:53:00,5904.47,5904.47,5904.47,5904.47,207
2004/6/7,12:54:00,5908.39,5908.39,5908.39,5908.39,161
2004/6/7,12:55:00,5910.33,5910.33,5910.33,5910.33,166
2004/6/7,12:56:00,5905.21,5905.21,5905.21,5905.21,296
2004/6/7,12:57:00,5913.03,5913.03,5913.03,5913.03,356
2004/6/7,12:58:00,5915.57,5915.57,5915.57,5915.57,256
2004/6/7,12:59:00,5916.27,5916.27,5916.27,5916.27,319
2004/6/7,13:00:00,5920.23,5920.23,5920.23,5920.23,415
2004/6/7,13:01:00,5918.85,5918.85,5918.85,5918.85,292
2004/6/7,13:02:00,5918.69,5918.69,5918.69,5918.69,200
2004/6/7,13:03:00,5926.67,5926.67,5926.67,5926.67,323
2004/6/7,13:04:00,5922.53,5922.53,5922.53,5922.53,335
2004/6/7,13:05:00,5921.91,5921.91,5921.91,5921.91,230
2004/6/7,13:06:00,5920.94,5920.94,5920.94,5920.94,278
2004/6/7,13:07:00,5916.04,5916.04,5916.04,5916.04,313
2004/6/7,13:08:00,5918.21,5918.21,5918.21,5918.21,261
2004/6/7,13:09:00,5914.47,5914.47,5914.47,5914.47,197
2004/6/7,13:10:00,5912.64,5912.64,5912.64,5912.64,255
2004/6/7,13:11:00,5911.28,5911.28,5911.28,5911.28,257
2004/6/7,13:12:00,5910.99,5910.99,5910.99,5910.99,198
2004/6/7,13:13:00,5914.13,5914.13,5914.13,5914.13,246
2004/6/7,13:14:00,5912.41,5912.41,5912.41,5912.41,315
2004/6/7,13:15:00,5913.82,5913.82,5913.82,5913.82,244
2004/6/7,13:16:00,5913.54,5913.54,5913.54,5913.54,140
2004/6/7,13:17:00,5916.41,5916.41,5916.41,5916.41,263
2004/6/7,13:18:00,5912.12,5912.12,5912.12,5912.12,276
2004/6/7,13:19:00,5916.07,5916.07,5916.07,5916.07,209
2004/6/7,13:20:00,5919.24,5919.24,5919.24,5919.24,297
2004/6/7,13:21:00,5916.07,5916.07,5916.07,5916.07,427
2004/6/7,13:22:00,5920.17,5920.17,5920.17,5920.17,416
2004/6/7,13:23:00,5922.94,5922.94,5922.94,5922.94,532
2004/6/7,13:24:00,5923.31,5923.31,5923.31,5923.31,775
2004/6/7,13:25:00,5938.04,5938.04,5938.04,5938.04,911
2004/6/7,13:26:00,5938.04,5938.04,5938.04,5938.04,0
2004/6/7,13:27:00,5938.04,5938.04,5938.04,5938.04,0
2004/6/7,13:28:00,5938.04,5938.04,5938.04,5938.04,0
2004/6/7,13:29:00,5938.04,5938.04,5938.04,5938.04,0
2004/6/7,13:30:00,5935.82,5935.82,5935.82,5935.82,4237
2004/6/8,09:00:00,5935.82,5935.82,5935.82,5935.82,124
2004/6/8,09:01:00,6004.99,6004.99,6004.99,6004.99,3061
2004/6/8,09:02:00,6010.50,6010.50,6010.50,6010.50,1111
2004/6/8,09:03:00,6009.53,6009.53,6009.53,6009.53,1117
2004/6/8,09:04:00,6005.67,6005.67,6005.67,6005.67,1132
2004/6/8,09:05:00,5996.60,5996.60,5996.60,5996.60,1306
2004/6/8,09:06:00,5995.88,5995.88,5995.88,5995.88,1002
2004/6/8,09:07:00,5992.26,5992.26,5992.26,5992.26,835
2004/6/8,09:08:00,5987.71,5987.71,5987.71,5987.71,951
2004/6/8,09:09:00,5975.67,5975.67,5975.67,5975.67,854
2004/6/8,09:10:00,5974.90,5974.90,5974.90,5974.90,765
2004/6/8,09:11:00,5980.86,5980.86,5980.86,5980.86,682
2004/6/8,09:12:00,5977.75,5977.75,5977.75,5977.75,860
2004/6/8,09:13:00,5980.37,5980.37,5980.37,5980.37,714
2004/6/8,09:14:00,5984.00,5984.00,5984.00,5984.00,511
2004/6/8,09:15:00,5981.93,5981.93,5981.93,5981.93,595
2004/6/8,09:16:00,5988.04,5988.04,5988.04,5988.04,602
2004/6/8,09:17:00,5981.26,5981.26,5981.26,5981.26,554
2004/6/8,09:18:00,5987.60,5987.60,5987.60,5987.60,471
2004/6/8,09:19:00,5989.04,5989.04,5989.04,5989.04,674
2004/6/8,09:20:00,5991.45,5991.45,5991.45,5991.45,631
2004/6/8,09:21:00,5988.96,5988.96,5988.96,5988.96,486
2004/6/8,09:22:00,5992.36,5992.36,5992.36,5992.36,787
2004/6/8,09:23:00,5989.63,5989.63,5989.63,5989.63,742
2004/6/8,09:24:00,5988.54,5988.54,5988.54,5988.54,459
2004/6/8,09:25:00,5988.28,5988.28,5988.28,5988.28,448
2004/6/8,09:26:00,5977.95,5977.95,5977.95,5977.95,545
2004/6/8,09:27:00,5972.94,5972.94,5972.94,5972.94,499
2004/6/8,09:28:00,5972.51,5972.51,5972.51,5972.51,499
2004/6/8,09:29:00,5966.15,5966.15,5966.15,5966.15,675
2004/6/8,09:30:00,5961.89,5961.89,5961.89,5961.89,664
2004/6/8,09:31:00,5963.83,5963.83,5963.83,5963.83,523
2004/6/8,09:32:00,5956.67,5956.67,5956.67,5956.67,387
2004/6/8,09:33:00,5956.31,5956.31,5956.31,5956.31,523
2004/6/8,09:34:00,5954.41,5954.41,5954.41,5954.41,472
2004/6/8,09:35:00,5952.33,5952.33,5952.33,5952.33,345
2004/6/8,09:36:00,5956.15,5956.15,5956.15,5956.15,494
2004/6/8,09:37:00,5956.27,5956.27,5956.27,5956.27,691
2004/6/8,09:38:00,5959.43,5959.43,5959.43,5959.43,443
2004/6/8,09:39:00,5962.26,5962.26,5962.26,5962.26,500
2004/6/8,09:40:00,5963.84,5963.84,5963.84,5963.84,529
2004/6/8,09:41:00,5967.06,5967.06,5967.06,5967.06,482
2004/6/8,09:42:00,5965.84,5965.84,5965.84,5965.84,346
2004/6/8,09:43:00,5970.39,5970.39,5970.39,5970.39,337
2004/6/8,09:44:00,5966.91,5966.91,5966.91,5966.91,370
2004/6/8,09:45:00,5967.07,5967.07,5967.07,5967.07,282
2004/6/8,09:46:00,5963.73,5963.73,5963.73,5963.73,199
2004/6/8,09:47:00,5964.31,5964.31,5964.31,5964.31,313
2004/6/8,09:48:00,5963.22,5963.22,5963.22,5963.22,298
2004/6/8,09:49:00,5961.28,5961.28,5961.28,5961.28,186
2004/6/8,09:50:00,5960.05,5960.05,5960.05,5960.05,375
2004/6/8,09:51:00,5957.35,5957.35,5957.35,5957.35,586
2004/6/8,09:52:00,5946.23,5946.23,5946.23,5946.23,361
2004/6/8,09:53:00,5941.90,5941.90,5941.90,5941.90,353
2004/6/8,09:54:00,5941.73,5941.73,5941.73,5941.73,511
2004/6/8,09:55:00,5940.37,5940.37,5940.37,5940.37,451
2004/6/8,09:56:00,5942.38,5942.38,5942.38,5942.38,293
2004/6/8,09:57:00,5940.22,5940.22,5940.22,5940.22,323
2004/6/8,09:58:00,5942.18,5942.18,5942.18,5942.18,364
2004/6/8,09:59:00,5945.89,5945.89,5945.89,5945.89,292
2004/6/8,10:00:00,5949.93,5949.93,5949.93,5949.93,368
2004/6/8,10:01:00,5951.05,5951.05,5951.05,5951.05,309
2004/6/8,10:02:00,5953.19,5953.19,5953.19,5953.19,327
2004/6/8,10:03:00,5954.88,5954.88,5954.88,5954.88,224
2004/6/8,10:04:00,5965.04,5965.04,5965.04,5965.04,281
2004/6/8,10:05:00,5962.73,5962.73,5962.73,5962.73,247
2004/6/8,10:06:00,5964.37,5964.37,5964.37,5964.37,189
2004/6/8,10:07:00,5963.45,5963.45,5963.45,5963.45,203
2004/6/8,10:08:00,5966.31,5966.31,5966.31,5966.31,235
2004/6/8,10:09:00,5959.19,5959.19,5959.19,5959.19,260
2004/6/8,10:10:00,5959.31,5959.31,5959.31,5959.31,126
2004/6/8,10:11:00,5958.53,5958.53,5958.53,5958.53,215
2004/6/8,10:12:00,5958.67,5958.67,5958.67,5958.67,214
2004/6/8,10:13:00,5954.07,5954.07,5954.07,5954.07,166
2004/6/8,10:14:00,5954.97,5954.97,5954.97,5954.97,118
2004/6/8,10:15:00,5955.70,5955.70,5955.70,5955.70,148
2004/6/8,10:16:00,5952.54,5952.54,5952.54,5952.54,148
2004/6/8,10:17:00,5952.77,5952.77,5952.77,5952.77,113
2004/6/8,10:18:00,5954.13,5954.13,5954.13,5954.13,144
2004/6/8,10:19:00,5954.48,5954.48,5954.48,5954.48,184
2004/6/8,10:20:00,5951.72,5951.72,5951.72,5951.72,136
2004/6/8,10:21:00,5958.41,5958.41,5958.41,5958.41,122
2004/6/8,10:22:00,5954.67,5954.67,5954.67,5954.67,155
2004/6/8,10:23:00,5963.15,5963.15,5963.15,5963.15,177
2004/6/8,10:24:00,5957.88,5957.88,5957.88,5957.88,115
2004/6/8,10:25:00,5954.62,5954.62,5954.62,5954.62,147
2004/6/8,10:26:00,5960.95,5960.95,5960.95,5960.95,203
2004/6/8,10:27:00,5958.00,5958.00,5958.00,5958.00,199
2004/6/8,10:28:00,5967.19,5967.19,5967.19,5967.19,131
2004/6/8,10:29:00,5964.96,5964.96,5964.96,5964.96,247
2004/6/8,10:30:00,5968.62,5968.62,5968.62,5968.62,243
2004/6/8,10:31:00,5961.83,5961.83,5961.83,5961.83,166
2004/6/8,10:32:00,5968.64,5968.64,5968.64,5968.64,214
2004/6/8,10:33:00,5971.68,5971.68,5971.68,5971.68,298
2004/6/8,10:34:00,5973.20,5973.20,5973.20,5973.20,240
2004/6/8,10:35:00,5974.28,5974.28,5974.28,5974.28,167
2004/6/8,10:36:00,5975.30,5975.30,5975.30,5975.30,222
2004/6/8,10:37:00,5975.41,5975.41,5975.41,5975.41,301
2004/6/8,10:38:00,5974.98,5974.98,5974.98,5974.98,141
2004/6/8,10:39:00,5974.92,5974.92,5974.92,5974.92,338
2004/6/8,10:40:00,5976.13,5976.13,5976.13,5976.13,321
2004/6/8,10:41:00,5979.71,5979.71,5979.71,5979.71,401
2004/6/8,10:42:00,5980.72,5980.72,5980.72,5980.72,294
2004/6/8,10:43:00,5982.88,5982.88,5982.88,5982.88,333
2004/6/8,10:44:00,5986.97,5986.97,5986.97,5986.97,373
2004/6/8,10:45:00,5986.74,5986.74,5986.74,5986.74,238
2004/6/8,10:46:00,5986.63,5986.63,5986.63,5986.63,357
2004/6/8,10:47:00,5991.80,5991.80,5991.80,5991.80,464
2004/6/8,10:48:00,5991.64,5991.64,5991.64,5991.64,508
2004/6/8,10:49:00,5991.54,5991.54,5991.54,5991.54,412
2004/6/8,10:50:00,5997.20,5997.20,5997.20,5997.20,536
2004/6/8,10:51:00,5995.27,5995.27,5995.27,5995.27,415
2004/6/8,10:52:00,5995.05,5995.05,5995.05,5995.05,338
2004/6/8,10:53:00,5993.29,5993.29,5993.29,5993.29,395
2004/6/8,10:54:00,5996.49,5996.49,5996.49,5996.49,472
2004/6/8,10:55:00,5990.78,5990.78,5990.78,5990.78,303
2004/6/8,10:56:00,5990.94,5990.94,5990.94,5990.94,210
2004/6/8,10:57:00,5990.80,5990.80,5990.80,5990.80,281
2004/6/8,10:58:00,5987.85,5987.85,5987.85,5987.85,329
2004/6/8,10:59:00,5984.21,5984.21,5984.21,5984.21,184
2004/6/8,11:00:00,5985.16,5985.16,5985.16,5985.16,345
2004/6/8,11:01:00,5984.90,5984.90,5984.90,5984.90,234
2004/6/8,11:02:00,5984.01,5984.01,5984.01,5984.01,285
2004/6/8,11:03:00,5985.49,5985.49,5985.49,5985.49,203
2004/6/8,11:04:00,5981.43,5981.43,5981.43,5981.43,300
2004/6/8,11:05:00,5985.64,5985.64,5985.64,5985.64,230
2004/6/8,11:06:00,5987.62,5987.62,5987.62,5987.62,187
2004/6/8,11:07:00,5986.08,5986.08,5986.08,5986.08,339
2004/6/8,11:08:00,5984.92,5984.92,5984.92,5984.92,376
2004/6/8,11:09:00,5993.72,5993.72,5993.72,5993.72,366
2004/6/8,11:10:00,5990.87,5990.87,5990.87,5990.87,367
2004/6/8,11:11:00,5996.59,5996.59,5996.59,5996.59,511
2004/6/8,11:12:00,5992.86,5992.86,5992.86,5992.86,349
2004/6/8,11:13:00,5999.34,5999.34,5999.34,5999.34,194
2004/6/8,11:14:00,5994.02,5994.02,5994.02,5994.02,277
2004/6/8,11:15:00,5993.18,5993.18,5993.18,5993.18,251
2004/6/8,11:16:00,5995.53,5995.53,5995.53,5995.53,253
2004/6/8,11:17:00,5992.31,5992.31,5992.31,5992.31,205
2004/6/8,11:18:00,5989.31,5989.31,5989.31,5989.31,425
2004/6/8,11:19:00,5984.32,5984.32,5984.32,5984.32,714
2004/6/8,11:20:00,5979.13,5979.13,5979.13,5979.13,732
2004/6/8,11:21:00,5969.90,5969.90,5969.90,5969.90,1043
2004/6/8,11:22:00,5953.26,5953.26,5953.26,5953.26,1210
2004/6/8,11:23:00,5947.74,5947.74,5947.74,5947.74,928
2004/6/8,11:24:00,5938.51,5938.51,5938.51,5938.51,842
2004/6/8,11:25:00,5939.19,5939.19,5939.19,5939.19,882
2004/6/8,11:26:00,5937.73,5937.73,5937.73,5937.73,518
2004/6/8,11:27:00,5940.80,5940.80,5940.80,5940.80,266
2004/6/8,11:28:00,5955.77,5955.77,5955.77,5955.77,286
2004/6/8,11:29:00,5954.92,5954.92,5954.92,5954.92,411
2004/6/8,11:30:00,5955.92,5955.92,5955.92,5955.92,332
2004/6/8,11:31:00,5960.92,5960.92,5960.92,5960.92,268
2004/6/8,11:32:00,5965.83,5965.83,5965.83,5965.83,278
2004/6/8,11:33:00,5967.30,5967.30,5967.30,5967.30,221
2004/6/8,11:34:00,5965.94,5965.94,5965.94,5965.94,165
2004/6/8,11:35:00,5967.95,5967.95,5967.95,5967.95,199
2004/6/8,11:36:00,5967.17,5967.17,5967.17,5967.17,191
2004/6/8,11:37:00,5962.29,5962.29,5962.29,5962.29,160
2004/6/8,11:38:00,5964.35,5964.35,5964.35,5964.35,161
2004/6/8,11:39:00,5960.01,5960.01,5960.01,5960.01,187
2004/6/8,11:40:00,5953.93,5953.93,5953.93,5953.93,186
2004/6/8,11:41:00,5957.83,5957.83,5957.83,5957.83,142
2004/6/8,11:42:00,5952.13,5952.13,5952.13,5952.13,171
2004/6/8,11:43:00,5949.36,5949.36,5949.36,5949.36,212
2004/6/8,11:44:00,5954.52,5954.52,5954.52,5954.52,177
2004/6/8,11:45:00,5948.51,5948.51,5948.51,5948.51,162
2004/6/8,11:46:00,5955.76,5955.76,5955.76,5955.76,166
2004/6/8,11:47:00,5951.57,5951.57,5951.57,5951.57,180
2004/6/8,11:48:00,5959.64,5959.64,5959.64,5959.64,169
2004/6/8,11:49:00,5959.79,5959.79,5959.79,5959.79,113
2004/6/8,11:50:00,5954.56,5954.56,5954.56,5954.56,162
2004/6/8,11:51:00,5960.37,5960.37,5960.37,5960.37,130
2004/6/8,11:52:00,5955.07,5955.07,5955.07,5955.07,88
2004/6/8,11:53:00,5956.83,5956.83,5956.83,5956.83,145
2004/6/8,11:54:00,5958.91,5958.91,5958.91,5958.91,182
2004/6/8,11:55:00,5963.55,5963.55,5963.55,5963.55,110
2004/6/8,11:56:00,5965.71,5965.71,5965.71,5965.71,172
2004/6/8,11:57:00,5965.65,5965.65,5965.65,5965.65,231
2004/6/8,11:58:00,5965.69,5965.69,5965.69,5965.69,190
2004/6/8,11:59:00,5970.11,5970.11,5970.11,5970.11,151
2004/6/8,12:00:00,5972.42,5972.42,5972.42,5972.42,156
2004/6/8,12:01:00,5970.58,5970.58,5970.58,5970.58,205
2004/6/8,12:02:00,5971.49,5971.49,5971.49,5971.49,156
2004/6/8,12:03:00,5973.13,5973.13,5973.13,5973.13,228
2004/6/8,12:04:00,5972.10,5972.10,5972.10,5972.10,196
2004/6/8,12:05:00,5970.08,5970.08,5970.08,5970.08,182
2004/6/8,12:06:00,5967.38,5967.38,5967.38,5967.38,116
2004/6/8,12:07:00,5972.42,5972.42,5972.42,5972.42,178
2004/6/8,12:08:00,5970.95,5970.95,5970.95,5970.95,154
2004/6/8,12:09:00,5973.71,5973.71,5973.71,5973.71,131
2004/6/8,12:10:00,5972.70,5972.70,5972.70,5972.70,122
2004/6/8,12:11:00,5971.39,5971.39,5971.39,5971.39,124
2004/6/8,12:12:00,5970.98,5970.98,5970.98,5970.98,157
2004/6/8,12:13:00,5973.28,5973.28,5973.28,5973.28,125
2004/6/8,12:14:00,5972.16,5972.16,5972.16,5972.16,189
2004/6/8,12:15:00,5974.83,5974.83,5974.83,5974.83,179
2004/6/8,12:16:00,5979.13,5979.13,5979.13,5979.13,132
2004/6/8,12:17:00,5975.65,5975.65,5975.65,5975.65,178
2004/6/8,12:18:00,5975.06,5975.06,5975.06,5975.06,237
2004/6/8,12:19:00,5978.16,5978.16,5978.16,5978.16,132
2004/6/8,12:20:00,5974.35,5974.35,5974.35,5974.35,111
2004/6/8,12:21:00,5975.64,5975.64,5975.64,5975.64,190
2004/6/8,12:22:00,5974.06,5974.06,5974.06,5974.06,280
2004/6/8,12:23:00,5974.32,5974.32,5974.32,5974.32,168
2004/6/8,12:24:00,5979.19,5979.19,5979.19,5979.19,215
2004/6/8,12:25:00,5977.87,5977.87,5977.87,5977.87,205
2004/6/8,12:26:00,5977.08,5977.08,5977.08,5977.08,157
2004/6/8,12:27:00,5976.22,5976.22,5976.22,5976.22,105
2004/6/8,12:28:00,5979.40,5979.40,5979.40,5979.40,200
2004/6/8,12:29:00,5977.32,5977.32,5977.32,5977.32,192
2004/6/8,12:30:00,5976.57,5976.57,5976.57,5976.57,145
2004/6/8,12:31:00,5973.81,5973.81,5973.81,5973.81,158
2004/6/8,12:32:00,5975.67,5975.67,5975.67,5975.67,237
2004/6/8,12:33:00,5972.38,5972.38,5972.38,5972.38,201
2004/6/8,12:34:00,5972.26,5972.26,5972.26,5972.26,112
2004/6/8,12:35:00,5973.64,5973.64,5973.64,5973.64,199
2004/6/8,12:36:00,5974.76,5974.76,5974.76,5974.76,175
2004/6/8,12:37:00,5978.18,5978.18,5978.18,5978.18,233
2004/6/8,12:38:00,5978.17,5978.17,5978.17,5978.17,173
2004/6/8,12:39:00,5980.23,5980.23,5980.23,5980.23,185
2004/6/8,12:40:00,5981.90,5981.90,5981.90,5981.90,226
2004/6/8,12:41:00,5980.54,5980.54,5980.54,5980.54,189
2004/6/8,12:42:00,5982.92,5982.92,5982.92,5982.92,374
2004/6/8,12:43:00,5991.52,5991.52,5991.52,5991.52,367
2004/6/8,12:44:00,5988.68,5988.68,5988.68,5988.68,360
2004/6/8,12:45:00,5996.59,5996.59,5996.59,5996.59,489
2004/6/8,12:46:00,5992.03,5992.03,5992.03,5992.03,553
2004/6/8,12:47:00,6000.84,6000.84,6000.84,6000.84,472
2004/6/8,12:48:00,6003.38,6003.38,6003.38,6003.38,420
2004/6/8,12:49:00,6004.69,6004.69,6004.69,6004.69,689
2004/6/8,12:50:00,6001.15,6001.15,6001.15,6001.15,394
2004/6/8,12:51:00,6009.23,6009.23,6009.23,6009.23,258
2004/6/8,12:52:00,6008.31,6008.31,6008.31,6008.31,352
2004/6/8,12:53:00,6001.52,6001.52,6001.52,6001.52,358
2004/6/8,12:54:00,5995.94,5995.94,5995.94,5995.94,275
2004/6/8,12:55:00,5999.88,5999.88,5999.88,5999.88,216
2004/6/8,12:56:00,5993.64,5993.64,5993.64,5993.64,307
2004/6/8,12:57:00,5996.97,5996.97,5996.97,5996.97,318
2004/6/8,12:58:00,5987.66,5987.66,5987.66,5987.66,183
2004/6/8,12:59:00,5987.81,5987.81,5987.81,5987.81,303
2004/6/8,13:00:00,5993.20,5993.20,5993.20,5993.20,258
2004/6/8,13:01:00,5990.61,5990.61,5990.61,5990.61,232
2004/6/8,13:02:00,5999.46,5999.46,5999.46,5999.46,202
2004/6/8,13:03:00,5989.24,5989.24,5989.24,5989.24,311
2004/6/8,13:04:00,5990.53,5990.53,5990.53,5990.53,234
2004/6/8,13:05:00,5998.12,5998.12,5998.12,5998.12,220
2004/6/8,13:06:00,5988.36,5988.36,5988.36,5988.36,253
2004/6/8,13:07:00,5999.45,5999.45,5999.45,5999.45,317
2004/6/8,13:08:00,5991.31,5991.31,5991.31,5991.31,282
2004/6/8,13:09:00,5991.96,5991.96,5991.96,5991.96,214
2004/6/8,13:10:00,5998.28,5998.28,5998.28,5998.28,357
2004/6/8,13:11:00,5997.23,5997.23,5997.23,5997.23,333
2004/6/8,13:12:00,5993.88,5993.88,5993.88,5993.88,232
2004/6/8,13:13:00,6000.46,6000.46,6000.46,6000.46,419
2004/6/8,13:14:00,5988.87,5988.87,5988.87,5988.87,381
2004/6/8,13:15:00,5990.75,5990.75,5990.75,5990.75,362
2004/6/8,13:16:00,5987.67,5987.67,5987.67,5987.67,368
2004/6/8,13:17:00,5992.66,5992.66,5992.66,5992.66,774
2004/6/8,13:18:00,5980.31,5980.31,5980.31,5980.31,500
2004/6/8,13:19:00,5981.47,5981.47,5981.47,5981.47,360
2004/6/8,13:20:00,5980.03,5980.03,5980.03,5980.03,631
2004/6/8,13:21:00,5974.79,5974.79,5974.79,5974.79,631
2004/6/8,13:22:00,5966.80,5966.80,5966.80,5966.80,561
2004/6/8,13:23:00,5967.22,5967.22,5967.22,5967.22,484
2004/6/8,13:24:00,5967.04,5967.04,5967.04,5967.04,565
2004/6/8,13:25:00,5967.46,5967.46,5967.46,5967.46,586
2004/6/8,13:26:00,5967.46,5967.46,5967.46,5967.46,0
2004/6/8,13:27:00,5967.46,5967.46,5967.46,5967.46,0
2004/6/8,13:28:00,5967.46,5967.46,5967.46,5967.46,0
2004/6/8,13:29:00,5967.46,5967.46,5967.46,5967.46,0
2004/6/8,13:30:00,5986.76,5986.76,5986.76,5986.76,3600
2004/6/9,09:00:00,5986.76,5986.76,5986.76,5986.76,62
2004/6/9,09:01:00,5972.13,5972.13,5972.13,5972.13,1476
2004/6/9,09:02:00,5967.63,5967.63,5967.63,5967.63,530
2004/6/9,09:03:00,5964.62,5964.62,5964.62,5964.62,360
2004/6/9,09:04:00,5967.83,5967.83,5967.83,5967.83,505
2004/6/9,09:05:00,5980.01,5980.01,5980.01,5980.01,634
2004/6/9,09:06:00,5985.15,5985.15,5985.15,5985.15,742
2004/6/9,09:07:00,5999.40,5999.40,5999.40,5999.40,556
2004/6/9,09:08:00,6002.79,6002.79,6002.79,6002.79,917
2004/6/9,09:09:00,6004.63,6004.63,6004.63,6004.63,813
2004/6/9,09:10:00,6007.28,6007.28,6007.28,6007.28,707
2004/6/9,09:11:00,6007.68,6007.68,6007.68,6007.68,596
2004/6/9,09:12:00,6002.47,6002.47,6002.47,6002.47,564
2004/6/9,09:13:00,5994.45,5994.45,5994.45,5994.45,510
2004/6/9,09:14:00,5985.16,5985.16,5985.16,5985.16,442
2004/6/9,09:15:00,5980.31,5980.31,5980.31,5980.31,677
2004/6/9,09:16:00,5976.56,5976.56,5976.56,5976.56,582
2004/6/9,09:17:00,5972.47,5972.47,5972.47,5972.47,343
2004/6/9,09:18:00,5978.08,5978.08,5978.08,5978.08,397
2004/6/9,09:19:00,5980.69,5980.69,5980.69,5980.69,492
2004/6/9,09:20:00,5980.21,5980.21,5980.21,5980.21,376
2004/6/9,09:21:00,5987.03,5987.03,5987.03,5987.03,345
2004/6/9,09:22:00,5988.25,5988.25,5988.25,5988.25,501
2004/6/9,09:23:00,5985.83,5985.83,5985.83,5985.83,492
2004/6/9,09:24:00,5989.29,5989.29,5989.29,5989.29,403
2004/6/9,09:25:00,5986.43,5986.43,5986.43,5986.43,254
2004/6/9,09:26:00,5988.28,5988.28,5988.28,5988.28,378
2004/6/9,09:27:00,5986.24,5986.24,5986.24,5986.24,315
2004/6/9,09:28:00,5987.77,5987.77,5987.77,5987.77,221
2004/6/9,09:29:00,5989.50,5989.50,5989.50,5989.50,317
2004/6/9,09:30:00,5981.85,5981.85,5981.85,5981.85,261
2004/6/9,09:31:00,5987.82,5987.82,5987.82,5987.82,244
2004/6/9,09:32:00,5979.15,5979.15,5979.15,5979.15,220
2004/6/9,09:33:00,5977.11,5977.11,5977.11,5977.11,317
2004/6/9,09:34:00,5977.12,5977.12,5977.12,5977.12,351
2004/6/9,09:35:00,5975.32,5975.32,5975.32,5975.32,290
2004/6/9,09:36:00,5977.32,5977.32,5977.32,5977.32,334
2004/6/9,09:37:00,5978.09,5978.09,5978.09,5978.09,404
2004/6/9,09:38:00,5978.87,5978.87,5978.87,5978.87,239
2004/6/9,09:39:00,5980.40,5980.40,5980.40,5980.40,276
2004/6/9,09:40:00,5983.42,5983.42,5983.42,5983.42,250
2004/6/9,09:41:00,5979.40,5979.40,5979.40,5979.40,263
2004/6/9,09:42:00,5978.93,5978.93,5978.93,5978.93,183
2004/6/9,09:43:00,5979.79,5979.79,5979.79,5979.79,236
2004/6/9,09:44:00,5979.99,5979.99,5979.99,5979.99,279
2004/6/9,09:45:00,5980.20,5980.20,5980.20,5980.20,199
2004/6/9,09:46:00,5986.24,5986.24,5986.24,5986.24,131
2004/6/9,09:47:00,5980.86,5980.86,5980.86,5980.86,189
2004/6/9,09:48:00,5978.73,5978.73,5978.73,5978.73,171
2004/6/9,09:49:00,5979.42,5979.42,5979.42,5979.42,128
2004/6/9,09:50:00,5977.75,5977.75,5977.75,5977.75,160
2004/6/9,09:51:00,5978.91,5978.91,5978.91,5978.91,173
2004/6/9,09:52:00,5982.04,5982.04,5982.04,5982.04,132
2004/6/9,09:53:00,5979.92,5979.92,5979.92,5979.92,221
2004/6/9,09:54:00,5978.54,5978.54,5978.54,5978.54,221
2004/6/9,09:55:00,5977.02,5977.02,5977.02,5977.02,192
2004/6/9,09:56:00,5977.59,5977.59,5977.59,5977.59,179
2004/6/9,09:57:00,5978.09,5978.09,5978.09,5978.09,181
2004/6/9,09:58:00,5982.65,5982.65,5982.65,5982.65,247
2004/6/9,09:59:00,5982.72,5982.72,5982.72,5982.72,154
2004/6/9,10:00:00,5979.76,5979.76,5979.76,5979.76,136
2004/6/9,10:01:00,5980.48,5980.48,5980.48,5980.48,204
2004/6/9,10:02:00,5988.51,5988.51,5988.51,5988.51,274
2004/6/9,10:03:00,5986.68,5986.68,5986.68,5986.68,229
2004/6/9,10:04:00,5983.24,5983.24,5983.24,5983.24,243
2004/6/9,10:05:00,5986.25,5986.25,5986.25,5986.25,361
2004/6/9,10:06:00,5985.38,5985.38,5985.38,5985.38,231
2004/6/9,10:07:00,5989.37,5989.37,5989.37,5989.37,165
2004/6/9,10:08:00,5991.97,5991.97,5991.97,5991.97,269
2004/6/9,10:09:00,5992.08,5992.08,5992.08,5992.08,291
2004/6/9,10:10:00,5993.84,5993.84,5993.84,5993.84,318
2004/6/9,10:11:00,6001.19,6001.19,6001.19,6001.19,365
2004/6/9,10:12:00,6007.19,6007.19,6007.19,6007.19,543
2004/6/9,10:13:00,6003.85,6003.85,6003.85,6003.85,308
2004/6/9,10:14:00,6010.05,6010.05,6010.05,6010.05,434
2004/6/9,10:15:00,6008.75,6008.75,6008.75,6008.75,391
2004/6/9,10:16:00,6008.22,6008.22,6008.22,6008.22,365
2004/6/9,10:17:00,6006.63,6006.63,6006.63,6006.63,328
2004/6/9,10:18:00,6009.25,6009.25,6009.25,6009.25,312
2004/6/9,10:19:00,6002.92,6002.92,6002.92,6002.92,317
2004/6/9,10:20:00,6002.66,6002.66,6002.66,6002.66,195
2004/6/9,10:21:00,6005.81,6005.81,6005.81,6005.81,155
2004/6/9,10:22:00,5998.33,5998.33,5998.33,5998.33,257
2004/6/9,10:23:00,5997.76,5997.76,5997.76,5997.76,200
2004/6/9,10:24:00,5995.59,5995.59,5995.59,5995.59,169
2004/6/9,10:25:00,5993.91,5993.91,5993.91,5993.91,186
2004/6/9,10:26:00,6000.15,6000.15,6000.15,6000.15,199
2004/6/9,10:27:00,5999.11,5999.11,5999.11,5999.11,138
2004/6/9,10:28:00,6004.23,6004.23,6004.23,6004.23,177
2004/6/9,10:29:00,5999.71,5999.71,5999.71,5999.71,178
2004/6/9,10:30:00,5996.51,5996.51,5996.51,5996.51,133
2004/6/9,10:31:00,5995.51,5995.51,5995.51,5995.51,98
2004/6/9,10:32:00,5993.16,5993.16,5993.16,5993.16,118
2004/6/9,10:33:00,5993.91,5993.91,5993.91,5993.91,148
2004/6/9,10:34:00,5995.88,5995.88,5995.88,5995.88,119
2004/6/9,10:35:00,5998.29,5998.29,5998.29,5998.29,105
2004/6/9,10:36:00,5993.48,5993.48,5993.48,5993.48,143
2004/6/9,10:37:00,5992.53,5992.53,5992.53,5992.53,157
2004/6/9,10:38:00,5992.42,5992.42,5992.42,5992.42,108
2004/6/9,10:39:00,5992.54,5992.54,5992.54,5992.54,172
2004/6/9,10:40:00,5992.15,5992.15,5992.15,5992.15,167
2004/6/9,10:41:00,5993.86,5993.86,5993.86,5993.86,173
2004/6/9,10:42:00,5989.48,5989.48,5989.48,5989.48,132
2004/6/9,10:43:00,5984.50,5984.50,5984.50,5984.50,170
2004/6/9,10:44:00,5981.95,5981.95,5981.95,5981.95,158
2004/6/9,10:45:00,5981.60,5981.60,5981.60,5981.60,119
2004/6/9,10:46:00,5983.59,5983.59,5983.59,5983.59,171
2004/6/9,10:47:00,5981.98,5981.98,5981.98,5981.98,192
2004/6/9,10:48:00,5984.46,5984.46,5984.46,5984.46,227
2004/6/9,10:49:00,5980.61,5980.61,5980.61,5980.61,131
2004/6/9,10:50:00,5977.66,5977.66,5977.66,5977.66,227
2004/6/9,10:51:00,5978.46,5978.46,5978.46,5978.46,247
2004/6/9,10:52:00,5982.08,5982.08,5982.08,5982.08,190
2004/6/9,10:53:00,5977.33,5977.33,5977.33,5977.33,186
2004/6/9,10:54:00,5977.67,5977.67,5977.67,5977.67,196
2004/6/9,10:55:00,5978.54,5978.54,5978.54,5978.54,227
2004/6/9,10:56:00,5980.29,5980.29,5980.29,5980.29,137
2004/6/9,10:57:00,5974.07,5974.07,5974.07,5974.07,172
2004/6/9,10:58:00,5975.00,5975.00,5975.00,5975.00,202
2004/6/9,10:59:00,5972.66,5972.66,5972.66,5972.66,132
2004/6/9,11:00:00,5972.02,5972.02,5972.02,5972.02,195
2004/6/9,11:01:00,5966.18,5966.18,5966.18,5966.18,226
2004/6/9,11:02:00,5969.66,5969.66,5969.66,5969.66,197
2004/6/9,11:03:00,5967.83,5967.83,5967.83,5967.83,206
2004/6/9,11:04:00,5974.34,5974.34,5974.34,5974.34,215
2004/6/9,11:05:00,5973.13,5973.13,5973.13,5973.13,192
2004/6/9,11:06:00,5974.49,5974.49,5974.49,5974.49,164
2004/6/9,11:07:00,5974.03,5974.03,5974.03,5974.03,128
2004/6/9,11:08:00,5974.93,5974.93,5974.93,5974.93,114
2004/6/9,11:09:00,5982.99,5982.99,5982.99,5982.99,113
2004/6/9,11:10:00,5984.42,5984.42,5984.42,5984.42,92
2004/6/9,11:11:00,5984.50,5984.50,5984.50,5984.50,349
2004/6/9,11:12:00,5981.48,5981.48,5981.48,5981.48,150
2004/6/9,11:13:00,5982.14,5982.14,5982.14,5982.14,110
2004/6/9,11:14:00,5975.73,5975.73,5975.73,5975.73,111
2004/6/9,11:15:00,5973.55,5973.55,5973.55,5973.55,114
2004/6/9,11:16:00,5975.33,5975.33,5975.33,5975.33,163
2004/6/9,11:17:00,5975.26,5975.26,5975.26,5975.26,184
2004/6/9,11:18:00,5974.10,5974.10,5974.10,5974.10,248
2004/6/9,11:19:00,5974.47,5974.47,5974.47,5974.47,221
2004/6/9,11:20:00,5972.33,5972.33,5972.33,5972.33,114
2004/6/9,11:21:00,5972.71,5972.71,5972.71,5972.71,119
2004/6/9,11:22:00,5971.27,5971.27,5971.27,5971.27,149
2004/6/9,11:23:00,5967.66,5967.66,5967.66,5967.66,167
2004/6/9,11:24:00,5966.67,5966.67,5966.67,5966.67,91
2004/6/9,11:25:00,5966.93,5966.93,5966.93,5966.93,157
2004/6/9,11:26:00,5968.54,5968.54,5968.54,5968.54,149
2004/6/9,11:27:00,5967.70,5967.70,5967.70,5967.70,101
2004/6/9,11:28:00,5966.76,5966.76,5966.76,5966.76,99
2004/6/9,11:29:00,5969.96,5969.96,5969.96,5969.96,154
2004/6/9,11:30:00,5969.79,5969.79,5969.79,5969.79,123
2004/6/9,11:31:00,5974.57,5974.57,5974.57,5974.57,80
2004/6/9,11:32:00,5974.84,5974.84,5974.84,5974.84,179
2004/6/9,11:33:00,5973.75,5973.75,5973.75,5973.75,191
2004/6/9,11:34:00,5977.39,5977.39,5977.39,5977.39,68
2004/6/9,11:35:00,5980.61,5980.61,5980.61,5980.61,101
2004/6/9,11:36:00,5974.84,5974.84,5974.84,5974.84,146
2004/6/9,11:37:00,5976.10,5976.10,5976.10,5976.10,101
2004/6/9,11:38:00,5976.13,5976.13,5976.13,5976.13,73
2004/6/9,11:39:00,5972.47,5972.47,5972.47,5972.47,114
2004/6/9,11:40:00,5974.93,5974.93,5974.93,5974.93,100
2004/6/9,11:41:00,5969.76,5969.76,5969.76,5969.76,82
2004/6/9,11:42:00,5969.72,5969.72,5969.72,5969.72,115
2004/6/9,11:43:00,5970.16,5970.16,5970.16,5970.16,148
2004/6/9,11:44:00,5972.10,5972.10,5972.10,5972.10,146
2004/6/9,11:45:00,5968.76,5968.76,5968.76,5968.76,79
2004/6/9,11:46:00,5971.08,5971.08,5971.08,5971.08,145
2004/6/9,11:47:00,5970.78,5970.78,5970.78,5970.78,170
2004/6/9,11:48:00,5973.51,5973.51,5973.51,5973.51,271
2004/6/9,11:49:00,5976.50,5976.50,5976.50,5976.50,293
2004/6/9,11:50:00,5977.98,5977.98,5977.98,5977.98,223
2004/6/9,11:51:00,5975.86,5975.86,5975.86,5975.86,113
2004/6/9,11:52:00,5978.50,5978.50,5978.50,5978.50,99
2004/6/9,11:53:00,5984.07,5984.07,5984.07,5984.07,145
2004/6/9,11:54:00,5981.91,5981.91,5981.91,5981.91,158
2004/6/9,11:55:00,5981.77,5981.77,5981.77,5981.77,118
2004/6/9,11:56:00,5991.02,5991.02,5991.02,5991.02,150
2004/6/9,11:57:00,5987.61,5987.61,5987.61,5987.61,184
2004/6/9,11:58:00,5991.83,5991.83,5991.83,5991.83,158
2004/6/9,11:59:00,5993.48,5993.48,5993.48,5993.48,128
2004/6/9,12:00:00,5990.27,5990.27,5990.27,5990.27,167
2004/6/9,12:01:00,5987.92,5987.92,5987.92,5987.92,155
2004/6/9,12:02:00,5989.69,5989.69,5989.69,5989.69,107
2004/6/9,12:03:00,5987.04,5987.04,5987.04,5987.04,145
2004/6/9,12:04:00,5987.57,5987.57,5987.57,5987.57,143
2004/6/9,12:05:00,5985.37,5985.37,5985.37,5985.37,116
2004/6/9,12:06:00,5985.03,5985.03,5985.03,5985.03,99
2004/6/9,12:07:00,5983.28,5983.28,5983.28,5983.28,129
2004/6/9,12:08:00,5982.64,5982.64,5982.64,5982.64,121
2004/6/9,12:09:00,5982.32,5982.32,5982.32,5982.32,87
2004/6/9,12:10:00,5981.55,5981.55,5981.55,5981.55,123
2004/6/9,12:11:00,5981.49,5981.49,5981.49,5981.49,121
2004/6/9,12:12:00,5981.69,5981.69,5981.69,5981.69,172
2004/6/9,12:13:00,5979.02,5979.02,5979.02,5979.02,90
2004/6/9,12:14:00,5978.65,5978.65,5978.65,5978.65,130
2004/6/9,12:15:00,5980.33,5980.33,5980.33,5980.33,145
2004/6/9,12:16:00,5977.70,5977.70,5977.70,5977.70,99
2004/6/9,12:17:00,5976.06,5976.06,5976.06,5976.06,176
2004/6/9,12:18:00,5976.83,5976.83,5976.83,5976.83,254
2004/6/9,12:19:00,5976.06,5976.06,5976.06,5976.06,150
2004/6/9,12:20:00,5976.24,5976.24,5976.24,5976.24,163
2004/6/9,12:21:00,5975.62,5975.62,5975.62,5975.62,206
2004/6/9,12:22:00,5974.00,5974.00,5974.00,5974.00,214
2004/6/9,12:23:00,5980.73,5980.73,5980.73,5980.73,100
2004/6/9,12:24:00,5973.66,5973.66,5973.66,5973.66,179
2004/6/9,12:25:00,5976.41,5976.41,5976.41,5976.41,185
2004/6/9,12:26:00,5973.47,5973.47,5973.47,5973.47,217
2004/6/9,12:27:00,5975.76,5975.76,5975.76,5975.76,203
2004/6/9,12:28:00,5975.63,5975.63,5975.63,5975.63,245
2004/6/9,12:29:00,5971.81,5971.81,5971.81,5971.81,270
2004/6/9,12:30:00,5969.74,5969.74,5969.74,5969.74,152
2004/6/9,12:31:00,5970.42,5970.42,5970.42,5970.42,457
2004/6/9,12:32:00,5965.00,5965.00,5965.00,5965.00,274
2004/6/9,12:33:00,5961.84,5961.84,5961.84,5961.84,323
2004/6/9,12:34:00,5961.16,5961.16,5961.16,5961.16,217
2004/6/9,12:35:00,5957.78,5957.78,5957.78,5957.78,335
2004/6/9,12:36:00,5952.30,5952.30,5952.30,5952.30,291
2004/6/9,12:37:00,5952.08,5952.08,5952.08,5952.08,220
2004/6/9,12:38:00,5960.03,5960.03,5960.03,5960.03,238
2004/6/9,12:39:00,5961.87,5961.87,5961.87,5961.87,356
2004/6/9,12:40:00,5962.85,5962.85,5962.85,5962.85,278
2004/6/9,12:41:00,5966.73,5966.73,5966.73,5966.73,165
2004/6/9,12:42:00,5966.76,5966.76,5966.76,5966.76,255
2004/6/9,12:43:00,5971.78,5971.78,5971.78,5971.78,158
2004/6/9,12:44:00,5975.91,5975.91,5975.91,5975.91,151
2004/6/9,12:45:00,5971.80,5971.80,5971.80,5971.80,85
2004/6/9,12:46:00,5972.34,5972.34,5972.34,5972.34,117
2004/6/9,12:47:00,5972.89,5972.89,5972.89,5972.89,98
2004/6/9,12:48:00,5971.07,5971.07,5971.07,5971.07,78
2004/6/9,12:49:00,5966.63,5966.63,5966.63,5966.63,122
2004/6/9,12:50:00,5965.72,5965.72,5965.72,5965.72,191
2004/6/9,12:51:00,5965.46,5965.46,5965.46,5965.46,221
2004/6/9,12:52:00,5962.38,5962.38,5962.38,5962.38,348
2004/6/9,12:53:00,5967.06,5967.06,5967.06,5967.06,331
2004/6/9,12:54:00,5962.19,5962.19,5962.19,5962.19,233
2004/6/9,12:55:00,5962.11,5962.11,5962.11,5962.11,133
2004/6/9,12:56:00,5962.03,5962.03,5962.03,5962.03,217
2004/6/9,12:57:00,5957.92,5957.92,5957.92,5957.92,182
2004/6/9,12:58:00,5957.80,5957.80,5957.80,5957.80,184
2004/6/9,12:59:00,5957.31,5957.31,5957.31,5957.31,148
2004/6/9,13:00:00,5958.63,5958.63,5958.63,5958.63,225
2004/6/9,13:01:00,5954.07,5954.07,5954.07,5954.07,187
2004/6/9,13:02:00,5953.29,5953.29,5953.29,5953.29,105
2004/6/9,13:03:00,5955.73,5955.73,5955.73,5955.73,212
2004/6/9,13:04:00,5954.93,5954.93,5954.93,5954.93,207
2004/6/9,13:05:00,5952.03,5952.03,5952.03,5952.03,129
2004/6/9,13:06:00,5951.48,5951.48,5951.48,5951.48,171
2004/6/9,13:07:00,5951.39,5951.39,5951.39,5951.39,200
2004/6/9,13:08:00,5949.69,5949.69,5949.69,5949.69,189
2004/6/9,13:09:00,5948.93,5948.93,5948.93,5948.93,202
2004/6/9,13:10:00,5950.38,5950.38,5950.38,5950.38,353
2004/6/9,13:11:00,5949.60,5949.60,5949.60,5949.60,281
2004/6/9,13:12:00,5952.10,5952.10,5952.10,5952.10,242
2004/6/9,13:13:00,5950.50,5950.50,5950.50,5950.50,247
2004/6/9,13:14:00,5954.73,5954.73,5954.73,5954.73,260
2004/6/9,13:15:00,5952.65,5952.65,5952.65,5952.65,202
2004/6/9,13:16:00,5957.74,5957.74,5957.74,5957.74,277
2004/6/9,13:17:00,5956.58,5956.58,5956.58,5956.58,336
2004/6/9,13:18:00,5967.62,5967.62,5967.62,5967.62,318
2004/6/9,13:19:00,5961.34,5961.34,5961.34,5961.34,222
2004/6/9,13:20:00,5961.64,5961.64,5961.64,5961.64,293
2004/6/9,13:21:00,5971.79,5971.79,5971.79,5971.79,373
2004/6/9,13:22:00,5965.66,5965.66,5965.66,5965.66,263
2004/6/9,13:23:00,5973.36,5973.36,5973.36,5973.36,231
2004/6/9,13:24:00,5965.81,5965.81,5965.81,5965.81,418
2004/6/9,13:25:00,5965.73,5965.73,5965.73,5965.73,602
2004/6/9,13:26:00,5965.73,5965.73,5965.73,5965.73,0
2004/6/9,13:27:00,5965.73,5965.73,5965.73,5965.73,0
2004/6/9,13:28:00,5965.73,5965.73,5965.73,5965.73,0
2004/6/9,13:29:00,5965.73,5965.73,5965.73,5965.73,0
2004/6/9,13:30:00,5965.70,5965.70,5965.70,5965.70,3105
2004/6/10,09:00:00,5965.70,5965.70,5965.70,5965.70,57
2004/6/10,09:01:00,5915.96,5915.96,5915.96,5915.96,1337
2004/6/10,09:02:00,5913.75,5913.75,5913.75,5913.75,497
2004/6/10,09:03:00,5912.73,5912.73,5912.73,5912.73,406
2004/6/10,09:04:00,5915.90,5915.90,5915.90,5915.90,383
2004/6/10,09:05:00,5917.76,5917.76,5917.76,5917.76,492
2004/6/10,09:06:00,5920.97,5920.97,5920.97,5920.97,501
2004/6/10,09:07:00,5924.74,5924.74,5924.74,5924.74,377
2004/6/10,09:08:00,5929.04,5929.04,5929.04,5929.04,539
2004/6/10,09:09:00,5933.24,5933.24,5933.24,5933.24,615
2004/6/10,09:10:00,5935.48,5935.48,5935.48,5935.48,378
2004/6/10,09:11:00,5932.16,5932.16,5932.16,5932.16,432
2004/6/10,09:12:00,5929.47,5929.47,5929.47,5929.47,435
2004/6/10,09:13:00,5928.05,5928.05,5928.05,5928.05,325
2004/6/10,09:14:00,5927.78,5927.78,5927.78,5927.78,262
2004/6/10,09:15:00,5922.83,5922.83,5922.83,5922.83,490
2004/6/10,09:16:00,5916.79,5916.79,5916.79,5916.79,334
2004/6/10,09:17:00,5920.01,5920.01,5920.01,5920.01,210
2004/6/10,09:18:00,5913.77,5913.77,5913.77,5913.77,291
2004/6/10,09:19:00,5914.41,5914.41,5914.41,5914.41,362
2004/6/10,09:20:00,5906.97,5906.97,5906.97,5906.97,358
2004/6/10,09:21:00,5904.67,5904.67,5904.67,5904.67,315
2004/6/10,09:22:00,5907.33,5907.33,5907.33,5907.33,378
2004/6/10,09:23:00,5909.13,5909.13,5909.13,5909.13,414
2004/6/10,09:24:00,5907.10,5907.10,5907.10,5907.10,301
2004/6/10,09:25:00,5906.17,5906.17,5906.17,5906.17,285
2004/6/10,09:26:00,5908.61,5908.61,5908.61,5908.61,343
2004/6/10,09:27:00,5907.44,5907.44,5907.44,5907.44,256
2004/6/10,09:28:00,5912.52,5912.52,5912.52,5912.52,275
2004/6/10,09:29:00,5918.99,5918.99,5918.99,5918.99,268
2004/6/10,09:30:00,5917.47,5917.47,5917.47,5917.47,334
2004/6/10,09:31:00,5920.86,5920.86,5920.86,5920.86,345
2004/6/10,09:32:00,5922.61,5922.61,5922.61,5922.61,355
2004/6/10,09:33:00,5924.34,5924.34,5924.34,5924.34,443
2004/6/10,09:34:00,5926.73,5926.73,5926.73,5926.73,379
2004/6/10,09:35:00,5928.44,5928.44,5928.44,5928.44,274
2004/6/10,09:36:00,5927.74,5927.74,5927.74,5927.74,359
2004/6/10,09:37:00,5928.60,5928.60,5928.60,5928.60,403
2004/6/10,09:38:00,5929.89,5929.89,5929.89,5929.89,306
2004/6/10,09:39:00,5931.92,5931.92,5931.92,5931.92,269
2004/6/10,09:40:00,5930.65,5930.65,5930.65,5930.65,401
2004/6/10,09:41:00,5932.95,5932.95,5932.95,5932.95,390
2004/6/10,09:42:00,5938.61,5938.61,5938.61,5938.61,280
2004/6/10,09:43:00,5930.44,5930.44,5930.44,5930.44,283
2004/6/10,09:44:00,5931.30,5931.30,5931.30,5931.30,288
2004/6/10,09:45:00,5929.85,5929.85,5929.85,5929.85,212
2004/6/10,09:46:00,5930.23,5930.23,5930.23,5930.23,209
2004/6/10,09:47:00,5927.25,5927.25,5927.25,5927.25,290
2004/6/10,09:48:00,5928.36,5928.36,5928.36,5928.36,226
2004/6/10,09:49:00,5924.68,5924.68,5924.68,5924.68,166
2004/6/10,09:50:00,5927.59,5927.59,5927.59,5927.59,197
2004/6/10,09:51:00,5923.42,5923.42,5923.42,5923.42,283
2004/6/10,09:52:00,5922.10,5922.10,5922.10,5922.10,169
2004/6/10,09:53:00,5917.33,5917.33,5917.33,5917.33,127
2004/6/10,09:54:00,5926.54,5926.54,5926.54,5926.54,234
2004/6/10,09:55:00,5923.74,5923.74,5923.74,5923.74,247
2004/6/10,09:56:00,5923.43,5923.43,5923.43,5923.43,104
2004/6/10,09:57:00,5923.26,5923.26,5923.26,5923.26,151
2004/6/10,09:58:00,5917.14,5917.14,5917.14,5917.14,186
2004/6/10,09:59:00,5922.39,5922.39,5922.39,5922.39,120
2004/6/10,10:00:00,5914.81,5914.81,5914.81,5914.81,159
2004/6/10,10:01:00,5917.80,5917.80,5917.80,5917.80,239
2004/6/10,10:02:00,5912.19,5912.19,5912.19,5912.19,243
2004/6/10,10:03:00,5914.72,5914.72,5914.72,5914.72,229
2004/6/10,10:04:00,5905.34,5905.34,5905.34,5905.34,386
2004/6/10,10:05:00,5902.63,5902.63,5902.63,5902.63,432
2004/6/10,10:06:00,5892.33,5892.33,5892.33,5892.33,740
2004/6/10,10:07:00,5885.75,5885.75,5885.75,5885.75,806
2004/6/10,10:08:00,5879.18,5879.18,5879.18,5879.18,769
2004/6/10,10:09:00,5876.17,5876.17,5876.17,5876.17,668
2004/6/10,10:10:00,5878.15,5878.15,5878.15,5878.15,493
2004/6/10,10:11:00,5878.81,5878.81,5878.81,5878.81,452
2004/6/10,10:12:00,5882.67,5882.67,5882.67,5882.67,514
2004/6/10,10:13:00,5888.12,5888.12,5888.12,5888.12,284
2004/6/10,10:14:00,5891.26,5891.26,5891.26,5891.26,196
2004/6/10,10:15:00,5884.86,5884.86,5884.86,5884.86,336
2004/6/10,10:16:00,5880.63,5880.63,5880.63,5880.63,371
2004/6/10,10:17:00,5879.02,5879.02,5879.02,5879.02,213
2004/6/10,10:18:00,5863.17,5863.17,5863.17,5863.17,408
2004/6/10,10:19:00,5860.12,5860.12,5860.12,5860.12,458
2004/6/10,10:20:00,5863.68,5863.68,5863.68,5863.68,416
2004/6/10,10:21:00,5864.36,5864.36,5864.36,5864.36,414
2004/6/10,10:22:00,5862.11,5862.11,5862.11,5862.11,426
2004/6/10,10:23:00,5854.66,5854.66,5854.66,5854.66,376
2004/6/10,10:24:00,5859.92,5859.92,5859.92,5859.92,299
2004/6/10,10:25:00,5861.16,5861.16,5861.16,5861.16,334
2004/6/10,10:26:00,5863.36,5863.36,5863.36,5863.36,313
2004/6/10,10:27:00,5865.31,5865.31,5865.31,5865.31,253
2004/6/10,10:28:00,5868.16,5868.16,5868.16,5868.16,170
2004/6/10,10:29:00,5872.59,5872.59,5872.59,5872.59,325
2004/6/10,10:30:00,5872.70,5872.70,5872.70,5872.70,405
2004/6/10,10:31:00,5876.57,5876.57,5876.57,5876.57,162
2004/6/10,10:32:00,5876.20,5876.20,5876.20,5876.20,194
2004/6/10,10:33:00,5879.27,5879.27,5879.27,5879.27,245
2004/6/10,10:34:00,5878.98,5878.98,5878.98,5878.98,167
2004/6/10,10:35:00,5878.79,5878.79,5878.79,5878.79,130
2004/6/10,10:36:00,5875.69,5875.69,5875.69,5875.69,168
2004/6/10,10:37:00,5874.16,5874.16,5874.16,5874.16,224
2004/6/10,10:38:00,5872.11,5872.11,5872.11,5872.11,132
2004/6/10,10:39:00,5871.47,5871.47,5871.47,5871.47,148
2004/6/10,10:40:00,5865.96,5865.96,5865.96,5865.96,211
2004/6/10,10:41:00,5871.12,5871.12,5871.12,5871.12,129
2004/6/10,10:42:00,5868.75,5868.75,5868.75,5868.75,186
2004/6/10,10:43:00,5871.60,5871.60,5871.60,5871.60,138
2004/6/10,10:44:00,5871.02,5871.02,5871.02,5871.02,144
2004/6/10,10:45:00,5872.22,5872.22,5872.22,5872.22,152
2004/6/10,10:46:00,5870.53,5870.53,5870.53,5870.53,130
2004/6/10,10:47:00,5871.82,5871.82,5871.82,5871.82,145
2004/6/10,10:48:00,5870.34,5870.34,5870.34,5870.34,165
2004/6/10,10:49:00,5868.33,5868.33,5868.33,5868.33,91
2004/6/10,10:50:00,5867.58,5867.58,5867.58,5867.58,122
2004/6/10,10:51:00,5863.63,5863.63,5863.63,5863.63,157
2004/6/10,10:52:00,5860.51,5860.51,5860.51,5860.51,139
2004/6/10,10:53:00,5860.35,5860.35,5860.35,5860.35,147
2004/6/10,10:54:00,5862.62,5862.62,5862.62,5862.62,200
2004/6/10,10:55:00,5862.13,5862.13,5862.13,5862.13,195
2004/6/10,10:56:00,5861.88,5861.88,5861.88,5861.88,152
2004/6/10,10:57:00,5856.73,5856.73,5856.73,5856.73,233
2004/6/10,10:58:00,5855.69,5855.69,5855.69,5855.69,234
2004/6/10,10:59:00,5849.38,5849.38,5849.38,5849.38,158
2004/6/10,11:00:00,5852.66,5852.66,5852.66,5852.66,177
2004/6/10,11:01:00,5852.53,5852.53,5852.53,5852.53,307
2004/6/10,11:02:00,5848.91,5848.91,5848.91,5848.91,369
2004/6/10,11:03:00,5844.07,5844.07,5844.07,5844.07,218
2004/6/10,11:04:00,5843.03,5843.03,5843.03,5843.03,460
2004/6/10,11:05:00,5844.39,5844.39,5844.39,5844.39,297
2004/6/10,11:06:00,5835.07,5835.07,5835.07,5835.07,324
2004/6/10,11:07:00,5838.08,5838.08,5838.08,5838.08,278
2004/6/10,11:08:00,5834.04,5834.04,5834.04,5834.04,296
2004/6/10,11:09:00,5836.95,5836.95,5836.95,5836.95,265
2004/6/10,11:10:00,5840.01,5840.01,5840.01,5840.01,201
2004/6/10,11:11:00,5839.79,5839.79,5839.79,5839.79,221
2004/6/10,11:12:00,5847.30,5847.30,5847.30,5847.30,210
2004/6/10,11:13:00,5847.13,5847.13,5847.13,5847.13,150
2004/6/10,11:14:00,5851.85,5851.85,5851.85,5851.85,170
2004/6/10,11:15:00,5849.50,5849.50,5849.50,5849.50,278
2004/6/10,11:16:00,5853.93,5853.93,5853.93,5853.93,210
2004/6/10,11:17:00,5855.78,5855.78,5855.78,5855.78,149
2004/6/10,11:18:00,5853.97,5853.97,5853.97,5853.97,246
2004/6/10,11:19:00,5856.92,5856.92,5856.92,5856.92,183
2004/6/10,11:20:00,5862.84,5862.84,5862.84,5862.84,117
2004/6/10,11:21:00,5857.54,5857.54,5857.54,5857.54,100
2004/6/10,11:22:00,5860.99,5860.99,5860.99,5860.99,127
2004/6/10,11:23:00,5853.77,5853.77,5853.77,5853.77,116
2004/6/10,11:24:00,5859.60,5859.60,5859.60,5859.60,100
2004/6/10,11:25:00,5856.21,5856.21,5856.21,5856.21,150
2004/6/10,11:26:00,5855.75,5855.75,5855.75,5855.75,140
2004/6/10,11:27:00,5855.89,5855.89,5855.89,5855.89,79
2004/6/10,11:28:00,5852.26,5852.26,5852.26,5852.26,94
2004/6/10,11:29:00,5850.16,5850.16,5850.16,5850.16,178
2004/6/10,11:30:00,5847.85,5847.85,5847.85,5847.85,162
2004/6/10,11:31:00,5844.44,5844.44,5844.44,5844.44,110
2004/6/10,11:32:00,5848.84,5848.84,5848.84,5848.84,161
2004/6/10,11:33:00,5851.56,5851.56,5851.56,5851.56,207
2004/6/10,11:34:00,5852.36,5852.36,5852.36,5852.36,116
2004/6/10,11:35:00,5847.07,5847.07,5847.07,5847.07,122
2004/6/10,11:36:00,5847.67,5847.67,5847.67,5847.67,139
2004/6/10,11:37:00,5842.92,5842.92,5842.92,5842.92,248
2004/6/10,11:38:00,5844.14,5844.14,5844.14,5844.14,84
2004/6/10,11:39:00,5849.44,5849.44,5849.44,5849.44,157
2004/6/10,11:40:00,5842.43,5842.43,5842.43,5842.43,148
2004/6/10,11:41:00,5850.65,5850.65,5850.65,5850.65,74
2004/6/10,11:42:00,5849.69,5849.69,5849.69,5849.69,178
2004/6/10,11:43:00,5850.19,5850.19,5850.19,5850.19,137
2004/6/10,11:44:00,5848.37,5848.37,5848.37,5848.37,88
2004/6/10,11:45:00,5849.70,5849.70,5849.70,5849.70,84
2004/6/10,11:46:00,5856.31,5856.31,5856.31,5856.31,133
2004/6/10,11:47:00,5856.00,5856.00,5856.00,5856.00,123
2004/6/10,11:48:00,5849.63,5849.63,5849.63,5849.63,142
2004/6/10,11:49:00,5847.73,5847.73,5847.73,5847.73,117
2004/6/10,11:50:00,5853.17,5853.17,5853.17,5853.17,110
2004/6/10,11:51:00,5848.75,5848.75,5848.75,5848.75,129
2004/6/10,11:52:00,5853.04,5853.04,5853.04,5853.04,61
2004/6/10,11:53:00,5853.41,5853.41,5853.41,5853.41,121
2004/6/10,11:54:00,5851.06,5851.06,5851.06,5851.06,90
2004/6/10,11:55:00,5853.09,5853.09,5853.09,5853.09,76
2004/6/10,11:56:00,5858.32,5858.32,5858.32,5858.32,104
2004/6/10,11:57:00,5854.66,5854.66,5854.66,5854.66,165
2004/6/10,11:58:00,5853.54,5853.54,5853.54,5853.54,95
2004/6/10,11:59:00,5862.11,5862.11,5862.11,5862.11,112
2004/6/10,12:00:00,5861.66,5861.66,5861.66,5861.66,254
2004/6/10,12:01:00,5865.73,5865.73,5865.73,5865.73,231
2004/6/10,12:02:00,5870.77,5870.77,5870.77,5870.77,173
2004/6/10,12:03:00,5872.64,5872.64,5872.64,5872.64,237
2004/6/10,12:04:00,5873.61,5873.61,5873.61,5873.61,261
2004/6/10,12:05:00,5875.54,5875.54,5875.54,5875.54,229
2004/6/10,12:06:00,5874.02,5874.02,5874.02,5874.02,178
2004/6/10,12:07:00,5874.40,5874.40,5874.40,5874.40,207
2004/6/10,12:08:00,5873.83,5873.83,5873.83,5873.83,192
2004/6/10,12:09:00,5870.17,5870.17,5870.17,5870.17,108
2004/6/10,12:10:00,5872.18,5872.18,5872.18,5872.18,133
2004/6/10,12:11:00,5863.34,5863.34,5863.34,5863.34,127
2004/6/10,12:12:00,5871.47,5871.47,5871.47,5871.47,133
2004/6/10,12:13:00,5866.87,5866.87,5866.87,5866.87,53
2004/6/10,12:14:00,5868.90,5868.90,5868.90,5868.90,136
2004/6/10,12:15:00,5863.24,5863.24,5863.24,5863.24,119
2004/6/10,12:16:00,5869.67,5869.67,5869.67,5869.67,81
2004/6/10,12:17:00,5858.88,5858.88,5858.88,5858.88,159
2004/6/10,12:18:00,5864.47,5864.47,5864.47,5864.47,102
2004/6/10,12:19:00,5863.80,5863.80,5863.80,5863.80,120
2004/6/10,12:20:00,5863.17,5863.17,5863.17,5863.17,80
2004/6/10,12:21:00,5863.48,5863.48,5863.48,5863.48,125
2004/6/10,12:22:00,5866.94,5866.94,5866.94,5866.94,132
2004/6/10,12:23:00,5863.62,5863.62,5863.62,5863.62,116
2004/6/10,12:24:00,5863.40,5863.40,5863.40,5863.40,176
2004/6/10,12:25:00,5865.71,5865.71,5865.71,5865.71,117
2004/6/10,12:26:00,5859.73,5859.73,5859.73,5859.73,119
2004/6/10,12:27:00,5867.66,5867.66,5867.66,5867.66,84
2004/6/10,12:28:00,5862.78,5862.78,5862.78,5862.78,111
2004/6/10,12:29:00,5868.03,5868.03,5868.03,5868.03,150
2004/6/10,12:30:00,5869.47,5869.47,5869.47,5869.47,75
2004/6/10,12:31:00,5865.53,5865.53,5865.53,5865.53,118
2004/6/10,12:32:00,5869.30,5869.30,5869.30,5869.30,164
2004/6/10,12:33:00,5868.04,5868.04,5868.04,5868.04,135
2004/6/10,12:34:00,5869.49,5869.49,5869.49,5869.49,115
2004/6/10,12:35:00,5864.50,5864.50,5864.50,5864.50,169
2004/6/10,12:36:00,5872.30,5872.30,5872.30,5872.30,146
2004/6/10,12:37:00,5866.69,5866.69,5866.69,5866.69,106
2004/6/10,12:38:00,5867.06,5867.06,5867.06,5867.06,104
2004/6/10,12:39:00,5871.53,5871.53,5871.53,5871.53,138
2004/6/10,12:40:00,5866.62,5866.62,5866.62,5866.62,116
2004/6/10,12:41:00,5864.23,5864.23,5864.23,5864.23,79
2004/6/10,12:42:00,5863.71,5863.71,5863.71,5863.71,138
2004/6/10,12:43:00,5871.05,5871.05,5871.05,5871.05,144
2004/6/10,12:44:00,5866.01,5866.01,5866.01,5866.01,110
2004/6/10,12:45:00,5869.56,5869.56,5869.56,5869.56,127
2004/6/10,12:46:00,5868.97,5868.97,5868.97,5868.97,154
2004/6/10,12:47:00,5872.43,5872.43,5872.43,5872.43,150
2004/6/10,12:48:00,5872.22,5872.22,5872.22,5872.22,163
2004/6/10,12:49:00,5875.00,5875.00,5875.00,5875.00,260
2004/6/10,12:50:00,5877.19,5877.19,5877.19,5877.19,271
2004/6/10,12:51:00,5877.00,5877.00,5877.00,5877.00,278
2004/6/10,12:52:00,5878.80,5878.80,5878.80,5878.80,283
2004/6/10,12:53:00,5880.98,5880.98,5880.98,5880.98,350
2004/6/10,12:54:00,5880.08,5880.08,5880.08,5880.08,262
2004/6/10,12:55:00,5873.95,5873.95,5873.95,5873.95,230
2004/6/10,12:56:00,5880.34,5880.34,5880.34,5880.34,285
2004/6/10,12:57:00,5873.71,5873.71,5873.71,5873.71,321
2004/6/10,12:58:00,5871.32,5871.32,5871.32,5871.32,182
2004/6/10,12:59:00,5869.33,5869.33,5869.33,5869.33,195
2004/6/10,13:00:00,5875.77,5875.77,5875.77,5875.77,258
2004/6/10,13:01:00,5869.29,5869.29,5869.29,5869.29,199
2004/6/10,13:02:00,5869.61,5869.61,5869.61,5869.61,150
2004/6/10,13:03:00,5872.58,5872.58,5872.58,5872.58,232
2004/6/10,13:04:00,5868.53,5868.53,5868.53,5868.53,301
2004/6/10,13:05:00,5870.79,5870.79,5870.79,5870.79,197
2004/6/10,13:06:00,5867.41,5867.41,5867.41,5867.41,202
2004/6/10,13:07:00,5865.40,5865.40,5865.40,5865.40,368
2004/6/10,13:08:00,5863.30,5863.30,5863.30,5863.30,365
2004/6/10,13:09:00,5859.91,5859.91,5859.91,5859.91,243
2004/6/10,13:10:00,5871.46,5871.46,5871.46,5871.46,377
2004/6/10,13:11:00,5864.90,5864.90,5864.90,5864.90,302
2004/6/10,13:12:00,5862.64,5862.64,5862.64,5862.64,193
2004/6/10,13:13:00,5862.14,5862.14,5862.14,5862.14,215
2004/6/10,13:14:00,5870.71,5870.71,5870.71,5870.71,258
2004/6/10,13:15:00,5866.47,5866.47,5866.47,5866.47,248
2004/6/10,13:16:00,5868.27,5868.27,5868.27,5868.27,199
2004/6/10,13:17:00,5869.78,5869.78,5869.78,5869.78,333
2004/6/10,13:18:00,5869.12,5869.12,5869.12,5869.12,317
2004/6/10,13:19:00,5869.92,5869.92,5869.92,5869.92,234
2004/6/10,13:20:00,5875.05,5875.05,5875.05,5875.05,338
2004/6/10,13:21:00,5878.34,5878.34,5878.34,5878.34,437
2004/6/10,13:22:00,5876.96,5876.96,5876.96,5876.96,436
2004/6/10,13:23:00,5884.41,5884.41,5884.41,5884.41,379
2004/6/10,13:24:00,5880.96,5880.96,5880.96,5880.96,568
2004/6/10,13:25:00,5884.20,5884.20,5884.20,5884.20,606
2004/6/10,13:26:00,5884.19,5884.19,5884.19,5884.19,0
2004/6/10,13:27:00,5884.19,5884.19,5884.19,5884.19,0
2004/6/10,13:28:00,5884.19,5884.19,5884.19,5884.19,0
2004/6/10,13:29:00,5884.19,5884.19,5884.19,5884.19,0
2004/6/10,13:30:00,5867.51,5867.51,5867.51,5867.51,4059
2004/6/11,09:00:00,5867.51,5867.51,5867.51,5867.51,72
2004/6/11,09:01:00,5806.83,5806.83,5806.83,5806.83,2603
2004/6/11,09:02:00,5795.50,5795.50,5795.50,5795.50,1182
2004/6/11,09:03:00,5793.73,5793.73,5793.73,5793.73,768
2004/6/11,09:04:00,5777.45,5777.45,5777.45,5777.45,732
2004/6/11,09:05:00,5785.24,5785.24,5785.24,5785.24,873
2004/6/11,09:06:00,5787.83,5787.83,5787.83,5787.83,600
2004/6/11,09:07:00,5802.29,5802.29,5802.29,5802.29,529
2004/6/11,09:08:00,5811.87,5811.87,5811.87,5811.87,685
2004/6/11,09:09:00,5815.75,5815.75,5815.75,5815.75,762
2004/6/11,09:10:00,5817.67,5817.67,5817.67,5817.67,643
2004/6/11,09:11:00,5824.06,5824.06,5824.06,5824.06,644
2004/6/11,09:12:00,5825.40,5825.40,5825.40,5825.40,628
2004/6/11,09:13:00,5824.30,5824.30,5824.30,5824.30,484
2004/6/11,09:14:00,5827.51,5827.51,5827.51,5827.51,439
2004/6/11,09:15:00,5822.83,5822.83,5822.83,5822.83,489
2004/6/11,09:16:00,5822.38,5822.38,5822.38,5822.38,618
2004/6/11,09:17:00,5810.71,5810.71,5810.71,5810.71,464
2004/6/11,09:18:00,5812.91,5812.91,5812.91,5812.91,406
2004/6/11,09:19:00,5806.99,5806.99,5806.99,5806.99,535
2004/6/11,09:20:00,5801.66,5801.66,5801.66,5801.66,450
2004/6/11,09:21:00,5801.38,5801.38,5801.38,5801.38,309
2004/6/11,09:22:00,5798.57,5798.57,5798.57,5798.57,337
2004/6/11,09:23:00,5798.10,5798.10,5798.10,5798.10,322
2004/6/11,09:24:00,5796.46,5796.46,5796.46,5796.46,257
2004/6/11,09:25:00,5794.54,5794.54,5794.54,5794.54,188
2004/6/11,09:26:00,5801.38,5801.38,5801.38,5801.38,297
2004/6/11,09:27:00,5797.47,5797.47,5797.47,5797.47,354
2004/6/11,09:28:00,5800.99,5800.99,5800.99,5800.99,298
2004/6/11,09:29:00,5798.16,5798.16,5798.16,5798.16,264
2004/6/11,09:30:00,5798.33,5798.33,5798.33,5798.33,327
2004/6/11,09:31:00,5793.81,5793.81,5793.81,5793.81,223
2004/6/11,09:32:00,5797.48,5797.48,5797.48,5797.48,220
2004/6/11,09:33:00,5797.46,5797.46,5797.46,5797.46,296
2004/6/11,09:34:00,5800.81,5800.81,5800.81,5800.81,225
2004/6/11,09:35:00,5799.27,5799.27,5799.27,5799.27,129
2004/6/11,09:36:00,5799.07,5799.07,5799.07,5799.07,163
2004/6/11,09:37:00,5798.87,5798.87,5798.87,5798.87,240
2004/6/11,09:38:00,5797.84,5797.84,5797.84,5797.84,150
2004/6/11,09:39:00,5799.78,5799.78,5799.78,5799.78,126
2004/6/11,09:40:00,5802.21,5802.21,5802.21,5802.21,256
2004/6/11,09:41:00,5802.41,5802.41,5802.41,5802.41,229
2004/6/11,09:42:00,5799.35,5799.35,5799.35,5799.35,168
2004/6/11,09:43:00,5799.06,5799.06,5799.06,5799.06,203
2004/6/11,09:44:00,5800.30,5800.30,5800.30,5800.30,241
2004/6/11,09:45:00,5800.96,5800.96,5800.96,5800.96,204
2004/6/11,09:46:00,5800.37,5800.37,5800.37,5800.37,147
2004/6/11,09:47:00,5802.57,5802.57,5802.57,5802.57,246
2004/6/11,09:48:00,5803.15,5803.15,5803.15,5803.15,303
2004/6/11,09:49:00,5799.85,5799.85,5799.85,5799.85,265
2004/6/11,09:50:00,5800.86,5800.86,5800.86,5800.86,314
2004/6/11,09:51:00,5801.76,5801.76,5801.76,5801.76,268
2004/6/11,09:52:00,5798.41,5798.41,5798.41,5798.41,258
2004/6/11,09:53:00,5798.80,5798.80,5798.80,5798.80,203
2004/6/11,09:54:00,5805.45,5805.45,5805.45,5805.45,298
2004/6/11,09:55:00,5800.51,5800.51,5800.51,5800.51,337
2004/6/11,09:56:00,5793.69,5793.69,5793.69,5793.69,255
2004/6/11,09:57:00,5790.32,5790.32,5790.32,5790.32,355
2004/6/11,09:58:00,5786.09,5786.09,5786.09,5786.09,571
2004/6/11,09:59:00,5780.71,5780.71,5780.71,5780.71,549
2004/6/11,10:00:00,5775.46,5775.46,5775.46,5775.46,408
2004/6/11,10:01:00,5767.24,5767.24,5767.24,5767.24,794
2004/6/11,10:02:00,5762.84,5762.84,5762.84,5762.84,601
2004/6/11,10:03:00,5760.62,5760.62,5760.62,5760.62,474
2004/6/11,10:04:00,5758.51,5758.51,5758.51,5758.51,538
2004/6/11,10:05:00,5755.95,5755.95,5755.95,5755.95,590
2004/6/11,10:06:00,5754.22,5754.22,5754.22,5754.22,355
2004/6/11,10:07:00,5755.25,5755.25,5755.25,5755.25,346
2004/6/11,10:08:00,5753.19,5753.19,5753.19,5753.19,468
2004/6/11,10:09:00,5755.63,5755.63,5755.63,5755.63,402
2004/6/11,10:10:00,5755.25,5755.25,5755.25,5755.25,260
2004/6/11,10:11:00,5752.91,5752.91,5752.91,5752.91,318
2004/6/11,10:12:00,5750.78,5750.78,5750.78,5750.78,439
2004/6/11,10:13:00,5750.62,5750.62,5750.62,5750.62,313
2004/6/11,10:14:00,5747.56,5747.56,5747.56,5747.56,266
2004/6/11,10:15:00,5740.75,5740.75,5740.75,5740.75,643
2004/6/11,10:16:00,5738.92,5738.92,5738.92,5738.92,569
2004/6/11,10:17:00,5738.30,5738.30,5738.30,5738.30,338
2004/6/11,10:18:00,5740.91,5740.91,5740.91,5740.91,474
2004/6/11,10:19:00,5739.61,5739.61,5739.61,5739.61,434
2004/6/11,10:20:00,5744.23,5744.23,5744.23,5744.23,492
2004/6/11,10:21:00,5738.17,5738.17,5738.17,5738.17,320
2004/6/11,10:22:00,5736.43,5736.43,5736.43,5736.43,624
2004/6/11,10:23:00,5737.97,5737.97,5737.97,5737.97,349
2004/6/11,10:24:00,5740.18,5740.18,5740.18,5740.18,255
2004/6/11,10:25:00,5742.16,5742.16,5742.16,5742.16,295
2004/6/11,10:26:00,5751.28,5751.28,5751.28,5751.28,260
2004/6/11,10:27:00,5745.84,5745.84,5745.84,5745.84,209
2004/6/11,10:28:00,5750.48,5750.48,5750.48,5750.48,186
2004/6/11,10:29:00,5753.14,5753.14,5753.14,5753.14,220
2004/6/11,10:30:00,5759.07,5759.07,5759.07,5759.07,225
2004/6/11,10:31:00,5756.04,5756.04,5756.04,5756.04,197
2004/6/11,10:32:00,5761.51,5761.51,5761.51,5761.51,193
2004/6/11,10:33:00,5762.75,5762.75,5762.75,5762.75,282
2004/6/11,10:34:00,5761.31,5761.31,5761.31,5761.31,264
2004/6/11,10:35:00,5769.19,5769.19,5769.19,5769.19,200
2004/6/11,10:36:00,5770.83,5770.83,5770.83,5770.83,259
2004/6/11,10:37:00,5770.84,5770.84,5770.84,5770.84,285
2004/6/11,10:38:00,5772.96,5772.96,5772.96,5772.96,237
2004/6/11,10:39:00,5776.57,5776.57,5776.57,5776.57,200
2004/6/11,10:40:00,5775.28,5775.28,5775.28,5775.28,273
2004/6/11,10:41:00,5777.48,5777.48,5777.48,5777.48,206
2004/6/11,10:42:00,5771.70,5771.70,5771.70,5771.70,138
2004/6/11,10:43:00,5774.97,5774.97,5774.97,5774.97,225
2004/6/11,10:44:00,5765.15,5765.15,5765.15,5765.15,159
2004/6/11,10:45:00,5765.65,5765.65,5765.65,5765.65,154
2004/6/11,10:46:00,5760.57,5760.57,5760.57,5760.57,161
2004/6/11,10:47:00,5766.51,5766.51,5766.51,5766.51,148
2004/6/11,10:48:00,5758.24,5758.24,5758.24,5758.24,152
2004/6/11,10:49:00,5762.78,5762.78,5762.78,5762.78,94
2004/6/11,10:50:00,5756.70,5756.70,5756.70,5756.70,144
2004/6/11,10:51:00,5764.37,5764.37,5764.37,5764.37,164
2004/6/11,10:52:00,5766.15,5766.15,5766.15,5766.15,120
2004/6/11,10:53:00,5763.01,5763.01,5763.01,5763.01,102
2004/6/11,10:54:00,5760.38,5760.38,5760.38,5760.38,158
2004/6/11,10:55:00,5764.46,5764.46,5764.46,5764.46,103
2004/6/11,10:56:00,5770.37,5770.37,5770.37,5770.37,84
2004/6/11,10:57:00,5763.27,5763.27,5763.27,5763.27,173
2004/6/11,10:58:00,5761.29,5761.29,5761.29,5761.29,137
2004/6/11,10:59:00,5761.57,5761.57,5761.57,5761.57,119
2004/6/11,11:00:00,5765.52,5765.52,5765.52,5765.52,111
2004/6/11,11:01:00,5771.41,5771.41,5771.41,5771.41,107
2004/6/11,11:02:00,5772.44,5772.44,5772.44,5772.44,104
2004/6/11,11:03:00,5769.20,5769.20,5769.20,5769.20,88
2004/6/11,11:04:00,5767.27,5767.27,5767.27,5767.27,129
2004/6/11,11:05:00,5766.67,5766.67,5766.67,5766.67,162
2004/6/11,11:06:00,5767.86,5767.86,5767.86,5767.86,89
2004/6/11,11:07:00,5768.82,5768.82,5768.82,5768.82,144
2004/6/11,11:08:00,5769.39,5769.39,5769.39,5769.39,149
2004/6/11,11:09:00,5777.91,5777.91,5777.91,5777.91,134
2004/6/11,11:10:00,5778.01,5778.01,5778.01,5778.01,115
2004/6/11,11:11:00,5781.10,5781.10,5781.10,5781.10,179
2004/6/11,11:12:00,5781.12,5781.12,5781.12,5781.12,207
2004/6/11,11:13:00,5782.63,5782.63,5782.63,5782.63,203
2004/6/11,11:14:00,5783.57,5783.57,5783.57,5783.57,271
2004/6/11,11:15:00,5785.95,5785.95,5785.95,5785.95,370
2004/6/11,11:16:00,5787.13,5787.13,5787.13,5787.13,455
2004/6/11,11:17:00,5786.21,5786.21,5786.21,5786.21,285
2004/6/11,11:18:00,5787.84,5787.84,5787.84,5787.84,434
2004/6/11,11:19:00,5792.51,5792.51,5792.51,5792.51,301
2004/6/11,11:20:00,5794.07,5794.07,5794.07,5794.07,220
2004/6/11,11:21:00,5792.49,5792.49,5792.49,5792.49,244
2004/6/11,11:22:00,5790.16,5790.16,5790.16,5790.16,242
2004/6/11,11:23:00,5792.84,5792.84,5792.84,5792.84,181
2004/6/11,11:24:00,5787.21,5787.21,5787.21,5787.21,113
2004/6/11,11:25:00,5785.21,5785.21,5785.21,5785.21,191
2004/6/11,11:26:00,5786.07,5786.07,5786.07,5786.07,168
2004/6/11,11:27:00,5785.17,5785.17,5785.17,5785.17,98
2004/6/11,11:28:00,5789.05,5789.05,5789.05,5789.05,132
2004/6/11,11:29:00,5790.52,5790.52,5790.52,5790.52,127
2004/6/11,11:30:00,5787.28,5787.28,5787.28,5787.28,90
2004/6/11,11:31:00,5786.04,5786.04,5786.04,5786.04,117
2004/6/11,11:32:00,5783.42,5783.42,5783.42,5783.42,168
2004/6/11,11:33:00,5787.01,5787.01,5787.01,5787.01,126
2004/6/11,11:34:00,5781.41,5781.41,5781.41,5781.41,93
2004/6/11,11:35:00,5781.36,5781.36,5781.36,5781.36,104
2004/6/11,11:36:00,5780.92,5780.92,5780.92,5780.92,123
2004/6/11,11:37:00,5781.55,5781.55,5781.55,5781.55,108
2004/6/11,11:38:00,5782.08,5782.08,5782.08,5782.08,123
2004/6/11,11:39:00,5779.19,5779.19,5779.19,5779.19,116
2004/6/11,11:40:00,5781.02,5781.02,5781.02,5781.02,160
2004/6/11,11:41:00,5781.80,5781.80,5781.80,5781.80,138
2004/6/11,11:42:00,5782.20,5782.20,5782.20,5782.20,139
2004/6/11,11:43:00,5783.43,5783.43,5783.43,5783.43,152
2004/6/11,11:44:00,5782.80,5782.80,5782.80,5782.80,123
2004/6/11,11:45:00,5781.88,5781.88,5781.88,5781.88,68
2004/6/11,11:46:00,5780.60,5780.60,5780.60,5780.60,161
2004/6/11,11:47:00,5781.44,5781.44,5781.44,5781.44,134
2004/6/11,11:48:00,5780.96,5780.96,5780.96,5780.96,68
2004/6/11,11:49:00,5777.20,5777.20,5777.20,5777.20,133
2004/6/11,11:50:00,5779.09,5779.09,5779.09,5779.09,165
2004/6/11,11:51:00,5776.78,5776.78,5776.78,5776.78,138
2004/6/11,11:52:00,5779.80,5779.80,5779.80,5779.80,81
2004/6/11,11:53:00,5779.54,5779.54,5779.54,5779.54,129
2004/6/11,11:54:00,5778.79,5778.79,5778.79,5778.79,158
2004/6/11,11:55:00,5778.23,5778.23,5778.23,5778.23,137
2004/6/11,11:56:00,5778.36,5778.36,5778.36,5778.36,103
2004/6/11,11:57:00,5782.13,5782.13,5782.13,5782.13,164
2004/6/11,11:58:00,5781.82,5781.82,5781.82,5781.82,135
2004/6/11,11:59:00,5778.67,5778.67,5778.67,5778.67,69
2004/6/11,12:00:00,5782.25,5782.25,5782.25,5782.25,115
2004/6/11,12:01:00,5776.51,5776.51,5776.51,5776.51,124
2004/6/11,12:02:00,5778.56,5778.56,5778.56,5778.56,136
2004/6/11,12:03:00,5777.79,5777.79,5777.79,5777.79,138
2004/6/11,12:04:00,5775.75,5775.75,5775.75,5775.75,172
2004/6/11,12:05:00,5775.29,5775.29,5775.29,5775.29,132
2004/6/11,12:06:00,5770.86,5770.86,5770.86,5770.86,166
2004/6/11,12:07:00,5775.90,5775.90,5775.90,5775.90,130
2004/6/11,12:08:00,5771.64,5771.64,5771.64,5771.64,119
2004/6/11,12:09:00,5772.41,5772.41,5772.41,5772.41,69
2004/6/11,12:10:00,5774.31,5774.31,5774.31,5774.31,100
2004/6/11,12:11:00,5774.22,5774.22,5774.22,5774.22,112
2004/6/11,12:12:00,5775.65,5775.65,5775.65,5775.65,105
2004/6/11,12:13:00,5775.48,5775.48,5775.48,5775.48,94
2004/6/11,12:14:00,5772.52,5772.52,5772.52,5772.52,123
2004/6/11,12:15:00,5775.86,5775.86,5775.86,5775.86,93
2004/6/11,12:16:00,5775.04,5775.04,5775.04,5775.04,88
2004/6/11,12:17:00,5772.67,5772.67,5772.67,5772.67,89
2004/6/11,12:18:00,5772.74,5772.74,5772.74,5772.74,127
2004/6/11,12:19:00,5772.07,5772.07,5772.07,5772.07,121
2004/6/11,12:20:00,5772.59,5772.59,5772.59,5772.59,69
2004/6/11,12:21:00,5774.70,5774.70,5774.70,5774.70,96
2004/6/11,12:22:00,5777.04,5777.04,5777.04,5777.04,118
2004/6/11,12:23:00,5775.01,5775.01,5775.01,5775.01,85
2004/6/11,12:24:00,5776.47,5776.47,5776.47,5776.47,104
2004/6/11,12:25:00,5771.61,5771.61,5771.61,5771.61,112
2004/6/11,12:26:00,5770.49,5770.49,5770.49,5770.49,98
2004/6/11,12:27:00,5773.97,5773.97,5773.97,5773.97,64
2004/6/11,12:28:00,5768.97,5768.97,5768.97,5768.97,202
2004/6/11,12:29:00,5770.76,5770.76,5770.76,5770.76,191
2004/6/11,12:30:00,5769.06,5769.06,5769.06,5769.06,144
2004/6/11,12:31:00,5769.96,5769.96,5769.96,5769.96,236
2004/6/11,12:32:00,5769.47,5769.47,5769.47,5769.47,257
2004/6/11,12:33:00,5770.20,5770.20,5770.20,5770.20,162
2004/6/11,12:34:00,5766.26,5766.26,5766.26,5766.26,109
2004/6/11,12:35:00,5766.56,5766.56,5766.56,5766.56,187
2004/6/11,12:36:00,5768.27,5768.27,5768.27,5768.27,237
2004/6/11,12:37:00,5772.72,5772.72,5772.72,5772.72,322
2004/6/11,12:38:00,5767.61,5767.61,5767.61,5767.61,216
2004/6/11,12:39:00,5765.26,5765.26,5765.26,5765.26,265
2004/6/11,12:40:00,5763.45,5763.45,5763.45,5763.45,223
2004/6/11,12:41:00,5765.34,5765.34,5765.34,5765.34,155
2004/6/11,12:42:00,5760.85,5760.85,5760.85,5760.85,350
2004/6/11,12:43:00,5758.68,5758.68,5758.68,5758.68,348
2004/6/11,12:44:00,5765.64,5765.64,5765.64,5765.64,228
2004/6/11,12:45:00,5759.10,5759.10,5759.10,5759.10,225
2004/6/11,12:46:00,5757.07,5757.07,5757.07,5757.07,251
2004/6/11,12:47:00,5763.54,5763.54,5763.54,5763.54,231
2004/6/11,12:48:00,5759.40,5759.40,5759.40,5759.40,166
2004/6/11,12:49:00,5756.72,5756.72,5756.72,5756.72,214
2004/6/11,12:50:00,5760.15,5760.15,5760.15,5760.15,169
2004/6/11,12:51:00,5759.16,5759.16,5759.16,5759.16,144
2004/6/11,12:52:00,5759.81,5759.81,5759.81,5759.81,172
2004/6/11,12:53:00,5755.43,5755.43,5755.43,5755.43,213
2004/6/11,12:54:00,5756.50,5756.50,5756.50,5756.50,225
2004/6/11,12:55:00,5755.79,5755.79,5755.79,5755.79,183
2004/6/11,12:56:00,5746.83,5746.83,5746.83,5746.83,357
2004/6/11,12:57:00,5746.91,5746.91,5746.91,5746.91,384
2004/6/11,12:58:00,5747.05,5747.05,5747.05,5747.05,295
2004/6/11,12:59:00,5744.09,5744.09,5744.09,5744.09,301
2004/6/11,13:00:00,5738.66,5738.66,5738.66,5738.66,425
2004/6/11,13:01:00,5737.72,5737.72,5737.72,5737.72,357
2004/6/11,13:02:00,5731.28,5731.28,5731.28,5731.28,306
2004/6/11,13:03:00,5731.88,5731.88,5731.88,5731.88,499
2004/6/11,13:04:00,5728.33,5728.33,5728.33,5728.33,467
2004/6/11,13:05:00,5728.78,5728.78,5728.78,5728.78,318
2004/6/11,13:06:00,5735.61,5735.61,5735.61,5735.61,348
2004/6/11,13:07:00,5730.41,5730.41,5730.41,5730.41,351
2004/6/11,13:08:00,5728.20,5728.20,5728.20,5728.20,321
2004/6/11,13:09:00,5733.59,5733.59,5733.59,5733.59,248
2004/6/11,13:10:00,5735.31,5735.31,5735.31,5735.31,307
2004/6/11,13:11:00,5731.19,5731.19,5731.19,5731.19,220
2004/6/11,13:12:00,5731.44,5731.44,5731.44,5731.44,164
2004/6/11,13:13:00,5734.27,5734.27,5734.27,5734.27,190
2004/6/11,13:14:00,5736.59,5736.59,5736.59,5736.59,245
2004/6/11,13:15:00,5735.96,5735.96,5735.96,5735.96,210
2004/6/11,13:16:00,5738.42,5738.42,5738.42,5738.42,190
2004/6/11,13:17:00,5735.99,5735.99,5735.99,5735.99,291
2004/6/11,13:18:00,5741.34,5741.34,5741.34,5741.34,286
2004/6/11,13:19:00,5735.68,5735.68,5735.68,5735.68,226
2004/6/11,13:20:00,5741.83,5741.83,5741.83,5741.83,282
2004/6/11,13:21:00,5737.81,5737.81,5737.81,5737.81,435
2004/6/11,13:22:00,5739.12,5739.12,5739.12,5739.12,420
2004/6/11,13:23:00,5740.88,5740.88,5740.88,5740.88,373
2004/6/11,13:24:00,5744.37,5744.37,5744.37,5744.37,536
2004/6/11,13:25:00,5745.62,5745.62,5745.62,5745.62,544
2004/6/11,13:26:00,5745.62,5745.62,5745.62,5745.62,0
2004/6/11,13:27:00,5745.62,5745.62,5745.62,5745.62,0
2004/6/11,13:28:00,5745.62,5745.62,5745.62,5745.62,0
2004/6/11,13:29:00,5745.62,5745.62,5745.62,5745.62,0
2004/6/11,13:30:00,5735.07,5735.07,5735.07,5735.07,4244
2004/6/14,09:00:00,5735.07,5735.07,5735.07,5735.07,60
2004/6/14,09:01:00,5753.23,5753.23,5753.23,5753.23,2088
2004/6/14,09:02:00,5767.94,5767.94,5767.94,5767.94,622
2004/6/14,09:03:00,5774.05,5774.05,5774.05,5774.05,568
2004/6/14,09:04:00,5774.75,5774.75,5774.75,5774.75,559
2004/6/14,09:05:00,5782.67,5782.67,5782.67,5782.67,662
2004/6/14,09:06:00,5773.27,5773.27,5773.27,5773.27,502
2004/6/14,09:07:00,5770.61,5770.61,5770.61,5770.61,398
2004/6/14,09:08:00,5757.37,5757.37,5757.37,5757.37,644
2004/6/14,09:09:00,5750.21,5750.21,5750.21,5750.21,488
2004/6/14,09:10:00,5741.68,5741.68,5741.68,5741.68,396
2004/6/14,09:11:00,5736.23,5736.23,5736.23,5736.23,503
2004/6/14,09:12:00,5720.41,5720.41,5720.41,5720.41,682
2004/6/14,09:13:00,5713.82,5713.82,5713.82,5713.82,470
2004/6/14,09:14:00,5711.97,5711.97,5711.97,5711.97,594
2004/6/14,09:15:00,5705.44,5705.44,5705.44,5705.44,724
2004/6/14,09:16:00,5704.56,5704.56,5704.56,5704.56,618
2004/6/14,09:17:00,5710.64,5710.64,5710.64,5710.64,381
2004/6/14,09:18:00,5717.63,5717.63,5717.63,5717.63,391
2004/6/14,09:19:00,5726.43,5726.43,5726.43,5726.43,397
2004/6/14,09:20:00,5733.68,5733.68,5733.68,5733.68,412
2004/6/14,09:21:00,5736.50,5736.50,5736.50,5736.50,277
2004/6/14,09:22:00,5740.54,5740.54,5740.54,5740.54,397
2004/6/14,09:23:00,5743.59,5743.59,5743.59,5743.59,398
2004/6/14,09:24:00,5735.00,5735.00,5735.00,5735.00,280
2004/6/14,09:25:00,5736.84,5736.84,5736.84,5736.84,200
2004/6/14,09:26:00,5731.41,5731.41,5731.41,5731.41,274
2004/6/14,09:27:00,5728.72,5728.72,5728.72,5728.72,214
2004/6/14,09:28:00,5729.39,5729.39,5729.39,5729.39,169
2004/6/14,09:29:00,5725.46,5725.46,5725.46,5725.46,169
2004/6/14,09:30:00,5729.46,5729.46,5729.46,5729.46,193
2004/6/14,09:31:00,5729.43,5729.43,5729.43,5729.43,289
2004/6/14,09:32:00,5727.23,5727.23,5727.23,5727.23,148
2004/6/14,09:33:00,5725.59,5725.59,5725.59,5725.59,189
2004/6/14,09:34:00,5725.70,5725.70,5725.70,5725.70,179
2004/6/14,09:35:00,5731.71,5731.71,5731.71,5731.71,182
2004/6/14,09:36:00,5730.28,5730.28,5730.28,5730.28,207
2004/6/14,09:37:00,5730.43,5730.43,5730.43,5730.43,158
2004/6/14,09:38:00,5731.12,5731.12,5731.12,5731.12,141
2004/6/14,09:39:00,5733.24,5733.24,5733.24,5733.24,101
2004/6/14,09:40:00,5735.21,5735.21,5735.21,5735.21,260
2004/6/14,09:41:00,5739.99,5739.99,5739.99,5739.99,256
2004/6/14,09:42:00,5746.04,5746.04,5746.04,5746.04,195
2004/6/14,09:43:00,5743.66,5743.66,5743.66,5743.66,249
2004/6/14,09:44:00,5755.54,5755.54,5755.54,5755.54,355
2004/6/14,09:45:00,5758.98,5758.98,5758.98,5758.98,237
2004/6/14,09:46:00,5760.73,5760.73,5760.73,5760.73,273
2004/6/14,09:47:00,5767.81,5767.81,5767.81,5767.81,405
2004/6/14,09:48:00,5772.96,5772.96,5772.96,5772.96,364
2004/6/14,09:49:00,5772.20,5772.20,5772.20,5772.20,267
2004/6/14,09:50:00,5774.85,5774.85,5774.85,5774.85,252
2004/6/14,09:51:00,5775.35,5775.35,5775.35,5775.35,279
2004/6/14,09:52:00,5776.07,5776.07,5776.07,5776.07,186
2004/6/14,09:53:00,5777.92,5777.92,5777.92,5777.92,195
2004/6/14,09:54:00,5772.49,5772.49,5772.49,5772.49,279
2004/6/14,09:55:00,5765.07,5765.07,5765.07,5765.07,238
2004/6/14,09:56:00,5765.98,5765.98,5765.98,5765.98,142
2004/6/14,09:57:00,5760.35,5760.35,5760.35,5760.35,167
2004/6/14,09:58:00,5758.78,5758.78,5758.78,5758.78,203
2004/6/14,09:59:00,5757.27,5757.27,5757.27,5757.27,120
2004/6/14,10:00:00,5761.22,5761.22,5761.22,5761.22,62
2004/6/14,10:01:00,5760.23,5760.23,5760.23,5760.23,137
2004/6/14,10:02:00,5756.19,5756.19,5756.19,5756.19,113
2004/6/14,10:03:00,5758.10,5758.10,5758.10,5758.10,76
2004/6/14,10:04:00,5755.85,5755.85,5755.85,5755.85,101
2004/6/14,10:05:00,5755.12,5755.12,5755.12,5755.12,127
2004/6/14,10:06:00,5755.12,5755.12,5755.12,5755.12,86
2004/6/14,10:07:00,5754.87,5754.87,5754.87,5754.87,81
2004/6/14,10:08:00,5751.92,5751.92,5751.92,5751.92,116
2004/6/14,10:09:00,5750.55,5750.55,5750.55,5750.55,129
2004/6/14,10:10:00,5751.33,5751.33,5751.33,5751.33,117
2004/6/14,10:11:00,5749.58,5749.58,5749.58,5749.58,176
2004/6/14,10:12:00,5746.25,5746.25,5746.25,5746.25,123
2004/6/14,10:13:00,5746.42,5746.42,5746.42,5746.42,103
2004/6/14,10:14:00,5745.70,5745.70,5745.70,5745.70,119
2004/6/14,10:15:00,5746.84,5746.84,5746.84,5746.84,119
2004/6/14,10:16:00,5753.36,5753.36,5753.36,5753.36,120
2004/6/14,10:17:00,5750.98,5750.98,5750.98,5750.98,95
2004/6/14,10:18:00,5752.95,5752.95,5752.95,5752.95,103
2004/6/14,10:19:00,5748.37,5748.37,5748.37,5748.37,112
2004/6/14,10:20:00,5751.54,5751.54,5751.54,5751.54,104
2004/6/14,10:21:00,5747.65,5747.65,5747.65,5747.65,94
2004/6/14,10:22:00,5748.40,5748.40,5748.40,5748.40,108
2004/6/14,10:23:00,5748.83,5748.83,5748.83,5748.83,107
2004/6/14,10:24:00,5747.86,5747.86,5747.86,5747.86,80
2004/6/14,10:25:00,5751.72,5751.72,5751.72,5751.72,86
2004/6/14,10:26:00,5750.16,5750.16,5750.16,5750.16,87
2004/6/14,10:27:00,5750.25,5750.25,5750.25,5750.25,201
2004/6/14,10:28:00,5752.11,5752.11,5752.11,5752.11,52
2004/6/14,10:29:00,5753.10,5753.10,5753.10,5753.10,102
2004/6/14,10:30:00,5751.66,5751.66,5751.66,5751.66,133
2004/6/14,10:31:00,5753.73,5753.73,5753.73,5753.73,95
2004/6/14,10:32:00,5749.75,5749.75,5749.75,5749.75,75
2004/6/14,10:33:00,5749.52,5749.52,5749.52,5749.52,100
2004/6/14,10:34:00,5752.91,5752.91,5752.91,5752.91,67
2004/6/14,10:35:00,5752.17,5752.17,5752.17,5752.17,49
2004/6/14,10:36:00,5750.54,5750.54,5750.54,5750.54,91
2004/6/14,10:37:00,5747.09,5747.09,5747.09,5747.09,78
2004/6/14,10:38:00,5749.44,5749.44,5749.44,5749.44,71
2004/6/14,10:39:00,5748.15,5748.15,5748.15,5748.15,96
2004/6/14,10:40:00,5747.86,5747.86,5747.86,5747.86,159
2004/6/14,10:41:00,5743.99,5743.99,5743.99,5743.99,185
2004/6/14,10:42:00,5740.00,5740.00,5740.00,5740.00,120
2004/6/14,10:43:00,5736.42,5736.42,5736.42,5736.42,207
2004/6/14,10:44:00,5734.22,5734.22,5734.22,5734.22,238
2004/6/14,10:45:00,5733.38,5733.38,5733.38,5733.38,127
2004/6/14,10:46:00,5733.79,5733.79,5733.79,5733.79,225
2004/6/14,10:47:00,5730.03,5730.03,5730.03,5730.03,173
2004/6/14,10:48:00,5729.80,5729.80,5729.80,5729.80,137
2004/6/14,10:49:00,5734.61,5734.61,5734.61,5734.61,104
2004/6/14,10:50:00,5733.79,5733.79,5733.79,5733.79,167
2004/6/14,10:51:00,5728.96,5728.96,5728.96,5728.96,187
2004/6/14,10:52:00,5729.13,5729.13,5729.13,5729.13,100
2004/6/14,10:53:00,5729.30,5729.30,5729.30,5729.30,114
2004/6/14,10:54:00,5728.06,5728.06,5728.06,5728.06,153
2004/6/14,10:55:00,5728.25,5728.25,5728.25,5728.25,140
2004/6/14,10:56:00,5725.13,5725.13,5725.13,5725.13,62
2004/6/14,10:57:00,5724.33,5724.33,5724.33,5724.33,115
2004/6/14,10:58:00,5719.52,5719.52,5719.52,5719.52,132
2004/6/14,10:59:00,5725.99,5725.99,5725.99,5725.99,101
2004/6/14,11:00:00,5722.52,5722.52,5722.52,5722.52,135
2004/6/14,11:01:00,5721.58,5721.58,5721.58,5721.58,181
2004/6/14,11:02:00,5727.14,5727.14,5727.14,5727.14,149
2004/6/14,11:03:00,5722.81,5722.81,5722.81,5722.81,68
2004/6/14,11:04:00,5727.33,5727.33,5727.33,5727.33,118
2004/6/14,11:05:00,5726.21,5726.21,5726.21,5726.21,94
2004/6/14,11:06:00,5729.64,5729.64,5729.64,5729.64,116
2004/6/14,11:07:00,5736.53,5736.53,5736.53,5736.53,217
2004/6/14,11:08:00,5739.45,5739.45,5739.45,5739.45,298
2004/6/14,11:09:00,5738.16,5738.16,5738.16,5738.16,181
2004/6/14,11:10:00,5745.71,5745.71,5745.71,5745.71,118
2004/6/14,11:11:00,5749.14,5749.14,5749.14,5749.14,200
2004/6/14,11:12:00,5743.90,5743.90,5743.90,5743.90,126
2004/6/14,11:13:00,5743.97,5743.97,5743.97,5743.97,69
2004/6/14,11:14:00,5740.74,5740.74,5740.74,5740.74,103
2004/6/14,11:15:00,5740.70,5740.70,5740.70,5740.70,92
2004/6/14,11:16:00,5738.32,5738.32,5738.32,5738.32,87
2004/6/14,11:17:00,5739.30,5739.30,5739.30,5739.30,37
2004/6/14,11:18:00,5737.48,5737.48,5737.48,5737.48,94
2004/6/14,11:19:00,5738.01,5738.01,5738.01,5738.01,89
2004/6/14,11:20:00,5735.27,5735.27,5735.27,5735.27,43
2004/6/14,11:21:00,5735.31,5735.31,5735.31,5735.31,73
2004/6/14,11:22:00,5736.59,5736.59,5736.59,5736.59,88
2004/6/14,11:23:00,5737.89,5737.89,5737.89,5737.89,93
2004/6/14,11:24:00,5741.30,5741.30,5741.30,5741.30,48
2004/6/14,11:25:00,5735.15,5735.15,5735.15,5735.15,87
2004/6/14,11:26:00,5739.02,5739.02,5739.02,5739.02,92
2004/6/14,11:27:00,5735.60,5735.60,5735.60,5735.60,81
2004/6/14,11:28:00,5735.32,5735.32,5735.32,5735.32,68
2004/6/14,11:29:00,5733.25,5733.25,5733.25,5733.25,90
2004/6/14,11:30:00,5734.08,5734.08,5734.08,5734.08,80
2004/6/14,11:31:00,5731.39,5731.39,5731.39,5731.39,58
2004/6/14,11:32:00,5729.60,5729.60,5729.60,5729.60,110
2004/6/14,11:33:00,5729.56,5729.56,5729.56,5729.56,103
2004/6/14,11:34:00,5728.40,5728.40,5728.40,5728.40,87
2004/6/14,11:35:00,5726.34,5726.34,5726.34,5726.34,123
2004/6/14,11:36:00,5724.35,5724.35,5724.35,5724.35,160
2004/6/14,11:37:00,5723.42,5723.42,5723.42,5723.42,146
2004/6/14,11:38:00,5725.34,5725.34,5725.34,5725.34,86
2004/6/14,11:39:00,5720.81,5720.81,5720.81,5720.81,142
2004/6/14,11:40:00,5720.69,5720.69,5720.69,5720.69,130
2004/6/14,11:41:00,5721.06,5721.06,5721.06,5721.06,102
2004/6/14,11:42:00,5718.55,5718.55,5718.55,5718.55,118
2004/6/14,11:43:00,5718.47,5718.47,5718.47,5718.47,120
2004/6/14,11:44:00,5714.99,5714.99,5714.99,5714.99,192
2004/6/14,11:45:00,5716.59,5716.59,5716.59,5716.59,115
2004/6/14,11:46:00,5711.02,5711.02,5711.02,5711.02,206
2004/6/14,11:47:00,5707.45,5707.45,5707.45,5707.45,253
2004/6/14,11:48:00,5705.71,5705.71,5705.71,5705.71,150
2004/6/14,11:49:00,5705.30,5705.30,5705.30,5705.30,301
2004/6/14,11:50:00,5699.69,5699.69,5699.69,5699.69,339
2004/6/14,11:51:00,5695.87,5695.87,5695.87,5695.87,433
2004/6/14,11:52:00,5694.54,5694.54,5694.54,5694.54,204
2004/6/14,11:53:00,5692.95,5692.95,5692.95,5692.95,387
2004/6/14,11:54:00,5693.58,5693.58,5693.58,5693.58,251
2004/6/14,11:55:00,5693.79,5693.79,5693.79,5693.79,136
2004/6/14,11:56:00,5696.31,5696.31,5696.31,5696.31,228
2004/6/14,11:57:00,5700.81,5700.81,5700.81,5700.81,181
2004/6/14,11:58:00,5697.11,5697.11,5697.11,5697.11,123
2004/6/14,11:59:00,5698.76,5698.76,5698.76,5698.76,68
2004/6/14,12:00:00,5700.16,5700.16,5700.16,5700.16,91
2004/6/14,12:01:00,5704.29,5704.29,5704.29,5704.29,113
2004/6/14,12:02:00,5705.27,5705.27,5705.27,5705.27,63
2004/6/14,12:03:00,5706.38,5706.38,5706.38,5706.38,80
2004/6/14,12:04:00,5702.31,5702.31,5702.31,5702.31,125
2004/6/14,12:05:00,5698.03,5698.03,5698.03,5698.03,88
2004/6/14,12:06:00,5696.31,5696.31,5696.31,5696.31,74
2004/6/14,12:07:00,5693.68,5693.68,5693.68,5693.68,302
2004/6/14,12:08:00,5692.86,5692.86,5692.86,5692.86,333
2004/6/14,12:09:00,5688.20,5688.20,5688.20,5688.20,225
2004/6/14,12:10:00,5687.44,5687.44,5687.44,5687.44,184
2004/6/14,12:11:00,5687.87,5687.87,5687.87,5687.87,215
2004/6/14,12:12:00,5677.90,5677.90,5677.90,5677.90,182
2004/6/14,12:13:00,5685.47,5685.47,5685.47,5685.47,184
2004/6/14,12:14:00,5680.66,5680.66,5680.66,5680.66,341
2004/6/14,12:15:00,5676.85,5676.85,5676.85,5676.85,213
2004/6/14,12:16:00,5676.98,5676.98,5676.98,5676.98,156
2004/6/14,12:17:00,5679.69,5679.69,5679.69,5679.69,198
2004/6/14,12:18:00,5676.96,5676.96,5676.96,5676.96,248
2004/6/14,12:19:00,5675.00,5675.00,5675.00,5675.00,179
2004/6/14,12:20:00,5671.78,5671.78,5671.78,5671.78,214
2004/6/14,12:21:00,5667.92,5667.92,5667.92,5667.92,243
2004/6/14,12:22:00,5670.20,5670.20,5670.20,5670.20,327
2004/6/14,12:23:00,5660.00,5660.00,5660.00,5660.00,310
2004/6/14,12:24:00,5653.63,5653.63,5653.63,5653.63,323
2004/6/14,12:25:00,5652.51,5652.51,5652.51,5652.51,431
2004/6/14,12:26:00,5647.90,5647.90,5647.90,5647.90,358
2004/6/14,12:27:00,5645.85,5645.85,5645.85,5645.85,477
2004/6/14,12:28:00,5639.89,5639.89,5639.89,5639.89,661
2004/6/14,12:29:00,5633.16,5633.16,5633.16,5633.16,577
2004/6/14,12:30:00,5632.10,5632.10,5632.10,5632.10,411
2004/6/14,12:31:00,5627.30,5627.30,5627.30,5627.30,450
2004/6/14,12:32:00,5628.24,5628.24,5628.24,5628.24,476
2004/6/14,12:33:00,5635.17,5635.17,5635.17,5635.17,375
2004/6/14,12:34:00,5626.93,5626.93,5626.93,5626.93,290
2004/6/14,12:35:00,5638.02,5638.02,5638.02,5638.02,324
2004/6/14,12:36:00,5641.49,5641.49,5641.49,5641.49,297
2004/6/14,12:37:00,5644.20,5644.20,5644.20,5644.20,168
2004/6/14,12:38:00,5644.84,5644.84,5644.84,5644.84,191
2004/6/14,12:39:00,5647.28,5647.28,5647.28,5647.28,252
2004/6/14,12:40:00,5647.58,5647.58,5647.58,5647.58,176
2004/6/14,12:41:00,5646.87,5646.87,5646.87,5646.87,137
2004/6/14,12:42:00,5643.96,5643.96,5643.96,5643.96,226
2004/6/14,12:43:00,5639.76,5639.76,5639.76,5639.76,223
2004/6/14,12:44:00,5637.68,5637.68,5637.68,5637.68,162
2004/6/14,12:45:00,5634.60,5634.60,5634.60,5634.60,233
2004/6/14,12:46:00,5631.64,5631.64,5631.64,5631.64,212
2004/6/14,12:47:00,5634.00,5634.00,5634.00,5634.00,236
2004/6/14,12:48:00,5630.69,5630.69,5630.69,5630.69,219
2004/6/14,12:49:00,5624.29,5624.29,5624.29,5624.29,334
2004/6/14,12:50:00,5620.79,5620.79,5620.79,5620.79,345
2004/6/14,12:51:00,5618.38,5618.38,5618.38,5618.38,291
2004/6/14,12:52:00,5610.95,5610.95,5610.95,5610.95,402
2004/6/14,12:53:00,5605.76,5605.76,5605.76,5605.76,475
2004/6/14,12:54:00,5603.60,5603.60,5603.60,5603.60,482
2004/6/14,12:55:00,5602.24,5602.24,5602.24,5602.24,286
2004/6/14,12:56:00,5611.58,5611.58,5611.58,5611.58,413
2004/6/14,12:57:00,5605.73,5605.73,5605.73,5605.73,341
2004/6/14,12:58:00,5608.53,5608.53,5608.53,5608.53,240
2004/6/14,12:59:00,5610.21,5610.21,5610.21,5610.21,234
2004/6/14,13:00:00,5613.17,5613.17,5613.17,5613.17,264
2004/6/14,13:01:00,5613.98,5613.98,5613.98,5613.98,232
2004/6/14,13:02:00,5614.87,5614.87,5614.87,5614.87,131
2004/6/14,13:03:00,5617.44,5617.44,5617.44,5617.44,218
2004/6/14,13:04:00,5619.59,5619.59,5619.59,5619.59,222
2004/6/14,13:05:00,5616.28,5616.28,5616.28,5616.28,167
2004/6/14,13:06:00,5620.24,5620.24,5620.24,5620.24,175
2004/6/14,13:07:00,5621.81,5621.81,5621.81,5621.81,239
2004/6/14,13:08:00,5615.56,5615.56,5615.56,5615.56,188
2004/6/14,13:09:00,5616.53,5616.53,5616.53,5616.53,204
2004/6/14,13:10:00,5618.16,5618.16,5618.16,5618.16,241
2004/6/14,13:11:00,5612.42,5612.42,5612.42,5612.42,325
2004/6/14,13:12:00,5608.61,5608.61,5608.61,5608.61,226
2004/6/14,13:13:00,5603.31,5603.31,5603.31,5603.31,349
2004/6/14,13:14:00,5600.09,5600.09,5600.09,5600.09,406
2004/6/14,13:15:00,5596.96,5596.96,5596.96,5596.96,556
2004/6/14,13:16:00,5591.10,5591.10,5591.10,5591.10,412
2004/6/14,13:17:00,5584.40,5584.40,5584.40,5584.40,871
2004/6/14,13:18:00,5574.86,5574.86,5574.86,5574.86,770
2004/6/14,13:19:00,5572.61,5572.61,5572.61,5572.61,758
2004/6/14,13:20:00,5566.76,5566.76,5566.76,5566.76,722
2004/6/14,13:21:00,5560.78,5560.78,5560.78,5560.78,682
2004/6/14,13:22:00,5561.11,5561.11,5561.11,5561.11,592
2004/6/14,13:23:00,5564.09,5564.09,5564.09,5564.09,492
2004/6/14,13:24:00,5566.72,5566.72,5566.72,5566.72,600
2004/6/14,13:25:00,5571.10,5571.10,5571.10,5571.10,595
2004/6/14,13:26:00,5571.05,5571.05,5571.05,5571.05,0
2004/6/14,13:27:00,5571.05,5571.05,5571.05,5571.05,0
2004/6/14,13:28:00,5571.05,5571.05,5571.05,5571.05,0
2004/6/14,13:29:00,5571.05,5571.05,5571.05,5571.05,0
2004/6/14,13:30:00,5574.08,5574.08,5574.08,5574.08,3013
2004/6/15,09:00:00,5574.08,5574.08,5574.08,5574.08,127
2004/6/15,09:01:00,5546.27,5546.27,5546.27,5546.27,1598
2004/6/15,09:02:00,5546.10,5546.10,5546.10,5546.10,502
2004/6/15,09:03:00,5545.53,5545.53,5545.53,5545.53,327
2004/6/15,09:04:00,5543.40,5543.40,5543.40,5543.40,333
2004/6/15,09:05:00,5541.51,5541.51,5541.51,5541.51,599
2004/6/15,09:06:00,5540.68,5540.68,5540.68,5540.68,561
2004/6/15,09:07:00,5547.10,5547.10,5547.10,5547.10,409
2004/6/15,09:08:00,5552.01,5552.01,5552.01,5552.01,603
2004/6/15,09:09:00,5563.66,5563.66,5563.66,5563.66,624
2004/6/15,09:10:00,5567.94,5567.94,5567.94,5567.94,481
2004/6/15,09:11:00,5572.12,5572.12,5572.12,5572.12,495
2004/6/15,09:12:00,5572.22,5572.22,5572.22,5572.22,511
2004/6/15,09:13:00,5573.42,5573.42,5573.42,5573.42,405
2004/6/15,09:14:00,5576.74,5576.74,5576.74,5576.74,265
2004/6/15,09:15:00,5579.95,5579.95,5579.95,5579.95,350
2004/6/15,09:16:00,5578.70,5578.70,5578.70,5578.70,351
2004/6/15,09:17:00,5580.75,5580.75,5580.75,5580.75,336
2004/6/15,09:18:00,5583.46,5583.46,5583.46,5583.46,241
2004/6/15,09:19:00,5582.55,5582.55,5582.55,5582.55,361
2004/6/15,09:20:00,5579.92,5579.92,5579.92,5579.92,336
2004/6/15,09:21:00,5578.20,5578.20,5578.20,5578.20,328
2004/6/15,09:22:00,5579.70,5579.70,5579.70,5579.70,358
2004/6/15,09:23:00,5573.58,5573.58,5573.58,5573.58,286
2004/6/15,09:24:00,5569.51,5569.51,5569.51,5569.51,281
2004/6/15,09:25:00,5566.46,5566.46,5566.46,5566.46,271
2004/6/15,09:26:00,5556.68,5556.68,5556.68,5556.68,420
2004/6/15,09:27:00,5551.47,5551.47,5551.47,5551.47,422
2004/6/15,09:28:00,5544.06,5544.06,5544.06,5544.06,316
2004/6/15,09:29:00,5536.90,5536.90,5536.90,5536.90,483
2004/6/15,09:30:00,5530.75,5530.75,5530.75,5530.75,583
2004/6/15,09:31:00,5527.13,5527.13,5527.13,5527.13,413
2004/6/15,09:32:00,5521.84,5521.84,5521.84,5521.84,557
2004/6/15,09:33:00,5521.93,5521.93,5521.93,5521.93,575
2004/6/15,09:34:00,5523.83,5523.83,5523.83,5523.83,413
2004/6/15,09:35:00,5524.56,5524.56,5524.56,5524.56,298
2004/6/15,09:36:00,5530.39,5530.39,5530.39,5530.39,364
2004/6/15,09:37:00,5529.10,5529.10,5529.10,5529.10,317
2004/6/15,09:38:00,5532.08,5532.08,5532.08,5532.08,191
2004/6/15,09:39:00,5534.61,5534.61,5534.61,5534.61,151
2004/6/15,09:40:00,5534.29,5534.29,5534.29,5534.29,199
2004/6/15,09:41:00,5530.01,5530.01,5530.01,5530.01,204
2004/6/15,09:42:00,5540.13,5540.13,5540.13,5540.13,169
2004/6/15,09:43:00,5532.89,5532.89,5532.89,5532.89,176
2004/6/15,09:44:00,5534.64,5534.64,5534.64,5534.64,211
2004/6/15,09:45:00,5532.03,5532.03,5532.03,5532.03,111
2004/6/15,09:46:00,5530.62,5530.62,5530.62,5530.62,150
2004/6/15,09:47:00,5531.84,5531.84,5531.84,5531.84,162
2004/6/15,09:48:00,5527.90,5527.90,5527.90,5527.90,144
2004/6/15,09:49:00,5526.96,5526.96,5526.96,5526.96,123
2004/6/15,09:50:00,5523.81,5523.81,5523.81,5523.81,166
2004/6/15,09:51:00,5518.52,5518.52,5518.52,5518.52,260
2004/6/15,09:52:00,5517.60,5517.60,5517.60,5517.60,210
2004/6/15,09:53:00,5514.17,5514.17,5514.17,5514.17,195
2004/6/15,09:54:00,5516.63,5516.63,5516.63,5516.63,394
2004/6/15,09:55:00,5519.14,5519.14,5519.14,5519.14,414
2004/6/15,09:56:00,5521.48,5521.48,5521.48,5521.48,265
2004/6/15,09:57:00,5523.59,5523.59,5523.59,5523.59,547
2004/6/15,09:58:00,5525.76,5525.76,5525.76,5525.76,373
2004/6/15,09:59:00,5530.15,5530.15,5530.15,5530.15,238
2004/6/15,10:00:00,5533.76,5533.76,5533.76,5533.76,195
2004/6/15,10:01:00,5539.94,5539.94,5539.94,5539.94,237
2004/6/15,10:02:00,5543.20,5543.20,5543.20,5543.20,282
2004/6/15,10:03:00,5541.24,5541.24,5541.24,5541.24,183
2004/6/15,10:04:00,5546.00,5546.00,5546.00,5546.00,280
2004/6/15,10:05:00,5549.62,5549.62,5549.62,5549.62,371
2004/6/15,10:06:00,5553.84,5553.84,5553.84,5553.84,485
2004/6/15,10:07:00,5560.53,5560.53,5560.53,5560.53,355
2004/6/15,10:08:00,5562.65,5562.65,5562.65,5562.65,571
2004/6/15,10:09:00,5570.32,5570.32,5570.32,5570.32,570
2004/6/15,10:10:00,5571.96,5571.96,5571.96,5571.96,447
2004/6/15,10:11:00,5570.81,5570.81,5570.81,5570.81,382
2004/6/15,10:12:00,5569.12,5569.12,5569.12,5569.12,310
2004/6/15,10:13:00,5566.63,5566.63,5566.63,5566.63,251
2004/6/15,10:14:00,5563.57,5563.57,5563.57,5563.57,176
2004/6/15,10:15:00,5559.82,5559.82,5559.82,5559.82,230
2004/6/15,10:16:00,5557.02,5557.02,5557.02,5557.02,238
2004/6/15,10:17:00,5554.79,5554.79,5554.79,5554.79,161
2004/6/15,10:18:00,5556.07,5556.07,5556.07,5556.07,178
2004/6/15,10:19:00,5557.82,5557.82,5557.82,5557.82,191
2004/6/15,10:20:00,5556.25,5556.25,5556.25,5556.25,135
2004/6/15,10:21:00,5556.36,5556.36,5556.36,5556.36,125
2004/6/15,10:22:00,5554.89,5554.89,5554.89,5554.89,142
2004/6/15,10:23:00,5557.41,5557.41,5557.41,5557.41,177
2004/6/15,10:24:00,5555.67,5555.67,5555.67,5555.67,167
2004/6/15,10:25:00,5552.29,5552.29,5552.29,5552.29,144
2004/6/15,10:26:00,5550.81,5550.81,5550.81,5550.81,229
2004/6/15,10:27:00,5545.72,5545.72,5545.72,5545.72,146
2004/6/15,10:28:00,5545.51,5545.51,5545.51,5545.51,116
2004/6/15,10:29:00,5543.49,5543.49,5543.49,5543.49,211
2004/6/15,10:30:00,5539.44,5539.44,5539.44,5539.44,191
2004/6/15,10:31:00,5540.13,5540.13,5540.13,5540.13,132
2004/6/15,10:32:00,5547.58,5547.58,5547.58,5547.58,168
2004/6/15,10:33:00,5541.33,5541.33,5541.33,5541.33,355
2004/6/15,10:34:00,5540.98,5540.98,5540.98,5540.98,228
2004/6/15,10:35:00,5542.24,5542.24,5542.24,5542.24,87
2004/6/15,10:36:00,5544.63,5544.63,5544.63,5544.63,149
2004/6/15,10:37:00,5548.75,5548.75,5548.75,5548.75,232
2004/6/15,10:38:00,5549.14,5549.14,5549.14,5549.14,109
2004/6/15,10:39:00,5550.27,5550.27,5550.27,5550.27,137
2004/6/15,10:40:00,5550.02,5550.02,5550.02,5550.02,215
2004/6/15,10:41:00,5553.75,5553.75,5553.75,5553.75,142
2004/6/15,10:42:00,5553.62,5553.62,5553.62,5553.62,61
2004/6/15,10:43:00,5550.66,5550.66,5550.66,5550.66,141
2004/6/15,10:44:00,5552.84,5552.84,5552.84,5552.84,112
2004/6/15,10:45:00,5553.50,5553.50,5553.50,5553.50,85
2004/6/15,10:46:00,5550.51,5550.51,5550.51,5550.51,95
2004/6/15,10:47:00,5553.35,5553.35,5553.35,5553.35,119
2004/6/15,10:48:00,5554.80,5554.80,5554.80,5554.80,106
2004/6/15,10:49:00,5550.11,5550.11,5550.11,5550.11,63
2004/6/15,10:50:00,5553.86,5553.86,5553.86,5553.86,115
2004/6/15,10:51:00,5551.79,5551.79,5551.79,5551.79,137
2004/6/15,10:52:00,5548.84,5548.84,5548.84,5548.84,71
2004/6/15,10:53:00,5543.95,5543.95,5543.95,5543.95,98
2004/6/15,10:54:00,5548.28,5548.28,5548.28,5548.28,134
2004/6/15,10:55:00,5543.76,5543.76,5543.76,5543.76,133
2004/6/15,10:56:00,5547.26,5547.26,5547.26,5547.26,122
2004/6/15,10:57:00,5543.89,5543.89,5543.89,5543.89,133
2004/6/15,10:58:00,5544.02,5544.02,5544.02,5544.02,111
2004/6/15,10:59:00,5548.32,5548.32,5548.32,5548.32,99
2004/6/15,11:00:00,5550.53,5550.53,5550.53,5550.53,96
2004/6/15,11:01:00,5548.24,5548.24,5548.24,5548.24,101
2004/6/15,11:02:00,5547.87,5547.87,5547.87,5547.87,92
2004/6/15,11:03:00,5548.83,5548.83,5548.83,5548.83,56
2004/6/15,11:04:00,5552.04,5552.04,5552.04,5552.04,86
2004/6/15,11:05:00,5555.73,5555.73,5555.73,5555.73,107
2004/6/15,11:06:00,5557.00,5557.00,5557.00,5557.00,115
2004/6/15,11:07:00,5558.45,5558.45,5558.45,5558.45,174
2004/6/15,11:08:00,5564.62,5564.62,5564.62,5564.62,290
2004/6/15,11:09:00,5564.75,5564.75,5564.75,5564.75,193
2004/6/15,11:10:00,5568.04,5568.04,5568.04,5568.04,196
2004/6/15,11:11:00,5569.66,5569.66,5569.66,5569.66,260
2004/6/15,11:12:00,5572.42,5572.42,5572.42,5572.42,220
2004/6/15,11:13:00,5572.98,5572.98,5572.98,5572.98,309
2004/6/15,11:14:00,5578.01,5578.01,5578.01,5578.01,733
2004/6/15,11:15:00,5584.27,5584.27,5584.27,5584.27,910
2004/6/15,11:16:00,5588.66,5588.66,5588.66,5588.66,688
2004/6/15,11:17:00,5591.56,5591.56,5591.56,5591.56,478
2004/6/15,11:18:00,5590.09,5590.09,5590.09,5590.09,448
2004/6/15,11:19:00,5590.27,5590.27,5590.27,5590.27,285
2004/6/15,11:20:00,5591.19,5591.19,5591.19,5591.19,199
2004/6/15,11:21:00,5587.25,5587.25,5587.25,5587.25,236
2004/6/15,11:22:00,5586.14,5586.14,5586.14,5586.14,176
2004/6/15,11:23:00,5585.43,5585.43,5585.43,5585.43,145
2004/6/15,11:24:00,5580.88,5580.88,5580.88,5580.88,91
2004/6/15,11:25:00,5581.95,5581.95,5581.95,5581.95,227
2004/6/15,11:26:00,5582.33,5582.33,5582.33,5582.33,206
2004/6/15,11:27:00,5583.34,5583.34,5583.34,5583.34,92
2004/6/15,11:28:00,5581.26,5581.26,5581.26,5581.26,95
2004/6/15,11:29:00,5580.09,5580.09,5580.09,5580.09,118
2004/6/15,11:30:00,5584.97,5584.97,5584.97,5584.97,104
2004/6/15,11:31:00,5587.15,5587.15,5587.15,5587.15,93
2004/6/15,11:32:00,5585.92,5585.92,5585.92,5585.92,187
2004/6/15,11:33:00,5591.31,5591.31,5591.31,5591.31,186
2004/6/15,11:34:00,5592.32,5592.32,5592.32,5592.32,189
2004/6/15,11:35:00,5596.52,5596.52,5596.52,5596.52,239
2004/6/15,11:36:00,5602.27,5602.27,5602.27,5602.27,429
2004/6/15,11:37:00,5607.73,5607.73,5607.73,5607.73,355
2004/6/15,11:38:00,5611.50,5611.50,5611.50,5611.50,258
2004/6/15,11:39:00,5616.86,5616.86,5616.86,5616.86,463
2004/6/15,11:40:00,5617.84,5617.84,5617.84,5617.84,394
2004/6/15,11:41:00,5618.09,5618.09,5618.09,5618.09,256
2004/6/15,11:42:00,5620.49,5620.49,5620.49,5620.49,313
2004/6/15,11:43:00,5613.73,5613.73,5613.73,5613.73,343
2004/6/15,11:44:00,5614.32,5614.32,5614.32,5614.32,257
2004/6/15,11:45:00,5609.62,5609.62,5609.62,5609.62,154
2004/6/15,11:46:00,5612.52,5612.52,5612.52,5612.52,209
2004/6/15,11:47:00,5610.72,5610.72,5610.72,5610.72,276
2004/6/15,11:48:00,5612.61,5612.61,5612.61,5612.61,170
2004/6/15,11:49:00,5610.44,5610.44,5610.44,5610.44,144
2004/6/15,11:50:00,5611.77,5611.77,5611.77,5611.77,161
2004/6/15,11:51:00,5613.19,5613.19,5613.19,5613.19,159
2004/6/15,11:52:00,5612.92,5612.92,5612.92,5612.92,87
2004/6/15,11:53:00,5616.74,5616.74,5616.74,5616.74,205
2004/6/15,11:54:00,5620.36,5620.36,5620.36,5620.36,232
2004/6/15,11:55:00,5625.54,5625.54,5625.54,5625.54,252
2004/6/15,11:56:00,5630.38,5630.38,5630.38,5630.38,238
2004/6/15,11:57:00,5635.17,5635.17,5635.17,5635.17,336
2004/6/15,11:58:00,5637.41,5637.41,5637.41,5637.41,272
2004/6/15,11:59:00,5638.54,5638.54,5638.54,5638.54,297
2004/6/15,12:00:00,5638.00,5638.00,5638.00,5638.00,342
2004/6/15,12:01:00,5636.36,5636.36,5636.36,5636.36,332
2004/6/15,12:02:00,5633.34,5633.34,5633.34,5633.34,240
2004/6/15,12:03:00,5628.88,5628.88,5628.88,5628.88,226
2004/6/15,12:04:00,5629.96,5629.96,5629.96,5629.96,187
2004/6/15,12:05:00,5626.69,5626.69,5626.69,5626.69,156
2004/6/15,12:06:00,5630.20,5630.20,5630.20,5630.20,111
2004/6/15,12:07:00,5624.03,5624.03,5624.03,5624.03,145
2004/6/15,12:08:00,5624.89,5624.89,5624.89,5624.89,168
2004/6/15,12:09:00,5624.74,5624.74,5624.74,5624.74,97
2004/6/15,12:10:00,5625.71,5625.71,5625.71,5625.71,109
2004/6/15,12:11:00,5619.80,5619.80,5619.80,5619.80,153
2004/6/15,12:12:00,5625.97,5625.97,5625.97,5625.97,134
2004/6/15,12:13:00,5627.26,5627.26,5627.26,5627.26,100
2004/6/15,12:14:00,5622.98,5622.98,5622.98,5622.98,160
2004/6/15,12:15:00,5622.33,5622.33,5622.33,5622.33,118
2004/6/15,12:16:00,5621.24,5621.24,5621.24,5621.24,82
2004/6/15,12:17:00,5622.05,5622.05,5622.05,5622.05,92
2004/6/15,12:18:00,5621.09,5621.09,5621.09,5621.09,114
2004/6/15,12:19:00,5622.30,5622.30,5622.30,5622.30,136
2004/6/15,12:20:00,5620.60,5620.60,5620.60,5620.60,99
2004/6/15,12:21:00,5614.34,5614.34,5614.34,5614.34,119
2004/6/15,12:22:00,5617.67,5617.67,5617.67,5617.67,145
2004/6/15,12:23:00,5618.19,5618.19,5618.19,5618.19,86
2004/6/15,12:24:00,5618.44,5618.44,5618.44,5618.44,131
2004/6/15,12:25:00,5618.29,5618.29,5618.29,5618.29,145
2004/6/15,12:26:00,5619.07,5619.07,5619.07,5619.07,123
2004/6/15,12:27:00,5617.22,5617.22,5617.22,5617.22,67
2004/6/15,12:28:00,5614.70,5614.70,5614.70,5614.70,139
2004/6/15,12:29:00,5614.89,5614.89,5614.89,5614.89,114
2004/6/15,12:30:00,5616.28,5616.28,5616.28,5616.28,75
2004/6/15,12:31:00,5614.66,5614.66,5614.66,5614.66,101
2004/6/15,12:32:00,5615.11,5615.11,5615.11,5615.11,92
2004/6/15,12:33:00,5619.53,5619.53,5619.53,5619.53,130
2004/6/15,12:34:00,5618.45,5618.45,5618.45,5618.45,69
2004/6/15,12:35:00,5624.23,5624.23,5624.23,5624.23,158
2004/6/15,12:36:00,5624.95,5624.95,5624.95,5624.95,152
2004/6/15,12:37:00,5627.37,5627.37,5627.37,5627.37,135
2004/6/15,12:38:00,5631.58,5631.58,5631.58,5631.58,223
2004/6/15,12:39:00,5638.02,5638.02,5638.02,5638.02,258
2004/6/15,12:40:00,5638.48,5638.48,5638.48,5638.48,207
2004/6/15,12:41:00,5640.49,5640.49,5640.49,5640.49,126
2004/6/15,12:42:00,5641.72,5641.72,5641.72,5641.72,205
2004/6/15,12:43:00,5640.32,5640.32,5640.32,5640.32,171
2004/6/15,12:44:00,5642.11,5642.11,5642.11,5642.11,121
2004/6/15,12:45:00,5636.61,5636.61,5636.61,5636.61,129
2004/6/15,12:46:00,5633.39,5633.39,5633.39,5633.39,193
2004/6/15,12:47:00,5631.44,5631.44,5631.44,5631.44,143
2004/6/15,12:48:00,5628.38,5628.38,5628.38,5628.38,100
2004/6/15,12:49:00,5626.26,5626.26,5626.26,5626.26,150
2004/6/15,12:50:00,5626.65,5626.65,5626.65,5626.65,171
2004/6/15,12:51:00,5625.45,5625.45,5625.45,5625.45,149
2004/6/15,12:52:00,5622.60,5622.60,5622.60,5622.60,115
2004/6/15,12:53:00,5620.31,5620.31,5620.31,5620.31,166
2004/6/15,12:54:00,5622.08,5622.08,5622.08,5622.08,187
2004/6/15,12:55:00,5621.86,5621.86,5621.86,5621.86,179
2004/6/15,12:56:00,5624.77,5624.77,5624.77,5624.77,189
2004/6/15,12:57:00,5623.28,5623.28,5623.28,5623.28,162
2004/6/15,12:58:00,5624.30,5624.30,5624.30,5624.30,142
2004/6/15,12:59:00,5621.86,5621.86,5621.86,5621.86,126
2004/6/15,13:00:00,5623.15,5623.15,5623.15,5623.15,142
2004/6/15,13:01:00,5624.03,5624.03,5624.03,5624.03,149
2004/6/15,13:02:00,5624.42,5624.42,5624.42,5624.42,81
2004/6/15,13:03:00,5629.31,5629.31,5629.31,5629.31,161
2004/6/15,13:04:00,5626.63,5626.63,5626.63,5626.63,184
2004/6/15,13:05:00,5631.13,5631.13,5631.13,5631.13,113
2004/6/15,13:06:00,5631.08,5631.08,5631.08,5631.08,175
2004/6/15,13:07:00,5627.90,5627.90,5627.90,5627.90,210
2004/6/15,13:08:00,5628.14,5628.14,5628.14,5628.14,152
2004/6/15,13:09:00,5627.31,5627.31,5627.31,5627.31,148
2004/6/15,13:10:00,5626.23,5626.23,5626.23,5626.23,288
2004/6/15,13:11:00,5622.95,5622.95,5622.95,5622.95,215
2004/6/15,13:12:00,5619.44,5619.44,5619.44,5619.44,375
2004/6/15,13:13:00,5622.42,5622.42,5622.42,5622.42,219
2004/6/15,13:14:00,5625.22,5625.22,5625.22,5625.22,331
2004/6/15,13:15:00,5626.68,5626.68,5626.68,5626.68,226
2004/6/15,13:16:00,5627.55,5627.55,5627.55,5627.55,159
2004/6/15,13:17:00,5631.07,5631.07,5631.07,5631.07,240
2004/6/15,13:18:00,5627.74,5627.74,5627.74,5627.74,215
2004/6/15,13:19:00,5630.15,5630.15,5630.15,5630.15,227
2004/6/15,13:20:00,5633.66,5633.66,5633.66,5633.66,192
2004/6/15,13:21:00,5638.78,5638.78,5638.78,5638.78,431
2004/6/15,13:22:00,5641.28,5641.28,5641.28,5641.28,322
2004/6/15,13:23:00,5640.10,5640.10,5640.10,5640.10,286
2004/6/15,13:24:00,5643.25,5643.25,5643.25,5643.25,441
2004/6/15,13:25:00,5639.81,5639.81,5639.81,5639.81,462
2004/6/15,13:26:00,5639.80,5639.80,5639.80,5639.80,0
2004/6/15,13:27:00,5639.80,5639.80,5639.80,5639.80,0
2004/6/15,13:28:00,5639.80,5639.80,5639.80,5639.80,0
2004/6/15,13:29:00,5639.80,5639.80,5639.80,5639.80,0
2004/6/15,13:30:00,5646.49,5646.49,5646.49,5646.49,2971
2004/6/16,09:00:00,5646.49,5646.49,5646.49,5646.49,81
2004/6/16,09:01:00,5722.18,5722.18,5722.18,5722.18,2459
2004/6/16,09:02:00,5719.49,5719.49,5719.49,5719.49,1019
2004/6/16,09:03:00,5719.90,5719.90,5719.90,5719.90,706
2004/6/16,09:04:00,5710.30,5710.30,5710.30,5710.30,726
2004/6/16,09:05:00,5713.24,5713.24,5713.24,5713.24,747
2004/6/16,09:06:00,5712.47,5712.47,5712.47,5712.47,579
2004/6/16,09:07:00,5711.92,5711.92,5711.92,5711.92,606
2004/6/16,09:08:00,5712.30,5712.30,5712.30,5712.30,749
2004/6/16,09:09:00,5707.66,5707.66,5707.66,5707.66,609
2004/6/16,09:10:00,5707.11,5707.11,5707.11,5707.11,585
2004/6/16,09:11:00,5702.47,5702.47,5702.47,5702.47,376
2004/6/16,09:12:00,5696.98,5696.98,5696.98,5696.98,685
2004/6/16,09:13:00,5686.80,5686.80,5686.80,5686.80,532
2004/6/16,09:14:00,5680.14,5680.14,5680.14,5680.14,485
2004/6/16,09:15:00,5679.45,5679.45,5679.45,5679.45,859
2004/6/16,09:16:00,5674.25,5674.25,5674.25,5674.25,587
2004/6/16,09:17:00,5674.50,5674.50,5674.50,5674.50,483
2004/6/16,09:18:00,5674.44,5674.44,5674.44,5674.44,302
2004/6/16,09:19:00,5678.02,5678.02,5678.02,5678.02,409
2004/6/16,09:20:00,5681.78,5681.78,5681.78,5681.78,315
2004/6/16,09:21:00,5685.79,5685.79,5685.79,5685.79,252
2004/6/16,09:22:00,5692.94,5692.94,5692.94,5692.94,396
2004/6/16,09:23:00,5699.60,5699.60,5699.60,5699.60,572
2004/6/16,09:24:00,5702.57,5702.57,5702.57,5702.57,457
2004/6/16,09:25:00,5706.83,5706.83,5706.83,5706.83,460
2004/6/16,09:26:00,5705.93,5705.93,5705.93,5705.93,519
2004/6/16,09:27:00,5705.84,5705.84,5705.84,5705.84,365
2004/6/16,09:28:00,5701.54,5701.54,5701.54,5701.54,267
2004/6/16,09:29:00,5699.21,5699.21,5699.21,5699.21,362
2004/6/16,09:30:00,5695.10,5695.10,5695.10,5695.10,475
2004/6/16,09:31:00,5687.14,5687.14,5687.14,5687.14,400
2004/6/16,09:32:00,5686.50,5686.50,5686.50,5686.50,418
2004/6/16,09:33:00,5679.98,5679.98,5679.98,5679.98,369
2004/6/16,09:34:00,5676.26,5676.26,5676.26,5676.26,257
2004/6/16,09:35:00,5673.50,5673.50,5673.50,5673.50,294
2004/6/16,09:36:00,5672.23,5672.23,5672.23,5672.23,390
2004/6/16,09:37:00,5669.89,5669.89,5669.89,5669.89,380
2004/6/16,09:38:00,5669.36,5669.36,5669.36,5669.36,235
2004/6/16,09:39:00,5665.40,5665.40,5665.40,5665.40,284
2004/6/16,09:40:00,5663.79,5663.79,5663.79,5663.79,287
2004/6/16,09:41:00,5660.48,5660.48,5660.48,5660.48,369
2004/6/16,09:42:00,5659.78,5659.78,5659.78,5659.78,194
2004/6/16,09:43:00,5661.92,5661.92,5661.92,5661.92,232
2004/6/16,09:44:00,5660.81,5660.81,5660.81,5660.81,296
2004/6/16,09:45:00,5663.95,5663.95,5663.95,5663.95,177
2004/6/16,09:46:00,5660.65,5660.65,5660.65,5660.65,122
2004/6/16,09:47:00,5661.36,5661.36,5661.36,5661.36,181
2004/6/16,09:48:00,5660.34,5660.34,5660.34,5660.34,139
2004/6/16,09:49:00,5665.51,5665.51,5665.51,5665.51,149
2004/6/16,09:50:00,5664.60,5664.60,5664.60,5664.60,152
2004/6/16,09:51:00,5666.93,5666.93,5666.93,5666.93,131
2004/6/16,09:52:00,5666.95,5666.95,5666.95,5666.95,144
2004/6/16,09:53:00,5667.52,5667.52,5667.52,5667.52,109
2004/6/16,09:54:00,5672.14,5672.14,5672.14,5672.14,137
2004/6/16,09:55:00,5666.95,5666.95,5666.95,5666.95,142
2004/6/16,09:56:00,5665.74,5665.74,5665.74,5665.74,119
2004/6/16,09:57:00,5664.21,5664.21,5664.21,5664.21,161
2004/6/16,09:58:00,5660.09,5660.09,5660.09,5660.09,122
2004/6/16,09:59:00,5657.81,5657.81,5657.81,5657.81,141
2004/6/16,10:00:00,5653.85,5653.85,5653.85,5653.85,168
2004/6/16,10:01:00,5646.11,5646.11,5646.11,5646.11,368
2004/6/16,10:02:00,5637.92,5637.92,5637.92,5637.92,450
2004/6/16,10:03:00,5633.10,5633.10,5633.10,5633.10,312
2004/6/16,10:04:00,5632.23,5632.23,5632.23,5632.23,502
2004/6/16,10:05:00,5626.40,5626.40,5626.40,5626.40,487
2004/6/16,10:06:00,5623.71,5623.71,5623.71,5623.71,330
2004/6/16,10:07:00,5619.20,5619.20,5619.20,5619.20,309
2004/6/16,10:08:00,5614.39,5614.39,5614.39,5614.39,393
2004/6/16,10:09:00,5618.93,5618.93,5618.93,5618.93,282
2004/6/16,10:10:00,5618.32,5618.32,5618.32,5618.32,229
2004/6/16,10:11:00,5621.33,5621.33,5621.33,5621.33,252
2004/6/16,10:12:00,5630.29,5630.29,5630.29,5630.29,205
2004/6/16,10:13:00,5629.92,5629.92,5629.92,5629.92,186
2004/6/16,10:14:00,5632.79,5632.79,5632.79,5632.79,130
2004/6/16,10:15:00,5636.79,5636.79,5636.79,5636.79,172
2004/6/16,10:16:00,5634.57,5634.57,5634.57,5634.57,173
2004/6/16,10:17:00,5636.90,5636.90,5636.90,5636.90,133
2004/6/16,10:18:00,5636.41,5636.41,5636.41,5636.41,122
2004/6/16,10:19:00,5635.93,5635.93,5635.93,5635.93,122
2004/6/16,10:20:00,5633.62,5633.62,5633.62,5633.62,83
2004/6/16,10:21:00,5632.32,5632.32,5632.32,5632.32,81
2004/6/16,10:22:00,5627.35,5627.35,5627.35,5627.35,142
2004/6/16,10:23:00,5621.51,5621.51,5621.51,5621.51,167
2004/6/16,10:24:00,5621.58,5621.58,5621.58,5621.58,112
2004/6/16,10:25:00,5617.80,5617.80,5617.80,5617.80,138
2004/6/16,10:26:00,5618.95,5618.95,5618.95,5618.95,162
2004/6/16,10:27:00,5621.88,5621.88,5621.88,5621.88,111
2004/6/16,10:28:00,5621.62,5621.62,5621.62,5621.62,72
2004/6/16,10:29:00,5624.80,5624.80,5624.80,5624.80,148
2004/6/16,10:30:00,5627.89,5627.89,5627.89,5627.89,141
2004/6/16,10:31:00,5629.06,5629.06,5629.06,5629.06,107
2004/6/16,10:32:00,5637.83,5637.83,5637.83,5637.83,148
2004/6/16,10:33:00,5641.13,5641.13,5641.13,5641.13,150
2004/6/16,10:34:00,5640.86,5640.86,5640.86,5640.86,168
2004/6/16,10:35:00,5643.17,5643.17,5643.17,5643.17,83
2004/6/16,10:36:00,5641.87,5641.87,5641.87,5641.87,161
2004/6/16,10:37:00,5642.75,5642.75,5642.75,5642.75,109
2004/6/16,10:38:00,5646.82,5646.82,5646.82,5646.82,56
2004/6/16,10:39:00,5644.31,5644.31,5644.31,5644.31,91
2004/6/16,10:40:00,5645.29,5645.29,5645.29,5645.29,91
2004/6/16,10:41:00,5642.94,5642.94,5642.94,5642.94,74
2004/6/16,10:42:00,5640.94,5640.94,5640.94,5640.94,50
2004/6/16,10:43:00,5639.19,5639.19,5639.19,5639.19,81
2004/6/16,10:44:00,5638.65,5638.65,5638.65,5638.65,89
2004/6/16,10:45:00,5635.31,5635.31,5635.31,5635.31,58
2004/6/16,10:46:00,5635.94,5635.94,5635.94,5635.94,56
2004/6/16,10:47:00,5639.69,5639.69,5639.69,5639.69,95
2004/6/16,10:48:00,5636.99,5636.99,5636.99,5636.99,65
2004/6/16,10:49:00,5636.99,5636.99,5636.99,5636.99,52
2004/6/16,10:50:00,5636.42,5636.42,5636.42,5636.42,70
2004/6/16,10:51:00,5634.60,5634.60,5634.60,5634.60,65
2004/6/16,10:52:00,5635.83,5635.83,5635.83,5635.83,66
2004/6/16,10:53:00,5633.67,5633.67,5633.67,5633.67,97
2004/6/16,10:54:00,5629.06,5629.06,5629.06,5629.06,100
2004/6/16,10:55:00,5632.25,5632.25,5632.25,5632.25,116
2004/6/16,10:56:00,5628.94,5628.94,5628.94,5628.94,69
2004/6/16,10:57:00,5625.93,5625.93,5625.93,5625.93,109
2004/6/16,10:58:00,5623.42,5623.42,5623.42,5623.42,116
2004/6/16,10:59:00,5620.46,5620.46,5620.46,5620.46,115
2004/6/16,11:00:00,5616.96,5616.96,5616.96,5616.96,174
2004/6/16,11:01:00,5615.34,5615.34,5615.34,5615.34,153
2004/6/16,11:02:00,5612.10,5612.10,5612.10,5612.10,125
2004/6/16,11:03:00,5611.52,5611.52,5611.52,5611.52,119
2004/6/16,11:04:00,5609.60,5609.60,5609.60,5609.60,178
2004/6/16,11:05:00,5614.77,5614.77,5614.77,5614.77,148
2004/6/16,11:06:00,5609.25,5609.25,5609.25,5609.25,102
2004/6/16,11:07:00,5615.00,5615.00,5615.00,5615.00,130
2004/6/16,11:08:00,5612.16,5612.16,5612.16,5612.16,188
2004/6/16,11:09:00,5615.61,5615.61,5615.61,5615.61,128
2004/6/16,11:10:00,5613.79,5613.79,5613.79,5613.79,94
2004/6/16,11:11:00,5612.80,5612.80,5612.80,5612.80,137
2004/6/16,11:12:00,5612.29,5612.29,5612.29,5612.29,118
2004/6/16,11:13:00,5617.01,5617.01,5617.01,5617.01,75
2004/6/16,11:14:00,5615.19,5615.19,5615.19,5615.19,86
2004/6/16,11:15:00,5610.49,5610.49,5610.49,5610.49,109
2004/6/16,11:16:00,5611.54,5611.54,5611.54,5611.54,94
2004/6/16,11:17:00,5610.02,5610.02,5610.02,5610.02,79
2004/6/16,11:18:00,5601.10,5601.10,5601.10,5601.10,308
2004/6/16,11:19:00,5593.46,5593.46,5593.46,5593.46,470
2004/6/16,11:20:00,5589.95,5589.95,5589.95,5589.95,323
2004/6/16,11:21:00,5584.79,5584.79,5584.79,5584.79,473
2004/6/16,11:22:00,5575.31,5575.31,5575.31,5575.31,536
2004/6/16,11:23:00,5573.23,5573.23,5573.23,5573.23,403
2004/6/16,11:24:00,5572.35,5572.35,5572.35,5572.35,304
2004/6/16,11:25:00,5575.54,5575.54,5575.54,5575.54,396
2004/6/16,11:26:00,5578.27,5578.27,5578.27,5578.27,297
2004/6/16,11:27:00,5580.69,5580.69,5580.69,5580.69,187
2004/6/16,11:28:00,5581.90,5581.90,5581.90,5581.90,210
2004/6/16,11:29:00,5584.32,5584.32,5584.32,5584.32,198
2004/6/16,11:30:00,5585.08,5585.08,5585.08,5585.08,181
2004/6/16,11:31:00,5585.04,5585.04,5585.04,5585.04,89
2004/6/16,11:32:00,5585.87,5585.87,5585.87,5585.87,135
2004/6/16,11:33:00,5583.33,5583.33,5583.33,5583.33,137
2004/6/16,11:34:00,5582.56,5582.56,5582.56,5582.56,169
2004/6/16,11:35:00,5578.30,5578.30,5578.30,5578.30,165
2004/6/16,11:36:00,5573.27,5573.27,5573.27,5573.27,245
2004/6/16,11:37:00,5570.85,5570.85,5570.85,5570.85,215
2004/6/16,11:38:00,5564.42,5564.42,5564.42,5564.42,124
2004/6/16,11:39:00,5560.28,5560.28,5560.28,5560.28,290
2004/6/16,11:40:00,5556.75,5556.75,5556.75,5556.75,279
2004/6/16,11:41:00,5556.44,5556.44,5556.44,5556.44,271
2004/6/16,11:42:00,5558.29,5558.29,5558.29,5558.29,277
2004/6/16,11:43:00,5556.71,5556.71,5556.71,5556.71,321
2004/6/16,11:44:00,5557.49,5557.49,5557.49,5557.49,220
2004/6/16,11:45:00,5559.92,5559.92,5559.92,5559.92,159
2004/6/16,11:46:00,5560.34,5560.34,5560.34,5560.34,162
2004/6/16,11:47:00,5568.09,5568.09,5568.09,5568.09,195
2004/6/16,11:48:00,5569.37,5569.37,5569.37,5569.37,133
2004/6/16,11:49:00,5569.40,5569.40,5569.40,5569.40,137
2004/6/16,11:50:00,5571.93,5571.93,5571.93,5571.93,111
2004/6/16,11:51:00,5570.36,5570.36,5570.36,5570.36,108
2004/6/16,11:52:00,5570.91,5570.91,5570.91,5570.91,65
2004/6/16,11:53:00,5567.74,5567.74,5567.74,5567.74,113
2004/6/16,11:54:00,5569.95,5569.95,5569.95,5569.95,100
2004/6/16,11:55:00,5569.42,5569.42,5569.42,5569.42,77
2004/6/16,11:56:00,5565.97,5565.97,5565.97,5565.97,92
2004/6/16,11:57:00,5565.11,5565.11,5565.11,5565.11,129
2004/6/16,11:58:00,5567.43,5567.43,5567.43,5567.43,116
2004/6/16,11:59:00,5563.01,5563.01,5563.01,5563.01,95
2004/6/16,12:00:00,5568.62,5568.62,5568.62,5568.62,116
2004/6/16,12:01:00,5563.76,5563.76,5563.76,5563.76,135
2004/6/16,12:02:00,5564.08,5564.08,5564.08,5564.08,98
2004/6/16,12:03:00,5564.53,5564.53,5564.53,5564.53,127
2004/6/16,12:04:00,5562.93,5562.93,5562.93,5562.93,159
2004/6/16,12:05:00,5562.12,5562.12,5562.12,5562.12,106
2004/6/16,12:06:00,5559.15,5559.15,5559.15,5559.15,109
2004/6/16,12:07:00,5557.76,5557.76,5557.76,5557.76,243
2004/6/16,12:08:00,5551.33,5551.33,5551.33,5551.33,247
2004/6/16,12:09:00,5549.27,5549.27,5549.27,5549.27,142
2004/6/16,12:10:00,5549.77,5549.77,5549.77,5549.77,217
2004/6/16,12:11:00,5546.94,5546.94,5546.94,5546.94,220
2004/6/16,12:12:00,5542.87,5542.87,5542.87,5542.87,224
2004/6/16,12:13:00,5541.95,5541.95,5541.95,5541.95,188
2004/6/16,12:14:00,5539.17,5539.17,5539.17,5539.17,296
2004/6/16,12:15:00,5536.74,5536.74,5536.74,5536.74,326
2004/6/16,12:16:00,5537.53,5537.53,5537.53,5537.53,237
2004/6/16,12:17:00,5533.24,5533.24,5533.24,5533.24,252
2004/6/16,12:18:00,5529.00,5529.00,5529.00,5529.00,307
2004/6/16,12:19:00,5530.74,5530.74,5530.74,5530.74,207
2004/6/16,12:20:00,5526.60,5526.60,5526.60,5526.60,232
2004/6/16,12:21:00,5530.31,5530.31,5530.31,5530.31,245
2004/6/16,12:22:00,5529.40,5529.40,5529.40,5529.40,223
2004/6/16,12:23:00,5533.73,5533.73,5533.73,5533.73,125
2004/6/16,12:24:00,5536.98,5536.98,5536.98,5536.98,184
2004/6/16,12:25:00,5541.30,5541.30,5541.30,5541.30,171
2004/6/16,12:26:00,5540.42,5540.42,5540.42,5540.42,141
2004/6/16,12:27:00,5542.68,5542.68,5542.68,5542.68,110
2004/6/16,12:28:00,5545.33,5545.33,5545.33,5545.33,136
2004/6/16,12:29:00,5548.69,5548.69,5548.69,5548.69,115
2004/6/16,12:30:00,5549.60,5549.60,5549.60,5549.60,116
2004/6/16,12:31:00,5557.12,5557.12,5557.12,5557.12,135
2004/6/16,12:32:00,5557.91,5557.91,5557.91,5557.91,135
2004/6/16,12:33:00,5564.47,5564.47,5564.47,5564.47,147
2004/6/16,12:34:00,5562.26,5562.26,5562.26,5562.26,92
2004/6/16,12:35:00,5561.09,5561.09,5561.09,5561.09,131
2004/6/16,12:36:00,5563.43,5563.43,5563.43,5563.43,131
2004/6/16,12:37:00,5564.54,5564.54,5564.54,5564.54,107
2004/6/16,12:38:00,5562.99,5562.99,5562.99,5562.99,98
2004/6/16,12:39:00,5561.17,5561.17,5561.17,5561.17,157
2004/6/16,12:40:00,5559.42,5559.42,5559.42,5559.42,150
2004/6/16,12:41:00,5560.46,5560.46,5560.46,5560.46,70
2004/6/16,12:42:00,5559.89,5559.89,5559.89,5559.89,136
2004/6/16,12:43:00,5556.73,5556.73,5556.73,5556.73,113
2004/6/16,12:44:00,5556.22,5556.22,5556.22,5556.22,82
2004/6/16,12:45:00,5556.51,5556.51,5556.51,5556.51,98
2004/6/16,12:46:00,5553.17,5553.17,5553.17,5553.17,157
2004/6/16,12:47:00,5555.49,5555.49,5555.49,5555.49,102
2004/6/16,12:48:00,5557.76,5557.76,5557.76,5557.76,90
2004/6/16,12:49:00,5558.02,5558.02,5558.02,5558.02,118
2004/6/16,12:50:00,5559.89,5559.89,5559.89,5559.89,113
2004/6/16,12:51:00,5558.34,5558.34,5558.34,5558.34,86
2004/6/16,12:52:00,5562.30,5562.30,5562.30,5562.30,73
2004/6/16,12:53:00,5564.19,5564.19,5564.19,5564.19,145
2004/6/16,12:54:00,5566.87,5566.87,5566.87,5566.87,137
2004/6/16,12:55:00,5568.17,5568.17,5568.17,5568.17,148
2004/6/16,12:56:00,5573.64,5573.64,5573.64,5573.64,272
2004/6/16,12:57:00,5578.41,5578.41,5578.41,5578.41,266
2004/6/16,12:58:00,5579.62,5579.62,5579.62,5579.62,208
2004/6/16,12:59:00,5581.53,5581.53,5581.53,5581.53,299
2004/6/16,13:00:00,5584.36,5584.36,5584.36,5584.36,255
2004/6/16,13:01:00,5586.00,5586.00,5586.00,5586.00,239
2004/6/16,13:02:00,5587.22,5587.22,5587.22,5587.22,169
2004/6/16,13:03:00,5588.96,5588.96,5588.96,5588.96,262
2004/6/16,13:04:00,5590.76,5590.76,5590.76,5590.76,208
2004/6/16,13:05:00,5589.07,5589.07,5589.07,5589.07,148
2004/6/16,13:06:00,5593.77,5593.77,5593.77,5593.77,198
2004/6/16,13:07:00,5591.81,5591.81,5591.81,5591.81,203
2004/6/16,13:08:00,5591.28,5591.28,5591.28,5591.28,215
2004/6/16,13:09:00,5588.33,5588.33,5588.33,5588.33,139
2004/6/16,13:10:00,5585.42,5585.42,5585.42,5585.42,306
2004/6/16,13:11:00,5580.78,5580.78,5580.78,5580.78,224
2004/6/16,13:12:00,5577.21,5577.21,5577.21,5577.21,196
2004/6/16,13:13:00,5574.80,5574.80,5574.80,5574.80,242
2004/6/16,13:14:00,5569.29,5569.29,5569.29,5569.29,236
2004/6/16,13:15:00,5564.28,5564.28,5564.28,5564.28,263
2004/6/16,13:16:00,5562.65,5562.65,5562.65,5562.65,182
2004/6/16,13:17:00,5563.68,5563.68,5563.68,5563.68,273
2004/6/16,13:18:00,5564.55,5564.55,5564.55,5564.55,229
2004/6/16,13:19:00,5563.45,5563.45,5563.45,5563.45,197
2004/6/16,13:20:00,5563.78,5563.78,5563.78,5563.78,238
2004/6/16,13:21:00,5563.50,5563.50,5563.50,5563.50,267
2004/6/16,13:22:00,5559.28,5559.28,5559.28,5559.28,246
2004/6/16,13:23:00,5560.05,5560.05,5560.05,5560.05,236
2004/6/16,13:24:00,5560.27,5560.27,5560.27,5560.27,463
2004/6/16,13:25:00,5561.63,5561.63,5561.63,5561.63,482
2004/6/16,13:26:00,5561.63,5561.63,5561.63,5561.63,0
2004/6/16,13:27:00,5561.63,5561.63,5561.63,5561.63,0
2004/6/16,13:28:00,5561.63,5561.63,5561.63,5561.63,0
2004/6/16,13:29:00,5561.63,5561.63,5561.63,5561.63,0
2004/6/16,13:30:00,5560.16,5560.16,5560.16,5560.16,3081
2004/6/17,09:00:00,5560.16,5560.16,5560.16,5560.16,68
2004/6/17,09:01:00,5558.20,5558.20,5558.20,5558.20,1666
2004/6/17,09:02:00,5564.02,5564.02,5564.02,5564.02,578
2004/6/17,09:03:00,5561.66,5561.66,5561.66,5561.66,401
2004/6/17,09:04:00,5565.83,5565.83,5565.83,5565.83,417
2004/6/17,09:05:00,5568.00,5568.00,5568.00,5568.00,558
2004/6/17,09:06:00,5575.13,5575.13,5575.13,5575.13,649
2004/6/17,09:07:00,5578.68,5578.68,5578.68,5578.68,491
2004/6/17,09:08:00,5587.03,5587.03,5587.03,5587.03,926
2004/6/17,09:09:00,5601.12,5601.12,5601.12,5601.12,668
2004/6/17,09:10:00,5598.26,5598.26,5598.26,5598.26,593
2004/6/17,09:11:00,5596.85,5596.85,5596.85,5596.85,520
2004/6/17,09:12:00,5598.02,5598.02,5598.02,5598.02,603
2004/6/17,09:13:00,5594.84,5594.84,5594.84,5594.84,456
2004/6/17,09:14:00,5588.75,5588.75,5588.75,5588.75,419
2004/6/17,09:15:00,5582.71,5582.71,5582.71,5582.71,402
2004/6/17,09:16:00,5574.23,5574.23,5574.23,5574.23,516
2004/6/17,09:17:00,5578.72,5578.72,5578.72,5578.72,356
2004/6/17,09:18:00,5581.30,5581.30,5581.30,5581.30,346
2004/6/17,09:19:00,5584.34,5584.34,5584.34,5584.34,576
2004/6/17,09:20:00,5589.29,5589.29,5589.29,5589.29,422
2004/6/17,09:21:00,5593.30,5593.30,5593.30,5593.30,432
2004/6/17,09:22:00,5602.38,5602.38,5602.38,5602.38,678
2004/6/17,09:23:00,5611.14,5611.14,5611.14,5611.14,728
2004/6/17,09:24:00,5618.46,5618.46,5618.46,5618.46,791
2004/6/17,09:25:00,5622.55,5622.55,5622.55,5622.55,613
2004/6/17,09:26:00,5626.73,5626.73,5626.73,5626.73,806
2004/6/17,09:27:00,5624.03,5624.03,5624.03,5624.03,446
2004/6/17,09:28:00,5622.69,5622.69,5622.69,5622.69,311
2004/6/17,09:29:00,5616.65,5616.65,5616.65,5616.65,383
2004/6/17,09:30:00,5615.09,5615.09,5615.09,5615.09,364
2004/6/17,09:31:00,5615.95,5615.95,5615.95,5615.95,275
2004/6/17,09:32:00,5619.83,5619.83,5619.83,5619.83,272
2004/6/17,09:33:00,5626.21,5626.21,5626.21,5626.21,688
2004/6/17,09:34:00,5639.93,5639.93,5639.93,5639.93,913
2004/6/17,09:35:00,5648.46,5648.46,5648.46,5648.46,903
2004/6/17,09:36:00,5668.03,5668.03,5668.03,5668.03,1680
2004/6/17,09:37:00,5674.67,5674.67,5674.67,5674.67,1357
2004/6/17,09:38:00,5676.01,5676.01,5676.01,5676.01,976
2004/6/17,09:39:00,5675.60,5675.60,5675.60,5675.60,724
2004/6/17,09:40:00,5672.76,5672.76,5672.76,5672.76,765
2004/6/17,09:41:00,5671.19,5671.19,5671.19,5671.19,610
2004/6/17,09:42:00,5671.67,5671.67,5671.67,5671.67,370
2004/6/17,09:43:00,5667.57,5667.57,5667.57,5667.57,388
2004/6/17,09:44:00,5666.58,5666.58,5666.58,5666.58,419
2004/6/17,09:45:00,5673.59,5673.59,5673.59,5673.59,414
2004/6/17,09:46:00,5680.98,5680.98,5680.98,5680.98,552
2004/6/17,09:47:00,5682.86,5682.86,5682.86,5682.86,549
2004/6/17,09:48:00,5685.92,5685.92,5685.92,5685.92,367
2004/6/17,09:49:00,5685.39,5685.39,5685.39,5685.39,308
2004/6/17,09:50:00,5698.58,5698.58,5698.58,5698.58,623
2004/6/17,09:51:00,5695.98,5695.98,5695.98,5695.98,644
2004/6/17,09:52:00,5704.32,5704.32,5704.32,5704.32,569
2004/6/17,09:53:00,5707.54,5707.54,5707.54,5707.54,441
2004/6/17,09:54:00,5707.94,5707.94,5707.94,5707.94,694
2004/6/17,09:55:00,5709.50,5709.50,5709.50,5709.50,595
2004/6/17,09:56:00,5707.58,5707.58,5707.58,5707.58,423
2004/6/17,09:57:00,5703.98,5703.98,5703.98,5703.98,645
2004/6/17,09:58:00,5700.21,5700.21,5700.21,5700.21,817
2004/6/17,09:59:00,5700.90,5700.90,5700.90,5700.90,368
2004/6/17,10:00:00,5700.97,5700.97,5700.97,5700.97,280
2004/6/17,10:01:00,5702.66,5702.66,5702.66,5702.66,370
2004/6/17,10:02:00,5702.07,5702.07,5702.07,5702.07,424
2004/6/17,10:03:00,5704.01,5704.01,5704.01,5704.01,301
2004/6/17,10:04:00,5700.01,5700.01,5700.01,5700.01,250
2004/6/17,10:05:00,5700.03,5700.03,5700.03,5700.03,234
2004/6/17,10:06:00,5696.42,5696.42,5696.42,5696.42,224
2004/6/17,10:07:00,5692.17,5692.17,5692.17,5692.17,212
2004/6/17,10:08:00,5687.26,5687.26,5687.26,5687.26,305
2004/6/17,10:09:00,5684.16,5684.16,5684.16,5684.16,306
2004/6/17,10:10:00,5681.99,5681.99,5681.99,5681.99,243
2004/6/17,10:11:00,5678.02,5678.02,5678.02,5678.02,305
2004/6/17,10:12:00,5677.15,5677.15,5677.15,5677.15,321
2004/6/17,10:13:00,5674.94,5674.94,5674.94,5674.94,223
2004/6/17,10:14:00,5672.80,5672.80,5672.80,5672.80,178
2004/6/17,10:15:00,5682.52,5682.52,5682.52,5682.52,334
2004/6/17,10:16:00,5682.16,5682.16,5682.16,5682.16,215
2004/6/17,10:17:00,5686.94,5686.94,5686.94,5686.94,196
2004/6/17,10:18:00,5685.47,5685.47,5685.47,5685.47,268
2004/6/17,10:19:00,5688.02,5688.02,5688.02,5688.02,262
2004/6/17,10:20:00,5690.01,5690.01,5690.01,5690.01,204
2004/6/17,10:21:00,5688.97,5688.97,5688.97,5688.97,154
2004/6/17,10:22:00,5690.30,5690.30,5690.30,5690.30,252
2004/6/17,10:23:00,5686.83,5686.83,5686.83,5686.83,239
2004/6/17,10:24:00,5688.36,5688.36,5688.36,5688.36,145
2004/6/17,10:25:00,5693.70,5693.70,5693.70,5693.70,237
2004/6/17,10:26:00,5696.03,5696.03,5696.03,5696.03,356
2004/6/17,10:27:00,5693.71,5693.71,5693.71,5693.71,178
2004/6/17,10:28:00,5695.51,5695.51,5695.51,5695.51,189
2004/6/17,10:29:00,5690.42,5690.42,5690.42,5690.42,281
2004/6/17,10:30:00,5693.33,5693.33,5693.33,5693.33,177
2004/6/17,10:31:00,5690.97,5690.97,5690.97,5690.97,130
2004/6/17,10:32:00,5688.38,5688.38,5688.38,5688.38,149
2004/6/17,10:33:00,5684.60,5684.60,5684.60,5684.60,297
2004/6/17,10:34:00,5683.39,5683.39,5683.39,5683.39,363
2004/6/17,10:35:00,5677.41,5677.41,5677.41,5677.41,252
2004/6/17,10:36:00,5677.27,5677.27,5677.27,5677.27,286
2004/6/17,10:37:00,5672.88,5672.88,5672.88,5672.88,223
2004/6/17,10:38:00,5668.08,5668.08,5668.08,5668.08,179
2004/6/17,10:39:00,5669.01,5669.01,5669.01,5669.01,173
2004/6/17,10:40:00,5665.82,5665.82,5665.82,5665.82,213
2004/6/17,10:41:00,5664.99,5664.99,5664.99,5664.99,194
2004/6/17,10:42:00,5663.42,5663.42,5663.42,5663.42,184
2004/6/17,10:43:00,5663.77,5663.77,5663.77,5663.77,207
2004/6/17,10:44:00,5661.75,5661.75,5661.75,5661.75,184
2004/6/17,10:45:00,5662.52,5662.52,5662.52,5662.52,150
2004/6/17,10:46:00,5662.22,5662.22,5662.22,5662.22,160
2004/6/17,10:47:00,5663.91,5663.91,5663.91,5663.91,186
2004/6/17,10:48:00,5665.16,5665.16,5665.16,5665.16,131
2004/6/17,10:49:00,5662.06,5662.06,5662.06,5662.06,98
2004/6/17,10:50:00,5663.95,5663.95,5663.95,5663.95,131
2004/6/17,10:51:00,5664.60,5664.60,5664.60,5664.60,132
2004/6/17,10:52:00,5669.47,5669.47,5669.47,5669.47,100
2004/6/17,10:53:00,5668.55,5668.55,5668.55,5668.55,132
2004/6/17,10:54:00,5667.79,5667.79,5667.79,5667.79,133
2004/6/17,10:55:00,5670.07,5670.07,5670.07,5670.07,112
2004/6/17,10:56:00,5668.83,5668.83,5668.83,5668.83,78
2004/6/17,10:57:00,5663.92,5663.92,5663.92,5663.92,146
2004/6/17,10:58:00,5661.46,5661.46,5661.46,5661.46,155
2004/6/17,10:59:00,5661.88,5661.88,5661.88,5661.88,128
2004/6/17,11:00:00,5658.06,5658.06,5658.06,5658.06,127
2004/6/17,11:01:00,5654.52,5654.52,5654.52,5654.52,254
2004/6/17,11:02:00,5651.63,5651.63,5651.63,5651.63,245
2004/6/17,11:03:00,5650.27,5650.27,5650.27,5650.27,223
2004/6/17,11:04:00,5647.72,5647.72,5647.72,5647.72,332
2004/6/17,11:05:00,5644.34,5644.34,5644.34,5644.34,404
2004/6/17,11:06:00,5641.84,5641.84,5641.84,5641.84,459
2004/6/17,11:07:00,5634.23,5634.23,5634.23,5634.23,620
2004/6/17,11:08:00,5630.67,5630.67,5630.67,5630.67,948
2004/6/17,11:09:00,5626.95,5626.95,5626.95,5626.95,545
2004/6/17,11:10:00,5623.82,5623.82,5623.82,5623.82,373
2004/6/17,11:11:00,5622.18,5622.18,5622.18,5622.18,450
2004/6/17,11:12:00,5627.20,5627.20,5627.20,5627.20,402
2004/6/17,11:13:00,5626.57,5626.57,5626.57,5626.57,400
2004/6/17,11:14:00,5636.37,5636.37,5636.37,5636.37,334
2004/6/17,11:15:00,5639.41,5639.41,5639.41,5639.41,271
2004/6/17,11:16:00,5640.60,5640.60,5640.60,5640.60,244
2004/6/17,11:17:00,5642.26,5642.26,5642.26,5642.26,146
2004/6/17,11:18:00,5640.59,5640.59,5640.59,5640.59,246
2004/6/17,11:19:00,5636.64,5636.64,5636.64,5636.64,163
2004/6/17,11:20:00,5637.14,5637.14,5637.14,5637.14,106
2004/6/17,11:21:00,5635.94,5635.94,5635.94,5635.94,121
2004/6/17,11:22:00,5636.27,5636.27,5636.27,5636.27,140
2004/6/17,11:23:00,5635.45,5635.45,5635.45,5635.45,131
2004/6/17,11:24:00,5634.38,5634.38,5634.38,5634.38,91
2004/6/17,11:25:00,5633.39,5633.39,5633.39,5633.39,157
2004/6/17,11:26:00,5631.36,5631.36,5631.36,5631.36,150
2004/6/17,11:27:00,5627.33,5627.33,5627.33,5627.33,96
2004/6/17,11:28:00,5625.85,5625.85,5625.85,5625.85,131
2004/6/17,11:29:00,5621.08,5621.08,5621.08,5621.08,198
2004/6/17,11:30:00,5620.31,5620.31,5620.31,5620.31,196
2004/6/17,11:31:00,5619.23,5619.23,5619.23,5619.23,150
2004/6/17,11:32:00,5620.31,5620.31,5620.31,5620.31,225
2004/6/17,11:33:00,5619.90,5619.90,5619.90,5619.90,213
2004/6/17,11:34:00,5619.92,5619.92,5619.92,5619.92,161
2004/6/17,11:35:00,5619.98,5619.98,5619.98,5619.98,138
2004/6/17,11:36:00,5621.96,5621.96,5621.96,5621.96,155
2004/6/17,11:37:00,5625.70,5625.70,5625.70,5625.70,161
2004/6/17,11:38:00,5625.23,5625.23,5625.23,5625.23,144
2004/6/17,11:39:00,5629.63,5629.63,5629.63,5629.63,231
2004/6/17,11:40:00,5634.10,5634.10,5634.10,5634.10,181
2004/6/17,11:41:00,5636.45,5636.45,5636.45,5636.45,133
2004/6/17,11:42:00,5638.90,5638.90,5638.90,5638.90,148
2004/6/17,11:43:00,5636.48,5636.48,5636.48,5636.48,136
2004/6/17,11:44:00,5637.70,5637.70,5637.70,5637.70,105
2004/6/17,11:45:00,5638.91,5638.91,5638.91,5638.91,84
2004/6/17,11:46:00,5637.58,5637.58,5637.58,5637.58,138
2004/6/17,11:47:00,5637.16,5637.16,5637.16,5637.16,120
2004/6/17,11:48:00,5638.59,5638.59,5638.59,5638.59,92
2004/6/17,11:49:00,5640.77,5640.77,5640.77,5640.77,99
2004/6/17,11:50:00,5642.55,5642.55,5642.55,5642.55,148
2004/6/17,11:51:00,5643.42,5643.42,5643.42,5643.42,205
2004/6/17,11:52:00,5640.92,5640.92,5640.92,5640.92,99
2004/6/17,11:53:00,5642.20,5642.20,5642.20,5642.20,344
2004/6/17,11:54:00,5643.55,5643.55,5643.55,5643.55,140
2004/6/17,11:55:00,5643.37,5643.37,5643.37,5643.37,78
2004/6/17,11:56:00,5639.66,5639.66,5639.66,5639.66,121
2004/6/17,11:57:00,5636.16,5636.16,5636.16,5636.16,101
2004/6/17,11:58:00,5634.63,5634.63,5634.63,5634.63,140
2004/6/17,11:59:00,5637.32,5637.32,5637.32,5637.32,97
2004/6/17,12:00:00,5635.30,5635.30,5635.30,5635.30,136
2004/6/17,12:01:00,5635.33,5635.33,5635.33,5635.33,135
2004/6/17,12:02:00,5633.52,5633.52,5633.52,5633.52,87
2004/6/17,12:03:00,5632.05,5632.05,5632.05,5632.05,109
2004/6/17,12:04:00,5630.82,5630.82,5630.82,5630.82,103
2004/6/17,12:05:00,5630.65,5630.65,5630.65,5630.65,85
2004/6/17,12:06:00,5631.49,5631.49,5631.49,5631.49,56
2004/6/17,12:07:00,5628.98,5628.98,5628.98,5628.98,155
2004/6/17,12:08:00,5631.43,5631.43,5631.43,5631.43,94
2004/6/17,12:09:00,5630.33,5630.33,5630.33,5630.33,80
2004/6/17,12:10:00,5624.12,5624.12,5624.12,5624.12,89
2004/6/17,12:11:00,5625.87,5625.87,5625.87,5625.87,117
2004/6/17,12:12:00,5624.79,5624.79,5624.79,5624.79,140
2004/6/17,12:13:00,5625.81,5625.81,5625.81,5625.81,101
2004/6/17,12:14:00,5622.13,5622.13,5622.13,5622.13,128
2004/6/17,12:15:00,5622.41,5622.41,5622.41,5622.41,154
2004/6/17,12:16:00,5621.11,5621.11,5621.11,5621.11,85
2004/6/17,12:17:00,5618.59,5618.59,5618.59,5618.59,128
2004/6/17,12:18:00,5618.23,5618.23,5618.23,5618.23,275
2004/6/17,12:19:00,5611.85,5611.85,5611.85,5611.85,221
2004/6/17,12:20:00,5607.36,5607.36,5607.36,5607.36,119
2004/6/17,12:21:00,5606.40,5606.40,5606.40,5606.40,214
2004/6/17,12:22:00,5609.73,5609.73,5609.73,5609.73,217
2004/6/17,12:23:00,5610.98,5610.98,5610.98,5610.98,152
2004/6/17,12:24:00,5609.76,5609.76,5609.76,5609.76,153
2004/6/17,12:25:00,5614.02,5614.02,5614.02,5614.02,154
2004/6/17,12:26:00,5611.73,5611.73,5611.73,5611.73,117
2004/6/17,12:27:00,5611.67,5611.67,5611.67,5611.67,78
2004/6/17,12:28:00,5612.47,5612.47,5612.47,5612.47,136
2004/6/17,12:29:00,5614.76,5614.76,5614.76,5614.76,98
2004/6/17,12:30:00,5615.78,5615.78,5615.78,5615.78,99
2004/6/17,12:31:00,5616.85,5616.85,5616.85,5616.85,105
2004/6/17,12:32:00,5618.15,5618.15,5618.15,5618.15,112
2004/6/17,12:33:00,5619.86,5619.86,5619.86,5619.86,131
2004/6/17,12:34:00,5620.35,5620.35,5620.35,5620.35,105
2004/6/17,12:35:00,5623.92,5623.92,5623.92,5623.92,165
2004/6/17,12:36:00,5625.23,5625.23,5625.23,5625.23,145
2004/6/17,12:37:00,5624.24,5624.24,5624.24,5624.24,129
2004/6/17,12:38:00,5634.46,5634.46,5634.46,5634.46,188
2004/6/17,12:39:00,5640.43,5640.43,5640.43,5640.43,358
2004/6/17,12:40:00,5642.45,5642.45,5642.45,5642.45,265
2004/6/17,12:41:00,5646.97,5646.97,5646.97,5646.97,302
2004/6/17,12:42:00,5649.23,5649.23,5649.23,5649.23,464
2004/6/17,12:43:00,5653.87,5653.87,5653.87,5653.87,337
2004/6/17,12:44:00,5655.43,5655.43,5655.43,5655.43,237
2004/6/17,12:45:00,5655.74,5655.74,5655.74,5655.74,265
2004/6/17,12:46:00,5652.08,5652.08,5652.08,5652.08,247
2004/6/17,12:47:00,5649.50,5649.50,5649.50,5649.50,196
2004/6/17,12:48:00,5649.21,5649.21,5649.21,5649.21,118
2004/6/17,12:49:00,5642.87,5642.87,5642.87,5642.87,179
2004/6/17,12:50:00,5645.43,5645.43,5645.43,5645.43,129
2004/6/17,12:51:00,5645.27,5645.27,5645.27,5645.27,122
2004/6/17,12:52:00,5644.74,5644.74,5644.74,5644.74,87
2004/6/17,12:53:00,5645.97,5645.97,5645.97,5645.97,133
2004/6/17,12:54:00,5651.85,5651.85,5651.85,5651.85,180
2004/6/17,12:55:00,5652.79,5652.79,5652.79,5652.79,114
2004/6/17,12:56:00,5654.22,5654.22,5654.22,5654.22,285
2004/6/17,12:57:00,5656.22,5656.22,5656.22,5656.22,232
2004/6/17,12:58:00,5658.80,5658.80,5658.80,5658.80,243
2004/6/17,12:59:00,5656.92,5656.92,5656.92,5656.92,217
2004/6/17,13:00:00,5654.35,5654.35,5654.35,5654.35,248
2004/6/17,13:01:00,5659.63,5659.63,5659.63,5659.63,250
2004/6/17,13:02:00,5655.93,5655.93,5655.93,5655.93,124
2004/6/17,13:03:00,5658.82,5658.82,5658.82,5658.82,204
2004/6/17,13:04:00,5652.22,5652.22,5652.22,5652.22,450
2004/6/17,13:05:00,5656.96,5656.96,5656.96,5656.96,249
2004/6/17,13:06:00,5657.62,5657.62,5657.62,5657.62,161
2004/6/17,13:07:00,5658.87,5658.87,5658.87,5658.87,315
2004/6/17,13:08:00,5661.74,5661.74,5661.74,5661.74,322
2004/6/17,13:09:00,5664.83,5664.83,5664.83,5664.83,167
2004/6/17,13:10:00,5664.63,5664.63,5664.63,5664.63,317
2004/6/17,13:11:00,5663.58,5663.58,5663.58,5663.58,260
2004/6/17,13:12:00,5668.18,5668.18,5668.18,5668.18,212
2004/6/17,13:13:00,5667.95,5667.95,5667.95,5667.95,241
2004/6/17,13:14:00,5665.06,5665.06,5665.06,5665.06,246
2004/6/17,13:15:00,5668.17,5668.17,5668.17,5668.17,225
2004/6/17,13:16:00,5664.18,5664.18,5664.18,5664.18,201
2004/6/17,13:17:00,5664.92,5664.92,5664.92,5664.92,264
2004/6/17,13:18:00,5663.72,5663.72,5663.72,5663.72,225
2004/6/17,13:19:00,5661.24,5661.24,5661.24,5661.24,230
2004/6/17,13:20:00,5667.28,5667.28,5667.28,5667.28,237
2004/6/17,13:21:00,5664.88,5664.88,5664.88,5664.88,289
2004/6/17,13:22:00,5667.21,5667.21,5667.21,5667.21,266
2004/6/17,13:23:00,5666.26,5666.26,5666.26,5666.26,212
2004/6/17,13:24:00,5668.56,5668.56,5668.56,5668.56,437
2004/6/17,13:25:00,5670.64,5670.64,5670.64,5670.64,405
2004/6/17,13:26:00,5670.64,5670.64,5670.64,5670.64,0
2004/6/17,13:27:00,5670.64,5670.64,5670.64,5670.64,0
2004/6/17,13:28:00,5670.64,5670.64,5670.64,5670.64,0
2004/6/17,13:29:00,5670.64,5670.64,5670.64,5670.64,0
2004/6/17,13:30:00,5664.35,5664.35,5664.35,5664.35,2751
2004/6/18,09:00:00,5664.35,5664.35,5664.35,5664.35,56
2004/6/18,09:01:00,5628.80,5628.80,5628.80,5628.80,2134
2004/6/18,09:02:00,5617.38,5617.38,5617.38,5617.38,686
2004/6/18,09:03:00,5617.45,5617.45,5617.45,5617.45,464
2004/6/18,09:04:00,5611.99,5611.99,5611.99,5611.99,583
2004/6/18,09:05:00,5616.40,5616.40,5616.40,5616.40,785
2004/6/18,09:06:00,5622.90,5622.90,5622.90,5622.90,921
2004/6/18,09:07:00,5628.05,5628.05,5628.05,5628.05,476
2004/6/18,09:08:00,5632.12,5632.12,5632.12,5632.12,848
2004/6/18,09:09:00,5627.06,5627.06,5627.06,5627.06,650
2004/6/18,09:10:00,5620.25,5620.25,5620.25,5620.25,473
2004/6/18,09:11:00,5617.23,5617.23,5617.23,5617.23,402
2004/6/18,09:12:00,5602.12,5602.12,5602.12,5602.12,594
2004/6/18,09:13:00,5595.58,5595.58,5595.58,5595.58,490
2004/6/18,09:14:00,5590.74,5590.74,5590.74,5590.74,407
2004/6/18,09:15:00,5588.30,5588.30,5588.30,5588.30,450
2004/6/18,09:16:00,5578.88,5578.88,5578.88,5578.88,527
2004/6/18,09:17:00,5578.19,5578.19,5578.19,5578.19,386
2004/6/18,09:18:00,5579.60,5579.60,5579.60,5579.60,385
2004/6/18,09:19:00,5576.49,5576.49,5576.49,5576.49,620
2004/6/18,09:20:00,5585.45,5585.45,5585.45,5585.45,466
2004/6/18,09:21:00,5589.84,5589.84,5589.84,5589.84,251
2004/6/18,09:22:00,5598.24,5598.24,5598.24,5598.24,335
2004/6/18,09:23:00,5599.11,5599.11,5599.11,5599.11,304
2004/6/18,09:24:00,5597.95,5597.95,5597.95,5597.95,253
2004/6/18,09:25:00,5598.54,5598.54,5598.54,5598.54,195
2004/6/18,09:26:00,5599.85,5599.85,5599.85,5599.85,259
2004/6/18,09:27:00,5595.23,5595.23,5595.23,5595.23,298
2004/6/18,09:28:00,5590.09,5590.09,5590.09,5590.09,228
2004/6/18,09:29:00,5582.99,5582.99,5582.99,5582.99,239
2004/6/18,09:30:00,5583.08,5583.08,5583.08,5583.08,309
2004/6/18,09:31:00,5578.15,5578.15,5578.15,5578.15,262
2004/6/18,09:32:00,5578.25,5578.25,5578.25,5578.25,235
2004/6/18,09:33:00,5572.24,5572.24,5572.24,5572.24,431
2004/6/18,09:34:00,5568.18,5568.18,5568.18,5568.18,373
2004/6/18,09:35:00,5564.50,5564.50,5564.50,5564.50,316
2004/6/18,09:36:00,5558.40,5558.40,5558.40,5558.40,624
2004/6/18,09:37:00,5559.64,5559.64,5559.64,5559.64,438
2004/6/18,09:38:00,5558.20,5558.20,5558.20,5558.20,355
2004/6/18,09:39:00,5563.96,5563.96,5563.96,5563.96,270
2004/6/18,09:40:00,5566.26,5566.26,5566.26,5566.26,312
2004/6/18,09:41:00,5574.73,5574.73,5574.73,5574.73,333
2004/6/18,09:42:00,5575.18,5575.18,5575.18,5575.18,200
2004/6/18,09:43:00,5577.43,5577.43,5577.43,5577.43,283
2004/6/18,09:44:00,5582.39,5582.39,5582.39,5582.39,281
2004/6/18,09:45:00,5585.76,5585.76,5585.76,5585.76,228
2004/6/18,09:46:00,5591.28,5591.28,5591.28,5591.28,241
2004/6/18,09:47:00,5587.98,5587.98,5587.98,5587.98,305
2004/6/18,09:48:00,5588.91,5588.91,5588.91,5588.91,281
2004/6/18,09:49:00,5588.67,5588.67,5588.67,5588.67,229
2004/6/18,09:50:00,5591.67,5591.67,5591.67,5591.67,224
2004/6/18,09:51:00,5592.85,5592.85,5592.85,5592.85,184
2004/6/18,09:52:00,5587.04,5587.04,5587.04,5587.04,131
2004/6/18,09:53:00,5587.80,5587.80,5587.80,5587.80,92
2004/6/18,09:54:00,5586.19,5586.19,5586.19,5586.19,216
2004/6/18,09:55:00,5581.45,5581.45,5581.45,5581.45,295
2004/6/18,09:56:00,5583.92,5583.92,5583.92,5583.92,249
2004/6/18,09:57:00,5585.41,5585.41,5585.41,5585.41,224
2004/6/18,09:58:00,5591.28,5591.28,5591.28,5591.28,276
2004/6/18,09:59:00,5592.16,5592.16,5592.16,5592.16,233
2004/6/18,10:00:00,5591.90,5591.90,5591.90,5591.90,197
2004/6/18,10:01:00,5597.22,5597.22,5597.22,5597.22,189
2004/6/18,10:02:00,5595.99,5595.99,5595.99,5595.99,152
2004/6/18,10:03:00,5596.71,5596.71,5596.71,5596.71,111
2004/6/18,10:04:00,5597.95,5597.95,5597.95,5597.95,129
2004/6/18,10:05:00,5596.64,5596.64,5596.64,5596.64,142
2004/6/18,10:06:00,5595.44,5595.44,5595.44,5595.44,104
2004/6/18,10:07:00,5588.30,5588.30,5588.30,5588.30,144
2004/6/18,10:08:00,5588.75,5588.75,5588.75,5588.75,138
2004/6/18,10:09:00,5583.75,5583.75,5583.75,5583.75,243
2004/6/18,10:10:00,5579.38,5579.38,5579.38,5579.38,246
2004/6/18,10:11:00,5580.42,5580.42,5580.42,5580.42,301
2004/6/18,10:12:00,5577.91,5577.91,5577.91,5577.91,226
2004/6/18,10:13:00,5573.86,5573.86,5573.86,5573.86,145
2004/6/18,10:14:00,5574.95,5574.95,5574.95,5574.95,111
2004/6/18,10:15:00,5574.10,5574.10,5574.10,5574.10,144
2004/6/18,10:16:00,5577.87,5577.87,5577.87,5577.87,109
2004/6/18,10:17:00,5577.62,5577.62,5577.62,5577.62,71
2004/6/18,10:18:00,5578.46,5578.46,5578.46,5578.46,112
2004/6/18,10:19:00,5577.28,5577.28,5577.28,5577.28,128
2004/6/18,10:20:00,5578.28,5578.28,5578.28,5578.28,93
2004/6/18,10:21:00,5581.91,5581.91,5581.91,5581.91,85
2004/6/18,10:22:00,5580.27,5580.27,5580.27,5580.27,152
2004/6/18,10:23:00,5572.31,5572.31,5572.31,5572.31,122
2004/6/18,10:24:00,5574.82,5574.82,5574.82,5574.82,85
2004/6/18,10:25:00,5573.22,5573.22,5573.22,5573.22,169
2004/6/18,10:26:00,5568.79,5568.79,5568.79,5568.79,177
2004/6/18,10:27:00,5570.41,5570.41,5570.41,5570.41,102
2004/6/18,10:28:00,5572.06,5572.06,5572.06,5572.06,68
2004/6/18,10:29:00,5571.52,5571.52,5571.52,5571.52,148
2004/6/18,10:30:00,5566.46,5566.46,5566.46,5566.46,200
2004/6/18,10:31:00,5557.99,5557.99,5557.99,5557.99,230
2004/6/18,10:32:00,5557.72,5557.72,5557.72,5557.72,220
2004/6/18,10:33:00,5559.58,5559.58,5559.58,5559.58,272
2004/6/18,10:34:00,5558.20,5558.20,5558.20,5558.20,165
2004/6/18,10:35:00,5558.89,5558.89,5558.89,5558.89,87
2004/6/18,10:36:00,5559.92,5559.92,5559.92,5559.92,194
2004/6/18,10:37:00,5559.73,5559.73,5559.73,5559.73,127
2004/6/18,10:38:00,5555.47,5555.47,5555.47,5555.47,128
2004/6/18,10:39:00,5555.60,5555.60,5555.60,5555.60,99
2004/6/18,10:40:00,5559.31,5559.31,5559.31,5559.31,133
2004/6/18,10:41:00,5560.41,5560.41,5560.41,5560.41,112
2004/6/18,10:42:00,5563.84,5563.84,5563.84,5563.84,80
2004/6/18,10:43:00,5565.82,5565.82,5565.82,5565.82,118
2004/6/18,10:44:00,5568.33,5568.33,5568.33,5568.33,90
2004/6/18,10:45:00,5571.56,5571.56,5571.56,5571.56,128
2004/6/18,10:46:00,5572.25,5572.25,5572.25,5572.25,126
2004/6/18,10:47:00,5562.21,5562.21,5562.21,5562.21,158
2004/6/18,10:48:00,5567.52,5567.52,5567.52,5567.52,105
2004/6/18,10:49:00,5563.72,5563.72,5563.72,5563.72,57
2004/6/18,10:50:00,5560.61,5560.61,5560.61,5560.61,131
2004/6/18,10:51:00,5565.09,5565.09,5565.09,5565.09,94
2004/6/18,10:52:00,5564.94,5564.94,5564.94,5564.94,94
2004/6/18,10:53:00,5566.41,5566.41,5566.41,5566.41,100
2004/6/18,10:54:00,5565.65,5565.65,5565.65,5565.65,134
2004/6/18,10:55:00,5566.56,5566.56,5566.56,5566.56,97
2004/6/18,10:56:00,5563.73,5563.73,5563.73,5563.73,62
2004/6/18,10:57:00,5568.37,5568.37,5568.37,5568.37,87
2004/6/18,10:58:00,5561.32,5561.32,5561.32,5561.32,259
2004/6/18,10:59:00,5562.97,5562.97,5562.97,5562.97,98
2004/6/18,11:00:00,5559.13,5559.13,5559.13,5559.13,94
2004/6/18,11:01:00,5560.10,5560.10,5560.10,5560.10,126
2004/6/18,11:02:00,5559.43,5559.43,5559.43,5559.43,119
2004/6/18,11:03:00,5565.97,5565.97,5565.97,5565.97,54
2004/6/18,11:04:00,5562.80,5562.80,5562.80,5562.80,89
2004/6/18,11:05:00,5568.72,5568.72,5568.72,5568.72,95
2004/6/18,11:06:00,5570.07,5570.07,5570.07,5570.07,77
2004/6/18,11:07:00,5569.81,5569.81,5569.81,5569.81,92
2004/6/18,11:08:00,5569.75,5569.75,5569.75,5569.75,123
2004/6/18,11:09:00,5567.35,5567.35,5567.35,5567.35,118
2004/6/18,11:10:00,5573.25,5573.25,5573.25,5573.25,61
2004/6/18,11:11:00,5571.66,5571.66,5571.66,5571.66,83
2004/6/18,11:12:00,5573.66,5573.66,5573.66,5573.66,76
2004/6/18,11:13:00,5576.07,5576.07,5576.07,5576.07,51
2004/6/18,11:14:00,5576.34,5576.34,5576.34,5576.34,92
2004/6/18,11:15:00,5573.61,5573.61,5573.61,5573.61,135
2004/6/18,11:16:00,5577.11,5577.11,5577.11,5577.11,126
2004/6/18,11:17:00,5579.38,5579.38,5579.38,5579.38,71
2004/6/18,11:18:00,5579.91,5579.91,5579.91,5579.91,238
2004/6/18,11:19:00,5583.32,5583.32,5583.32,5583.32,133
2004/6/18,11:20:00,5583.13,5583.13,5583.13,5583.13,95
2004/6/18,11:21:00,5583.63,5583.63,5583.63,5583.63,93
2004/6/18,11:22:00,5581.26,5581.26,5581.26,5581.26,146
2004/6/18,11:23:00,5577.34,5577.34,5577.34,5577.34,94
2004/6/18,11:24:00,5580.23,5580.23,5580.23,5580.23,57
2004/6/18,11:25:00,5580.06,5580.06,5580.06,5580.06,141
2004/6/18,11:26:00,5570.39,5570.39,5570.39,5570.39,237
2004/6/18,11:27:00,5572.79,5572.79,5572.79,5572.79,85
2004/6/18,11:28:00,5574.45,5574.45,5574.45,5574.45,106
2004/6/18,11:29:00,5577.74,5577.74,5577.74,5577.74,95
2004/6/18,11:30:00,5573.02,5573.02,5573.02,5573.02,101
2004/6/18,11:31:00,5580.02,5580.02,5580.02,5580.02,67
2004/6/18,11:32:00,5575.75,5575.75,5575.75,5575.75,82
2004/6/18,11:33:00,5576.88,5576.88,5576.88,5576.88,79
2004/6/18,11:34:00,5576.67,5576.67,5576.67,5576.67,42
2004/6/18,11:35:00,5576.57,5576.57,5576.57,5576.57,57
2004/6/18,11:36:00,5576.88,5576.88,5576.88,5576.88,93
2004/6/18,11:37:00,5580.26,5580.26,5580.26,5580.26,101
2004/6/18,11:38:00,5579.21,5579.21,5579.21,5579.21,71
2004/6/18,11:39:00,5578.52,5578.52,5578.52,5578.52,112
2004/6/18,11:40:00,5580.34,5580.34,5580.34,5580.34,146
2004/6/18,11:41:00,5580.12,5580.12,5580.12,5580.12,77
2004/6/18,11:42:00,5578.19,5578.19,5578.19,5578.19,71
2004/6/18,11:43:00,5576.43,5576.43,5576.43,5576.43,93
2004/6/18,11:44:00,5578.85,5578.85,5578.85,5578.85,87
2004/6/18,11:45:00,5577.21,5577.21,5577.21,5577.21,86
2004/6/18,11:46:00,5577.04,5577.04,5577.04,5577.04,120
2004/6/18,11:47:00,5569.94,5569.94,5569.94,5569.94,114
2004/6/18,11:48:00,5579.61,5579.61,5579.61,5579.61,107
2004/6/18,11:49:00,5573.38,5573.38,5573.38,5573.38,84
2004/6/18,11:50:00,5568.40,5568.40,5568.40,5568.40,165
2004/6/18,11:51:00,5569.65,5569.65,5569.65,5569.65,169
2004/6/18,11:52:00,5565.19,5565.19,5565.19,5565.19,139
2004/6/18,11:53:00,5570.52,5570.52,5570.52,5570.52,129
2004/6/18,11:54:00,5567.73,5567.73,5567.73,5567.73,167
2004/6/18,11:55:00,5566.50,5566.50,5566.50,5566.50,98
2004/6/18,11:56:00,5567.50,5567.50,5567.50,5567.50,99
2004/6/18,11:57:00,5571.88,5571.88,5571.88,5571.88,177
2004/6/18,11:58:00,5565.19,5565.19,5565.19,5565.19,277
2004/6/18,11:59:00,5563.36,5563.36,5563.36,5563.36,159
2004/6/18,12:00:00,5558.85,5558.85,5558.85,5558.85,195
2004/6/18,12:01:00,5555.78,5555.78,5555.78,5555.78,367
2004/6/18,12:02:00,5553.21,5553.21,5553.21,5553.21,262
2004/6/18,12:03:00,5553.16,5553.16,5553.16,5553.16,194
2004/6/18,12:04:00,5553.14,5553.14,5553.14,5553.14,257
2004/6/18,12:05:00,5552.42,5552.42,5552.42,5552.42,206
2004/6/18,12:06:00,5556.17,5556.17,5556.17,5556.17,120
2004/6/18,12:07:00,5556.49,5556.49,5556.49,5556.49,176
2004/6/18,12:08:00,5559.78,5559.78,5559.78,5559.78,120
2004/6/18,12:09:00,5560.20,5560.20,5560.20,5560.20,76
2004/6/18,12:10:00,5556.97,5556.97,5556.97,5556.97,92
2004/6/18,12:11:00,5556.69,5556.69,5556.69,5556.69,141
2004/6/18,12:12:00,5552.52,5552.52,5552.52,5552.52,128
2004/6/18,12:13:00,5554.52,5554.52,5554.52,5554.52,88
2004/6/18,12:14:00,5551.10,5551.10,5551.10,5551.10,252
2004/6/18,12:15:00,5553.48,5553.48,5553.48,5553.48,148
2004/6/18,12:16:00,5551.90,5551.90,5551.90,5551.90,79
2004/6/18,12:17:00,5553.78,5553.78,5553.78,5553.78,78
2004/6/18,12:18:00,5555.27,5555.27,5555.27,5555.27,153
2004/6/18,12:19:00,5558.28,5558.28,5558.28,5558.28,77
2004/6/18,12:20:00,5555.69,5555.69,5555.69,5555.69,61
2004/6/18,12:21:00,5558.99,5558.99,5558.99,5558.99,145
2004/6/18,12:22:00,5558.14,5558.14,5558.14,5558.14,102
2004/6/18,12:23:00,5557.09,5557.09,5557.09,5557.09,84
2004/6/18,12:24:00,5559.27,5559.27,5559.27,5559.27,72
2004/6/18,12:25:00,5562.41,5562.41,5562.41,5562.41,97
2004/6/18,12:26:00,5562.00,5562.00,5562.00,5562.00,108
2004/6/18,12:27:00,5562.41,5562.41,5562.41,5562.41,91
2004/6/18,12:28:00,5563.22,5563.22,5563.22,5563.22,115
2004/6/18,12:29:00,5560.07,5560.07,5560.07,5560.07,110
2004/6/18,12:30:00,5566.82,5566.82,5566.82,5566.82,90
2004/6/18,12:31:00,5564.87,5564.87,5564.87,5564.87,89
2004/6/18,12:32:00,5563.70,5563.70,5563.70,5563.70,109
2004/6/18,12:33:00,5567.91,5567.91,5567.91,5567.91,131
2004/6/18,12:34:00,5564.53,5564.53,5564.53,5564.53,73
2004/6/18,12:35:00,5566.30,5566.30,5566.30,5566.30,130
2004/6/18,12:36:00,5567.78,5567.78,5567.78,5567.78,141
2004/6/18,12:37:00,5565.79,5565.79,5565.79,5565.79,85
2004/6/18,12:38:00,5568.31,5568.31,5568.31,5568.31,97
2004/6/18,12:39:00,5566.66,5566.66,5566.66,5566.66,148
2004/6/18,12:40:00,5571.10,5571.10,5571.10,5571.10,98
2004/6/18,12:41:00,5572.42,5572.42,5572.42,5572.42,74
2004/6/18,12:42:00,5570.56,5570.56,5570.56,5570.56,123
2004/6/18,12:43:00,5566.03,5566.03,5566.03,5566.03,115
2004/6/18,12:44:00,5564.75,5564.75,5564.75,5564.75,77
2004/6/18,12:45:00,5563.05,5563.05,5563.05,5563.05,96
2004/6/18,12:46:00,5561.75,5561.75,5561.75,5561.75,148
2004/6/18,12:47:00,5561.12,5561.12,5561.12,5561.12,134
2004/6/18,12:48:00,5559.03,5559.03,5559.03,5559.03,109
2004/6/18,12:49:00,5562.18,5562.18,5562.18,5562.18,102
2004/6/18,12:50:00,5562.11,5562.11,5562.11,5562.11,155
2004/6/18,12:51:00,5562.52,5562.52,5562.52,5562.52,110
2004/6/18,12:52:00,5559.42,5559.42,5559.42,5559.42,81
2004/6/18,12:53:00,5562.06,5562.06,5562.06,5562.06,198
2004/6/18,12:54:00,5559.85,5559.85,5559.85,5559.85,121
2004/6/18,12:55:00,5564.01,5564.01,5564.01,5564.01,66
2004/6/18,12:56:00,5564.91,5564.91,5564.91,5564.91,112
2004/6/18,12:57:00,5566.99,5566.99,5566.99,5566.99,338
2004/6/18,12:58:00,5569.25,5569.25,5569.25,5569.25,294
2004/6/18,12:59:00,5575.96,5575.96,5575.96,5575.96,424
2004/6/18,13:00:00,5580.93,5580.93,5580.93,5580.93,479
2004/6/18,13:01:00,5581.17,5581.17,5581.17,5581.17,414
2004/6/18,13:02:00,5581.78,5581.78,5581.78,5581.78,246
2004/6/18,13:03:00,5579.35,5579.35,5579.35,5579.35,289
2004/6/18,13:04:00,5577.44,5577.44,5577.44,5577.44,226
2004/6/18,13:05:00,5578.05,5578.05,5578.05,5578.05,138
2004/6/18,13:06:00,5580.72,5580.72,5580.72,5580.72,113
2004/6/18,13:07:00,5579.48,5579.48,5579.48,5579.48,233
2004/6/18,13:08:00,5577.19,5577.19,5577.19,5577.19,179
2004/6/18,13:09:00,5581.75,5581.75,5581.75,5581.75,108
2004/6/18,13:10:00,5576.65,5576.65,5576.65,5576.65,138
2004/6/18,13:11:00,5581.47,5581.47,5581.47,5581.47,166
2004/6/18,13:12:00,5579.14,5579.14,5579.14,5579.14,133
2004/6/18,13:13:00,5575.88,5575.88,5575.88,5575.88,160
2004/6/18,13:14:00,5577.01,5577.01,5577.01,5577.01,198
2004/6/18,13:15:00,5575.45,5575.45,5575.45,5575.45,261
2004/6/18,13:16:00,5575.17,5575.17,5575.17,5575.17,148
2004/6/18,13:17:00,5578.13,5578.13,5578.13,5578.13,270
2004/6/18,13:18:00,5576.68,5576.68,5576.68,5576.68,301
2004/6/18,13:19:00,5574.73,5574.73,5574.73,5574.73,218
2004/6/18,13:20:00,5581.68,5581.68,5581.68,5581.68,327
2004/6/18,13:21:00,5576.48,5576.48,5576.48,5576.48,317
2004/6/18,13:22:00,5576.21,5576.21,5576.21,5576.21,303
2004/6/18,13:23:00,5573.10,5573.10,5573.10,5573.10,270
2004/6/18,13:24:00,5572.37,5572.37,5572.37,5572.37,475
2004/6/18,13:25:00,5575.66,5575.66,5575.66,5575.66,490
2004/6/18,13:26:00,5575.66,5575.66,5575.66,5575.66,0
2004/6/18,13:27:00,5575.66,5575.66,5575.66,5575.66,0
2004/6/18,13:28:00,5575.66,5575.66,5575.66,5575.66,0
2004/6/18,13:29:00,5575.66,5575.66,5575.66,5575.66,0
2004/6/18,13:30:00,5569.29,5569.29,5569.29,5569.29,3078
2004/6/21,09:00:00,5569.29,5569.29,5569.29,5569.29,120
2004/6/21,09:01:00,5666.61,5666.61,5666.61,5666.61,2315
2004/6/21,09:02:00,5666.20,5666.20,5666.20,5666.20,1155
2004/6/21,09:03:00,5663.20,5663.20,5663.20,5663.20,607
2004/6/21,09:04:00,5651.74,5651.74,5651.74,5651.74,740
2004/6/21,09:05:00,5648.99,5648.99,5648.99,5648.99,843
2004/6/21,09:06:00,5636.34,5636.34,5636.34,5636.34,756
2004/6/21,09:07:00,5636.39,5636.39,5636.39,5636.39,479
2004/6/21,09:08:00,5639.03,5639.03,5639.03,5639.03,628
2004/6/21,09:09:00,5643.59,5643.59,5643.59,5643.59,683
2004/6/21,09:10:00,5648.13,5648.13,5648.13,5648.13,566
2004/6/21,09:11:00,5648.20,5648.20,5648.20,5648.20,431
2004/6/21,09:12:00,5643.84,5643.84,5643.84,5643.84,535
2004/6/21,09:13:00,5636.56,5636.56,5636.56,5636.56,459
2004/6/21,09:14:00,5634.64,5634.64,5634.64,5634.64,337
2004/6/21,09:15:00,5630.28,5630.28,5630.28,5630.28,491
2004/6/21,09:16:00,5622.66,5622.66,5622.66,5622.66,631
2004/6/21,09:17:00,5615.71,5615.71,5615.71,5615.71,406
2004/6/21,09:18:00,5611.96,5611.96,5611.96,5611.96,342
2004/6/21,09:19:00,5609.31,5609.31,5609.31,5609.31,570
2004/6/21,09:20:00,5603.69,5603.69,5603.69,5603.69,446
2004/6/21,09:21:00,5602.09,5602.09,5602.09,5602.09,366
2004/6/21,09:22:00,5599.06,5599.06,5599.06,5599.06,417
2004/6/21,09:23:00,5605.83,5605.83,5605.83,5605.83,504
2004/6/21,09:24:00,5609.58,5609.58,5609.58,5609.58,265
2004/6/21,09:25:00,5613.82,5613.82,5613.82,5613.82,241
2004/6/21,09:26:00,5617.90,5617.90,5617.90,5617.90,337
2004/6/21,09:27:00,5618.44,5618.44,5618.44,5618.44,259
2004/6/21,09:28:00,5623.48,5623.48,5623.48,5623.48,194
2004/6/21,09:29:00,5624.76,5624.76,5624.76,5624.76,222
2004/6/21,09:30:00,5620.99,5620.99,5620.99,5620.99,278
2004/6/21,09:31:00,5620.90,5620.90,5620.90,5620.90,174
2004/6/21,09:32:00,5617.99,5617.99,5617.99,5617.99,135
2004/6/21,09:33:00,5616.78,5616.78,5616.78,5616.78,239
2004/6/21,09:34:00,5619.07,5619.07,5619.07,5619.07,143
2004/6/21,09:35:00,5618.66,5618.66,5618.66,5618.66,145
2004/6/21,09:36:00,5617.86,5617.86,5617.86,5617.86,160
2004/6/21,09:37:00,5613.41,5613.41,5613.41,5613.41,199
2004/6/21,09:38:00,5612.06,5612.06,5612.06,5612.06,164
2004/6/21,09:39:00,5612.39,5612.39,5612.39,5612.39,226
2004/6/21,09:40:00,5608.19,5608.19,5608.19,5608.19,206
2004/6/21,09:41:00,5606.85,5606.85,5606.85,5606.85,202
2004/6/21,09:42:00,5603.49,5603.49,5603.49,5603.49,123
2004/6/21,09:43:00,5602.08,5602.08,5602.08,5602.08,188
2004/6/21,09:44:00,5601.17,5601.17,5601.17,5601.17,227
2004/6/21,09:45:00,5593.75,5593.75,5593.75,5593.75,227
2004/6/21,09:46:00,5594.36,5594.36,5594.36,5594.36,213
2004/6/21,09:47:00,5588.76,5588.76,5588.76,5588.76,258
2004/6/21,09:48:00,5586.00,5586.00,5586.00,5586.00,255
2004/6/21,09:49:00,5584.56,5584.56,5584.56,5584.56,194
2004/6/21,09:50:00,5580.49,5580.49,5580.49,5580.49,229
2004/6/21,09:51:00,5585.49,5585.49,5585.49,5585.49,301
2004/6/21,09:52:00,5589.11,5589.11,5589.11,5589.11,194
2004/6/21,09:53:00,5591.11,5591.11,5591.11,5591.11,191
2004/6/21,09:54:00,5597.50,5597.50,5597.50,5597.50,216
2004/6/21,09:55:00,5601.38,5601.38,5601.38,5601.38,225
2004/6/21,09:56:00,5602.11,5602.11,5602.11,5602.11,209
2004/6/21,09:57:00,5605.29,5605.29,5605.29,5605.29,189
2004/6/21,09:58:00,5607.86,5607.86,5607.86,5607.86,213
2004/6/21,09:59:00,5609.45,5609.45,5609.45,5609.45,112
2004/6/21,10:00:00,5613.13,5613.13,5613.13,5613.13,168
2004/6/21,10:01:00,5613.34,5613.34,5613.34,5613.34,228
2004/6/21,10:02:00,5615.14,5615.14,5615.14,5615.14,219
2004/6/21,10:03:00,5619.22,5619.22,5619.22,5619.22,127
2004/6/21,10:04:00,5619.59,5619.59,5619.59,5619.59,239
2004/6/21,10:05:00,5627.06,5627.06,5627.06,5627.06,227
2004/6/21,10:06:00,5628.04,5628.04,5628.04,5628.04,165
2004/6/21,10:07:00,5630.24,5630.24,5630.24,5630.24,133
2004/6/21,10:08:00,5630.72,5630.72,5630.72,5630.72,218
2004/6/21,10:09:00,5625.27,5625.27,5625.27,5625.27,176
2004/6/21,10:10:00,5622.02,5622.02,5622.02,5622.02,130
2004/6/21,10:11:00,5613.52,5613.52,5613.52,5613.52,134
2004/6/21,10:12:00,5614.28,5614.28,5614.28,5614.28,189
2004/6/21,10:13:00,5610.39,5610.39,5610.39,5610.39,124
2004/6/21,10:14:00,5610.87,5610.87,5610.87,5610.87,83
2004/6/21,10:15:00,5607.68,5607.68,5607.68,5607.68,122
2004/6/21,10:16:00,5604.13,5604.13,5604.13,5604.13,122
2004/6/21,10:17:00,5604.51,5604.51,5604.51,5604.51,70
2004/6/21,10:18:00,5602.59,5602.59,5602.59,5602.59,85
2004/6/21,10:19:00,5601.39,5601.39,5601.39,5601.39,110
2004/6/21,10:20:00,5603.12,5603.12,5603.12,5603.12,105
2004/6/21,10:21:00,5601.48,5601.48,5601.48,5601.48,56
2004/6/21,10:22:00,5606.57,5606.57,5606.57,5606.57,99
2004/6/21,10:23:00,5604.73,5604.73,5604.73,5604.73,78
2004/6/21,10:24:00,5608.21,5608.21,5608.21,5608.21,54
2004/6/21,10:25:00,5606.54,5606.54,5606.54,5606.54,63
2004/6/21,10:26:00,5604.85,5604.85,5604.85,5604.85,92
2004/6/21,10:27:00,5606.68,5606.68,5606.68,5606.68,93
2004/6/21,10:28:00,5606.55,5606.55,5606.55,5606.55,43
2004/6/21,10:29:00,5607.70,5607.70,5607.70,5607.70,139
2004/6/21,10:30:00,5602.90,5602.90,5602.90,5602.90,102
2004/6/21,10:31:00,5603.08,5603.08,5603.08,5603.08,71
2004/6/21,10:32:00,5605.09,5605.09,5605.09,5605.09,106
2004/6/21,10:33:00,5603.05,5603.05,5603.05,5603.05,85
2004/6/21,10:34:00,5607.92,5607.92,5607.92,5607.92,66
2004/6/21,10:35:00,5604.38,5604.38,5604.38,5604.38,47
2004/6/21,10:36:00,5606.93,5606.93,5606.93,5606.93,76
2004/6/21,10:37:00,5605.94,5605.94,5605.94,5605.94,80
2004/6/21,10:38:00,5605.90,5605.90,5605.90,5605.90,65
2004/6/21,10:39:00,5605.05,5605.05,5605.05,5605.05,52
2004/6/21,10:40:00,5604.65,5604.65,5604.65,5604.65,88
2004/6/21,10:41:00,5604.55,5604.55,5604.55,5604.55,63
2004/6/21,10:42:00,5601.32,5601.32,5601.32,5601.32,37
2004/6/21,10:43:00,5600.06,5600.06,5600.06,5600.06,102
2004/6/21,10:44:00,5600.60,5600.60,5600.60,5600.60,82
2004/6/21,10:45:00,5601.11,5601.11,5601.11,5601.11,60
2004/6/21,10:46:00,5600.54,5600.54,5600.54,5600.54,78
2004/6/21,10:47:00,5600.51,5600.51,5600.51,5600.51,77
2004/6/21,10:48:00,5599.38,5599.38,5599.38,5599.38,75
2004/6/21,10:49:00,5597.13,5597.13,5597.13,5597.13,59
2004/6/21,10:50:00,5600.31,5600.31,5600.31,5600.31,98
2004/6/21,10:51:00,5598.64,5598.64,5598.64,5598.64,108
2004/6/21,10:52:00,5598.94,5598.94,5598.94,5598.94,71
2004/6/21,10:53:00,5596.59,5596.59,5596.59,5596.59,73
2004/6/21,10:54:00,5594.39,5594.39,5594.39,5594.39,97
2004/6/21,10:55:00,5602.38,5602.38,5602.38,5602.38,152
2004/6/21,10:56:00,5603.46,5603.46,5603.46,5603.46,80
2004/6/21,10:57:00,5608.78,5608.78,5608.78,5608.78,112
2004/6/21,10:58:00,5607.54,5607.54,5607.54,5607.54,88
2004/6/21,10:59:00,5607.78,5607.78,5607.78,5607.78,107
2004/6/21,11:00:00,5611.68,5611.68,5611.68,5611.68,138
2004/6/21,11:01:00,5614.66,5614.66,5614.66,5614.66,293
2004/6/21,11:02:00,5614.45,5614.45,5614.45,5614.45,277
2004/6/21,11:03:00,5617.62,5617.62,5617.62,5617.62,122
2004/6/21,11:04:00,5620.45,5620.45,5620.45,5620.45,131
2004/6/21,11:05:00,5618.83,5618.83,5618.83,5618.83,145
2004/6/21,11:06:00,5618.91,5618.91,5618.91,5618.91,73
2004/6/21,11:07:00,5616.82,5616.82,5616.82,5616.82,101
2004/6/21,11:08:00,5613.80,5613.80,5613.80,5613.80,110
2004/6/21,11:09:00,5616.02,5616.02,5616.02,5616.02,175
2004/6/21,11:10:00,5614.34,5614.34,5614.34,5614.34,67
2004/6/21,11:11:00,5613.61,5613.61,5613.61,5613.61,114
2004/6/21,11:12:00,5612.54,5612.54,5612.54,5612.54,83
2004/6/21,11:13:00,5610.74,5610.74,5610.74,5610.74,65
2004/6/21,11:14:00,5609.06,5609.06,5609.06,5609.06,56
2004/6/21,11:15:00,5608.93,5608.93,5608.93,5608.93,100
2004/6/21,11:16:00,5610.14,5610.14,5610.14,5610.14,87
2004/6/21,11:17:00,5609.51,5609.51,5609.51,5609.51,53
2004/6/21,11:18:00,5608.63,5608.63,5608.63,5608.63,96
2004/6/21,11:19:00,5605.69,5605.69,5605.69,5605.69,77
2004/6/21,11:20:00,5606.89,5606.89,5606.89,5606.89,63
2004/6/21,11:21:00,5606.67,5606.67,5606.67,5606.67,50
2004/6/21,11:22:00,5606.36,5606.36,5606.36,5606.36,77
2004/6/21,11:23:00,5604.81,5604.81,5604.81,5604.81,75
2004/6/21,11:24:00,5604.84,5604.84,5604.84,5604.84,73
2004/6/21,11:25:00,5605.02,5605.02,5605.02,5605.02,108
2004/6/21,11:26:00,5601.79,5601.79,5601.79,5601.79,157
2004/6/21,11:27:00,5604.02,5604.02,5604.02,5604.02,71
2004/6/21,11:28:00,5600.60,5600.60,5600.60,5600.60,82
2004/6/21,11:29:00,5599.74,5599.74,5599.74,5599.74,99
2004/6/21,11:30:00,5597.74,5597.74,5597.74,5597.74,106
2004/6/21,11:31:00,5597.22,5597.22,5597.22,5597.22,62
2004/6/21,11:32:00,5594.42,5594.42,5594.42,5594.42,157
2004/6/21,11:33:00,5592.65,5592.65,5592.65,5592.65,154
2004/6/21,11:34:00,5590.54,5590.54,5590.54,5590.54,102
2004/6/21,11:35:00,5589.49,5589.49,5589.49,5589.49,170
2004/6/21,11:36:00,5587.65,5587.65,5587.65,5587.65,182
2004/6/21,11:37:00,5586.27,5586.27,5586.27,5586.27,147
2004/6/21,11:38:00,5584.52,5584.52,5584.52,5584.52,172
2004/6/21,11:39:00,5582.55,5582.55,5582.55,5582.55,243
2004/6/21,11:40:00,5579.87,5579.87,5579.87,5579.87,203
2004/6/21,11:41:00,5577.45,5577.45,5577.45,5577.45,177
2004/6/21,11:42:00,5577.68,5577.68,5577.68,5577.68,225
2004/6/21,11:43:00,5577.38,5577.38,5577.38,5577.38,273
2004/6/21,11:44:00,5575.07,5575.07,5575.07,5575.07,182
2004/6/21,11:45:00,5575.23,5575.23,5575.23,5575.23,182
2004/6/21,11:46:00,5573.19,5573.19,5573.19,5573.19,212
2004/6/21,11:47:00,5574.76,5574.76,5574.76,5574.76,205
2004/6/21,11:48:00,5576.30,5576.30,5576.30,5576.30,176
2004/6/21,11:49:00,5573.35,5573.35,5573.35,5573.35,180
2004/6/21,11:50:00,5573.59,5573.59,5573.59,5573.59,292
2004/6/21,11:51:00,5568.97,5568.97,5568.97,5568.97,241
2004/6/21,11:52:00,5563.71,5563.71,5563.71,5563.71,228
2004/6/21,11:53:00,5559.61,5559.61,5559.61,5559.61,347
2004/6/21,11:54:00,5556.95,5556.95,5556.95,5556.95,393
2004/6/21,11:55:00,5557.07,5557.07,5557.07,5557.07,229
2004/6/21,11:56:00,5560.98,5560.98,5560.98,5560.98,262
2004/6/21,11:57:00,5557.17,5557.17,5557.17,5557.17,229
2004/6/21,11:58:00,5559.32,5559.32,5559.32,5559.32,171
2004/6/21,11:59:00,5563.73,5563.73,5563.73,5563.73,91
2004/6/21,12:00:00,5567.11,5567.11,5567.11,5567.11,139
2004/6/21,12:01:00,5568.30,5568.30,5568.30,5568.30,150
2004/6/21,12:02:00,5568.15,5568.15,5568.15,5568.15,99
2004/6/21,12:03:00,5569.44,5569.44,5569.44,5569.44,87
2004/6/21,12:04:00,5571.01,5571.01,5571.01,5571.01,116
2004/6/21,12:05:00,5573.61,5573.61,5573.61,5573.61,86
2004/6/21,12:06:00,5576.38,5576.38,5576.38,5576.38,55
2004/6/21,12:07:00,5574.28,5574.28,5574.28,5574.28,98
2004/6/21,12:08:00,5576.86,5576.86,5576.86,5576.86,91
2004/6/21,12:09:00,5577.71,5577.71,5577.71,5577.71,59
2004/6/21,12:10:00,5577.98,5577.98,5577.98,5577.98,63
2004/6/21,12:11:00,5580.20,5580.20,5580.20,5580.20,65
2004/6/21,12:12:00,5579.96,5579.96,5579.96,5579.96,73
2004/6/21,12:13:00,5578.13,5578.13,5578.13,5578.13,53
2004/6/21,12:14:00,5578.33,5578.33,5578.33,5578.33,102
2004/6/21,12:15:00,5573.73,5573.73,5573.73,5573.73,106
2004/6/21,12:16:00,5575.05,5575.05,5575.05,5575.05,63
2004/6/21,12:17:00,5570.70,5570.70,5570.70,5570.70,117
2004/6/21,12:18:00,5569.02,5569.02,5569.02,5569.02,120
2004/6/21,12:19:00,5567.30,5567.30,5567.30,5567.30,128
2004/6/21,12:20:00,5566.95,5566.95,5566.95,5566.95,87
2004/6/21,12:21:00,5570.46,5570.46,5570.46,5570.46,141
2004/6/21,12:22:00,5566.23,5566.23,5566.23,5566.23,129
2004/6/21,12:23:00,5564.63,5564.63,5564.63,5564.63,65
2004/6/21,12:24:00,5562.56,5562.56,5562.56,5562.56,94
2004/6/21,12:25:00,5560.21,5560.21,5560.21,5560.21,104
2004/6/21,12:26:00,5560.36,5560.36,5560.36,5560.36,91
2004/6/21,12:27:00,5559.01,5559.01,5559.01,5559.01,109
2004/6/21,12:28:00,5555.84,5555.84,5555.84,5555.84,233
2004/6/21,12:29:00,5552.96,5552.96,5552.96,5552.96,187
2004/6/21,12:30:00,5552.02,5552.02,5552.02,5552.02,127
2004/6/21,12:31:00,5551.02,5551.02,5551.02,5551.02,158
2004/6/21,12:32:00,5554.24,5554.24,5554.24,5554.24,203
2004/6/21,12:33:00,5553.64,5553.64,5553.64,5553.64,152
2004/6/21,12:34:00,5553.50,5553.50,5553.50,5553.50,102
2004/6/21,12:35:00,5554.46,5554.46,5554.46,5554.46,155
2004/6/21,12:36:00,5555.37,5555.37,5555.37,5555.37,117
2004/6/21,12:37:00,5552.78,5552.78,5552.78,5552.78,81
2004/6/21,12:38:00,5553.36,5553.36,5553.36,5553.36,74
2004/6/21,12:39:00,5553.20,5553.20,5553.20,5553.20,92
2004/6/21,12:40:00,5551.04,5551.04,5551.04,5551.04,102
2004/6/21,12:41:00,5555.06,5555.06,5555.06,5555.06,61
2004/6/21,12:42:00,5552.34,5552.34,5552.34,5552.34,105
2004/6/21,12:43:00,5555.38,5555.38,5555.38,5555.38,98
2004/6/21,12:44:00,5556.20,5556.20,5556.20,5556.20,109
2004/6/21,12:45:00,5556.38,5556.38,5556.38,5556.38,117
2004/6/21,12:46:00,5555.26,5555.26,5555.26,5555.26,131
2004/6/21,12:47:00,5559.06,5559.06,5559.06,5559.06,111
2004/6/21,12:48:00,5560.31,5560.31,5560.31,5560.31,75
2004/6/21,12:49:00,5562.27,5562.27,5562.27,5562.27,115
2004/6/21,12:50:00,5566.94,5566.94,5566.94,5566.94,115
2004/6/21,12:51:00,5563.63,5563.63,5563.63,5563.63,80
2004/6/21,12:52:00,5562.51,5562.51,5562.51,5562.51,86
2004/6/21,12:53:00,5566.36,5566.36,5566.36,5566.36,120
2004/6/21,12:54:00,5568.44,5568.44,5568.44,5568.44,101
2004/6/21,12:55:00,5568.98,5568.98,5568.98,5568.98,77
2004/6/21,12:56:00,5569.88,5569.88,5569.88,5569.88,148
2004/6/21,12:57:00,5566.38,5566.38,5566.38,5566.38,144
2004/6/21,12:58:00,5567.43,5567.43,5567.43,5567.43,112
2004/6/21,12:59:00,5565.67,5565.67,5565.67,5565.67,130
2004/6/21,13:00:00,5562.92,5562.92,5562.92,5562.92,138
2004/6/21,13:01:00,5562.38,5562.38,5562.38,5562.38,115
2004/6/21,13:02:00,5560.36,5560.36,5560.36,5560.36,85
2004/6/21,13:03:00,5561.02,5561.02,5561.02,5561.02,141
2004/6/21,13:04:00,5561.73,5561.73,5561.73,5561.73,121
2004/6/21,13:05:00,5561.33,5561.33,5561.33,5561.33,86
2004/6/21,13:06:00,5560.38,5560.38,5560.38,5560.38,105
2004/6/21,13:07:00,5558.65,5558.65,5558.65,5558.65,135
2004/6/21,13:08:00,5557.10,5557.10,5557.10,5557.10,153
2004/6/21,13:09:00,5557.53,5557.53,5557.53,5557.53,130
2004/6/21,13:10:00,5552.97,5552.97,5552.97,5552.97,188
2004/6/21,13:11:00,5553.90,5553.90,5553.90,5553.90,192
2004/6/21,13:12:00,5553.28,5553.28,5553.28,5553.28,183
2004/6/21,13:13:00,5553.69,5553.69,5553.69,5553.69,157
2004/6/21,13:14:00,5549.58,5549.58,5549.58,5549.58,250
2004/6/21,13:15:00,5549.29,5549.29,5549.29,5549.29,175
2004/6/21,13:16:00,5549.85,5549.85,5549.85,5549.85,187
2004/6/21,13:17:00,5545.81,5545.81,5545.81,5545.81,333
2004/6/21,13:18:00,5544.64,5544.64,5544.64,5544.64,296
2004/6/21,13:19:00,5546.11,5546.11,5546.11,5546.11,184
2004/6/21,13:20:00,5542.36,5542.36,5542.36,5542.36,250
2004/6/21,13:21:00,5546.71,5546.71,5546.71,5546.71,332
2004/6/21,13:22:00,5546.42,5546.42,5546.42,5546.42,293
2004/6/21,13:23:00,5546.99,5546.99,5546.99,5546.99,220
2004/6/21,13:24:00,5548.13,5548.13,5548.13,5548.13,419
2004/6/21,13:25:00,5555.30,5555.30,5555.30,5555.30,421
2004/6/21,13:26:00,5555.30,5555.30,5555.30,5555.30,0
2004/6/21,13:27:00,5555.30,5555.30,5555.30,5555.30,0
2004/6/21,13:28:00,5555.30,5555.30,5555.30,5555.30,0
2004/6/21,13:29:00,5555.30,5555.30,5555.30,5555.30,0
2004/6/21,13:30:00,5556.54,5556.54,5556.54,5556.54,2935
2004/6/23,09:00:00,5556.54,5556.54,5556.54,5556.54,60
2004/6/23,09:01:00,5591.79,5591.79,5591.79,5591.79,1511
2004/6/23,09:02:00,5601.83,5601.83,5601.83,5601.83,677
2004/6/23,09:03:00,5601.22,5601.22,5601.22,5601.22,484
2004/6/23,09:04:00,5612.03,5612.03,5612.03,5612.03,517
2004/6/23,09:05:00,5605.96,5605.96,5605.96,5605.96,566
2004/6/23,09:06:00,5604.17,5604.17,5604.17,5604.17,480
2004/6/23,09:07:00,5601.10,5601.10,5601.10,5601.10,369
2004/6/23,09:08:00,5596.26,5596.26,5596.26,5596.26,507
2004/6/23,09:09:00,5601.03,5601.03,5601.03,5601.03,729
2004/6/23,09:10:00,5594.52,5594.52,5594.52,5594.52,376
2004/6/23,09:11:00,5595.22,5595.22,5595.22,5595.22,336
2004/6/23,09:12:00,5597.92,5597.92,5597.92,5597.92,488
2004/6/23,09:13:00,5610.69,5610.69,5610.69,5610.69,608
2004/6/23,09:14:00,5615.78,5615.78,5615.78,5615.78,651
2004/6/23,09:15:00,5626.88,5626.88,5626.88,5626.88,750
2004/6/23,09:16:00,5634.97,5634.97,5634.97,5634.97,1030
2004/6/23,09:17:00,5646.10,5646.10,5646.10,5646.10,746
2004/6/23,09:18:00,5649.75,5649.75,5649.75,5649.75,576
2004/6/23,09:19:00,5652.78,5652.78,5652.78,5652.78,838
2004/6/23,09:20:00,5649.44,5649.44,5649.44,5649.44,661
2004/6/23,09:21:00,5654.27,5654.27,5654.27,5654.27,440
2004/6/23,09:22:00,5649.91,5649.91,5649.91,5649.91,580
2004/6/23,09:23:00,5654.26,5654.26,5654.26,5654.26,520
2004/6/23,09:24:00,5655.51,5655.51,5655.51,5655.51,353
2004/6/23,09:25:00,5666.26,5666.26,5666.26,5666.26,386
2004/6/23,09:26:00,5681.92,5681.92,5681.92,5681.92,847
2004/6/23,09:27:00,5694.93,5694.93,5694.93,5694.93,1225
2004/6/23,09:28:00,5702.06,5702.06,5702.06,5702.06,748
2004/6/23,09:29:00,5704.01,5704.01,5704.01,5704.01,892
2004/6/23,09:30:00,5707.35,5707.35,5707.35,5707.35,1002
2004/6/23,09:31:00,5705.25,5705.25,5705.25,5705.25,610
2004/6/23,09:32:00,5703.46,5703.46,5703.46,5703.46,580
2004/6/23,09:33:00,5705.58,5705.58,5705.58,5705.58,643
2004/6/23,09:34:00,5708.00,5708.00,5708.00,5708.00,673
2004/6/23,09:35:00,5703.84,5703.84,5703.84,5703.84,404
2004/6/23,09:36:00,5706.21,5706.21,5706.21,5706.21,627
2004/6/23,09:37:00,5693.67,5693.67,5693.67,5693.67,437
2004/6/23,09:38:00,5696.04,5696.04,5696.04,5696.04,347
2004/6/23,09:39:00,5688.20,5688.20,5688.20,5688.20,279
2004/6/23,09:40:00,5695.64,5695.64,5695.64,5695.64,423
2004/6/23,09:41:00,5705.01,5705.01,5705.01,5705.01,580
2004/6/23,09:42:00,5707.44,5707.44,5707.44,5707.44,662
2004/6/23,09:43:00,5728.93,5728.93,5728.93,5728.93,1105
2004/6/23,09:44:00,5740.37,5740.37,5740.37,5740.37,1394
2004/6/23,09:45:00,5748.77,5748.77,5748.77,5748.77,1249
2004/6/23,09:46:00,5753.28,5753.28,5753.28,5753.28,1070
2004/6/23,09:47:00,5758.15,5758.15,5758.15,5758.15,1225
2004/6/23,09:48:00,5757.09,5757.09,5757.09,5757.09,1084
2004/6/23,09:49:00,5757.18,5757.18,5757.18,5757.18,597
2004/6/23,09:50:00,5752.40,5752.40,5752.40,5752.40,690
2004/6/23,09:51:00,5747.78,5747.78,5747.78,5747.78,678
2004/6/23,09:52:00,5741.07,5741.07,5741.07,5741.07,435
2004/6/23,09:53:00,5734.56,5734.56,5734.56,5734.56,308
2004/6/23,09:54:00,5735.48,5735.48,5735.48,5735.48,388
2004/6/23,09:55:00,5730.75,5730.75,5730.75,5730.75,368
2004/6/23,09:56:00,5731.86,5731.86,5731.86,5731.86,244
2004/6/23,09:57:00,5732.00,5732.00,5732.00,5732.00,347
2004/6/23,09:58:00,5727.67,5727.67,5727.67,5727.67,343
2004/6/23,09:59:00,5726.41,5726.41,5726.41,5726.41,225
2004/6/23,10:00:00,5723.43,5723.43,5723.43,5723.43,204
2004/6/23,10:01:00,5721.20,5721.20,5721.20,5721.20,301
2004/6/23,10:02:00,5720.38,5720.38,5720.38,5720.38,234
2004/6/23,10:03:00,5719.67,5719.67,5719.67,5719.67,225
2004/6/23,10:04:00,5717.63,5717.63,5717.63,5717.63,315
2004/6/23,10:05:00,5717.96,5717.96,5717.96,5717.96,281
2004/6/23,10:06:00,5719.14,5719.14,5719.14,5719.14,236
2004/6/23,10:07:00,5718.31,5718.31,5718.31,5718.31,220
2004/6/23,10:08:00,5720.10,5720.10,5720.10,5720.10,327
2004/6/23,10:09:00,5720.69,5720.69,5720.69,5720.69,274
2004/6/23,10:10:00,5723.28,5723.28,5723.28,5723.28,200
2004/6/23,10:11:00,5724.05,5724.05,5724.05,5724.05,260
2004/6/23,10:12:00,5726.56,5726.56,5726.56,5726.56,292
2004/6/23,10:13:00,5726.98,5726.98,5726.98,5726.98,333
2004/6/23,10:14:00,5730.84,5730.84,5730.84,5730.84,210
2004/6/23,10:15:00,5733.61,5733.61,5733.61,5733.61,278
2004/6/23,10:16:00,5733.40,5733.40,5733.40,5733.40,245
2004/6/23,10:17:00,5732.32,5732.32,5732.32,5732.32,163
2004/6/23,10:18:00,5731.49,5731.49,5731.49,5731.49,197
2004/6/23,10:19:00,5727.32,5727.32,5727.32,5727.32,240
2004/6/23,10:20:00,5729.43,5729.43,5729.43,5729.43,177
2004/6/23,10:21:00,5725.60,5725.60,5725.60,5725.60,166
2004/6/23,10:22:00,5724.65,5724.65,5724.65,5724.65,177
2004/6/23,10:23:00,5726.51,5726.51,5726.51,5726.51,223
2004/6/23,10:24:00,5722.10,5722.10,5722.10,5722.10,142
2004/6/23,10:25:00,5722.90,5722.90,5722.90,5722.90,201
2004/6/23,10:26:00,5721.74,5721.74,5721.74,5721.74,179
2004/6/23,10:27:00,5719.06,5719.06,5719.06,5719.06,152
2004/6/23,10:28:00,5719.22,5719.22,5719.22,5719.22,118
2004/6/23,10:29:00,5718.31,5718.31,5718.31,5718.31,215
2004/6/23,10:30:00,5725.22,5725.22,5725.22,5725.22,151
2004/6/23,10:31:00,5724.92,5724.92,5724.92,5724.92,149
2004/6/23,10:32:00,5722.04,5722.04,5722.04,5722.04,170
2004/6/23,10:33:00,5725.84,5725.84,5725.84,5725.84,187
2004/6/23,10:34:00,5724.92,5724.92,5724.92,5724.92,201
2004/6/23,10:35:00,5728.29,5728.29,5728.29,5728.29,141
2004/6/23,10:36:00,5727.76,5727.76,5727.76,5727.76,221
2004/6/23,10:37:00,5729.30,5729.30,5729.30,5729.30,209
2004/6/23,10:38:00,5725.94,5725.94,5725.94,5725.94,179
2004/6/23,10:39:00,5729.57,5729.57,5729.57,5729.57,271
2004/6/23,10:40:00,5729.35,5729.35,5729.35,5729.35,308
2004/6/23,10:41:00,5729.48,5729.48,5729.48,5729.48,211
2004/6/23,10:42:00,5734.35,5734.35,5734.35,5734.35,155
2004/6/23,10:43:00,5734.02,5734.02,5734.02,5734.02,480
2004/6/23,10:44:00,5737.42,5737.42,5737.42,5737.42,413
2004/6/23,10:45:00,5739.40,5739.40,5739.40,5739.40,337
2004/6/23,10:46:00,5744.10,5744.10,5744.10,5744.10,928
2004/6/23,10:47:00,5748.21,5748.21,5748.21,5748.21,606
2004/6/23,10:48:00,5749.04,5749.04,5749.04,5749.04,507
2004/6/23,10:49:00,5749.55,5749.55,5749.55,5749.55,443
2004/6/23,10:50:00,5750.85,5750.85,5750.85,5750.85,626
2004/6/23,10:51:00,5755.47,5755.47,5755.47,5755.47,580
2004/6/23,10:52:00,5753.35,5753.35,5753.35,5753.35,691
2004/6/23,10:53:00,5756.93,5756.93,5756.93,5756.93,508
2004/6/23,10:54:00,5754.19,5754.19,5754.19,5754.19,416
2004/6/23,10:55:00,5752.05,5752.05,5752.05,5752.05,286
2004/6/23,10:56:00,5749.99,5749.99,5749.99,5749.99,297
2004/6/23,10:57:00,5749.29,5749.29,5749.29,5749.29,562
2004/6/23,10:58:00,5745.96,5745.96,5745.96,5745.96,313
2004/6/23,10:59:00,5744.69,5744.69,5744.69,5744.69,176
2004/6/23,11:00:00,5742.92,5742.92,5742.92,5742.92,172
2004/6/23,11:01:00,5739.15,5739.15,5739.15,5739.15,282
2004/6/23,11:02:00,5734.85,5734.85,5734.85,5734.85,215
2004/6/23,11:03:00,5735.87,5735.87,5735.87,5735.87,153
2004/6/23,11:04:00,5735.21,5735.21,5735.21,5735.21,228
2004/6/23,11:05:00,5732.35,5732.35,5732.35,5732.35,197
2004/6/23,11:06:00,5730.92,5730.92,5730.92,5730.92,131
2004/6/23,11:07:00,5729.99,5729.99,5729.99,5729.99,168
2004/6/23,11:08:00,5731.69,5731.69,5731.69,5731.69,167
2004/6/23,11:09:00,5734.41,5734.41,5734.41,5734.41,165
2004/6/23,11:10:00,5732.41,5732.41,5732.41,5732.41,88
2004/6/23,11:11:00,5734.38,5734.38,5734.38,5734.38,166
2004/6/23,11:12:00,5733.32,5733.32,5733.32,5733.32,123
2004/6/23,11:13:00,5734.51,5734.51,5734.51,5734.51,101
2004/6/23,11:14:00,5733.39,5733.39,5733.39,5733.39,99
2004/6/23,11:15:00,5729.78,5729.78,5729.78,5729.78,110
2004/6/23,11:16:00,5729.77,5729.77,5729.77,5729.77,130
2004/6/23,11:17:00,5732.89,5732.89,5732.89,5732.89,79
2004/6/23,11:18:00,5730.27,5730.27,5730.27,5730.27,191
2004/6/23,11:19:00,5725.69,5725.69,5725.69,5725.69,150
2004/6/23,11:20:00,5724.44,5724.44,5724.44,5724.44,156
2004/6/23,11:21:00,5725.51,5725.51,5725.51,5725.51,119
2004/6/23,11:22:00,5724.58,5724.58,5724.58,5724.58,135
2004/6/23,11:23:00,5726.19,5726.19,5726.19,5726.19,129
2004/6/23,11:24:00,5724.70,5724.70,5724.70,5724.70,88
2004/6/23,11:25:00,5721.95,5721.95,5721.95,5721.95,130
2004/6/23,11:26:00,5721.38,5721.38,5721.38,5721.38,132
2004/6/23,11:27:00,5724.58,5724.58,5724.58,5724.58,102
2004/6/23,11:28:00,5721.89,5721.89,5721.89,5721.89,132
2004/6/23,11:29:00,5726.14,5726.14,5726.14,5726.14,169
2004/6/23,11:30:00,5724.13,5724.13,5724.13,5724.13,151
2004/6/23,11:31:00,5728.55,5728.55,5728.55,5728.55,82
2004/6/23,11:32:00,5723.73,5723.73,5723.73,5723.73,160
2004/6/23,11:33:00,5728.55,5728.55,5728.55,5728.55,142
2004/6/23,11:34:00,5730.75,5730.75,5730.75,5730.75,107
2004/6/23,11:35:00,5726.40,5726.40,5726.40,5726.40,135
2004/6/23,11:36:00,5726.48,5726.48,5726.48,5726.48,131
2004/6/23,11:37:00,5728.04,5728.04,5728.04,5728.04,104
2004/6/23,11:38:00,5726.32,5726.32,5726.32,5726.32,91
2004/6/23,11:39:00,5728.70,5728.70,5728.70,5728.70,167
2004/6/23,11:40:00,5730.44,5730.44,5730.44,5730.44,118
2004/6/23,11:41:00,5728.59,5728.59,5728.59,5728.59,92
2004/6/23,11:42:00,5735.30,5735.30,5735.30,5735.30,123
2004/6/23,11:43:00,5738.19,5738.19,5738.19,5738.19,168
2004/6/23,11:44:00,5741.97,5741.97,5741.97,5741.97,156
2004/6/23,11:45:00,5737.79,5737.79,5737.79,5737.79,155
2004/6/23,11:46:00,5741.41,5741.41,5741.41,5741.41,414
2004/6/23,11:47:00,5744.58,5744.58,5744.58,5744.58,398
2004/6/23,11:48:00,5745.19,5745.19,5745.19,5745.19,205
2004/6/23,11:49:00,5743.68,5743.68,5743.68,5743.68,212
2004/6/23,11:50:00,5740.51,5740.51,5740.51,5740.51,290
2004/6/23,11:51:00,5744.25,5744.25,5744.25,5744.25,179
2004/6/23,11:52:00,5741.26,5741.26,5741.26,5741.26,120
2004/6/23,11:53:00,5742.15,5742.15,5742.15,5742.15,253
2004/6/23,11:54:00,5740.84,5740.84,5740.84,5740.84,175
2004/6/23,11:55:00,5742.47,5742.47,5742.47,5742.47,108
2004/6/23,11:56:00,5739.64,5739.64,5739.64,5739.64,141
2004/6/23,11:57:00,5742.67,5742.67,5742.67,5742.67,181
2004/6/23,11:58:00,5744.07,5744.07,5744.07,5744.07,177
2004/6/23,11:59:00,5744.46,5744.46,5744.46,5744.46,210
2004/6/23,12:00:00,5743.38,5743.38,5743.38,5743.38,166
2004/6/23,12:01:00,5745.60,5745.60,5745.60,5745.60,186
2004/6/23,12:02:00,5744.10,5744.10,5744.10,5744.10,155
2004/6/23,12:03:00,5744.48,5744.48,5744.48,5744.48,137
2004/6/23,12:04:00,5744.86,5744.86,5744.86,5744.86,216
2004/6/23,12:05:00,5740.74,5740.74,5740.74,5740.74,167
2004/6/23,12:06:00,5743.23,5743.23,5743.23,5743.23,109
2004/6/23,12:07:00,5736.82,5736.82,5736.82,5736.82,191
2004/6/23,12:08:00,5739.10,5739.10,5739.10,5739.10,211
2004/6/23,12:09:00,5737.73,5737.73,5737.73,5737.73,212
2004/6/23,12:10:00,5736.42,5736.42,5736.42,5736.42,167
2004/6/23,12:11:00,5735.79,5735.79,5735.79,5735.79,225
2004/6/23,12:12:00,5733.86,5733.86,5733.86,5733.86,185
2004/6/23,12:13:00,5732.27,5732.27,5732.27,5732.27,116
2004/6/23,12:14:00,5729.40,5729.40,5729.40,5729.40,455
2004/6/23,12:15:00,5723.92,5723.92,5723.92,5723.92,265
2004/6/23,12:16:00,5724.35,5724.35,5724.35,5724.35,202
2004/6/23,12:17:00,5723.82,5723.82,5723.82,5723.82,219
2004/6/23,12:18:00,5723.81,5723.81,5723.81,5723.81,229
2004/6/23,12:19:00,5721.79,5721.79,5721.79,5721.79,214
2004/6/23,12:20:00,5719.57,5719.57,5719.57,5719.57,232
2004/6/23,12:21:00,5719.64,5719.64,5719.64,5719.64,187
2004/6/23,12:22:00,5716.23,5716.23,5716.23,5716.23,185
2004/6/23,12:23:00,5714.11,5714.11,5714.11,5714.11,172
2004/6/23,12:24:00,5716.55,5716.55,5716.55,5716.55,122
2004/6/23,12:25:00,5718.31,5718.31,5718.31,5718.31,175
2004/6/23,12:26:00,5719.03,5719.03,5719.03,5719.03,115
2004/6/23,12:27:00,5719.37,5719.37,5719.37,5719.37,89
2004/6/23,12:28:00,5719.05,5719.05,5719.05,5719.05,108
2004/6/23,12:29:00,5718.14,5718.14,5718.14,5718.14,103
2004/6/23,12:30:00,5718.17,5718.17,5718.17,5718.17,109
2004/6/23,12:31:00,5723.57,5723.57,5723.57,5723.57,118
2004/6/23,12:32:00,5723.75,5723.75,5723.75,5723.75,104
2004/6/23,12:33:00,5720.33,5720.33,5720.33,5720.33,105
2004/6/23,12:34:00,5721.12,5721.12,5721.12,5721.12,71
2004/6/23,12:35:00,5719.99,5719.99,5719.99,5719.99,127
2004/6/23,12:36:00,5720.64,5720.64,5720.64,5720.64,108
2004/6/23,12:37:00,5720.63,5720.63,5720.63,5720.63,113
2004/6/23,12:38:00,5719.67,5719.67,5719.67,5719.67,120
2004/6/23,12:39:00,5720.20,5720.20,5720.20,5720.20,124
2004/6/23,12:40:00,5723.45,5723.45,5723.45,5723.45,98
2004/6/23,12:41:00,5726.93,5726.93,5726.93,5726.93,66
2004/6/23,12:42:00,5723.55,5723.55,5723.55,5723.55,105
2004/6/23,12:43:00,5723.92,5723.92,5723.92,5723.92,120
2004/6/23,12:44:00,5725.41,5725.41,5725.41,5725.41,125
2004/6/23,12:45:00,5728.11,5728.11,5728.11,5728.11,112
2004/6/23,12:46:00,5729.87,5729.87,5729.87,5729.87,131
2004/6/23,12:47:00,5731.32,5731.32,5731.32,5731.32,126
2004/6/23,12:48:00,5729.36,5729.36,5729.36,5729.36,109
2004/6/23,12:49:00,5731.05,5731.05,5731.05,5731.05,131
2004/6/23,12:50:00,5728.73,5728.73,5728.73,5728.73,120
2004/6/23,12:51:00,5731.08,5731.08,5731.08,5731.08,137
2004/6/23,12:52:00,5730.90,5730.90,5730.90,5730.90,148
2004/6/23,12:53:00,5733.88,5733.88,5733.88,5733.88,128
2004/6/23,12:54:00,5731.81,5731.81,5731.81,5731.81,172
2004/6/23,12:55:00,5734.68,5734.68,5734.68,5734.68,118
2004/6/23,12:56:00,5730.86,5730.86,5730.86,5730.86,215
2004/6/23,12:57:00,5731.09,5731.09,5731.09,5731.09,206
2004/6/23,12:58:00,5734.22,5734.22,5734.22,5734.22,165
2004/6/23,12:59:00,5730.52,5730.52,5730.52,5730.52,184
2004/6/23,13:00:00,5729.40,5729.40,5729.40,5729.40,245
2004/6/23,13:01:00,5729.70,5729.70,5729.70,5729.70,185
2004/6/23,13:02:00,5726.43,5726.43,5726.43,5726.43,163
2004/6/23,13:03:00,5727.76,5727.76,5727.76,5727.76,253
2004/6/23,13:04:00,5725.91,5725.91,5725.91,5725.91,221
2004/6/23,13:05:00,5724.03,5724.03,5724.03,5724.03,156
2004/6/23,13:06:00,5723.02,5723.02,5723.02,5723.02,182
2004/6/23,13:07:00,5717.85,5717.85,5717.85,5717.85,240
2004/6/23,13:08:00,5717.00,5717.00,5717.00,5717.00,256
2004/6/23,13:09:00,5716.68,5716.68,5716.68,5716.68,188
2004/6/23,13:10:00,5715.98,5715.98,5715.98,5715.98,281
2004/6/23,13:11:00,5716.04,5716.04,5716.04,5716.04,269
2004/6/23,13:12:00,5713.95,5713.95,5713.95,5713.95,199
2004/6/23,13:13:00,5714.42,5714.42,5714.42,5714.42,243
2004/6/23,13:14:00,5713.93,5713.93,5713.93,5713.93,286
2004/6/23,13:15:00,5712.97,5712.97,5712.97,5712.97,213
2004/6/23,13:16:00,5712.90,5712.90,5712.90,5712.90,171
2004/6/23,13:17:00,5710.47,5710.47,5710.47,5710.47,281
2004/6/23,13:18:00,5711.04,5711.04,5711.04,5711.04,355
2004/6/23,13:19:00,5708.37,5708.37,5708.37,5708.37,312
2004/6/23,13:20:00,5709.62,5709.62,5709.62,5709.62,320
2004/6/23,13:21:00,5707.69,5707.69,5707.69,5707.69,329
2004/6/23,13:22:00,5711.66,5711.66,5711.66,5711.66,343
2004/6/23,13:23:00,5709.56,5709.56,5709.56,5709.56,345
2004/6/23,13:24:00,5716.14,5716.14,5716.14,5716.14,454
2004/6/23,13:25:00,5722.30,5722.30,5722.30,5722.30,547
2004/6/23,13:26:00,5722.30,5722.30,5722.30,5722.30,0
2004/6/23,13:27:00,5722.30,5722.30,5722.30,5722.30,0
2004/6/23,13:28:00,5722.30,5722.30,5722.30,5722.30,0
2004/6/23,13:29:00,5722.30,5722.30,5722.30,5722.30,0
2004/6/23,13:30:00,5729.30,5729.30,5729.30,5729.30,4102
2004/6/24,09:00:00,5729.30,5729.30,5729.30,5729.30,104
2004/6/24,09:01:00,5765.65,5765.65,5765.65,5765.65,2174
2004/6/24,09:02:00,5755.46,5755.46,5755.46,5755.46,772
2004/6/24,09:03:00,5752.26,5752.26,5752.26,5752.26,611
2004/6/24,09:04:00,5749.92,5749.92,5749.92,5749.92,742
2004/6/24,09:05:00,5747.32,5747.32,5747.32,5747.32,825
2004/6/24,09:06:00,5752.29,5752.29,5752.29,5752.29,701
2004/6/24,09:07:00,5753.89,5753.89,5753.89,5753.89,568
2004/6/24,09:08:00,5764.00,5764.00,5764.00,5764.00,691
2004/6/24,09:09:00,5771.93,5771.93,5771.93,5771.93,688
2004/6/24,09:10:00,5771.95,5771.95,5771.95,5771.95,576
2004/6/24,09:11:00,5768.81,5768.81,5768.81,5768.81,701
2004/6/24,09:12:00,5763.96,5763.96,5763.96,5763.96,831
2004/6/24,09:13:00,5755.50,5755.50,5755.50,5755.50,661
2004/6/24,09:14:00,5756.10,5756.10,5756.10,5756.10,557
2004/6/24,09:15:00,5745.06,5745.06,5745.06,5745.06,569
2004/6/24,09:16:00,5737.39,5737.39,5737.39,5737.39,550
2004/6/24,09:17:00,5734.08,5734.08,5734.08,5734.08,355
2004/6/24,09:18:00,5730.03,5730.03,5730.03,5730.03,284
2004/6/24,09:19:00,5728.08,5728.08,5728.08,5728.08,386
2004/6/24,09:20:00,5731.45,5731.45,5731.45,5731.45,400
2004/6/24,09:21:00,5731.05,5731.05,5731.05,5731.05,282
2004/6/24,09:22:00,5734.28,5734.28,5734.28,5734.28,341
2004/6/24,09:23:00,5735.85,5735.85,5735.85,5735.85,383
2004/6/24,09:24:00,5737.28,5737.28,5737.28,5737.28,291
2004/6/24,09:25:00,5740.79,5740.79,5740.79,5740.79,241
2004/6/24,09:26:00,5742.24,5742.24,5742.24,5742.24,340
2004/6/24,09:27:00,5745.77,5745.77,5745.77,5745.77,349
2004/6/24,09:28:00,5747.66,5747.66,5747.66,5747.66,259
2004/6/24,09:29:00,5748.01,5748.01,5748.01,5748.01,380
2004/6/24,09:30:00,5746.85,5746.85,5746.85,5746.85,442
2004/6/24,09:31:00,5749.44,5749.44,5749.44,5749.44,364
2004/6/24,09:32:00,5747.59,5747.59,5747.59,5747.59,238
2004/6/24,09:33:00,5746.51,5746.51,5746.51,5746.51,417
2004/6/24,09:34:00,5743.70,5743.70,5743.70,5743.70,252
2004/6/24,09:35:00,5741.73,5741.73,5741.73,5741.73,184
2004/6/24,09:36:00,5742.29,5742.29,5742.29,5742.29,306
2004/6/24,09:37:00,5735.88,5735.88,5735.88,5735.88,302
2004/6/24,09:38:00,5737.01,5737.01,5737.01,5737.01,199
2004/6/24,09:39:00,5734.68,5734.68,5734.68,5734.68,189
2004/6/24,09:40:00,5732.47,5732.47,5732.47,5732.47,296
2004/6/24,09:41:00,5731.35,5731.35,5731.35,5731.35,244
2004/6/24,09:42:00,5731.05,5731.05,5731.05,5731.05,220
2004/6/24,09:43:00,5726.85,5726.85,5726.85,5726.85,222
2004/6/24,09:44:00,5721.04,5721.04,5721.04,5721.04,280
2004/6/24,09:45:00,5720.38,5720.38,5720.38,5720.38,219
2004/6/24,09:46:00,5720.46,5720.46,5720.46,5720.46,242
2004/6/24,09:47:00,5722.09,5722.09,5722.09,5722.09,277
2004/6/24,09:48:00,5722.06,5722.06,5722.06,5722.06,268
2004/6/24,09:49:00,5722.83,5722.83,5722.83,5722.83,168
2004/6/24,09:50:00,5725.43,5725.43,5725.43,5725.43,173
2004/6/24,09:51:00,5730.84,5730.84,5730.84,5730.84,201
2004/6/24,09:52:00,5732.20,5732.20,5732.20,5732.20,182
2004/6/24,09:53:00,5732.93,5732.93,5732.93,5732.93,171
2004/6/24,09:54:00,5736.77,5736.77,5736.77,5736.77,277
2004/6/24,09:55:00,5742.31,5742.31,5742.31,5742.31,295
2004/6/24,09:56:00,5742.93,5742.93,5742.93,5742.93,263
2004/6/24,09:57:00,5743.32,5743.32,5743.32,5743.32,238
2004/6/24,09:58:00,5743.16,5743.16,5743.16,5743.16,295
2004/6/24,09:59:00,5745.17,5745.17,5745.17,5745.17,231
2004/6/24,10:00:00,5744.28,5744.28,5744.28,5744.28,153
2004/6/24,10:01:00,5743.25,5743.25,5743.25,5743.25,277
2004/6/24,10:02:00,5744.64,5744.64,5744.64,5744.64,256
2004/6/24,10:03:00,5745.32,5745.32,5745.32,5745.32,183
2004/6/24,10:04:00,5748.06,5748.06,5748.06,5748.06,261
2004/6/24,10:05:00,5749.92,5749.92,5749.92,5749.92,234
2004/6/24,10:06:00,5748.05,5748.05,5748.05,5748.05,164
2004/6/24,10:07:00,5747.22,5747.22,5747.22,5747.22,140
2004/6/24,10:08:00,5746.22,5746.22,5746.22,5746.22,178
2004/6/24,10:09:00,5744.18,5744.18,5744.18,5744.18,174
2004/6/24,10:10:00,5740.50,5740.50,5740.50,5740.50,122
2004/6/24,10:11:00,5738.03,5738.03,5738.03,5738.03,187
2004/6/24,10:12:00,5735.72,5735.72,5735.72,5735.72,292
2004/6/24,10:13:00,5734.77,5734.77,5734.77,5734.77,147
2004/6/24,10:14:00,5733.56,5733.56,5733.56,5733.56,204
2004/6/24,10:15:00,5733.27,5733.27,5733.27,5733.27,186
2004/6/24,10:16:00,5729.28,5729.28,5729.28,5729.28,143
2004/6/24,10:17:00,5734.39,5734.39,5734.39,5734.39,100
2004/6/24,10:18:00,5732.96,5732.96,5732.96,5732.96,123
2004/6/24,10:19:00,5731.65,5731.65,5731.65,5731.65,136
2004/6/24,10:20:00,5731.03,5731.03,5731.03,5731.03,101
2004/6/24,10:21:00,5732.87,5732.87,5732.87,5732.87,84
2004/6/24,10:22:00,5732.06,5732.06,5732.06,5732.06,158
2004/6/24,10:23:00,5729.78,5729.78,5729.78,5729.78,121
2004/6/24,10:24:00,5734.22,5734.22,5734.22,5734.22,77
2004/6/24,10:25:00,5732.79,5732.79,5732.79,5732.79,113
2004/6/24,10:26:00,5735.08,5735.08,5735.08,5735.08,178
2004/6/24,10:27:00,5734.55,5734.55,5734.55,5734.55,258
2004/6/24,10:28:00,5735.45,5735.45,5735.45,5735.45,194
2004/6/24,10:29:00,5738.36,5738.36,5738.36,5738.36,266
2004/6/24,10:30:00,5741.01,5741.01,5741.01,5741.01,230
2004/6/24,10:31:00,5740.14,5740.14,5740.14,5740.14,104
2004/6/24,10:32:00,5742.28,5742.28,5742.28,5742.28,174
2004/6/24,10:33:00,5743.01,5743.01,5743.01,5743.01,202
2004/6/24,10:34:00,5743.75,5743.75,5743.75,5743.75,164
2004/6/24,10:35:00,5745.33,5745.33,5745.33,5745.33,157
2004/6/24,10:36:00,5748.63,5748.63,5748.63,5748.63,223
2004/6/24,10:37:00,5748.43,5748.43,5748.43,5748.43,234
2004/6/24,10:38:00,5749.47,5749.47,5749.47,5749.47,207
2004/6/24,10:39:00,5750.42,5750.42,5750.42,5750.42,267
2004/6/24,10:40:00,5750.29,5750.29,5750.29,5750.29,299
2004/6/24,10:41:00,5754.52,5754.52,5754.52,5754.52,280
2004/6/24,10:42:00,5755.50,5755.50,5755.50,5755.50,222
2004/6/24,10:43:00,5755.63,5755.63,5755.63,5755.63,283
2004/6/24,10:44:00,5757.57,5757.57,5757.57,5757.57,315
2004/6/24,10:45:00,5758.38,5758.38,5758.38,5758.38,250
2004/6/24,10:46:00,5755.98,5755.98,5755.98,5755.98,312
2004/6/24,10:47:00,5762.25,5762.25,5762.25,5762.25,306
2004/6/24,10:48:00,5761.66,5761.66,5761.66,5761.66,299
2004/6/24,10:49:00,5761.93,5761.93,5761.93,5761.93,320
2004/6/24,10:50:00,5763.86,5763.86,5763.86,5763.86,316
2004/6/24,10:51:00,5766.96,5766.96,5766.96,5766.96,329
2004/6/24,10:52:00,5768.93,5768.93,5768.93,5768.93,198
2004/6/24,10:53:00,5767.76,5767.76,5767.76,5767.76,263
2004/6/24,10:54:00,5764.93,5764.93,5764.93,5764.93,322
2004/6/24,10:55:00,5766.12,5766.12,5766.12,5766.12,340
2004/6/24,10:56:00,5762.25,5762.25,5762.25,5762.25,164
2004/6/24,10:57:00,5764.80,5764.80,5764.80,5764.80,262
2004/6/24,10:58:00,5764.34,5764.34,5764.34,5764.34,312
2004/6/24,10:59:00,5766.09,5766.09,5766.09,5766.09,250
2004/6/24,11:00:00,5768.92,5768.92,5768.92,5768.92,365
2004/6/24,11:01:00,5772.36,5772.36,5772.36,5772.36,371
2004/6/24,11:02:00,5771.50,5771.50,5771.50,5771.50,332
2004/6/24,11:03:00,5774.62,5774.62,5774.62,5774.62,375
2004/6/24,11:04:00,5772.77,5772.77,5772.77,5772.77,404
2004/6/24,11:05:00,5774.93,5774.93,5774.93,5774.93,440
2004/6/24,11:06:00,5772.77,5772.77,5772.77,5772.77,265
2004/6/24,11:07:00,5778.55,5778.55,5778.55,5778.55,372
2004/6/24,11:08:00,5777.90,5777.90,5777.90,5777.90,382
2004/6/24,11:09:00,5776.67,5776.67,5776.67,5776.67,260
2004/6/24,11:10:00,5776.88,5776.88,5776.88,5776.88,169
2004/6/24,11:11:00,5775.54,5775.54,5775.54,5775.54,245
2004/6/24,11:12:00,5774.29,5774.29,5774.29,5774.29,201
2004/6/24,11:13:00,5770.90,5770.90,5770.90,5770.90,140
2004/6/24,11:14:00,5768.82,5768.82,5768.82,5768.82,226
2004/6/24,11:15:00,5766.39,5766.39,5766.39,5766.39,256
2004/6/24,11:16:00,5762.70,5762.70,5762.70,5762.70,265
2004/6/24,11:17:00,5765.31,5765.31,5765.31,5765.31,246
2004/6/24,11:18:00,5762.39,5762.39,5762.39,5762.39,299
2004/6/24,11:19:00,5760.18,5760.18,5760.18,5760.18,277
2004/6/24,11:20:00,5756.94,5756.94,5756.94,5756.94,125
2004/6/24,11:21:00,5759.86,5759.86,5759.86,5759.86,172
2004/6/24,11:22:00,5757.83,5757.83,5757.83,5757.83,192
2004/6/24,11:23:00,5758.07,5758.07,5758.07,5758.07,130
2004/6/24,11:24:00,5753.83,5753.83,5753.83,5753.83,86
2004/6/24,11:25:00,5759.65,5759.65,5759.65,5759.65,199
2004/6/24,11:26:00,5756.80,5756.80,5756.80,5756.80,116
2004/6/24,11:27:00,5758.71,5758.71,5758.71,5758.71,101
2004/6/24,11:28:00,5758.32,5758.32,5758.32,5758.32,118
2004/6/24,11:29:00,5759.63,5759.63,5759.63,5759.63,102
2004/6/24,11:30:00,5759.91,5759.91,5759.91,5759.91,91
2004/6/24,11:31:00,5760.76,5760.76,5760.76,5760.76,96
2004/6/24,11:32:00,5761.71,5761.71,5761.71,5761.71,140
2004/6/24,11:33:00,5761.42,5761.42,5761.42,5761.42,178
2004/6/24,11:34:00,5761.66,5761.66,5761.66,5761.66,135
2004/6/24,11:35:00,5763.87,5763.87,5763.87,5763.87,146
2004/6/24,11:36:00,5767.67,5767.67,5767.67,5767.67,185
2004/6/24,11:37:00,5767.44,5767.44,5767.44,5767.44,188
2004/6/24,11:38:00,5769.30,5769.30,5769.30,5769.30,130
2004/6/24,11:39:00,5768.67,5768.67,5768.67,5768.67,276
2004/6/24,11:40:00,5770.07,5770.07,5770.07,5770.07,305
2004/6/24,11:41:00,5770.80,5770.80,5770.80,5770.80,217
2004/6/24,11:42:00,5772.36,5772.36,5772.36,5772.36,247
2004/6/24,11:43:00,5771.77,5771.77,5771.77,5771.77,237
2004/6/24,11:44:00,5771.47,5771.47,5771.47,5771.47,198
2004/6/24,11:45:00,5769.72,5769.72,5769.72,5769.72,104
2004/6/24,11:46:00,5767.11,5767.11,5767.11,5767.11,175
2004/6/24,11:47:00,5767.02,5767.02,5767.02,5767.02,264
2004/6/24,11:48:00,5765.66,5765.66,5765.66,5765.66,119
2004/6/24,11:49:00,5765.84,5765.84,5765.84,5765.84,198
2004/6/24,11:50:00,5764.25,5764.25,5764.25,5764.25,229
2004/6/24,11:51:00,5763.65,5763.65,5763.65,5763.65,193
2004/6/24,11:52:00,5762.19,5762.19,5762.19,5762.19,125
2004/6/24,11:53:00,5767.27,5767.27,5767.27,5767.27,240
2004/6/24,11:54:00,5764.77,5764.77,5764.77,5764.77,207
2004/6/24,11:55:00,5764.10,5764.10,5764.10,5764.10,139
2004/6/24,11:56:00,5765.44,5765.44,5765.44,5765.44,137
2004/6/24,11:57:00,5764.02,5764.02,5764.02,5764.02,210
2004/6/24,11:58:00,5765.31,5765.31,5765.31,5765.31,113
2004/6/24,11:59:00,5768.87,5768.87,5768.87,5768.87,137
2004/6/24,12:00:00,5769.69,5769.69,5769.69,5769.69,290
2004/6/24,12:01:00,5770.61,5770.61,5770.61,5770.61,188
2004/6/24,12:02:00,5770.65,5770.65,5770.65,5770.65,121
2004/6/24,12:03:00,5771.74,5771.74,5771.74,5771.74,151
2004/6/24,12:04:00,5771.45,5771.45,5771.45,5771.45,221
2004/6/24,12:05:00,5775.22,5775.22,5775.22,5775.22,211
2004/6/24,12:06:00,5769.51,5769.51,5769.51,5769.51,146
2004/6/24,12:07:00,5780.81,5780.81,5780.81,5780.81,297
2004/6/24,12:08:00,5779.83,5779.83,5779.83,5779.83,275
2004/6/24,12:09:00,5785.38,5785.38,5785.38,5785.38,250
2004/6/24,12:10:00,5781.31,5781.31,5781.31,5781.31,298
2004/6/24,12:11:00,5782.04,5782.04,5782.04,5782.04,349
2004/6/24,12:12:00,5781.54,5781.54,5781.54,5781.54,254
2004/6/24,12:13:00,5782.82,5782.82,5782.82,5782.82,221
2004/6/24,12:14:00,5779.28,5779.28,5779.28,5779.28,306
2004/6/24,12:15:00,5781.64,5781.64,5781.64,5781.64,244
2004/6/24,12:16:00,5778.60,5778.60,5778.60,5778.60,194
2004/6/24,12:17:00,5778.92,5778.92,5778.92,5778.92,159
2004/6/24,12:18:00,5776.61,5776.61,5776.61,5776.61,222
2004/6/24,12:19:00,5776.08,5776.08,5776.08,5776.08,193
2004/6/24,12:20:00,5775.00,5775.00,5775.00,5775.00,135
2004/6/24,12:21:00,5778.98,5778.98,5778.98,5778.98,236
2004/6/24,12:22:00,5774.47,5774.47,5774.47,5774.47,208
2004/6/24,12:23:00,5778.30,5778.30,5778.30,5778.30,120
2004/6/24,12:24:00,5776.86,5776.86,5776.86,5776.86,209
2004/6/24,12:25:00,5777.68,5777.68,5777.68,5777.68,233
2004/6/24,12:26:00,5780.28,5780.28,5780.28,5780.28,161
2004/6/24,12:27:00,5780.45,5780.45,5780.45,5780.45,130
2004/6/24,12:28:00,5781.46,5781.46,5781.46,5781.46,214
2004/6/24,12:29:00,5781.15,5781.15,5781.15,5781.15,161
2004/6/24,12:30:00,5782.47,5782.47,5782.47,5782.47,119
2004/6/24,12:31:00,5785.93,5785.93,5785.93,5785.93,119
2004/6/24,12:32:00,5783.00,5783.00,5783.00,5783.00,160
2004/6/24,12:33:00,5785.48,5785.48,5785.48,5785.48,154
2004/6/24,12:34:00,5783.59,5783.59,5783.59,5783.59,125
2004/6/24,12:35:00,5783.53,5783.53,5783.53,5783.53,184
2004/6/24,12:36:00,5782.65,5782.65,5782.65,5782.65,201
2004/6/24,12:37:00,5782.68,5782.68,5782.68,5782.68,165
2004/6/24,12:38:00,5784.09,5784.09,5784.09,5784.09,123
2004/6/24,12:39:00,5785.61,5785.61,5785.61,5785.61,178
2004/6/24,12:40:00,5785.48,5785.48,5785.48,5785.48,129
2004/6/24,12:41:00,5787.07,5787.07,5787.07,5787.07,162
2004/6/24,12:42:00,5787.84,5787.84,5787.84,5787.84,282
2004/6/24,12:43:00,5788.50,5788.50,5788.50,5788.50,294
2004/6/24,12:44:00,5789.23,5789.23,5789.23,5789.23,170
2004/6/24,12:45:00,5790.48,5790.48,5790.48,5790.48,290
2004/6/24,12:46:00,5795.18,5795.18,5795.18,5795.18,525
2004/6/24,12:47:00,5794.82,5794.82,5794.82,5794.82,375
2004/6/24,12:48:00,5798.73,5798.73,5798.73,5798.73,266
2004/6/24,12:49:00,5799.81,5799.81,5799.81,5799.81,324
2004/6/24,12:50:00,5798.47,5798.47,5798.47,5798.47,365
2004/6/24,12:51:00,5793.58,5793.58,5793.58,5793.58,189
2004/6/24,12:52:00,5795.56,5795.56,5795.56,5795.56,375
2004/6/24,12:53:00,5792.79,5792.79,5792.79,5792.79,313
2004/6/24,12:54:00,5792.01,5792.01,5792.01,5792.01,277
2004/6/24,12:55:00,5789.87,5789.87,5789.87,5789.87,150
2004/6/24,12:56:00,5785.94,5785.94,5785.94,5785.94,254
2004/6/24,12:57:00,5783.35,5783.35,5783.35,5783.35,189
2004/6/24,12:58:00,5782.95,5782.95,5782.95,5782.95,144
2004/6/24,12:59:00,5780.82,5780.82,5780.82,5780.82,181
2004/6/24,13:00:00,5781.62,5781.62,5781.62,5781.62,281
2004/6/24,13:01:00,5781.84,5781.84,5781.84,5781.84,206
2004/6/24,13:02:00,5781.16,5781.16,5781.16,5781.16,172
2004/6/24,13:03:00,5782.93,5782.93,5782.93,5782.93,202
2004/6/24,13:04:00,5779.25,5779.25,5779.25,5779.25,237
2004/6/24,13:05:00,5781.39,5781.39,5781.39,5781.39,145
2004/6/24,13:06:00,5781.74,5781.74,5781.74,5781.74,165
2004/6/24,13:07:00,5780.29,5780.29,5780.29,5780.29,212
2004/6/24,13:08:00,5776.98,5776.98,5776.98,5776.98,182
2004/6/24,13:09:00,5779.63,5779.63,5779.63,5779.63,126
2004/6/24,13:10:00,5777.40,5777.40,5777.40,5777.40,267
2004/6/24,13:11:00,5775.02,5775.02,5775.02,5775.02,253
2004/6/24,13:12:00,5774.22,5774.22,5774.22,5774.22,187
2004/6/24,13:13:00,5773.63,5773.63,5773.63,5773.63,202
2004/6/24,13:14:00,5774.46,5774.46,5774.46,5774.46,259
2004/6/24,13:15:00,5770.21,5770.21,5770.21,5770.21,255
2004/6/24,13:16:00,5774.14,5774.14,5774.14,5774.14,152
2004/6/24,13:17:00,5772.18,5772.18,5772.18,5772.18,267
2004/6/24,13:18:00,5778.76,5778.76,5778.76,5778.76,294
2004/6/24,13:19:00,5774.76,5774.76,5774.76,5774.76,184
2004/6/24,13:20:00,5778.65,5778.65,5778.65,5778.65,207
2004/6/24,13:21:00,5776.99,5776.99,5776.99,5776.99,302
2004/6/24,13:22:00,5780.84,5780.84,5780.84,5780.84,244
2004/6/24,13:23:00,5783.56,5783.56,5783.56,5783.56,263
2004/6/24,13:24:00,5780.74,5780.74,5780.74,5780.74,562
2004/6/24,13:25:00,5784.94,5784.94,5784.94,5784.94,598
2004/6/24,13:26:00,5784.94,5784.94,5784.94,5784.94,0
2004/6/24,13:27:00,5784.94,5784.94,5784.94,5784.94,0
2004/6/24,13:28:00,5784.94,5784.94,5784.94,5784.94,0
2004/6/24,13:29:00,5784.94,5784.94,5784.94,5784.94,0
2004/6/24,13:30:00,5779.09,5779.09,5779.09,5779.09,3643
2004/6/25,09:00:00,5779.09,5779.09,5779.09,5779.09,109
2004/6/25,09:01:00,5767.38,5767.38,5767.38,5767.38,1558
2004/6/25,09:02:00,5755.21,5755.21,5755.21,5755.21,586
2004/6/25,09:03:00,5753.51,5753.51,5753.51,5753.51,392
2004/6/25,09:04:00,5754.94,5754.94,5754.94,5754.94,387
2004/6/25,09:05:00,5759.62,5759.62,5759.62,5759.62,586
2004/6/25,09:06:00,5764.18,5764.18,5764.18,5764.18,479
2004/6/25,09:07:00,5767.59,5767.59,5767.59,5767.59,521
2004/6/25,09:08:00,5772.00,5772.00,5772.00,5772.00,534
2004/6/25,09:09:00,5776.95,5776.95,5776.95,5776.95,587
2004/6/25,09:10:00,5777.32,5777.32,5777.32,5777.32,409
2004/6/25,09:11:00,5778.32,5778.32,5778.32,5778.32,388
2004/6/25,09:12:00,5776.36,5776.36,5776.36,5776.36,463
2004/6/25,09:13:00,5773.90,5773.90,5773.90,5773.90,415
2004/6/25,09:14:00,5774.61,5774.61,5774.61,5774.61,309
2004/6/25,09:15:00,5771.47,5771.47,5771.47,5771.47,366
2004/6/25,09:16:00,5767.22,5767.22,5767.22,5767.22,441
2004/6/25,09:17:00,5767.07,5767.07,5767.07,5767.07,326
2004/6/25,09:18:00,5768.10,5768.10,5768.10,5768.10,296
2004/6/25,09:19:00,5770.25,5770.25,5770.25,5770.25,386
2004/6/25,09:20:00,5772.37,5772.37,5772.37,5772.37,328
2004/6/25,09:21:00,5773.29,5773.29,5773.29,5773.29,284
2004/6/25,09:22:00,5778.05,5778.05,5778.05,5778.05,726
2004/6/25,09:23:00,5785.67,5785.67,5785.67,5785.67,723
2004/6/25,09:24:00,5792.70,5792.70,5792.70,5792.70,645
2004/6/25,09:25:00,5801.05,5801.05,5801.05,5801.05,640
2004/6/25,09:26:00,5803.73,5803.73,5803.73,5803.73,832
2004/6/25,09:27:00,5806.69,5806.69,5806.69,5806.69,679
2004/6/25,09:28:00,5808.58,5808.58,5808.58,5808.58,559
2004/6/25,09:29:00,5808.00,5808.00,5808.00,5808.00,612
2004/6/25,09:30:00,5804.89,5804.89,5804.89,5804.89,539
2004/6/25,09:31:00,5802.20,5802.20,5802.20,5802.20,365
2004/6/25,09:32:00,5796.33,5796.33,5796.33,5796.33,380
2004/6/25,09:33:00,5792.51,5792.51,5792.51,5792.51,443
2004/6/25,09:34:00,5791.00,5791.00,5791.00,5791.00,464
2004/6/25,09:35:00,5789.87,5789.87,5789.87,5789.87,285
2004/6/25,09:36:00,5783.88,5783.88,5783.88,5783.88,405
2004/6/25,09:37:00,5784.29,5784.29,5784.29,5784.29,343
2004/6/25,09:38:00,5781.73,5781.73,5781.73,5781.73,217
2004/6/25,09:39:00,5783.88,5783.88,5783.88,5783.88,198
2004/6/25,09:40:00,5778.51,5778.51,5778.51,5778.51,274
2004/6/25,09:41:00,5781.63,5781.63,5781.63,5781.63,274
2004/6/25,09:42:00,5780.15,5780.15,5780.15,5780.15,221
2004/6/25,09:43:00,5776.99,5776.99,5776.99,5776.99,223
2004/6/25,09:44:00,5782.07,5782.07,5782.07,5782.07,285
2004/6/25,09:45:00,5784.73,5784.73,5784.73,5784.73,250
2004/6/25,09:46:00,5785.48,5785.48,5785.48,5785.48,159
2004/6/25,09:47:00,5784.40,5784.40,5784.40,5784.40,337
2004/6/25,09:48:00,5785.67,5785.67,5785.67,5785.67,392
2004/6/25,09:49:00,5782.63,5782.63,5782.63,5782.63,211
2004/6/25,09:50:00,5783.33,5783.33,5783.33,5783.33,307
2004/6/25,09:51:00,5785.09,5785.09,5785.09,5785.09,292
2004/6/25,09:52:00,5783.62,5783.62,5783.62,5783.62,263
2004/6/25,09:53:00,5781.93,5781.93,5781.93,5781.93,222
2004/6/25,09:54:00,5784.21,5784.21,5784.21,5784.21,340
2004/6/25,09:55:00,5787.47,5787.47,5787.47,5787.47,300
2004/6/25,09:56:00,5784.56,5784.56,5784.56,5784.56,279
2004/6/25,09:57:00,5785.08,5785.08,5785.08,5785.08,363
2004/6/25,09:58:00,5789.64,5789.64,5789.64,5789.64,404
2004/6/25,09:59:00,5789.88,5789.88,5789.88,5789.88,390
2004/6/25,10:00:00,5793.97,5793.97,5793.97,5793.97,249
2004/6/25,10:01:00,5794.70,5794.70,5794.70,5794.70,430
2004/6/25,10:02:00,5795.01,5795.01,5795.01,5795.01,407
2004/6/25,10:03:00,5793.51,5793.51,5793.51,5793.51,344
2004/6/25,10:04:00,5796.33,5796.33,5796.33,5796.33,378
2004/6/25,10:05:00,5796.95,5796.95,5796.95,5796.95,426
2004/6/25,10:06:00,5795.42,5795.42,5795.42,5795.42,207
2004/6/25,10:07:00,5794.23,5794.23,5794.23,5794.23,195
2004/6/25,10:08:00,5795.47,5795.47,5795.47,5795.47,281
2004/6/25,10:09:00,5794.43,5794.43,5794.43,5794.43,257
2004/6/25,10:10:00,5793.12,5793.12,5793.12,5793.12,189
2004/6/25,10:11:00,5788.78,5788.78,5788.78,5788.78,242
2004/6/25,10:12:00,5788.26,5788.26,5788.26,5788.26,314
2004/6/25,10:13:00,5789.72,5789.72,5789.72,5789.72,275
2004/6/25,10:14:00,5791.00,5791.00,5791.00,5791.00,299
2004/6/25,10:15:00,5788.28,5788.28,5788.28,5788.28,315
2004/6/25,10:16:00,5786.64,5786.64,5786.64,5786.64,265
2004/6/25,10:17:00,5784.20,5784.20,5784.20,5784.20,160
2004/6/25,10:18:00,5783.82,5783.82,5783.82,5783.82,156
2004/6/25,10:19:00,5781.95,5781.95,5781.95,5781.95,230
2004/6/25,10:20:00,5782.01,5782.01,5782.01,5782.01,201
2004/6/25,10:21:00,5777.79,5777.79,5777.79,5777.79,185
2004/6/25,10:22:00,5781.63,5781.63,5781.63,5781.63,237
2004/6/25,10:23:00,5780.86,5780.86,5780.86,5780.86,209
2004/6/25,10:24:00,5777.91,5777.91,5777.91,5777.91,113
2004/6/25,10:25:00,5775.66,5775.66,5775.66,5775.66,153
2004/6/25,10:26:00,5775.21,5775.21,5775.21,5775.21,196
2004/6/25,10:27:00,5775.07,5775.07,5775.07,5775.07,155
2004/6/25,10:28:00,5779.77,5779.77,5779.77,5779.77,139
2004/6/25,10:29:00,5777.58,5777.58,5777.58,5777.58,154
2004/6/25,10:30:00,5776.21,5776.21,5776.21,5776.21,158
2004/6/25,10:31:00,5779.45,5779.45,5779.45,5779.45,118
2004/6/25,10:32:00,5777.49,5777.49,5777.49,5777.49,147
2004/6/25,10:33:00,5776.77,5776.77,5776.77,5776.77,154
2004/6/25,10:34:00,5780.32,5780.32,5780.32,5780.32,103
2004/6/25,10:35:00,5779.36,5779.36,5779.36,5779.36,113
2004/6/25,10:36:00,5783.67,5783.67,5783.67,5783.67,252
2004/6/25,10:37:00,5782.85,5782.85,5782.85,5782.85,302
2004/6/25,10:38:00,5787.08,5787.08,5787.08,5787.08,170
2004/6/25,10:39:00,5787.64,5787.64,5787.64,5787.64,349
2004/6/25,10:40:00,5785.39,5785.39,5785.39,5785.39,227
2004/6/25,10:41:00,5792.21,5792.21,5792.21,5792.21,178
2004/6/25,10:42:00,5789.11,5789.11,5789.11,5789.11,137
2004/6/25,10:43:00,5787.05,5787.05,5787.05,5787.05,154
2004/6/25,10:44:00,5787.22,5787.22,5787.22,5787.22,218
2004/6/25,10:45:00,5788.05,5788.05,5788.05,5788.05,151
2004/6/25,10:46:00,5788.38,5788.38,5788.38,5788.38,204
2004/6/25,10:47:00,5791.80,5791.80,5791.80,5791.80,245
2004/6/25,10:48:00,5787.28,5787.28,5787.28,5787.28,191
2004/6/25,10:49:00,5787.02,5787.02,5787.02,5787.02,133
2004/6/25,10:50:00,5787.50,5787.50,5787.50,5787.50,240
2004/6/25,10:51:00,5789.55,5789.55,5789.55,5789.55,228
2004/6/25,10:52:00,5790.58,5790.58,5790.58,5790.58,187
2004/6/25,10:53:00,5789.93,5789.93,5789.93,5789.93,157
2004/6/25,10:54:00,5789.48,5789.48,5789.48,5789.48,227
2004/6/25,10:55:00,5789.68,5789.68,5789.68,5789.68,209
2004/6/25,10:56:00,5791.18,5791.18,5791.18,5791.18,146
2004/6/25,10:57:00,5790.18,5790.18,5790.18,5790.18,211
2004/6/25,10:58:00,5791.32,5791.32,5791.32,5791.32,171
2004/6/25,10:59:00,5790.75,5790.75,5790.75,5790.75,113
2004/6/25,11:00:00,5791.86,5791.86,5791.86,5791.86,200
2004/6/25,11:01:00,5790.52,5790.52,5790.52,5790.52,177
2004/6/25,11:02:00,5788.60,5788.60,5788.60,5788.60,159
2004/6/25,11:03:00,5790.79,5790.79,5790.79,5790.79,105
2004/6/25,11:04:00,5789.64,5789.64,5789.64,5789.64,152
2004/6/25,11:05:00,5791.34,5791.34,5791.34,5791.34,126
2004/6/25,11:06:00,5790.44,5790.44,5790.44,5790.44,92
2004/6/25,11:07:00,5791.35,5791.35,5791.35,5791.35,167
2004/6/25,11:08:00,5793.19,5793.19,5793.19,5793.19,500
2004/6/25,11:09:00,5798.52,5798.52,5798.52,5798.52,774
2004/6/25,11:10:00,5798.82,5798.82,5798.82,5798.82,557
2004/6/25,11:11:00,5805.01,5805.01,5805.01,5805.01,648
2004/6/25,11:12:00,5803.63,5803.63,5803.63,5803.63,385
2004/6/25,11:13:00,5800.16,5800.16,5800.16,5800.16,226
2004/6/25,11:14:00,5799.21,5799.21,5799.21,5799.21,231
2004/6/25,11:15:00,5802.80,5802.80,5802.80,5802.80,319
2004/6/25,11:16:00,5799.01,5799.01,5799.01,5799.01,184
2004/6/25,11:17:00,5802.75,5802.75,5802.75,5802.75,135
2004/6/25,11:18:00,5800.03,5800.03,5800.03,5800.03,304
2004/6/25,11:19:00,5802.10,5802.10,5802.10,5802.10,233
2004/6/25,11:20:00,5800.17,5800.17,5800.17,5800.17,156
2004/6/25,11:21:00,5799.95,5799.95,5799.95,5799.95,200
2004/6/25,11:22:00,5799.84,5799.84,5799.84,5799.84,209
2004/6/25,11:23:00,5798.56,5798.56,5798.56,5798.56,150
2004/6/25,11:24:00,5796.87,5796.87,5796.87,5796.87,125
2004/6/25,11:25:00,5796.14,5796.14,5796.14,5796.14,207
2004/6/25,11:26:00,5795.57,5795.57,5795.57,5795.57,196
2004/6/25,11:27:00,5795.07,5795.07,5795.07,5795.07,196
2004/6/25,11:28:00,5792.19,5792.19,5792.19,5792.19,151
2004/6/25,11:29:00,5791.97,5791.97,5791.97,5791.97,189
2004/6/25,11:30:00,5794.02,5794.02,5794.02,5794.02,186
2004/6/25,11:31:00,5794.43,5794.43,5794.43,5794.43,133
2004/6/25,11:32:00,5796.30,5796.30,5796.30,5796.30,206
2004/6/25,11:33:00,5795.01,5795.01,5795.01,5795.01,201
2004/6/25,11:34:00,5795.00,5795.00,5795.00,5795.00,110
2004/6/25,11:35:00,5795.74,5795.74,5795.74,5795.74,155
2004/6/25,11:36:00,5801.08,5801.08,5801.08,5801.08,267
2004/6/25,11:37:00,5812.18,5812.18,5812.18,5812.18,340
2004/6/25,11:38:00,5813.79,5813.79,5813.79,5813.79,341
2004/6/25,11:39:00,5820.47,5820.47,5820.47,5820.47,559
2004/6/25,11:40:00,5822.22,5822.22,5822.22,5822.22,669
2004/6/25,11:41:00,5825.99,5825.99,5825.99,5825.99,414
2004/6/25,11:42:00,5822.82,5822.82,5822.82,5822.82,427
2004/6/25,11:43:00,5821.47,5821.47,5821.47,5821.47,446
2004/6/25,11:44:00,5821.03,5821.03,5821.03,5821.03,311
2004/6/25,11:45:00,5826.19,5826.19,5826.19,5826.19,152
2004/6/25,11:46:00,5821.59,5821.59,5821.59,5821.59,355
2004/6/25,11:47:00,5818.54,5818.54,5818.54,5818.54,251
2004/6/25,11:48:00,5817.64,5817.64,5817.64,5817.64,147
2004/6/25,11:49:00,5817.73,5817.73,5817.73,5817.73,186
2004/6/25,11:50:00,5815.49,5815.49,5815.49,5815.49,187
2004/6/25,11:51:00,5814.38,5814.38,5814.38,5814.38,160
2004/6/25,11:52:00,5818.00,5818.00,5818.00,5818.00,136
2004/6/25,11:53:00,5815.83,5815.83,5815.83,5815.83,238
2004/6/25,11:54:00,5821.22,5821.22,5821.22,5821.22,179
2004/6/25,11:55:00,5822.35,5822.35,5822.35,5822.35,134
2004/6/25,11:56:00,5822.27,5822.27,5822.27,5822.27,218
2004/6/25,11:57:00,5823.82,5823.82,5823.82,5823.82,197
2004/6/25,11:58:00,5821.99,5821.99,5821.99,5821.99,254
2004/6/25,11:59:00,5823.41,5823.41,5823.41,5823.41,172
2004/6/25,12:00:00,5824.29,5824.29,5824.29,5824.29,448
2004/6/25,12:01:00,5827.50,5827.50,5827.50,5827.50,297
2004/6/25,12:02:00,5827.97,5827.97,5827.97,5827.97,198
2004/6/25,12:03:00,5826.57,5826.57,5826.57,5826.57,324
2004/6/25,12:04:00,5827.86,5827.86,5827.86,5827.86,322
2004/6/25,12:05:00,5825.02,5825.02,5825.02,5825.02,190
2004/6/25,12:06:00,5822.27,5822.27,5822.27,5822.27,125
2004/6/25,12:07:00,5821.95,5821.95,5821.95,5821.95,241
2004/6/25,12:08:00,5819.83,5819.83,5819.83,5819.83,226
2004/6/25,12:09:00,5815.88,5815.88,5815.88,5815.88,142
2004/6/25,12:10:00,5814.14,5814.14,5814.14,5814.14,201
2004/6/25,12:11:00,5813.92,5813.92,5813.92,5813.92,263
2004/6/25,12:12:00,5814.92,5814.92,5814.92,5814.92,196
2004/6/25,12:13:00,5813.38,5813.38,5813.38,5813.38,140
2004/6/25,12:14:00,5808.29,5808.29,5808.29,5808.29,156
2004/6/25,12:15:00,5812.94,5812.94,5812.94,5812.94,195
2004/6/25,12:16:00,5807.69,5807.69,5807.69,5807.69,183
2004/6/25,12:17:00,5808.70,5808.70,5808.70,5808.70,252
2004/6/25,12:18:00,5805.18,5805.18,5805.18,5805.18,296
2004/6/25,12:19:00,5809.75,5809.75,5809.75,5809.75,355
2004/6/25,12:20:00,5804.08,5804.08,5804.08,5804.08,260
2004/6/25,12:21:00,5797.66,5797.66,5797.66,5797.66,249
2004/6/25,12:22:00,5801.88,5801.88,5801.88,5801.88,237
2004/6/25,12:23:00,5803.25,5803.25,5803.25,5803.25,154
2004/6/25,12:24:00,5805.98,5805.98,5805.98,5805.98,159
2004/6/25,12:25:00,5804.32,5804.32,5804.32,5804.32,169
2004/6/25,12:26:00,5805.43,5805.43,5805.43,5805.43,120
2004/6/25,12:27:00,5810.21,5810.21,5810.21,5810.21,121
2004/6/25,12:28:00,5806.54,5806.54,5806.54,5806.54,151
2004/6/25,12:29:00,5807.16,5807.16,5807.16,5807.16,178
2004/6/25,12:30:00,5805.12,5805.12,5805.12,5805.12,111
2004/6/25,12:31:00,5801.29,5801.29,5801.29,5801.29,154
2004/6/25,12:32:00,5801.16,5801.16,5801.16,5801.16,137
2004/6/25,12:33:00,5799.29,5799.29,5799.29,5799.29,149
2004/6/25,12:34:00,5797.93,5797.93,5797.93,5797.93,146
2004/6/25,12:35:00,5800.65,5800.65,5800.65,5800.65,180
2004/6/25,12:36:00,5799.52,5799.52,5799.52,5799.52,183
2004/6/25,12:37:00,5803.40,5803.40,5803.40,5803.40,92
2004/6/25,12:38:00,5800.43,5800.43,5800.43,5800.43,143
2004/6/25,12:39:00,5801.58,5801.58,5801.58,5801.58,158
2004/6/25,12:40:00,5801.85,5801.85,5801.85,5801.85,118
2004/6/25,12:41:00,5802.22,5802.22,5802.22,5802.22,119
2004/6/25,12:42:00,5798.42,5798.42,5798.42,5798.42,139
2004/6/25,12:43:00,5804.59,5804.59,5804.59,5804.59,162
2004/6/25,12:44:00,5803.96,5803.96,5803.96,5803.96,117
2004/6/25,12:45:00,5799.88,5799.88,5799.88,5799.88,162
2004/6/25,12:46:00,5803.64,5803.64,5803.64,5803.64,149
2004/6/25,12:47:00,5802.41,5802.41,5802.41,5802.41,145
2004/6/25,12:48:00,5800.05,5800.05,5800.05,5800.05,104
2004/6/25,12:49:00,5799.01,5799.01,5799.01,5799.01,142
2004/6/25,12:50:00,5799.40,5799.40,5799.40,5799.40,152
2004/6/25,12:51:00,5796.11,5796.11,5796.11,5796.11,169
2004/6/25,12:52:00,5796.38,5796.38,5796.38,5796.38,167
2004/6/25,12:53:00,5796.70,5796.70,5796.70,5796.70,188
2004/6/25,12:54:00,5792.86,5792.86,5792.86,5792.86,201
2004/6/25,12:55:00,5794.84,5794.84,5794.84,5794.84,232
2004/6/25,12:56:00,5789.80,5789.80,5789.80,5789.80,356
2004/6/25,12:57:00,5786.65,5786.65,5786.65,5786.65,351
2004/6/25,12:58:00,5786.76,5786.76,5786.76,5786.76,259
2004/6/25,12:59:00,5784.18,5784.18,5784.18,5784.18,386
2004/6/25,13:00:00,5783.54,5783.54,5783.54,5783.54,410
2004/6/25,13:01:00,5784.91,5784.91,5784.91,5784.91,277
2004/6/25,13:02:00,5789.54,5789.54,5789.54,5789.54,179
2004/6/25,13:03:00,5790.68,5790.68,5790.68,5790.68,278
2004/6/25,13:04:00,5790.74,5790.74,5790.74,5790.74,235
2004/6/25,13:05:00,5794.17,5794.17,5794.17,5794.17,154
2004/6/25,13:06:00,5793.33,5793.33,5793.33,5793.33,166
2004/6/25,13:07:00,5791.50,5791.50,5791.50,5791.50,153
2004/6/25,13:08:00,5790.86,5790.86,5790.86,5790.86,147
2004/6/25,13:09:00,5794.73,5794.73,5794.73,5794.73,178
2004/6/25,13:10:00,5792.91,5792.91,5792.91,5792.91,252
2004/6/25,13:11:00,5790.69,5790.69,5790.69,5790.69,228
2004/6/25,13:12:00,5792.69,5792.69,5792.69,5792.69,165
2004/6/25,13:13:00,5789.49,5789.49,5789.49,5789.49,185
2004/6/25,13:14:00,5788.42,5788.42,5788.42,5788.42,300
2004/6/25,13:15:00,5788.22,5788.22,5788.22,5788.22,250
2004/6/25,13:16:00,5787.64,5787.64,5787.64,5787.64,200
2004/6/25,13:17:00,5784.78,5784.78,5784.78,5784.78,346
2004/6/25,13:18:00,5785.92,5785.92,5785.92,5785.92,297
2004/6/25,13:19:00,5784.13,5784.13,5784.13,5784.13,216
2004/6/25,13:20:00,5790.57,5790.57,5790.57,5790.57,417
2004/6/25,13:21:00,5787.01,5787.01,5787.01,5787.01,423
2004/6/25,13:22:00,5789.05,5789.05,5789.05,5789.05,290
2004/6/25,13:23:00,5792.37,5792.37,5792.37,5792.37,247
2004/6/25,13:24:00,5796.77,5796.77,5796.77,5796.77,482
2004/6/25,13:25:00,5798.51,5798.51,5798.51,5798.51,419
2004/6/25,13:26:00,5798.38,5798.38,5798.38,5798.38,0
2004/6/25,13:27:00,5798.38,5798.38,5798.38,5798.38,0
2004/6/25,13:28:00,5798.38,5798.38,5798.38,5798.38,0
2004/6/25,13:29:00,5798.38,5798.38,5798.38,5798.38,0
2004/6/25,13:30:00,5802.55,5802.55,5802.55,5802.55,3435
2004/6/28,09:00:00,5802.55,5802.55,5802.55,5802.55,96
2004/6/28,09:01:00,5806.62,5806.62,5806.62,5806.62,1405
2004/6/28,09:02:00,5807.26,5807.26,5807.26,5807.26,548
2004/6/28,09:03:00,5805.20,5805.20,5805.20,5805.20,457
2004/6/28,09:04:00,5805.72,5805.72,5805.72,5805.72,503
2004/6/28,09:05:00,5806.41,5806.41,5806.41,5806.41,644
2004/6/28,09:06:00,5800.27,5800.27,5800.27,5800.27,578
2004/6/28,09:07:00,5793.27,5793.27,5793.27,5793.27,438
2004/6/28,09:08:00,5781.59,5781.59,5781.59,5781.59,482
2004/6/28,09:09:00,5776.31,5776.31,5776.31,5776.31,595
2004/6/28,09:10:00,5763.70,5763.70,5763.70,5763.70,494
2004/6/28,09:11:00,5762.66,5762.66,5762.66,5762.66,438
2004/6/28,09:12:00,5756.28,5756.28,5756.28,5756.28,624
2004/6/28,09:13:00,5751.14,5751.14,5751.14,5751.14,465
2004/6/28,09:14:00,5751.83,5751.83,5751.83,5751.83,394
2004/6/28,09:15:00,5750.20,5750.20,5750.20,5750.20,409
2004/6/28,09:16:00,5753.18,5753.18,5753.18,5753.18,400
2004/6/28,09:17:00,5753.35,5753.35,5753.35,5753.35,366
2004/6/28,09:18:00,5754.00,5754.00,5754.00,5754.00,436
2004/6/28,09:19:00,5749.49,5749.49,5749.49,5749.49,505
2004/6/28,09:20:00,5744.47,5744.47,5744.47,5744.47,360
2004/6/28,09:21:00,5739.70,5739.70,5739.70,5739.70,417
2004/6/28,09:22:00,5727.70,5727.70,5727.70,5727.70,472
2004/6/28,09:23:00,5722.46,5722.46,5722.46,5722.46,581
2004/6/28,09:24:00,5716.10,5716.10,5716.10,5716.10,468
2004/6/28,09:25:00,5715.38,5715.38,5715.38,5715.38,506
2004/6/28,09:26:00,5715.80,5715.80,5715.80,5715.80,587
2004/6/28,09:27:00,5714.62,5714.62,5714.62,5714.62,431
2004/6/28,09:28:00,5716.73,5716.73,5716.73,5716.73,281
2004/6/28,09:29:00,5721.04,5721.04,5721.04,5721.04,388
2004/6/28,09:30:00,5726.19,5726.19,5726.19,5726.19,430
2004/6/28,09:31:00,5729.95,5729.95,5729.95,5729.95,265
2004/6/28,09:32:00,5730.96,5730.96,5730.96,5730.96,276
2004/6/28,09:33:00,5727.30,5727.30,5727.30,5727.30,338
2004/6/28,09:34:00,5723.41,5723.41,5723.41,5723.41,296
2004/6/28,09:35:00,5725.21,5725.21,5725.21,5725.21,194
2004/6/28,09:36:00,5719.80,5719.80,5719.80,5719.80,267
2004/6/28,09:37:00,5713.82,5713.82,5713.82,5713.82,376
2004/6/28,09:38:00,5713.40,5713.40,5713.40,5713.40,220
2004/6/28,09:39:00,5713.58,5713.58,5713.58,5713.58,227
2004/6/28,09:40:00,5709.71,5709.71,5709.71,5709.71,296
2004/6/28,09:41:00,5709.84,5709.84,5709.84,5709.84,321
2004/6/28,09:42:00,5709.66,5709.66,5709.66,5709.66,193
2004/6/28,09:43:00,5706.35,5706.35,5706.35,5706.35,408
2004/6/28,09:44:00,5708.14,5708.14,5708.14,5708.14,392
2004/6/28,09:45:00,5705.17,5705.17,5705.17,5705.17,218
2004/6/28,09:46:00,5708.68,5708.68,5708.68,5708.68,162
2004/6/28,09:47:00,5711.30,5711.30,5711.30,5711.30,296
2004/6/28,09:48:00,5714.53,5714.53,5714.53,5714.53,229
2004/6/28,09:49:00,5716.08,5716.08,5716.08,5716.08,146
2004/6/28,09:50:00,5718.35,5718.35,5718.35,5718.35,190
2004/6/28,09:51:00,5718.39,5718.39,5718.39,5718.39,211
2004/6/28,09:52:00,5720.84,5720.84,5720.84,5720.84,143
2004/6/28,09:53:00,5723.36,5723.36,5723.36,5723.36,137
2004/6/28,09:54:00,5718.36,5718.36,5718.36,5718.36,234
2004/6/28,09:55:00,5723.12,5723.12,5723.12,5723.12,194
2004/6/28,09:56:00,5718.61,5718.61,5718.61,5718.61,110
2004/6/28,09:57:00,5721.48,5721.48,5721.48,5721.48,132
2004/6/28,09:58:00,5716.72,5716.72,5716.72,5716.72,173
2004/6/28,09:59:00,5719.86,5719.86,5719.86,5719.86,136
2004/6/28,10:00:00,5718.69,5718.69,5718.69,5718.69,98
2004/6/28,10:01:00,5716.87,5716.87,5716.87,5716.87,160
2004/6/28,10:02:00,5718.79,5718.79,5718.79,5718.79,166
2004/6/28,10:03:00,5719.45,5719.45,5719.45,5719.45,139
2004/6/28,10:04:00,5719.80,5719.80,5719.80,5719.80,138
2004/6/28,10:05:00,5721.77,5721.77,5721.77,5721.77,149
2004/6/28,10:06:00,5721.11,5721.11,5721.11,5721.11,107
2004/6/28,10:07:00,5722.37,5722.37,5722.37,5722.37,96
2004/6/28,10:08:00,5722.11,5722.11,5722.11,5722.11,120
2004/6/28,10:09:00,5723.14,5723.14,5723.14,5723.14,117
2004/6/28,10:10:00,5720.52,5720.52,5720.52,5720.52,69
2004/6/28,10:11:00,5721.97,5721.97,5721.97,5721.97,105
2004/6/28,10:12:00,5718.49,5718.49,5718.49,5718.49,145
2004/6/28,10:13:00,5719.17,5719.17,5719.17,5719.17,98
2004/6/28,10:14:00,5720.23,5720.23,5720.23,5720.23,79
2004/6/28,10:15:00,5719.42,5719.42,5719.42,5719.42,124
2004/6/28,10:16:00,5717.69,5717.69,5717.69,5717.69,133
2004/6/28,10:17:00,5714.66,5714.66,5714.66,5714.66,96
2004/6/28,10:18:00,5715.71,5715.71,5715.71,5715.71,135
2004/6/28,10:19:00,5716.92,5716.92,5716.92,5716.92,261
2004/6/28,10:20:00,5715.90,5715.90,5715.90,5715.90,188
2004/6/28,10:21:00,5711.04,5711.04,5711.04,5711.04,140
2004/6/28,10:22:00,5712.17,5712.17,5712.17,5712.17,249
2004/6/28,10:23:00,5709.07,5709.07,5709.07,5709.07,285
2004/6/28,10:24:00,5706.80,5706.80,5706.80,5706.80,137
2004/6/28,10:25:00,5706.28,5706.28,5706.28,5706.28,232
2004/6/28,10:26:00,5705.57,5705.57,5705.57,5705.57,284
2004/6/28,10:27:00,5699.76,5699.76,5699.76,5699.76,225
2004/6/28,10:28:00,5703.72,5703.72,5703.72,5703.72,271
2004/6/28,10:29:00,5704.65,5704.65,5704.65,5704.65,264
2004/6/28,10:30:00,5705.33,5705.33,5705.33,5705.33,198
2004/6/28,10:31:00,5702.40,5702.40,5702.40,5702.40,132
2004/6/28,10:32:00,5703.81,5703.81,5703.81,5703.81,128
2004/6/28,10:33:00,5704.68,5704.68,5704.68,5704.68,161
2004/6/28,10:34:00,5704.50,5704.50,5704.50,5704.50,142
2004/6/28,10:35:00,5704.08,5704.08,5704.08,5704.08,56
2004/6/28,10:36:00,5704.23,5704.23,5704.23,5704.23,189
2004/6/28,10:37:00,5701.47,5701.47,5701.47,5701.47,135
2004/6/28,10:38:00,5701.68,5701.68,5701.68,5701.68,93
2004/6/28,10:39:00,5699.77,5699.77,5699.77,5699.77,132
2004/6/28,10:40:00,5702.22,5702.22,5702.22,5702.22,184
2004/6/28,10:41:00,5699.68,5699.68,5699.68,5699.68,136
2004/6/28,10:42:00,5697.54,5697.54,5697.54,5697.54,123
2004/6/28,10:43:00,5694.20,5694.20,5694.20,5694.20,186
2004/6/28,10:44:00,5693.55,5693.55,5693.55,5693.55,253
2004/6/28,10:45:00,5695.04,5695.04,5695.04,5695.04,170
2004/6/28,10:46:00,5694.02,5694.02,5694.02,5694.02,257
2004/6/28,10:47:00,5692.90,5692.90,5692.90,5692.90,221
2004/6/28,10:48:00,5691.64,5691.64,5691.64,5691.64,261
2004/6/28,10:49:00,5690.80,5690.80,5690.80,5690.80,315
2004/6/28,10:50:00,5690.08,5690.08,5690.08,5690.08,568
2004/6/28,10:51:00,5685.29,5685.29,5685.29,5685.29,298
2004/6/28,10:52:00,5683.43,5683.43,5683.43,5683.43,188
2004/6/28,10:53:00,5681.14,5681.14,5681.14,5681.14,230
2004/6/28,10:54:00,5682.51,5682.51,5682.51,5682.51,273
2004/6/28,10:55:00,5680.51,5680.51,5680.51,5680.51,188
2004/6/28,10:56:00,5683.24,5683.24,5683.24,5683.24,150
2004/6/28,10:57:00,5682.53,5682.53,5682.53,5682.53,206
2004/6/28,10:58:00,5691.13,5691.13,5691.13,5691.13,205
2004/6/28,10:59:00,5691.22,5691.22,5691.22,5691.22,136
2004/6/28,11:00:00,5694.38,5694.38,5694.38,5694.38,216
2004/6/28,11:01:00,5697.55,5697.55,5697.55,5697.55,163
2004/6/28,11:02:00,5698.74,5698.74,5698.74,5698.74,175
2004/6/28,11:03:00,5701.27,5701.27,5701.27,5701.27,120
2004/6/28,11:04:00,5699.10,5699.10,5699.10,5699.10,226
2004/6/28,11:05:00,5700.44,5700.44,5700.44,5700.44,176
2004/6/28,11:06:00,5703.83,5703.83,5703.83,5703.83,119
2004/6/28,11:07:00,5697.80,5697.80,5697.80,5697.80,109
2004/6/28,11:08:00,5702.17,5702.17,5702.17,5702.17,163
2004/6/28,11:09:00,5701.92,5701.92,5701.92,5701.92,175
2004/6/28,11:10:00,5699.27,5699.27,5699.27,5699.27,99
2004/6/28,11:11:00,5699.41,5699.41,5699.41,5699.41,145
2004/6/28,11:12:00,5700.80,5700.80,5700.80,5700.80,137
2004/6/28,11:13:00,5700.98,5700.98,5700.98,5700.98,86
2004/6/28,11:14:00,5700.08,5700.08,5700.08,5700.08,104
2004/6/28,11:15:00,5702.45,5702.45,5702.45,5702.45,114
2004/6/28,11:16:00,5702.49,5702.49,5702.49,5702.49,109
2004/6/28,11:17:00,5701.54,5701.54,5701.54,5701.54,63
2004/6/28,11:18:00,5707.56,5707.56,5707.56,5707.56,107
2004/6/28,11:19:00,5707.03,5707.03,5707.03,5707.03,108
2004/6/28,11:20:00,5705.69,5705.69,5705.69,5705.69,85
2004/6/28,11:21:00,5707.58,5707.58,5707.58,5707.58,109
2004/6/28,11:22:00,5703.13,5703.13,5703.13,5703.13,148
2004/6/28,11:23:00,5707.45,5707.45,5707.45,5707.45,97
2004/6/28,11:24:00,5707.02,5707.02,5707.02,5707.02,90
2004/6/28,11:25:00,5706.66,5706.66,5706.66,5706.66,123
2004/6/28,11:26:00,5708.04,5708.04,5708.04,5708.04,186
2004/6/28,11:27:00,5707.70,5707.70,5707.70,5707.70,161
2004/6/28,11:28:00,5708.18,5708.18,5708.18,5708.18,181
2004/6/28,11:29:00,5709.99,5709.99,5709.99,5709.99,162
2004/6/28,11:30:00,5708.42,5708.42,5708.42,5708.42,165
2004/6/28,11:31:00,5708.48,5708.48,5708.48,5708.48,135
2004/6/28,11:32:00,5709.67,5709.67,5709.67,5709.67,144
2004/6/28,11:33:00,5711.15,5711.15,5711.15,5711.15,111
2004/6/28,11:34:00,5712.63,5712.63,5712.63,5712.63,105
2004/6/28,11:35:00,5709.71,5709.71,5709.71,5709.71,94
2004/6/28,11:36:00,5712.02,5712.02,5712.02,5712.02,117
2004/6/28,11:37:00,5711.05,5711.05,5711.05,5711.05,124
2004/6/28,11:38:00,5711.34,5711.34,5711.34,5711.34,84
2004/6/28,11:39:00,5712.29,5712.29,5712.29,5712.29,100
2004/6/28,11:40:00,5708.85,5708.85,5708.85,5708.85,112
2004/6/28,11:41:00,5709.35,5709.35,5709.35,5709.35,78
2004/6/28,11:42:00,5709.89,5709.89,5709.89,5709.89,85
2004/6/28,11:43:00,5708.16,5708.16,5708.16,5708.16,102
2004/6/28,11:44:00,5709.28,5709.28,5709.28,5709.28,93
2004/6/28,11:45:00,5709.41,5709.41,5709.41,5709.41,58
2004/6/28,11:46:00,5710.43,5710.43,5710.43,5710.43,97
2004/6/28,11:47:00,5708.34,5708.34,5708.34,5708.34,96
2004/6/28,11:48:00,5710.87,5710.87,5710.87,5710.87,81
2004/6/28,11:49:00,5712.18,5712.18,5712.18,5712.18,82
2004/6/28,11:50:00,5712.19,5712.19,5712.19,5712.19,101
2004/6/28,11:51:00,5712.56,5712.56,5712.56,5712.56,132
2004/6/28,11:52:00,5712.77,5712.77,5712.77,5712.77,44
2004/6/28,11:53:00,5715.84,5715.84,5715.84,5715.84,94
2004/6/28,11:54:00,5717.79,5717.79,5717.79,5717.79,118
2004/6/28,11:55:00,5720.15,5720.15,5720.15,5720.15,87
2004/6/28,11:56:00,5719.23,5719.23,5719.23,5719.23,119
2004/6/28,11:57:00,5721.37,5721.37,5721.37,5721.37,161
2004/6/28,11:58:00,5722.94,5722.94,5722.94,5722.94,147
2004/6/28,11:59:00,5721.32,5721.32,5721.32,5721.32,116
2004/6/28,12:00:00,5721.82,5721.82,5721.82,5721.82,241
2004/6/28,12:01:00,5724.26,5724.26,5724.26,5724.26,199
2004/6/28,12:02:00,5724.06,5724.06,5724.06,5724.06,127
2004/6/28,12:03:00,5725.36,5725.36,5725.36,5725.36,146
2004/6/28,12:04:00,5723.77,5723.77,5723.77,5723.77,216
2004/6/28,12:05:00,5727.10,5727.10,5727.10,5727.10,221
2004/6/28,12:06:00,5725.55,5725.55,5725.55,5725.55,98
2004/6/28,12:07:00,5726.95,5726.95,5726.95,5726.95,145
2004/6/28,12:08:00,5724.80,5724.80,5724.80,5724.80,125
2004/6/28,12:09:00,5723.62,5723.62,5723.62,5723.62,86
2004/6/28,12:10:00,5722.99,5722.99,5722.99,5722.99,81
2004/6/28,12:11:00,5721.57,5721.57,5721.57,5721.57,110
2004/6/28,12:12:00,5721.15,5721.15,5721.15,5721.15,99
2004/6/28,12:13:00,5722.00,5722.00,5722.00,5722.00,53
2004/6/28,12:14:00,5722.73,5722.73,5722.73,5722.73,106
2004/6/28,12:15:00,5718.47,5718.47,5718.47,5718.47,90
2004/6/28,12:16:00,5718.68,5718.68,5718.68,5718.68,78
2004/6/28,12:17:00,5715.16,5715.16,5715.16,5715.16,97
2004/6/28,12:18:00,5715.99,5715.99,5715.99,5715.99,92
2004/6/28,12:19:00,5717.57,5717.57,5717.57,5717.57,90
2004/6/28,12:20:00,5716.51,5716.51,5716.51,5716.51,71
2004/6/28,12:21:00,5721.12,5721.12,5721.12,5721.12,111
2004/6/28,12:22:00,5716.21,5716.21,5716.21,5716.21,87
2004/6/28,12:23:00,5715.32,5715.32,5715.32,5715.32,70
2004/6/28,12:24:00,5714.99,5714.99,5714.99,5714.99,82
2004/6/28,12:25:00,5714.61,5714.61,5714.61,5714.61,108
2004/6/28,12:26:00,5713.05,5713.05,5713.05,5713.05,106
2004/6/28,12:27:00,5715.97,5715.97,5715.97,5715.97,93
2004/6/28,12:28:00,5715.15,5715.15,5715.15,5715.15,162
2004/6/28,12:29:00,5717.25,5717.25,5717.25,5717.25,86
2004/6/28,12:30:00,5719.23,5719.23,5719.23,5719.23,95
2004/6/28,12:31:00,5716.79,5716.79,5716.79,5716.79,55
2004/6/28,12:32:00,5718.27,5718.27,5718.27,5718.27,121
2004/6/28,12:33:00,5717.13,5717.13,5717.13,5717.13,77
2004/6/28,12:34:00,5719.45,5719.45,5719.45,5719.45,51
2004/6/28,12:35:00,5719.47,5719.47,5719.47,5719.47,100
2004/6/28,12:36:00,5718.65,5718.65,5718.65,5718.65,66
2004/6/28,12:37:00,5718.00,5718.00,5718.00,5718.00,54
2004/6/28,12:38:00,5717.18,5717.18,5717.18,5717.18,65
2004/6/28,12:39:00,5715.88,5715.88,5715.88,5715.88,110
2004/6/28,12:40:00,5718.66,5718.66,5718.66,5718.66,109
2004/6/28,12:41:00,5717.22,5717.22,5717.22,5717.22,67
2004/6/28,12:42:00,5717.36,5717.36,5717.36,5717.36,151
2004/6/28,12:43:00,5718.41,5718.41,5718.41,5718.41,91
2004/6/28,12:44:00,5714.41,5714.41,5714.41,5714.41,67
2004/6/28,12:45:00,5718.00,5718.00,5718.00,5718.00,85
2004/6/28,12:46:00,5716.53,5716.53,5716.53,5716.53,103
2004/6/28,12:47:00,5716.65,5716.65,5716.65,5716.65,102
2004/6/28,12:48:00,5715.93,5715.93,5715.93,5715.93,39
2004/6/28,12:49:00,5717.83,5717.83,5717.83,5717.83,113
2004/6/28,12:50:00,5720.15,5720.15,5720.15,5720.15,126
2004/6/28,12:51:00,5718.78,5718.78,5718.78,5718.78,119
2004/6/28,12:52:00,5721.13,5721.13,5721.13,5721.13,79
2004/6/28,12:53:00,5722.53,5722.53,5722.53,5722.53,124
2004/6/28,12:54:00,5724.39,5724.39,5724.39,5724.39,121
2004/6/28,12:55:00,5727.55,5727.55,5727.55,5727.55,96
2004/6/28,12:56:00,5725.10,5725.10,5725.10,5725.10,150
2004/6/28,12:57:00,5726.73,5726.73,5726.73,5726.73,179
2004/6/28,12:58:00,5728.20,5728.20,5728.20,5728.20,129
2004/6/28,12:59:00,5729.30,5729.30,5729.30,5729.30,82
2004/6/28,13:00:00,5730.41,5730.41,5730.41,5730.41,156
2004/6/28,13:01:00,5732.09,5732.09,5732.09,5732.09,206
2004/6/28,13:02:00,5733.23,5733.23,5733.23,5733.23,116
2004/6/28,13:03:00,5735.60,5735.60,5735.60,5735.60,191
2004/6/28,13:04:00,5737.28,5737.28,5737.28,5737.28,250
2004/6/28,13:05:00,5736.59,5736.59,5736.59,5736.59,208
2004/6/28,13:06:00,5735.87,5735.87,5735.87,5735.87,191
2004/6/28,13:07:00,5736.05,5736.05,5736.05,5736.05,215
2004/6/28,13:08:00,5733.78,5733.78,5733.78,5733.78,212
2004/6/28,13:09:00,5733.96,5733.96,5733.96,5733.96,222
2004/6/28,13:10:00,5732.08,5732.08,5732.08,5732.08,294
2004/6/28,13:11:00,5732.09,5732.09,5732.09,5732.09,253
2004/6/28,13:12:00,5731.38,5731.38,5731.38,5731.38,164
2004/6/28,13:13:00,5728.11,5728.11,5728.11,5728.11,186
2004/6/28,13:14:00,5726.79,5726.79,5726.79,5726.79,313
2004/6/28,13:15:00,5722.09,5722.09,5722.09,5722.09,278
2004/6/28,13:16:00,5723.66,5723.66,5723.66,5723.66,210
2004/6/28,13:17:00,5717.82,5717.82,5717.82,5717.82,255
2004/6/28,13:18:00,5718.76,5718.76,5718.76,5718.76,294
2004/6/28,13:19:00,5717.54,5717.54,5717.54,5717.54,164
2004/6/28,13:20:00,5722.49,5722.49,5722.49,5722.49,222
2004/6/28,13:21:00,5717.81,5717.81,5717.81,5717.81,277
2004/6/28,13:22:00,5721.69,5721.69,5721.69,5721.69,343
2004/6/28,13:23:00,5719.22,5719.22,5719.22,5719.22,245
2004/6/28,13:24:00,5719.77,5719.77,5719.77,5719.77,426
2004/6/28,13:25:00,5712.47,5712.47,5712.47,5712.47,432
2004/6/28,13:26:00,5712.47,5712.47,5712.47,5712.47,0
2004/6/28,13:27:00,5712.47,5712.47,5712.47,5712.47,0
2004/6/28,13:28:00,5712.47,5712.47,5712.47,5712.47,0
2004/6/28,13:29:00,5712.47,5712.47,5712.47,5712.47,0
2004/6/28,13:30:00,5709.84,5709.84,5709.84,5709.84,3562
2004/6/29,09:00:00,5709.84,5709.84,5709.84,5709.84,46
2004/6/29,09:01:00,5672.72,5672.72,5672.72,5672.72,1405
2004/6/29,09:02:00,5661.54,5661.54,5661.54,5661.54,434
2004/6/29,09:03:00,5656.86,5656.86,5656.86,5656.86,364
2004/6/29,09:04:00,5652.96,5652.96,5652.96,5652.96,448
2004/6/29,09:05:00,5652.78,5652.78,5652.78,5652.78,523
2004/6/29,09:06:00,5652.44,5652.44,5652.44,5652.44,448
2004/6/29,09:07:00,5657.06,5657.06,5657.06,5657.06,340
2004/6/29,09:08:00,5661.07,5661.07,5661.07,5661.07,504
2004/6/29,09:09:00,5665.43,5665.43,5665.43,5665.43,401
2004/6/29,09:10:00,5668.89,5668.89,5668.89,5668.89,302
2004/6/29,09:11:00,5673.06,5673.06,5673.06,5673.06,347
2004/6/29,09:12:00,5677.11,5677.11,5677.11,5677.11,461
2004/6/29,09:13:00,5680.00,5680.00,5680.00,5680.00,352
2004/6/29,09:14:00,5678.47,5678.47,5678.47,5678.47,214
2004/6/29,09:15:00,5678.84,5678.84,5678.84,5678.84,321
2004/6/29,09:16:00,5679.53,5679.53,5679.53,5679.53,297
2004/6/29,09:17:00,5678.76,5678.76,5678.76,5678.76,207
2004/6/29,09:18:00,5678.11,5678.11,5678.11,5678.11,209
2004/6/29,09:19:00,5682.59,5682.59,5682.59,5682.59,264
2004/6/29,09:20:00,5680.66,5680.66,5680.66,5680.66,276
2004/6/29,09:21:00,5679.43,5679.43,5679.43,5679.43,252
2004/6/29,09:22:00,5677.25,5677.25,5677.25,5677.25,240
2004/6/29,09:23:00,5674.45,5674.45,5674.45,5674.45,216
2004/6/29,09:24:00,5675.16,5675.16,5675.16,5675.16,165
2004/6/29,09:25:00,5671.86,5671.86,5671.86,5671.86,195
2004/6/29,09:26:00,5669.39,5669.39,5669.39,5669.39,247
2004/6/29,09:27:00,5669.84,5669.84,5669.84,5669.84,231
2004/6/29,09:28:00,5668.03,5668.03,5668.03,5668.03,128
2004/6/29,09:29:00,5665.85,5665.85,5665.85,5665.85,195
2004/6/29,09:30:00,5667.01,5667.01,5667.01,5667.01,214
2004/6/29,09:31:00,5668.07,5668.07,5668.07,5668.07,150
2004/6/29,09:32:00,5679.04,5679.04,5679.04,5679.04,195
2004/6/29,09:33:00,5677.34,5677.34,5677.34,5677.34,294
2004/6/29,09:34:00,5677.17,5677.17,5677.17,5677.17,286
2004/6/29,09:35:00,5675.69,5675.69,5675.69,5675.69,170
2004/6/29,09:36:00,5680.91,5680.91,5680.91,5680.91,253
2004/6/29,09:37:00,5682.16,5682.16,5682.16,5682.16,284
2004/6/29,09:38:00,5683.72,5683.72,5683.72,5683.72,195
2004/6/29,09:39:00,5684.85,5684.85,5684.85,5684.85,192
2004/6/29,09:40:00,5686.28,5686.28,5686.28,5686.28,323
2004/6/29,09:41:00,5686.04,5686.04,5686.04,5686.04,259
2004/6/29,09:42:00,5687.65,5687.65,5687.65,5687.65,165
2004/6/29,09:43:00,5689.64,5689.64,5689.64,5689.64,261
2004/6/29,09:44:00,5696.41,5696.41,5696.41,5696.41,299
2004/6/29,09:45:00,5701.01,5701.01,5701.01,5701.01,238
2004/6/29,09:46:00,5702.46,5702.46,5702.46,5702.46,208
2004/6/29,09:47:00,5704.27,5704.27,5704.27,5704.27,384
2004/6/29,09:48:00,5705.72,5705.72,5705.72,5705.72,333
2004/6/29,09:49:00,5704.83,5704.83,5704.83,5704.83,269
2004/6/29,09:50:00,5707.39,5707.39,5707.39,5707.39,412
2004/6/29,09:51:00,5707.20,5707.20,5707.20,5707.20,376
2004/6/29,09:52:00,5703.67,5703.67,5703.67,5703.67,254
2004/6/29,09:53:00,5703.80,5703.80,5703.80,5703.80,187
2004/6/29,09:54:00,5699.24,5699.24,5699.24,5699.24,267
2004/6/29,09:55:00,5702.43,5702.43,5702.43,5702.43,223
2004/6/29,09:56:00,5702.55,5702.55,5702.55,5702.55,151
2004/6/29,09:57:00,5698.65,5698.65,5698.65,5698.65,197
2004/6/29,09:58:00,5698.87,5698.87,5698.87,5698.87,134
2004/6/29,09:59:00,5694.59,5694.59,5694.59,5694.59,103
2004/6/29,10:00:00,5695.63,5695.63,5695.63,5695.63,78
2004/6/29,10:01:00,5694.85,5694.85,5694.85,5694.85,165
2004/6/29,10:02:00,5694.74,5694.74,5694.74,5694.74,124
2004/6/29,10:03:00,5695.73,5695.73,5695.73,5695.73,99
2004/6/29,10:04:00,5692.58,5692.58,5692.58,5692.58,133
2004/6/29,10:05:00,5690.06,5690.06,5690.06,5690.06,143
2004/6/29,10:06:00,5693.74,5693.74,5693.74,5693.74,136
2004/6/29,10:07:00,5692.22,5692.22,5692.22,5692.22,118
2004/6/29,10:08:00,5689.50,5689.50,5689.50,5689.50,141
2004/6/29,10:09:00,5689.52,5689.52,5689.52,5689.52,120
2004/6/29,10:10:00,5689.13,5689.13,5689.13,5689.13,83
2004/6/29,10:11:00,5687.24,5687.24,5687.24,5687.24,105
2004/6/29,10:12:00,5683.36,5683.36,5683.36,5683.36,132
2004/6/29,10:13:00,5686.90,5686.90,5686.90,5686.90,131
2004/6/29,10:14:00,5684.86,5684.86,5684.86,5684.86,66
2004/6/29,10:15:00,5682.02,5682.02,5682.02,5682.02,157
2004/6/29,10:16:00,5678.78,5678.78,5678.78,5678.78,158
2004/6/29,10:17:00,5679.44,5679.44,5679.44,5679.44,161
2004/6/29,10:18:00,5676.98,5676.98,5676.98,5676.98,196
2004/6/29,10:19:00,5681.92,5681.92,5681.92,5681.92,160
2004/6/29,10:20:00,5680.55,5680.55,5680.55,5680.55,91
2004/6/29,10:21:00,5680.55,5680.55,5680.55,5680.55,48
2004/6/29,10:22:00,5686.19,5686.19,5686.19,5686.19,85
2004/6/29,10:23:00,5685.58,5685.58,5685.58,5685.58,96
2004/6/29,10:24:00,5686.40,5686.40,5686.40,5686.40,99
2004/6/29,10:25:00,5687.90,5687.90,5687.90,5687.90,91
2004/6/29,10:26:00,5692.05,5692.05,5692.05,5692.05,93
2004/6/29,10:27:00,5693.34,5693.34,5693.34,5693.34,113
2004/6/29,10:28:00,5692.87,5692.87,5692.87,5692.87,67
2004/6/29,10:29:00,5693.20,5693.20,5693.20,5693.20,102
2004/6/29,10:30:00,5694.66,5694.66,5694.66,5694.66,96
2004/6/29,10:31:00,5694.30,5694.30,5694.30,5694.30,73
2004/6/29,10:32:00,5696.16,5696.16,5696.16,5696.16,198
2004/6/29,10:33:00,5697.29,5697.29,5697.29,5697.29,173
2004/6/29,10:34:00,5696.15,5696.15,5696.15,5696.15,156
2004/6/29,10:35:00,5698.48,5698.48,5698.48,5698.48,106
2004/6/29,10:36:00,5698.66,5698.66,5698.66,5698.66,207
2004/6/29,10:37:00,5699.71,5699.71,5699.71,5699.71,177
2004/6/29,10:38:00,5699.15,5699.15,5699.15,5699.15,90
2004/6/29,10:39:00,5701.00,5701.00,5701.00,5701.00,112
2004/6/29,10:40:00,5705.01,5705.01,5705.01,5705.01,132
2004/6/29,10:41:00,5704.30,5704.30,5704.30,5704.30,121
2004/6/29,10:42:00,5704.97,5704.97,5704.97,5704.97,65
2004/6/29,10:43:00,5704.37,5704.37,5704.37,5704.37,131
2004/6/29,10:44:00,5704.07,5704.07,5704.07,5704.07,150
2004/6/29,10:45:00,5703.98,5703.98,5703.98,5703.98,76
2004/6/29,10:46:00,5702.98,5702.98,5702.98,5702.98,130
2004/6/29,10:47:00,5695.55,5695.55,5695.55,5695.55,233
2004/6/29,10:48:00,5701.37,5701.37,5701.37,5701.37,112
2004/6/29,10:49:00,5702.79,5702.79,5702.79,5702.79,99
2004/6/29,10:50:00,5703.48,5703.48,5703.48,5703.48,139
2004/6/29,10:51:00,5702.15,5702.15,5702.15,5702.15,98
2004/6/29,10:52:00,5703.75,5703.75,5703.75,5703.75,54
2004/6/29,10:53:00,5703.48,5703.48,5703.48,5703.48,81
2004/6/29,10:54:00,5702.47,5702.47,5702.47,5702.47,110
2004/6/29,10:55:00,5703.33,5703.33,5703.33,5703.33,127
2004/6/29,10:56:00,5700.95,5700.95,5700.95,5700.95,70
2004/6/29,10:57:00,5701.62,5701.62,5701.62,5701.62,118
2004/6/29,10:58:00,5699.96,5699.96,5699.96,5699.96,149
2004/6/29,10:59:00,5699.08,5699.08,5699.08,5699.08,71
2004/6/29,11:00:00,5701.60,5701.60,5701.60,5701.60,87
2004/6/29,11:01:00,5698.39,5698.39,5698.39,5698.39,118
2004/6/29,11:02:00,5696.47,5696.47,5696.47,5696.47,99
2004/6/29,11:03:00,5694.83,5694.83,5694.83,5694.83,98
2004/6/29,11:04:00,5696.08,5696.08,5696.08,5696.08,133
2004/6/29,11:05:00,5696.33,5696.33,5696.33,5696.33,116
2004/6/29,11:06:00,5691.67,5691.67,5691.67,5691.67,73
2004/6/29,11:07:00,5693.02,5693.02,5693.02,5693.02,68
2004/6/29,11:08:00,5693.44,5693.44,5693.44,5693.44,91
2004/6/29,11:09:00,5694.61,5694.61,5694.61,5694.61,77
2004/6/29,11:10:00,5694.87,5694.87,5694.87,5694.87,63
2004/6/29,11:11:00,5693.38,5693.38,5693.38,5693.38,82
2004/6/29,11:12:00,5696.56,5696.56,5696.56,5696.56,63
2004/6/29,11:13:00,5694.37,5694.37,5694.37,5694.37,55
2004/6/29,11:14:00,5690.78,5690.78,5690.78,5690.78,81
2004/6/29,11:15:00,5692.09,5692.09,5692.09,5692.09,80
2004/6/29,11:16:00,5689.94,5689.94,5689.94,5689.94,135
2004/6/29,11:17:00,5692.65,5692.65,5692.65,5692.65,46
2004/6/29,11:18:00,5692.28,5692.28,5692.28,5692.28,89
2004/6/29,11:19:00,5693.19,5693.19,5693.19,5693.19,89
2004/6/29,11:20:00,5692.79,5692.79,5692.79,5692.79,49
2004/6/29,11:21:00,5689.85,5689.85,5689.85,5689.85,51
2004/6/29,11:22:00,5689.40,5689.40,5689.40,5689.40,74
2004/6/29,11:23:00,5691.99,5691.99,5691.99,5691.99,60
2004/6/29,11:24:00,5689.82,5689.82,5689.82,5689.82,75
2004/6/29,11:25:00,5687.62,5687.62,5687.62,5687.62,102
2004/6/29,11:26:00,5690.43,5690.43,5690.43,5690.43,90
2004/6/29,11:27:00,5690.96,5690.96,5690.96,5690.96,69
2004/6/29,11:28:00,5692.55,5692.55,5692.55,5692.55,89
2004/6/29,11:29:00,5694.32,5694.32,5694.32,5694.32,82
2004/6/29,11:30:00,5688.66,5688.66,5688.66,5688.66,71
2004/6/29,11:31:00,5689.78,5689.78,5689.78,5689.78,59
2004/6/29,11:32:00,5689.16,5689.16,5689.16,5689.16,93
2004/6/29,11:33:00,5689.51,5689.51,5689.51,5689.51,87
2004/6/29,11:34:00,5688.74,5688.74,5688.74,5688.74,40
2004/6/29,11:35:00,5696.14,5696.14,5696.14,5696.14,60
2004/6/29,11:36:00,5696.00,5696.00,5696.00,5696.00,92
2004/6/29,11:37:00,5699.23,5699.23,5699.23,5699.23,97
2004/6/29,11:38:00,5700.34,5700.34,5700.34,5700.34,75
2004/6/29,11:39:00,5702.39,5702.39,5702.39,5702.39,122
2004/6/29,11:40:00,5697.84,5697.84,5697.84,5697.84,180
2004/6/29,11:41:00,5699.77,5699.77,5699.77,5699.77,111
2004/6/29,11:42:00,5702.49,5702.49,5702.49,5702.49,111
2004/6/29,11:43:00,5699.37,5699.37,5699.37,5699.37,134
2004/6/29,11:44:00,5706.16,5706.16,5706.16,5706.16,112
2004/6/29,11:45:00,5704.51,5704.51,5704.51,5704.51,61
2004/6/29,11:46:00,5707.88,5707.88,5707.88,5707.88,127
2004/6/29,11:47:00,5708.74,5708.74,5708.74,5708.74,115
2004/6/29,11:48:00,5706.65,5706.65,5706.65,5706.65,119
2004/6/29,11:49:00,5707.76,5707.76,5707.76,5707.76,115
2004/6/29,11:50:00,5705.99,5705.99,5705.99,5705.99,113
2004/6/29,11:51:00,5709.40,5709.40,5709.40,5709.40,96
2004/6/29,11:52:00,5705.45,5705.45,5705.45,5705.45,59
2004/6/29,11:53:00,5707.46,5707.46,5707.46,5707.46,108
2004/6/29,11:54:00,5708.82,5708.82,5708.82,5708.82,106
2004/6/29,11:55:00,5706.37,5706.37,5706.37,5706.37,91
2004/6/29,11:56:00,5707.94,5707.94,5707.94,5707.94,91
2004/6/29,11:57:00,5707.09,5707.09,5707.09,5707.09,97
2004/6/29,11:58:00,5709.60,5709.60,5709.60,5709.60,92
2004/6/29,11:59:00,5710.00,5710.00,5710.00,5710.00,75
2004/6/29,12:00:00,5708.33,5708.33,5708.33,5708.33,113
2004/6/29,12:01:00,5710.68,5710.68,5710.68,5710.68,106
2004/6/29,12:02:00,5710.39,5710.39,5710.39,5710.39,79
2004/6/29,12:03:00,5710.15,5710.15,5710.15,5710.15,149
2004/6/29,12:04:00,5714.27,5714.27,5714.27,5714.27,138
2004/6/29,12:05:00,5716.17,5716.17,5716.17,5716.17,196
2004/6/29,12:06:00,5716.37,5716.37,5716.37,5716.37,181
2004/6/29,12:07:00,5720.81,5720.81,5720.81,5720.81,223
2004/6/29,12:08:00,5719.59,5719.59,5719.59,5719.59,268
2004/6/29,12:09:00,5719.79,5719.79,5719.79,5719.79,125
2004/6/29,12:10:00,5720.47,5720.47,5720.47,5720.47,237
2004/6/29,12:11:00,5719.43,5719.43,5719.43,5719.43,208
2004/6/29,12:12:00,5720.87,5720.87,5720.87,5720.87,176
2004/6/29,12:13:00,5717.78,5717.78,5717.78,5717.78,78
2004/6/29,12:14:00,5716.61,5716.61,5716.61,5716.61,124
2004/6/29,12:15:00,5718.86,5718.86,5718.86,5718.86,110
2004/6/29,12:16:00,5714.25,5714.25,5714.25,5714.25,68
2004/6/29,12:17:00,5714.22,5714.22,5714.22,5714.22,131
2004/6/29,12:18:00,5716.06,5716.06,5716.06,5716.06,149
2004/6/29,12:19:00,5710.93,5710.93,5710.93,5710.93,116
2004/6/29,12:20:00,5711.60,5711.60,5711.60,5711.60,96
2004/6/29,12:21:00,5712.34,5712.34,5712.34,5712.34,101
2004/6/29,12:22:00,5713.19,5713.19,5713.19,5713.19,93
2004/6/29,12:23:00,5713.48,5713.48,5713.48,5713.48,85
2004/6/29,12:24:00,5710.45,5710.45,5710.45,5710.45,79
2004/6/29,12:25:00,5711.48,5711.48,5711.48,5711.48,139
2004/6/29,12:26:00,5709.71,5709.71,5709.71,5709.71,70
2004/6/29,12:27:00,5707.56,5707.56,5707.56,5707.56,39
2004/6/29,12:28:00,5709.96,5709.96,5709.96,5709.96,105
2004/6/29,12:29:00,5710.52,5710.52,5710.52,5710.52,85
2004/6/29,12:30:00,5707.28,5707.28,5707.28,5707.28,58
2004/6/29,12:31:00,5708.19,5708.19,5708.19,5708.19,64
2004/6/29,12:32:00,5712.46,5712.46,5712.46,5712.46,85
2004/6/29,12:33:00,5708.29,5708.29,5708.29,5708.29,109
2004/6/29,12:34:00,5708.46,5708.46,5708.46,5708.46,36
2004/6/29,12:35:00,5704.90,5704.90,5704.90,5704.90,70
2004/6/29,12:36:00,5704.48,5704.48,5704.48,5704.48,175
2004/6/29,12:37:00,5708.14,5708.14,5708.14,5708.14,66
2004/6/29,12:38:00,5707.77,5707.77,5707.77,5707.77,119
2004/6/29,12:39:00,5702.28,5702.28,5702.28,5702.28,95
2004/6/29,12:40:00,5708.26,5708.26,5708.26,5708.26,105
2004/6/29,12:41:00,5708.17,5708.17,5708.17,5708.17,80
2004/6/29,12:42:00,5706.96,5706.96,5706.96,5706.96,111
2004/6/29,12:43:00,5708.85,5708.85,5708.85,5708.85,92
2004/6/29,12:44:00,5710.14,5710.14,5710.14,5710.14,62
2004/6/29,12:45:00,5710.64,5710.64,5710.64,5710.64,106
2004/6/29,12:46:00,5711.43,5711.43,5711.43,5711.43,120
2004/6/29,12:47:00,5712.22,5712.22,5712.22,5712.22,126
2004/6/29,12:48:00,5711.90,5711.90,5711.90,5711.90,58
2004/6/29,12:49:00,5709.13,5709.13,5709.13,5709.13,180
2004/6/29,12:50:00,5711.17,5711.17,5711.17,5711.17,146
2004/6/29,12:51:00,5712.37,5712.37,5712.37,5712.37,88
2004/6/29,12:52:00,5712.81,5712.81,5712.81,5712.81,136
2004/6/29,12:53:00,5714.63,5714.63,5714.63,5714.63,235
2004/6/29,12:54:00,5717.34,5717.34,5717.34,5717.34,177
2004/6/29,12:55:00,5716.81,5716.81,5716.81,5716.81,100
2004/6/29,12:56:00,5721.81,5721.81,5721.81,5721.81,162
2004/6/29,12:57:00,5720.33,5720.33,5720.33,5720.33,187
2004/6/29,12:58:00,5718.81,5718.81,5718.81,5718.81,126
2004/6/29,12:59:00,5717.67,5717.67,5717.67,5717.67,173
2004/6/29,13:00:00,5723.40,5723.40,5723.40,5723.40,180
2004/6/29,13:01:00,5721.10,5721.10,5721.10,5721.10,195
2004/6/29,13:02:00,5725.67,5725.67,5725.67,5725.67,138
2004/6/29,13:03:00,5721.91,5721.91,5721.91,5721.91,196
2004/6/29,13:04:00,5725.23,5725.23,5725.23,5725.23,193
2004/6/29,13:05:00,5724.37,5724.37,5724.37,5724.37,166
2004/6/29,13:06:00,5722.24,5722.24,5722.24,5722.24,165
2004/6/29,13:07:00,5725.57,5725.57,5725.57,5725.57,208
2004/6/29,13:08:00,5722.02,5722.02,5722.02,5722.02,155
2004/6/29,13:09:00,5722.46,5722.46,5722.46,5722.46,133
2004/6/29,13:10:00,5723.01,5723.01,5723.01,5723.01,182
2004/6/29,13:11:00,5723.13,5723.13,5723.13,5723.13,201
2004/6/29,13:12:00,5724.63,5724.63,5724.63,5724.63,152
2004/6/29,13:13:00,5725.89,5725.89,5725.89,5725.89,164
2004/6/29,13:14:00,5725.57,5725.57,5725.57,5725.57,206
2004/6/29,13:15:00,5725.04,5725.04,5725.04,5725.04,223
2004/6/29,13:16:00,5728.22,5728.22,5728.22,5728.22,176
2004/6/29,13:17:00,5728.13,5728.13,5728.13,5728.13,303
2004/6/29,13:18:00,5730.35,5730.35,5730.35,5730.35,302
2004/6/29,13:19:00,5731.72,5731.72,5731.72,5731.72,223
2004/6/29,13:20:00,5732.19,5732.19,5732.19,5732.19,258
2004/6/29,13:21:00,5725.83,5725.83,5725.83,5725.83,515
2004/6/29,13:22:00,5725.29,5725.29,5725.29,5725.29,335
2004/6/29,13:23:00,5732.02,5732.02,5732.02,5732.02,321
2004/6/29,13:24:00,5729.01,5729.01,5729.01,5729.01,474
2004/6/29,13:25:00,5726.97,5726.97,5726.97,5726.97,558
2004/6/29,13:26:00,5726.97,5726.97,5726.97,5726.97,0
2004/6/29,13:27:00,5726.97,5726.97,5726.97,5726.97,0
2004/6/29,13:28:00,5726.97,5726.97,5726.97,5726.97,0
2004/6/29,13:29:00,5726.97,5726.97,5726.97,5726.97,0
2004/6/29,13:30:00,5741.52,5741.52,5741.52,5741.52,4715
2004/6/30,09:00:00,5741.52,5741.52,5741.52,5741.52,77
2004/6/30,09:01:00,5800.89,5800.89,5800.89,5800.89,2009
2004/6/30,09:02:00,5801.13,5801.13,5801.13,5801.13,874
2004/6/30,09:03:00,5797.55,5797.55,5797.55,5797.55,651
2004/6/30,09:04:00,5799.85,5799.85,5799.85,5799.85,739
2004/6/30,09:05:00,5801.35,5801.35,5801.35,5801.35,862
2004/6/30,09:06:00,5799.18,5799.18,5799.18,5799.18,769
2004/6/30,09:07:00,5804.58,5804.58,5804.58,5804.58,604
2004/6/30,09:08:00,5808.49,5808.49,5808.49,5808.49,868
2004/6/30,09:09:00,5812.89,5812.89,5812.89,5812.89,889
2004/6/30,09:10:00,5820.41,5820.41,5820.41,5820.41,687
2004/6/30,09:11:00,5820.42,5820.42,5820.42,5820.42,633
2004/6/30,09:12:00,5820.69,5820.69,5820.69,5820.69,796
2004/6/30,09:13:00,5822.56,5822.56,5822.56,5822.56,695
2004/6/30,09:14:00,5818.42,5818.42,5818.42,5818.42,528
2004/6/30,09:15:00,5815.44,5815.44,5815.44,5815.44,641
2004/6/30,09:16:00,5812.08,5812.08,5812.08,5812.08,611
2004/6/30,09:17:00,5810.12,5810.12,5810.12,5810.12,513
2004/6/30,09:18:00,5809.59,5809.59,5809.59,5809.59,344
2004/6/30,09:19:00,5811.54,5811.54,5811.54,5811.54,732
2004/6/30,09:20:00,5823.49,5823.49,5823.49,5823.49,628
2004/6/30,09:21:00,5824.56,5824.56,5824.56,5824.56,534
2004/6/30,09:22:00,5833.86,5833.86,5833.86,5833.86,794
2004/6/30,09:23:00,5844.98,5844.98,5844.98,5844.98,1206
2004/6/30,09:24:00,5846.67,5846.67,5846.67,5846.67,683
2004/6/30,09:25:00,5850.46,5850.46,5850.46,5850.46,729
2004/6/30,09:26:00,5848.78,5848.78,5848.78,5848.78,901
2004/6/30,09:27:00,5846.32,5846.32,5846.32,5846.32,683
2004/6/30,09:28:00,5849.90,5849.90,5849.90,5849.90,409
2004/6/30,09:29:00,5842.41,5842.41,5842.41,5842.41,457
2004/6/30,09:30:00,5844.14,5844.14,5844.14,5844.14,439
2004/6/30,09:31:00,5837.56,5837.56,5837.56,5837.56,343
2004/6/30,09:32:00,5837.71,5837.71,5837.71,5837.71,270
2004/6/30,09:33:00,5833.96,5833.96,5833.96,5833.96,471
2004/6/30,09:34:00,5839.22,5839.22,5839.22,5839.22,386
2004/6/30,09:35:00,5843.66,5843.66,5843.66,5843.66,389
2004/6/30,09:36:00,5848.61,5848.61,5848.61,5848.61,495
2004/6/30,09:37:00,5848.11,5848.11,5848.11,5848.11,446
2004/6/30,09:38:00,5851.17,5851.17,5851.17,5851.17,352
2004/6/30,09:39:00,5848.67,5848.67,5848.67,5848.67,518
2004/6/30,09:40:00,5849.22,5849.22,5849.22,5849.22,587
2004/6/30,09:41:00,5849.43,5849.43,5849.43,5849.43,444
2004/6/30,09:42:00,5849.15,5849.15,5849.15,5849.15,346
2004/6/30,09:43:00,5847.96,5847.96,5847.96,5847.96,366
2004/6/30,09:44:00,5841.64,5841.64,5841.64,5841.64,332
2004/6/30,09:45:00,5840.31,5840.31,5840.31,5840.31,359
2004/6/30,09:46:00,5837.16,5837.16,5837.16,5837.16,287
2004/6/30,09:47:00,5842.06,5842.06,5842.06,5842.06,359
2004/6/30,09:48:00,5836.10,5836.10,5836.10,5836.10,309
2004/6/30,09:49:00,5833.92,5833.92,5833.92,5833.92,206
2004/6/30,09:50:00,5841.56,5841.56,5841.56,5841.56,284
2004/6/30,09:51:00,5836.01,5836.01,5836.01,5836.01,237
2004/6/30,09:52:00,5830.31,5830.31,5830.31,5830.31,175
2004/6/30,09:53:00,5834.19,5834.19,5834.19,5834.19,203
2004/6/30,09:54:00,5830.10,5830.10,5830.10,5830.10,234
2004/6/30,09:55:00,5827.27,5827.27,5827.27,5827.27,258
2004/6/30,09:56:00,5826.70,5826.70,5826.70,5826.70,246
2004/6/30,09:57:00,5820.82,5820.82,5820.82,5820.82,406
2004/6/30,09:58:00,5821.43,5821.43,5821.43,5821.43,269
2004/6/30,09:59:00,5819.19,5819.19,5819.19,5819.19,237
2004/6/30,10:00:00,5818.37,5818.37,5818.37,5818.37,200
2004/6/30,10:01:00,5822.96,5822.96,5822.96,5822.96,299
2004/6/30,10:02:00,5823.98,5823.98,5823.98,5823.98,244
2004/6/30,10:03:00,5826.38,5826.38,5826.38,5826.38,186
2004/6/30,10:04:00,5825.65,5825.65,5825.65,5825.65,197
2004/6/30,10:05:00,5824.74,5824.74,5824.74,5824.74,172
2004/6/30,10:06:00,5822.08,5822.08,5822.08,5822.08,144
2004/6/30,10:07:00,5822.03,5822.03,5822.03,5822.03,106
2004/6/30,10:08:00,5822.05,5822.05,5822.05,5822.05,136
2004/6/30,10:09:00,5818.31,5818.31,5818.31,5818.31,167
2004/6/30,10:10:00,5827.23,5827.23,5827.23,5827.23,198
2004/6/30,10:11:00,5820.40,5820.40,5820.40,5820.40,215
2004/6/30,10:12:00,5821.98,5821.98,5821.98,5821.98,183
2004/6/30,10:13:00,5827.99,5827.99,5827.99,5827.99,248
2004/6/30,10:14:00,5833.02,5833.02,5833.02,5833.02,189
2004/6/30,10:15:00,5829.02,5829.02,5829.02,5829.02,188
2004/6/30,10:16:00,5827.83,5827.83,5827.83,5827.83,190
2004/6/30,10:17:00,5826.18,5826.18,5826.18,5826.18,130
2004/6/30,10:18:00,5824.94,5824.94,5824.94,5824.94,162
2004/6/30,10:19:00,5824.54,5824.54,5824.54,5824.54,154
2004/6/30,10:20:00,5820.54,5820.54,5820.54,5820.54,147
2004/6/30,10:21:00,5822.90,5822.90,5822.90,5822.90,95
2004/6/30,10:22:00,5818.15,5818.15,5818.15,5818.15,136
2004/6/30,10:23:00,5817.61,5817.61,5817.61,5817.61,131
2004/6/30,10:24:00,5819.12,5819.12,5819.12,5819.12,96
2004/6/30,10:25:00,5819.41,5819.41,5819.41,5819.41,163
2004/6/30,10:26:00,5821.36,5821.36,5821.36,5821.36,175
2004/6/30,10:27:00,5822.71,5822.71,5822.71,5822.71,121
2004/6/30,10:28:00,5826.89,5826.89,5826.89,5826.89,92
2004/6/30,10:29:00,5823.20,5823.20,5823.20,5823.20,130
2004/6/30,10:30:00,5827.20,5827.20,5827.20,5827.20,160
2004/6/30,10:31:00,5824.11,5824.11,5824.11,5824.11,151
2004/6/30,10:32:00,5819.63,5819.63,5819.63,5819.63,187
2004/6/30,10:33:00,5823.91,5823.91,5823.91,5823.91,233
2004/6/30,10:34:00,5820.63,5820.63,5820.63,5820.63,166
2004/6/30,10:35:00,5816.35,5816.35,5816.35,5816.35,154
2004/6/30,10:36:00,5817.23,5817.23,5817.23,5817.23,188
2004/6/30,10:37:00,5819.85,5819.85,5819.85,5819.85,172
2004/6/30,10:38:00,5813.51,5813.51,5813.51,5813.51,101
2004/6/30,10:39:00,5809.22,5809.22,5809.22,5809.22,141
2004/6/30,10:40:00,5809.35,5809.35,5809.35,5809.35,229
2004/6/30,10:41:00,5809.22,5809.22,5809.22,5809.22,262
2004/6/30,10:42:00,5811.36,5811.36,5811.36,5811.36,256
2004/6/30,10:43:00,5807.79,5807.79,5807.79,5807.79,430
2004/6/30,10:44:00,5808.56,5808.56,5808.56,5808.56,273
2004/6/30,10:45:00,5808.49,5808.49,5808.49,5808.49,279
2004/6/30,10:46:00,5809.97,5809.97,5809.97,5809.97,284
2004/6/30,10:47:00,5802.45,5802.45,5802.45,5802.45,373
2004/6/30,10:48:00,5799.63,5799.63,5799.63,5799.63,230
2004/6/30,10:49:00,5800.82,5800.82,5800.82,5800.82,236
2004/6/30,10:50:00,5794.29,5794.29,5794.29,5794.29,288
2004/6/30,10:51:00,5790.83,5790.83,5790.83,5790.83,240
2004/6/30,10:52:00,5790.70,5790.70,5790.70,5790.70,168
2004/6/30,10:53:00,5791.88,5791.88,5791.88,5791.88,253
2004/6/30,10:54:00,5793.45,5793.45,5793.45,5793.45,324
2004/6/30,10:55:00,5798.68,5798.68,5798.68,5798.68,155
2004/6/30,10:56:00,5802.43,5802.43,5802.43,5802.43,139
2004/6/30,10:57:00,5801.64,5801.64,5801.64,5801.64,174
2004/6/30,10:58:00,5799.66,5799.66,5799.66,5799.66,205
2004/6/30,10:59:00,5797.55,5797.55,5797.55,5797.55,124
2004/6/30,11:00:00,5795.66,5795.66,5795.66,5795.66,177
2004/6/30,11:01:00,5796.19,5796.19,5796.19,5796.19,177
2004/6/30,11:02:00,5795.33,5795.33,5795.33,5795.33,153
2004/6/30,11:03:00,5798.69,5798.69,5798.69,5798.69,102
2004/6/30,11:04:00,5802.42,5802.42,5802.42,5802.42,192
2004/6/30,11:05:00,5807.95,5807.95,5807.95,5807.95,177
2004/6/30,11:06:00,5808.23,5808.23,5808.23,5808.23,103
2004/6/30,11:07:00,5808.89,5808.89,5808.89,5808.89,164
2004/6/30,11:08:00,5809.99,5809.99,5809.99,5809.99,129
2004/6/30,11:09:00,5806.04,5806.04,5806.04,5806.04,127
2004/6/30,11:10:00,5805.23,5805.23,5805.23,5805.23,71
2004/6/30,11:11:00,5806.03,5806.03,5806.03,5806.03,136
2004/6/30,11:12:00,5802.70,5802.70,5802.70,5802.70,110
2004/6/30,11:13:00,5803.36,5803.36,5803.36,5803.36,69
2004/6/30,11:14:00,5800.69,5800.69,5800.69,5800.69,91
2004/6/30,11:15:00,5802.15,5802.15,5802.15,5802.15,121
2004/6/30,11:16:00,5801.17,5801.17,5801.17,5801.17,95
2004/6/30,11:17:00,5803.92,5803.92,5803.92,5803.92,93
2004/6/30,11:18:00,5802.00,5802.00,5802.00,5802.00,115
2004/6/30,11:19:00,5801.37,5801.37,5801.37,5801.37,101
2004/6/30,11:20:00,5802.66,5802.66,5802.66,5802.66,75
2004/6/30,11:21:00,5803.14,5803.14,5803.14,5803.14,98
2004/6/30,11:22:00,5797.27,5797.27,5797.27,5797.27,112
2004/6/30,11:23:00,5799.44,5799.44,5799.44,5799.44,91
2004/6/30,11:24:00,5798.04,5798.04,5798.04,5798.04,97
2004/6/30,11:25:00,5802.65,5802.65,5802.65,5802.65,120
2004/6/30,11:26:00,5800.82,5800.82,5800.82,5800.82,103
2004/6/30,11:27:00,5805.55,5805.55,5805.55,5805.55,103
2004/6/30,11:28:00,5805.00,5805.00,5805.00,5805.00,82
2004/6/30,11:29:00,5809.85,5809.85,5809.85,5809.85,142
2004/6/30,11:30:00,5808.83,5808.83,5808.83,5808.83,137
2004/6/30,11:31:00,5812.87,5812.87,5812.87,5812.87,107
2004/6/30,11:32:00,5817.06,5817.06,5817.06,5817.06,195
2004/6/30,11:33:00,5810.88,5810.88,5810.88,5810.88,128
2004/6/30,11:34:00,5810.18,5810.18,5810.18,5810.18,97
2004/6/30,11:35:00,5812.90,5812.90,5812.90,5812.90,99
2004/6/30,11:36:00,5810.56,5810.56,5810.56,5810.56,140
2004/6/30,11:37:00,5812.58,5812.58,5812.58,5812.58,165
2004/6/30,11:38:00,5810.20,5810.20,5810.20,5810.20,122
2004/6/30,11:39:00,5813.87,5813.87,5813.87,5813.87,143
2004/6/30,11:40:00,5811.87,5811.87,5811.87,5811.87,111
2004/6/30,11:41:00,5809.45,5809.45,5809.45,5809.45,89
2004/6/30,11:42:00,5811.71,5811.71,5811.71,5811.71,137
2004/6/30,11:43:00,5808.74,5808.74,5808.74,5808.74,107
2004/6/30,11:44:00,5809.08,5809.08,5809.08,5809.08,104
2004/6/30,11:45:00,5809.04,5809.04,5809.04,5809.04,74
2004/6/30,11:46:00,5807.24,5807.24,5807.24,5807.24,107
2004/6/30,11:47:00,5808.39,5808.39,5808.39,5808.39,112
2004/6/30,11:48:00,5808.50,5808.50,5808.50,5808.50,88
2004/6/30,11:49:00,5807.90,5807.90,5807.90,5807.90,117
2004/6/30,11:50:00,5812.81,5812.81,5812.81,5812.81,154
2004/6/30,11:51:00,5809.01,5809.01,5809.01,5809.01,104
2004/6/30,11:52:00,5812.72,5812.72,5812.72,5812.72,87
2004/6/30,11:53:00,5816.08,5816.08,5816.08,5816.08,161
2004/6/30,11:54:00,5814.94,5814.94,5814.94,5814.94,186
2004/6/30,11:55:00,5815.81,5815.81,5815.81,5815.81,158
2004/6/30,11:56:00,5822.24,5822.24,5822.24,5822.24,662
2004/6/30,11:57:00,5820.96,5820.96,5820.96,5820.96,403
2004/6/30,11:58:00,5829.51,5829.51,5829.51,5829.51,390
2004/6/30,11:59:00,5826.94,5826.94,5826.94,5826.94,151
2004/6/30,12:00:00,5828.89,5828.89,5828.89,5828.89,456
2004/6/30,12:01:00,5827.02,5827.02,5827.02,5827.02,434
2004/6/30,12:02:00,5825.19,5825.19,5825.19,5825.19,178
2004/6/30,12:03:00,5824.00,5824.00,5824.00,5824.00,198
2004/6/30,12:04:00,5823.75,5823.75,5823.75,5823.75,342
2004/6/30,12:05:00,5823.62,5823.62,5823.62,5823.62,287
2004/6/30,12:06:00,5821.65,5821.65,5821.65,5821.65,138
2004/6/30,12:07:00,5821.56,5821.56,5821.56,5821.56,188
2004/6/30,12:08:00,5816.73,5816.73,5816.73,5816.73,143
2004/6/30,12:09:00,5812.54,5812.54,5812.54,5812.54,109
2004/6/30,12:10:00,5812.37,5812.37,5812.37,5812.37,168
2004/6/30,12:11:00,5813.46,5813.46,5813.46,5813.46,186
2004/6/30,12:12:00,5813.78,5813.78,5813.78,5813.78,161
2004/6/30,12:13:00,5814.47,5814.47,5814.47,5814.47,82
2004/6/30,12:14:00,5814.10,5814.10,5814.10,5814.10,143
2004/6/30,12:15:00,5812.45,5812.45,5812.45,5812.45,143
2004/6/30,12:16:00,5812.09,5812.09,5812.09,5812.09,92
2004/6/30,12:17:00,5809.34,5809.34,5809.34,5809.34,148
2004/6/30,12:18:00,5811.60,5811.60,5811.60,5811.60,151
2004/6/30,12:19:00,5810.20,5810.20,5810.20,5810.20,166
2004/6/30,12:20:00,5807.08,5807.08,5807.08,5807.08,120
2004/6/30,12:21:00,5807.29,5807.29,5807.29,5807.29,163
2004/6/30,12:22:00,5807.53,5807.53,5807.53,5807.53,227
2004/6/30,12:23:00,5805.66,5805.66,5805.66,5805.66,153
2004/6/30,12:24:00,5806.37,5806.37,5806.37,5806.37,171
2004/6/30,12:25:00,5801.30,5801.30,5801.30,5801.30,166
2004/6/30,12:26:00,5807.01,5807.01,5807.01,5807.01,184
2004/6/30,12:27:00,5805.79,5805.79,5805.79,5805.79,122
2004/6/30,12:28:00,5805.57,5805.57,5805.57,5805.57,204
2004/6/30,12:29:00,5813.01,5813.01,5813.01,5813.01,160
2004/6/30,12:30:00,5809.58,5809.58,5809.58,5809.58,112
2004/6/30,12:31:00,5809.62,5809.62,5809.62,5809.62,250
2004/6/30,12:32:00,5810.66,5810.66,5810.66,5810.66,144
2004/6/30,12:33:00,5811.76,5811.76,5811.76,5811.76,95
2004/6/30,12:34:00,5814.48,5814.48,5814.48,5814.48,109
2004/6/30,12:35:00,5810.78,5810.78,5810.78,5810.78,174
2004/6/30,12:36:00,5811.83,5811.83,5811.83,5811.83,181
2004/6/30,12:37:00,5809.87,5809.87,5809.87,5809.87,102
2004/6/30,12:38:00,5806.30,5806.30,5806.30,5806.30,121
2004/6/30,12:39:00,5810.08,5810.08,5810.08,5810.08,117
2004/6/30,12:40:00,5809.61,5809.61,5809.61,5809.61,126
2004/6/30,12:41:00,5814.31,5814.31,5814.31,5814.31,81
2004/6/30,12:42:00,5811.90,5811.90,5811.90,5811.90,193
2004/6/30,12:43:00,5816.84,5816.84,5816.84,5816.84,218
2004/6/30,12:44:00,5816.52,5816.52,5816.52,5816.52,121
2004/6/30,12:45:00,5824.81,5824.81,5824.81,5824.81,189
2004/6/30,12:46:00,5822.72,5822.72,5822.72,5822.72,351
2004/6/30,12:47:00,5824.50,5824.50,5824.50,5824.50,272
2004/6/30,12:48:00,5822.56,5822.56,5822.56,5822.56,115
2004/6/30,12:49:00,5819.61,5819.61,5819.61,5819.61,225
2004/6/30,12:50:00,5820.88,5820.88,5820.88,5820.88,229
2004/6/30,12:51:00,5816.24,5816.24,5816.24,5816.24,118
2004/6/30,12:52:00,5816.89,5816.89,5816.89,5816.89,165
2004/6/30,12:53:00,5817.04,5817.04,5817.04,5817.04,189
2004/6/30,12:54:00,5815.36,5815.36,5815.36,5815.36,176
2004/6/30,12:55:00,5815.40,5815.40,5815.40,5815.40,138
2004/6/30,12:56:00,5813.71,5813.71,5813.71,5813.71,160
2004/6/30,12:57:00,5817.04,5817.04,5817.04,5817.04,190
2004/6/30,12:58:00,5816.84,5816.84,5816.84,5816.84,135
2004/6/30,12:59:00,5813.15,5813.15,5813.15,5813.15,160
2004/6/30,13:00:00,5819.43,5819.43,5819.43,5819.43,210
2004/6/30,13:01:00,5816.89,5816.89,5816.89,5816.89,198
2004/6/30,13:02:00,5814.16,5814.16,5814.16,5814.16,195
2004/6/30,13:03:00,5818.09,5818.09,5818.09,5818.09,279
2004/6/30,13:04:00,5823.09,5823.09,5823.09,5823.09,382
2004/6/30,13:05:00,5825.68,5825.68,5825.68,5825.68,321
2004/6/30,13:06:00,5831.96,5831.96,5831.96,5831.96,406
2004/6/30,13:07:00,5833.16,5833.16,5833.16,5833.16,405
2004/6/30,13:08:00,5829.53,5829.53,5829.53,5829.53,292
2004/6/30,13:09:00,5829.66,5829.66,5829.66,5829.66,186
2004/6/30,13:10:00,5830.68,5830.68,5830.68,5830.68,281
2004/6/30,13:11:00,5838.14,5838.14,5838.14,5838.14,355
2004/6/30,13:12:00,5830.19,5830.19,5830.19,5830.19,234
2004/6/30,13:13:00,5835.77,5835.77,5835.77,5835.77,296
2004/6/30,13:14:00,5823.89,5823.89,5823.89,5823.89,283
2004/6/30,13:15:00,5822.25,5822.25,5822.25,5822.25,241
2004/6/30,13:16:00,5824.76,5824.76,5824.76,5824.76,222
2004/6/30,13:17:00,5824.06,5824.06,5824.06,5824.06,445
2004/6/30,13:18:00,5828.90,5828.90,5828.90,5828.90,428
2004/6/30,13:19:00,5831.36,5831.36,5831.36,5831.36,262
2004/6/30,13:20:00,5830.78,5830.78,5830.78,5830.78,373
2004/6/30,13:21:00,5832.19,5832.19,5832.19,5832.19,466
2004/6/30,13:22:00,5828.96,5828.96,5828.96,5828.96,494
2004/6/30,13:23:00,5837.33,5837.33,5837.33,5837.33,446
2004/6/30,13:24:00,5828.94,5828.94,5828.94,5828.94,611
2004/6/30,13:25:00,5833.23,5833.23,5833.23,5833.23,672
2004/6/30,13:26:00,5833.22,5833.22,5833.22,5833.22,0
2004/6/30,13:27:00,5833.22,5833.22,5833.22,5833.22,0
2004/6/30,13:28:00,5833.22,5833.22,5833.22,5833.22,0
2004/6/30,13:29:00,5833.22,5833.22,5833.22,5833.22,0
2004/6/30,13:30:00,5839.44,5839.44,5839.44,5839.44,5555
2004/7/1,09:00:00,5839.44,5839.44,5839.44,5839.44,85
2004/7/1,09:01:00,5849.74,5849.74,5849.74,5849.74,1804
2004/7/1,09:02:00,5845.66,5845.66,5845.66,5845.66,736
2004/7/1,09:03:00,5845.16,5845.16,5845.16,5845.16,487
2004/7/1,09:04:00,5840.65,5840.65,5840.65,5840.65,664
2004/7/1,09:05:00,5831.19,5831.19,5831.19,5831.19,798
2004/7/1,09:06:00,5819.59,5819.59,5819.59,5819.59,598
2004/7/1,09:07:00,5816.39,5816.39,5816.39,5816.39,508
2004/7/1,09:08:00,5812.09,5812.09,5812.09,5812.09,523
2004/7/1,09:09:00,5810.88,5810.88,5810.88,5810.88,521
2004/7/1,09:10:00,5815.02,5815.02,5815.02,5815.02,454
2004/7/1,09:11:00,5819.02,5819.02,5819.02,5819.02,471
2004/7/1,09:12:00,5826.50,5826.50,5826.50,5826.50,580
2004/7/1,09:13:00,5835.44,5835.44,5835.44,5835.44,494
2004/7/1,09:14:00,5835.87,5835.87,5835.87,5835.87,442
2004/7/1,09:15:00,5838.90,5838.90,5838.90,5838.90,595
2004/7/1,09:16:00,5836.86,5836.86,5836.86,5836.86,594
2004/7/1,09:17:00,5835.43,5835.43,5835.43,5835.43,377
2004/7/1,09:18:00,5832.37,5832.37,5832.37,5832.37,395
2004/7/1,09:19:00,5833.94,5833.94,5833.94,5833.94,426
2004/7/1,09:20:00,5836.24,5836.24,5836.24,5836.24,360
2004/7/1,09:21:00,5833.55,5833.55,5833.55,5833.55,281
2004/7/1,09:22:00,5830.77,5830.77,5830.77,5830.77,337
2004/7/1,09:23:00,5830.01,5830.01,5830.01,5830.01,465
2004/7/1,09:24:00,5833.19,5833.19,5833.19,5833.19,318
2004/7/1,09:25:00,5835.92,5835.92,5835.92,5835.92,332
2004/7/1,09:26:00,5837.93,5837.93,5837.93,5837.93,395
2004/7/1,09:27:00,5841.05,5841.05,5841.05,5841.05,361
2004/7/1,09:28:00,5842.47,5842.47,5842.47,5842.47,367
2004/7/1,09:29:00,5844.14,5844.14,5844.14,5844.14,579
2004/7/1,09:30:00,5848.93,5848.93,5848.93,5848.93,666
2004/7/1,09:31:00,5850.16,5850.16,5850.16,5850.16,547
2004/7/1,09:32:00,5853.68,5853.68,5853.68,5853.68,515
2004/7/1,09:33:00,5856.17,5856.17,5856.17,5856.17,666
2004/7/1,09:34:00,5857.79,5857.79,5857.79,5857.79,559
2004/7/1,09:35:00,5857.95,5857.95,5857.95,5857.95,426
2004/7/1,09:36:00,5853.28,5853.28,5853.28,5853.28,509
2004/7/1,09:37:00,5854.97,5854.97,5854.97,5854.97,451
2004/7/1,09:38:00,5855.05,5855.05,5855.05,5855.05,324
2004/7/1,09:39:00,5853.48,5853.48,5853.48,5853.48,247
2004/7/1,09:40:00,5853.54,5853.54,5853.54,5853.54,386
2004/7/1,09:41:00,5852.87,5852.87,5852.87,5852.87,331
2004/7/1,09:42:00,5847.89,5847.89,5847.89,5847.89,166
2004/7/1,09:43:00,5851.88,5851.88,5851.88,5851.88,248
2004/7/1,09:44:00,5847.81,5847.81,5847.81,5847.81,256
2004/7/1,09:45:00,5850.20,5850.20,5850.20,5850.20,259
2004/7/1,09:46:00,5848.17,5848.17,5848.17,5848.17,167
2004/7/1,09:47:00,5849.01,5849.01,5849.01,5849.01,274
2004/7/1,09:48:00,5849.40,5849.40,5849.40,5849.40,224
2004/7/1,09:49:00,5848.86,5848.86,5848.86,5848.86,173
2004/7/1,09:50:00,5847.53,5847.53,5847.53,5847.53,211
2004/7/1,09:51:00,5851.40,5851.40,5851.40,5851.40,321
2004/7/1,09:52:00,5852.75,5852.75,5852.75,5852.75,218
2004/7/1,09:53:00,5852.44,5852.44,5852.44,5852.44,207
2004/7/1,09:54:00,5855.13,5855.13,5855.13,5855.13,268
2004/7/1,09:55:00,5856.90,5856.90,5856.90,5856.90,316
2004/7/1,09:56:00,5857.92,5857.92,5857.92,5857.92,282
2004/7/1,09:57:00,5859.00,5859.00,5859.00,5859.00,467
2004/7/1,09:58:00,5862.17,5862.17,5862.17,5862.17,551
2004/7/1,09:59:00,5863.56,5863.56,5863.56,5863.56,414
2004/7/1,10:00:00,5862.77,5862.77,5862.77,5862.77,333
2004/7/1,10:01:00,5862.81,5862.81,5862.81,5862.81,372
2004/7/1,10:02:00,5865.00,5865.00,5865.00,5865.00,408
2004/7/1,10:03:00,5859.25,5859.25,5859.25,5859.25,245
2004/7/1,10:04:00,5857.70,5857.70,5857.70,5857.70,407
2004/7/1,10:05:00,5854.80,5854.80,5854.80,5854.80,462
2004/7/1,10:06:00,5854.60,5854.60,5854.60,5854.60,273
2004/7/1,10:07:00,5855.91,5855.91,5855.91,5855.91,275
2004/7/1,10:08:00,5851.88,5851.88,5851.88,5851.88,256
2004/7/1,10:09:00,5850.33,5850.33,5850.33,5850.33,300
2004/7/1,10:10:00,5848.03,5848.03,5848.03,5848.03,212
2004/7/1,10:11:00,5846.53,5846.53,5846.53,5846.53,224
2004/7/1,10:12:00,5845.64,5845.64,5845.64,5845.64,299
2004/7/1,10:13:00,5840.97,5840.97,5840.97,5840.97,255
2004/7/1,10:14:00,5841.29,5841.29,5841.29,5841.29,186
2004/7/1,10:15:00,5839.16,5839.16,5839.16,5839.16,324
2004/7/1,10:16:00,5838.17,5838.17,5838.17,5838.17,295
2004/7/1,10:17:00,5834.71,5834.71,5834.71,5834.71,243
2004/7/1,10:18:00,5834.81,5834.81,5834.81,5834.81,326
2004/7/1,10:19:00,5829.08,5829.08,5829.08,5829.08,348
2004/7/1,10:20:00,5829.11,5829.11,5829.11,5829.11,254
2004/7/1,10:21:00,5828.15,5828.15,5828.15,5828.15,175
2004/7/1,10:22:00,5829.83,5829.83,5829.83,5829.83,231
2004/7/1,10:23:00,5834.33,5834.33,5834.33,5834.33,246
2004/7/1,10:24:00,5831.94,5831.94,5831.94,5831.94,152
2004/7/1,10:25:00,5836.83,5836.83,5836.83,5836.83,176
2004/7/1,10:26:00,5835.03,5835.03,5835.03,5835.03,146
2004/7/1,10:27:00,5840.22,5840.22,5840.22,5840.22,126
2004/7/1,10:28:00,5837.20,5837.20,5837.20,5837.20,114
2004/7/1,10:29:00,5838.49,5838.49,5838.49,5838.49,150
2004/7/1,10:30:00,5838.54,5838.54,5838.54,5838.54,138
2004/7/1,10:31:00,5839.50,5839.50,5839.50,5839.50,140
2004/7/1,10:32:00,5838.88,5838.88,5838.88,5838.88,133
2004/7/1,10:33:00,5835.90,5835.90,5835.90,5835.90,183
2004/7/1,10:34:00,5838.49,5838.49,5838.49,5838.49,120
2004/7/1,10:35:00,5833.42,5833.42,5833.42,5833.42,100
2004/7/1,10:36:00,5835.73,5835.73,5835.73,5835.73,171
2004/7/1,10:37:00,5831.13,5831.13,5831.13,5831.13,147
2004/7/1,10:38:00,5829.47,5829.47,5829.47,5829.47,119
2004/7/1,10:39:00,5830.17,5830.17,5830.17,5830.17,136
2004/7/1,10:40:00,5830.53,5830.53,5830.53,5830.53,166
2004/7/1,10:41:00,5828.69,5828.69,5828.69,5828.69,125
2004/7/1,10:42:00,5829.50,5829.50,5829.50,5829.50,103
2004/7/1,10:43:00,5830.66,5830.66,5830.66,5830.66,142
2004/7/1,10:44:00,5829.55,5829.55,5829.55,5829.55,166
2004/7/1,10:45:00,5832.65,5832.65,5832.65,5832.65,108
2004/7/1,10:46:00,5834.23,5834.23,5834.23,5834.23,114
2004/7/1,10:47:00,5834.77,5834.77,5834.77,5834.77,184
2004/7/1,10:48:00,5839.56,5839.56,5839.56,5839.56,175
2004/7/1,10:49:00,5837.48,5837.48,5837.48,5837.48,150
2004/7/1,10:50:00,5844.19,5844.19,5844.19,5844.19,195
2004/7/1,10:51:00,5845.51,5845.51,5845.51,5845.51,255
2004/7/1,10:52:00,5839.09,5839.09,5839.09,5839.09,178
2004/7/1,10:53:00,5840.62,5840.62,5840.62,5840.62,224
2004/7/1,10:54:00,5846.50,5846.50,5846.50,5846.50,265
2004/7/1,10:55:00,5841.81,5841.81,5841.81,5841.81,201
2004/7/1,10:56:00,5842.58,5842.58,5842.58,5842.58,146
2004/7/1,10:57:00,5844.79,5844.79,5844.79,5844.79,188
2004/7/1,10:58:00,5842.91,5842.91,5842.91,5842.91,167
2004/7/1,10:59:00,5844.18,5844.18,5844.18,5844.18,115
2004/7/1,11:00:00,5846.70,5846.70,5846.70,5846.70,177
2004/7/1,11:01:00,5842.49,5842.49,5842.49,5842.49,198
2004/7/1,11:02:00,5845.23,5845.23,5845.23,5845.23,191
2004/7/1,11:03:00,5846.88,5846.88,5846.88,5846.88,130
2004/7/1,11:04:00,5842.64,5842.64,5842.64,5842.64,233
2004/7/1,11:05:00,5846.93,5846.93,5846.93,5846.93,221
2004/7/1,11:06:00,5845.98,5845.98,5845.98,5845.98,154
2004/7/1,11:07:00,5848.91,5848.91,5848.91,5848.91,157
2004/7/1,11:08:00,5845.71,5845.71,5845.71,5845.71,151
2004/7/1,11:09:00,5846.04,5846.04,5846.04,5846.04,117
2004/7/1,11:10:00,5846.24,5846.24,5846.24,5846.24,91
2004/7/1,11:11:00,5845.13,5845.13,5845.13,5845.13,173
2004/7/1,11:12:00,5848.45,5848.45,5848.45,5848.45,176
2004/7/1,11:13:00,5849.10,5849.10,5849.10,5849.10,119
2004/7/1,11:14:00,5846.64,5846.64,5846.64,5846.64,127
2004/7/1,11:15:00,5849.33,5849.33,5849.33,5849.33,152
2004/7/1,11:16:00,5846.88,5846.88,5846.88,5846.88,143
2004/7/1,11:17:00,5848.54,5848.54,5848.54,5848.54,97
2004/7/1,11:18:00,5849.36,5849.36,5849.36,5849.36,217
2004/7/1,11:19:00,5851.66,5851.66,5851.66,5851.66,223
2004/7/1,11:20:00,5853.45,5853.45,5853.45,5853.45,157
2004/7/1,11:21:00,5850.37,5850.37,5850.37,5850.37,202
2004/7/1,11:22:00,5849.75,5849.75,5849.75,5849.75,200
2004/7/1,11:23:00,5854.15,5854.15,5854.15,5854.15,170
2004/7/1,11:24:00,5852.06,5852.06,5852.06,5852.06,140
2004/7/1,11:25:00,5852.32,5852.32,5852.32,5852.32,255
2004/7/1,11:26:00,5849.72,5849.72,5849.72,5849.72,198
2004/7/1,11:27:00,5852.20,5852.20,5852.20,5852.20,204
2004/7/1,11:28:00,5853.34,5853.34,5853.34,5853.34,171
2004/7/1,11:29:00,5852.62,5852.62,5852.62,5852.62,269
2004/7/1,11:30:00,5855.06,5855.06,5855.06,5855.06,248
2004/7/1,11:31:00,5852.94,5852.94,5852.94,5852.94,145
2004/7/1,11:32:00,5854.62,5854.62,5854.62,5854.62,225
2004/7/1,11:33:00,5856.96,5856.96,5856.96,5856.96,221
2004/7/1,11:34:00,5855.28,5855.28,5855.28,5855.28,166
2004/7/1,11:35:00,5854.92,5854.92,5854.92,5854.92,172
2004/7/1,11:36:00,5851.61,5851.61,5851.61,5851.61,180
2004/7/1,11:37:00,5854.17,5854.17,5854.17,5854.17,188
2004/7/1,11:38:00,5855.67,5855.67,5855.67,5855.67,111
2004/7/1,11:39:00,5851.97,5851.97,5851.97,5851.97,195
2004/7/1,11:40:00,5853.33,5853.33,5853.33,5853.33,175
2004/7/1,11:41:00,5851.03,5851.03,5851.03,5851.03,127
2004/7/1,11:42:00,5853.65,5853.65,5853.65,5853.65,157
2004/7/1,11:43:00,5850.81,5850.81,5850.81,5850.81,181
2004/7/1,11:44:00,5851.65,5851.65,5851.65,5851.65,141
2004/7/1,11:45:00,5852.30,5852.30,5852.30,5852.30,87
2004/7/1,11:46:00,5850.74,5850.74,5850.74,5850.74,165
2004/7/1,11:47:00,5854.31,5854.31,5854.31,5854.31,170
2004/7/1,11:48:00,5853.51,5853.51,5853.51,5853.51,93
2004/7/1,11:49:00,5851.21,5851.21,5851.21,5851.21,148
2004/7/1,11:50:00,5850.23,5850.23,5850.23,5850.23,137
2004/7/1,11:51:00,5851.60,5851.60,5851.60,5851.60,134
2004/7/1,11:52:00,5854.05,5854.05,5854.05,5854.05,100
2004/7/1,11:53:00,5855.71,5855.71,5855.71,5855.71,142
2004/7/1,11:54:00,5856.77,5856.77,5856.77,5856.77,135
2004/7/1,11:55:00,5858.37,5858.37,5858.37,5858.37,123
2004/7/1,11:56:00,5853.79,5853.79,5853.79,5853.79,158
2004/7/1,11:57:00,5858.63,5858.63,5858.63,5858.63,329
2004/7/1,11:58:00,5857.73,5857.73,5857.73,5857.73,259
2004/7/1,11:59:00,5859.26,5859.26,5859.26,5859.26,229
2004/7/1,12:00:00,5866.88,5866.88,5866.88,5866.88,314
2004/7/1,12:01:00,5863.10,5863.10,5863.10,5863.10,291
2004/7/1,12:02:00,5865.90,5865.90,5865.90,5865.90,219
2004/7/1,12:03:00,5870.45,5870.45,5870.45,5870.45,295
2004/7/1,12:04:00,5870.59,5870.59,5870.59,5870.59,267
2004/7/1,12:05:00,5862.65,5862.65,5862.65,5862.65,253
2004/7/1,12:06:00,5861.17,5861.17,5861.17,5861.17,175
2004/7/1,12:07:00,5863.62,5863.62,5863.62,5863.62,283
2004/7/1,12:08:00,5865.02,5865.02,5865.02,5865.02,209
2004/7/1,12:09:00,5864.88,5864.88,5864.88,5864.88,166
2004/7/1,12:10:00,5862.56,5862.56,5862.56,5862.56,166
2004/7/1,12:11:00,5859.81,5859.81,5859.81,5859.81,172
2004/7/1,12:12:00,5860.86,5860.86,5860.86,5860.86,137
2004/7/1,12:13:00,5859.70,5859.70,5859.70,5859.70,81
2004/7/1,12:14:00,5858.21,5858.21,5858.21,5858.21,151
2004/7/1,12:15:00,5858.11,5858.11,5858.11,5858.11,141
2004/7/1,12:16:00,5857.83,5857.83,5857.83,5857.83,122
2004/7/1,12:17:00,5860.64,5860.64,5860.64,5860.64,108
2004/7/1,12:18:00,5858.49,5858.49,5858.49,5858.49,134
2004/7/1,12:19:00,5859.14,5859.14,5859.14,5859.14,145
2004/7/1,12:20:00,5860.18,5860.18,5860.18,5860.18,81
2004/7/1,12:21:00,5857.98,5857.98,5857.98,5857.98,131
2004/7/1,12:22:00,5856.83,5856.83,5856.83,5856.83,136
2004/7/1,12:23:00,5858.02,5858.02,5858.02,5858.02,86
2004/7/1,12:24:00,5861.03,5861.03,5861.03,5861.03,106
2004/7/1,12:25:00,5862.00,5862.00,5862.00,5862.00,149
2004/7/1,12:26:00,5857.68,5857.68,5857.68,5857.68,120
2004/7/1,12:27:00,5856.80,5856.80,5856.80,5856.80,85
2004/7/1,12:28:00,5858.10,5858.10,5858.10,5858.10,142
2004/7/1,12:29:00,5855.95,5855.95,5855.95,5855.95,127
2004/7/1,12:30:00,5854.84,5854.84,5854.84,5854.84,87
2004/7/1,12:31:00,5854.74,5854.74,5854.74,5854.74,140
2004/7/1,12:32:00,5851.95,5851.95,5851.95,5851.95,223
2004/7/1,12:33:00,5854.24,5854.24,5854.24,5854.24,156
2004/7/1,12:34:00,5853.58,5853.58,5853.58,5853.58,95
2004/7/1,12:35:00,5851.93,5851.93,5851.93,5851.93,213
2004/7/1,12:36:00,5851.43,5851.43,5851.43,5851.43,164
2004/7/1,12:37:00,5849.62,5849.62,5849.62,5849.62,138
2004/7/1,12:38:00,5846.20,5846.20,5846.20,5846.20,184
2004/7/1,12:39:00,5852.56,5852.56,5852.56,5852.56,236
2004/7/1,12:40:00,5846.09,5846.09,5846.09,5846.09,251
2004/7/1,12:41:00,5844.55,5844.55,5844.55,5844.55,146
2004/7/1,12:42:00,5846.20,5846.20,5846.20,5846.20,220
2004/7/1,12:43:00,5849.86,5849.86,5849.86,5849.86,205
2004/7/1,12:44:00,5846.89,5846.89,5846.89,5846.89,111
2004/7/1,12:45:00,5847.76,5847.76,5847.76,5847.76,170
2004/7/1,12:46:00,5845.90,5845.90,5845.90,5845.90,203
2004/7/1,12:47:00,5842.99,5842.99,5842.99,5842.99,142
2004/7/1,12:48:00,5847.48,5847.48,5847.48,5847.48,109
2004/7/1,12:49:00,5843.63,5843.63,5843.63,5843.63,154
2004/7/1,12:50:00,5845.40,5845.40,5845.40,5845.40,204
2004/7/1,12:51:00,5845.77,5845.77,5845.77,5845.77,208
2004/7/1,12:52:00,5842.40,5842.40,5842.40,5842.40,156
2004/7/1,12:53:00,5841.69,5841.69,5841.69,5841.69,143
2004/7/1,12:54:00,5842.08,5842.08,5842.08,5842.08,139
2004/7/1,12:55:00,5838.73,5838.73,5838.73,5838.73,114
2004/7/1,12:56:00,5838.41,5838.41,5838.41,5838.41,182
2004/7/1,12:57:00,5836.83,5836.83,5836.83,5836.83,288
2004/7/1,12:58:00,5836.03,5836.03,5836.03,5836.03,213
2004/7/1,12:59:00,5834.48,5834.48,5834.48,5834.48,253
2004/7/1,13:00:00,5833.80,5833.80,5833.80,5833.80,318
2004/7/1,13:01:00,5829.48,5829.48,5829.48,5829.48,276
2004/7/1,13:02:00,5831.59,5831.59,5831.59,5831.59,206
2004/7/1,13:03:00,5832.22,5832.22,5832.22,5832.22,372
2004/7/1,13:04:00,5830.04,5830.04,5830.04,5830.04,297
2004/7/1,13:05:00,5834.45,5834.45,5834.45,5834.45,186
2004/7/1,13:06:00,5833.31,5833.31,5833.31,5833.31,226
2004/7/1,13:07:00,5833.48,5833.48,5833.48,5833.48,207
2004/7/1,13:08:00,5836.59,5836.59,5836.59,5836.59,214
2004/7/1,13:09:00,5840.65,5840.65,5840.65,5840.65,136
2004/7/1,13:10:00,5840.51,5840.51,5840.51,5840.51,199
2004/7/1,13:11:00,5840.17,5840.17,5840.17,5840.17,193
2004/7/1,13:12:00,5842.78,5842.78,5842.78,5842.78,146
2004/7/1,13:13:00,5842.92,5842.92,5842.92,5842.92,163
2004/7/1,13:14:00,5841.16,5841.16,5841.16,5841.16,269
2004/7/1,13:15:00,5839.91,5839.91,5839.91,5839.91,260
2004/7/1,13:16:00,5836.96,5836.96,5836.96,5836.96,154
2004/7/1,13:17:00,5838.08,5838.08,5838.08,5838.08,298
2004/7/1,13:18:00,5835.10,5835.10,5835.10,5835.10,327
2004/7/1,13:19:00,5840.09,5840.09,5840.09,5840.09,206
2004/7/1,13:20:00,5836.34,5836.34,5836.34,5836.34,267
2004/7/1,13:21:00,5838.93,5838.93,5838.93,5838.93,313
2004/7/1,13:22:00,5836.45,5836.45,5836.45,5836.45,313
2004/7/1,13:23:00,5834.92,5834.92,5834.92,5834.92,221
2004/7/1,13:24:00,5836.73,5836.73,5836.73,5836.73,433
2004/7/1,13:25:00,5835.26,5835.26,5835.26,5835.26,448
2004/7/1,13:26:00,5835.26,5835.26,5835.26,5835.26,0
2004/7/1,13:27:00,5835.26,5835.26,5835.26,5835.26,0
2004/7/1,13:28:00,5835.26,5835.26,5835.26,5835.26,0
2004/7/1,13:29:00,5835.26,5835.26,5835.26,5835.26,0
2004/7/1,13:30:00,5836.91,5836.91,5836.91,5836.91,3170
2004/7/2,09:00:00,5836.91,5836.91,5836.91,5836.91,134
2004/7/2,09:01:00,5738.22,5738.22,5738.22,5738.22,2133
2004/7/2,09:02:00,5726.66,5726.66,5726.66,5726.66,863
2004/7/2,09:03:00,5725.32,5725.32,5725.32,5725.32,652
2004/7/2,09:04:00,5716.77,5716.77,5716.77,5716.77,618
2004/7/2,09:05:00,5718.64,5718.64,5718.64,5718.64,776
2004/7/2,09:06:00,5728.59,5728.59,5728.59,5728.59,560
2004/7/2,09:07:00,5733.94,5733.94,5733.94,5733.94,431
2004/7/2,09:08:00,5745.31,5745.31,5745.31,5745.31,569
2004/7/2,09:09:00,5747.10,5747.10,5747.10,5747.10,557
2004/7/2,09:10:00,5748.34,5748.34,5748.34,5748.34,493
2004/7/2,09:11:00,5749.98,5749.98,5749.98,5749.98,428
2004/7/2,09:12:00,5748.06,5748.06,5748.06,5748.06,465
2004/7/2,09:13:00,5739.87,5739.87,5739.87,5739.87,463
2004/7/2,09:14:00,5738.98,5738.98,5738.98,5738.98,344
2004/7/2,09:15:00,5732.57,5732.57,5732.57,5732.57,541
2004/7/2,09:16:00,5735.20,5735.20,5735.20,5735.20,427
2004/7/2,09:17:00,5733.73,5733.73,5733.73,5733.73,343
2004/7/2,09:18:00,5737.14,5737.14,5737.14,5737.14,373
2004/7/2,09:19:00,5738.38,5738.38,5738.38,5738.38,456
2004/7/2,09:20:00,5743.42,5743.42,5743.42,5743.42,328
2004/7/2,09:21:00,5743.54,5743.54,5743.54,5743.54,283
2004/7/2,09:22:00,5749.24,5749.24,5749.24,5749.24,311
2004/7/2,09:23:00,5756.59,5756.59,5756.59,5756.59,330
2004/7/2,09:24:00,5757.74,5757.74,5757.74,5757.74,298
2004/7/2,09:25:00,5758.09,5758.09,5758.09,5758.09,299
2004/7/2,09:26:00,5760.32,5760.32,5760.32,5760.32,485
2004/7/2,09:27:00,5759.39,5759.39,5759.39,5759.39,395
2004/7/2,09:28:00,5755.82,5755.82,5755.82,5755.82,228
2004/7/2,09:29:00,5761.00,5761.00,5761.00,5761.00,325
2004/7/2,09:30:00,5761.62,5761.62,5761.62,5761.62,295
2004/7/2,09:31:00,5760.99,5760.99,5760.99,5760.99,255
2004/7/2,09:32:00,5761.87,5761.87,5761.87,5761.87,204
2004/7/2,09:33:00,5756.10,5756.10,5756.10,5756.10,302
2004/7/2,09:34:00,5753.92,5753.92,5753.92,5753.92,333
2004/7/2,09:35:00,5749.34,5749.34,5749.34,5749.34,264
2004/7/2,09:36:00,5755.37,5755.37,5755.37,5755.37,242
2004/7/2,09:37:00,5754.85,5754.85,5754.85,5754.85,204
2004/7/2,09:38:00,5749.89,5749.89,5749.89,5749.89,159
2004/7/2,09:39:00,5747.27,5747.27,5747.27,5747.27,210
2004/7/2,09:40:00,5745.33,5745.33,5745.33,5745.33,301
2004/7/2,09:41:00,5747.60,5747.60,5747.60,5747.60,276
2004/7/2,09:42:00,5747.86,5747.86,5747.86,5747.86,230
2004/7/2,09:43:00,5742.30,5742.30,5742.30,5742.30,229
2004/7/2,09:44:00,5745.90,5745.90,5745.90,5745.90,210
2004/7/2,09:45:00,5748.89,5748.89,5748.89,5748.89,154
2004/7/2,09:46:00,5749.27,5749.27,5749.27,5749.27,155
2004/7/2,09:47:00,5747.00,5747.00,5747.00,5747.00,210
2004/7/2,09:48:00,5749.44,5749.44,5749.44,5749.44,239
2004/7/2,09:49:00,5743.44,5743.44,5743.44,5743.44,189
2004/7/2,09:50:00,5753.02,5753.02,5753.02,5753.02,172
2004/7/2,09:51:00,5753.87,5753.87,5753.87,5753.87,227
2004/7/2,09:52:00,5752.05,5752.05,5752.05,5752.05,168
2004/7/2,09:53:00,5752.26,5752.26,5752.26,5752.26,190
2004/7/2,09:54:00,5753.31,5753.31,5753.31,5753.31,348
2004/7/2,09:55:00,5757.05,5757.05,5757.05,5757.05,316
2004/7/2,09:56:00,5758.93,5758.93,5758.93,5758.93,262
2004/7/2,09:57:00,5760.02,5760.02,5760.02,5760.02,243
2004/7/2,09:58:00,5760.31,5760.31,5760.31,5760.31,223
2004/7/2,09:59:00,5761.03,5761.03,5761.03,5761.03,152
2004/7/2,10:00:00,5756.80,5756.80,5756.80,5756.80,172
2004/7/2,10:01:00,5758.80,5758.80,5758.80,5758.80,176
2004/7/2,10:02:00,5753.46,5753.46,5753.46,5753.46,208
2004/7/2,10:03:00,5752.14,5752.14,5752.14,5752.14,114
2004/7/2,10:04:00,5754.33,5754.33,5754.33,5754.33,142
2004/7/2,10:05:00,5746.37,5746.37,5746.37,5746.37,240
2004/7/2,10:06:00,5747.87,5747.87,5747.87,5747.87,191
2004/7/2,10:07:00,5752.62,5752.62,5752.62,5752.62,90
2004/7/2,10:08:00,5746.03,5746.03,5746.03,5746.03,167
2004/7/2,10:09:00,5752.06,5752.06,5752.06,5752.06,154
2004/7/2,10:10:00,5750.60,5750.60,5750.60,5750.60,115
2004/7/2,10:11:00,5751.28,5751.28,5751.28,5751.28,125
2004/7/2,10:12:00,5751.29,5751.29,5751.29,5751.29,144
2004/7/2,10:13:00,5751.79,5751.79,5751.79,5751.79,174
2004/7/2,10:14:00,5754.51,5754.51,5754.51,5754.51,86
2004/7/2,10:15:00,5752.89,5752.89,5752.89,5752.89,128
2004/7/2,10:16:00,5753.18,5753.18,5753.18,5753.18,160
2004/7/2,10:17:00,5754.96,5754.96,5754.96,5754.96,109
2004/7/2,10:18:00,5760.16,5760.16,5760.16,5760.16,122
2004/7/2,10:19:00,5759.89,5759.89,5759.89,5759.89,111
2004/7/2,10:20:00,5762.69,5762.69,5762.69,5762.69,120
2004/7/2,10:21:00,5759.23,5759.23,5759.23,5759.23,109
2004/7/2,10:22:00,5764.85,5764.85,5764.85,5764.85,153
2004/7/2,10:23:00,5766.20,5766.20,5766.20,5766.20,170
2004/7/2,10:24:00,5767.65,5767.65,5767.65,5767.65,105
2004/7/2,10:25:00,5769.18,5769.18,5769.18,5769.18,134
2004/7/2,10:26:00,5769.88,5769.88,5769.88,5769.88,166
2004/7/2,10:27:00,5765.84,5765.84,5765.84,5765.84,160
2004/7/2,10:28:00,5769.93,5769.93,5769.93,5769.93,100
2004/7/2,10:29:00,5772.93,5772.93,5772.93,5772.93,160
2004/7/2,10:30:00,5768.11,5768.11,5768.11,5768.11,198
2004/7/2,10:31:00,5763.72,5763.72,5763.72,5763.72,169
2004/7/2,10:32:00,5766.39,5766.39,5766.39,5766.39,166
2004/7/2,10:33:00,5761.52,5761.52,5761.52,5761.52,175
2004/7/2,10:34:00,5762.51,5762.51,5762.51,5762.51,131
2004/7/2,10:35:00,5761.49,5761.49,5761.49,5761.49,82
2004/7/2,10:36:00,5762.33,5762.33,5762.33,5762.33,149
2004/7/2,10:37:00,5761.59,5761.59,5761.59,5761.59,171
2004/7/2,10:38:00,5764.16,5764.16,5764.16,5764.16,78
2004/7/2,10:39:00,5762.79,5762.79,5762.79,5762.79,101
2004/7/2,10:40:00,5759.85,5759.85,5759.85,5759.85,126
2004/7/2,10:41:00,5759.67,5759.67,5759.67,5759.67,98
2004/7/2,10:42:00,5758.85,5758.85,5758.85,5758.85,85
2004/7/2,10:43:00,5752.62,5752.62,5752.62,5752.62,216
2004/7/2,10:44:00,5750.58,5750.58,5750.58,5750.58,144
2004/7/2,10:45:00,5751.31,5751.31,5751.31,5751.31,97
2004/7/2,10:46:00,5756.20,5756.20,5756.20,5756.20,124
2004/7/2,10:47:00,5755.20,5755.20,5755.20,5755.20,103
2004/7/2,10:48:00,5755.02,5755.02,5755.02,5755.02,77
2004/7/2,10:49:00,5759.89,5759.89,5759.89,5759.89,76
2004/7/2,10:50:00,5761.16,5761.16,5761.16,5761.16,125
2004/7/2,10:51:00,5760.33,5760.33,5760.33,5760.33,101
2004/7/2,10:52:00,5759.52,5759.52,5759.52,5759.52,61
2004/7/2,10:53:00,5761.35,5761.35,5761.35,5761.35,66
2004/7/2,10:54:00,5761.80,5761.80,5761.80,5761.80,98
2004/7/2,10:55:00,5762.50,5762.50,5762.50,5762.50,98
2004/7/2,10:56:00,5763.55,5763.55,5763.55,5763.55,63
2004/7/2,10:57:00,5763.76,5763.76,5763.76,5763.76,140
2004/7/2,10:58:00,5767.28,5767.28,5767.28,5767.28,130
2004/7/2,10:59:00,5768.16,5768.16,5768.16,5768.16,119
2004/7/2,11:00:00,5765.38,5765.38,5765.38,5765.38,107
2004/7/2,11:01:00,5764.95,5764.95,5764.95,5764.95,265
2004/7/2,11:02:00,5770.24,5770.24,5770.24,5770.24,238
2004/7/2,11:03:00,5770.63,5770.63,5770.63,5770.63,143
2004/7/2,11:04:00,5773.37,5773.37,5773.37,5773.37,253
2004/7/2,11:05:00,5775.76,5775.76,5775.76,5775.76,189
2004/7/2,11:06:00,5774.46,5774.46,5774.46,5774.46,107
2004/7/2,11:07:00,5767.94,5767.94,5767.94,5767.94,204
2004/7/2,11:08:00,5767.19,5767.19,5767.19,5767.19,140
2004/7/2,11:09:00,5767.36,5767.36,5767.36,5767.36,178
2004/7/2,11:10:00,5764.75,5764.75,5764.75,5764.75,109
2004/7/2,11:11:00,5762.98,5762.98,5762.98,5762.98,117
2004/7/2,11:12:00,5763.68,5763.68,5763.68,5763.68,135
2004/7/2,11:13:00,5765.32,5765.32,5765.32,5765.32,102
2004/7/2,11:14:00,5764.22,5764.22,5764.22,5764.22,146
2004/7/2,11:15:00,5763.28,5763.28,5763.28,5763.28,125
2004/7/2,11:16:00,5765.43,5765.43,5765.43,5765.43,92
2004/7/2,11:17:00,5768.15,5768.15,5768.15,5768.15,82
2004/7/2,11:18:00,5763.00,5763.00,5763.00,5763.00,128
2004/7/2,11:19:00,5762.47,5762.47,5762.47,5762.47,139
2004/7/2,11:20:00,5760.42,5760.42,5760.42,5760.42,93
2004/7/2,11:21:00,5765.89,5765.89,5765.89,5765.89,97
2004/7/2,11:22:00,5764.46,5764.46,5764.46,5764.46,158
2004/7/2,11:23:00,5762.63,5762.63,5762.63,5762.63,126
2004/7/2,11:24:00,5764.65,5764.65,5764.65,5764.65,57
2004/7/2,11:25:00,5764.41,5764.41,5764.41,5764.41,118
2004/7/2,11:26:00,5763.06,5763.06,5763.06,5763.06,122
2004/7/2,11:27:00,5760.69,5760.69,5760.69,5760.69,84
2004/7/2,11:28:00,5761.21,5761.21,5761.21,5761.21,97
2004/7/2,11:29:00,5758.64,5758.64,5758.64,5758.64,170
2004/7/2,11:30:00,5758.18,5758.18,5758.18,5758.18,119
2004/7/2,11:31:00,5757.75,5757.75,5757.75,5757.75,116
2004/7/2,11:32:00,5756.71,5756.71,5756.71,5756.71,186
2004/7/2,11:33:00,5757.40,5757.40,5757.40,5757.40,207
2004/7/2,11:34:00,5755.13,5755.13,5755.13,5755.13,155
2004/7/2,11:35:00,5755.36,5755.36,5755.36,5755.36,147
2004/7/2,11:36:00,5753.32,5753.32,5753.32,5753.32,194
2004/7/2,11:37:00,5752.03,5752.03,5752.03,5752.03,184
2004/7/2,11:38:00,5750.91,5750.91,5750.91,5750.91,139
2004/7/2,11:39:00,5751.19,5751.19,5751.19,5751.19,242
2004/7/2,11:40:00,5749.14,5749.14,5749.14,5749.14,181
2004/7/2,11:41:00,5749.47,5749.47,5749.47,5749.47,137
2004/7/2,11:42:00,5746.87,5746.87,5746.87,5746.87,145
2004/7/2,11:43:00,5747.20,5747.20,5747.20,5747.20,164
2004/7/2,11:44:00,5746.76,5746.76,5746.76,5746.76,150
2004/7/2,11:45:00,5749.73,5749.73,5749.73,5749.73,93
2004/7/2,11:46:00,5748.17,5748.17,5748.17,5748.17,194
2004/7/2,11:47:00,5747.48,5747.48,5747.48,5747.48,148
2004/7/2,11:48:00,5750.93,5750.93,5750.93,5750.93,117
2004/7/2,11:49:00,5752.76,5752.76,5752.76,5752.76,103
2004/7/2,11:50:00,5752.31,5752.31,5752.31,5752.31,109
2004/7/2,11:51:00,5753.86,5753.86,5753.86,5753.86,117
2004/7/2,11:52:00,5751.30,5751.30,5751.30,5751.30,54
2004/7/2,11:53:00,5753.56,5753.56,5753.56,5753.56,107
2004/7/2,11:54:00,5756.26,5756.26,5756.26,5756.26,103
2004/7/2,11:55:00,5756.67,5756.67,5756.67,5756.67,68
2004/7/2,11:56:00,5754.52,5754.52,5754.52,5754.52,68
2004/7/2,11:57:00,5754.52,5754.52,5754.52,5754.52,108
2004/7/2,11:58:00,5753.88,5753.88,5753.88,5753.88,126
2004/7/2,11:59:00,5757.78,5757.78,5757.78,5757.78,55
2004/7/2,12:00:00,5752.31,5752.31,5752.31,5752.31,86
2004/7/2,12:01:00,5753.11,5753.11,5753.11,5753.11,96
2004/7/2,12:02:00,5757.16,5757.16,5757.16,5757.16,59
2004/7/2,12:03:00,5755.51,5755.51,5755.51,5755.51,114
2004/7/2,12:04:00,5755.16,5755.16,5755.16,5755.16,73
2004/7/2,12:05:00,5755.39,5755.39,5755.39,5755.39,90
2004/7/2,12:06:00,5754.97,5754.97,5754.97,5754.97,47
2004/7/2,12:07:00,5754.43,5754.43,5754.43,5754.43,110
2004/7/2,12:08:00,5752.92,5752.92,5752.92,5752.92,74
2004/7/2,12:09:00,5749.89,5749.89,5749.89,5749.89,75
2004/7/2,12:10:00,5750.35,5750.35,5750.35,5750.35,65
2004/7/2,12:11:00,5749.45,5749.45,5749.45,5749.45,93
2004/7/2,12:12:00,5750.91,5750.91,5750.91,5750.91,80
2004/7/2,12:13:00,5751.11,5751.11,5751.11,5751.11,64
2004/7/2,12:14:00,5750.78,5750.78,5750.78,5750.78,75
2004/7/2,12:15:00,5749.31,5749.31,5749.31,5749.31,97
2004/7/2,12:16:00,5752.95,5752.95,5752.95,5752.95,68
2004/7/2,12:17:00,5752.11,5752.11,5752.11,5752.11,65
2004/7/2,12:18:00,5751.05,5751.05,5751.05,5751.05,115
2004/7/2,12:19:00,5751.18,5751.18,5751.18,5751.18,91
2004/7/2,12:20:00,5751.24,5751.24,5751.24,5751.24,43
2004/7/2,12:21:00,5750.29,5750.29,5750.29,5750.29,127
2004/7/2,12:22:00,5750.24,5750.24,5750.24,5750.24,162
2004/7/2,12:23:00,5751.99,5751.99,5751.99,5751.99,164
2004/7/2,12:24:00,5751.46,5751.46,5751.46,5751.46,77
2004/7/2,12:25:00,5751.59,5751.59,5751.59,5751.59,106
2004/7/2,12:26:00,5750.54,5750.54,5750.54,5750.54,127
2004/7/2,12:27:00,5750.89,5750.89,5750.89,5750.89,75
2004/7/2,12:28:00,5752.41,5752.41,5752.41,5752.41,150
2004/7/2,12:29:00,5750.34,5750.34,5750.34,5750.34,97
2004/7/2,12:30:00,5749.82,5749.82,5749.82,5749.82,78
2004/7/2,12:31:00,5748.08,5748.08,5748.08,5748.08,76
2004/7/2,12:32:00,5744.82,5744.82,5744.82,5744.82,163
2004/7/2,12:33:00,5743.54,5743.54,5743.54,5743.54,120
2004/7/2,12:34:00,5742.50,5742.50,5742.50,5742.50,68
2004/7/2,12:35:00,5742.80,5742.80,5742.80,5742.80,137
2004/7/2,12:36:00,5743.16,5743.16,5743.16,5743.16,195
2004/7/2,12:37:00,5742.46,5742.46,5742.46,5742.46,136
2004/7/2,12:38:00,5740.94,5740.94,5740.94,5740.94,153
2004/7/2,12:39:00,5739.67,5739.67,5739.67,5739.67,120
2004/7/2,12:40:00,5740.06,5740.06,5740.06,5740.06,173
2004/7/2,12:41:00,5741.35,5741.35,5741.35,5741.35,84
2004/7/2,12:42:00,5737.12,5737.12,5737.12,5737.12,236
2004/7/2,12:43:00,5734.96,5734.96,5734.96,5734.96,148
2004/7/2,12:44:00,5733.59,5733.59,5733.59,5733.59,123
2004/7/2,12:45:00,5733.07,5733.07,5733.07,5733.07,137
2004/7/2,12:46:00,5736.26,5736.26,5736.26,5736.26,203
2004/7/2,12:47:00,5736.08,5736.08,5736.08,5736.08,131
2004/7/2,12:48:00,5736.45,5736.45,5736.45,5736.45,99
2004/7/2,12:49:00,5738.19,5738.19,5738.19,5738.19,160
2004/7/2,12:50:00,5739.07,5739.07,5739.07,5739.07,123
2004/7/2,12:51:00,5740.46,5740.46,5740.46,5740.46,80
2004/7/2,12:52:00,5741.37,5741.37,5741.37,5741.37,96
2004/7/2,12:53:00,5744.35,5744.35,5744.35,5744.35,128
2004/7/2,12:54:00,5744.56,5744.56,5744.56,5744.56,105
2004/7/2,12:55:00,5744.26,5744.26,5744.26,5744.26,90
2004/7/2,12:56:00,5747.29,5747.29,5747.29,5747.29,140
2004/7/2,12:57:00,5749.07,5749.07,5749.07,5749.07,142
2004/7/2,12:58:00,5749.78,5749.78,5749.78,5749.78,95
2004/7/2,12:59:00,5750.90,5750.90,5750.90,5750.90,104
2004/7/2,13:00:00,5750.13,5750.13,5750.13,5750.13,138
2004/7/2,13:01:00,5745.84,5745.84,5745.84,5745.84,179
2004/7/2,13:02:00,5746.07,5746.07,5746.07,5746.07,96
2004/7/2,13:03:00,5745.64,5745.64,5745.64,5745.64,182
2004/7/2,13:04:00,5745.48,5745.48,5745.48,5745.48,139
2004/7/2,13:05:00,5744.41,5744.41,5744.41,5744.41,98
2004/7/2,13:06:00,5742.97,5742.97,5742.97,5742.97,107
2004/7/2,13:07:00,5740.98,5740.98,5740.98,5740.98,147
2004/7/2,13:08:00,5737.10,5737.10,5737.10,5737.10,187
2004/7/2,13:09:00,5743.24,5743.24,5743.24,5743.24,111
2004/7/2,13:10:00,5736.22,5736.22,5736.22,5736.22,321
2004/7/2,13:11:00,5735.53,5735.53,5735.53,5735.53,313
2004/7/2,13:12:00,5734.24,5734.24,5734.24,5734.24,191
2004/7/2,13:13:00,5736.25,5736.25,5736.25,5736.25,224
2004/7/2,13:14:00,5733.76,5733.76,5733.76,5733.76,212
2004/7/2,13:15:00,5736.82,5736.82,5736.82,5736.82,209
2004/7/2,13:16:00,5735.55,5735.55,5735.55,5735.55,117
2004/7/2,13:17:00,5735.44,5735.44,5735.44,5735.44,222
2004/7/2,13:18:00,5736.40,5736.40,5736.40,5736.40,223
2004/7/2,13:19:00,5736.30,5736.30,5736.30,5736.30,168
2004/7/2,13:20:00,5738.91,5738.91,5738.91,5738.91,193
2004/7/2,13:21:00,5739.56,5739.56,5739.56,5739.56,285
2004/7/2,13:22:00,5741.18,5741.18,5741.18,5741.18,293
2004/7/2,13:23:00,5744.69,5744.69,5744.69,5744.69,183
2004/7/2,13:24:00,5741.36,5741.36,5741.36,5741.36,449
2004/7/2,13:25:00,5740.76,5740.76,5740.76,5740.76,449
2004/7/2,13:26:00,5740.76,5740.76,5740.76,5740.76,0
2004/7/2,13:27:00,5740.76,5740.76,5740.76,5740.76,0
2004/7/2,13:28:00,5740.76,5740.76,5740.76,5740.76,0
2004/7/2,13:29:00,5740.76,5740.76,5740.76,5740.76,0
2004/7/2,13:30:00,5746.70,5746.70,5746.70,5746.70,2878
2004/7/5,09:00:00,5746.70,5746.70,5746.70,5746.70,86
2004/7/5,09:01:00,5687.61,5687.61,5687.61,5687.61,1236
2004/7/5,09:02:00,5691.48,5691.48,5691.48,5691.48,396
2004/7/5,09:03:00,5692.05,5692.05,5692.05,5692.05,336
2004/7/5,09:04:00,5698.76,5698.76,5698.76,5698.76,380
2004/7/5,09:05:00,5700.43,5700.43,5700.43,5700.43,536
2004/7/5,09:06:00,5705.60,5705.60,5705.60,5705.60,429
2004/7/5,09:07:00,5707.08,5707.08,5707.08,5707.08,282
2004/7/5,09:08:00,5696.53,5696.53,5696.53,5696.53,361
2004/7/5,09:09:00,5692.85,5692.85,5692.85,5692.85,419
2004/7/5,09:10:00,5687.96,5687.96,5687.96,5687.96,319
2004/7/5,09:11:00,5684.88,5684.88,5684.88,5684.88,328
2004/7/5,09:12:00,5675.40,5675.40,5675.40,5675.40,501
2004/7/5,09:13:00,5671.81,5671.81,5671.81,5671.81,581
2004/7/5,09:14:00,5667.31,5667.31,5667.31,5667.31,368
2004/7/5,09:15:00,5664.46,5664.46,5664.46,5664.46,421
2004/7/5,09:16:00,5660.90,5660.90,5660.90,5660.90,450
2004/7/5,09:17:00,5663.60,5663.60,5663.60,5663.60,268
2004/7/5,09:18:00,5665.48,5665.48,5665.48,5665.48,238
2004/7/5,09:19:00,5669.06,5669.06,5669.06,5669.06,304
2004/7/5,09:20:00,5673.90,5673.90,5673.90,5673.90,307
2004/7/5,09:21:00,5671.92,5671.92,5671.92,5671.92,219
2004/7/5,09:22:00,5672.67,5672.67,5672.67,5672.67,228
2004/7/5,09:23:00,5671.76,5671.76,5671.76,5671.76,256
2004/7/5,09:24:00,5669.63,5669.63,5669.63,5669.63,299
2004/7/5,09:25:00,5662.84,5662.84,5662.84,5662.84,273
2004/7/5,09:26:00,5656.75,5656.75,5656.75,5656.75,446
2004/7/5,09:27:00,5653.75,5653.75,5653.75,5653.75,393
2004/7/5,09:28:00,5652.61,5652.61,5652.61,5652.61,333
2004/7/5,09:29:00,5647.30,5647.30,5647.30,5647.30,450
2004/7/5,09:30:00,5651.12,5651.12,5651.12,5651.12,368
2004/7/5,09:31:00,5647.69,5647.69,5647.69,5647.69,334
2004/7/5,09:32:00,5647.83,5647.83,5647.83,5647.83,202
2004/7/5,09:33:00,5650.71,5650.71,5650.71,5650.71,298
2004/7/5,09:34:00,5650.57,5650.57,5650.57,5650.57,218
2004/7/5,09:35:00,5652.90,5652.90,5652.90,5652.90,142
2004/7/5,09:36:00,5655.83,5655.83,5655.83,5655.83,223
2004/7/5,09:37:00,5659.43,5659.43,5659.43,5659.43,226
2004/7/5,09:38:00,5664.20,5664.20,5664.20,5664.20,218
2004/7/5,09:39:00,5667.84,5667.84,5667.84,5667.84,122
2004/7/5,09:40:00,5667.37,5667.37,5667.37,5667.37,202
2004/7/5,09:41:00,5671.95,5671.95,5671.95,5671.95,210
2004/7/5,09:42:00,5668.31,5668.31,5668.31,5668.31,142
2004/7/5,09:43:00,5669.35,5669.35,5669.35,5669.35,185
2004/7/5,09:44:00,5667.15,5667.15,5667.15,5667.15,178
2004/7/5,09:45:00,5666.97,5666.97,5666.97,5666.97,148
2004/7/5,09:46:00,5669.02,5669.02,5669.02,5669.02,151
2004/7/5,09:47:00,5670.91,5670.91,5670.91,5670.91,142
2004/7/5,09:48:00,5669.68,5669.68,5669.68,5669.68,101
2004/7/5,09:49:00,5665.20,5665.20,5665.20,5665.20,118
2004/7/5,09:50:00,5667.13,5667.13,5667.13,5667.13,99
2004/7/5,09:51:00,5667.23,5667.23,5667.23,5667.23,109
2004/7/5,09:52:00,5669.28,5669.28,5669.28,5669.28,95
2004/7/5,09:53:00,5669.64,5669.64,5669.64,5669.64,87
2004/7/5,09:54:00,5667.64,5667.64,5667.64,5667.64,100
2004/7/5,09:55:00,5666.86,5666.86,5666.86,5666.86,128
2004/7/5,09:56:00,5669.85,5669.85,5669.85,5669.85,102
2004/7/5,09:57:00,5666.62,5666.62,5666.62,5666.62,122
2004/7/5,09:58:00,5665.11,5665.11,5665.11,5665.11,142
2004/7/5,09:59:00,5664.81,5664.81,5664.81,5664.81,159
2004/7/5,10:00:00,5664.64,5664.64,5664.64,5664.64,106
2004/7/5,10:01:00,5662.29,5662.29,5662.29,5662.29,169
2004/7/5,10:02:00,5662.05,5662.05,5662.05,5662.05,135
2004/7/5,10:03:00,5661.26,5661.26,5661.26,5661.26,133
2004/7/5,10:04:00,5661.84,5661.84,5661.84,5661.84,153
2004/7/5,10:05:00,5660.08,5660.08,5660.08,5660.08,207
2004/7/5,10:06:00,5656.86,5656.86,5656.86,5656.86,241
2004/7/5,10:07:00,5655.10,5655.10,5655.10,5655.10,147
2004/7/5,10:08:00,5652.84,5652.84,5652.84,5652.84,229
2004/7/5,10:09:00,5652.60,5652.60,5652.60,5652.60,221
2004/7/5,10:10:00,5650.80,5650.80,5650.80,5650.80,223
2004/7/5,10:11:00,5649.32,5649.32,5649.32,5649.32,201
2004/7/5,10:12:00,5648.03,5648.03,5648.03,5648.03,288
2004/7/5,10:13:00,5645.41,5645.41,5645.41,5645.41,311
2004/7/5,10:14:00,5640.73,5640.73,5640.73,5640.73,337
2004/7/5,10:15:00,5633.36,5633.36,5633.36,5633.36,580
2004/7/5,10:16:00,5630.59,5630.59,5630.59,5630.59,660
2004/7/5,10:17:00,5627.72,5627.72,5627.72,5627.72,377
2004/7/5,10:18:00,5628.63,5628.63,5628.63,5628.63,403
2004/7/5,10:19:00,5628.42,5628.42,5628.42,5628.42,358
2004/7/5,10:20:00,5629.59,5629.59,5629.59,5629.59,328
2004/7/5,10:21:00,5634.58,5634.58,5634.58,5634.58,153
2004/7/5,10:22:00,5634.17,5634.17,5634.17,5634.17,219
2004/7/5,10:23:00,5635.56,5635.56,5635.56,5635.56,150
2004/7/5,10:24:00,5639.59,5639.59,5639.59,5639.59,168
2004/7/5,10:25:00,5640.73,5640.73,5640.73,5640.73,123
2004/7/5,10:26:00,5643.60,5643.60,5643.60,5643.60,187
2004/7/5,10:27:00,5641.49,5641.49,5641.49,5641.49,139
2004/7/5,10:28:00,5640.69,5640.69,5640.69,5640.69,87
2004/7/5,10:29:00,5641.81,5641.81,5641.81,5641.81,132
2004/7/5,10:30:00,5644.03,5644.03,5644.03,5644.03,114
2004/7/5,10:31:00,5644.07,5644.07,5644.07,5644.07,91
2004/7/5,10:32:00,5644.95,5644.95,5644.95,5644.95,110
2004/7/5,10:33:00,5641.27,5641.27,5641.27,5641.27,124
2004/7/5,10:34:00,5643.00,5643.00,5643.00,5643.00,104
2004/7/5,10:35:00,5638.61,5638.61,5638.61,5638.61,60
2004/7/5,10:36:00,5641.92,5641.92,5641.92,5641.92,88
2004/7/5,10:37:00,5641.65,5641.65,5641.65,5641.65,95
2004/7/5,10:38:00,5640.64,5640.64,5640.64,5640.64,47
2004/7/5,10:39:00,5640.44,5640.44,5640.44,5640.44,71
2004/7/5,10:40:00,5639.90,5639.90,5639.90,5639.90,80
2004/7/5,10:41:00,5643.74,5643.74,5643.74,5643.74,85
2004/7/5,10:42:00,5640.71,5640.71,5640.71,5640.71,44
2004/7/5,10:43:00,5641.96,5641.96,5641.96,5641.96,103
2004/7/5,10:44:00,5643.77,5643.77,5643.77,5643.77,83
2004/7/5,10:45:00,5644.55,5644.55,5644.55,5644.55,65
2004/7/5,10:46:00,5642.25,5642.25,5642.25,5642.25,63
2004/7/5,10:47:00,5643.31,5643.31,5643.31,5643.31,94
2004/7/5,10:48:00,5647.19,5647.19,5647.19,5647.19,80
2004/7/5,10:49:00,5648.34,5648.34,5648.34,5648.34,91
2004/7/5,10:50:00,5646.87,5646.87,5646.87,5646.87,97
2004/7/5,10:51:00,5649.02,5649.02,5649.02,5649.02,79
2004/7/5,10:52:00,5650.55,5650.55,5650.55,5650.55,58
2004/7/5,10:53:00,5651.31,5651.31,5651.31,5651.31,89
2004/7/5,10:54:00,5654.66,5654.66,5654.66,5654.66,124
2004/7/5,10:55:00,5653.82,5653.82,5653.82,5653.82,119
2004/7/5,10:56:00,5654.64,5654.64,5654.64,5654.64,121
2004/7/5,10:57:00,5656.65,5656.65,5656.65,5656.65,158
2004/7/5,10:58:00,5656.72,5656.72,5656.72,5656.72,162
2004/7/5,10:59:00,5657.62,5657.62,5657.62,5657.62,130
2004/7/5,11:00:00,5660.58,5660.58,5660.58,5660.58,148
2004/7/5,11:01:00,5660.55,5660.55,5660.55,5660.55,155
2004/7/5,11:02:00,5660.39,5660.39,5660.39,5660.39,148
2004/7/5,11:03:00,5661.94,5661.94,5661.94,5661.94,88
2004/7/5,11:04:00,5661.48,5661.48,5661.48,5661.48,116
2004/7/5,11:05:00,5659.33,5659.33,5659.33,5659.33,92
2004/7/5,11:06:00,5660.61,5660.61,5660.61,5660.61,67
2004/7/5,11:07:00,5658.23,5658.23,5658.23,5658.23,70
2004/7/5,11:08:00,5659.81,5659.81,5659.81,5659.81,88
2004/7/5,11:09:00,5658.23,5658.23,5658.23,5658.23,77
2004/7/5,11:10:00,5656.40,5656.40,5656.40,5656.40,53
2004/7/5,11:11:00,5654.53,5654.53,5654.53,5654.53,98
2004/7/5,11:12:00,5656.53,5656.53,5656.53,5656.53,87
2004/7/5,11:13:00,5653.57,5653.57,5653.57,5653.57,98
2004/7/5,11:14:00,5655.44,5655.44,5655.44,5655.44,71
2004/7/5,11:15:00,5655.97,5655.97,5655.97,5655.97,84
2004/7/5,11:16:00,5654.62,5654.62,5654.62,5654.62,90
2004/7/5,11:17:00,5656.55,5656.55,5656.55,5656.55,41
2004/7/5,11:18:00,5662.45,5662.45,5662.45,5662.45,83
2004/7/5,11:19:00,5659.40,5659.40,5659.40,5659.40,65
2004/7/5,11:20:00,5660.61,5660.61,5660.61,5660.61,49
2004/7/5,11:21:00,5659.03,5659.03,5659.03,5659.03,87
2004/7/5,11:22:00,5658.23,5658.23,5658.23,5658.23,89
2004/7/5,11:23:00,5657.48,5657.48,5657.48,5657.48,78
2004/7/5,11:24:00,5658.87,5658.87,5658.87,5658.87,48
2004/7/5,11:25:00,5657.79,5657.79,5657.79,5657.79,87
2004/7/5,11:26:00,5655.15,5655.15,5655.15,5655.15,124
2004/7/5,11:27:00,5661.43,5661.43,5661.43,5661.43,48
2004/7/5,11:28:00,5656.90,5656.90,5656.90,5656.90,63
2004/7/5,11:29:00,5647.48,5647.48,5647.48,5647.48,110
2004/7/5,11:30:00,5652.30,5652.30,5652.30,5652.30,102
2004/7/5,11:31:00,5648.52,5648.52,5648.52,5648.52,89
2004/7/5,11:32:00,5648.26,5648.26,5648.26,5648.26,98
2004/7/5,11:33:00,5648.44,5648.44,5648.44,5648.44,108
2004/7/5,11:34:00,5650.33,5650.33,5650.33,5650.33,42
2004/7/5,11:35:00,5651.11,5651.11,5651.11,5651.11,68
2004/7/5,11:36:00,5651.94,5651.94,5651.94,5651.94,118
2004/7/5,11:37:00,5649.04,5649.04,5649.04,5649.04,135
2004/7/5,11:38:00,5649.61,5649.61,5649.61,5649.61,102
2004/7/5,11:39:00,5648.69,5648.69,5648.69,5648.69,115
2004/7/5,11:40:00,5649.22,5649.22,5649.22,5649.22,114
2004/7/5,11:41:00,5651.66,5651.66,5651.66,5651.66,89
2004/7/5,11:42:00,5649.02,5649.02,5649.02,5649.02,123
2004/7/5,11:43:00,5649.80,5649.80,5649.80,5649.80,118
2004/7/5,11:44:00,5651.39,5651.39,5651.39,5651.39,106
2004/7/5,11:45:00,5652.70,5652.70,5652.70,5652.70,88
2004/7/5,11:46:00,5652.22,5652.22,5652.22,5652.22,97
2004/7/5,11:47:00,5651.24,5651.24,5651.24,5651.24,104
2004/7/5,11:48:00,5648.16,5648.16,5648.16,5648.16,75
2004/7/5,11:49:00,5647.30,5647.30,5647.30,5647.30,128
2004/7/5,11:50:00,5649.10,5649.10,5649.10,5649.10,90
2004/7/5,11:51:00,5650.40,5650.40,5650.40,5650.40,97
2004/7/5,11:52:00,5648.02,5648.02,5648.02,5648.02,62
2004/7/5,11:53:00,5652.52,5652.52,5652.52,5652.52,144
2004/7/5,11:54:00,5654.79,5654.79,5654.79,5654.79,94
2004/7/5,11:55:00,5651.70,5651.70,5651.70,5651.70,64
2004/7/5,11:56:00,5651.32,5651.32,5651.32,5651.32,70
2004/7/5,11:57:00,5653.06,5653.06,5653.06,5653.06,73
2004/7/5,11:58:00,5650.67,5650.67,5650.67,5650.67,69
2004/7/5,11:59:00,5654.35,5654.35,5654.35,5654.35,38
2004/7/5,12:00:00,5655.08,5655.08,5655.08,5655.08,70
2004/7/5,12:01:00,5654.57,5654.57,5654.57,5654.57,104
2004/7/5,12:02:00,5655.92,5655.92,5655.92,5655.92,61
2004/7/5,12:03:00,5661.08,5661.08,5661.08,5661.08,83
2004/7/5,12:04:00,5662.33,5662.33,5662.33,5662.33,193
2004/7/5,12:05:00,5665.76,5665.76,5665.76,5665.76,129
2004/7/5,12:06:00,5666.29,5666.29,5666.29,5666.29,70
2004/7/5,12:07:00,5667.09,5667.09,5667.09,5667.09,176
2004/7/5,12:08:00,5665.12,5665.12,5665.12,5665.12,87
2004/7/5,12:09:00,5666.27,5666.27,5666.27,5666.27,75
2004/7/5,12:10:00,5664.90,5664.90,5664.90,5664.90,111
2004/7/5,12:11:00,5663.72,5663.72,5663.72,5663.72,79
2004/7/5,12:12:00,5662.21,5662.21,5662.21,5662.21,53
2004/7/5,12:13:00,5662.60,5662.60,5662.60,5662.60,27
2004/7/5,12:14:00,5661.71,5661.71,5661.71,5661.71,59
2004/7/5,12:15:00,5660.28,5660.28,5660.28,5660.28,65
2004/7/5,12:16:00,5661.77,5661.77,5661.77,5661.77,34
2004/7/5,12:17:00,5660.84,5660.84,5660.84,5660.84,40
2004/7/5,12:18:00,5662.59,5662.59,5662.59,5662.59,42
2004/7/5,12:19:00,5658.33,5658.33,5658.33,5658.33,82
2004/7/5,12:20:00,5659.38,5659.38,5659.38,5659.38,32
2004/7/5,12:21:00,5659.58,5659.58,5659.58,5659.58,81
2004/7/5,12:22:00,5658.11,5658.11,5658.11,5658.11,66
2004/7/5,12:23:00,5659.03,5659.03,5659.03,5659.03,56
2004/7/5,12:24:00,5661.18,5661.18,5661.18,5661.18,49
2004/7/5,12:25:00,5657.50,5657.50,5657.50,5657.50,67
2004/7/5,12:26:00,5658.08,5658.08,5658.08,5658.08,94
2004/7/5,12:27:00,5657.91,5657.91,5657.91,5657.91,42
2004/7/5,12:28:00,5658.58,5658.58,5658.58,5658.58,68
2004/7/5,12:29:00,5657.27,5657.27,5657.27,5657.27,120
2004/7/5,12:30:00,5656.56,5656.56,5656.56,5656.56,55
2004/7/5,12:31:00,5657.20,5657.20,5657.20,5657.20,58
2004/7/5,12:32:00,5656.60,5656.60,5656.60,5656.60,89
2004/7/5,12:33:00,5656.25,5656.25,5656.25,5656.25,55
2004/7/5,12:34:00,5654.14,5654.14,5654.14,5654.14,60
2004/7/5,12:35:00,5658.68,5658.68,5658.68,5658.68,80
2004/7/5,12:36:00,5661.23,5661.23,5661.23,5661.23,104
2004/7/5,12:37:00,5656.61,5656.61,5656.61,5656.61,74
2004/7/5,12:38:00,5655.80,5655.80,5655.80,5655.80,72
2004/7/5,12:39:00,5658.86,5658.86,5658.86,5658.86,93
2004/7/5,12:40:00,5662.53,5662.53,5662.53,5662.53,93
2004/7/5,12:41:00,5663.70,5663.70,5663.70,5663.70,40
2004/7/5,12:42:00,5667.04,5667.04,5667.04,5667.04,110
2004/7/5,12:43:00,5667.14,5667.14,5667.14,5667.14,89
2004/7/5,12:44:00,5667.30,5667.30,5667.30,5667.30,101
2004/7/5,12:45:00,5668.68,5668.68,5668.68,5668.68,88
2004/7/5,12:46:00,5664.68,5664.68,5664.68,5664.68,103
2004/7/5,12:47:00,5668.22,5668.22,5668.22,5668.22,98
2004/7/5,12:48:00,5666.43,5666.43,5666.43,5666.43,61
2004/7/5,12:49:00,5667.15,5667.15,5667.15,5667.15,84
2004/7/5,12:50:00,5663.86,5663.86,5663.86,5663.86,104
2004/7/5,12:51:00,5664.00,5664.00,5664.00,5664.00,67
2004/7/5,12:52:00,5663.78,5663.78,5663.78,5663.78,75
2004/7/5,12:53:00,5666.44,5666.44,5666.44,5666.44,107
2004/7/5,12:54:00,5666.26,5666.26,5666.26,5666.26,85
2004/7/5,12:55:00,5669.52,5669.52,5669.52,5669.52,47
2004/7/5,12:56:00,5667.77,5667.77,5667.77,5667.77,114
2004/7/5,12:57:00,5668.34,5668.34,5668.34,5668.34,99
2004/7/5,12:58:00,5669.65,5669.65,5669.65,5669.65,84
2004/7/5,12:59:00,5673.20,5673.20,5673.20,5673.20,105
2004/7/5,13:00:00,5673.30,5673.30,5673.30,5673.30,121
2004/7/5,13:01:00,5671.06,5671.06,5671.06,5671.06,102
2004/7/5,13:02:00,5674.35,5674.35,5674.35,5674.35,67
2004/7/5,13:03:00,5674.58,5674.58,5674.58,5674.58,121
2004/7/5,13:04:00,5672.09,5672.09,5672.09,5672.09,138
2004/7/5,13:05:00,5672.52,5672.52,5672.52,5672.52,101
2004/7/5,13:06:00,5671.37,5671.37,5671.37,5671.37,108
2004/7/5,13:07:00,5671.75,5671.75,5671.75,5671.75,131
2004/7/5,13:08:00,5669.73,5669.73,5669.73,5669.73,128
2004/7/5,13:09:00,5669.09,5669.09,5669.09,5669.09,75
2004/7/5,13:10:00,5664.69,5664.69,5664.69,5664.69,142
2004/7/5,13:11:00,5667.16,5667.16,5667.16,5667.16,134
2004/7/5,13:12:00,5661.58,5661.58,5661.58,5661.58,119
2004/7/5,13:13:00,5667.07,5667.07,5667.07,5667.07,133
2004/7/5,13:14:00,5662.42,5662.42,5662.42,5662.42,163
2004/7/5,13:15:00,5665.27,5665.27,5665.27,5665.27,190
2004/7/5,13:16:00,5663.94,5663.94,5663.94,5663.94,119
2004/7/5,13:17:00,5666.28,5666.28,5666.28,5666.28,234
2004/7/5,13:18:00,5664.25,5664.25,5664.25,5664.25,180
2004/7/5,13:19:00,5667.50,5667.50,5667.50,5667.50,135
2004/7/5,13:20:00,5662.57,5662.57,5662.57,5662.57,158
2004/7/5,13:21:00,5660.92,5660.92,5660.92,5660.92,218
2004/7/5,13:22:00,5662.57,5662.57,5662.57,5662.57,197
2004/7/5,13:23:00,5665.28,5665.28,5665.28,5665.28,260
2004/7/5,13:24:00,5670.71,5670.71,5670.71,5670.71,325
2004/7/5,13:25:00,5671.60,5671.60,5671.60,5671.60,323
2004/7/5,13:26:00,5671.60,5671.60,5671.60,5671.60,0
2004/7/5,13:27:00,5671.60,5671.60,5671.60,5671.60,0
2004/7/5,13:28:00,5671.60,5671.60,5671.60,5671.60,0
2004/7/5,13:29:00,5671.60,5671.60,5671.60,5671.60,0
2004/7/5,13:30:00,5659.78,5659.78,5659.78,5659.78,3000
2004/7/6,09:00:00,5659.78,5659.78,5659.78,5659.78,69
2004/7/6,09:01:00,5675.32,5675.32,5675.32,5675.32,1154
2004/7/6,09:02:00,5677.80,5677.80,5677.80,5677.80,450
2004/7/6,09:03:00,5683.50,5683.50,5683.50,5683.50,348
2004/7/6,09:04:00,5685.08,5685.08,5685.08,5685.08,395
2004/7/6,09:05:00,5689.78,5689.78,5689.78,5689.78,562
2004/7/6,09:06:00,5689.87,5689.87,5689.87,5689.87,450
2004/7/6,09:07:00,5688.93,5688.93,5688.93,5688.93,296
2004/7/6,09:08:00,5686.66,5686.66,5686.66,5686.66,362
2004/7/6,09:09:00,5681.17,5681.17,5681.17,5681.17,417
2004/7/6,09:10:00,5677.08,5677.08,5677.08,5677.08,267
2004/7/6,09:11:00,5675.23,5675.23,5675.23,5675.23,267
2004/7/6,09:12:00,5675.39,5675.39,5675.39,5675.39,345
2004/7/6,09:13:00,5670.97,5670.97,5670.97,5670.97,326
2004/7/6,09:14:00,5672.91,5672.91,5672.91,5672.91,171
2004/7/6,09:15:00,5674.13,5674.13,5674.13,5674.13,229
2004/7/6,09:16:00,5674.68,5674.68,5674.68,5674.68,242
2004/7/6,09:17:00,5678.35,5678.35,5678.35,5678.35,211
2004/7/6,09:18:00,5676.65,5676.65,5676.65,5676.65,120
2004/7/6,09:19:00,5682.23,5682.23,5682.23,5682.23,209
2004/7/6,09:20:00,5681.67,5681.67,5681.67,5681.67,213
2004/7/6,09:21:00,5682.69,5682.69,5682.69,5682.69,188
2004/7/6,09:22:00,5683.14,5683.14,5683.14,5683.14,177
2004/7/6,09:23:00,5687.46,5687.46,5687.46,5687.46,190
2004/7/6,09:24:00,5687.17,5687.17,5687.17,5687.17,192
2004/7/6,09:25:00,5689.58,5689.58,5689.58,5689.58,165
2004/7/6,09:26:00,5686.91,5686.91,5686.91,5686.91,204
2004/7/6,09:27:00,5690.64,5690.64,5690.64,5690.64,225
2004/7/6,09:28:00,5690.11,5690.11,5690.11,5690.11,130
2004/7/6,09:29:00,5690.81,5690.81,5690.81,5690.81,213
2004/7/6,09:30:00,5692.93,5692.93,5692.93,5692.93,192
2004/7/6,09:31:00,5695.81,5695.81,5695.81,5695.81,168
2004/7/6,09:32:00,5697.39,5697.39,5697.39,5697.39,123
2004/7/6,09:33:00,5698.64,5698.64,5698.64,5698.64,267
2004/7/6,09:34:00,5699.01,5699.01,5699.01,5699.01,191
2004/7/6,09:35:00,5694.22,5694.22,5694.22,5694.22,138
2004/7/6,09:36:00,5700.14,5700.14,5700.14,5700.14,235
2004/7/6,09:37:00,5697.69,5697.69,5697.69,5697.69,205
2004/7/6,09:38:00,5698.06,5698.06,5698.06,5698.06,201
2004/7/6,09:39:00,5697.32,5697.32,5697.32,5697.32,131
2004/7/6,09:40:00,5692.83,5692.83,5692.83,5692.83,179
2004/7/6,09:41:00,5691.70,5691.70,5691.70,5691.70,169
2004/7/6,09:42:00,5691.48,5691.48,5691.48,5691.48,100
2004/7/6,09:43:00,5690.29,5690.29,5690.29,5690.29,139
2004/7/6,09:44:00,5691.15,5691.15,5691.15,5691.15,151
2004/7/6,09:45:00,5690.18,5690.18,5690.18,5690.18,156
2004/7/6,09:46:00,5686.95,5686.95,5686.95,5686.95,146
2004/7/6,09:47:00,5681.28,5681.28,5681.28,5681.28,212
2004/7/6,09:48:00,5679.65,5679.65,5679.65,5679.65,193
2004/7/6,09:49:00,5678.18,5678.18,5678.18,5678.18,164
2004/7/6,09:50:00,5675.47,5675.47,5675.47,5675.47,251
2004/7/6,09:51:00,5675.07,5675.07,5675.07,5675.07,288
2004/7/6,09:52:00,5673.34,5673.34,5673.34,5673.34,265
2004/7/6,09:53:00,5670.73,5670.73,5670.73,5670.73,183
2004/7/6,09:54:00,5671.92,5671.92,5671.92,5671.92,227
2004/7/6,09:55:00,5667.63,5667.63,5667.63,5667.63,171
2004/7/6,09:56:00,5669.87,5669.87,5669.87,5669.87,137
2004/7/6,09:57:00,5669.76,5669.76,5669.76,5669.76,192
2004/7/6,09:58:00,5668.27,5668.27,5668.27,5668.27,200
2004/7/6,09:59:00,5676.00,5676.00,5676.00,5676.00,142
2004/7/6,10:00:00,5676.33,5676.33,5676.33,5676.33,81
2004/7/6,10:01:00,5677.18,5677.18,5677.18,5677.18,157
2004/7/6,10:02:00,5674.14,5674.14,5674.14,5674.14,111
2004/7/6,10:03:00,5675.47,5675.47,5675.47,5675.47,89
2004/7/6,10:04:00,5676.00,5676.00,5676.00,5676.00,111
2004/7/6,10:05:00,5678.20,5678.20,5678.20,5678.20,121
2004/7/6,10:06:00,5671.02,5671.02,5671.02,5671.02,81
2004/7/6,10:07:00,5677.78,5677.78,5677.78,5677.78,87
2004/7/6,10:08:00,5672.10,5672.10,5672.10,5672.10,132
2004/7/6,10:09:00,5673.19,5673.19,5673.19,5673.19,200
2004/7/6,10:10:00,5668.17,5668.17,5668.17,5668.17,127
2004/7/6,10:11:00,5666.31,5666.31,5666.31,5666.31,291
2004/7/6,10:12:00,5662.55,5662.55,5662.55,5662.55,207
2004/7/6,10:13:00,5664.72,5664.72,5664.72,5664.72,212
2004/7/6,10:14:00,5658.31,5658.31,5658.31,5658.31,158
2004/7/6,10:15:00,5660.57,5660.57,5660.57,5660.57,245
2004/7/6,10:16:00,5656.92,5656.92,5656.92,5656.92,200
2004/7/6,10:17:00,5659.49,5659.49,5659.49,5659.49,98
2004/7/6,10:18:00,5657.77,5657.77,5657.77,5657.77,160
2004/7/6,10:19:00,5659.90,5659.90,5659.90,5659.90,171
2004/7/6,10:20:00,5661.71,5661.71,5661.71,5661.71,130
2004/7/6,10:21:00,5659.73,5659.73,5659.73,5659.73,102
2004/7/6,10:22:00,5661.86,5661.86,5661.86,5661.86,138
2004/7/6,10:23:00,5659.61,5659.61,5659.61,5659.61,93
2004/7/6,10:24:00,5661.26,5661.26,5661.26,5661.26,72
2004/7/6,10:25:00,5663.10,5663.10,5663.10,5663.10,89
2004/7/6,10:26:00,5660.53,5660.53,5660.53,5660.53,91
2004/7/6,10:27:00,5662.56,5662.56,5662.56,5662.56,81
2004/7/6,10:28:00,5658.67,5658.67,5658.67,5658.67,74
2004/7/6,10:29:00,5664.39,5664.39,5664.39,5664.39,91
2004/7/6,10:30:00,5661.57,5661.57,5661.57,5661.57,93
2004/7/6,10:31:00,5668.39,5668.39,5668.39,5668.39,78
2004/7/6,10:32:00,5666.30,5666.30,5666.30,5666.30,114
2004/7/6,10:33:00,5666.21,5666.21,5666.21,5666.21,77
2004/7/6,10:34:00,5669.89,5669.89,5669.89,5669.89,107
2004/7/6,10:35:00,5670.30,5670.30,5670.30,5670.30,53
2004/7/6,10:36:00,5667.93,5667.93,5667.93,5667.93,96
2004/7/6,10:37:00,5670.68,5670.68,5670.68,5670.68,84
2004/7/6,10:38:00,5668.53,5668.53,5668.53,5668.53,67
2004/7/6,10:39:00,5667.60,5667.60,5667.60,5667.60,62
2004/7/6,10:40:00,5669.23,5669.23,5669.23,5669.23,84
2004/7/6,10:41:00,5670.38,5670.38,5670.38,5670.38,70
2004/7/6,10:42:00,5667.84,5667.84,5667.84,5667.84,42
2004/7/6,10:43:00,5668.58,5668.58,5668.58,5668.58,94
2004/7/6,10:44:00,5668.12,5668.12,5668.12,5668.12,78
2004/7/6,10:45:00,5665.01,5665.01,5665.01,5665.01,51
2004/7/6,10:46:00,5666.90,5666.90,5666.90,5666.90,56
2004/7/6,10:47:00,5672.17,5672.17,5672.17,5672.17,76
2004/7/6,10:48:00,5670.25,5670.25,5670.25,5670.25,51
2004/7/6,10:49:00,5669.32,5669.32,5669.32,5669.32,52
2004/7/6,10:50:00,5669.63,5669.63,5669.63,5669.63,67
2004/7/6,10:51:00,5669.57,5669.57,5669.57,5669.57,70
2004/7/6,10:52:00,5669.02,5669.02,5669.02,5669.02,45
2004/7/6,10:53:00,5668.70,5668.70,5668.70,5668.70,60
2004/7/6,10:54:00,5668.71,5668.71,5668.71,5668.71,64
2004/7/6,10:55:00,5666.69,5666.69,5666.69,5666.69,56
2004/7/6,10:56:00,5669.61,5669.61,5669.61,5669.61,56
2004/7/6,10:57:00,5669.61,5669.61,5669.61,5669.61,96
2004/7/6,10:58:00,5669.17,5669.17,5669.17,5669.17,99
2004/7/6,10:59:00,5668.86,5668.86,5668.86,5668.86,56
2004/7/6,11:00:00,5669.76,5669.76,5669.76,5669.76,80
2004/7/6,11:01:00,5667.49,5667.49,5667.49,5667.49,81
2004/7/6,11:02:00,5671.09,5671.09,5671.09,5671.09,86
2004/7/6,11:03:00,5669.12,5669.12,5669.12,5669.12,42
2004/7/6,11:04:00,5670.15,5670.15,5670.15,5670.15,86
2004/7/6,11:05:00,5670.21,5670.21,5670.21,5670.21,74
2004/7/6,11:06:00,5667.95,5667.95,5667.95,5667.95,45
2004/7/6,11:07:00,5670.04,5670.04,5670.04,5670.04,75
2004/7/6,11:08:00,5672.74,5672.74,5672.74,5672.74,112
2004/7/6,11:09:00,5670.69,5670.69,5670.69,5670.69,79
2004/7/6,11:10:00,5670.20,5670.20,5670.20,5670.20,55
2004/7/6,11:11:00,5672.91,5672.91,5672.91,5672.91,78
2004/7/6,11:12:00,5675.51,5675.51,5675.51,5675.51,79
2004/7/6,11:13:00,5678.64,5678.64,5678.64,5678.64,67
2004/7/6,11:14:00,5676.05,5676.05,5676.05,5676.05,97
2004/7/6,11:15:00,5681.93,5681.93,5681.93,5681.93,168
2004/7/6,11:16:00,5683.52,5683.52,5683.52,5683.52,146
2004/7/6,11:17:00,5678.17,5678.17,5678.17,5678.17,148
2004/7/6,11:18:00,5682.43,5682.43,5682.43,5682.43,370
2004/7/6,11:19:00,5681.72,5681.72,5681.72,5681.72,174
2004/7/6,11:20:00,5683.81,5683.81,5683.81,5683.81,98
2004/7/6,11:21:00,5681.90,5681.90,5681.90,5681.90,95
2004/7/6,11:22:00,5682.21,5682.21,5682.21,5682.21,125
2004/7/6,11:23:00,5679.88,5679.88,5679.88,5679.88,87
2004/7/6,11:24:00,5680.13,5680.13,5680.13,5680.13,56
2004/7/6,11:25:00,5677.61,5677.61,5677.61,5677.61,97
2004/7/6,11:26:00,5682.60,5682.60,5682.60,5682.60,89
2004/7/6,11:27:00,5675.86,5675.86,5675.86,5675.86,71
2004/7/6,11:28:00,5677.64,5677.64,5677.64,5677.64,66
2004/7/6,11:29:00,5682.67,5682.67,5682.67,5682.67,105
2004/7/6,11:30:00,5678.98,5678.98,5678.98,5678.98,59
2004/7/6,11:31:00,5681.86,5681.86,5681.86,5681.86,53
2004/7/6,11:32:00,5678.63,5678.63,5678.63,5678.63,83
2004/7/6,11:33:00,5685.31,5685.31,5685.31,5685.31,83
2004/7/6,11:34:00,5682.66,5682.66,5682.66,5682.66,74
2004/7/6,11:35:00,5683.22,5683.22,5683.22,5683.22,54
2004/7/6,11:36:00,5682.10,5682.10,5682.10,5682.10,76
2004/7/6,11:37:00,5683.73,5683.73,5683.73,5683.73,91
2004/7/6,11:38:00,5685.61,5685.61,5685.61,5685.61,76
2004/7/6,11:39:00,5681.10,5681.10,5681.10,5681.10,77
2004/7/6,11:40:00,5681.68,5681.68,5681.68,5681.68,89
2004/7/6,11:41:00,5684.35,5684.35,5684.35,5684.35,63
2004/7/6,11:42:00,5683.14,5683.14,5683.14,5683.14,79
2004/7/6,11:43:00,5683.96,5683.96,5683.96,5683.96,71
2004/7/6,11:44:00,5681.48,5681.48,5681.48,5681.48,76
2004/7/6,11:45:00,5681.93,5681.93,5681.93,5681.93,62
2004/7/6,11:46:00,5685.11,5685.11,5685.11,5685.11,76
2004/7/6,11:47:00,5681.23,5681.23,5681.23,5681.23,116
2004/7/6,11:48:00,5685.78,5685.78,5685.78,5685.78,103
2004/7/6,11:49:00,5686.04,5686.04,5686.04,5686.04,94
2004/7/6,11:50:00,5692.43,5692.43,5692.43,5692.43,159
2004/7/6,11:51:00,5691.17,5691.17,5691.17,5691.17,130
2004/7/6,11:52:00,5688.50,5688.50,5688.50,5688.50,136
2004/7/6,11:53:00,5694.01,5694.01,5694.01,5694.01,171
2004/7/6,11:54:00,5696.33,5696.33,5696.33,5696.33,173
2004/7/6,11:55:00,5695.90,5695.90,5695.90,5695.90,122
2004/7/6,11:56:00,5693.47,5693.47,5693.47,5693.47,126
2004/7/6,11:57:00,5695.68,5695.68,5695.68,5695.68,146
2004/7/6,11:58:00,5698.52,5698.52,5698.52,5698.52,159
2004/7/6,11:59:00,5695.80,5695.80,5695.80,5695.80,97
2004/7/6,12:00:00,5695.58,5695.58,5695.58,5695.58,117
2004/7/6,12:01:00,5692.74,5692.74,5692.74,5692.74,105
2004/7/6,12:02:00,5697.37,5697.37,5697.37,5697.37,132
2004/7/6,12:03:00,5695.98,5695.98,5695.98,5695.98,101
2004/7/6,12:04:00,5695.95,5695.95,5695.95,5695.95,104
2004/7/6,12:05:00,5695.10,5695.10,5695.10,5695.10,72
2004/7/6,12:06:00,5692.60,5692.60,5692.60,5692.60,37
2004/7/6,12:07:00,5691.82,5691.82,5691.82,5691.82,96
2004/7/6,12:08:00,5691.68,5691.68,5691.68,5691.68,96
2004/7/6,12:09:00,5691.50,5691.50,5691.50,5691.50,59
2004/7/6,12:10:00,5692.16,5692.16,5692.16,5692.16,92
2004/7/6,12:11:00,5689.76,5689.76,5689.76,5689.76,107
2004/7/6,12:12:00,5684.29,5684.29,5684.29,5684.29,97
2004/7/6,12:13:00,5687.59,5687.59,5687.59,5687.59,80
2004/7/6,12:14:00,5688.79,5688.79,5688.79,5688.79,114
2004/7/6,12:15:00,5685.59,5685.59,5685.59,5685.59,95
2004/7/6,12:16:00,5684.77,5684.77,5684.77,5684.77,74
2004/7/6,12:17:00,5687.52,5687.52,5687.52,5687.52,73
2004/7/6,12:18:00,5686.07,5686.07,5686.07,5686.07,76
2004/7/6,12:19:00,5688.67,5688.67,5688.67,5688.67,76
2004/7/6,12:20:00,5688.45,5688.45,5688.45,5688.45,42
2004/7/6,12:21:00,5686.27,5686.27,5686.27,5686.27,87
2004/7/6,12:22:00,5684.27,5684.27,5684.27,5684.27,66
2004/7/6,12:23:00,5687.03,5687.03,5687.03,5687.03,52
2004/7/6,12:24:00,5689.12,5689.12,5689.12,5689.12,65
2004/7/6,12:25:00,5691.22,5691.22,5691.22,5691.22,96
2004/7/6,12:26:00,5685.39,5685.39,5685.39,5685.39,90
2004/7/6,12:27:00,5688.40,5688.40,5688.40,5688.40,57
2004/7/6,12:28:00,5689.25,5689.25,5689.25,5689.25,105
2004/7/6,12:29:00,5686.34,5686.34,5686.34,5686.34,71
2004/7/6,12:30:00,5688.32,5688.32,5688.32,5688.32,61
2004/7/6,12:31:00,5688.50,5688.50,5688.50,5688.50,80
2004/7/6,12:32:00,5685.69,5685.69,5685.69,5685.69,64
2004/7/6,12:33:00,5687.66,5687.66,5687.66,5687.66,124
2004/7/6,12:34:00,5691.95,5691.95,5691.95,5691.95,52
2004/7/6,12:35:00,5692.84,5692.84,5692.84,5692.84,107
2004/7/6,12:36:00,5689.92,5689.92,5689.92,5689.92,102
2004/7/6,12:37:00,5688.51,5688.51,5688.51,5688.51,76
2004/7/6,12:38:00,5694.51,5694.51,5694.51,5694.51,94
2004/7/6,12:39:00,5692.74,5692.74,5692.74,5692.74,122
2004/7/6,12:40:00,5692.22,5692.22,5692.22,5692.22,108
2004/7/6,12:41:00,5689.18,5689.18,5689.18,5689.18,48
2004/7/6,12:42:00,5695.91,5695.91,5695.91,5695.91,112
2004/7/6,12:43:00,5691.88,5691.88,5691.88,5691.88,128
2004/7/6,12:44:00,5691.78,5691.78,5691.78,5691.78,132
2004/7/6,12:45:00,5690.71,5690.71,5690.71,5690.71,95
2004/7/6,12:46:00,5689.56,5689.56,5689.56,5689.56,115
2004/7/6,12:47:00,5691.45,5691.45,5691.45,5691.45,107
2004/7/6,12:48:00,5689.42,5689.42,5689.42,5689.42,75
2004/7/6,12:49:00,5687.89,5687.89,5687.89,5687.89,141
2004/7/6,12:50:00,5694.00,5694.00,5694.00,5694.00,122
2004/7/6,12:51:00,5692.21,5692.21,5692.21,5692.21,89
2004/7/6,12:52:00,5693.06,5693.06,5693.06,5693.06,103
2004/7/6,12:53:00,5689.48,5689.48,5689.48,5689.48,95
2004/7/6,12:54:00,5688.72,5688.72,5688.72,5688.72,79
2004/7/6,12:55:00,5691.27,5691.27,5691.27,5691.27,64
2004/7/6,12:56:00,5687.23,5687.23,5687.23,5687.23,99
2004/7/6,12:57:00,5688.33,5688.33,5688.33,5688.33,125
2004/7/6,12:58:00,5689.01,5689.01,5689.01,5689.01,154
2004/7/6,12:59:00,5691.27,5691.27,5691.27,5691.27,141
2004/7/6,13:00:00,5690.52,5690.52,5690.52,5690.52,141
2004/7/6,13:01:00,5689.33,5689.33,5689.33,5689.33,139
2004/7/6,13:02:00,5693.00,5693.00,5693.00,5693.00,86
2004/7/6,13:03:00,5692.73,5692.73,5692.73,5692.73,188
2004/7/6,13:04:00,5693.57,5693.57,5693.57,5693.57,154
2004/7/6,13:05:00,5692.04,5692.04,5692.04,5692.04,152
2004/7/6,13:06:00,5694.55,5694.55,5694.55,5694.55,130
2004/7/6,13:07:00,5698.24,5698.24,5698.24,5698.24,188
2004/7/6,13:08:00,5698.79,5698.79,5698.79,5698.79,173
2004/7/6,13:09:00,5698.37,5698.37,5698.37,5698.37,171
2004/7/6,13:10:00,5699.52,5699.52,5699.52,5699.52,274
2004/7/6,13:11:00,5702.72,5702.72,5702.72,5702.72,254
2004/7/6,13:12:00,5703.32,5703.32,5703.32,5703.32,208
2004/7/6,13:13:00,5706.41,5706.41,5706.41,5706.41,253
2004/7/6,13:14:00,5706.10,5706.10,5706.10,5706.10,274
2004/7/6,13:15:00,5708.83,5708.83,5708.83,5708.83,283
2004/7/6,13:16:00,5708.46,5708.46,5708.46,5708.46,242
2004/7/6,13:17:00,5709.43,5709.43,5709.43,5709.43,346
2004/7/6,13:18:00,5710.98,5710.98,5710.98,5710.98,315
2004/7/6,13:19:00,5713.05,5713.05,5713.05,5713.05,251
2004/7/6,13:20:00,5712.44,5712.44,5712.44,5712.44,379
2004/7/6,13:21:00,5714.06,5714.06,5714.06,5714.06,306
2004/7/6,13:22:00,5714.42,5714.42,5714.42,5714.42,224
2004/7/6,13:23:00,5717.65,5717.65,5717.65,5717.65,261
2004/7/6,13:24:00,5723.58,5723.58,5723.58,5723.58,456
2004/7/6,13:25:00,5718.55,5718.55,5718.55,5718.55,512
2004/7/6,13:26:00,5718.55,5718.55,5718.55,5718.55,0
2004/7/6,13:27:00,5718.55,5718.55,5718.55,5718.55,0
2004/7/6,13:28:00,5718.55,5718.55,5718.55,5718.55,0
2004/7/6,13:29:00,5718.55,5718.55,5718.55,5718.55,0
2004/7/6,13:30:00,5733.57,5733.57,5733.57,5733.57,2804
2004/7/7,09:00:00,5733.57,5733.57,5733.57,5733.57,133
2004/7/7,09:01:00,5643.65,5643.65,5643.65,5643.65,1901
2004/7/7,09:02:00,5644.94,5644.94,5644.94,5644.94,419
2004/7/7,09:03:00,5649.47,5649.47,5649.47,5649.47,327
2004/7/7,09:04:00,5654.73,5654.73,5654.73,5654.73,420
2004/7/7,09:05:00,5658.51,5658.51,5658.51,5658.51,532
2004/7/7,09:06:00,5663.37,5663.37,5663.37,5663.37,540
2004/7/7,09:07:00,5664.17,5664.17,5664.17,5664.17,299
2004/7/7,09:08:00,5660.27,5660.27,5660.27,5660.27,392
2004/7/7,09:09:00,5658.03,5658.03,5658.03,5658.03,374
2004/7/7,09:10:00,5655.71,5655.71,5655.71,5655.71,222
2004/7/7,09:11:00,5654.86,5654.86,5654.86,5654.86,210
2004/7/7,09:12:00,5655.61,5655.61,5655.61,5655.61,272
2004/7/7,09:13:00,5652.12,5652.12,5652.12,5652.12,260
2004/7/7,09:14:00,5656.53,5656.53,5656.53,5656.53,216
2004/7/7,09:15:00,5653.93,5653.93,5653.93,5653.93,289
2004/7/7,09:16:00,5659.27,5659.27,5659.27,5659.27,252
2004/7/7,09:17:00,5659.73,5659.73,5659.73,5659.73,238
2004/7/7,09:18:00,5662.95,5662.95,5662.95,5662.95,186
2004/7/7,09:19:00,5665.58,5665.58,5665.58,5665.58,268
2004/7/7,09:20:00,5667.84,5667.84,5667.84,5667.84,259
2004/7/7,09:21:00,5669.58,5669.58,5669.58,5669.58,182
2004/7/7,09:22:00,5672.93,5672.93,5672.93,5672.93,320
2004/7/7,09:23:00,5674.94,5674.94,5674.94,5674.94,306
2004/7/7,09:24:00,5675.57,5675.57,5675.57,5675.57,282
2004/7/7,09:25:00,5678.02,5678.02,5678.02,5678.02,194
2004/7/7,09:26:00,5672.27,5672.27,5672.27,5672.27,241
2004/7/7,09:27:00,5665.65,5665.65,5665.65,5665.65,291
2004/7/7,09:28:00,5664.68,5664.68,5664.68,5664.68,186
2004/7/7,09:29:00,5660.32,5660.32,5660.32,5660.32,257
2004/7/7,09:30:00,5658.89,5658.89,5658.89,5658.89,226
2004/7/7,09:31:00,5663.19,5663.19,5663.19,5663.19,188
2004/7/7,09:32:00,5660.68,5660.68,5660.68,5660.68,177
2004/7/7,09:33:00,5660.11,5660.11,5660.11,5660.11,201
2004/7/7,09:34:00,5660.74,5660.74,5660.74,5660.74,138
2004/7/7,09:35:00,5659.10,5659.10,5659.10,5659.10,96
2004/7/7,09:36:00,5664.67,5664.67,5664.67,5664.67,137
2004/7/7,09:37:00,5666.12,5666.12,5666.12,5666.12,167
2004/7/7,09:38:00,5663.19,5663.19,5663.19,5663.19,143
2004/7/7,09:39:00,5667.60,5667.60,5667.60,5667.60,92
2004/7/7,09:40:00,5671.29,5671.29,5671.29,5671.29,163
2004/7/7,09:41:00,5672.61,5672.61,5672.61,5672.61,184
2004/7/7,09:42:00,5672.68,5672.68,5672.68,5672.68,115
2004/7/7,09:43:00,5672.77,5672.77,5672.77,5672.77,130
2004/7/7,09:44:00,5672.20,5672.20,5672.20,5672.20,229
2004/7/7,09:45:00,5673.08,5673.08,5673.08,5673.08,142
2004/7/7,09:46:00,5674.37,5674.37,5674.37,5674.37,106
2004/7/7,09:47:00,5673.48,5673.48,5673.48,5673.48,177
2004/7/7,09:48:00,5676.14,5676.14,5676.14,5676.14,189
2004/7/7,09:49:00,5675.71,5675.71,5675.71,5675.71,115
2004/7/7,09:50:00,5676.66,5676.66,5676.66,5676.66,138
2004/7/7,09:51:00,5675.77,5675.77,5675.77,5675.77,168
2004/7/7,09:52:00,5681.06,5681.06,5681.06,5681.06,96
2004/7/7,09:53:00,5678.67,5678.67,5678.67,5678.67,85
2004/7/7,09:54:00,5681.85,5681.85,5681.85,5681.85,139
2004/7/7,09:55:00,5682.10,5682.10,5682.10,5682.10,242
2004/7/7,09:56:00,5684.64,5684.64,5684.64,5684.64,98
2004/7/7,09:57:00,5681.89,5681.89,5681.89,5681.89,113
2004/7/7,09:58:00,5683.33,5683.33,5683.33,5683.33,165
2004/7/7,09:59:00,5683.76,5683.76,5683.76,5683.76,158
2004/7/7,10:00:00,5685.05,5685.05,5685.05,5685.05,107
2004/7/7,10:01:00,5684.37,5684.37,5684.37,5684.37,120
2004/7/7,10:02:00,5687.53,5687.53,5687.53,5687.53,184
2004/7/7,10:03:00,5686.65,5686.65,5686.65,5686.65,128
2004/7/7,10:04:00,5689.94,5689.94,5689.94,5689.94,143
2004/7/7,10:05:00,5690.23,5690.23,5690.23,5690.23,199
2004/7/7,10:06:00,5689.33,5689.33,5689.33,5689.33,161
2004/7/7,10:07:00,5692.22,5692.22,5692.22,5692.22,130
2004/7/7,10:08:00,5693.84,5693.84,5693.84,5693.84,183
2004/7/7,10:09:00,5694.59,5694.59,5694.59,5694.59,181
2004/7/7,10:10:00,5696.83,5696.83,5696.83,5696.83,129
2004/7/7,10:11:00,5693.64,5693.64,5693.64,5693.64,184
2004/7/7,10:12:00,5695.64,5695.64,5695.64,5695.64,208
2004/7/7,10:13:00,5695.75,5695.75,5695.75,5695.75,173
2004/7/7,10:14:00,5696.84,5696.84,5696.84,5696.84,169
2004/7/7,10:15:00,5698.46,5698.46,5698.46,5698.46,242
2004/7/7,10:16:00,5697.11,5697.11,5697.11,5697.11,223
2004/7/7,10:17:00,5700.24,5700.24,5700.24,5700.24,142
2004/7/7,10:18:00,5700.67,5700.67,5700.67,5700.67,160
2004/7/7,10:19:00,5704.13,5704.13,5704.13,5704.13,356
2004/7/7,10:20:00,5704.66,5704.66,5704.66,5704.66,218
2004/7/7,10:21:00,5708.23,5708.23,5708.23,5708.23,269
2004/7/7,10:22:00,5707.31,5707.31,5707.31,5707.31,316
2004/7/7,10:23:00,5704.03,5704.03,5704.03,5704.03,332
2004/7/7,10:24:00,5702.83,5702.83,5702.83,5702.83,183
2004/7/7,10:25:00,5703.31,5703.31,5703.31,5703.31,254
2004/7/7,10:26:00,5702.34,5702.34,5702.34,5702.34,223
2004/7/7,10:27:00,5703.21,5703.21,5703.21,5703.21,148
2004/7/7,10:28:00,5702.65,5702.65,5702.65,5702.65,119
2004/7/7,10:29:00,5700.58,5700.58,5700.58,5700.58,134
2004/7/7,10:30:00,5706.19,5706.19,5706.19,5706.19,129
2004/7/7,10:31:00,5701.72,5701.72,5701.72,5701.72,89
2004/7/7,10:32:00,5700.18,5700.18,5700.18,5700.18,109
2004/7/7,10:33:00,5702.47,5702.47,5702.47,5702.47,138
2004/7/7,10:34:00,5700.50,5700.50,5700.50,5700.50,86
2004/7/7,10:35:00,5701.27,5701.27,5701.27,5701.27,89
2004/7/7,10:36:00,5700.56,5700.56,5700.56,5700.56,108
2004/7/7,10:37:00,5699.68,5699.68,5699.68,5699.68,101
2004/7/7,10:38:00,5698.87,5698.87,5698.87,5698.87,64
2004/7/7,10:39:00,5700.67,5700.67,5700.67,5700.67,83
2004/7/7,10:40:00,5702.58,5702.58,5702.58,5702.58,109
2004/7/7,10:41:00,5703.18,5703.18,5703.18,5703.18,108
2004/7/7,10:42:00,5700.88,5700.88,5700.88,5700.88,87
2004/7/7,10:43:00,5700.71,5700.71,5700.71,5700.71,129
2004/7/7,10:44:00,5705.78,5705.78,5705.78,5705.78,153
2004/7/7,10:45:00,5707.23,5707.23,5707.23,5707.23,106
2004/7/7,10:46:00,5706.50,5706.50,5706.50,5706.50,171
2004/7/7,10:47:00,5708.33,5708.33,5708.33,5708.33,186
2004/7/7,10:48:00,5710.63,5710.63,5710.63,5710.63,180
2004/7/7,10:49:00,5712.95,5712.95,5712.95,5712.95,126
2004/7/7,10:50:00,5715.05,5715.05,5715.05,5715.05,171
2004/7/7,10:51:00,5715.12,5715.12,5715.12,5715.12,225
2004/7/7,10:52:00,5716.87,5716.87,5716.87,5716.87,211
2004/7/7,10:53:00,5720.26,5720.26,5720.26,5720.26,243
2004/7/7,10:54:00,5720.37,5720.37,5720.37,5720.37,250
2004/7/7,10:55:00,5720.71,5720.71,5720.71,5720.71,198
2004/7/7,10:56:00,5718.93,5718.93,5718.93,5718.93,179
2004/7/7,10:57:00,5722.71,5722.71,5722.71,5722.71,223
2004/7/7,10:58:00,5718.30,5718.30,5718.30,5718.30,223
2004/7/7,10:59:00,5716.32,5716.32,5716.32,5716.32,137
2004/7/7,11:00:00,5718.62,5718.62,5718.62,5718.62,161
2004/7/7,11:01:00,5719.99,5719.99,5719.99,5719.99,175
2004/7/7,11:02:00,5717.25,5717.25,5717.25,5717.25,147
2004/7/7,11:03:00,5713.48,5713.48,5713.48,5713.48,119
2004/7/7,11:04:00,5715.69,5715.69,5715.69,5715.69,172
2004/7/7,11:05:00,5709.74,5709.74,5709.74,5709.74,152
2004/7/7,11:06:00,5709.77,5709.77,5709.77,5709.77,95
2004/7/7,11:07:00,5709.36,5709.36,5709.36,5709.36,141
2004/7/7,11:08:00,5710.58,5710.58,5710.58,5710.58,120
2004/7/7,11:09:00,5708.06,5708.06,5708.06,5708.06,124
2004/7/7,11:10:00,5710.30,5710.30,5710.30,5710.30,78
2004/7/7,11:11:00,5712.42,5712.42,5712.42,5712.42,132
2004/7/7,11:12:00,5711.78,5711.78,5711.78,5711.78,109
2004/7/7,11:13:00,5713.83,5713.83,5713.83,5713.83,69
2004/7/7,11:14:00,5710.39,5710.39,5710.39,5710.39,111
2004/7/7,11:15:00,5710.67,5710.67,5710.67,5710.67,114
2004/7/7,11:16:00,5713.35,5713.35,5713.35,5713.35,218
2004/7/7,11:17:00,5717.24,5717.24,5717.24,5717.24,66
2004/7/7,11:18:00,5718.63,5718.63,5718.63,5718.63,144
2004/7/7,11:19:00,5716.26,5716.26,5716.26,5716.26,130
2004/7/7,11:20:00,5717.99,5717.99,5717.99,5717.99,147
2004/7/7,11:21:00,5719.25,5719.25,5719.25,5719.25,116
2004/7/7,11:22:00,5718.04,5718.04,5718.04,5718.04,118
2004/7/7,11:23:00,5719.01,5719.01,5719.01,5719.01,115
2004/7/7,11:24:00,5719.35,5719.35,5719.35,5719.35,84
2004/7/7,11:25:00,5719.95,5719.95,5719.95,5719.95,111
2004/7/7,11:26:00,5719.79,5719.79,5719.79,5719.79,194
2004/7/7,11:27:00,5720.77,5720.77,5720.77,5720.77,98
2004/7/7,11:28:00,5722.67,5722.67,5722.67,5722.67,75
2004/7/7,11:29:00,5722.01,5722.01,5722.01,5722.01,133
2004/7/7,11:30:00,5725.81,5725.81,5725.81,5725.81,119
2004/7/7,11:31:00,5722.99,5722.99,5722.99,5722.99,69
2004/7/7,11:32:00,5721.59,5721.59,5721.59,5721.59,114
2004/7/7,11:33:00,5722.51,5722.51,5722.51,5722.51,116
2004/7/7,11:34:00,5721.54,5721.54,5721.54,5721.54,80
2004/7/7,11:35:00,5721.46,5721.46,5721.46,5721.46,76
2004/7/7,11:36:00,5720.56,5720.56,5720.56,5720.56,126
2004/7/7,11:37:00,5720.80,5720.80,5720.80,5720.80,117
2004/7/7,11:38:00,5724.39,5724.39,5724.39,5724.39,68
2004/7/7,11:39:00,5718.10,5718.10,5718.10,5718.10,118
2004/7/7,11:40:00,5721.74,5721.74,5721.74,5721.74,100
2004/7/7,11:41:00,5723.00,5723.00,5723.00,5723.00,67
2004/7/7,11:42:00,5722.78,5722.78,5722.78,5722.78,96
2004/7/7,11:43:00,5722.79,5722.79,5722.79,5722.79,144
2004/7/7,11:44:00,5723.67,5723.67,5723.67,5723.67,95
2004/7/7,11:45:00,5725.21,5725.21,5725.21,5725.21,87
2004/7/7,11:46:00,5727.51,5727.51,5727.51,5727.51,176
2004/7/7,11:47:00,5731.12,5731.12,5731.12,5731.12,159
2004/7/7,11:48:00,5729.77,5729.77,5729.77,5729.77,156
2004/7/7,11:49:00,5733.25,5733.25,5733.25,5733.25,227
2004/7/7,11:50:00,5735.71,5735.71,5735.71,5735.71,230
2004/7/7,11:51:00,5736.00,5736.00,5736.00,5736.00,262
2004/7/7,11:52:00,5737.05,5737.05,5737.05,5737.05,212
2004/7/7,11:53:00,5741.91,5741.91,5741.91,5741.91,349
2004/7/7,11:54:00,5742.08,5742.08,5742.08,5742.08,357
2004/7/7,11:55:00,5741.12,5741.12,5741.12,5741.12,164
2004/7/7,11:56:00,5743.50,5743.50,5743.50,5743.50,233
2004/7/7,11:57:00,5740.51,5740.51,5740.51,5740.51,223
2004/7/7,11:58:00,5738.89,5738.89,5738.89,5738.89,160
2004/7/7,11:59:00,5742.13,5742.13,5742.13,5742.13,133
2004/7/7,12:00:00,5735.55,5735.55,5735.55,5735.55,190
2004/7/7,12:01:00,5735.50,5735.50,5735.50,5735.50,190
2004/7/7,12:02:00,5736.81,5736.81,5736.81,5736.81,100
2004/7/7,12:03:00,5739.07,5739.07,5739.07,5739.07,142
2004/7/7,12:04:00,5737.08,5737.08,5737.08,5737.08,210
2004/7/7,12:05:00,5742.49,5742.49,5742.49,5742.49,126
2004/7/7,12:06:00,5740.88,5740.88,5740.88,5740.88,103
2004/7/7,12:07:00,5741.23,5741.23,5741.23,5741.23,124
2004/7/7,12:08:00,5740.70,5740.70,5740.70,5740.70,107
2004/7/7,12:09:00,5745.10,5745.10,5745.10,5745.10,95
2004/7/7,12:10:00,5743.59,5743.59,5743.59,5743.59,139
2004/7/7,12:11:00,5743.55,5743.55,5743.55,5743.55,137
2004/7/7,12:12:00,5742.02,5742.02,5742.02,5742.02,106
2004/7/7,12:13:00,5741.37,5741.37,5741.37,5741.37,78
2004/7/7,12:14:00,5740.34,5740.34,5740.34,5740.34,112
2004/7/7,12:15:00,5737.57,5737.57,5737.57,5737.57,137
2004/7/7,12:16:00,5738.35,5738.35,5738.35,5738.35,92
2004/7/7,12:17:00,5734.88,5734.88,5734.88,5734.88,147
2004/7/7,12:18:00,5734.17,5734.17,5734.17,5734.17,202
2004/7/7,12:19:00,5732.17,5732.17,5732.17,5732.17,146
2004/7/7,12:20:00,5728.90,5728.90,5728.90,5728.90,122
2004/7/7,12:21:00,5727.57,5727.57,5727.57,5727.57,257
2004/7/7,12:22:00,5724.13,5724.13,5724.13,5724.13,144
2004/7/7,12:23:00,5726.17,5726.17,5726.17,5726.17,113
2004/7/7,12:24:00,5722.11,5722.11,5722.11,5722.11,142
2004/7/7,12:25:00,5722.80,5722.80,5722.80,5722.80,140
2004/7/7,12:26:00,5725.72,5725.72,5725.72,5725.72,134
2004/7/7,12:27:00,5722.02,5722.02,5722.02,5722.02,74
2004/7/7,12:28:00,5724.82,5724.82,5724.82,5724.82,139
2004/7/7,12:29:00,5724.77,5724.77,5724.77,5724.77,119
2004/7/7,12:30:00,5726.28,5726.28,5726.28,5726.28,72
2004/7/7,12:31:00,5724.07,5724.07,5724.07,5724.07,104
2004/7/7,12:32:00,5720.85,5720.85,5720.85,5720.85,134
2004/7/7,12:33:00,5721.98,5721.98,5721.98,5721.98,91
2004/7/7,12:34:00,5721.85,5721.85,5721.85,5721.85,72
2004/7/7,12:35:00,5728.24,5728.24,5728.24,5728.24,85
2004/7/7,12:36:00,5724.11,5724.11,5724.11,5724.11,144
2004/7/7,12:37:00,5723.53,5723.53,5723.53,5723.53,74
2004/7/7,12:38:00,5727.14,5727.14,5727.14,5727.14,77
2004/7/7,12:39:00,5727.00,5727.00,5727.00,5727.00,124
2004/7/7,12:40:00,5728.28,5728.28,5728.28,5728.28,120
2004/7/7,12:41:00,5729.22,5729.22,5729.22,5729.22,64
2004/7/7,12:42:00,5729.80,5729.80,5729.80,5729.80,149
2004/7/7,12:43:00,5731.52,5731.52,5731.52,5731.52,227
2004/7/7,12:44:00,5734.00,5734.00,5734.00,5734.00,109
2004/7/7,12:45:00,5729.47,5729.47,5729.47,5729.47,127
2004/7/7,12:46:00,5733.87,5733.87,5733.87,5733.87,198
2004/7/7,12:47:00,5729.07,5729.07,5729.07,5729.07,123
2004/7/7,12:48:00,5732.09,5732.09,5732.09,5732.09,99
2004/7/7,12:49:00,5732.71,5732.71,5732.71,5732.71,114
2004/7/7,12:50:00,5730.44,5730.44,5730.44,5730.44,126
2004/7/7,12:51:00,5730.46,5730.46,5730.46,5730.46,96
2004/7/7,12:52:00,5727.63,5727.63,5727.63,5727.63,131
2004/7/7,12:53:00,5727.83,5727.83,5727.83,5727.83,189
2004/7/7,12:54:00,5725.10,5725.10,5725.10,5725.10,159
2004/7/7,12:55:00,5725.72,5725.72,5725.72,5725.72,120
2004/7/7,12:56:00,5726.54,5726.54,5726.54,5726.54,185
2004/7/7,12:57:00,5727.59,5727.59,5727.59,5727.59,250
2004/7/7,12:58:00,5729.39,5729.39,5729.39,5729.39,135
2004/7/7,12:59:00,5726.46,5726.46,5726.46,5726.46,233
2004/7/7,13:00:00,5732.17,5732.17,5732.17,5732.17,168
2004/7/7,13:01:00,5731.02,5731.02,5731.02,5731.02,133
2004/7/7,13:02:00,5727.46,5727.46,5727.46,5727.46,129
2004/7/7,13:03:00,5727.50,5727.50,5727.50,5727.50,213
2004/7/7,13:04:00,5730.40,5730.40,5730.40,5730.40,161
2004/7/7,13:05:00,5727.35,5727.35,5727.35,5727.35,129
2004/7/7,13:06:00,5728.42,5728.42,5728.42,5728.42,201
2004/7/7,13:07:00,5730.24,5730.24,5730.24,5730.24,180
2004/7/7,13:08:00,5728.82,5728.82,5728.82,5728.82,150
2004/7/7,13:09:00,5730.66,5730.66,5730.66,5730.66,108
2004/7/7,13:10:00,5729.41,5729.41,5729.41,5729.41,180
2004/7/7,13:11:00,5728.51,5728.51,5728.51,5728.51,202
2004/7/7,13:12:00,5727.76,5727.76,5727.76,5727.76,103
2004/7/7,13:13:00,5732.56,5732.56,5732.56,5732.56,207
2004/7/7,13:14:00,5729.38,5729.38,5729.38,5729.38,289
2004/7/7,13:15:00,5733.25,5733.25,5733.25,5733.25,252
2004/7/7,13:16:00,5730.82,5730.82,5730.82,5730.82,141
2004/7/7,13:17:00,5731.61,5731.61,5731.61,5731.61,275
2004/7/7,13:18:00,5730.73,5730.73,5730.73,5730.73,226
2004/7/7,13:19:00,5732.52,5732.52,5732.52,5732.52,197
2004/7/7,13:20:00,5732.62,5732.62,5732.62,5732.62,212
2004/7/7,13:21:00,5733.32,5733.32,5733.32,5733.32,321
2004/7/7,13:22:00,5731.94,5731.94,5731.94,5731.94,280
2004/7/7,13:23:00,5733.32,5733.32,5733.32,5733.32,257
2004/7/7,13:24:00,5733.29,5733.29,5733.29,5733.29,357
2004/7/7,13:25:00,5729.50,5729.50,5729.50,5729.50,437
2004/7/7,13:26:00,5729.50,5729.50,5729.50,5729.50,0
2004/7/7,13:27:00,5729.50,5729.50,5729.50,5729.50,0
2004/7/7,13:28:00,5729.50,5729.50,5729.50,5729.50,0
2004/7/7,13:29:00,5729.50,5729.50,5729.50,5729.50,0
2004/7/7,13:30:00,5727.78,5727.78,5727.78,5727.78,3250
2004/7/8,09:00:00,5727.78,5727.78,5727.78,5727.78,80
2004/7/8,09:01:00,5743.82,5743.82,5743.82,5743.82,1270
2004/7/8,09:02:00,5751.15,5751.15,5751.15,5751.15,477
2004/7/8,09:03:00,5747.16,5747.16,5747.16,5747.16,404
2004/7/8,09:04:00,5747.52,5747.52,5747.52,5747.52,369
2004/7/8,09:05:00,5745.37,5745.37,5745.37,5745.37,578
2004/7/8,09:06:00,5742.98,5742.98,5742.98,5742.98,462
2004/7/8,09:07:00,5741.12,5741.12,5741.12,5741.12,291
2004/7/8,09:08:00,5743.01,5743.01,5743.01,5743.01,393
2004/7/8,09:09:00,5742.72,5742.72,5742.72,5742.72,426
2004/7/8,09:10:00,5744.53,5744.53,5744.53,5744.53,304
2004/7/8,09:11:00,5744.74,5744.74,5744.74,5744.74,324
2004/7/8,09:12:00,5743.61,5743.61,5743.61,5743.61,394
2004/7/8,09:13:00,5747.58,5747.58,5747.58,5747.58,394
2004/7/8,09:14:00,5750.88,5750.88,5750.88,5750.88,279
2004/7/8,09:15:00,5757.88,5757.88,5757.88,5757.88,422
2004/7/8,09:16:00,5766.39,5766.39,5766.39,5766.39,658
2004/7/8,09:17:00,5774.18,5774.18,5774.18,5774.18,597
2004/7/8,09:18:00,5777.52,5777.52,5777.52,5777.52,551
2004/7/8,09:19:00,5776.85,5776.85,5776.85,5776.85,695
2004/7/8,09:20:00,5779.91,5779.91,5779.91,5779.91,530
2004/7/8,09:21:00,5778.80,5778.80,5778.80,5778.80,348
2004/7/8,09:22:00,5774.76,5774.76,5774.76,5774.76,367
2004/7/8,09:23:00,5780.55,5780.55,5780.55,5780.55,395
2004/7/8,09:24:00,5780.68,5780.68,5780.68,5780.68,341
2004/7/8,09:25:00,5777.94,5777.94,5777.94,5777.94,254
2004/7/8,09:26:00,5778.59,5778.59,5778.59,5778.59,459
2004/7/8,09:27:00,5776.88,5776.88,5776.88,5776.88,402
2004/7/8,09:28:00,5774.17,5774.17,5774.17,5774.17,243
2004/7/8,09:29:00,5772.73,5772.73,5772.73,5772.73,317
2004/7/8,09:30:00,5771.09,5771.09,5771.09,5771.09,312
2004/7/8,09:31:00,5766.04,5766.04,5766.04,5766.04,269
2004/7/8,09:32:00,5767.41,5767.41,5767.41,5767.41,235
2004/7/8,09:33:00,5770.98,5770.98,5770.98,5770.98,340
2004/7/8,09:34:00,5768.06,5768.06,5768.06,5768.06,265
2004/7/8,09:35:00,5767.50,5767.50,5767.50,5767.50,188
2004/7/8,09:36:00,5769.74,5769.74,5769.74,5769.74,277
2004/7/8,09:37:00,5767.12,5767.12,5767.12,5767.12,220
2004/7/8,09:38:00,5769.41,5769.41,5769.41,5769.41,225
2004/7/8,09:39:00,5770.38,5770.38,5770.38,5770.38,192
2004/7/8,09:40:00,5768.56,5768.56,5768.56,5768.56,267
2004/7/8,09:41:00,5774.02,5774.02,5774.02,5774.02,213
2004/7/8,09:42:00,5769.31,5769.31,5769.31,5769.31,174
2004/7/8,09:43:00,5771.16,5771.16,5771.16,5771.16,215
2004/7/8,09:44:00,5771.89,5771.89,5771.89,5771.89,287
2004/7/8,09:45:00,5770.22,5770.22,5770.22,5770.22,200
2004/7/8,09:46:00,5775.66,5775.66,5775.66,5775.66,210
2004/7/8,09:47:00,5773.17,5773.17,5773.17,5773.17,306
2004/7/8,09:48:00,5773.65,5773.65,5773.65,5773.65,317
2004/7/8,09:49:00,5773.21,5773.21,5773.21,5773.21,246
2004/7/8,09:50:00,5775.12,5775.12,5775.12,5775.12,278
2004/7/8,09:51:00,5772.94,5772.94,5772.94,5772.94,317
2004/7/8,09:52:00,5768.20,5768.20,5768.20,5768.20,219
2004/7/8,09:53:00,5769.45,5769.45,5769.45,5769.45,231
2004/7/8,09:54:00,5770.49,5770.49,5770.49,5770.49,310
2004/7/8,09:55:00,5767.72,5767.72,5767.72,5767.72,308
2004/7/8,09:56:00,5768.18,5768.18,5768.18,5768.18,184
2004/7/8,09:57:00,5763.69,5763.69,5763.69,5763.69,240
2004/7/8,09:58:00,5760.14,5760.14,5760.14,5760.14,300
2004/7/8,09:59:00,5759.67,5759.67,5759.67,5759.67,222
2004/7/8,10:00:00,5754.10,5754.10,5754.10,5754.10,247
2004/7/8,10:01:00,5755.69,5755.69,5755.69,5755.69,265
2004/7/8,10:02:00,5758.19,5758.19,5758.19,5758.19,195
2004/7/8,10:03:00,5759.18,5759.18,5759.18,5759.18,175
2004/7/8,10:04:00,5759.59,5759.59,5759.59,5759.59,172
2004/7/8,10:05:00,5758.49,5758.49,5758.49,5758.49,158
2004/7/8,10:06:00,5753.97,5753.97,5753.97,5753.97,137
2004/7/8,10:07:00,5757.09,5757.09,5757.09,5757.09,124
2004/7/8,10:08:00,5756.27,5756.27,5756.27,5756.27,154
2004/7/8,10:09:00,5754.80,5754.80,5754.80,5754.80,143
2004/7/8,10:10:00,5756.37,5756.37,5756.37,5756.37,171
2004/7/8,10:11:00,5752.44,5752.44,5752.44,5752.44,191
2004/7/8,10:12:00,5756.85,5756.85,5756.85,5756.85,185
2004/7/8,10:13:00,5755.51,5755.51,5755.51,5755.51,155
2004/7/8,10:14:00,5755.26,5755.26,5755.26,5755.26,112
2004/7/8,10:15:00,5755.21,5755.21,5755.21,5755.21,151
2004/7/8,10:16:00,5754.34,5754.34,5754.34,5754.34,136
2004/7/8,10:17:00,5756.83,5756.83,5756.83,5756.83,96
2004/7/8,10:18:00,5757.16,5757.16,5757.16,5757.16,95
2004/7/8,10:19:00,5760.15,5760.15,5760.15,5760.15,114
2004/7/8,10:20:00,5757.64,5757.64,5757.64,5757.64,114
2004/7/8,10:21:00,5756.88,5756.88,5756.88,5756.88,94
2004/7/8,10:22:00,5756.01,5756.01,5756.01,5756.01,148
2004/7/8,10:23:00,5755.42,5755.42,5755.42,5755.42,198
2004/7/8,10:24:00,5757.00,5757.00,5757.00,5757.00,162
2004/7/8,10:25:00,5757.38,5757.38,5757.38,5757.38,149
2004/7/8,10:26:00,5755.57,5755.57,5755.57,5755.57,137
2004/7/8,10:27:00,5752.49,5752.49,5752.49,5752.49,111
2004/7/8,10:28:00,5753.84,5753.84,5753.84,5753.84,120
2004/7/8,10:29:00,5752.10,5752.10,5752.10,5752.10,275
2004/7/8,10:30:00,5747.59,5747.59,5747.59,5747.59,349
2004/7/8,10:31:00,5743.24,5743.24,5743.24,5743.24,192
2004/7/8,10:32:00,5739.95,5739.95,5739.95,5739.95,378
2004/7/8,10:33:00,5733.83,5733.83,5733.83,5733.83,466
2004/7/8,10:34:00,5733.20,5733.20,5733.20,5733.20,443
2004/7/8,10:35:00,5729.19,5729.19,5729.19,5729.19,216
2004/7/8,10:36:00,5731.45,5731.45,5731.45,5731.45,390
2004/7/8,10:37:00,5729.11,5729.11,5729.11,5729.11,288
2004/7/8,10:38:00,5729.10,5729.10,5729.10,5729.10,204
2004/7/8,10:39:00,5730.01,5730.01,5730.01,5730.01,201
2004/7/8,10:40:00,5734.03,5734.03,5734.03,5734.03,242
2004/7/8,10:41:00,5737.31,5737.31,5737.31,5737.31,148
2004/7/8,10:42:00,5738.48,5738.48,5738.48,5738.48,139
2004/7/8,10:43:00,5734.76,5734.76,5734.76,5734.76,210
2004/7/8,10:44:00,5739.92,5739.92,5739.92,5739.92,164
2004/7/8,10:45:00,5739.90,5739.90,5739.90,5739.90,126
2004/7/8,10:46:00,5736.61,5736.61,5736.61,5736.61,216
2004/7/8,10:47:00,5736.84,5736.84,5736.84,5736.84,143
2004/7/8,10:48:00,5737.15,5737.15,5737.15,5737.15,145
2004/7/8,10:49:00,5737.60,5737.60,5737.60,5737.60,83
2004/7/8,10:50:00,5731.74,5731.74,5731.74,5731.74,179
2004/7/8,10:51:00,5731.05,5731.05,5731.05,5731.05,151
2004/7/8,10:52:00,5729.23,5729.23,5729.23,5729.23,138
2004/7/8,10:53:00,5726.40,5726.40,5726.40,5726.40,300
2004/7/8,10:54:00,5722.94,5722.94,5722.94,5722.94,268
2004/7/8,10:55:00,5720.50,5720.50,5720.50,5720.50,295
2004/7/8,10:56:00,5716.50,5716.50,5716.50,5716.50,259
2004/7/8,10:57:00,5715.17,5715.17,5715.17,5715.17,375
2004/7/8,10:58:00,5710.87,5710.87,5710.87,5710.87,363
2004/7/8,10:59:00,5717.27,5717.27,5717.27,5717.27,186
2004/7/8,11:00:00,5716.00,5716.00,5716.00,5716.00,256
2004/7/8,11:01:00,5710.10,5710.10,5710.10,5710.10,284
2004/7/8,11:02:00,5711.06,5711.06,5711.06,5711.06,176
2004/7/8,11:03:00,5709.61,5709.61,5709.61,5709.61,173
2004/7/8,11:04:00,5713.70,5713.70,5713.70,5713.70,177
2004/7/8,11:05:00,5712.05,5712.05,5712.05,5712.05,167
2004/7/8,11:06:00,5720.70,5720.70,5720.70,5720.70,149
2004/7/8,11:07:00,5715.63,5715.63,5715.63,5715.63,163
2004/7/8,11:08:00,5719.98,5719.98,5719.98,5719.98,181
2004/7/8,11:09:00,5717.96,5717.96,5717.96,5717.96,128
2004/7/8,11:10:00,5718.50,5718.50,5718.50,5718.50,98
2004/7/8,11:11:00,5720.22,5720.22,5720.22,5720.22,147
2004/7/8,11:12:00,5721.36,5721.36,5721.36,5721.36,137
2004/7/8,11:13:00,5722.84,5722.84,5722.84,5722.84,93
2004/7/8,11:14:00,5724.17,5724.17,5724.17,5724.17,108
2004/7/8,11:15:00,5728.19,5728.19,5728.19,5728.19,151
2004/7/8,11:16:00,5728.67,5728.67,5728.67,5728.67,150
2004/7/8,11:17:00,5733.82,5733.82,5733.82,5733.82,105
2004/7/8,11:18:00,5730.31,5730.31,5730.31,5730.31,136
2004/7/8,11:19:00,5732.31,5732.31,5732.31,5732.31,98
2004/7/8,11:20:00,5728.18,5728.18,5728.18,5728.18,109
2004/7/8,11:21:00,5734.28,5734.28,5734.28,5734.28,106
2004/7/8,11:22:00,5734.25,5734.25,5734.25,5734.25,174
2004/7/8,11:23:00,5732.70,5732.70,5732.70,5732.70,106
2004/7/8,11:24:00,5733.53,5733.53,5733.53,5733.53,52
2004/7/8,11:25:00,5733.16,5733.16,5733.16,5733.16,116
2004/7/8,11:26:00,5734.89,5734.89,5734.89,5734.89,115
2004/7/8,11:27:00,5734.63,5734.63,5734.63,5734.63,112
2004/7/8,11:28:00,5735.63,5735.63,5735.63,5735.63,124
2004/7/8,11:29:00,5735.75,5735.75,5735.75,5735.75,141
2004/7/8,11:30:00,5736.51,5736.51,5736.51,5736.51,109
2004/7/8,11:31:00,5740.11,5740.11,5740.11,5740.11,49
2004/7/8,11:32:00,5737.75,5737.75,5737.75,5737.75,92
2004/7/8,11:33:00,5740.70,5740.70,5740.70,5740.70,149
2004/7/8,11:34:00,5744.60,5744.60,5744.60,5744.60,105
2004/7/8,11:35:00,5742.61,5742.61,5742.61,5742.61,66
2004/7/8,11:36:00,5744.24,5744.24,5744.24,5744.24,121
2004/7/8,11:37:00,5740.92,5740.92,5740.92,5740.92,123
2004/7/8,11:38:00,5741.54,5741.54,5741.54,5741.54,66
2004/7/8,11:39:00,5740.62,5740.62,5740.62,5740.62,122
2004/7/8,11:40:00,5738.90,5738.90,5738.90,5738.90,98
2004/7/8,11:41:00,5738.51,5738.51,5738.51,5738.51,65
2004/7/8,11:42:00,5738.50,5738.50,5738.50,5738.50,90
2004/7/8,11:43:00,5739.93,5739.93,5739.93,5739.93,101
2004/7/8,11:44:00,5738.84,5738.84,5738.84,5738.84,65
2004/7/8,11:45:00,5738.32,5738.32,5738.32,5738.32,42
2004/7/8,11:46:00,5739.81,5739.81,5739.81,5739.81,84
2004/7/8,11:47:00,5738.17,5738.17,5738.17,5738.17,86
2004/7/8,11:48:00,5735.91,5735.91,5735.91,5735.91,62
2004/7/8,11:49:00,5735.77,5735.77,5735.77,5735.77,84
2004/7/8,11:50:00,5735.58,5735.58,5735.58,5735.58,101
2004/7/8,11:51:00,5735.49,5735.49,5735.49,5735.49,82
2004/7/8,11:52:00,5737.37,5737.37,5737.37,5737.37,41
2004/7/8,11:53:00,5741.21,5741.21,5741.21,5741.21,114
2004/7/8,11:54:00,5733.17,5733.17,5733.17,5733.17,100
2004/7/8,11:55:00,5739.03,5739.03,5739.03,5739.03,87
2004/7/8,11:56:00,5735.90,5735.90,5735.90,5735.90,97
2004/7/8,11:57:00,5735.76,5735.76,5735.76,5735.76,113
2004/7/8,11:58:00,5738.68,5738.68,5738.68,5738.68,86
2004/7/8,11:59:00,5735.33,5735.33,5735.33,5735.33,65
2004/7/8,12:00:00,5737.09,5737.09,5737.09,5737.09,89
2004/7/8,12:01:00,5734.99,5734.99,5734.99,5734.99,112
2004/7/8,12:02:00,5735.16,5735.16,5735.16,5735.16,93
2004/7/8,12:03:00,5734.62,5734.62,5734.62,5734.62,89
2004/7/8,12:04:00,5731.40,5731.40,5731.40,5731.40,120
2004/7/8,12:05:00,5729.37,5729.37,5729.37,5729.37,104
2004/7/8,12:06:00,5729.37,5729.37,5729.37,5729.37,86
2004/7/8,12:07:00,5728.76,5728.76,5728.76,5728.76,123
2004/7/8,12:08:00,5728.74,5728.74,5728.74,5728.74,122
2004/7/8,12:09:00,5727.22,5727.22,5727.22,5727.22,92
2004/7/8,12:10:00,5725.18,5725.18,5725.18,5725.18,119
2004/7/8,12:11:00,5726.46,5726.46,5726.46,5726.46,190
2004/7/8,12:12:00,5723.64,5723.64,5723.64,5723.64,122
2004/7/8,12:13:00,5723.15,5723.15,5723.15,5723.15,102
2004/7/8,12:14:00,5725.25,5725.25,5725.25,5725.25,179
2004/7/8,12:15:00,5721.98,5721.98,5721.98,5721.98,271
2004/7/8,12:16:00,5723.86,5723.86,5723.86,5723.86,101
2004/7/8,12:17:00,5723.69,5723.69,5723.69,5723.69,182
2004/7/8,12:18:00,5718.40,5718.40,5718.40,5718.40,146
2004/7/8,12:19:00,5722.58,5722.58,5722.58,5722.58,150
2004/7/8,12:20:00,5722.79,5722.79,5722.79,5722.79,90
2004/7/8,12:21:00,5722.39,5722.39,5722.39,5722.39,152
2004/7/8,12:22:00,5725.69,5725.69,5725.69,5725.69,118
2004/7/8,12:23:00,5725.56,5725.56,5725.56,5725.56,87
2004/7/8,12:24:00,5724.46,5724.46,5724.46,5724.46,126
2004/7/8,12:25:00,5726.48,5726.48,5726.48,5726.48,114
2004/7/8,12:26:00,5726.87,5726.87,5726.87,5726.87,105
2004/7/8,12:27:00,5727.07,5727.07,5727.07,5727.07,40
2004/7/8,12:28:00,5726.69,5726.69,5726.69,5726.69,91
2004/7/8,12:29:00,5726.60,5726.60,5726.60,5726.60,96
2004/7/8,12:30:00,5726.67,5726.67,5726.67,5726.67,63
2004/7/8,12:31:00,5726.78,5726.78,5726.78,5726.78,70
2004/7/8,12:32:00,5729.28,5729.28,5729.28,5729.28,100
2004/7/8,12:33:00,5728.70,5728.70,5728.70,5728.70,76
2004/7/8,12:34:00,5727.50,5727.50,5727.50,5727.50,38
2004/7/8,12:35:00,5731.18,5731.18,5731.18,5731.18,97
2004/7/8,12:36:00,5731.39,5731.39,5731.39,5731.39,112
2004/7/8,12:37:00,5730.65,5730.65,5730.65,5730.65,64
2004/7/8,12:38:00,5730.91,5730.91,5730.91,5730.91,145
2004/7/8,12:39:00,5729.71,5729.71,5729.71,5729.71,95
2004/7/8,12:40:00,5728.09,5728.09,5728.09,5728.09,85
2004/7/8,12:41:00,5729.97,5729.97,5729.97,5729.97,83
2004/7/8,12:42:00,5725.96,5725.96,5725.96,5725.96,106
2004/7/8,12:43:00,5724.55,5724.55,5724.55,5724.55,153
2004/7/8,12:44:00,5728.95,5728.95,5728.95,5728.95,148
2004/7/8,12:45:00,5722.12,5722.12,5722.12,5722.12,115
2004/7/8,12:46:00,5726.64,5726.64,5726.64,5726.64,111
2004/7/8,12:47:00,5725.91,5725.91,5725.91,5725.91,91
2004/7/8,12:48:00,5727.32,5727.32,5727.32,5727.32,129
2004/7/8,12:49:00,5725.30,5725.30,5725.30,5725.30,123
2004/7/8,12:50:00,5721.82,5721.82,5721.82,5721.82,133
2004/7/8,12:51:00,5723.81,5723.81,5723.81,5723.81,100
2004/7/8,12:52:00,5722.63,5722.63,5722.63,5722.63,103
2004/7/8,12:53:00,5724.60,5724.60,5724.60,5724.60,79
2004/7/8,12:54:00,5720.34,5720.34,5720.34,5720.34,113
2004/7/8,12:55:00,5721.41,5721.41,5721.41,5721.41,72
2004/7/8,12:56:00,5719.95,5719.95,5719.95,5719.95,120
2004/7/8,12:57:00,5718.05,5718.05,5718.05,5718.05,136
2004/7/8,12:58:00,5715.17,5715.17,5715.17,5715.17,184
2004/7/8,12:59:00,5717.41,5717.41,5717.41,5717.41,124
2004/7/8,13:00:00,5713.93,5713.93,5713.93,5713.93,185
2004/7/8,13:01:00,5715.51,5715.51,5715.51,5715.51,190
2004/7/8,13:02:00,5711.95,5711.95,5711.95,5711.95,115
2004/7/8,13:03:00,5717.16,5717.16,5717.16,5717.16,167
2004/7/8,13:04:00,5715.79,5715.79,5715.79,5715.79,164
2004/7/8,13:05:00,5716.44,5716.44,5716.44,5716.44,99
2004/7/8,13:06:00,5721.28,5721.28,5721.28,5721.28,91
2004/7/8,13:07:00,5713.61,5713.61,5713.61,5713.61,121
2004/7/8,13:08:00,5720.71,5720.71,5720.71,5720.71,133
2004/7/8,13:09:00,5719.47,5719.47,5719.47,5719.47,119
2004/7/8,13:10:00,5718.38,5718.38,5718.38,5718.38,240
2004/7/8,13:11:00,5717.96,5717.96,5717.96,5717.96,159
2004/7/8,13:12:00,5720.38,5720.38,5720.38,5720.38,116
2004/7/8,13:13:00,5719.42,5719.42,5719.42,5719.42,153
2004/7/8,13:14:00,5718.92,5718.92,5718.92,5718.92,148
2004/7/8,13:15:00,5717.40,5717.40,5717.40,5717.40,172
2004/7/8,13:16:00,5723.34,5723.34,5723.34,5723.34,153
2004/7/8,13:17:00,5723.00,5723.00,5723.00,5723.00,203
2004/7/8,13:18:00,5722.76,5722.76,5722.76,5722.76,218
2004/7/8,13:19:00,5721.48,5721.48,5721.48,5721.48,237
2004/7/8,13:20:00,5720.02,5720.02,5720.02,5720.02,214
2004/7/8,13:21:00,5724.58,5724.58,5724.58,5724.58,298
2004/7/8,13:22:00,5719.07,5719.07,5719.07,5719.07,292
2004/7/8,13:23:00,5720.13,5720.13,5720.13,5720.13,280
2004/7/8,13:24:00,5713.73,5713.73,5713.73,5713.73,418
2004/7/8,13:25:00,5711.43,5711.43,5711.43,5711.43,403
2004/7/8,13:26:00,5713.62,5713.62,5713.62,5713.62,0
2004/7/8,13:27:00,5713.62,5713.62,5713.62,5713.62,0
2004/7/8,13:28:00,5713.62,5713.62,5713.62,5713.62,0
2004/7/8,13:29:00,5713.62,5713.62,5713.62,5713.62,0
2004/7/8,13:30:00,5713.39,5713.39,5713.39,5713.39,3034
2004/7/9,09:00:00,5713.39,5713.39,5713.39,5713.39,95
2004/7/9,09:01:00,5736.95,5736.95,5736.95,5736.95,1214
2004/7/9,09:02:00,5744.64,5744.64,5744.64,5744.64,465
2004/7/9,09:03:00,5745.76,5745.76,5745.76,5745.76,379
2004/7/9,09:04:00,5748.75,5748.75,5748.75,5748.75,348
2004/7/9,09:05:00,5743.10,5743.10,5743.10,5743.10,455
2004/7/9,09:06:00,5741.00,5741.00,5741.00,5741.00,346
2004/7/9,09:07:00,5734.58,5734.58,5734.58,5734.58,301
2004/7/9,09:08:00,5734.42,5734.42,5734.42,5734.42,354
2004/7/9,09:09:00,5733.50,5733.50,5733.50,5733.50,408
2004/7/9,09:10:00,5727.93,5727.93,5727.93,5727.93,294
2004/7/9,09:11:00,5725.46,5725.46,5725.46,5725.46,231
2004/7/9,09:12:00,5722.32,5722.32,5722.32,5722.32,281
2004/7/9,09:13:00,5724.02,5724.02,5724.02,5724.02,263
2004/7/9,09:14:00,5727.09,5727.09,5727.09,5727.09,184
2004/7/9,09:15:00,5726.13,5726.13,5726.13,5726.13,276
2004/7/9,09:16:00,5733.60,5733.60,5733.60,5733.60,310
2004/7/9,09:17:00,5732.13,5732.13,5732.13,5732.13,276
2004/7/9,09:18:00,5735.68,5735.68,5735.68,5735.68,297
2004/7/9,09:19:00,5737.78,5737.78,5737.78,5737.78,344
2004/7/9,09:20:00,5738.00,5738.00,5738.00,5738.00,293
2004/7/9,09:21:00,5741.31,5741.31,5741.31,5741.31,195
2004/7/9,09:22:00,5738.35,5738.35,5738.35,5738.35,248
2004/7/9,09:23:00,5742.27,5742.27,5742.27,5742.27,353
2004/7/9,09:24:00,5743.31,5743.31,5743.31,5743.31,212
2004/7/9,09:25:00,5738.03,5738.03,5738.03,5738.03,322
2004/7/9,09:26:00,5742.10,5742.10,5742.10,5742.10,240
2004/7/9,09:27:00,5739.51,5739.51,5739.51,5739.51,181
2004/7/9,09:28:00,5737.93,5737.93,5737.93,5737.93,139
2004/7/9,09:29:00,5737.36,5737.36,5737.36,5737.36,228
2004/7/9,09:30:00,5734.73,5734.73,5734.73,5734.73,232
2004/7/9,09:31:00,5736.66,5736.66,5736.66,5736.66,172
2004/7/9,09:32:00,5735.30,5735.30,5735.30,5735.30,142
2004/7/9,09:33:00,5732.59,5732.59,5732.59,5732.59,211
2004/7/9,09:34:00,5729.08,5729.08,5729.08,5729.08,210
2004/7/9,09:35:00,5726.49,5726.49,5726.49,5726.49,143
2004/7/9,09:36:00,5726.99,5726.99,5726.99,5726.99,199
2004/7/9,09:37:00,5729.14,5729.14,5729.14,5729.14,246
2004/7/9,09:38:00,5725.84,5725.84,5725.84,5725.84,174
2004/7/9,09:39:00,5726.60,5726.60,5726.60,5726.60,141
2004/7/9,09:40:00,5723.02,5723.02,5723.02,5723.02,191
2004/7/9,09:41:00,5722.76,5722.76,5722.76,5722.76,199
2004/7/9,09:42:00,5725.09,5725.09,5725.09,5725.09,108
2004/7/9,09:43:00,5724.88,5724.88,5724.88,5724.88,121
2004/7/9,09:44:00,5719.93,5719.93,5719.93,5719.93,196
2004/7/9,09:45:00,5718.09,5718.09,5718.09,5718.09,142
2004/7/9,09:46:00,5718.93,5718.93,5718.93,5718.93,157
2004/7/9,09:47:00,5713.92,5713.92,5713.92,5713.92,236
2004/7/9,09:48:00,5712.28,5712.28,5712.28,5712.28,198
2004/7/9,09:49:00,5709.39,5709.39,5709.39,5709.39,185
2004/7/9,09:50:00,5707.15,5707.15,5707.15,5707.15,236
2004/7/9,09:51:00,5704.73,5704.73,5704.73,5704.73,293
2004/7/9,09:52:00,5701.01,5701.01,5701.01,5701.01,295
2004/7/9,09:53:00,5698.03,5698.03,5698.03,5698.03,242
2004/7/9,09:54:00,5695.31,5695.31,5695.31,5695.31,341
2004/7/9,09:55:00,5695.31,5695.31,5695.31,5695.31,250
2004/7/9,09:56:00,5694.76,5694.76,5694.76,5694.76,204
2004/7/9,09:57:00,5699.12,5699.12,5699.12,5699.12,177
2004/7/9,09:58:00,5700.96,5700.96,5700.96,5700.96,162
2004/7/9,09:59:00,5707.05,5707.05,5707.05,5707.05,154
2004/7/9,10:00:00,5707.73,5707.73,5707.73,5707.73,189
2004/7/9,10:01:00,5703.29,5703.29,5703.29,5703.29,188
2004/7/9,10:02:00,5704.16,5704.16,5704.16,5704.16,177
2004/7/9,10:03:00,5705.76,5705.76,5705.76,5705.76,106
2004/7/9,10:04:00,5708.81,5708.81,5708.81,5708.81,137
2004/7/9,10:05:00,5710.01,5710.01,5710.01,5710.01,168
2004/7/9,10:06:00,5711.77,5711.77,5711.77,5711.77,104
2004/7/9,10:07:00,5713.96,5713.96,5713.96,5713.96,96
2004/7/9,10:08:00,5717.14,5717.14,5717.14,5717.14,126
2004/7/9,10:09:00,5716.14,5716.14,5716.14,5716.14,191
2004/7/9,10:10:00,5714.62,5714.62,5714.62,5714.62,77
2004/7/9,10:11:00,5716.43,5716.43,5716.43,5716.43,87
2004/7/9,10:12:00,5717.38,5717.38,5717.38,5717.38,119
2004/7/9,10:13:00,5715.69,5715.69,5715.69,5715.69,89
2004/7/9,10:14:00,5713.72,5713.72,5713.72,5713.72,82
2004/7/9,10:15:00,5709.93,5709.93,5709.93,5709.93,92
2004/7/9,10:16:00,5706.59,5706.59,5706.59,5706.59,139
2004/7/9,10:17:00,5705.01,5705.01,5705.01,5705.01,86
2004/7/9,10:18:00,5706.46,5706.46,5706.46,5706.46,92
2004/7/9,10:19:00,5707.23,5707.23,5707.23,5707.23,154
2004/7/9,10:20:00,5709.71,5709.71,5709.71,5709.71,60
2004/7/9,10:21:00,5709.25,5709.25,5709.25,5709.25,105
2004/7/9,10:22:00,5714.00,5714.00,5714.00,5714.00,162
2004/7/9,10:23:00,5712.58,5712.58,5712.58,5712.58,122
2004/7/9,10:24:00,5711.70,5711.70,5711.70,5711.70,69
2004/7/9,10:25:00,5713.97,5713.97,5713.97,5713.97,83
2004/7/9,10:26:00,5714.21,5714.21,5714.21,5714.21,73
2004/7/9,10:27:00,5712.67,5712.67,5712.67,5712.67,70
2004/7/9,10:28:00,5713.81,5713.81,5713.81,5713.81,64
2004/7/9,10:29:00,5711.02,5711.02,5711.02,5711.02,94
2004/7/9,10:30:00,5715.38,5715.38,5715.38,5715.38,86
2004/7/9,10:31:00,5713.76,5713.76,5713.76,5713.76,59
2004/7/9,10:32:00,5716.33,5716.33,5716.33,5716.33,91
2004/7/9,10:33:00,5716.73,5716.73,5716.73,5716.73,98
2004/7/9,10:34:00,5714.94,5714.94,5714.94,5714.94,77
2004/7/9,10:35:00,5716.43,5716.43,5716.43,5716.43,64
2004/7/9,10:36:00,5716.98,5716.98,5716.98,5716.98,108
2004/7/9,10:37:00,5719.32,5719.32,5719.32,5719.32,125
2004/7/9,10:38:00,5715.73,5715.73,5715.73,5715.73,92
2004/7/9,10:39:00,5718.86,5718.86,5718.86,5718.86,100
2004/7/9,10:40:00,5721.28,5721.28,5721.28,5721.28,123
2004/7/9,10:41:00,5720.95,5720.95,5720.95,5720.95,143
2004/7/9,10:42:00,5726.00,5726.00,5726.00,5726.00,81
2004/7/9,10:43:00,5721.28,5721.28,5721.28,5721.28,123
2004/7/9,10:44:00,5724.86,5724.86,5724.86,5724.86,124
2004/7/9,10:45:00,5721.96,5721.96,5721.96,5721.96,98
2004/7/9,10:46:00,5722.29,5722.29,5722.29,5722.29,134
2004/7/9,10:47:00,5724.66,5724.66,5724.66,5724.66,154
2004/7/9,10:48:00,5721.01,5721.01,5721.01,5721.01,103
2004/7/9,10:49:00,5719.50,5719.50,5719.50,5719.50,93
2004/7/9,10:50:00,5716.79,5716.79,5716.79,5716.79,154
2004/7/9,10:51:00,5712.60,5712.60,5712.60,5712.60,138
2004/7/9,10:52:00,5712.97,5712.97,5712.97,5712.97,84
2004/7/9,10:53:00,5711.07,5711.07,5711.07,5711.07,113
2004/7/9,10:54:00,5711.69,5711.69,5711.69,5711.69,147
2004/7/9,10:55:00,5711.11,5711.11,5711.11,5711.11,138
2004/7/9,10:56:00,5712.21,5712.21,5712.21,5712.21,75
2004/7/9,10:57:00,5713.91,5713.91,5713.91,5713.91,134
2004/7/9,10:58:00,5710.82,5710.82,5710.82,5710.82,102
2004/7/9,10:59:00,5708.70,5708.70,5708.70,5708.70,65
2004/7/9,11:00:00,5713.12,5713.12,5713.12,5713.12,68
2004/7/9,11:01:00,5711.02,5711.02,5711.02,5711.02,107
2004/7/9,11:02:00,5712.06,5712.06,5712.06,5712.06,89
2004/7/9,11:03:00,5712.49,5712.49,5712.49,5712.49,42
2004/7/9,11:04:00,5714.84,5714.84,5714.84,5714.84,118
2004/7/9,11:05:00,5710.76,5710.76,5710.76,5710.76,92
2004/7/9,11:06:00,5712.09,5712.09,5712.09,5712.09,82
2004/7/9,11:07:00,5712.74,5712.74,5712.74,5712.74,85
2004/7/9,11:08:00,5713.62,5713.62,5713.62,5713.62,101
2004/7/9,11:09:00,5716.79,5716.79,5716.79,5716.79,83
2004/7/9,11:10:00,5714.84,5714.84,5714.84,5714.84,45
2004/7/9,11:11:00,5715.26,5715.26,5715.26,5715.26,77
2004/7/9,11:12:00,5715.97,5715.97,5715.97,5715.97,61
2004/7/9,11:13:00,5716.27,5716.27,5716.27,5716.27,50
2004/7/9,11:14:00,5716.42,5716.42,5716.42,5716.42,105
2004/7/9,11:15:00,5715.81,5715.81,5715.81,5715.81,128
2004/7/9,11:16:00,5713.90,5713.90,5713.90,5713.90,110
2004/7/9,11:17:00,5723.75,5723.75,5723.75,5723.75,113
2004/7/9,11:18:00,5723.44,5723.44,5723.44,5723.44,133
2004/7/9,11:19:00,5722.97,5722.97,5722.97,5722.97,120
2004/7/9,11:20:00,5723.45,5723.45,5723.45,5723.45,71
2004/7/9,11:21:00,5722.86,5722.86,5722.86,5722.86,90
2004/7/9,11:22:00,5725.19,5725.19,5725.19,5725.19,120
2004/7/9,11:23:00,5720.43,5720.43,5720.43,5720.43,126
2004/7/9,11:24:00,5724.97,5724.97,5724.97,5724.97,94
2004/7/9,11:25:00,5722.09,5722.09,5722.09,5722.09,108
2004/7/9,11:26:00,5721.68,5721.68,5721.68,5721.68,98
2004/7/9,11:27:00,5725.56,5725.56,5725.56,5725.56,112
2004/7/9,11:28:00,5725.05,5725.05,5725.05,5725.05,142
2004/7/9,11:29:00,5727.44,5727.44,5727.44,5727.44,109
2004/7/9,11:30:00,5727.20,5727.20,5727.20,5727.20,183
2004/7/9,11:31:00,5725.25,5725.25,5725.25,5725.25,134
2004/7/9,11:32:00,5725.63,5725.63,5725.63,5725.63,166
2004/7/9,11:33:00,5722.68,5722.68,5722.68,5722.68,142
2004/7/9,11:34:00,5727.38,5727.38,5727.38,5727.38,103
2004/7/9,11:35:00,5729.74,5729.74,5729.74,5729.74,153
2004/7/9,11:36:00,5731.66,5731.66,5731.66,5731.66,123
2004/7/9,11:37:00,5726.63,5726.63,5726.63,5726.63,113
2004/7/9,11:38:00,5728.73,5728.73,5728.73,5728.73,83
2004/7/9,11:39:00,5727.72,5727.72,5727.72,5727.72,149
2004/7/9,11:40:00,5730.58,5730.58,5730.58,5730.58,111
2004/7/9,11:41:00,5728.11,5728.11,5728.11,5728.11,80
2004/7/9,11:42:00,5729.81,5729.81,5729.81,5729.81,113
2004/7/9,11:43:00,5727.48,5727.48,5727.48,5727.48,95
2004/7/9,11:44:00,5730.28,5730.28,5730.28,5730.28,99
2004/7/9,11:45:00,5728.76,5728.76,5728.76,5728.76,64
2004/7/9,11:46:00,5729.96,5729.96,5729.96,5729.96,107
2004/7/9,11:47:00,5728.47,5728.47,5728.47,5728.47,110
2004/7/9,11:48:00,5728.98,5728.98,5728.98,5728.98,85
2004/7/9,11:49:00,5732.93,5732.93,5732.93,5732.93,67
2004/7/9,11:50:00,5729.91,5729.91,5729.91,5729.91,107
2004/7/9,11:51:00,5732.92,5732.92,5732.92,5732.92,230
2004/7/9,11:52:00,5736.58,5736.58,5736.58,5736.58,106
2004/7/9,11:53:00,5732.65,5732.65,5732.65,5732.65,251
2004/7/9,11:54:00,5737.23,5737.23,5737.23,5737.23,334
2004/7/9,11:55:00,5736.58,5736.58,5736.58,5736.58,331
2004/7/9,11:56:00,5741.34,5741.34,5741.34,5741.34,495
2004/7/9,11:57:00,5742.88,5742.88,5742.88,5742.88,586
2004/7/9,11:58:00,5750.69,5750.69,5750.69,5750.69,498
2004/7/9,11:59:00,5751.12,5751.12,5751.12,5751.12,286
2004/7/9,12:00:00,5751.26,5751.26,5751.26,5751.26,392
2004/7/9,12:01:00,5746.12,5746.12,5746.12,5746.12,265
2004/7/9,12:02:00,5743.36,5743.36,5743.36,5743.36,129
2004/7/9,12:03:00,5745.28,5745.28,5745.28,5745.28,189
2004/7/9,12:04:00,5743.14,5743.14,5743.14,5743.14,215
2004/7/9,12:05:00,5743.64,5743.64,5743.64,5743.64,151
2004/7/9,12:06:00,5742.93,5742.93,5742.93,5742.93,89
2004/7/9,12:07:00,5743.49,5743.49,5743.49,5743.49,123
2004/7/9,12:08:00,5745.74,5745.74,5745.74,5745.74,145
2004/7/9,12:09:00,5742.59,5742.59,5742.59,5742.59,93
2004/7/9,12:10:00,5744.99,5744.99,5744.99,5744.99,131
2004/7/9,12:11:00,5741.70,5741.70,5741.70,5741.70,109
2004/7/9,12:12:00,5740.40,5740.40,5740.40,5740.40,110
2004/7/9,12:13:00,5741.39,5741.39,5741.39,5741.39,119
2004/7/9,12:14:00,5736.17,5736.17,5736.17,5736.17,122
2004/7/9,12:15:00,5740.26,5740.26,5740.26,5740.26,114
2004/7/9,12:16:00,5736.94,5736.94,5736.94,5736.94,93
2004/7/9,12:17:00,5739.03,5739.03,5739.03,5739.03,97
2004/7/9,12:18:00,5736.05,5736.05,5736.05,5736.05,107
2004/7/9,12:19:00,5739.53,5739.53,5739.53,5739.53,103
2004/7/9,12:20:00,5741.71,5741.71,5741.71,5741.71,56
2004/7/9,12:21:00,5739.03,5739.03,5739.03,5739.03,106
2004/7/9,12:22:00,5740.06,5740.06,5740.06,5740.06,102
2004/7/9,12:23:00,5740.27,5740.27,5740.27,5740.27,72
2004/7/9,12:24:00,5739.43,5739.43,5739.43,5739.43,81
2004/7/9,12:25:00,5740.78,5740.78,5740.78,5740.78,134
2004/7/9,12:26:00,5742.87,5742.87,5742.87,5742.87,117
2004/7/9,12:27:00,5741.67,5741.67,5741.67,5741.67,179
2004/7/9,12:28:00,5746.08,5746.08,5746.08,5746.08,273
2004/7/9,12:29:00,5746.80,5746.80,5746.80,5746.80,267
2004/7/9,12:30:00,5749.65,5749.65,5749.65,5749.65,158
2004/7/9,12:31:00,5749.77,5749.77,5749.77,5749.77,268
2004/7/9,12:32:00,5749.80,5749.80,5749.80,5749.80,218
2004/7/9,12:33:00,5751.00,5751.00,5751.00,5751.00,174
2004/7/9,12:34:00,5749.51,5749.51,5749.51,5749.51,216
2004/7/9,12:35:00,5755.50,5755.50,5755.50,5755.50,370
2004/7/9,12:36:00,5756.19,5756.19,5756.19,5756.19,376
2004/7/9,12:37:00,5755.17,5755.17,5755.17,5755.17,292
2004/7/9,12:38:00,5757.23,5757.23,5757.23,5757.23,434
2004/7/9,12:39:00,5761.14,5761.14,5761.14,5761.14,419
2004/7/9,12:40:00,5761.30,5761.30,5761.30,5761.30,253
2004/7/9,12:41:00,5761.06,5761.06,5761.06,5761.06,219
2004/7/9,12:42:00,5756.96,5756.96,5756.96,5756.96,239
2004/7/9,12:43:00,5760.70,5760.70,5760.70,5760.70,178
2004/7/9,12:44:00,5756.16,5756.16,5756.16,5756.16,152
2004/7/9,12:45:00,5755.77,5755.77,5755.77,5755.77,230
2004/7/9,12:46:00,5757.94,5757.94,5757.94,5757.94,213
2004/7/9,12:47:00,5756.26,5756.26,5756.26,5756.26,177
2004/7/9,12:48:00,5754.68,5754.68,5754.68,5754.68,115
2004/7/9,12:49:00,5756.71,5756.71,5756.71,5756.71,166
2004/7/9,12:50:00,5756.39,5756.39,5756.39,5756.39,205
2004/7/9,12:51:00,5756.98,5756.98,5756.98,5756.98,164
2004/7/9,12:52:00,5756.68,5756.68,5756.68,5756.68,136
2004/7/9,12:53:00,5754.56,5754.56,5754.56,5754.56,166
2004/7/9,12:54:00,5753.53,5753.53,5753.53,5753.53,161
2004/7/9,12:55:00,5754.31,5754.31,5754.31,5754.31,106
2004/7/9,12:56:00,5755.80,5755.80,5755.80,5755.80,178
2004/7/9,12:57:00,5756.25,5756.25,5756.25,5756.25,180
2004/7/9,12:58:00,5757.90,5757.90,5757.90,5757.90,181
2004/7/9,12:59:00,5759.08,5759.08,5759.08,5759.08,218
2004/7/9,13:00:00,5760.90,5760.90,5760.90,5760.90,277
2004/7/9,13:01:00,5760.99,5760.99,5760.99,5760.99,196
2004/7/9,13:02:00,5761.89,5761.89,5761.89,5761.89,170
2004/7/9,13:03:00,5759.59,5759.59,5759.59,5759.59,257
2004/7/9,13:04:00,5764.60,5764.60,5764.60,5764.60,344
2004/7/9,13:05:00,5764.13,5764.13,5764.13,5764.13,256
2004/7/9,13:06:00,5765.20,5765.20,5765.20,5765.20,358
2004/7/9,13:07:00,5769.57,5769.57,5769.57,5769.57,434
2004/7/9,13:08:00,5772.48,5772.48,5772.48,5772.48,392
2004/7/9,13:09:00,5774.69,5774.69,5774.69,5774.69,359
2004/7/9,13:10:00,5777.95,5777.95,5777.95,5777.95,478
2004/7/9,13:11:00,5778.72,5778.72,5778.72,5778.72,595
2004/7/9,13:12:00,5779.89,5779.89,5779.89,5779.89,428
2004/7/9,13:13:00,5778.11,5778.11,5778.11,5778.11,645
2004/7/9,13:14:00,5779.16,5779.16,5779.16,5779.16,664
2004/7/9,13:15:00,5779.01,5779.01,5779.01,5779.01,520
2004/7/9,13:16:00,5776.76,5776.76,5776.76,5776.76,617
2004/7/9,13:17:00,5773.47,5773.47,5773.47,5773.47,479
2004/7/9,13:18:00,5774.10,5774.10,5774.10,5774.10,318
2004/7/9,13:19:00,5771.33,5771.33,5771.33,5771.33,226
2004/7/9,13:20:00,5773.22,5773.22,5773.22,5773.22,294
2004/7/9,13:21:00,5771.45,5771.45,5771.45,5771.45,357
2004/7/9,13:22:00,5774.50,5774.50,5774.50,5774.50,301
2004/7/9,13:23:00,5773.62,5773.62,5773.62,5773.62,290
2004/7/9,13:24:00,5773.26,5773.26,5773.26,5773.26,539
2004/7/9,13:25:00,5775.74,5775.74,5775.74,5775.74,546
2004/7/9,13:26:00,5775.84,5775.84,5775.84,5775.84,0
2004/7/9,13:27:00,5775.84,5775.84,5775.84,5775.84,0
2004/7/9,13:28:00,5775.84,5775.84,5775.84,5775.84,0
2004/7/9,13:29:00,5775.84,5775.84,5775.84,5775.84,0
2004/7/9,13:30:00,5777.72,5777.72,5777.72,5777.72,3117
2004/7/12,09:00:00,5777.72,5777.72,5777.72,5777.72,115
2004/7/12,09:01:00,5802.35,5802.35,5802.35,5802.35,1692
2004/7/12,09:02:00,5804.74,5804.74,5804.74,5804.74,795
2004/7/12,09:03:00,5800.80,5800.80,5800.80,5800.80,629
2004/7/12,09:04:00,5794.64,5794.64,5794.64,5794.64,546
2004/7/12,09:05:00,5792.58,5792.58,5792.58,5792.58,544
2004/7/12,09:06:00,5790.93,5790.93,5790.93,5790.93,459
2004/7/12,09:07:00,5787.92,5787.92,5787.92,5787.92,359
2004/7/12,09:08:00,5787.01,5787.01,5787.01,5787.01,464
2004/7/12,09:09:00,5787.35,5787.35,5787.35,5787.35,508
2004/7/12,09:10:00,5787.11,5787.11,5787.11,5787.11,299
2004/7/12,09:11:00,5786.56,5786.56,5786.56,5786.56,367
2004/7/12,09:12:00,5787.58,5787.58,5787.58,5787.58,456
2004/7/12,09:13:00,5784.60,5784.60,5784.60,5784.60,382
2004/7/12,09:14:00,5788.67,5788.67,5788.67,5788.67,311
2004/7/12,09:15:00,5788.87,5788.87,5788.87,5788.87,370
2004/7/12,09:16:00,5793.97,5793.97,5793.97,5793.97,456
2004/7/12,09:17:00,5795.64,5795.64,5795.64,5795.64,338
2004/7/12,09:18:00,5794.08,5794.08,5794.08,5794.08,299
2004/7/12,09:19:00,5796.63,5796.63,5796.63,5796.63,556
2004/7/12,09:20:00,5799.16,5799.16,5799.16,5799.16,464
2004/7/12,09:21:00,5804.56,5804.56,5804.56,5804.56,322
2004/7/12,09:22:00,5801.59,5801.59,5801.59,5801.59,460
2004/7/12,09:23:00,5801.68,5801.68,5801.68,5801.68,577
2004/7/12,09:24:00,5804.92,5804.92,5804.92,5804.92,401
2004/7/12,09:25:00,5803.28,5803.28,5803.28,5803.28,319
2004/7/12,09:26:00,5804.53,5804.53,5804.53,5804.53,461
2004/7/12,09:27:00,5801.23,5801.23,5801.23,5801.23,540
2004/7/12,09:28:00,5801.98,5801.98,5801.98,5801.98,297
2004/7/12,09:29:00,5800.95,5800.95,5800.95,5800.95,335
2004/7/12,09:30:00,5799.81,5799.81,5799.81,5799.81,340
2004/7/12,09:31:00,5797.05,5797.05,5797.05,5797.05,216
2004/7/12,09:32:00,5798.39,5798.39,5798.39,5798.39,249
2004/7/12,09:33:00,5789.96,5789.96,5789.96,5789.96,471
2004/7/12,09:34:00,5787.05,5787.05,5787.05,5787.05,375
2004/7/12,09:35:00,5786.06,5786.06,5786.06,5786.06,317
2004/7/12,09:36:00,5784.02,5784.02,5784.02,5784.02,416
2004/7/12,09:37:00,5787.20,5787.20,5787.20,5787.20,399
2004/7/12,09:38:00,5780.86,5780.86,5780.86,5780.86,257
2004/7/12,09:39:00,5781.88,5781.88,5781.88,5781.88,178
2004/7/12,09:40:00,5784.39,5784.39,5784.39,5784.39,248
2004/7/12,09:41:00,5780.19,5780.19,5780.19,5780.19,192
2004/7/12,09:42:00,5780.09,5780.09,5780.09,5780.09,162
2004/7/12,09:43:00,5775.02,5775.02,5775.02,5775.02,208
2004/7/12,09:44:00,5777.50,5777.50,5777.50,5777.50,199
2004/7/12,09:45:00,5777.87,5777.87,5777.87,5777.87,190
2004/7/12,09:46:00,5779.17,5779.17,5779.17,5779.17,114
2004/7/12,09:47:00,5778.78,5778.78,5778.78,5778.78,177
2004/7/12,09:48:00,5778.63,5778.63,5778.63,5778.63,170
2004/7/12,09:49:00,5786.61,5786.61,5786.61,5786.61,111
2004/7/12,09:50:00,5786.78,5786.78,5786.78,5786.78,149
2004/7/12,09:51:00,5785.53,5785.53,5785.53,5785.53,197
2004/7/12,09:52:00,5790.07,5790.07,5790.07,5790.07,162
2004/7/12,09:53:00,5789.43,5789.43,5789.43,5789.43,111
2004/7/12,09:54:00,5790.64,5790.64,5790.64,5790.64,212
2004/7/12,09:55:00,5792.80,5792.80,5792.80,5792.80,192
2004/7/12,09:56:00,5789.79,5789.79,5789.79,5789.79,140
2004/7/12,09:57:00,5792.24,5792.24,5792.24,5792.24,174
2004/7/12,09:58:00,5792.15,5792.15,5792.15,5792.15,216
2004/7/12,09:59:00,5790.11,5790.11,5790.11,5790.11,149
2004/7/12,10:00:00,5790.36,5790.36,5790.36,5790.36,112
2004/7/12,10:01:00,5792.04,5792.04,5792.04,5792.04,231
2004/7/12,10:02:00,5787.24,5787.24,5787.24,5787.24,158
2004/7/12,10:03:00,5788.00,5788.00,5788.00,5788.00,133
2004/7/12,10:04:00,5788.87,5788.87,5788.87,5788.87,161
2004/7/12,10:05:00,5786.28,5786.28,5786.28,5786.28,219
2004/7/12,10:06:00,5787.97,5787.97,5787.97,5787.97,154
2004/7/12,10:07:00,5785.75,5785.75,5785.75,5785.75,161
2004/7/12,10:08:00,5790.99,5790.99,5790.99,5790.99,256
2004/7/12,10:09:00,5790.41,5790.41,5790.41,5790.41,188
2004/7/12,10:10:00,5788.21,5788.21,5788.21,5788.21,137
2004/7/12,10:11:00,5792.74,5792.74,5792.74,5792.74,224
2004/7/12,10:12:00,5791.33,5791.33,5791.33,5791.33,201
2004/7/12,10:13:00,5793.18,5793.18,5793.18,5793.18,136
2004/7/12,10:14:00,5798.33,5798.33,5798.33,5798.33,151
2004/7/12,10:15:00,5795.90,5795.90,5795.90,5795.90,218
2004/7/12,10:16:00,5797.02,5797.02,5797.02,5797.02,203
2004/7/12,10:17:00,5796.83,5796.83,5796.83,5796.83,138
2004/7/12,10:18:00,5797.86,5797.86,5797.86,5797.86,206
2004/7/12,10:19:00,5797.46,5797.46,5797.46,5797.46,208
2004/7/12,10:20:00,5800.83,5800.83,5800.83,5800.83,163
2004/7/12,10:21:00,5798.46,5798.46,5798.46,5798.46,115
2004/7/12,10:22:00,5801.19,5801.19,5801.19,5801.19,235
2004/7/12,10:23:00,5800.23,5800.23,5800.23,5800.23,167
2004/7/12,10:24:00,5800.04,5800.04,5800.04,5800.04,145
2004/7/12,10:25:00,5800.06,5800.06,5800.06,5800.06,169
2004/7/12,10:26:00,5800.53,5800.53,5800.53,5800.53,218
2004/7/12,10:27:00,5799.15,5799.15,5799.15,5799.15,170
2004/7/12,10:28:00,5798.81,5798.81,5798.81,5798.81,124
2004/7/12,10:29:00,5800.87,5800.87,5800.87,5800.87,252
2004/7/12,10:30:00,5801.02,5801.02,5801.02,5801.02,373
2004/7/12,10:31:00,5803.01,5803.01,5803.01,5803.01,189
2004/7/12,10:32:00,5797.35,5797.35,5797.35,5797.35,147
2004/7/12,10:33:00,5797.99,5797.99,5797.99,5797.99,250
2004/7/12,10:34:00,5795.11,5795.11,5795.11,5795.11,146
2004/7/12,10:35:00,5793.82,5793.82,5793.82,5793.82,164
2004/7/12,10:36:00,5792.00,5792.00,5792.00,5792.00,229
2004/7/12,10:37:00,5791.25,5791.25,5791.25,5791.25,239
2004/7/12,10:38:00,5793.20,5793.20,5793.20,5793.20,146
2004/7/12,10:39:00,5787.28,5787.28,5787.28,5787.28,187
2004/7/12,10:40:00,5785.86,5785.86,5785.86,5785.86,217
2004/7/12,10:41:00,5788.42,5788.42,5788.42,5788.42,168
2004/7/12,10:42:00,5785.49,5785.49,5785.49,5785.49,133
2004/7/12,10:43:00,5787.33,5787.33,5787.33,5787.33,219
2004/7/12,10:44:00,5785.62,5785.62,5785.62,5785.62,201
2004/7/12,10:45:00,5782.18,5782.18,5782.18,5782.18,102
2004/7/12,10:46:00,5782.76,5782.76,5782.76,5782.76,163
2004/7/12,10:47:00,5779.65,5779.65,5779.65,5779.65,292
2004/7/12,10:48:00,5780.27,5780.27,5780.27,5780.27,154
2004/7/12,10:49:00,5780.15,5780.15,5780.15,5780.15,125
2004/7/12,10:50:00,5778.76,5778.76,5778.76,5778.76,193
2004/7/12,10:51:00,5779.93,5779.93,5779.93,5779.93,124
2004/7/12,10:52:00,5780.41,5780.41,5780.41,5780.41,79
2004/7/12,10:53:00,5779.55,5779.55,5779.55,5779.55,94
2004/7/12,10:54:00,5783.04,5783.04,5783.04,5783.04,148
2004/7/12,10:55:00,5778.27,5778.27,5778.27,5778.27,129
2004/7/12,10:56:00,5779.40,5779.40,5779.40,5779.40,76
2004/7/12,10:57:00,5778.07,5778.07,5778.07,5778.07,90
2004/7/12,10:58:00,5781.15,5781.15,5781.15,5781.15,102
2004/7/12,10:59:00,5777.01,5777.01,5777.01,5777.01,81
2004/7/12,11:00:00,5778.37,5778.37,5778.37,5778.37,96
2004/7/12,11:01:00,5775.95,5775.95,5775.95,5775.95,212
2004/7/12,11:02:00,5774.67,5774.67,5774.67,5774.67,185
2004/7/12,11:03:00,5775.14,5775.14,5775.14,5775.14,125
2004/7/12,11:04:00,5771.26,5771.26,5771.26,5771.26,238
2004/7/12,11:05:00,5770.32,5770.32,5770.32,5770.32,192
2004/7/12,11:06:00,5773.05,5773.05,5773.05,5773.05,120
2004/7/12,11:07:00,5770.50,5770.50,5770.50,5770.50,235
2004/7/12,11:08:00,5771.07,5771.07,5771.07,5771.07,236
2004/7/12,11:09:00,5771.90,5771.90,5771.90,5771.90,145
2004/7/12,11:10:00,5769.47,5769.47,5769.47,5769.47,104
2004/7/12,11:11:00,5771.40,5771.40,5771.40,5771.40,174
2004/7/12,11:12:00,5769.56,5769.56,5769.56,5769.56,160
2004/7/12,11:13:00,5769.96,5769.96,5769.96,5769.96,120
2004/7/12,11:14:00,5772.24,5772.24,5772.24,5772.24,141
2004/7/12,11:15:00,5773.57,5773.57,5773.57,5773.57,153
2004/7/12,11:16:00,5775.23,5775.23,5775.23,5775.23,150
2004/7/12,11:17:00,5779.21,5779.21,5779.21,5779.21,125
2004/7/12,11:18:00,5779.52,5779.52,5779.52,5779.52,158
2004/7/12,11:19:00,5776.93,5776.93,5776.93,5776.93,130
2004/7/12,11:20:00,5777.92,5777.92,5777.92,5777.92,92
2004/7/12,11:21:00,5779.14,5779.14,5779.14,5779.14,110
2004/7/12,11:22:00,5776.86,5776.86,5776.86,5776.86,136
2004/7/12,11:23:00,5774.47,5774.47,5774.47,5774.47,75
2004/7/12,11:24:00,5780.43,5780.43,5780.43,5780.43,46
2004/7/12,11:25:00,5775.51,5775.51,5775.51,5775.51,102
2004/7/12,11:26:00,5775.30,5775.30,5775.30,5775.30,90
2004/7/12,11:27:00,5777.04,5777.04,5777.04,5777.04,93
2004/7/12,11:28:00,5773.35,5773.35,5773.35,5773.35,74
2004/7/12,11:29:00,5775.07,5775.07,5775.07,5775.07,93
2004/7/12,11:30:00,5773.88,5773.88,5773.88,5773.88,83
2004/7/12,11:31:00,5775.40,5775.40,5775.40,5775.40,77
2004/7/12,11:32:00,5773.41,5773.41,5773.41,5773.41,124
2004/7/12,11:33:00,5777.41,5777.41,5777.41,5777.41,203
2004/7/12,11:34:00,5774.03,5774.03,5774.03,5774.03,111
2004/7/12,11:35:00,5773.65,5773.65,5773.65,5773.65,91
2004/7/12,11:36:00,5775.05,5775.05,5775.05,5775.05,104
2004/7/12,11:37:00,5776.10,5776.10,5776.10,5776.10,132
2004/7/12,11:38:00,5777.81,5777.81,5777.81,5777.81,76
2004/7/12,11:39:00,5771.92,5771.92,5771.92,5771.92,170
2004/7/12,11:40:00,5774.07,5774.07,5774.07,5774.07,153
2004/7/12,11:41:00,5772.90,5772.90,5772.90,5772.90,75
2004/7/12,11:42:00,5772.82,5772.82,5772.82,5772.82,206
2004/7/12,11:43:00,5772.03,5772.03,5772.03,5772.03,167
2004/7/12,11:44:00,5774.28,5774.28,5774.28,5774.28,207
2004/7/12,11:45:00,5778.32,5778.32,5778.32,5778.32,169
2004/7/12,11:46:00,5779.54,5779.54,5779.54,5779.54,289
2004/7/12,11:47:00,5782.59,5782.59,5782.59,5782.59,232
2004/7/12,11:48:00,5780.13,5780.13,5780.13,5780.13,185
2004/7/12,11:49:00,5783.58,5783.58,5783.58,5783.58,238
2004/7/12,11:50:00,5784.26,5784.26,5784.26,5784.26,332
2004/7/12,11:51:00,5785.86,5785.86,5785.86,5785.86,249
2004/7/12,11:52:00,5785.56,5785.56,5785.56,5785.56,117
2004/7/12,11:53:00,5788.83,5788.83,5788.83,5788.83,223
2004/7/12,11:54:00,5783.58,5783.58,5783.58,5783.58,227
2004/7/12,11:55:00,5786.22,5786.22,5786.22,5786.22,154
2004/7/12,11:56:00,5787.24,5787.24,5787.24,5787.24,156
2004/7/12,11:57:00,5785.79,5785.79,5785.79,5785.79,186
2004/7/12,11:58:00,5782.29,5782.29,5782.29,5782.29,117
2004/7/12,11:59:00,5778.41,5778.41,5778.41,5778.41,83
2004/7/12,12:00:00,5777.56,5777.56,5777.56,5777.56,167
2004/7/12,12:01:00,5779.87,5779.87,5779.87,5779.87,147
2004/7/12,12:02:00,5779.46,5779.46,5779.46,5779.46,77
2004/7/12,12:03:00,5775.59,5775.59,5775.59,5775.59,146
2004/7/12,12:04:00,5778.42,5778.42,5778.42,5778.42,120
2004/7/12,12:05:00,5778.63,5778.63,5778.63,5778.63,101
2004/7/12,12:06:00,5778.61,5778.61,5778.61,5778.61,75
2004/7/12,12:07:00,5777.14,5777.14,5777.14,5777.14,170
2004/7/12,12:08:00,5779.03,5779.03,5779.03,5779.03,217
2004/7/12,12:09:00,5778.86,5778.86,5778.86,5778.86,124
2004/7/12,12:10:00,5777.61,5777.61,5777.61,5777.61,108
2004/7/12,12:11:00,5777.07,5777.07,5777.07,5777.07,134
2004/7/12,12:12:00,5775.34,5775.34,5775.34,5775.34,128
2004/7/12,12:13:00,5776.54,5776.54,5776.54,5776.54,84
2004/7/12,12:14:00,5772.79,5772.79,5772.79,5772.79,123
2004/7/12,12:15:00,5778.77,5778.77,5778.77,5778.77,138
2004/7/12,12:16:00,5778.46,5778.46,5778.46,5778.46,243
2004/7/12,12:17:00,5776.67,5776.67,5776.67,5776.67,113
2004/7/12,12:18:00,5774.36,5774.36,5774.36,5774.36,139
2004/7/12,12:19:00,5774.48,5774.48,5774.48,5774.48,124
2004/7/12,12:20:00,5775.76,5775.76,5775.76,5775.76,97
2004/7/12,12:21:00,5774.12,5774.12,5774.12,5774.12,212
2004/7/12,12:22:00,5773.13,5773.13,5773.13,5773.13,199
2004/7/12,12:23:00,5775.18,5775.18,5775.18,5775.18,134
2004/7/12,12:24:00,5772.37,5772.37,5772.37,5772.37,137
2004/7/12,12:25:00,5775.81,5775.81,5775.81,5775.81,171
2004/7/12,12:26:00,5775.77,5775.77,5775.77,5775.77,115
2004/7/12,12:27:00,5773.10,5773.10,5773.10,5773.10,73
2004/7/12,12:28:00,5774.64,5774.64,5774.64,5774.64,183
2004/7/12,12:29:00,5771.28,5771.28,5771.28,5771.28,131
2004/7/12,12:30:00,5776.66,5776.66,5776.66,5776.66,120
2004/7/12,12:31:00,5775.84,5775.84,5775.84,5775.84,103
2004/7/12,12:32:00,5773.42,5773.42,5773.42,5773.42,107
2004/7/12,12:33:00,5777.34,5777.34,5777.34,5777.34,140
2004/7/12,12:34:00,5776.02,5776.02,5776.02,5776.02,81
2004/7/12,12:35:00,5774.92,5774.92,5774.92,5774.92,171
2004/7/12,12:36:00,5772.31,5772.31,5772.31,5772.31,156
2004/7/12,12:37:00,5771.22,5771.22,5771.22,5771.22,75
2004/7/12,12:38:00,5771.15,5771.15,5771.15,5771.15,121
2004/7/12,12:39:00,5773.14,5773.14,5773.14,5773.14,135
2004/7/12,12:40:00,5777.23,5777.23,5777.23,5777.23,95
2004/7/12,12:41:00,5777.40,5777.40,5777.40,5777.40,90
2004/7/12,12:42:00,5778.21,5778.21,5778.21,5778.21,145
2004/7/12,12:43:00,5777.10,5777.10,5777.10,5777.10,133
2004/7/12,12:44:00,5776.28,5776.28,5776.28,5776.28,84
2004/7/12,12:45:00,5776.13,5776.13,5776.13,5776.13,128
2004/7/12,12:46:00,5775.12,5775.12,5775.12,5775.12,179
2004/7/12,12:47:00,5777.76,5777.76,5777.76,5777.76,159
2004/7/12,12:48:00,5779.40,5779.40,5779.40,5779.40,89
2004/7/12,12:49:00,5776.61,5776.61,5776.61,5776.61,168
2004/7/12,12:50:00,5776.93,5776.93,5776.93,5776.93,181
2004/7/12,12:51:00,5772.72,5772.72,5772.72,5772.72,124
2004/7/12,12:52:00,5776.21,5776.21,5776.21,5776.21,144
2004/7/12,12:53:00,5777.81,5777.81,5777.81,5777.81,169
2004/7/12,12:54:00,5774.54,5774.54,5774.54,5774.54,118
2004/7/12,12:55:00,5774.43,5774.43,5774.43,5774.43,75
2004/7/12,12:56:00,5770.81,5770.81,5770.81,5770.81,144
2004/7/12,12:57:00,5772.52,5772.52,5772.52,5772.52,149
2004/7/12,12:58:00,5767.90,5767.90,5767.90,5767.90,103
2004/7/12,12:59:00,5770.22,5770.22,5770.22,5770.22,150
2004/7/12,13:00:00,5767.54,5767.54,5767.54,5767.54,229
2004/7/12,13:01:00,5767.90,5767.90,5767.90,5767.90,227
2004/7/12,13:02:00,5767.26,5767.26,5767.26,5767.26,160
2004/7/12,13:03:00,5763.63,5763.63,5763.63,5763.63,231
2004/7/12,13:04:00,5765.11,5765.11,5765.11,5765.11,283
2004/7/12,13:05:00,5761.74,5761.74,5761.74,5761.74,231
2004/7/12,13:06:00,5760.30,5760.30,5760.30,5760.30,181
2004/7/12,13:07:00,5757.66,5757.66,5757.66,5757.66,269
2004/7/12,13:08:00,5756.39,5756.39,5756.39,5756.39,418
2004/7/12,13:09:00,5755.91,5755.91,5755.91,5755.91,261
2004/7/12,13:10:00,5753.27,5753.27,5753.27,5753.27,373
2004/7/12,13:11:00,5752.82,5752.82,5752.82,5752.82,327
2004/7/12,13:12:00,5753.30,5753.30,5753.30,5753.30,190
2004/7/12,13:13:00,5751.40,5751.40,5751.40,5751.40,278
2004/7/12,13:14:00,5756.18,5756.18,5756.18,5756.18,299
2004/7/12,13:15:00,5755.32,5755.32,5755.32,5755.32,342
2004/7/12,13:16:00,5755.80,5755.80,5755.80,5755.80,213
2004/7/12,13:17:00,5759.19,5759.19,5759.19,5759.19,365
2004/7/12,13:18:00,5762.12,5762.12,5762.12,5762.12,296
2004/7/12,13:19:00,5762.27,5762.27,5762.27,5762.27,243
2004/7/12,13:20:00,5758.80,5758.80,5758.80,5758.80,287
2004/7/12,13:21:00,5758.37,5758.37,5758.37,5758.37,486
2004/7/12,13:22:00,5757.74,5757.74,5757.74,5757.74,239
2004/7/12,13:23:00,5753.65,5753.65,5753.65,5753.65,198
2004/7/12,13:24:00,5760.66,5760.66,5760.66,5760.66,414
2004/7/12,13:25:00,5757.58,5757.58,5757.58,5757.58,442
2004/7/12,13:26:00,5757.58,5757.58,5757.58,5757.58,0
2004/7/12,13:27:00,5757.58,5757.58,5757.58,5757.58,0
2004/7/12,13:28:00,5757.58,5757.58,5757.58,5757.58,0
2004/7/12,13:29:00,5757.58,5757.58,5757.58,5757.58,0
2004/7/12,13:30:00,5758.74,5758.74,5758.74,5758.74,3422
2004/7/13,09:00:00,5758.74,5758.74,5758.74,5758.74,59
2004/7/13,09:01:00,5718.18,5718.18,5718.18,5718.18,1548
2004/7/13,09:02:00,5715.91,5715.91,5715.91,5715.91,595
2004/7/13,09:03:00,5717.97,5717.97,5717.97,5717.97,423
2004/7/13,09:04:00,5718.65,5718.65,5718.65,5718.65,409
2004/7/13,09:05:00,5718.99,5718.99,5718.99,5718.99,643
2004/7/13,09:06:00,5718.71,5718.71,5718.71,5718.71,706
2004/7/13,09:07:00,5720.75,5720.75,5720.75,5720.75,437
2004/7/13,09:08:00,5718.90,5718.90,5718.90,5718.90,691
2004/7/13,09:09:00,5720.95,5720.95,5720.95,5720.95,752
2004/7/13,09:10:00,5720.31,5720.31,5720.31,5720.31,657
2004/7/13,09:11:00,5718.46,5718.46,5718.46,5718.46,517
2004/7/13,09:12:00,5713.77,5713.77,5713.77,5713.77,614
2004/7/13,09:13:00,5709.44,5709.44,5709.44,5709.44,555
2004/7/13,09:14:00,5707.36,5707.36,5707.36,5707.36,346
2004/7/13,09:15:00,5702.17,5702.17,5702.17,5702.17,516
2004/7/13,09:16:00,5700.51,5700.51,5700.51,5700.51,618
2004/7/13,09:17:00,5699.36,5699.36,5699.36,5699.36,379
2004/7/13,09:18:00,5696.44,5696.44,5696.44,5696.44,362
2004/7/13,09:19:00,5694.84,5694.84,5694.84,5694.84,477
2004/7/13,09:20:00,5694.59,5694.59,5694.59,5694.59,376
2004/7/13,09:21:00,5696.31,5696.31,5696.31,5696.31,303
2004/7/13,09:22:00,5698.60,5698.60,5698.60,5698.60,394
2004/7/13,09:23:00,5698.30,5698.30,5698.30,5698.30,437
2004/7/13,09:24:00,5703.33,5703.33,5703.33,5703.33,371
2004/7/13,09:25:00,5705.12,5705.12,5705.12,5705.12,252
2004/7/13,09:26:00,5707.66,5707.66,5707.66,5707.66,422
2004/7/13,09:27:00,5711.91,5711.91,5711.91,5711.91,412
2004/7/13,09:28:00,5716.07,5716.07,5716.07,5716.07,380
2004/7/13,09:29:00,5718.18,5718.18,5718.18,5718.18,453
2004/7/13,09:30:00,5716.01,5716.01,5716.01,5716.01,368
2004/7/13,09:31:00,5717.71,5717.71,5717.71,5717.71,255
2004/7/13,09:32:00,5717.60,5717.60,5717.60,5717.60,238
2004/7/13,09:33:00,5713.26,5713.26,5713.26,5713.26,303
2004/7/13,09:34:00,5709.63,5709.63,5709.63,5709.63,305
2004/7/13,09:35:00,5706.37,5706.37,5706.37,5706.37,223
2004/7/13,09:36:00,5706.15,5706.15,5706.15,5706.15,308
2004/7/13,09:37:00,5703.59,5703.59,5703.59,5703.59,417
2004/7/13,09:38:00,5703.68,5703.68,5703.68,5703.68,274
2004/7/13,09:39:00,5702.19,5702.19,5702.19,5702.19,264
2004/7/13,09:40:00,5694.61,5694.61,5694.61,5694.61,347
2004/7/13,09:41:00,5696.44,5696.44,5696.44,5696.44,371
2004/7/13,09:42:00,5695.57,5695.57,5695.57,5695.57,179
2004/7/13,09:43:00,5691.59,5691.59,5691.59,5691.59,249
2004/7/13,09:44:00,5689.40,5689.40,5689.40,5689.40,308
2004/7/13,09:45:00,5691.21,5691.21,5691.21,5691.21,213
2004/7/13,09:46:00,5691.88,5691.88,5691.88,5691.88,256
2004/7/13,09:47:00,5690.47,5690.47,5690.47,5690.47,297
2004/7/13,09:48:00,5687.17,5687.17,5687.17,5687.17,374
2004/7/13,09:49:00,5685.82,5685.82,5685.82,5685.82,163
2004/7/13,09:50:00,5687.76,5687.76,5687.76,5687.76,211
2004/7/13,09:51:00,5691.45,5691.45,5691.45,5691.45,250
2004/7/13,09:52:00,5689.53,5689.53,5689.53,5689.53,171
2004/7/13,09:53:00,5691.53,5691.53,5691.53,5691.53,171
2004/7/13,09:54:00,5693.96,5693.96,5693.96,5693.96,147
2004/7/13,09:55:00,5692.36,5692.36,5692.36,5692.36,149
2004/7/13,09:56:00,5694.99,5694.99,5694.99,5694.99,137
2004/7/13,09:57:00,5693.39,5693.39,5693.39,5693.39,152
2004/7/13,09:58:00,5697.34,5697.34,5697.34,5697.34,167
2004/7/13,09:59:00,5699.27,5699.27,5699.27,5699.27,115
2004/7/13,10:00:00,5700.93,5700.93,5700.93,5700.93,132
2004/7/13,10:01:00,5700.52,5700.52,5700.52,5700.52,163
2004/7/13,10:02:00,5699.69,5699.69,5699.69,5699.69,175
2004/7/13,10:03:00,5698.83,5698.83,5698.83,5698.83,96
2004/7/13,10:04:00,5697.73,5697.73,5697.73,5697.73,164
2004/7/13,10:05:00,5701.14,5701.14,5701.14,5701.14,196
2004/7/13,10:06:00,5701.21,5701.21,5701.21,5701.21,141
2004/7/13,10:07:00,5701.33,5701.33,5701.33,5701.33,159
2004/7/13,10:08:00,5704.78,5704.78,5704.78,5704.78,157
2004/7/13,10:09:00,5704.10,5704.10,5704.10,5704.10,194
2004/7/13,10:10:00,5703.48,5703.48,5703.48,5703.48,91
2004/7/13,10:11:00,5701.86,5701.86,5701.86,5701.86,107
2004/7/13,10:12:00,5700.27,5700.27,5700.27,5700.27,156
2004/7/13,10:13:00,5703.77,5703.77,5703.77,5703.77,127
2004/7/13,10:14:00,5697.73,5697.73,5697.73,5697.73,92
2004/7/13,10:15:00,5698.67,5698.67,5698.67,5698.67,121
2004/7/13,10:16:00,5701.51,5701.51,5701.51,5701.51,180
2004/7/13,10:17:00,5698.14,5698.14,5698.14,5698.14,129
2004/7/13,10:18:00,5696.41,5696.41,5696.41,5696.41,144
2004/7/13,10:19:00,5698.45,5698.45,5698.45,5698.45,155
2004/7/13,10:20:00,5696.09,5696.09,5696.09,5696.09,80
2004/7/13,10:21:00,5697.18,5697.18,5697.18,5697.18,70
2004/7/13,10:22:00,5698.92,5698.92,5698.92,5698.92,124
2004/7/13,10:23:00,5695.39,5695.39,5695.39,5695.39,156
2004/7/13,10:24:00,5699.32,5699.32,5699.32,5699.32,98
2004/7/13,10:25:00,5695.24,5695.24,5695.24,5695.24,107
2004/7/13,10:26:00,5698.53,5698.53,5698.53,5698.53,119
2004/7/13,10:27:00,5696.63,5696.63,5696.63,5696.63,97
2004/7/13,10:28:00,5694.77,5694.77,5694.77,5694.77,68
2004/7/13,10:29:00,5693.58,5693.58,5693.58,5693.58,170
2004/7/13,10:30:00,5690.52,5690.52,5690.52,5690.52,138
2004/7/13,10:31:00,5690.97,5690.97,5690.97,5690.97,119
2004/7/13,10:32:00,5688.75,5688.75,5688.75,5688.75,178
2004/7/13,10:33:00,5691.80,5691.80,5691.80,5691.80,275
2004/7/13,10:34:00,5690.66,5690.66,5690.66,5690.66,269
2004/7/13,10:35:00,5684.19,5684.19,5684.19,5684.19,107
2004/7/13,10:36:00,5685.51,5685.51,5685.51,5685.51,188
2004/7/13,10:37:00,5684.37,5684.37,5684.37,5684.37,208
2004/7/13,10:38:00,5686.55,5686.55,5686.55,5686.55,155
2004/7/13,10:39:00,5686.00,5686.00,5686.00,5686.00,227
2004/7/13,10:40:00,5683.56,5683.56,5683.56,5683.56,200
2004/7/13,10:41:00,5684.65,5684.65,5684.65,5684.65,146
2004/7/13,10:42:00,5685.16,5685.16,5685.16,5685.16,112
2004/7/13,10:43:00,5686.52,5686.52,5686.52,5686.52,127
2004/7/13,10:44:00,5689.28,5689.28,5689.28,5689.28,151
2004/7/13,10:45:00,5690.57,5690.57,5690.57,5690.57,120
2004/7/13,10:46:00,5692.34,5692.34,5692.34,5692.34,117
2004/7/13,10:47:00,5689.41,5689.41,5689.41,5689.41,148
2004/7/13,10:48:00,5692.35,5692.35,5692.35,5692.35,138
2004/7/13,10:49:00,5691.48,5691.48,5691.48,5691.48,72
2004/7/13,10:50:00,5688.66,5688.66,5688.66,5688.66,124
2004/7/13,10:51:00,5688.55,5688.55,5688.55,5688.55,171
2004/7/13,10:52:00,5690.48,5690.48,5690.48,5690.48,98
2004/7/13,10:53:00,5692.76,5692.76,5692.76,5692.76,84
2004/7/13,10:54:00,5692.01,5692.01,5692.01,5692.01,122
2004/7/13,10:55:00,5689.97,5689.97,5689.97,5689.97,104
2004/7/13,10:56:00,5693.25,5693.25,5693.25,5693.25,85
2004/7/13,10:57:00,5692.99,5692.99,5692.99,5692.99,159
2004/7/13,10:58:00,5688.25,5688.25,5688.25,5688.25,134
2004/7/13,10:59:00,5693.38,5693.38,5693.38,5693.38,75
2004/7/13,11:00:00,5690.65,5690.65,5690.65,5690.65,99
2004/7/13,11:01:00,5690.51,5690.51,5690.51,5690.51,115
2004/7/13,11:02:00,5690.19,5690.19,5690.19,5690.19,85
2004/7/13,11:03:00,5688.25,5688.25,5688.25,5688.25,53
2004/7/13,11:04:00,5689.85,5689.85,5689.85,5689.85,104
2004/7/13,11:05:00,5693.81,5693.81,5693.81,5693.81,77
2004/7/13,11:06:00,5689.75,5689.75,5689.75,5689.75,80
2004/7/13,11:07:00,5692.58,5692.58,5692.58,5692.58,108
2004/7/13,11:08:00,5688.42,5688.42,5688.42,5688.42,129
2004/7/13,11:09:00,5688.55,5688.55,5688.55,5688.55,130
2004/7/13,11:10:00,5688.80,5688.80,5688.80,5688.80,122
2004/7/13,11:11:00,5692.53,5692.53,5692.53,5692.53,207
2004/7/13,11:12:00,5691.35,5691.35,5691.35,5691.35,144
2004/7/13,11:13:00,5692.98,5692.98,5692.98,5692.98,93
2004/7/13,11:14:00,5695.04,5695.04,5695.04,5695.04,71
2004/7/13,11:15:00,5697.42,5697.42,5697.42,5697.42,184
2004/7/13,11:16:00,5699.15,5699.15,5699.15,5699.15,126
2004/7/13,11:17:00,5698.89,5698.89,5698.89,5698.89,133
2004/7/13,11:18:00,5700.68,5700.68,5700.68,5700.68,210
2004/7/13,11:19:00,5700.95,5700.95,5700.95,5700.95,244
2004/7/13,11:20:00,5704.06,5704.06,5704.06,5704.06,156
2004/7/13,11:21:00,5703.87,5703.87,5703.87,5703.87,227
2004/7/13,11:22:00,5704.68,5704.68,5704.68,5704.68,275
2004/7/13,11:23:00,5703.75,5703.75,5703.75,5703.75,156
2004/7/13,11:24:00,5705.18,5705.18,5705.18,5705.18,92
2004/7/13,11:25:00,5705.34,5705.34,5705.34,5705.34,149
2004/7/13,11:26:00,5706.22,5706.22,5706.22,5706.22,167
2004/7/13,11:27:00,5705.60,5705.60,5705.60,5705.60,94
2004/7/13,11:28:00,5702.77,5702.77,5702.77,5702.77,94
2004/7/13,11:29:00,5704.75,5704.75,5704.75,5704.75,110
2004/7/13,11:30:00,5705.21,5705.21,5705.21,5705.21,144
2004/7/13,11:31:00,5704.33,5704.33,5704.33,5704.33,80
2004/7/13,11:32:00,5704.59,5704.59,5704.59,5704.59,117
2004/7/13,11:33:00,5698.36,5698.36,5698.36,5698.36,219
2004/7/13,11:34:00,5702.69,5702.69,5702.69,5702.69,79
2004/7/13,11:35:00,5703.35,5703.35,5703.35,5703.35,100
2004/7/13,11:36:00,5705.77,5705.77,5705.77,5705.77,138
2004/7/13,11:37:00,5705.59,5705.59,5705.59,5705.59,102
2004/7/13,11:38:00,5704.29,5704.29,5704.29,5704.29,54
2004/7/13,11:39:00,5701.38,5701.38,5701.38,5701.38,99
2004/7/13,11:40:00,5706.45,5706.45,5706.45,5706.45,84
2004/7/13,11:41:00,5704.12,5704.12,5704.12,5704.12,62
2004/7/13,11:42:00,5701.80,5701.80,5701.80,5701.80,60
2004/7/13,11:43:00,5703.18,5703.18,5703.18,5703.18,123
2004/7/13,11:44:00,5706.41,5706.41,5706.41,5706.41,105
2004/7/13,11:45:00,5706.15,5706.15,5706.15,5706.15,81
2004/7/13,11:46:00,5706.39,5706.39,5706.39,5706.39,162
2004/7/13,11:47:00,5706.45,5706.45,5706.45,5706.45,116
2004/7/13,11:48:00,5707.55,5707.55,5707.55,5707.55,71
2004/7/13,11:49:00,5704.82,5704.82,5704.82,5704.82,89
2004/7/13,11:50:00,5703.23,5703.23,5703.23,5703.23,92
2004/7/13,11:51:00,5706.25,5706.25,5706.25,5706.25,87
2004/7/13,11:52:00,5706.62,5706.62,5706.62,5706.62,89
2004/7/13,11:53:00,5704.58,5704.58,5704.58,5704.58,82
2004/7/13,11:54:00,5701.98,5701.98,5701.98,5701.98,112
2004/7/13,11:55:00,5702.53,5702.53,5702.53,5702.53,100
2004/7/13,11:56:00,5699.68,5699.68,5699.68,5699.68,121
2004/7/13,11:57:00,5702.67,5702.67,5702.67,5702.67,124
2004/7/13,11:58:00,5703.26,5703.26,5703.26,5703.26,88
2004/7/13,11:59:00,5700.82,5700.82,5700.82,5700.82,53
2004/7/13,12:00:00,5702.10,5702.10,5702.10,5702.10,114
2004/7/13,12:01:00,5701.22,5701.22,5701.22,5701.22,82
2004/7/13,12:02:00,5702.06,5702.06,5702.06,5702.06,68
2004/7/13,12:03:00,5700.39,5700.39,5700.39,5700.39,60
2004/7/13,12:04:00,5696.78,5696.78,5696.78,5696.78,98
2004/7/13,12:05:00,5699.78,5699.78,5699.78,5699.78,110
2004/7/13,12:06:00,5702.50,5702.50,5702.50,5702.50,78
2004/7/13,12:07:00,5699.52,5699.52,5699.52,5699.52,158
2004/7/13,12:08:00,5703.17,5703.17,5703.17,5703.17,96
2004/7/13,12:09:00,5699.32,5699.32,5699.32,5699.32,86
2004/7/13,12:10:00,5701.44,5701.44,5701.44,5701.44,73
2004/7/13,12:11:00,5702.32,5702.32,5702.32,5702.32,83
2004/7/13,12:12:00,5697.66,5697.66,5697.66,5697.66,127
2004/7/13,12:13:00,5700.38,5700.38,5700.38,5700.38,73
2004/7/13,12:14:00,5702.03,5702.03,5702.03,5702.03,127
2004/7/13,12:15:00,5698.31,5698.31,5698.31,5698.31,150
2004/7/13,12:16:00,5697.70,5697.70,5697.70,5697.70,68
2004/7/13,12:17:00,5697.05,5697.05,5697.05,5697.05,113
2004/7/13,12:18:00,5694.88,5694.88,5694.88,5694.88,128
2004/7/13,12:19:00,5691.68,5691.68,5691.68,5691.68,115
2004/7/13,12:20:00,5694.75,5694.75,5694.75,5694.75,107
2004/7/13,12:21:00,5692.68,5692.68,5692.68,5692.68,133
2004/7/13,12:22:00,5693.33,5693.33,5693.33,5693.33,98
2004/7/13,12:23:00,5693.68,5693.68,5693.68,5693.68,70
2004/7/13,12:24:00,5694.93,5694.93,5694.93,5694.93,102
2004/7/13,12:25:00,5696.68,5696.68,5696.68,5696.68,132
2004/7/13,12:26:00,5695.75,5695.75,5695.75,5695.75,159
2004/7/13,12:27:00,5694.86,5694.86,5694.86,5694.86,61
2004/7/13,12:28:00,5694.05,5694.05,5694.05,5694.05,133
2004/7/13,12:29:00,5694.33,5694.33,5694.33,5694.33,84
2004/7/13,12:30:00,5695.06,5695.06,5695.06,5695.06,82
2004/7/13,12:31:00,5694.14,5694.14,5694.14,5694.14,134
2004/7/13,12:32:00,5695.64,5695.64,5695.64,5695.64,89
2004/7/13,12:33:00,5694.34,5694.34,5694.34,5694.34,93
2004/7/13,12:34:00,5695.32,5695.32,5695.32,5695.32,54
2004/7/13,12:35:00,5693.10,5693.10,5693.10,5693.10,154
2004/7/13,12:36:00,5698.54,5698.54,5698.54,5698.54,129
2004/7/13,12:37:00,5700.65,5700.65,5700.65,5700.65,121
2004/7/13,12:38:00,5700.06,5700.06,5700.06,5700.06,95
2004/7/13,12:39:00,5700.74,5700.74,5700.74,5700.74,96
2004/7/13,12:40:00,5701.30,5701.30,5701.30,5701.30,112
2004/7/13,12:41:00,5700.17,5700.17,5700.17,5700.17,63
2004/7/13,12:42:00,5701.94,5701.94,5701.94,5701.94,140
2004/7/13,12:43:00,5700.22,5700.22,5700.22,5700.22,148
2004/7/13,12:44:00,5702.21,5702.21,5702.21,5702.21,99
2004/7/13,12:45:00,5701.65,5701.65,5701.65,5701.65,101
2004/7/13,12:46:00,5704.36,5704.36,5704.36,5704.36,135
2004/7/13,12:47:00,5705.62,5705.62,5705.62,5705.62,131
2004/7/13,12:48:00,5705.46,5705.46,5705.46,5705.46,109
2004/7/13,12:49:00,5704.17,5704.17,5704.17,5704.17,172
2004/7/13,12:50:00,5705.69,5705.69,5705.69,5705.69,185
2004/7/13,12:51:00,5706.27,5706.27,5706.27,5706.27,140
2004/7/13,12:52:00,5705.98,5705.98,5705.98,5705.98,180
2004/7/13,12:53:00,5700.47,5700.47,5700.47,5700.47,173
2004/7/13,12:54:00,5699.92,5699.92,5699.92,5699.92,139
2004/7/13,12:55:00,5696.77,5696.77,5696.77,5696.77,137
2004/7/13,12:56:00,5699.68,5699.68,5699.68,5699.68,233
2004/7/13,12:57:00,5694.11,5694.11,5694.11,5694.11,225
2004/7/13,12:58:00,5693.57,5693.57,5693.57,5693.57,163
2004/7/13,12:59:00,5695.35,5695.35,5695.35,5695.35,155
2004/7/13,13:00:00,5692.35,5692.35,5692.35,5692.35,228
2004/7/13,13:01:00,5691.20,5691.20,5691.20,5691.20,269
2004/7/13,13:02:00,5694.72,5694.72,5694.72,5694.72,146
2004/7/13,13:03:00,5689.22,5689.22,5689.22,5689.22,244
2004/7/13,13:04:00,5692.28,5692.28,5692.28,5692.28,245
2004/7/13,13:05:00,5689.71,5689.71,5689.71,5689.71,159
2004/7/13,13:06:00,5691.60,5691.60,5691.60,5691.60,269
2004/7/13,13:07:00,5693.02,5693.02,5693.02,5693.02,200
2004/7/13,13:08:00,5694.74,5694.74,5694.74,5694.74,224
2004/7/13,13:09:00,5693.97,5693.97,5693.97,5693.97,125
2004/7/13,13:10:00,5691.31,5691.31,5691.31,5691.31,218
2004/7/13,13:11:00,5695.48,5695.48,5695.48,5695.48,181
2004/7/13,13:12:00,5690.67,5690.67,5690.67,5690.67,121
2004/7/13,13:13:00,5693.81,5693.81,5693.81,5693.81,246
2004/7/13,13:14:00,5695.00,5695.00,5695.00,5695.00,240
2004/7/13,13:15:00,5697.55,5697.55,5697.55,5697.55,187
2004/7/13,13:16:00,5693.77,5693.77,5693.77,5693.77,123
2004/7/13,13:17:00,5691.44,5691.44,5691.44,5691.44,229
2004/7/13,13:18:00,5697.85,5697.85,5697.85,5697.85,306
2004/7/13,13:19:00,5698.61,5698.61,5698.61,5698.61,184
2004/7/13,13:20:00,5698.51,5698.51,5698.51,5698.51,236
2004/7/13,13:21:00,5696.16,5696.16,5696.16,5696.16,350
2004/7/13,13:22:00,5698.80,5698.80,5698.80,5698.80,283
2004/7/13,13:23:00,5699.30,5699.30,5699.30,5699.30,247
2004/7/13,13:24:00,5694.35,5694.35,5694.35,5694.35,375
2004/7/13,13:25:00,5691.56,5691.56,5691.56,5691.56,450
2004/7/13,13:26:00,5691.56,5691.56,5691.56,5691.56,0
2004/7/13,13:27:00,5691.56,5691.56,5691.56,5691.56,0
2004/7/13,13:28:00,5691.56,5691.56,5691.56,5691.56,0
2004/7/13,13:29:00,5691.56,5691.56,5691.56,5691.56,0
2004/7/13,13:30:00,5685.57,5685.57,5685.57,5685.57,3184
2004/7/14,09:00:00,5685.57,5685.57,5685.57,5685.57,102
2004/7/14,09:01:00,5695.20,5695.20,5695.20,5695.20,1431
2004/7/14,09:02:00,5697.98,5697.98,5697.98,5697.98,413
2004/7/14,09:03:00,5697.81,5697.81,5697.81,5697.81,298
2004/7/14,09:04:00,5696.50,5696.50,5696.50,5696.50,301
2004/7/14,09:05:00,5690.36,5690.36,5690.36,5690.36,415
2004/7/14,09:06:00,5686.92,5686.92,5686.92,5686.92,452
2004/7/14,09:07:00,5684.07,5684.07,5684.07,5684.07,363
2004/7/14,09:08:00,5680.01,5680.01,5680.01,5680.01,347
2004/7/14,09:09:00,5676.61,5676.61,5676.61,5676.61,383
2004/7/14,09:10:00,5672.41,5672.41,5672.41,5672.41,325
2004/7/14,09:11:00,5675.29,5675.29,5675.29,5675.29,274
2004/7/14,09:12:00,5676.80,5676.80,5676.80,5676.80,415
2004/7/14,09:13:00,5680.38,5680.38,5680.38,5680.38,416
2004/7/14,09:14:00,5683.19,5683.19,5683.19,5683.19,259
2004/7/14,09:15:00,5684.10,5684.10,5684.10,5684.10,375
2004/7/14,09:16:00,5688.64,5688.64,5688.64,5688.64,468
2004/7/14,09:17:00,5695.52,5695.52,5695.52,5695.52,318
2004/7/14,09:18:00,5694.95,5694.95,5694.95,5694.95,283
2004/7/14,09:19:00,5695.90,5695.90,5695.90,5695.90,371
2004/7/14,09:20:00,5695.12,5695.12,5695.12,5695.12,406
2004/7/14,09:21:00,5695.33,5695.33,5695.33,5695.33,258
2004/7/14,09:22:00,5698.65,5698.65,5698.65,5698.65,261
2004/7/14,09:23:00,5698.86,5698.86,5698.86,5698.86,275
2004/7/14,09:24:00,5695.91,5695.91,5695.91,5695.91,336
2004/7/14,09:25:00,5695.45,5695.45,5695.45,5695.45,164
2004/7/14,09:26:00,5693.05,5693.05,5693.05,5693.05,247
2004/7/14,09:27:00,5695.20,5695.20,5695.20,5695.20,219
2004/7/14,09:28:00,5693.81,5693.81,5693.81,5693.81,155
2004/7/14,09:29:00,5693.28,5693.28,5693.28,5693.28,153
2004/7/14,09:30:00,5690.79,5690.79,5690.79,5690.79,230
2004/7/14,09:31:00,5690.45,5690.45,5690.45,5690.45,183
2004/7/14,09:32:00,5688.19,5688.19,5688.19,5688.19,148
2004/7/14,09:33:00,5687.63,5687.63,5687.63,5687.63,254
2004/7/14,09:34:00,5683.79,5683.79,5683.79,5683.79,176
2004/7/14,09:35:00,5681.50,5681.50,5681.50,5681.50,161
2004/7/14,09:36:00,5682.96,5682.96,5682.96,5682.96,188
2004/7/14,09:37:00,5681.35,5681.35,5681.35,5681.35,211
2004/7/14,09:38:00,5681.61,5681.61,5681.61,5681.61,143
2004/7/14,09:39:00,5686.30,5686.30,5686.30,5686.30,123
2004/7/14,09:40:00,5685.70,5685.70,5685.70,5685.70,149
2004/7/14,09:41:00,5684.74,5684.74,5684.74,5684.74,157
2004/7/14,09:42:00,5682.75,5682.75,5682.75,5682.75,102
2004/7/14,09:43:00,5682.24,5682.24,5682.24,5682.24,194
2004/7/14,09:44:00,5683.87,5683.87,5683.87,5683.87,141
2004/7/14,09:45:00,5679.37,5679.37,5679.37,5679.37,130
2004/7/14,09:46:00,5681.35,5681.35,5681.35,5681.35,100
2004/7/14,09:47:00,5677.26,5677.26,5677.26,5677.26,139
2004/7/14,09:48:00,5674.79,5674.79,5674.79,5674.79,162
2004/7/14,09:49:00,5678.37,5678.37,5678.37,5678.37,127
2004/7/14,09:50:00,5674.08,5674.08,5674.08,5674.08,223
2004/7/14,09:51:00,5673.32,5673.32,5673.32,5673.32,406
2004/7/14,09:52:00,5668.19,5668.19,5668.19,5668.19,287
2004/7/14,09:53:00,5665.75,5665.75,5665.75,5665.75,252
2004/7/14,09:54:00,5665.24,5665.24,5665.24,5665.24,411
2004/7/14,09:55:00,5664.18,5664.18,5664.18,5664.18,418
2004/7/14,09:56:00,5662.33,5662.33,5662.33,5662.33,213
2004/7/14,09:57:00,5663.80,5663.80,5663.80,5663.80,350
2004/7/14,09:58:00,5664.01,5664.01,5664.01,5664.01,292
2004/7/14,09:59:00,5664.66,5664.66,5664.66,5664.66,267
2004/7/14,10:00:00,5668.45,5668.45,5668.45,5668.45,165
2004/7/14,10:01:00,5665.63,5665.63,5665.63,5665.63,220
2004/7/14,10:02:00,5665.23,5665.23,5665.23,5665.23,210
2004/7/14,10:03:00,5665.30,5665.30,5665.30,5665.30,133
2004/7/14,10:04:00,5665.18,5665.18,5665.18,5665.18,123
2004/7/14,10:05:00,5665.38,5665.38,5665.38,5665.38,147
2004/7/14,10:06:00,5663.57,5663.57,5663.57,5663.57,122
2004/7/14,10:07:00,5662.12,5662.12,5662.12,5662.12,117
2004/7/14,10:08:00,5661.21,5661.21,5661.21,5661.21,126
2004/7/14,10:09:00,5660.09,5660.09,5660.09,5660.09,201
2004/7/14,10:10:00,5659.49,5659.49,5659.49,5659.49,87
2004/7/14,10:11:00,5658.50,5658.50,5658.50,5658.50,151
2004/7/14,10:12:00,5656.56,5656.56,5656.56,5656.56,161
2004/7/14,10:13:00,5653.80,5653.80,5653.80,5653.80,176
2004/7/14,10:14:00,5652.94,5652.94,5652.94,5652.94,109
2004/7/14,10:15:00,5651.59,5651.59,5651.59,5651.59,206
2004/7/14,10:16:00,5649.54,5649.54,5649.54,5649.54,162
2004/7/14,10:17:00,5651.94,5651.94,5651.94,5651.94,128
2004/7/14,10:18:00,5649.01,5649.01,5649.01,5649.01,164
2004/7/14,10:19:00,5654.86,5654.86,5654.86,5654.86,143
2004/7/14,10:20:00,5655.70,5655.70,5655.70,5655.70,128
2004/7/14,10:21:00,5655.33,5655.33,5655.33,5655.33,115
2004/7/14,10:22:00,5656.58,5656.58,5656.58,5656.58,229
2004/7/14,10:23:00,5659.44,5659.44,5659.44,5659.44,153
2004/7/14,10:24:00,5661.25,5661.25,5661.25,5661.25,181
2004/7/14,10:25:00,5664.48,5664.48,5664.48,5664.48,133
2004/7/14,10:26:00,5662.32,5662.32,5662.32,5662.32,174
2004/7/14,10:27:00,5661.88,5661.88,5661.88,5661.88,140
2004/7/14,10:28:00,5662.79,5662.79,5662.79,5662.79,78
2004/7/14,10:29:00,5660.87,5660.87,5660.87,5660.87,149
2004/7/14,10:30:00,5658.64,5658.64,5658.64,5658.64,98
2004/7/14,10:31:00,5659.32,5659.32,5659.32,5659.32,77
2004/7/14,10:32:00,5662.08,5662.08,5662.08,5662.08,90
2004/7/14,10:33:00,5657.12,5657.12,5657.12,5657.12,78
2004/7/14,10:34:00,5661.26,5661.26,5661.26,5661.26,110
2004/7/14,10:35:00,5665.08,5665.08,5665.08,5665.08,81
2004/7/14,10:36:00,5664.53,5664.53,5664.53,5664.53,92
2004/7/14,10:37:00,5662.90,5662.90,5662.90,5662.90,127
2004/7/14,10:38:00,5663.70,5663.70,5663.70,5663.70,72
2004/7/14,10:39:00,5665.03,5665.03,5665.03,5665.03,98
2004/7/14,10:40:00,5666.50,5666.50,5666.50,5666.50,138
2004/7/14,10:41:00,5663.82,5663.82,5663.82,5663.82,120
2004/7/14,10:42:00,5663.53,5663.53,5663.53,5663.53,89
2004/7/14,10:43:00,5663.46,5663.46,5663.46,5663.46,104
2004/7/14,10:44:00,5662.94,5662.94,5662.94,5662.94,136
2004/7/14,10:45:00,5663.19,5663.19,5663.19,5663.19,78
2004/7/14,10:46:00,5661.21,5661.21,5661.21,5661.21,61
2004/7/14,10:47:00,5665.00,5665.00,5665.00,5665.00,100
2004/7/14,10:48:00,5666.58,5666.58,5666.58,5666.58,92
2004/7/14,10:49:00,5666.43,5666.43,5666.43,5666.43,104
2004/7/14,10:50:00,5666.79,5666.79,5666.79,5666.79,122
2004/7/14,10:51:00,5667.74,5667.74,5667.74,5667.74,106
2004/7/14,10:52:00,5668.74,5668.74,5668.74,5668.74,64
2004/7/14,10:53:00,5671.50,5671.50,5671.50,5671.50,114
2004/7/14,10:54:00,5670.90,5670.90,5670.90,5670.90,157
2004/7/14,10:55:00,5671.34,5671.34,5671.34,5671.34,144
2004/7/14,10:56:00,5671.17,5671.17,5671.17,5671.17,97
2004/7/14,10:57:00,5672.41,5672.41,5672.41,5672.41,172
2004/7/14,10:58:00,5673.66,5673.66,5673.66,5673.66,135
2004/7/14,10:59:00,5675.29,5675.29,5675.29,5675.29,100
2004/7/14,11:00:00,5674.16,5674.16,5674.16,5674.16,171
2004/7/14,11:01:00,5674.08,5674.08,5674.08,5674.08,172
2004/7/14,11:02:00,5674.44,5674.44,5674.44,5674.44,132
2004/7/14,11:03:00,5676.81,5676.81,5676.81,5676.81,63
2004/7/14,11:04:00,5675.79,5675.79,5675.79,5675.79,115
2004/7/14,11:05:00,5673.51,5673.51,5673.51,5673.51,117
2004/7/14,11:06:00,5675.42,5675.42,5675.42,5675.42,66
2004/7/14,11:07:00,5675.32,5675.32,5675.32,5675.32,104
2004/7/14,11:08:00,5671.06,5671.06,5671.06,5671.06,114
2004/7/14,11:09:00,5670.36,5670.36,5670.36,5670.36,108
2004/7/14,11:10:00,5669.04,5669.04,5669.04,5669.04,58
2004/7/14,11:11:00,5668.86,5668.86,5668.86,5668.86,113
2004/7/14,11:12:00,5668.92,5668.92,5668.92,5668.92,113
2004/7/14,11:13:00,5669.65,5669.65,5669.65,5669.65,109
2004/7/14,11:14:00,5672.44,5672.44,5672.44,5672.44,100
2004/7/14,11:15:00,5668.54,5668.54,5668.54,5668.54,99
2004/7/14,11:16:00,5671.81,5671.81,5671.81,5671.81,132
2004/7/14,11:17:00,5670.07,5670.07,5670.07,5670.07,50
2004/7/14,11:18:00,5668.38,5668.38,5668.38,5668.38,98
2004/7/14,11:19:00,5672.98,5672.98,5672.98,5672.98,113
2004/7/14,11:20:00,5673.90,5673.90,5673.90,5673.90,61
2004/7/14,11:21:00,5669.93,5669.93,5669.93,5669.93,81
2004/7/14,11:22:00,5672.19,5672.19,5672.19,5672.19,96
2004/7/14,11:23:00,5674.54,5674.54,5674.54,5674.54,84
2004/7/14,11:24:00,5673.94,5673.94,5673.94,5673.94,57
2004/7/14,11:25:00,5671.29,5671.29,5671.29,5671.29,91
2004/7/14,11:26:00,5672.68,5672.68,5672.68,5672.68,104
2004/7/14,11:27:00,5676.45,5676.45,5676.45,5676.45,78
2004/7/14,11:28:00,5675.57,5675.57,5675.57,5675.57,141
2004/7/14,11:29:00,5674.33,5674.33,5674.33,5674.33,113
2004/7/14,11:30:00,5676.96,5676.96,5676.96,5676.96,70
2004/7/14,11:31:00,5674.75,5674.75,5674.75,5674.75,30
2004/7/14,11:32:00,5675.42,5675.42,5675.42,5675.42,90
2004/7/14,11:33:00,5675.22,5675.22,5675.22,5675.22,116
2004/7/14,11:34:00,5677.29,5677.29,5677.29,5677.29,97
2004/7/14,11:35:00,5676.65,5676.65,5676.65,5676.65,75
2004/7/14,11:36:00,5674.84,5674.84,5674.84,5674.84,118
2004/7/14,11:37:00,5673.00,5673.00,5673.00,5673.00,111
2004/7/14,11:38:00,5671.75,5671.75,5671.75,5671.75,45
2004/7/14,11:39:00,5675.26,5675.26,5675.26,5675.26,114
2004/7/14,11:40:00,5676.79,5676.79,5676.79,5676.79,149
2004/7/14,11:41:00,5676.48,5676.48,5676.48,5676.48,64
2004/7/14,11:42:00,5679.55,5679.55,5679.55,5679.55,100
2004/7/14,11:43:00,5677.40,5677.40,5677.40,5677.40,83
2004/7/14,11:44:00,5677.49,5677.49,5677.49,5677.49,66
2004/7/14,11:45:00,5676.85,5676.85,5676.85,5676.85,57
2004/7/14,11:46:00,5680.40,5680.40,5680.40,5680.40,126
2004/7/14,11:47:00,5682.97,5682.97,5682.97,5682.97,139
2004/7/14,11:48:00,5682.78,5682.78,5682.78,5682.78,116
2004/7/14,11:49:00,5684.04,5684.04,5684.04,5684.04,189
2004/7/14,11:50:00,5684.86,5684.86,5684.86,5684.86,169
2004/7/14,11:51:00,5684.76,5684.76,5684.76,5684.76,114
2004/7/14,11:52:00,5684.00,5684.00,5684.00,5684.00,80
2004/7/14,11:53:00,5683.30,5683.30,5683.30,5683.30,137
2004/7/14,11:54:00,5680.85,5680.85,5680.85,5680.85,135
2004/7/14,11:55:00,5684.30,5684.30,5684.30,5684.30,99
2004/7/14,11:56:00,5680.47,5680.47,5680.47,5680.47,96
2004/7/14,11:57:00,5681.13,5681.13,5681.13,5681.13,132
2004/7/14,11:58:00,5680.67,5680.67,5680.67,5680.67,115
2004/7/14,11:59:00,5682.41,5682.41,5682.41,5682.41,51
2004/7/14,12:00:00,5682.34,5682.34,5682.34,5682.34,124
2004/7/14,12:01:00,5681.10,5681.10,5681.10,5681.10,129
2004/7/14,12:02:00,5678.70,5678.70,5678.70,5678.70,167
2004/7/14,12:03:00,5673.91,5673.91,5673.91,5673.91,156
2004/7/14,12:04:00,5673.45,5673.45,5673.45,5673.45,175
2004/7/14,12:05:00,5677.22,5677.22,5677.22,5677.22,142
2004/7/14,12:06:00,5674.58,5674.58,5674.58,5674.58,75
2004/7/14,12:07:00,5674.45,5674.45,5674.45,5674.45,133
2004/7/14,12:08:00,5674.94,5674.94,5674.94,5674.94,130
2004/7/14,12:09:00,5676.54,5676.54,5676.54,5676.54,79
2004/7/14,12:10:00,5672.58,5672.58,5672.58,5672.58,90
2004/7/14,12:11:00,5675.76,5675.76,5675.76,5675.76,95
2004/7/14,12:12:00,5671.38,5671.38,5671.38,5671.38,101
2004/7/14,12:13:00,5670.75,5670.75,5670.75,5670.75,71
2004/7/14,12:14:00,5669.65,5669.65,5669.65,5669.65,121
2004/7/14,12:15:00,5669.54,5669.54,5669.54,5669.54,94
2004/7/14,12:16:00,5673.29,5673.29,5673.29,5673.29,91
2004/7/14,12:17:00,5672.18,5672.18,5672.18,5672.18,150
2004/7/14,12:18:00,5670.30,5670.30,5670.30,5670.30,111
2004/7/14,12:19:00,5666.62,5666.62,5666.62,5666.62,124
2004/7/14,12:20:00,5670.77,5670.77,5670.77,5670.77,84
2004/7/14,12:21:00,5667.85,5667.85,5667.85,5667.85,134
2004/7/14,12:22:00,5669.32,5669.32,5669.32,5669.32,138
2004/7/14,12:23:00,5668.08,5668.08,5668.08,5668.08,97
2004/7/14,12:24:00,5664.66,5664.66,5664.66,5664.66,120
2004/7/14,12:25:00,5667.08,5667.08,5667.08,5667.08,224
2004/7/14,12:26:00,5658.78,5658.78,5658.78,5658.78,138
2004/7/14,12:27:00,5660.49,5660.49,5660.49,5660.49,90
2004/7/14,12:28:00,5663.98,5663.98,5663.98,5663.98,195
2004/7/14,12:29:00,5659.66,5659.66,5659.66,5659.66,201
2004/7/14,12:30:00,5660.26,5660.26,5660.26,5660.26,196
2004/7/14,12:31:00,5662.80,5662.80,5662.80,5662.80,217
2004/7/14,12:32:00,5665.02,5665.02,5665.02,5665.02,233
2004/7/14,12:33:00,5660.83,5660.83,5660.83,5660.83,154
2004/7/14,12:34:00,5658.70,5658.70,5658.70,5658.70,87
2004/7/14,12:35:00,5660.76,5660.76,5660.76,5660.76,135
2004/7/14,12:36:00,5661.55,5661.55,5661.55,5661.55,125
2004/7/14,12:37:00,5658.88,5658.88,5658.88,5658.88,107
2004/7/14,12:38:00,5658.76,5658.76,5658.76,5658.76,152
2004/7/14,12:39:00,5655.48,5655.48,5655.48,5655.48,171
2004/7/14,12:40:00,5654.38,5654.38,5654.38,5654.38,296
2004/7/14,12:41:00,5651.31,5651.31,5651.31,5651.31,128
2004/7/14,12:42:00,5651.25,5651.25,5651.25,5651.25,240
2004/7/14,12:43:00,5656.00,5656.00,5656.00,5656.00,243
2004/7/14,12:44:00,5652.42,5652.42,5652.42,5652.42,177
2004/7/14,12:45:00,5655.12,5655.12,5655.12,5655.12,149
2004/7/14,12:46:00,5655.47,5655.47,5655.47,5655.47,198
2004/7/14,12:47:00,5655.25,5655.25,5655.25,5655.25,181
2004/7/14,12:48:00,5654.82,5654.82,5654.82,5654.82,98
2004/7/14,12:49:00,5655.31,5655.31,5655.31,5655.31,157
2004/7/14,12:50:00,5657.18,5657.18,5657.18,5657.18,142
2004/7/14,12:51:00,5653.59,5653.59,5653.59,5653.59,115
2004/7/14,12:52:00,5650.14,5650.14,5650.14,5650.14,130
2004/7/14,12:53:00,5647.28,5647.28,5647.28,5647.28,202
2004/7/14,12:54:00,5648.00,5648.00,5648.00,5648.00,344
2004/7/14,12:55:00,5646.21,5646.21,5646.21,5646.21,404
2004/7/14,12:56:00,5645.69,5645.69,5645.69,5645.69,455
2004/7/14,12:57:00,5643.84,5643.84,5643.84,5643.84,376
2004/7/14,12:58:00,5642.93,5642.93,5642.93,5642.93,287
2004/7/14,12:59:00,5641.87,5641.87,5641.87,5641.87,432
2004/7/14,13:00:00,5638.31,5638.31,5638.31,5638.31,319
2004/7/14,13:01:00,5634.59,5634.59,5634.59,5634.59,241
2004/7/14,13:02:00,5634.98,5634.98,5634.98,5634.98,163
2004/7/14,13:03:00,5636.15,5636.15,5636.15,5636.15,282
2004/7/14,13:04:00,5638.71,5638.71,5638.71,5638.71,310
2004/7/14,13:05:00,5633.66,5633.66,5633.66,5633.66,240
2004/7/14,13:06:00,5634.58,5634.58,5634.58,5634.58,240
2004/7/14,13:07:00,5633.80,5633.80,5633.80,5633.80,284
2004/7/14,13:08:00,5637.45,5637.45,5637.45,5637.45,225
2004/7/14,13:09:00,5634.40,5634.40,5634.40,5634.40,149
2004/7/14,13:10:00,5635.86,5635.86,5635.86,5635.86,289
2004/7/14,13:11:00,5634.03,5634.03,5634.03,5634.03,225
2004/7/14,13:12:00,5631.92,5631.92,5631.92,5631.92,164
2004/7/14,13:13:00,5632.02,5632.02,5632.02,5632.02,267
2004/7/14,13:14:00,5632.63,5632.63,5632.63,5632.63,255
2004/7/14,13:15:00,5634.87,5634.87,5634.87,5634.87,271
2004/7/14,13:16:00,5631.38,5631.38,5631.38,5631.38,224
2004/7/14,13:17:00,5635.58,5635.58,5635.58,5635.58,365
2004/7/14,13:18:00,5632.81,5632.81,5632.81,5632.81,353
2004/7/14,13:19:00,5632.28,5632.28,5632.28,5632.28,231
2004/7/14,13:20:00,5633.31,5633.31,5633.31,5633.31,269
2004/7/14,13:21:00,5627.52,5627.52,5627.52,5627.52,361
2004/7/14,13:22:00,5627.01,5627.01,5627.01,5627.01,334
2004/7/14,13:23:00,5626.25,5626.25,5626.25,5626.25,243
2004/7/14,13:24:00,5625.82,5625.82,5625.82,5625.82,523
2004/7/14,13:25:00,5626.43,5626.43,5626.43,5626.43,496
2004/7/14,13:26:00,5626.14,5626.14,5626.14,5626.14,0
2004/7/14,13:27:00,5626.14,5626.14,5626.14,5626.14,0
2004/7/14,13:28:00,5626.14,5626.14,5626.14,5626.14,0
2004/7/14,13:29:00,5626.14,5626.14,5626.14,5626.14,0
2004/7/14,13:30:00,5623.65,5623.65,5623.65,5623.65,3261
2004/7/15,09:00:00,5623.65,5623.65,5623.65,5623.65,66
2004/7/15,09:01:00,5596.07,5596.07,5596.07,5596.07,2548
2004/7/15,09:02:00,5600.97,5600.97,5600.97,5600.97,476
2004/7/15,09:03:00,5601.23,5601.23,5601.23,5601.23,356
2004/7/15,09:04:00,5604.26,5604.26,5604.26,5604.26,435
2004/7/15,09:05:00,5603.77,5603.77,5603.77,5603.77,503
2004/7/15,09:06:00,5602.26,5602.26,5602.26,5602.26,499
2004/7/15,09:07:00,5600.83,5600.83,5600.83,5600.83,304
2004/7/15,09:08:00,5600.16,5600.16,5600.16,5600.16,391
2004/7/15,09:09:00,5607.36,5607.36,5607.36,5607.36,483
2004/7/15,09:10:00,5610.28,5610.28,5610.28,5610.28,401
2004/7/15,09:11:00,5611.64,5611.64,5611.64,5611.64,373
2004/7/15,09:12:00,5607.05,5607.05,5607.05,5607.05,394
2004/7/15,09:13:00,5606.47,5606.47,5606.47,5606.47,350
2004/7/15,09:14:00,5601.96,5601.96,5601.96,5601.96,334
2004/7/15,09:15:00,5595.47,5595.47,5595.47,5595.47,370
2004/7/15,09:16:00,5587.39,5587.39,5587.39,5587.39,384
2004/7/15,09:17:00,5581.05,5581.05,5581.05,5581.05,593
2004/7/15,09:18:00,5574.64,5574.64,5574.64,5574.64,609
2004/7/15,09:19:00,5561.26,5561.26,5561.26,5561.26,743
2004/7/15,09:20:00,5557.36,5557.36,5557.36,5557.36,690
2004/7/15,09:21:00,5549.46,5549.46,5549.46,5549.46,555
2004/7/15,09:22:00,5547.77,5547.77,5547.77,5547.77,647
2004/7/15,09:23:00,5550.70,5550.70,5550.70,5550.70,588
2004/7/15,09:24:00,5552.70,5552.70,5552.70,5552.70,323
2004/7/15,09:25:00,5560.56,5560.56,5560.56,5560.56,417
2004/7/15,09:26:00,5561.67,5561.67,5561.67,5561.67,409
2004/7/15,09:27:00,5568.34,5568.34,5568.34,5568.34,288
2004/7/15,09:28:00,5565.48,5565.48,5565.48,5565.48,207
2004/7/15,09:29:00,5564.78,5564.78,5564.78,5564.78,241
2004/7/15,09:30:00,5571.21,5571.21,5571.21,5571.21,224
2004/7/15,09:31:00,5568.89,5568.89,5568.89,5568.89,181
2004/7/15,09:32:00,5569.98,5569.98,5569.98,5569.98,217
2004/7/15,09:33:00,5569.36,5569.36,5569.36,5569.36,204
2004/7/15,09:34:00,5568.91,5568.91,5568.91,5568.91,193
2004/7/15,09:35:00,5570.59,5570.59,5570.59,5570.59,160
2004/7/15,09:36:00,5568.13,5568.13,5568.13,5568.13,191
2004/7/15,09:37:00,5567.59,5567.59,5567.59,5567.59,219
2004/7/15,09:38:00,5561.21,5561.21,5561.21,5561.21,232
2004/7/15,09:39:00,5561.08,5561.08,5561.08,5561.08,219
2004/7/15,09:40:00,5558.07,5558.07,5558.07,5558.07,229
2004/7/15,09:41:00,5556.52,5556.52,5556.52,5556.52,250
2004/7/15,09:42:00,5557.15,5557.15,5557.15,5557.15,170
2004/7/15,09:43:00,5556.95,5556.95,5556.95,5556.95,225
2004/7/15,09:44:00,5556.64,5556.64,5556.64,5556.64,260
2004/7/15,09:45:00,5555.69,5555.69,5555.69,5555.69,203
2004/7/15,09:46:00,5555.98,5555.98,5555.98,5555.98,113
2004/7/15,09:47:00,5555.65,5555.65,5555.65,5555.65,202
2004/7/15,09:48:00,5557.13,5557.13,5557.13,5557.13,177
2004/7/15,09:49:00,5558.23,5558.23,5558.23,5558.23,153
2004/7/15,09:50:00,5555.67,5555.67,5555.67,5555.67,168
2004/7/15,09:51:00,5557.19,5557.19,5557.19,5557.19,148
2004/7/15,09:52:00,5554.10,5554.10,5554.10,5554.10,126
2004/7/15,09:53:00,5556.20,5556.20,5556.20,5556.20,127
2004/7/15,09:54:00,5555.60,5555.60,5555.60,5555.60,170
2004/7/15,09:55:00,5554.86,5554.86,5554.86,5554.86,193
2004/7/15,09:56:00,5552.11,5552.11,5552.11,5552.11,123
2004/7/15,09:57:00,5555.27,5555.27,5555.27,5555.27,149
2004/7/15,09:58:00,5553.10,5553.10,5553.10,5553.10,206
2004/7/15,09:59:00,5546.74,5546.74,5546.74,5546.74,261
2004/7/15,10:00:00,5544.88,5544.88,5544.88,5544.88,243
2004/7/15,10:01:00,5535.67,5535.67,5535.67,5535.67,534
2004/7/15,10:02:00,5529.61,5529.61,5529.61,5529.61,505
2004/7/15,10:03:00,5526.55,5526.55,5526.55,5526.55,462
2004/7/15,10:04:00,5523.06,5523.06,5523.06,5523.06,625
2004/7/15,10:05:00,5517.68,5517.68,5517.68,5517.68,618
2004/7/15,10:06:00,5514.57,5514.57,5514.57,5514.57,557
2004/7/15,10:07:00,5511.69,5511.69,5511.69,5511.69,511
2004/7/15,10:08:00,5515.75,5515.75,5515.75,5515.75,610
2004/7/15,10:09:00,5518.03,5518.03,5518.03,5518.03,558
2004/7/15,10:10:00,5516.68,5516.68,5516.68,5516.68,310
2004/7/15,10:11:00,5511.41,5511.41,5511.41,5511.41,438
2004/7/15,10:12:00,5512.59,5512.59,5512.59,5512.59,473
2004/7/15,10:13:00,5512.55,5512.55,5512.55,5512.55,327
2004/7/15,10:14:00,5513.42,5513.42,5513.42,5513.42,239
2004/7/15,10:15:00,5515.00,5515.00,5515.00,5515.00,281
2004/7/15,10:16:00,5517.94,5517.94,5517.94,5517.94,223
2004/7/15,10:17:00,5518.99,5518.99,5518.99,5518.99,174
2004/7/15,10:18:00,5521.49,5521.49,5521.49,5521.49,246
2004/7/15,10:19:00,5525.13,5525.13,5525.13,5525.13,212
2004/7/15,10:20:00,5524.32,5524.32,5524.32,5524.32,180
2004/7/15,10:21:00,5524.35,5524.35,5524.35,5524.35,145
2004/7/15,10:22:00,5528.83,5528.83,5528.83,5528.83,210
2004/7/15,10:23:00,5526.19,5526.19,5526.19,5526.19,205
2004/7/15,10:24:00,5527.91,5527.91,5527.91,5527.91,125
2004/7/15,10:25:00,5527.96,5527.96,5527.96,5527.96,134
2004/7/15,10:26:00,5529.20,5529.20,5529.20,5529.20,146
2004/7/15,10:27:00,5529.65,5529.65,5529.65,5529.65,112
2004/7/15,10:28:00,5528.80,5528.80,5528.80,5528.80,123
2004/7/15,10:29:00,5527.56,5527.56,5527.56,5527.56,170
2004/7/15,10:30:00,5528.99,5528.99,5528.99,5528.99,132
2004/7/15,10:31:00,5531.08,5531.08,5531.08,5531.08,95
2004/7/15,10:32:00,5530.34,5530.34,5530.34,5530.34,111
2004/7/15,10:33:00,5531.28,5531.28,5531.28,5531.28,135
2004/7/15,10:34:00,5528.04,5528.04,5528.04,5528.04,120
2004/7/15,10:35:00,5529.34,5529.34,5529.34,5529.34,95
2004/7/15,10:36:00,5531.66,5531.66,5531.66,5531.66,158
2004/7/15,10:37:00,5532.66,5532.66,5532.66,5532.66,138
2004/7/15,10:38:00,5531.44,5531.44,5531.44,5531.44,83
2004/7/15,10:39:00,5530.97,5530.97,5530.97,5530.97,119
2004/7/15,10:40:00,5532.23,5532.23,5532.23,5532.23,161
2004/7/15,10:41:00,5532.29,5532.29,5532.29,5532.29,204
2004/7/15,10:42:00,5533.26,5533.26,5533.26,5533.26,64
2004/7/15,10:43:00,5538.13,5538.13,5538.13,5538.13,195
2004/7/15,10:44:00,5536.29,5536.29,5536.29,5536.29,132
2004/7/15,10:45:00,5538.19,5538.19,5538.19,5538.19,69
2004/7/15,10:46:00,5536.75,5536.75,5536.75,5536.75,100
2004/7/15,10:47:00,5538.12,5538.12,5538.12,5538.12,156
2004/7/15,10:48:00,5535.96,5535.96,5535.96,5535.96,134
2004/7/15,10:49:00,5538.58,5538.58,5538.58,5538.58,68
2004/7/15,10:50:00,5540.18,5540.18,5540.18,5540.18,132
2004/7/15,10:51:00,5538.27,5538.27,5538.27,5538.27,169
2004/7/15,10:52:00,5538.97,5538.97,5538.97,5538.97,112
2004/7/15,10:53:00,5536.27,5536.27,5536.27,5536.27,96
2004/7/15,10:54:00,5538.90,5538.90,5538.90,5538.90,107
2004/7/15,10:55:00,5538.91,5538.91,5538.91,5538.91,117
2004/7/15,10:56:00,5540.74,5540.74,5540.74,5540.74,57
2004/7/15,10:57:00,5541.23,5541.23,5541.23,5541.23,137
2004/7/15,10:58:00,5546.93,5546.93,5546.93,5546.93,151
2004/7/15,10:59:00,5547.24,5547.24,5547.24,5547.24,92
2004/7/15,11:00:00,5545.51,5545.51,5545.51,5545.51,119
2004/7/15,11:01:00,5548.07,5548.07,5548.07,5548.07,160
2004/7/15,11:02:00,5551.63,5551.63,5551.63,5551.63,161
2004/7/15,11:03:00,5549.80,5549.80,5549.80,5549.80,83
2004/7/15,11:04:00,5554.09,5554.09,5554.09,5554.09,159
2004/7/15,11:05:00,5553.38,5553.38,5553.38,5553.38,118
2004/7/15,11:06:00,5551.50,5551.50,5551.50,5551.50,95
2004/7/15,11:07:00,5551.74,5551.74,5551.74,5551.74,110
2004/7/15,11:08:00,5547.28,5547.28,5547.28,5547.28,135
2004/7/15,11:09:00,5556.37,5556.37,5556.37,5556.37,158
2004/7/15,11:10:00,5557.01,5557.01,5557.01,5557.01,46
2004/7/15,11:11:00,5551.72,5551.72,5551.72,5551.72,104
2004/7/15,11:12:00,5556.42,5556.42,5556.42,5556.42,147
2004/7/15,11:13:00,5557.72,5557.72,5557.72,5557.72,75
2004/7/15,11:14:00,5555.63,5555.63,5555.63,5555.63,115
2004/7/15,11:15:00,5560.16,5560.16,5560.16,5560.16,127
2004/7/15,11:16:00,5556.00,5556.00,5556.00,5556.00,146
2004/7/15,11:17:00,5555.14,5555.14,5555.14,5555.14,76
2004/7/15,11:18:00,5551.97,5551.97,5551.97,5551.97,151
2004/7/15,11:19:00,5552.29,5552.29,5552.29,5552.29,133
2004/7/15,11:20:00,5551.33,5551.33,5551.33,5551.33,89
2004/7/15,11:21:00,5548.42,5548.42,5548.42,5548.42,102
2004/7/15,11:22:00,5548.32,5548.32,5548.32,5548.32,157
2004/7/15,11:23:00,5545.44,5545.44,5545.44,5545.44,114
2004/7/15,11:24:00,5543.21,5543.21,5543.21,5543.21,62
2004/7/15,11:25:00,5543.65,5543.65,5543.65,5543.65,139
2004/7/15,11:26:00,5543.91,5543.91,5543.91,5543.91,139
2004/7/15,11:27:00,5541.94,5541.94,5541.94,5541.94,100
2004/7/15,11:28:00,5541.75,5541.75,5541.75,5541.75,137
2004/7/15,11:29:00,5540.01,5540.01,5540.01,5540.01,114
2004/7/15,11:30:00,5538.90,5538.90,5538.90,5538.90,120
2004/7/15,11:31:00,5539.23,5539.23,5539.23,5539.23,116
2004/7/15,11:32:00,5537.57,5537.57,5537.57,5537.57,110
2004/7/15,11:33:00,5538.67,5538.67,5538.67,5538.67,122
2004/7/15,11:34:00,5542.09,5542.09,5542.09,5542.09,98
2004/7/15,11:35:00,5540.34,5540.34,5540.34,5540.34,88
2004/7/15,11:36:00,5538.56,5538.56,5538.56,5538.56,134
2004/7/15,11:37:00,5537.73,5537.73,5537.73,5537.73,135
2004/7/15,11:38:00,5537.93,5537.93,5537.93,5537.93,76
2004/7/15,11:39:00,5540.76,5540.76,5540.76,5540.76,125
2004/7/15,11:40:00,5537.90,5537.90,5537.90,5537.90,94
2004/7/15,11:41:00,5539.26,5539.26,5539.26,5539.26,97
2004/7/15,11:42:00,5539.66,5539.66,5539.66,5539.66,104
2004/7/15,11:43:00,5540.46,5540.46,5540.46,5540.46,143
2004/7/15,11:44:00,5538.66,5538.66,5538.66,5538.66,115
2004/7/15,11:45:00,5539.02,5539.02,5539.02,5539.02,66
2004/7/15,11:46:00,5536.97,5536.97,5536.97,5536.97,108
2004/7/15,11:47:00,5537.73,5537.73,5537.73,5537.73,96
2004/7/15,11:48:00,5535.93,5535.93,5535.93,5535.93,80
2004/7/15,11:49:00,5541.29,5541.29,5541.29,5541.29,63
2004/7/15,11:50:00,5539.41,5539.41,5539.41,5539.41,96
2004/7/15,11:51:00,5540.18,5540.18,5540.18,5540.18,70
2004/7/15,11:52:00,5537.49,5537.49,5537.49,5537.49,55
2004/7/15,11:53:00,5539.36,5539.36,5539.36,5539.36,93
2004/7/15,11:54:00,5536.33,5536.33,5536.33,5536.33,101
2004/7/15,11:55:00,5537.67,5537.67,5537.67,5537.67,70
2004/7/15,11:56:00,5540.62,5540.62,5540.62,5540.62,100
2004/7/15,11:57:00,5535.57,5535.57,5535.57,5535.57,113
2004/7/15,11:58:00,5539.70,5539.70,5539.70,5539.70,95
2004/7/15,11:59:00,5538.26,5538.26,5538.26,5538.26,49
2004/7/15,12:00:00,5537.14,5537.14,5537.14,5537.14,93
2004/7/15,12:01:00,5538.50,5538.50,5538.50,5538.50,75
2004/7/15,12:02:00,5537.56,5537.56,5537.56,5537.56,69
2004/7/15,12:03:00,5536.43,5536.43,5536.43,5536.43,47
2004/7/15,12:04:00,5531.63,5531.63,5531.63,5531.63,78
2004/7/15,12:05:00,5532.10,5532.10,5532.10,5532.10,94
2004/7/15,12:06:00,5537.34,5537.34,5537.34,5537.34,72
2004/7/15,12:07:00,5531.69,5531.69,5531.69,5531.69,153
2004/7/15,12:08:00,5531.22,5531.22,5531.22,5531.22,125
2004/7/15,12:09:00,5530.81,5530.81,5530.81,5530.81,75
2004/7/15,12:10:00,5531.59,5531.59,5531.59,5531.59,168
2004/7/15,12:11:00,5524.61,5524.61,5524.61,5524.61,138
2004/7/15,12:12:00,5524.66,5524.66,5524.66,5524.66,171
2004/7/15,12:13:00,5526.51,5526.51,5526.51,5526.51,116
2004/7/15,12:14:00,5524.95,5524.95,5524.95,5524.95,228
2004/7/15,12:15:00,5528.94,5528.94,5528.94,5528.94,172
2004/7/15,12:16:00,5526.04,5526.04,5526.04,5526.04,135
2004/7/15,12:17:00,5527.81,5527.81,5527.81,5527.81,112
2004/7/15,12:18:00,5527.31,5527.31,5527.31,5527.31,144
2004/7/15,12:19:00,5526.50,5526.50,5526.50,5526.50,145
2004/7/15,12:20:00,5526.23,5526.23,5526.23,5526.23,102
2004/7/15,12:21:00,5525.50,5525.50,5525.50,5525.50,141
2004/7/15,12:22:00,5522.14,5522.14,5522.14,5522.14,151
2004/7/15,12:23:00,5523.29,5523.29,5523.29,5523.29,172
2004/7/15,12:24:00,5519.58,5519.58,5519.58,5519.58,234
2004/7/15,12:25:00,5515.55,5515.55,5515.55,5515.55,342
2004/7/15,12:26:00,5515.81,5515.81,5515.81,5515.81,295
2004/7/15,12:27:00,5510.67,5510.67,5510.67,5510.67,174
2004/7/15,12:28:00,5516.57,5516.57,5516.57,5516.57,369
2004/7/15,12:29:00,5510.69,5510.69,5510.69,5510.69,311
2004/7/15,12:30:00,5510.37,5510.37,5510.37,5510.37,223
2004/7/15,12:31:00,5514.14,5514.14,5514.14,5514.14,250
2004/7/15,12:32:00,5512.06,5512.06,5512.06,5512.06,229
2004/7/15,12:33:00,5515.43,5515.43,5515.43,5515.43,243
2004/7/15,12:34:00,5512.05,5512.05,5512.05,5512.05,119
2004/7/15,12:35:00,5511.51,5511.51,5511.51,5511.51,169
2004/7/15,12:36:00,5516.18,5516.18,5516.18,5516.18,130
2004/7/15,12:37:00,5520.34,5520.34,5520.34,5520.34,130
2004/7/15,12:38:00,5523.88,5523.88,5523.88,5523.88,151
2004/7/15,12:39:00,5522.04,5522.04,5522.04,5522.04,188
2004/7/15,12:40:00,5525.61,5525.61,5525.61,5525.61,154
2004/7/15,12:41:00,5520.63,5520.63,5520.63,5520.63,129
2004/7/15,12:42:00,5519.97,5519.97,5519.97,5519.97,244
2004/7/15,12:43:00,5520.56,5520.56,5520.56,5520.56,208
2004/7/15,12:44:00,5519.48,5519.48,5519.48,5519.48,106
2004/7/15,12:45:00,5520.18,5520.18,5520.18,5520.18,118
2004/7/15,12:46:00,5518.13,5518.13,5518.13,5518.13,140
2004/7/15,12:47:00,5524.85,5524.85,5524.85,5524.85,139
2004/7/15,12:48:00,5520.58,5520.58,5520.58,5520.58,124
2004/7/15,12:49:00,5522.62,5522.62,5522.62,5522.62,189
2004/7/15,12:50:00,5522.19,5522.19,5522.19,5522.19,174
2004/7/15,12:51:00,5522.95,5522.95,5522.95,5522.95,109
2004/7/15,12:52:00,5519.62,5519.62,5519.62,5519.62,165
2004/7/15,12:53:00,5517.07,5517.07,5517.07,5517.07,212
2004/7/15,12:54:00,5526.79,5526.79,5526.79,5526.79,211
2004/7/15,12:55:00,5519.87,5519.87,5519.87,5519.87,154
2004/7/15,12:56:00,5518.88,5518.88,5518.88,5518.88,259
2004/7/15,12:57:00,5518.39,5518.39,5518.39,5518.39,222
2004/7/15,12:58:00,5517.50,5517.50,5517.50,5517.50,150
2004/7/15,12:59:00,5514.87,5514.87,5514.87,5514.87,231
2004/7/15,13:00:00,5513.23,5513.23,5513.23,5513.23,289
2004/7/15,13:01:00,5511.04,5511.04,5511.04,5511.04,255
2004/7/15,13:02:00,5511.01,5511.01,5511.01,5511.01,195
2004/7/15,13:03:00,5514.49,5514.49,5514.49,5514.49,455
2004/7/15,13:04:00,5509.71,5509.71,5509.71,5509.71,410
2004/7/15,13:05:00,5511.02,5511.02,5511.02,5511.02,298
2004/7/15,13:06:00,5506.62,5506.62,5506.62,5506.62,279
2004/7/15,13:07:00,5511.12,5511.12,5511.12,5511.12,392
2004/7/15,13:08:00,5509.61,5509.61,5509.61,5509.61,256
2004/7/15,13:09:00,5506.21,5506.21,5506.21,5506.21,184
2004/7/15,13:10:00,5515.90,5515.90,5515.90,5515.90,365
2004/7/15,13:11:00,5514.87,5514.87,5514.87,5514.87,321
2004/7/15,13:12:00,5513.59,5513.59,5513.59,5513.59,229
2004/7/15,13:13:00,5514.77,5514.77,5514.77,5514.77,254
2004/7/15,13:14:00,5514.62,5514.62,5514.62,5514.62,300
2004/7/15,13:15:00,5519.54,5519.54,5519.54,5519.54,272
2004/7/15,13:16:00,5518.08,5518.08,5518.08,5518.08,196
2004/7/15,13:17:00,5516.84,5516.84,5516.84,5516.84,324
2004/7/15,13:18:00,5519.84,5519.84,5519.84,5519.84,326
2004/7/15,13:19:00,5526.35,5526.35,5526.35,5526.35,268
2004/7/15,13:20:00,5527.28,5527.28,5527.28,5527.28,286
2004/7/15,13:21:00,5527.71,5527.71,5527.71,5527.71,266
2004/7/15,13:22:00,5527.70,5527.70,5527.70,5527.70,264
2004/7/15,13:23:00,5536.34,5536.34,5536.34,5536.34,257
2004/7/15,13:24:00,5531.90,5531.90,5531.90,5531.90,465
2004/7/15,13:25:00,5530.92,5530.92,5530.92,5530.92,388
2004/7/15,13:26:00,5530.89,5530.89,5530.89,5530.89,0
2004/7/15,13:27:00,5530.89,5530.89,5530.89,5530.89,0
2004/7/15,13:28:00,5530.89,5530.89,5530.89,5530.89,0
2004/7/15,13:29:00,5530.89,5530.89,5530.89,5530.89,0
2004/7/15,13:30:00,5542.80,5542.80,5542.80,5542.80,2776
2004/7/16,09:00:00,5542.80,5542.80,5542.80,5542.80,56
2004/7/16,09:01:00,5501.93,5501.93,5501.93,5501.93,1205
2004/7/16,09:02:00,5507.37,5507.37,5507.37,5507.37,364
2004/7/16,09:03:00,5510.88,5510.88,5510.88,5510.88,357
2004/7/16,09:04:00,5516.97,5516.97,5516.97,5516.97,322
2004/7/16,09:05:00,5518.37,5518.37,5518.37,5518.37,449
2004/7/16,09:06:00,5524.93,5524.93,5524.93,5524.93,464
2004/7/16,09:07:00,5528.93,5528.93,5528.93,5528.93,344
2004/7/16,09:08:00,5531.20,5531.20,5531.20,5531.20,387
2004/7/16,09:09:00,5531.39,5531.39,5531.39,5531.39,432
2004/7/16,09:10:00,5533.58,5533.58,5533.58,5533.58,323
2004/7/16,09:11:00,5532.16,5532.16,5532.16,5532.16,246
2004/7/16,09:12:00,5533.27,5533.27,5533.27,5533.27,346
2004/7/16,09:13:00,5533.14,5533.14,5533.14,5533.14,255
2004/7/16,09:14:00,5530.27,5530.27,5530.27,5530.27,195
2004/7/16,09:15:00,5530.43,5530.43,5530.43,5530.43,209
2004/7/16,09:16:00,5523.01,5523.01,5523.01,5523.01,261
2004/7/16,09:17:00,5527.74,5527.74,5527.74,5527.74,253
2004/7/16,09:18:00,5525.91,5525.91,5525.91,5525.91,195
2004/7/16,09:19:00,5527.83,5527.83,5527.83,5527.83,259
2004/7/16,09:20:00,5530.96,5530.96,5530.96,5530.96,307
2004/7/16,09:21:00,5525.26,5525.26,5525.26,5525.26,187
2004/7/16,09:22:00,5531.81,5531.81,5531.81,5531.81,344
2004/7/16,09:23:00,5536.16,5536.16,5536.16,5536.16,375
2004/7/16,09:24:00,5539.23,5539.23,5539.23,5539.23,357
2004/7/16,09:25:00,5549.43,5549.43,5549.43,5549.43,428
2004/7/16,09:26:00,5549.02,5549.02,5549.02,5549.02,443
2004/7/16,09:27:00,5558.60,5558.60,5558.60,5558.60,394
2004/7/16,09:28:00,5559.78,5559.78,5559.78,5559.78,277
2004/7/16,09:29:00,5564.83,5564.83,5564.83,5564.83,372
2004/7/16,09:30:00,5564.02,5564.02,5564.02,5564.02,369
2004/7/16,09:31:00,5563.74,5563.74,5563.74,5563.74,246
2004/7/16,09:32:00,5565.75,5565.75,5565.75,5565.75,239
2004/7/16,09:33:00,5567.00,5567.00,5567.00,5567.00,254
2004/7/16,09:34:00,5565.22,5565.22,5565.22,5565.22,235
2004/7/16,09:35:00,5565.89,5565.89,5565.89,5565.89,170
2004/7/16,09:36:00,5561.80,5561.80,5561.80,5561.80,243
2004/7/16,09:37:00,5557.20,5557.20,5557.20,5557.20,185
2004/7/16,09:38:00,5563.64,5563.64,5563.64,5563.64,221
2004/7/16,09:39:00,5561.45,5561.45,5561.45,5561.45,130
2004/7/16,09:40:00,5555.08,5555.08,5555.08,5555.08,168
2004/7/16,09:41:00,5554.27,5554.27,5554.27,5554.27,207
2004/7/16,09:42:00,5556.21,5556.21,5556.21,5556.21,153
2004/7/16,09:43:00,5547.16,5547.16,5547.16,5547.16,174
2004/7/16,09:44:00,5547.14,5547.14,5547.14,5547.14,237
2004/7/16,09:45:00,5545.21,5545.21,5545.21,5545.21,255
2004/7/16,09:46:00,5543.41,5543.41,5543.41,5543.41,119
2004/7/16,09:47:00,5542.49,5542.49,5542.49,5542.49,194
2004/7/16,09:48:00,5541.73,5541.73,5541.73,5541.73,142
2004/7/16,09:49:00,5541.03,5541.03,5541.03,5541.03,122
2004/7/16,09:50:00,5543.87,5543.87,5543.87,5543.87,142
2004/7/16,09:51:00,5547.54,5547.54,5547.54,5547.54,193
2004/7/16,09:52:00,5550.07,5550.07,5550.07,5550.07,138
2004/7/16,09:53:00,5549.70,5549.70,5549.70,5549.70,142
2004/7/16,09:54:00,5555.99,5555.99,5555.99,5555.99,146
2004/7/16,09:55:00,5555.23,5555.23,5555.23,5555.23,144
2004/7/16,09:56:00,5551.91,5551.91,5551.91,5551.91,80
2004/7/16,09:57:00,5553.77,5553.77,5553.77,5553.77,182
2004/7/16,09:58:00,5556.48,5556.48,5556.48,5556.48,184
2004/7/16,09:59:00,5549.65,5549.65,5549.65,5549.65,151
2004/7/16,10:00:00,5546.47,5546.47,5546.47,5546.47,128
2004/7/16,10:01:00,5546.05,5546.05,5546.05,5546.05,169
2004/7/16,10:02:00,5542.98,5542.98,5542.98,5542.98,131
2004/7/16,10:03:00,5540.85,5540.85,5540.85,5540.85,112
2004/7/16,10:04:00,5539.86,5539.86,5539.86,5539.86,105
2004/7/16,10:05:00,5538.21,5538.21,5538.21,5538.21,139
2004/7/16,10:06:00,5543.87,5543.87,5543.87,5543.87,137
2004/7/16,10:07:00,5535.38,5535.38,5535.38,5535.38,111
2004/7/16,10:08:00,5537.15,5537.15,5537.15,5537.15,153
2004/7/16,10:09:00,5540.44,5540.44,5540.44,5540.44,163
2004/7/16,10:10:00,5543.31,5543.31,5543.31,5543.31,90
2004/7/16,10:11:00,5538.54,5538.54,5538.54,5538.54,125
2004/7/16,10:12:00,5537.09,5537.09,5537.09,5537.09,127
2004/7/16,10:13:00,5538.05,5538.05,5538.05,5538.05,137
2004/7/16,10:14:00,5536.58,5536.58,5536.58,5536.58,101
2004/7/16,10:15:00,5539.30,5539.30,5539.30,5539.30,183
2004/7/16,10:16:00,5539.34,5539.34,5539.34,5539.34,112
2004/7/16,10:17:00,5540.31,5540.31,5540.31,5540.31,75
2004/7/16,10:18:00,5541.37,5541.37,5541.37,5541.37,92
2004/7/16,10:19:00,5544.55,5544.55,5544.55,5544.55,125
2004/7/16,10:20:00,5541.10,5541.10,5541.10,5541.10,97
2004/7/16,10:21:00,5545.04,5545.04,5545.04,5545.04,79
2004/7/16,10:22:00,5540.61,5540.61,5540.61,5540.61,103
2004/7/16,10:23:00,5540.19,5540.19,5540.19,5540.19,90
2004/7/16,10:24:00,5551.58,5551.58,5551.58,5551.58,115
2004/7/16,10:25:00,5545.72,5545.72,5545.72,5545.72,144
2004/7/16,10:26:00,5548.21,5548.21,5548.21,5548.21,130
2004/7/16,10:27:00,5549.23,5549.23,5549.23,5549.23,130
2004/7/16,10:28:00,5551.73,5551.73,5551.73,5551.73,95
2004/7/16,10:29:00,5549.89,5549.89,5549.89,5549.89,161
2004/7/16,10:30:00,5552.21,5552.21,5552.21,5552.21,181
2004/7/16,10:31:00,5553.65,5553.65,5553.65,5553.65,81
2004/7/16,10:32:00,5559.17,5559.17,5559.17,5559.17,190
2004/7/16,10:33:00,5556.55,5556.55,5556.55,5556.55,157
2004/7/16,10:34:00,5554.67,5554.67,5554.67,5554.67,114
2004/7/16,10:35:00,5553.84,5553.84,5553.84,5553.84,95
2004/7/16,10:36:00,5549.74,5549.74,5549.74,5549.74,133
2004/7/16,10:37:00,5548.13,5548.13,5548.13,5548.13,148
2004/7/16,10:38:00,5547.66,5547.66,5547.66,5547.66,68
2004/7/16,10:39:00,5546.35,5546.35,5546.35,5546.35,92
2004/7/16,10:40:00,5546.34,5546.34,5546.34,5546.34,79
2004/7/16,10:41:00,5544.04,5544.04,5544.04,5544.04,102
2004/7/16,10:42:00,5541.58,5541.58,5541.58,5541.58,62
2004/7/16,10:43:00,5543.29,5543.29,5543.29,5543.29,101
2004/7/16,10:44:00,5541.15,5541.15,5541.15,5541.15,87
2004/7/16,10:45:00,5539.60,5539.60,5539.60,5539.60,67
2004/7/16,10:46:00,5539.13,5539.13,5539.13,5539.13,100
2004/7/16,10:47:00,5544.58,5544.58,5544.58,5544.58,161
2004/7/16,10:48:00,5542.76,5542.76,5542.76,5542.76,120
2004/7/16,10:49:00,5542.57,5542.57,5542.57,5542.57,60
2004/7/16,10:50:00,5545.50,5545.50,5545.50,5545.50,123
2004/7/16,10:51:00,5540.75,5540.75,5540.75,5540.75,99
2004/7/16,10:52:00,5543.81,5543.81,5543.81,5543.81,64
2004/7/16,10:53:00,5543.65,5543.65,5543.65,5543.65,110
2004/7/16,10:54:00,5546.50,5546.50,5546.50,5546.50,175
2004/7/16,10:55:00,5546.53,5546.53,5546.53,5546.53,92
2004/7/16,10:56:00,5543.16,5543.16,5543.16,5543.16,88
2004/7/16,10:57:00,5545.45,5545.45,5545.45,5545.45,271
2004/7/16,10:58:00,5546.46,5546.46,5546.46,5546.46,97
2004/7/16,10:59:00,5545.75,5545.75,5545.75,5545.75,137
2004/7/16,11:00:00,5552.17,5552.17,5552.17,5552.17,82
2004/7/16,11:01:00,5541.94,5541.94,5541.94,5541.94,141
2004/7/16,11:02:00,5547.37,5547.37,5547.37,5547.37,101
2004/7/16,11:03:00,5552.16,5552.16,5552.16,5552.16,73
2004/7/16,11:04:00,5553.50,5553.50,5553.50,5553.50,102
2004/7/16,11:05:00,5551.49,5551.49,5551.49,5551.49,149
2004/7/16,11:06:00,5551.97,5551.97,5551.97,5551.97,62
2004/7/16,11:07:00,5557.76,5557.76,5557.76,5557.76,112
2004/7/16,11:08:00,5556.86,5556.86,5556.86,5556.86,126
2004/7/16,11:09:00,5558.32,5558.32,5558.32,5558.32,107
2004/7/16,11:10:00,5557.30,5557.30,5557.30,5557.30,104
2004/7/16,11:11:00,5552.69,5552.69,5552.69,5552.69,131
2004/7/16,11:12:00,5551.08,5551.08,5551.08,5551.08,105
2004/7/16,11:13:00,5555.17,5555.17,5555.17,5555.17,97
2004/7/16,11:14:00,5553.91,5553.91,5553.91,5553.91,98
2004/7/16,11:15:00,5555.80,5555.80,5555.80,5555.80,96
2004/7/16,11:16:00,5555.83,5555.83,5555.83,5555.83,96
2004/7/16,11:17:00,5556.63,5556.63,5556.63,5556.63,79
2004/7/16,11:18:00,5555.42,5555.42,5555.42,5555.42,117
2004/7/16,11:19:00,5557.15,5557.15,5557.15,5557.15,105
2004/7/16,11:20:00,5557.52,5557.52,5557.52,5557.52,60
2004/7/16,11:21:00,5551.84,5551.84,5551.84,5551.84,84
2004/7/16,11:22:00,5558.76,5558.76,5558.76,5558.76,124
2004/7/16,11:23:00,5562.15,5562.15,5562.15,5562.15,175
2004/7/16,11:24:00,5564.45,5564.45,5564.45,5564.45,96
2004/7/16,11:25:00,5565.16,5565.16,5565.16,5565.16,236
2004/7/16,11:26:00,5566.58,5566.58,5566.58,5566.58,225
2004/7/16,11:27:00,5569.85,5569.85,5569.85,5569.85,169
2004/7/16,11:28:00,5568.63,5568.63,5568.63,5568.63,189
2004/7/16,11:29:00,5571.12,5571.12,5571.12,5571.12,308
2004/7/16,11:30:00,5571.70,5571.70,5571.70,5571.70,176
2004/7/16,11:31:00,5572.50,5572.50,5572.50,5572.50,140
2004/7/16,11:32:00,5574.23,5574.23,5574.23,5574.23,225
2004/7/16,11:33:00,5574.98,5574.98,5574.98,5574.98,217
2004/7/16,11:34:00,5572.44,5572.44,5572.44,5572.44,144
2004/7/16,11:35:00,5576.30,5576.30,5576.30,5576.30,157
2004/7/16,11:36:00,5572.20,5572.20,5572.20,5572.20,183
2004/7/16,11:37:00,5577.19,5577.19,5577.19,5577.19,137
2004/7/16,11:38:00,5572.53,5572.53,5572.53,5572.53,107
2004/7/16,11:39:00,5570.35,5570.35,5570.35,5570.35,129
2004/7/16,11:40:00,5572.34,5572.34,5572.34,5572.34,179
2004/7/16,11:41:00,5570.70,5570.70,5570.70,5570.70,130
2004/7/16,11:42:00,5568.99,5568.99,5568.99,5568.99,101
2004/7/16,11:43:00,5563.93,5563.93,5563.93,5563.93,103
2004/7/16,11:44:00,5565.25,5565.25,5565.25,5565.25,213
2004/7/16,11:45:00,5564.28,5564.28,5564.28,5564.28,92
2004/7/16,11:46:00,5562.41,5562.41,5562.41,5562.41,126
2004/7/16,11:47:00,5565.89,5565.89,5565.89,5565.89,113
2004/7/16,11:48:00,5564.25,5564.25,5564.25,5564.25,65
2004/7/16,11:49:00,5564.93,5564.93,5564.93,5564.93,77
2004/7/16,11:50:00,5563.82,5563.82,5563.82,5563.82,92
2004/7/16,11:51:00,5561.09,5561.09,5561.09,5561.09,102
2004/7/16,11:52:00,5561.39,5561.39,5561.39,5561.39,71
2004/7/16,11:53:00,5560.22,5560.22,5560.22,5560.22,119
2004/7/16,11:54:00,5559.83,5559.83,5559.83,5559.83,114
2004/7/16,11:55:00,5561.32,5561.32,5561.32,5561.32,63
2004/7/16,11:56:00,5562.08,5562.08,5562.08,5562.08,84
2004/7/16,11:57:00,5561.17,5561.17,5561.17,5561.17,134
2004/7/16,11:58:00,5560.16,5560.16,5560.16,5560.16,128
2004/7/16,11:59:00,5558.61,5558.61,5558.61,5558.61,79
2004/7/16,12:00:00,5559.50,5559.50,5559.50,5559.50,134
2004/7/16,12:01:00,5555.65,5555.65,5555.65,5555.65,118
2004/7/16,12:02:00,5558.94,5558.94,5558.94,5558.94,46
2004/7/16,12:03:00,5557.25,5557.25,5557.25,5557.25,73
2004/7/16,12:04:00,5558.53,5558.53,5558.53,5558.53,105
2004/7/16,12:05:00,5554.89,5554.89,5554.89,5554.89,56
2004/7/16,12:06:00,5556.49,5556.49,5556.49,5556.49,36
2004/7/16,12:07:00,5553.75,5553.75,5553.75,5553.75,113
2004/7/16,12:08:00,5556.02,5556.02,5556.02,5556.02,108
2004/7/16,12:09:00,5558.11,5558.11,5558.11,5558.11,78
2004/7/16,12:10:00,5558.40,5558.40,5558.40,5558.40,59
2004/7/16,12:11:00,5559.54,5559.54,5559.54,5559.54,122
2004/7/16,12:12:00,5561.68,5561.68,5561.68,5561.68,115
2004/7/16,12:13:00,5561.08,5561.08,5561.08,5561.08,49
2004/7/16,12:14:00,5564.33,5564.33,5564.33,5564.33,125
2004/7/16,12:15:00,5567.78,5567.78,5567.78,5567.78,200
2004/7/16,12:16:00,5569.32,5569.32,5569.32,5569.32,119
2004/7/16,12:17:00,5569.56,5569.56,5569.56,5569.56,102
2004/7/16,12:18:00,5568.87,5568.87,5568.87,5568.87,111
2004/7/16,12:19:00,5566.64,5566.64,5566.64,5566.64,104
2004/7/16,12:20:00,5569.24,5569.24,5569.24,5569.24,83
2004/7/16,12:21:00,5561.96,5561.96,5561.96,5561.96,108
2004/7/16,12:22:00,5561.35,5561.35,5561.35,5561.35,109
2004/7/16,12:23:00,5566.79,5566.79,5566.79,5566.79,89
2004/7/16,12:24:00,5562.80,5562.80,5562.80,5562.80,93
2004/7/16,12:25:00,5567.13,5567.13,5567.13,5567.13,120
2004/7/16,12:26:00,5559.93,5559.93,5559.93,5559.93,131
2004/7/16,12:27:00,5559.72,5559.72,5559.72,5559.72,84
2004/7/16,12:28:00,5557.18,5557.18,5557.18,5557.18,105
2004/7/16,12:29:00,5555.42,5555.42,5555.42,5555.42,153
2004/7/16,12:30:00,5559.47,5559.47,5559.47,5559.47,91
2004/7/16,12:31:00,5552.95,5552.95,5552.95,5552.95,114
2004/7/16,12:32:00,5551.55,5551.55,5551.55,5551.55,143
2004/7/16,12:33:00,5552.20,5552.20,5552.20,5552.20,232
2004/7/16,12:34:00,5551.66,5551.66,5551.66,5551.66,145
2004/7/16,12:35:00,5551.29,5551.29,5551.29,5551.29,260
2004/7/16,12:36:00,5542.89,5542.89,5542.89,5542.89,214
2004/7/16,12:37:00,5541.24,5541.24,5541.24,5541.24,228
2004/7/16,12:38:00,5542.36,5542.36,5542.36,5542.36,190
2004/7/16,12:39:00,5544.74,5544.74,5544.74,5544.74,231
2004/7/16,12:40:00,5541.65,5541.65,5541.65,5541.65,189
2004/7/16,12:41:00,5541.48,5541.48,5541.48,5541.48,110
2004/7/16,12:42:00,5541.73,5541.73,5541.73,5541.73,184
2004/7/16,12:43:00,5544.57,5544.57,5544.57,5544.57,189
2004/7/16,12:44:00,5543.44,5543.44,5543.44,5543.44,89
2004/7/16,12:45:00,5541.90,5541.90,5541.90,5541.90,123
2004/7/16,12:46:00,5543.58,5543.58,5543.58,5543.58,125
2004/7/16,12:47:00,5544.64,5544.64,5544.64,5544.64,100
2004/7/16,12:48:00,5544.11,5544.11,5544.11,5544.11,53
2004/7/16,12:49:00,5544.31,5544.31,5544.31,5544.31,113
2004/7/16,12:50:00,5543.79,5543.79,5543.79,5543.79,114
2004/7/16,12:51:00,5544.81,5544.81,5544.81,5544.81,92
2004/7/16,12:52:00,5542.27,5542.27,5542.27,5542.27,99
2004/7/16,12:53:00,5546.43,5546.43,5546.43,5546.43,159
2004/7/16,12:54:00,5539.12,5539.12,5539.12,5539.12,115
2004/7/16,12:55:00,5546.79,5546.79,5546.79,5546.79,93
2004/7/16,12:56:00,5536.49,5536.49,5536.49,5536.49,232
2004/7/16,12:57:00,5536.43,5536.43,5536.43,5536.43,174
2004/7/16,12:58:00,5536.60,5536.60,5536.60,5536.60,187
2004/7/16,12:59:00,5537.07,5537.07,5537.07,5537.07,166
2004/7/16,13:00:00,5536.99,5536.99,5536.99,5536.99,252
2004/7/16,13:01:00,5532.70,5532.70,5532.70,5532.70,203
2004/7/16,13:02:00,5531.61,5531.61,5531.61,5531.61,149
2004/7/16,13:03:00,5529.27,5529.27,5529.27,5529.27,278
2004/7/16,13:04:00,5528.27,5528.27,5528.27,5528.27,348
2004/7/16,13:05:00,5524.44,5524.44,5524.44,5524.44,360
2004/7/16,13:06:00,5517.59,5517.59,5517.59,5517.59,488
2004/7/16,13:07:00,5515.54,5515.54,5515.54,5515.54,445
2004/7/16,13:08:00,5509.61,5509.61,5509.61,5509.61,334
2004/7/16,13:09:00,5509.11,5509.11,5509.11,5509.11,386
2004/7/16,13:10:00,5508.94,5508.94,5508.94,5508.94,632
2004/7/16,13:11:00,5506.34,5506.34,5506.34,5506.34,459
2004/7/16,13:12:00,5504.69,5504.69,5504.69,5504.69,341
2004/7/16,13:13:00,5509.13,5509.13,5509.13,5509.13,383
2004/7/16,13:14:00,5509.97,5509.97,5509.97,5509.97,388
2004/7/16,13:15:00,5515.04,5515.04,5515.04,5515.04,292
2004/7/16,13:16:00,5515.58,5515.58,5515.58,5515.58,190
2004/7/16,13:17:00,5516.71,5516.71,5516.71,5516.71,284
2004/7/16,13:18:00,5519.57,5519.57,5519.57,5519.57,234
2004/7/16,13:19:00,5516.73,5516.73,5516.73,5516.73,175
2004/7/16,13:20:00,5516.26,5516.26,5516.26,5516.26,278
2004/7/16,13:21:00,5513.07,5513.07,5513.07,5513.07,330
2004/7/16,13:22:00,5512.94,5512.94,5512.94,5512.94,260
2004/7/16,13:23:00,5512.70,5512.70,5512.70,5512.70,205
2004/7/16,13:24:00,5514.13,5514.13,5514.13,5514.13,348
2004/7/16,13:25:00,5512.09,5512.09,5512.09,5512.09,439
2004/7/16,13:26:00,5512.09,5512.09,5512.09,5512.09,0
2004/7/16,13:27:00,5512.09,5512.09,5512.09,5512.09,0
2004/7/16,13:28:00,5512.09,5512.09,5512.09,5512.09,0
2004/7/16,13:29:00,5512.09,5512.09,5512.09,5512.09,0
2004/7/16,13:30:00,5502.14,5502.14,5502.14,5502.14,2896
2004/7/19,09:00:00,5502.14,5502.14,5502.14,5502.14,96
2004/7/19,09:01:00,5483.61,5483.61,5483.61,5483.61,1232
2004/7/19,09:02:00,5483.48,5483.48,5483.48,5483.48,342
2004/7/19,09:03:00,5485.45,5485.45,5485.45,5485.45,273
2004/7/19,09:04:00,5485.64,5485.64,5485.64,5485.64,260
2004/7/19,09:05:00,5485.54,5485.54,5485.54,5485.54,376
2004/7/19,09:06:00,5490.28,5490.28,5490.28,5490.28,314
2004/7/19,09:07:00,5493.27,5493.27,5493.27,5493.27,238
2004/7/19,09:08:00,5495.45,5495.45,5495.45,5495.45,279
2004/7/19,09:09:00,5497.81,5497.81,5497.81,5497.81,309
2004/7/19,09:10:00,5502.65,5502.65,5502.65,5502.65,273
2004/7/19,09:11:00,5505.04,5505.04,5505.04,5505.04,264
2004/7/19,09:12:00,5509.39,5509.39,5509.39,5509.39,363
2004/7/19,09:13:00,5513.86,5513.86,5513.86,5513.86,361
2004/7/19,09:14:00,5517.50,5517.50,5517.50,5517.50,272
2004/7/19,09:15:00,5518.67,5518.67,5518.67,5518.67,356
2004/7/19,09:16:00,5523.60,5523.60,5523.60,5523.60,351
2004/7/19,09:17:00,5524.20,5524.20,5524.20,5524.20,354
2004/7/19,09:18:00,5526.62,5526.62,5526.62,5526.62,249
2004/7/19,09:19:00,5527.88,5527.88,5527.88,5527.88,361
2004/7/19,09:20:00,5524.80,5524.80,5524.80,5524.80,292
2004/7/19,09:21:00,5528.01,5528.01,5528.01,5528.01,201
2004/7/19,09:22:00,5526.81,5526.81,5526.81,5526.81,245
2004/7/19,09:23:00,5518.62,5518.62,5518.62,5518.62,274
2004/7/19,09:24:00,5515.16,5515.16,5515.16,5515.16,215
2004/7/19,09:25:00,5513.68,5513.68,5513.68,5513.68,165
2004/7/19,09:26:00,5508.51,5508.51,5508.51,5508.51,292
2004/7/19,09:27:00,5505.70,5505.70,5505.70,5505.70,288
2004/7/19,09:28:00,5504.02,5504.02,5504.02,5504.02,236
2004/7/19,09:29:00,5496.35,5496.35,5496.35,5496.35,309
2004/7/19,09:30:00,5498.92,5498.92,5498.92,5498.92,306
2004/7/19,09:31:00,5495.06,5495.06,5495.06,5495.06,271
2004/7/19,09:32:00,5497.15,5497.15,5497.15,5497.15,190
2004/7/19,09:33:00,5496.04,5496.04,5496.04,5496.04,246
2004/7/19,09:34:00,5499.09,5499.09,5499.09,5499.09,222
2004/7/19,09:35:00,5496.87,5496.87,5496.87,5496.87,142
2004/7/19,09:36:00,5493.96,5493.96,5493.96,5493.96,145
2004/7/19,09:37:00,5493.29,5493.29,5493.29,5493.29,186
2004/7/19,09:38:00,5492.91,5492.91,5492.91,5492.91,204
2004/7/19,09:39:00,5494.95,5494.95,5494.95,5494.95,203
2004/7/19,09:40:00,5495.90,5495.90,5495.90,5495.90,273
2004/7/19,09:41:00,5495.32,5495.32,5495.32,5495.32,250
2004/7/19,09:42:00,5494.14,5494.14,5494.14,5494.14,196
2004/7/19,09:43:00,5494.86,5494.86,5494.86,5494.86,173
2004/7/19,09:44:00,5495.31,5495.31,5495.31,5495.31,208
2004/7/19,09:45:00,5493.50,5493.50,5493.50,5493.50,155
2004/7/19,09:46:00,5491.89,5491.89,5491.89,5491.89,159
2004/7/19,09:47:00,5493.53,5493.53,5493.53,5493.53,235
2004/7/19,09:48:00,5488.98,5488.98,5488.98,5488.98,199
2004/7/19,09:49:00,5489.39,5489.39,5489.39,5489.39,233
2004/7/19,09:50:00,5485.74,5485.74,5485.74,5485.74,271
2004/7/19,09:51:00,5487.48,5487.48,5487.48,5487.48,336
2004/7/19,09:52:00,5481.83,5481.83,5481.83,5481.83,225
2004/7/19,09:53:00,5478.81,5478.81,5478.81,5478.81,197
2004/7/19,09:54:00,5473.39,5473.39,5473.39,5473.39,437
2004/7/19,09:55:00,5465.28,5465.28,5465.28,5465.28,431
2004/7/19,09:56:00,5459.42,5459.42,5459.42,5459.42,367
2004/7/19,09:57:00,5457.05,5457.05,5457.05,5457.05,477
2004/7/19,09:58:00,5455.51,5455.51,5455.51,5455.51,639
2004/7/19,09:59:00,5453.49,5453.49,5453.49,5453.49,363
2004/7/19,10:00:00,5451.28,5451.28,5451.28,5451.28,373
2004/7/19,10:01:00,5452.68,5452.68,5452.68,5452.68,444
2004/7/19,10:02:00,5454.35,5454.35,5454.35,5454.35,296
2004/7/19,10:03:00,5456.58,5456.58,5456.58,5456.58,190
2004/7/19,10:04:00,5459.01,5459.01,5459.01,5459.01,248
2004/7/19,10:05:00,5465.76,5465.76,5465.76,5465.76,196
2004/7/19,10:06:00,5465.34,5465.34,5465.34,5465.34,169
2004/7/19,10:07:00,5465.45,5465.45,5465.45,5465.45,128
2004/7/19,10:08:00,5467.08,5467.08,5467.08,5467.08,169
2004/7/19,10:09:00,5465.25,5465.25,5465.25,5465.25,131
2004/7/19,10:10:00,5466.50,5466.50,5466.50,5466.50,97
2004/7/19,10:11:00,5466.42,5466.42,5466.42,5466.42,115
2004/7/19,10:12:00,5467.40,5467.40,5467.40,5467.40,138
2004/7/19,10:13:00,5466.87,5466.87,5466.87,5466.87,101
2004/7/19,10:14:00,5466.47,5466.47,5466.47,5466.47,52
2004/7/19,10:15:00,5465.16,5465.16,5465.16,5465.16,123
2004/7/19,10:16:00,5466.50,5466.50,5466.50,5466.50,115
2004/7/19,10:17:00,5468.49,5468.49,5468.49,5468.49,149
2004/7/19,10:18:00,5484.41,5484.41,5484.41,5484.41,297
2004/7/19,10:19:00,5485.86,5485.86,5485.86,5485.86,350
2004/7/19,10:20:00,5487.70,5487.70,5487.70,5487.70,269
2004/7/19,10:21:00,5490.25,5490.25,5490.25,5490.25,212
2004/7/19,10:22:00,5490.57,5490.57,5490.57,5490.57,261
2004/7/19,10:23:00,5488.71,5488.71,5488.71,5488.71,195
2004/7/19,10:24:00,5487.26,5487.26,5487.26,5487.26,102
2004/7/19,10:25:00,5484.31,5484.31,5484.31,5484.31,161
2004/7/19,10:26:00,5484.08,5484.08,5484.08,5484.08,117
2004/7/19,10:27:00,5481.19,5481.19,5481.19,5481.19,89
2004/7/19,10:28:00,5480.78,5480.78,5480.78,5480.78,87
2004/7/19,10:29:00,5479.81,5479.81,5479.81,5479.81,154
2004/7/19,10:30:00,5481.80,5481.80,5481.80,5481.80,134
2004/7/19,10:31:00,5483.35,5483.35,5483.35,5483.35,62
2004/7/19,10:32:00,5476.07,5476.07,5476.07,5476.07,91
2004/7/19,10:33:00,5474.98,5474.98,5474.98,5474.98,80
2004/7/19,10:34:00,5477.32,5477.32,5477.32,5477.32,108
2004/7/19,10:35:00,5480.88,5480.88,5480.88,5480.88,46
2004/7/19,10:36:00,5478.71,5478.71,5478.71,5478.71,76
2004/7/19,10:37:00,5478.67,5478.67,5478.67,5478.67,88
2004/7/19,10:38:00,5476.52,5476.52,5476.52,5476.52,42
2004/7/19,10:39:00,5475.66,5475.66,5475.66,5475.66,77
2004/7/19,10:40:00,5473.87,5473.87,5473.87,5473.87,95
2004/7/19,10:41:00,5476.65,5476.65,5476.65,5476.65,162
2004/7/19,10:42:00,5477.00,5477.00,5477.00,5477.00,81
2004/7/19,10:43:00,5474.86,5474.86,5474.86,5474.86,143
2004/7/19,10:44:00,5477.29,5477.29,5477.29,5477.29,126
2004/7/19,10:45:00,5475.04,5475.04,5475.04,5475.04,70
2004/7/19,10:46:00,5477.29,5477.29,5477.29,5477.29,92
2004/7/19,10:47:00,5475.22,5475.22,5475.22,5475.22,98
2004/7/19,10:48:00,5474.07,5474.07,5474.07,5474.07,84
2004/7/19,10:49:00,5475.97,5475.97,5475.97,5475.97,58
2004/7/19,10:50:00,5475.38,5475.38,5475.38,5475.38,112
2004/7/19,10:51:00,5475.40,5475.40,5475.40,5475.40,79
2004/7/19,10:52:00,5479.41,5479.41,5479.41,5479.41,52
2004/7/19,10:53:00,5477.11,5477.11,5477.11,5477.11,63
2004/7/19,10:54:00,5477.90,5477.90,5477.90,5477.90,105
2004/7/19,10:55:00,5477.01,5477.01,5477.01,5477.01,92
2004/7/19,10:56:00,5475.70,5475.70,5475.70,5475.70,61
2004/7/19,10:57:00,5474.99,5474.99,5474.99,5474.99,120
2004/7/19,10:58:00,5476.62,5476.62,5476.62,5476.62,106
2004/7/19,10:59:00,5479.76,5479.76,5479.76,5479.76,69
2004/7/19,11:00:00,5477.06,5477.06,5477.06,5477.06,90
2004/7/19,11:01:00,5478.69,5478.69,5478.69,5478.69,77
2004/7/19,11:02:00,5479.26,5479.26,5479.26,5479.26,102
2004/7/19,11:03:00,5477.39,5477.39,5477.39,5477.39,56
2004/7/19,11:04:00,5475.86,5475.86,5475.86,5475.86,102
2004/7/19,11:05:00,5477.41,5477.41,5477.41,5477.41,134
2004/7/19,11:06:00,5477.26,5477.26,5477.26,5477.26,65
2004/7/19,11:07:00,5473.99,5473.99,5473.99,5473.99,107
2004/7/19,11:08:00,5473.63,5473.63,5473.63,5473.63,97
2004/7/19,11:09:00,5471.79,5471.79,5471.79,5471.79,78
2004/7/19,11:10:00,5475.40,5475.40,5475.40,5475.40,77
2004/7/19,11:11:00,5466.98,5466.98,5466.98,5466.98,129
2004/7/19,11:12:00,5473.00,5473.00,5473.00,5473.00,122
2004/7/19,11:13:00,5470.99,5470.99,5470.99,5470.99,83
2004/7/19,11:14:00,5470.26,5470.26,5470.26,5470.26,87
2004/7/19,11:15:00,5471.34,5471.34,5471.34,5471.34,122
2004/7/19,11:16:00,5467.56,5467.56,5467.56,5467.56,99
2004/7/19,11:17:00,5467.27,5467.27,5467.27,5467.27,69
2004/7/19,11:18:00,5467.24,5467.24,5467.24,5467.24,100
2004/7/19,11:19:00,5469.09,5469.09,5469.09,5469.09,107
2004/7/19,11:20:00,5465.11,5465.11,5465.11,5465.11,79
2004/7/19,11:21:00,5467.08,5467.08,5467.08,5467.08,71
2004/7/19,11:22:00,5465.90,5465.90,5465.90,5465.90,124
2004/7/19,11:23:00,5463.63,5463.63,5463.63,5463.63,124
2004/7/19,11:24:00,5467.08,5467.08,5467.08,5467.08,70
2004/7/19,11:25:00,5461.64,5461.64,5461.64,5461.64,124
2004/7/19,11:26:00,5459.32,5459.32,5459.32,5459.32,148
2004/7/19,11:27:00,5462.32,5462.32,5462.32,5462.32,195
2004/7/19,11:28:00,5461.78,5461.78,5461.78,5461.78,168
2004/7/19,11:29:00,5461.42,5461.42,5461.42,5461.42,130
2004/7/19,11:30:00,5459.59,5459.59,5459.59,5459.59,151
2004/7/19,11:31:00,5460.58,5460.58,5460.58,5460.58,62
2004/7/19,11:32:00,5458.79,5458.79,5458.79,5458.79,130
2004/7/19,11:33:00,5455.16,5455.16,5455.16,5455.16,141
2004/7/19,11:34:00,5456.78,5456.78,5456.78,5456.78,108
2004/7/19,11:35:00,5457.84,5457.84,5457.84,5457.84,130
2004/7/19,11:36:00,5453.54,5453.54,5453.54,5453.54,161
2004/7/19,11:37:00,5453.51,5453.51,5453.51,5453.51,130
2004/7/19,11:38:00,5450.28,5450.28,5450.28,5450.28,116
2004/7/19,11:39:00,5449.16,5449.16,5449.16,5449.16,300
2004/7/19,11:40:00,5444.81,5444.81,5444.81,5444.81,383
2004/7/19,11:41:00,5445.40,5445.40,5445.40,5445.40,262
2004/7/19,11:42:00,5440.00,5440.00,5440.00,5440.00,317
2004/7/19,11:43:00,5436.36,5436.36,5436.36,5436.36,333
2004/7/19,11:44:00,5435.05,5435.05,5435.05,5435.05,240
2004/7/19,11:45:00,5433.31,5433.31,5433.31,5433.31,200
2004/7/19,11:46:00,5436.93,5436.93,5436.93,5436.93,302
2004/7/19,11:47:00,5437.42,5437.42,5437.42,5437.42,251
2004/7/19,11:48:00,5445.70,5445.70,5445.70,5445.70,216
2004/7/19,11:49:00,5451.12,5451.12,5451.12,5451.12,288
2004/7/19,11:50:00,5452.07,5452.07,5452.07,5452.07,253
2004/7/19,11:51:00,5459.24,5459.24,5459.24,5459.24,199
2004/7/19,11:52:00,5461.95,5461.95,5461.95,5461.95,149
2004/7/19,11:53:00,5460.77,5460.77,5460.77,5460.77,282
2004/7/19,11:54:00,5464.40,5464.40,5464.40,5464.40,174
2004/7/19,11:55:00,5465.15,5465.15,5465.15,5465.15,84
2004/7/19,11:56:00,5470.00,5470.00,5470.00,5470.00,139
2004/7/19,11:57:00,5466.48,5466.48,5466.48,5466.48,119
2004/7/19,11:58:00,5466.54,5466.54,5466.54,5466.54,119
2004/7/19,11:59:00,5468.68,5468.68,5468.68,5468.68,58
2004/7/19,12:00:00,5465.59,5465.59,5465.59,5465.59,102
2004/7/19,12:01:00,5467.27,5467.27,5467.27,5467.27,125
2004/7/19,12:02:00,5462.09,5462.09,5462.09,5462.09,52
2004/7/19,12:03:00,5463.09,5463.09,5463.09,5463.09,73
2004/7/19,12:04:00,5461.53,5461.53,5461.53,5461.53,100
2004/7/19,12:05:00,5461.40,5461.40,5461.40,5461.40,100
2004/7/19,12:06:00,5460.54,5460.54,5460.54,5460.54,52
2004/7/19,12:07:00,5462.42,5462.42,5462.42,5462.42,91
2004/7/19,12:08:00,5458.68,5458.68,5458.68,5458.68,108
2004/7/19,12:09:00,5459.30,5459.30,5459.30,5459.30,79
2004/7/19,12:10:00,5458.04,5458.04,5458.04,5458.04,74
2004/7/19,12:11:00,5458.36,5458.36,5458.36,5458.36,120
2004/7/19,12:12:00,5456.55,5456.55,5456.55,5456.55,82
2004/7/19,12:13:00,5457.05,5457.05,5457.05,5457.05,65
2004/7/19,12:14:00,5455.24,5455.24,5455.24,5455.24,120
2004/7/19,12:15:00,5454.39,5454.39,5454.39,5454.39,102
2004/7/19,12:16:00,5456.86,5456.86,5456.86,5456.86,83
2004/7/19,12:17:00,5453.32,5453.32,5453.32,5453.32,77
2004/7/19,12:18:00,5454.08,5454.08,5454.08,5454.08,108
2004/7/19,12:19:00,5452.30,5452.30,5452.30,5452.30,99
2004/7/19,12:20:00,5452.97,5452.97,5452.97,5452.97,39
2004/7/19,12:21:00,5452.40,5452.40,5452.40,5452.40,133
2004/7/19,12:22:00,5451.33,5451.33,5451.33,5451.33,123
2004/7/19,12:23:00,5452.90,5452.90,5452.90,5452.90,68
2004/7/19,12:24:00,5453.11,5453.11,5453.11,5453.11,90
2004/7/19,12:25:00,5449.23,5449.23,5449.23,5449.23,122
2004/7/19,12:26:00,5449.55,5449.55,5449.55,5449.55,146
2004/7/19,12:27:00,5453.84,5453.84,5453.84,5453.84,63
2004/7/19,12:28:00,5449.77,5449.77,5449.77,5449.77,106
2004/7/19,12:29:00,5450.99,5450.99,5450.99,5450.99,115
2004/7/19,12:30:00,5449.39,5449.39,5449.39,5449.39,71
2004/7/19,12:31:00,5453.47,5453.47,5453.47,5453.47,92
2004/7/19,12:32:00,5451.72,5451.72,5451.72,5451.72,138
2004/7/19,12:33:00,5454.70,5454.70,5454.70,5454.70,105
2004/7/19,12:34:00,5454.36,5454.36,5454.36,5454.36,68
2004/7/19,12:35:00,5457.90,5457.90,5457.90,5457.90,106
2004/7/19,12:36:00,5459.35,5459.35,5459.35,5459.35,150
2004/7/19,12:37:00,5458.97,5458.97,5458.97,5458.97,99
2004/7/19,12:38:00,5460.74,5460.74,5460.74,5460.74,113
2004/7/19,12:39:00,5464.34,5464.34,5464.34,5464.34,190
2004/7/19,12:40:00,5464.19,5464.19,5464.19,5464.19,99
2004/7/19,12:41:00,5465.93,5465.93,5465.93,5465.93,81
2004/7/19,12:42:00,5462.01,5462.01,5462.01,5462.01,116
2004/7/19,12:43:00,5465.83,5465.83,5465.83,5465.83,105
2004/7/19,12:44:00,5465.23,5465.23,5465.23,5465.23,71
2004/7/19,12:45:00,5466.01,5466.01,5466.01,5466.01,73
2004/7/19,12:46:00,5468.00,5468.00,5468.00,5468.00,97
2004/7/19,12:47:00,5465.58,5465.58,5465.58,5465.58,79
2004/7/19,12:48:00,5467.06,5467.06,5467.06,5467.06,68
2004/7/19,12:49:00,5477.48,5477.48,5477.48,5477.48,243
2004/7/19,12:50:00,5476.55,5476.55,5476.55,5476.55,197
2004/7/19,12:51:00,5479.32,5479.32,5479.32,5479.32,168
2004/7/19,12:52:00,5479.22,5479.22,5479.22,5479.22,167
2004/7/19,12:53:00,5480.88,5480.88,5480.88,5480.88,201
2004/7/19,12:54:00,5483.17,5483.17,5483.17,5483.17,150
2004/7/19,12:55:00,5480.54,5480.54,5480.54,5480.54,110
2004/7/19,12:56:00,5480.64,5480.64,5480.64,5480.64,253
2004/7/19,12:57:00,5481.15,5481.15,5481.15,5481.15,171
2004/7/19,12:58:00,5477.32,5477.32,5477.32,5477.32,232
2004/7/19,12:59:00,5480.10,5480.10,5480.10,5480.10,137
2004/7/19,13:00:00,5487.44,5487.44,5487.44,5487.44,215
2004/7/19,13:01:00,5486.23,5486.23,5486.23,5486.23,245
2004/7/19,13:02:00,5488.45,5488.45,5488.45,5488.45,152
2004/7/19,13:03:00,5488.78,5488.78,5488.78,5488.78,218
2004/7/19,13:04:00,5490.39,5490.39,5490.39,5490.39,195
2004/7/19,13:05:00,5488.96,5488.96,5488.96,5488.96,104
2004/7/19,13:06:00,5487.82,5487.82,5487.82,5487.82,201
2004/7/19,13:07:00,5486.97,5486.97,5486.97,5486.97,210
2004/7/19,13:08:00,5487.16,5487.16,5487.16,5487.16,178
2004/7/19,13:09:00,5487.91,5487.91,5487.91,5487.91,115
2004/7/19,13:10:00,5486.14,5486.14,5486.14,5486.14,226
2004/7/19,13:11:00,5480.52,5480.52,5480.52,5480.52,157
2004/7/19,13:12:00,5483.00,5483.00,5483.00,5483.00,118
2004/7/19,13:13:00,5481.97,5481.97,5481.97,5481.97,222
2004/7/19,13:14:00,5480.04,5480.04,5480.04,5480.04,210
2004/7/19,13:15:00,5481.51,5481.51,5481.51,5481.51,243
2004/7/19,13:16:00,5481.61,5481.61,5481.61,5481.61,139
2004/7/19,13:17:00,5483.77,5483.77,5483.77,5483.77,218
2004/7/19,13:18:00,5480.50,5480.50,5480.50,5480.50,236
2004/7/19,13:19:00,5480.86,5480.86,5480.86,5480.86,182
2004/7/19,13:20:00,5484.53,5484.53,5484.53,5484.53,175
2004/7/19,13:21:00,5484.02,5484.02,5484.02,5484.02,236
2004/7/19,13:22:00,5481.03,5481.03,5481.03,5481.03,236
2004/7/19,13:23:00,5486.34,5486.34,5486.34,5486.34,231
2004/7/19,13:24:00,5485.59,5485.59,5485.59,5485.59,370
2004/7/19,13:25:00,5485.36,5485.36,5485.36,5485.36,370
2004/7/19,13:26:00,5485.36,5485.36,5485.36,5485.36,0
2004/7/19,13:27:00,5485.36,5485.36,5485.36,5485.36,0
2004/7/19,13:28:00,5485.36,5485.36,5485.36,5485.36,0
2004/7/19,13:29:00,5485.36,5485.36,5485.36,5485.36,0
2004/7/19,13:30:00,5489.10,5489.10,5489.10,5489.10,2580
2004/7/20,09:00:00,5489.10,5489.10,5489.10,5489.10,131
2004/7/20,09:01:00,5453.75,5453.75,5453.75,5453.75,1817
2004/7/20,09:02:00,5459.80,5459.80,5459.80,5459.80,455
2004/7/20,09:03:00,5458.36,5458.36,5458.36,5458.36,397
2004/7/20,09:04:00,5465.04,5465.04,5465.04,5465.04,377
2004/7/20,09:05:00,5463.05,5463.05,5463.05,5463.05,444
2004/7/20,09:06:00,5458.81,5458.81,5458.81,5458.81,411
2004/7/20,09:07:00,5457.69,5457.69,5457.69,5457.69,231
2004/7/20,09:08:00,5450.29,5450.29,5450.29,5450.29,278
2004/7/20,09:09:00,5447.40,5447.40,5447.40,5447.40,351
2004/7/20,09:10:00,5436.95,5436.95,5436.95,5436.95,259
2004/7/20,09:11:00,5432.51,5432.51,5432.51,5432.51,321
2004/7/20,09:12:00,5435.19,5435.19,5435.19,5435.19,440
2004/7/20,09:13:00,5445.42,5445.42,5445.42,5445.42,426
2004/7/20,09:14:00,5445.88,5445.88,5445.88,5445.88,302
2004/7/20,09:15:00,5453.52,5453.52,5453.52,5453.52,371
2004/7/20,09:16:00,5452.64,5452.64,5452.64,5452.64,354
2004/7/20,09:17:00,5453.18,5453.18,5453.18,5453.18,219
2004/7/20,09:18:00,5454.12,5454.12,5454.12,5454.12,227
2004/7/20,09:19:00,5451.18,5451.18,5451.18,5451.18,224
2004/7/20,09:20:00,5453.44,5453.44,5453.44,5453.44,243
2004/7/20,09:21:00,5456.90,5456.90,5456.90,5456.90,193
2004/7/20,09:22:00,5457.71,5457.71,5457.71,5457.71,250
2004/7/20,09:23:00,5460.06,5460.06,5460.06,5460.06,276
2004/7/20,09:24:00,5463.04,5463.04,5463.04,5463.04,215
2004/7/20,09:25:00,5463.43,5463.43,5463.43,5463.43,210
2004/7/20,09:26:00,5465.33,5465.33,5465.33,5465.33,205
2004/7/20,09:27:00,5463.23,5463.23,5463.23,5463.23,208
2004/7/20,09:28:00,5465.01,5465.01,5465.01,5465.01,135
2004/7/20,09:29:00,5467.47,5467.47,5467.47,5467.47,181
2004/7/20,09:30:00,5466.99,5466.99,5466.99,5466.99,202
2004/7/20,09:31:00,5468.37,5468.37,5468.37,5468.37,190
2004/7/20,09:32:00,5472.80,5472.80,5472.80,5472.80,138
2004/7/20,09:33:00,5474.52,5474.52,5474.52,5474.52,213
2004/7/20,09:34:00,5472.86,5472.86,5472.86,5472.86,166
2004/7/20,09:35:00,5475.56,5475.56,5475.56,5475.56,122
2004/7/20,09:36:00,5476.75,5476.75,5476.75,5476.75,190
2004/7/20,09:37:00,5474.32,5474.32,5474.32,5474.32,178
2004/7/20,09:38:00,5475.43,5475.43,5475.43,5475.43,144
2004/7/20,09:39:00,5476.53,5476.53,5476.53,5476.53,96
2004/7/20,09:40:00,5474.51,5474.51,5474.51,5474.51,174
2004/7/20,09:41:00,5470.82,5470.82,5470.82,5470.82,167
2004/7/20,09:42:00,5465.98,5465.98,5465.98,5465.98,147
2004/7/20,09:43:00,5462.28,5462.28,5462.28,5462.28,137
2004/7/20,09:44:00,5462.40,5462.40,5462.40,5462.40,190
2004/7/20,09:45:00,5461.62,5461.62,5461.62,5461.62,155
2004/7/20,09:46:00,5458.70,5458.70,5458.70,5458.70,151
2004/7/20,09:47:00,5461.84,5461.84,5461.84,5461.84,189
2004/7/20,09:48:00,5453.27,5453.27,5453.27,5453.27,172
2004/7/20,09:49:00,5462.16,5462.16,5462.16,5462.16,162
2004/7/20,09:50:00,5459.41,5459.41,5459.41,5459.41,178
2004/7/20,09:51:00,5458.94,5458.94,5458.94,5458.94,197
2004/7/20,09:52:00,5456.01,5456.01,5456.01,5456.01,170
2004/7/20,09:53:00,5459.01,5459.01,5459.01,5459.01,140
2004/7/20,09:54:00,5460.08,5460.08,5460.08,5460.08,207
2004/7/20,09:55:00,5456.67,5456.67,5456.67,5456.67,207
2004/7/20,09:56:00,5456.08,5456.08,5456.08,5456.08,131
2004/7/20,09:57:00,5451.28,5451.28,5451.28,5451.28,153
2004/7/20,09:58:00,5450.31,5450.31,5450.31,5450.31,209
2004/7/20,09:59:00,5448.66,5448.66,5448.66,5448.66,230
2004/7/20,10:00:00,5445.05,5445.05,5445.05,5445.05,176
2004/7/20,10:01:00,5440.11,5440.11,5440.11,5440.11,312
2004/7/20,10:02:00,5435.10,5435.10,5435.10,5435.10,393
2004/7/20,10:03:00,5433.43,5433.43,5433.43,5433.43,303
2004/7/20,10:04:00,5431.97,5431.97,5431.97,5431.97,352
2004/7/20,10:05:00,5428.61,5428.61,5428.61,5428.61,534
2004/7/20,10:06:00,5426.34,5426.34,5426.34,5426.34,383
2004/7/20,10:07:00,5422.69,5422.69,5422.69,5422.69,313
2004/7/20,10:08:00,5429.66,5429.66,5429.66,5429.66,357
2004/7/20,10:09:00,5434.59,5434.59,5434.59,5434.59,399
2004/7/20,10:10:00,5436.10,5436.10,5436.10,5436.10,223
2004/7/20,10:11:00,5442.62,5442.62,5442.62,5442.62,298
2004/7/20,10:12:00,5446.76,5446.76,5446.76,5446.76,273
2004/7/20,10:13:00,5445.97,5445.97,5445.97,5445.97,174
2004/7/20,10:14:00,5446.38,5446.38,5446.38,5446.38,167
2004/7/20,10:15:00,5441.75,5441.75,5441.75,5441.75,156
2004/7/20,10:16:00,5437.33,5437.33,5437.33,5437.33,147
2004/7/20,10:17:00,5437.05,5437.05,5437.05,5437.05,80
2004/7/20,10:18:00,5438.46,5438.46,5438.46,5438.46,112
2004/7/20,10:19:00,5434.89,5434.89,5434.89,5434.89,130
2004/7/20,10:20:00,5436.80,5436.80,5436.80,5436.80,118
2004/7/20,10:21:00,5433.28,5433.28,5433.28,5433.28,177
2004/7/20,10:22:00,5434.40,5434.40,5434.40,5434.40,192
2004/7/20,10:23:00,5435.81,5435.81,5435.81,5435.81,171
2004/7/20,10:24:00,5433.62,5433.62,5433.62,5433.62,100
2004/7/20,10:25:00,5430.73,5430.73,5430.73,5430.73,123
2004/7/20,10:26:00,5432.07,5432.07,5432.07,5432.07,166
2004/7/20,10:27:00,5429.11,5429.11,5429.11,5429.11,153
2004/7/20,10:28:00,5428.87,5428.87,5428.87,5428.87,79
2004/7/20,10:29:00,5431.66,5431.66,5431.66,5431.66,217
2004/7/20,10:30:00,5425.67,5425.67,5425.67,5425.67,142
2004/7/20,10:31:00,5427.45,5427.45,5427.45,5427.45,114
2004/7/20,10:32:00,5426.26,5426.26,5426.26,5426.26,120
2004/7/20,10:33:00,5425.19,5425.19,5425.19,5425.19,143
2004/7/20,10:34:00,5428.03,5428.03,5428.03,5428.03,108
2004/7/20,10:35:00,5427.58,5427.58,5427.58,5427.58,99
2004/7/20,10:36:00,5429.48,5429.48,5429.48,5429.48,171
2004/7/20,10:37:00,5431.50,5431.50,5431.50,5431.50,156
2004/7/20,10:38:00,5438.51,5438.51,5438.51,5438.51,146
2004/7/20,10:39:00,5439.92,5439.92,5439.92,5439.92,237
2004/7/20,10:40:00,5438.91,5438.91,5438.91,5438.91,150
2004/7/20,10:41:00,5444.46,5444.46,5444.46,5444.46,122
2004/7/20,10:42:00,5441.38,5441.38,5441.38,5441.38,93
2004/7/20,10:43:00,5444.24,5444.24,5444.24,5444.24,118
2004/7/20,10:44:00,5439.38,5439.38,5439.38,5439.38,92
2004/7/20,10:45:00,5443.58,5443.58,5443.58,5443.58,82
2004/7/20,10:46:00,5441.37,5441.37,5441.37,5441.37,89
2004/7/20,10:47:00,5438.82,5438.82,5438.82,5438.82,112
2004/7/20,10:48:00,5439.87,5439.87,5439.87,5439.87,93
2004/7/20,10:49:00,5438.84,5438.84,5438.84,5438.84,67
2004/7/20,10:50:00,5441.33,5441.33,5441.33,5441.33,81
2004/7/20,10:51:00,5435.76,5435.76,5435.76,5435.76,158
2004/7/20,10:52:00,5439.30,5439.30,5439.30,5439.30,79
2004/7/20,10:53:00,5437.35,5437.35,5437.35,5437.35,138
2004/7/20,10:54:00,5434.17,5434.17,5434.17,5434.17,157
2004/7/20,10:55:00,5433.79,5433.79,5433.79,5433.79,110
2004/7/20,10:56:00,5431.43,5431.43,5431.43,5431.43,187
2004/7/20,10:57:00,5425.76,5425.76,5425.76,5425.76,297
2004/7/20,10:58:00,5430.13,5430.13,5430.13,5430.13,331
2004/7/20,10:59:00,5429.05,5429.05,5429.05,5429.05,272
2004/7/20,11:00:00,5422.28,5422.28,5422.28,5422.28,273
2004/7/20,11:01:00,5421.70,5421.70,5421.70,5421.70,421
2004/7/20,11:02:00,5418.60,5418.60,5418.60,5418.60,286
2004/7/20,11:03:00,5420.63,5420.63,5420.63,5420.63,266
2004/7/20,11:04:00,5411.98,5411.98,5411.98,5411.98,421
2004/7/20,11:05:00,5409.00,5409.00,5409.00,5409.00,359
2004/7/20,11:06:00,5405.65,5405.65,5405.65,5405.65,280
2004/7/20,11:07:00,5398.76,5398.76,5398.76,5398.76,801
2004/7/20,11:08:00,5396.74,5396.74,5396.74,5396.74,785
2004/7/20,11:09:00,5396.03,5396.03,5396.03,5396.03,627
2004/7/20,11:10:00,5393.11,5393.11,5393.11,5393.11,391
2004/7/20,11:11:00,5395.54,5395.54,5395.54,5395.54,603
2004/7/20,11:12:00,5392.92,5392.92,5392.92,5392.92,465
2004/7/20,11:13:00,5395.57,5395.57,5395.57,5395.57,276
2004/7/20,11:14:00,5399.79,5399.79,5399.79,5399.79,268
2004/7/20,11:15:00,5399.52,5399.52,5399.52,5399.52,278
2004/7/20,11:16:00,5402.78,5402.78,5402.78,5402.78,185
2004/7/20,11:17:00,5407.32,5407.32,5407.32,5407.32,126
2004/7/20,11:18:00,5408.95,5408.95,5408.95,5408.95,190
2004/7/20,11:19:00,5410.30,5410.30,5410.30,5410.30,156
2004/7/20,11:20:00,5409.83,5409.83,5409.83,5409.83,83
2004/7/20,11:21:00,5406.29,5406.29,5406.29,5406.29,131
2004/7/20,11:22:00,5401.18,5401.18,5401.18,5401.18,166
2004/7/20,11:23:00,5405.56,5405.56,5405.56,5405.56,145
2004/7/20,11:24:00,5404.21,5404.21,5404.21,5404.21,82
2004/7/20,11:25:00,5399.46,5399.46,5399.46,5399.46,168
2004/7/20,11:26:00,5399.05,5399.05,5399.05,5399.05,156
2004/7/20,11:27:00,5396.02,5396.02,5396.02,5396.02,84
2004/7/20,11:28:00,5395.43,5395.43,5395.43,5395.43,113
2004/7/20,11:29:00,5397.46,5397.46,5397.46,5397.46,176
2004/7/20,11:30:00,5399.68,5399.68,5399.68,5399.68,129
2004/7/20,11:31:00,5394.86,5394.86,5394.86,5394.86,125
2004/7/20,11:32:00,5401.61,5401.61,5401.61,5401.61,190
2004/7/20,11:33:00,5397.71,5397.71,5397.71,5397.71,188
2004/7/20,11:34:00,5397.00,5397.00,5397.00,5397.00,109
2004/7/20,11:35:00,5392.16,5392.16,5392.16,5392.16,128
2004/7/20,11:36:00,5396.37,5396.37,5396.37,5396.37,170
2004/7/20,11:37:00,5391.04,5391.04,5391.04,5391.04,135
2004/7/20,11:38:00,5388.95,5388.95,5388.95,5388.95,129
2004/7/20,11:39:00,5385.86,5385.86,5385.86,5385.86,225
2004/7/20,11:40:00,5382.07,5382.07,5382.07,5382.07,267
2004/7/20,11:41:00,5382.20,5382.20,5382.20,5382.20,224
2004/7/20,11:42:00,5377.53,5377.53,5377.53,5377.53,316
2004/7/20,11:43:00,5378.42,5378.42,5378.42,5378.42,364
2004/7/20,11:44:00,5374.15,5374.15,5374.15,5374.15,439
2004/7/20,11:45:00,5367.01,5367.01,5367.01,5367.01,378
2004/7/20,11:46:00,5365.30,5365.30,5365.30,5365.30,495
2004/7/20,11:47:00,5362.79,5362.79,5362.79,5362.79,493
2004/7/20,11:48:00,5359.03,5359.03,5359.03,5359.03,370
2004/7/20,11:49:00,5355.02,5355.02,5355.02,5355.02,470
2004/7/20,11:50:00,5353.91,5353.91,5353.91,5353.91,539
2004/7/20,11:51:00,5353.63,5353.63,5353.63,5353.63,335
2004/7/20,11:52:00,5355.18,5355.18,5355.18,5355.18,332
2004/7/20,11:53:00,5355.60,5355.60,5355.60,5355.60,374
2004/7/20,11:54:00,5357.32,5357.32,5357.32,5357.32,267
2004/7/20,11:55:00,5359.88,5359.88,5359.88,5359.88,179
2004/7/20,11:56:00,5372.98,5372.98,5372.98,5372.98,275
2004/7/20,11:57:00,5375.77,5375.77,5375.77,5375.77,265
2004/7/20,11:58:00,5373.81,5373.81,5373.81,5373.81,186
2004/7/20,11:59:00,5375.76,5375.76,5375.76,5375.76,117
2004/7/20,12:00:00,5378.67,5378.67,5378.67,5378.67,164
2004/7/20,12:01:00,5381.60,5381.60,5381.60,5381.60,145
2004/7/20,12:02:00,5379.96,5379.96,5379.96,5379.96,91
2004/7/20,12:03:00,5380.81,5380.81,5380.81,5380.81,140
2004/7/20,12:04:00,5382.10,5382.10,5382.10,5382.10,161
2004/7/20,12:05:00,5382.03,5382.03,5382.03,5382.03,112
2004/7/20,12:06:00,5383.08,5383.08,5383.08,5383.08,67
2004/7/20,12:07:00,5381.65,5381.65,5381.65,5381.65,107
2004/7/20,12:08:00,5382.91,5382.91,5382.91,5382.91,124
2004/7/20,12:09:00,5382.15,5382.15,5382.15,5382.15,72
2004/7/20,12:10:00,5379.25,5379.25,5379.25,5379.25,96
2004/7/20,12:11:00,5376.56,5376.56,5376.56,5376.56,168
2004/7/20,12:12:00,5374.71,5374.71,5374.71,5374.71,116
2004/7/20,12:13:00,5373.54,5373.54,5373.54,5373.54,94
2004/7/20,12:14:00,5373.33,5373.33,5373.33,5373.33,181
2004/7/20,12:15:00,5373.32,5373.32,5373.32,5373.32,142
2004/7/20,12:16:00,5370.70,5370.70,5370.70,5370.70,108
2004/7/20,12:17:00,5372.14,5372.14,5372.14,5372.14,176
2004/7/20,12:18:00,5368.16,5368.16,5368.16,5368.16,147
2004/7/20,12:19:00,5368.63,5368.63,5368.63,5368.63,128
2004/7/20,12:20:00,5366.30,5366.30,5366.30,5366.30,86
2004/7/20,12:21:00,5369.93,5369.93,5369.93,5369.93,183
2004/7/20,12:22:00,5365.79,5365.79,5365.79,5365.79,150
2004/7/20,12:23:00,5366.51,5366.51,5366.51,5366.51,140
2004/7/20,12:24:00,5363.35,5363.35,5363.35,5363.35,150
2004/7/20,12:25:00,5365.81,5365.81,5365.81,5365.81,210
2004/7/20,12:26:00,5361.44,5361.44,5361.44,5361.44,300
2004/7/20,12:27:00,5362.60,5362.60,5362.60,5362.60,150
2004/7/20,12:28:00,5359.59,5359.59,5359.59,5359.59,193
2004/7/20,12:29:00,5364.23,5364.23,5364.23,5364.23,170
2004/7/20,12:30:00,5362.37,5362.37,5362.37,5362.37,127
2004/7/20,12:31:00,5362.95,5362.95,5362.95,5362.95,154
2004/7/20,12:32:00,5359.05,5359.05,5359.05,5359.05,161
2004/7/20,12:33:00,5362.00,5362.00,5362.00,5362.00,144
2004/7/20,12:34:00,5361.48,5361.48,5361.48,5361.48,114
2004/7/20,12:35:00,5361.04,5361.04,5361.04,5361.04,179
2004/7/20,12:36:00,5361.24,5361.24,5361.24,5361.24,161
2004/7/20,12:37:00,5357.15,5357.15,5357.15,5357.15,143
2004/7/20,12:38:00,5360.33,5360.33,5360.33,5360.33,131
2004/7/20,12:39:00,5360.11,5360.11,5360.11,5360.11,192
2004/7/20,12:40:00,5357.47,5357.47,5357.47,5357.47,145
2004/7/20,12:41:00,5359.25,5359.25,5359.25,5359.25,145
2004/7/20,12:42:00,5355.69,5355.69,5355.69,5355.69,221
2004/7/20,12:43:00,5358.22,5358.22,5358.22,5358.22,194
2004/7/20,12:44:00,5353.84,5353.84,5353.84,5353.84,183
2004/7/20,12:45:00,5355.38,5355.38,5355.38,5355.38,165
2004/7/20,12:46:00,5347.50,5347.50,5347.50,5347.50,253
2004/7/20,12:47:00,5349.72,5349.72,5349.72,5349.72,307
2004/7/20,12:48:00,5344.42,5344.42,5344.42,5344.42,211
2004/7/20,12:49:00,5342.87,5342.87,5342.87,5342.87,336
2004/7/20,12:50:00,5341.40,5341.40,5341.40,5341.40,326
2004/7/20,12:51:00,5337.60,5337.60,5337.60,5337.60,302
2004/7/20,12:52:00,5335.09,5335.09,5335.09,5335.09,312
2004/7/20,12:53:00,5333.45,5333.45,5333.45,5333.45,326
2004/7/20,12:54:00,5325.63,5325.63,5325.63,5325.63,323
2004/7/20,12:55:00,5323.87,5323.87,5323.87,5323.87,242
2004/7/20,12:56:00,5321.36,5321.36,5321.36,5321.36,331
2004/7/20,12:57:00,5323.97,5323.97,5323.97,5323.97,343
2004/7/20,12:58:00,5320.74,5320.74,5320.74,5320.74,267
2004/7/20,12:59:00,5316.13,5316.13,5316.13,5316.13,314
2004/7/20,13:00:00,5316.05,5316.05,5316.05,5316.05,349
2004/7/20,13:01:00,5314.60,5314.60,5314.60,5314.60,228
2004/7/20,13:02:00,5318.52,5318.52,5318.52,5318.52,220
2004/7/20,13:03:00,5316.01,5316.01,5316.01,5316.01,302
2004/7/20,13:04:00,5314.72,5314.72,5314.72,5314.72,288
2004/7/20,13:05:00,5314.92,5314.92,5314.92,5314.92,232
2004/7/20,13:06:00,5317.32,5317.32,5317.32,5317.32,211
2004/7/20,13:07:00,5317.52,5317.52,5317.52,5317.52,264
2004/7/20,13:08:00,5318.40,5318.40,5318.40,5318.40,249
2004/7/20,13:09:00,5323.77,5323.77,5323.77,5323.77,145
2004/7/20,13:10:00,5327.70,5327.70,5327.70,5327.70,203
2004/7/20,13:11:00,5328.75,5328.75,5328.75,5328.75,237
2004/7/20,13:12:00,5326.85,5326.85,5326.85,5326.85,135
2004/7/20,13:13:00,5330.73,5330.73,5330.73,5330.73,224
2004/7/20,13:14:00,5329.23,5329.23,5329.23,5329.23,270
2004/7/20,13:15:00,5327.40,5327.40,5327.40,5327.40,212
2004/7/20,13:16:00,5328.55,5328.55,5328.55,5328.55,171
2004/7/20,13:17:00,5330.04,5330.04,5330.04,5330.04,256
2004/7/20,13:18:00,5327.07,5327.07,5327.07,5327.07,258
2004/7/20,13:19:00,5328.76,5328.76,5328.76,5328.76,213
2004/7/20,13:20:00,5327.08,5327.08,5327.08,5327.08,232
2004/7/20,13:21:00,5329.60,5329.60,5329.60,5329.60,270
2004/7/20,13:22:00,5327.43,5327.43,5327.43,5327.43,281
2004/7/20,13:23:00,5330.79,5330.79,5330.79,5330.79,195
2004/7/20,13:24:00,5329.38,5329.38,5329.38,5329.38,350
2004/7/20,13:25:00,5325.03,5325.03,5325.03,5325.03,384
2004/7/20,13:26:00,5325.02,5325.02,5325.02,5325.02,0
2004/7/20,13:27:00,5325.02,5325.02,5325.02,5325.02,0
2004/7/20,13:28:00,5325.02,5325.02,5325.02,5325.02,0
2004/7/20,13:29:00,5325.02,5325.02,5325.02,5325.02,0
2004/7/20,13:30:00,5325.68,5325.68,5325.68,5325.68,2275
2004/7/21,09:00:00,5325.68,5325.68,5325.68,5325.68,104
2004/7/21,09:01:00,5388.35,5388.35,5388.35,5388.35,2198
2004/7/21,09:02:00,5395.10,5395.10,5395.10,5395.10,703
2004/7/21,09:03:00,5396.28,5396.28,5396.28,5396.28,456
2004/7/21,09:04:00,5392.48,5392.48,5392.48,5392.48,509
2004/7/21,09:05:00,5385.42,5385.42,5385.42,5385.42,637
2004/7/21,09:06:00,5381.59,5381.59,5381.59,5381.59,494
2004/7/21,09:07:00,5380.55,5380.55,5380.55,5380.55,425
2004/7/21,09:08:00,5376.19,5376.19,5376.19,5376.19,613
2004/7/21,09:09:00,5378.98,5378.98,5378.98,5378.98,523
2004/7/21,09:10:00,5377.22,5377.22,5377.22,5377.22,382
2004/7/21,09:11:00,5382.92,5382.92,5382.92,5382.92,429
2004/7/21,09:12:00,5384.30,5384.30,5384.30,5384.30,629
2004/7/21,09:13:00,5386.25,5386.25,5386.25,5386.25,356
2004/7/21,09:14:00,5389.15,5389.15,5389.15,5389.15,300
2004/7/21,09:15:00,5394.41,5394.41,5394.41,5394.41,469
2004/7/21,09:16:00,5408.93,5408.93,5408.93,5408.93,612
2004/7/21,09:17:00,5416.34,5416.34,5416.34,5416.34,524
2004/7/21,09:18:00,5426.20,5426.20,5426.20,5426.20,577
2004/7/21,09:19:00,5431.40,5431.40,5431.40,5431.40,808
2004/7/21,09:20:00,5432.16,5432.16,5432.16,5432.16,833
2004/7/21,09:21:00,5434.64,5434.64,5434.64,5434.64,553
2004/7/21,09:22:00,5432.76,5432.76,5432.76,5432.76,728
2004/7/21,09:23:00,5424.94,5424.94,5424.94,5424.94,575
2004/7/21,09:24:00,5421.64,5421.64,5421.64,5421.64,395
2004/7/21,09:25:00,5415.96,5415.96,5415.96,5415.96,321
2004/7/21,09:26:00,5411.89,5411.89,5411.89,5411.89,389
2004/7/21,09:27:00,5409.26,5409.26,5409.26,5409.26,342
2004/7/21,09:28:00,5406.40,5406.40,5406.40,5406.40,245
2004/7/21,09:29:00,5407.24,5407.24,5407.24,5407.24,289
2004/7/21,09:30:00,5405.18,5405.18,5405.18,5405.18,233
2004/7/21,09:31:00,5409.60,5409.60,5409.60,5409.60,229
2004/7/21,09:32:00,5410.94,5410.94,5410.94,5410.94,195
2004/7/21,09:33:00,5413.76,5413.76,5413.76,5413.76,286
2004/7/21,09:34:00,5418.72,5418.72,5418.72,5418.72,253
2004/7/21,09:35:00,5418.82,5418.82,5418.82,5418.82,198
2004/7/21,09:36:00,5417.73,5417.73,5417.73,5417.73,332
2004/7/21,09:37:00,5419.91,5419.91,5419.91,5419.91,390
2004/7/21,09:38:00,5422.79,5422.79,5422.79,5422.79,373
2004/7/21,09:39:00,5423.67,5423.67,5423.67,5423.67,299
2004/7/21,09:40:00,5425.74,5425.74,5425.74,5425.74,352
2004/7/21,09:41:00,5428.65,5428.65,5428.65,5428.65,419
2004/7/21,09:42:00,5431.46,5431.46,5431.46,5431.46,249
2004/7/21,09:43:00,5426.93,5426.93,5426.93,5426.93,346
2004/7/21,09:44:00,5423.59,5423.59,5423.59,5423.59,323
2004/7/21,09:45:00,5421.54,5421.54,5421.54,5421.54,360
2004/7/21,09:46:00,5420.15,5420.15,5420.15,5420.15,232
2004/7/21,09:47:00,5417.40,5417.40,5417.40,5417.40,316
2004/7/21,09:48:00,5414.74,5414.74,5414.74,5414.74,254
2004/7/21,09:49:00,5419.33,5419.33,5419.33,5419.33,211
2004/7/21,09:50:00,5420.46,5420.46,5420.46,5420.46,302
2004/7/21,09:51:00,5426.47,5426.47,5426.47,5426.47,332
2004/7/21,09:52:00,5434.36,5434.36,5434.36,5434.36,334
2004/7/21,09:53:00,5437.79,5437.79,5437.79,5437.79,220
2004/7/21,09:54:00,5440.66,5440.66,5440.66,5440.66,345
2004/7/21,09:55:00,5440.24,5440.24,5440.24,5440.24,395
2004/7/21,09:56:00,5440.64,5440.64,5440.64,5440.64,254
2004/7/21,09:57:00,5433.21,5433.21,5433.21,5433.21,348
2004/7/21,09:58:00,5431.78,5431.78,5431.78,5431.78,338
2004/7/21,09:59:00,5436.87,5436.87,5436.87,5436.87,194
2004/7/21,10:00:00,5431.60,5431.60,5431.60,5431.60,159
2004/7/21,10:01:00,5428.44,5428.44,5428.44,5428.44,209
2004/7/21,10:02:00,5435.51,5435.51,5435.51,5435.51,177
2004/7/21,10:03:00,5430.76,5430.76,5430.76,5430.76,190
2004/7/21,10:04:00,5430.59,5430.59,5430.59,5430.59,150
2004/7/21,10:05:00,5432.59,5432.59,5432.59,5432.59,178
2004/7/21,10:06:00,5432.08,5432.08,5432.08,5432.08,186
2004/7/21,10:07:00,5428.25,5428.25,5428.25,5428.25,98
2004/7/21,10:08:00,5425.63,5425.63,5425.63,5425.63,260
2004/7/21,10:09:00,5426.76,5426.76,5426.76,5426.76,174
2004/7/21,10:10:00,5430.44,5430.44,5430.44,5430.44,147
2004/7/21,10:11:00,5427.49,5427.49,5427.49,5427.49,172
2004/7/21,10:12:00,5428.96,5428.96,5428.96,5428.96,196
2004/7/21,10:13:00,5429.15,5429.15,5429.15,5429.15,160
2004/7/21,10:14:00,5429.69,5429.69,5429.69,5429.69,94
2004/7/21,10:15:00,5429.11,5429.11,5429.11,5429.11,145
2004/7/21,10:16:00,5432.82,5432.82,5432.82,5432.82,163
2004/7/21,10:17:00,5429.97,5429.97,5429.97,5429.97,114
2004/7/21,10:18:00,5434.93,5434.93,5434.93,5434.93,137
2004/7/21,10:19:00,5434.89,5434.89,5434.89,5434.89,209
2004/7/21,10:20:00,5435.71,5435.71,5435.71,5435.71,130
2004/7/21,10:21:00,5437.05,5437.05,5437.05,5437.05,145
2004/7/21,10:22:00,5433.50,5433.50,5433.50,5433.50,259
2004/7/21,10:23:00,5434.10,5434.10,5434.10,5434.10,181
2004/7/21,10:24:00,5432.03,5432.03,5432.03,5432.03,125
2004/7/21,10:25:00,5431.60,5431.60,5431.60,5431.60,220
2004/7/21,10:26:00,5431.14,5431.14,5431.14,5431.14,302
2004/7/21,10:27:00,5429.07,5429.07,5429.07,5429.07,186
2004/7/21,10:28:00,5425.46,5425.46,5425.46,5425.46,127
2004/7/21,10:29:00,5423.18,5423.18,5423.18,5423.18,172
2004/7/21,10:30:00,5419.77,5419.77,5419.77,5419.77,195
2004/7/21,10:31:00,5418.04,5418.04,5418.04,5418.04,161
2004/7/21,10:32:00,5418.60,5418.60,5418.60,5418.60,257
2004/7/21,10:33:00,5409.71,5409.71,5409.71,5409.71,269
2004/7/21,10:34:00,5411.21,5411.21,5411.21,5411.21,267
2004/7/21,10:35:00,5407.86,5407.86,5407.86,5407.86,197
2004/7/21,10:36:00,5412.86,5412.86,5412.86,5412.86,290
2004/7/21,10:37:00,5410.49,5410.49,5410.49,5410.49,288
2004/7/21,10:38:00,5410.02,5410.02,5410.02,5410.02,173
2004/7/21,10:39:00,5407.70,5407.70,5407.70,5407.70,212
2004/7/21,10:40:00,5408.63,5408.63,5408.63,5408.63,199
2004/7/21,10:41:00,5406.58,5406.58,5406.58,5406.58,164
2004/7/21,10:42:00,5405.74,5405.74,5405.74,5405.74,111
2004/7/21,10:43:00,5405.59,5405.59,5405.59,5405.59,217
2004/7/21,10:44:00,5402.67,5402.67,5402.67,5402.67,242
2004/7/21,10:45:00,5402.33,5402.33,5402.33,5402.33,158
2004/7/21,10:46:00,5401.97,5401.97,5401.97,5401.97,209
2004/7/21,10:47:00,5400.45,5400.45,5400.45,5400.45,281
2004/7/21,10:48:00,5400.19,5400.19,5400.19,5400.19,299
2004/7/21,10:49:00,5397.03,5397.03,5397.03,5397.03,263
2004/7/21,10:50:00,5395.05,5395.05,5395.05,5395.05,360
2004/7/21,10:51:00,5389.27,5389.27,5389.27,5389.27,392
2004/7/21,10:52:00,5386.91,5386.91,5386.91,5386.91,188
2004/7/21,10:53:00,5392.52,5392.52,5392.52,5392.52,278
2004/7/21,10:54:00,5390.57,5390.57,5390.57,5390.57,320
2004/7/21,10:55:00,5394.31,5394.31,5394.31,5394.31,236
2004/7/21,10:56:00,5396.74,5396.74,5396.74,5396.74,147
2004/7/21,10:57:00,5397.90,5397.90,5397.90,5397.90,302
2004/7/21,10:58:00,5393.21,5393.21,5393.21,5393.21,217
2004/7/21,10:59:00,5398.93,5398.93,5398.93,5398.93,137
2004/7/21,11:00:00,5398.95,5398.95,5398.95,5398.95,187
2004/7/21,11:01:00,5402.12,5402.12,5402.12,5402.12,152
2004/7/21,11:02:00,5400.83,5400.83,5400.83,5400.83,127
2004/7/21,11:03:00,5401.57,5401.57,5401.57,5401.57,83
2004/7/21,11:04:00,5400.98,5400.98,5400.98,5400.98,132
2004/7/21,11:05:00,5397.42,5397.42,5397.42,5397.42,138
2004/7/21,11:06:00,5400.15,5400.15,5400.15,5400.15,88
2004/7/21,11:07:00,5400.53,5400.53,5400.53,5400.53,81
2004/7/21,11:08:00,5396.93,5396.93,5396.93,5396.93,99
2004/7/21,11:09:00,5395.01,5395.01,5395.01,5395.01,88
2004/7/21,11:10:00,5399.40,5399.40,5399.40,5399.40,59
2004/7/21,11:11:00,5393.40,5393.40,5393.40,5393.40,124
2004/7/21,11:12:00,5394.91,5394.91,5394.91,5394.91,277
2004/7/21,11:13:00,5393.76,5393.76,5393.76,5393.76,139
2004/7/21,11:14:00,5389.65,5389.65,5389.65,5389.65,102
2004/7/21,11:15:00,5394.77,5394.77,5394.77,5394.77,145
2004/7/21,11:16:00,5394.04,5394.04,5394.04,5394.04,128
2004/7/21,11:17:00,5393.87,5393.87,5393.87,5393.87,84
2004/7/21,11:18:00,5392.28,5392.28,5392.28,5392.28,134
2004/7/21,11:19:00,5393.06,5393.06,5393.06,5393.06,134
2004/7/21,11:20:00,5390.66,5390.66,5390.66,5390.66,115
2004/7/21,11:21:00,5390.31,5390.31,5390.31,5390.31,103
2004/7/21,11:22:00,5387.53,5387.53,5387.53,5387.53,203
2004/7/21,11:23:00,5391.18,5391.18,5391.18,5391.18,131
2004/7/21,11:24:00,5385.97,5385.97,5385.97,5385.97,115
2004/7/21,11:25:00,5384.40,5384.40,5384.40,5384.40,208
2004/7/21,11:26:00,5385.94,5385.94,5385.94,5385.94,242
2004/7/21,11:27:00,5382.72,5382.72,5382.72,5382.72,251
2004/7/21,11:28:00,5377.43,5377.43,5377.43,5377.43,221
2004/7/21,11:29:00,5372.41,5372.41,5372.41,5372.41,461
2004/7/21,11:30:00,5369.57,5369.57,5369.57,5369.57,383
2004/7/21,11:31:00,5364.49,5364.49,5364.49,5364.49,348
2004/7/21,11:32:00,5364.09,5364.09,5364.09,5364.09,521
2004/7/21,11:33:00,5361.82,5361.82,5361.82,5361.82,406
2004/7/21,11:34:00,5363.81,5363.81,5363.81,5363.81,185
2004/7/21,11:35:00,5366.04,5366.04,5366.04,5366.04,260
2004/7/21,11:36:00,5369.97,5369.97,5369.97,5369.97,215
2004/7/21,11:37:00,5369.49,5369.49,5369.49,5369.49,164
2004/7/21,11:38:00,5370.60,5370.60,5370.60,5370.60,147
2004/7/21,11:39:00,5373.55,5373.55,5373.55,5373.55,190
2004/7/21,11:40:00,5371.89,5371.89,5371.89,5371.89,162
2004/7/21,11:41:00,5373.31,5373.31,5373.31,5373.31,88
2004/7/21,11:42:00,5377.63,5377.63,5377.63,5377.63,137
2004/7/21,11:43:00,5375.97,5375.97,5375.97,5375.97,136
2004/7/21,11:44:00,5375.89,5375.89,5375.89,5375.89,110
2004/7/21,11:45:00,5379.78,5379.78,5379.78,5379.78,67
2004/7/21,11:46:00,5377.98,5377.98,5377.98,5377.98,126
2004/7/21,11:47:00,5377.64,5377.64,5377.64,5377.64,93
2004/7/21,11:48:00,5379.53,5379.53,5379.53,5379.53,105
2004/7/21,11:49:00,5376.90,5376.90,5376.90,5376.90,104
2004/7/21,11:50:00,5380.36,5380.36,5380.36,5380.36,120
2004/7/21,11:51:00,5386.77,5386.77,5386.77,5386.77,174
2004/7/21,11:52:00,5388.75,5388.75,5388.75,5388.75,85
2004/7/21,11:53:00,5390.07,5390.07,5390.07,5390.07,168
2004/7/21,11:54:00,5393.26,5393.26,5393.26,5393.26,192
2004/7/21,11:55:00,5388.06,5388.06,5388.06,5388.06,113
2004/7/21,11:56:00,5390.77,5390.77,5390.77,5390.77,129
2004/7/21,11:57:00,5392.87,5392.87,5392.87,5392.87,151
2004/7/21,11:58:00,5392.35,5392.35,5392.35,5392.35,117
2004/7/21,11:59:00,5391.29,5391.29,5391.29,5391.29,55
2004/7/21,12:00:00,5390.56,5390.56,5390.56,5390.56,89
2004/7/21,12:01:00,5393.23,5393.23,5393.23,5393.23,120
2004/7/21,12:02:00,5387.26,5387.26,5387.26,5387.26,74
2004/7/21,12:03:00,5387.19,5387.19,5387.19,5387.19,118
2004/7/21,12:04:00,5391.04,5391.04,5391.04,5391.04,118
2004/7/21,12:05:00,5390.81,5390.81,5390.81,5390.81,96
2004/7/21,12:06:00,5393.48,5393.48,5393.48,5393.48,69
2004/7/21,12:07:00,5390.47,5390.47,5390.47,5390.47,81
2004/7/21,12:08:00,5387.46,5387.46,5387.46,5387.46,109
2004/7/21,12:09:00,5391.69,5391.69,5391.69,5391.69,73
2004/7/21,12:10:00,5389.73,5389.73,5389.73,5389.73,106
2004/7/21,12:11:00,5392.50,5392.50,5392.50,5392.50,167
2004/7/21,12:12:00,5391.87,5391.87,5391.87,5391.87,146
2004/7/21,12:13:00,5393.09,5393.09,5393.09,5393.09,82
2004/7/21,12:14:00,5393.37,5393.37,5393.37,5393.37,122
2004/7/21,12:15:00,5397.97,5397.97,5397.97,5397.97,117
2004/7/21,12:16:00,5398.22,5398.22,5398.22,5398.22,196
2004/7/21,12:17:00,5401.68,5401.68,5401.68,5401.68,184
2004/7/21,12:18:00,5407.84,5407.84,5407.84,5407.84,324
2004/7/21,12:19:00,5402.93,5402.93,5402.93,5402.93,283
2004/7/21,12:20:00,5403.05,5403.05,5403.05,5403.05,143
2004/7/21,12:21:00,5404.36,5404.36,5404.36,5404.36,176
2004/7/21,12:22:00,5404.25,5404.25,5404.25,5404.25,167
2004/7/21,12:23:00,5401.79,5401.79,5401.79,5401.79,102
2004/7/21,12:24:00,5397.70,5397.70,5397.70,5397.70,76
2004/7/21,12:25:00,5397.18,5397.18,5397.18,5397.18,142
2004/7/21,12:26:00,5398.22,5398.22,5398.22,5398.22,121
2004/7/21,12:27:00,5398.81,5398.81,5398.81,5398.81,92
2004/7/21,12:28:00,5393.98,5393.98,5393.98,5393.98,143
2004/7/21,12:29:00,5399.90,5399.90,5399.90,5399.90,98
2004/7/21,12:30:00,5398.77,5398.77,5398.77,5398.77,96
2004/7/21,12:31:00,5395.78,5395.78,5395.78,5395.78,130
2004/7/21,12:32:00,5396.88,5396.88,5396.88,5396.88,88
2004/7/21,12:33:00,5398.33,5398.33,5398.33,5398.33,86
2004/7/21,12:34:00,5400.70,5400.70,5400.70,5400.70,60
2004/7/21,12:35:00,5396.52,5396.52,5396.52,5396.52,136
2004/7/21,12:36:00,5398.91,5398.91,5398.91,5398.91,101
2004/7/21,12:37:00,5398.58,5398.58,5398.58,5398.58,77
2004/7/21,12:38:00,5400.09,5400.09,5400.09,5400.09,107
2004/7/21,12:39:00,5402.86,5402.86,5402.86,5402.86,194
2004/7/21,12:40:00,5405.84,5405.84,5405.84,5405.84,163
2004/7/21,12:41:00,5405.08,5405.08,5405.08,5405.08,99
2004/7/21,12:42:00,5412.20,5412.20,5412.20,5412.20,234
2004/7/21,12:43:00,5412.13,5412.13,5412.13,5412.13,250
2004/7/21,12:44:00,5412.24,5412.24,5412.24,5412.24,164
2004/7/21,12:45:00,5416.83,5416.83,5416.83,5416.83,174
2004/7/21,12:46:00,5414.79,5414.79,5414.79,5414.79,206
2004/7/21,12:47:00,5415.93,5415.93,5415.93,5415.93,287
2004/7/21,12:48:00,5416.22,5416.22,5416.22,5416.22,279
2004/7/21,12:49:00,5412.82,5412.82,5412.82,5412.82,202
2004/7/21,12:50:00,5414.72,5414.72,5414.72,5414.72,197
2004/7/21,12:51:00,5412.54,5412.54,5412.54,5412.54,109
2004/7/21,12:52:00,5412.25,5412.25,5412.25,5412.25,122
2004/7/21,12:53:00,5412.47,5412.47,5412.47,5412.47,172
2004/7/21,12:54:00,5410.99,5410.99,5410.99,5410.99,174
2004/7/21,12:55:00,5410.83,5410.83,5410.83,5410.83,89
2004/7/21,12:56:00,5415.55,5415.55,5415.55,5415.55,185
2004/7/21,12:57:00,5409.65,5409.65,5409.65,5409.65,154
2004/7/21,12:58:00,5409.95,5409.95,5409.95,5409.95,107
2004/7/21,12:59:00,5406.47,5406.47,5406.47,5406.47,142
2004/7/21,13:00:00,5409.52,5409.52,5409.52,5409.52,130
2004/7/21,13:01:00,5406.48,5406.48,5406.48,5406.48,139
2004/7/21,13:02:00,5406.41,5406.41,5406.41,5406.41,101
2004/7/21,13:03:00,5406.75,5406.75,5406.75,5406.75,325
2004/7/21,13:04:00,5406.31,5406.31,5406.31,5406.31,139
2004/7/21,13:05:00,5402.28,5402.28,5402.28,5402.28,108
2004/7/21,13:06:00,5405.19,5405.19,5405.19,5405.19,184
2004/7/21,13:07:00,5401.19,5401.19,5401.19,5401.19,183
2004/7/21,13:08:00,5402.32,5402.32,5402.32,5402.32,194
2004/7/21,13:09:00,5396.63,5396.63,5396.63,5396.63,128
2004/7/21,13:10:00,5399.82,5399.82,5399.82,5399.82,170
2004/7/21,13:11:00,5401.11,5401.11,5401.11,5401.11,190
2004/7/21,13:12:00,5401.12,5401.12,5401.12,5401.12,160
2004/7/21,13:13:00,5400.70,5400.70,5400.70,5400.70,154
2004/7/21,13:14:00,5402.67,5402.67,5402.67,5402.67,252
2004/7/21,13:15:00,5401.10,5401.10,5401.10,5401.10,203
2004/7/21,13:16:00,5403.10,5403.10,5403.10,5403.10,227
2004/7/21,13:17:00,5404.68,5404.68,5404.68,5404.68,254
2004/7/21,13:18:00,5404.46,5404.46,5404.46,5404.46,275
2004/7/21,13:19:00,5405.81,5405.81,5405.81,5405.81,203
2004/7/21,13:20:00,5409.99,5409.99,5409.99,5409.99,250
2004/7/21,13:21:00,5412.92,5412.92,5412.92,5412.92,285
2004/7/21,13:22:00,5410.27,5410.27,5410.27,5410.27,243
2004/7/21,13:23:00,5410.95,5410.95,5410.95,5410.95,211
2004/7/21,13:24:00,5412.50,5412.50,5412.50,5412.50,358
2004/7/21,13:25:00,5411.22,5411.22,5411.22,5411.22,375
2004/7/21,13:26:00,5411.22,5411.22,5411.22,5411.22,0
2004/7/21,13:27:00,5411.22,5411.22,5411.22,5411.22,0
2004/7/21,13:28:00,5411.22,5411.22,5411.22,5411.22,0
2004/7/21,13:29:00,5411.22,5411.22,5411.22,5411.22,0
2004/7/21,13:30:00,5409.13,5409.13,5409.13,5409.13,2950
2004/7/22,09:00:00,5409.13,5409.13,5409.13,5409.13,88
2004/7/22,09:01:00,5301.54,5301.54,5301.54,5301.54,2929
2004/7/22,09:02:00,5301.60,5301.60,5301.60,5301.60,504
2004/7/22,09:03:00,5310.28,5310.28,5310.28,5310.28,346
2004/7/22,09:04:00,5314.07,5314.07,5314.07,5314.07,369
2004/7/22,09:05:00,5313.56,5313.56,5313.56,5313.56,423
2004/7/22,09:06:00,5320.55,5320.55,5320.55,5320.55,384
2004/7/22,09:07:00,5316.74,5316.74,5316.74,5316.74,379
2004/7/22,09:08:00,5316.91,5316.91,5316.91,5316.91,423
2004/7/22,09:09:00,5311.65,5311.65,5311.65,5311.65,529
2004/7/22,09:10:00,5302.29,5302.29,5302.29,5302.29,444
2004/7/22,09:11:00,5301.06,5301.06,5301.06,5301.06,367
2004/7/22,09:12:00,5293.79,5293.79,5293.79,5293.79,631
2004/7/22,09:13:00,5285.57,5285.57,5285.57,5285.57,431
2004/7/22,09:14:00,5285.16,5285.16,5285.16,5285.16,298
2004/7/22,09:15:00,5287.82,5287.82,5287.82,5287.82,429
2004/7/22,09:16:00,5286.51,5286.51,5286.51,5286.51,588
2004/7/22,09:17:00,5294.60,5294.60,5294.60,5294.60,364
2004/7/22,09:18:00,5298.99,5298.99,5298.99,5298.99,375
2004/7/22,09:19:00,5304.72,5304.72,5304.72,5304.72,489
2004/7/22,09:20:00,5307.08,5307.08,5307.08,5307.08,400
2004/7/22,09:21:00,5312.12,5312.12,5312.12,5312.12,251
2004/7/22,09:22:00,5310.13,5310.13,5310.13,5310.13,256
2004/7/22,09:23:00,5309.09,5309.09,5309.09,5309.09,267
2004/7/22,09:24:00,5309.16,5309.16,5309.16,5309.16,193
2004/7/22,09:25:00,5309.64,5309.64,5309.64,5309.64,148
2004/7/22,09:26:00,5309.19,5309.19,5309.19,5309.19,218
2004/7/22,09:27:00,5312.25,5312.25,5312.25,5312.25,200
2004/7/22,09:28:00,5311.36,5311.36,5311.36,5311.36,125
2004/7/22,09:29:00,5311.68,5311.68,5311.68,5311.68,221
2004/7/22,09:30:00,5310.31,5310.31,5310.31,5310.31,221
2004/7/22,09:31:00,5309.78,5309.78,5309.78,5309.78,186
2004/7/22,09:32:00,5308.91,5308.91,5308.91,5308.91,171
2004/7/22,09:33:00,5314.13,5314.13,5314.13,5314.13,183
2004/7/22,09:34:00,5315.72,5315.72,5315.72,5315.72,200
2004/7/22,09:35:00,5316.14,5316.14,5316.14,5316.14,127
2004/7/22,09:36:00,5317.48,5317.48,5317.48,5317.48,149
2004/7/22,09:37:00,5316.12,5316.12,5316.12,5316.12,226
2004/7/22,09:38:00,5313.15,5313.15,5313.15,5313.15,215
2004/7/22,09:39:00,5314.41,5314.41,5314.41,5314.41,114
2004/7/22,09:40:00,5317.14,5317.14,5317.14,5317.14,201
2004/7/22,09:41:00,5316.90,5316.90,5316.90,5316.90,169
2004/7/22,09:42:00,5316.79,5316.79,5316.79,5316.79,101
2004/7/22,09:43:00,5320.69,5320.69,5320.69,5320.69,142
2004/7/22,09:44:00,5318.11,5318.11,5318.11,5318.11,265
2004/7/22,09:45:00,5324.41,5324.41,5324.41,5324.41,275
2004/7/22,09:46:00,5326.83,5326.83,5326.83,5326.83,220
2004/7/22,09:47:00,5330.45,5330.45,5330.45,5330.45,327
2004/7/22,09:48:00,5337.39,5337.39,5337.39,5337.39,281
2004/7/22,09:49:00,5340.27,5340.27,5340.27,5340.27,292
2004/7/22,09:50:00,5344.80,5344.80,5344.80,5344.80,324
2004/7/22,09:51:00,5344.71,5344.71,5344.71,5344.71,445
2004/7/22,09:52:00,5342.91,5342.91,5342.91,5342.91,307
2004/7/22,09:53:00,5343.74,5343.74,5343.74,5343.74,282
2004/7/22,09:54:00,5337.04,5337.04,5337.04,5337.04,372
2004/7/22,09:55:00,5331.61,5331.61,5331.61,5331.61,291
2004/7/22,09:56:00,5330.85,5330.85,5330.85,5330.85,217
2004/7/22,09:57:00,5333.03,5333.03,5333.03,5333.03,273
2004/7/22,09:58:00,5334.45,5334.45,5334.45,5334.45,252
2004/7/22,09:59:00,5337.14,5337.14,5337.14,5337.14,190
2004/7/22,10:00:00,5338.70,5338.70,5338.70,5338.70,194
2004/7/22,10:01:00,5340.81,5340.81,5340.81,5340.81,221
2004/7/22,10:02:00,5344.18,5344.18,5344.18,5344.18,189
2004/7/22,10:03:00,5338.62,5338.62,5338.62,5338.62,162
2004/7/22,10:04:00,5337.86,5337.86,5337.86,5337.86,193
2004/7/22,10:05:00,5338.08,5338.08,5338.08,5338.08,209
2004/7/22,10:06:00,5343.30,5343.30,5343.30,5343.30,215
2004/7/22,10:07:00,5343.89,5343.89,5343.89,5343.89,135
2004/7/22,10:08:00,5343.47,5343.47,5343.47,5343.47,184
2004/7/22,10:09:00,5341.72,5341.72,5341.72,5341.72,180
2004/7/22,10:10:00,5340.76,5340.76,5340.76,5340.76,97
2004/7/22,10:11:00,5342.66,5342.66,5342.66,5342.66,171
2004/7/22,10:12:00,5339.54,5339.54,5339.54,5339.54,260
2004/7/22,10:13:00,5337.61,5337.61,5337.61,5337.61,198
2004/7/22,10:14:00,5333.70,5333.70,5333.70,5333.70,136
2004/7/22,10:15:00,5332.84,5332.84,5332.84,5332.84,290
2004/7/22,10:16:00,5329.56,5329.56,5329.56,5329.56,244
2004/7/22,10:17:00,5325.92,5325.92,5325.92,5325.92,154
2004/7/22,10:18:00,5325.30,5325.30,5325.30,5325.30,179
2004/7/22,10:19:00,5322.96,5322.96,5322.96,5322.96,228
2004/7/22,10:20:00,5322.66,5322.66,5322.66,5322.66,157
2004/7/22,10:21:00,5324.56,5324.56,5324.56,5324.56,104
2004/7/22,10:22:00,5326.08,5326.08,5326.08,5326.08,207
2004/7/22,10:23:00,5329.27,5329.27,5329.27,5329.27,143
2004/7/22,10:24:00,5330.60,5330.60,5330.60,5330.60,105
2004/7/22,10:25:00,5332.50,5332.50,5332.50,5332.50,103
2004/7/22,10:26:00,5333.93,5333.93,5333.93,5333.93,80
2004/7/22,10:27:00,5333.34,5333.34,5333.34,5333.34,167
2004/7/22,10:28:00,5335.86,5335.86,5335.86,5335.86,108
2004/7/22,10:29:00,5336.53,5336.53,5336.53,5336.53,152
2004/7/22,10:30:00,5338.26,5338.26,5338.26,5338.26,164
2004/7/22,10:31:00,5339.31,5339.31,5339.31,5339.31,164
2004/7/22,10:32:00,5340.74,5340.74,5340.74,5340.74,159
2004/7/22,10:33:00,5342.34,5342.34,5342.34,5342.34,196
2004/7/22,10:34:00,5344.01,5344.01,5344.01,5344.01,139
2004/7/22,10:35:00,5347.02,5347.02,5347.02,5347.02,150
2004/7/22,10:36:00,5354.14,5354.14,5354.14,5354.14,315
2004/7/22,10:37:00,5350.48,5350.48,5350.48,5350.48,224
2004/7/22,10:38:00,5351.47,5351.47,5351.47,5351.47,174
2004/7/22,10:39:00,5351.38,5351.38,5351.38,5351.38,233
2004/7/22,10:40:00,5351.36,5351.36,5351.36,5351.36,249
2004/7/22,10:41:00,5348.69,5348.69,5348.69,5348.69,220
2004/7/22,10:42:00,5349.15,5349.15,5349.15,5349.15,165
2004/7/22,10:43:00,5351.12,5351.12,5351.12,5351.12,187
2004/7/22,10:44:00,5353.30,5353.30,5353.30,5353.30,151
2004/7/22,10:45:00,5353.58,5353.58,5353.58,5353.58,137
2004/7/22,10:46:00,5350.75,5350.75,5350.75,5350.75,129
2004/7/22,10:47:00,5354.89,5354.89,5354.89,5354.89,180
2004/7/22,10:48:00,5353.21,5353.21,5353.21,5353.21,159
2004/7/22,10:49:00,5355.97,5355.97,5355.97,5355.97,142
2004/7/22,10:50:00,5357.84,5357.84,5357.84,5357.84,160
2004/7/22,10:51:00,5359.88,5359.88,5359.88,5359.88,160
2004/7/22,10:52:00,5356.64,5356.64,5356.64,5356.64,129
2004/7/22,10:53:00,5357.76,5357.76,5357.76,5357.76,181
2004/7/22,10:54:00,5357.79,5357.79,5357.79,5357.79,172
2004/7/22,10:55:00,5360.96,5360.96,5360.96,5360.96,135
2004/7/22,10:56:00,5361.08,5361.08,5361.08,5361.08,82
2004/7/22,10:57:00,5363.20,5363.20,5363.20,5363.20,183
2004/7/22,10:58:00,5362.65,5362.65,5362.65,5362.65,235
2004/7/22,10:59:00,5361.38,5361.38,5361.38,5361.38,189
2004/7/22,11:00:00,5365.20,5365.20,5365.20,5365.20,246
2004/7/22,11:01:00,5366.30,5366.30,5366.30,5366.30,297
2004/7/22,11:02:00,5367.55,5367.55,5367.55,5367.55,311
2004/7/22,11:03:00,5372.84,5372.84,5372.84,5372.84,212
2004/7/22,11:04:00,5372.23,5372.23,5372.23,5372.23,364
2004/7/22,11:05:00,5373.56,5373.56,5373.56,5373.56,319
2004/7/22,11:06:00,5376.88,5376.88,5376.88,5376.88,266
2004/7/22,11:07:00,5376.30,5376.30,5376.30,5376.30,352
2004/7/22,11:08:00,5372.39,5372.39,5372.39,5372.39,342
2004/7/22,11:09:00,5371.24,5371.24,5371.24,5371.24,284
2004/7/22,11:10:00,5377.89,5377.89,5377.89,5377.89,173
2004/7/22,11:11:00,5370.03,5370.03,5370.03,5370.03,282
2004/7/22,11:12:00,5365.90,5365.90,5365.90,5365.90,272
2004/7/22,11:13:00,5368.19,5368.19,5368.19,5368.19,161
2004/7/22,11:14:00,5357.34,5357.34,5357.34,5357.34,238
2004/7/22,11:15:00,5357.26,5357.26,5357.26,5357.26,211
2004/7/22,11:16:00,5352.15,5352.15,5352.15,5352.15,189
2004/7/22,11:17:00,5351.18,5351.18,5351.18,5351.18,166
2004/7/22,11:18:00,5348.52,5348.52,5348.52,5348.52,216
2004/7/22,11:19:00,5344.12,5344.12,5344.12,5344.12,164
2004/7/22,11:20:00,5350.50,5350.50,5350.50,5350.50,134
2004/7/22,11:21:00,5354.35,5354.35,5354.35,5354.35,103
2004/7/22,11:22:00,5357.83,5357.83,5357.83,5357.83,155
2004/7/22,11:23:00,5361.11,5361.11,5361.11,5361.11,86
2004/7/22,11:24:00,5358.04,5358.04,5358.04,5358.04,62
2004/7/22,11:25:00,5358.03,5358.03,5358.03,5358.03,135
2004/7/22,11:26:00,5354.49,5354.49,5354.49,5354.49,120
2004/7/22,11:27:00,5357.39,5357.39,5357.39,5357.39,73
2004/7/22,11:28:00,5356.70,5356.70,5356.70,5356.70,107
2004/7/22,11:29:00,5356.91,5356.91,5356.91,5356.91,151
2004/7/22,11:30:00,5358.03,5358.03,5358.03,5358.03,102
2004/7/22,11:31:00,5356.17,5356.17,5356.17,5356.17,69
2004/7/22,11:32:00,5356.11,5356.11,5356.11,5356.11,101
2004/7/22,11:33:00,5357.47,5357.47,5357.47,5357.47,111
2004/7/22,11:34:00,5357.66,5357.66,5357.66,5357.66,101
2004/7/22,11:35:00,5351.59,5351.59,5351.59,5351.59,64
2004/7/22,11:36:00,5353.75,5353.75,5353.75,5353.75,81
2004/7/22,11:37:00,5355.48,5355.48,5355.48,5355.48,120
2004/7/22,11:38:00,5358.76,5358.76,5358.76,5358.76,72
2004/7/22,11:39:00,5357.51,5357.51,5357.51,5357.51,119
2004/7/22,11:40:00,5358.54,5358.54,5358.54,5358.54,136
2004/7/22,11:41:00,5358.74,5358.74,5358.74,5358.74,90
2004/7/22,11:42:00,5361.82,5361.82,5361.82,5361.82,109
2004/7/22,11:43:00,5359.69,5359.69,5359.69,5359.69,107
2004/7/22,11:44:00,5362.23,5362.23,5362.23,5362.23,156
2004/7/22,11:45:00,5362.06,5362.06,5362.06,5362.06,118
2004/7/22,11:46:00,5363.84,5363.84,5363.84,5363.84,157
2004/7/22,11:47:00,5363.80,5363.80,5363.80,5363.80,184
2004/7/22,11:48:00,5363.68,5363.68,5363.68,5363.68,131
2004/7/22,11:49:00,5364.05,5364.05,5364.05,5364.05,149
2004/7/22,11:50:00,5365.84,5365.84,5365.84,5365.84,260
2004/7/22,11:51:00,5367.15,5367.15,5367.15,5367.15,147
2004/7/22,11:52:00,5364.22,5364.22,5364.22,5364.22,178
2004/7/22,11:53:00,5358.78,5358.78,5358.78,5358.78,242
2004/7/22,11:54:00,5363.80,5363.80,5363.80,5363.80,229
2004/7/22,11:55:00,5358.96,5358.96,5358.96,5358.96,151
2004/7/22,11:56:00,5360.83,5360.83,5360.83,5360.83,89
2004/7/22,11:57:00,5362.93,5362.93,5362.93,5362.93,137
2004/7/22,11:58:00,5363.81,5363.81,5363.81,5363.81,160
2004/7/22,11:59:00,5363.33,5363.33,5363.33,5363.33,57
2004/7/22,12:00:00,5364.46,5364.46,5364.46,5364.46,136
2004/7/22,12:01:00,5362.64,5362.64,5362.64,5362.64,139
2004/7/22,12:02:00,5361.99,5361.99,5361.99,5361.99,66
2004/7/22,12:03:00,5355.75,5355.75,5355.75,5355.75,85
2004/7/22,12:04:00,5359.93,5359.93,5359.93,5359.93,152
2004/7/22,12:05:00,5356.20,5356.20,5356.20,5356.20,205
2004/7/22,12:06:00,5355.05,5355.05,5355.05,5355.05,160
2004/7/22,12:07:00,5353.28,5353.28,5353.28,5353.28,200
2004/7/22,12:08:00,5354.13,5354.13,5354.13,5354.13,162
2004/7/22,12:09:00,5352.28,5352.28,5352.28,5352.28,117
2004/7/22,12:10:00,5355.69,5355.69,5355.69,5355.69,140
2004/7/22,12:11:00,5353.90,5353.90,5353.90,5353.90,175
2004/7/22,12:12:00,5354.29,5354.29,5354.29,5354.29,178
2004/7/22,12:13:00,5353.59,5353.59,5353.59,5353.59,102
2004/7/22,12:14:00,5353.84,5353.84,5353.84,5353.84,184
2004/7/22,12:15:00,5353.25,5353.25,5353.25,5353.25,145
2004/7/22,12:16:00,5352.14,5352.14,5352.14,5352.14,94
2004/7/22,12:17:00,5347.76,5347.76,5347.76,5347.76,104
2004/7/22,12:18:00,5348.48,5348.48,5348.48,5348.48,255
2004/7/22,12:19:00,5342.89,5342.89,5342.89,5342.89,218
2004/7/22,12:20:00,5345.87,5345.87,5345.87,5345.87,163
2004/7/22,12:21:00,5345.96,5345.96,5345.96,5345.96,210
2004/7/22,12:22:00,5345.35,5345.35,5345.35,5345.35,187
2004/7/22,12:23:00,5348.25,5348.25,5348.25,5348.25,148
2004/7/22,12:24:00,5349.83,5349.83,5349.83,5349.83,107
2004/7/22,12:25:00,5351.67,5351.67,5351.67,5351.67,148
2004/7/22,12:26:00,5354.72,5354.72,5354.72,5354.72,247
2004/7/22,12:27:00,5359.43,5359.43,5359.43,5359.43,112
2004/7/22,12:28:00,5361.72,5361.72,5361.72,5361.72,199
2004/7/22,12:29:00,5362.08,5362.08,5362.08,5362.08,191
2004/7/22,12:30:00,5362.10,5362.10,5362.10,5362.10,154
2004/7/22,12:31:00,5362.44,5362.44,5362.44,5362.44,102
2004/7/22,12:32:00,5365.53,5365.53,5365.53,5365.53,128
2004/7/22,12:33:00,5366.79,5366.79,5366.79,5366.79,187
2004/7/22,12:34:00,5363.65,5363.65,5363.65,5363.65,174
2004/7/22,12:35:00,5362.42,5362.42,5362.42,5362.42,192
2004/7/22,12:36:00,5365.17,5365.17,5365.17,5365.17,172
2004/7/22,12:37:00,5371.88,5371.88,5371.88,5371.88,98
2004/7/22,12:38:00,5368.29,5368.29,5368.29,5368.29,129
2004/7/22,12:39:00,5367.43,5367.43,5367.43,5367.43,141
2004/7/22,12:40:00,5372.50,5372.50,5372.50,5372.50,151
2004/7/22,12:41:00,5371.32,5371.32,5371.32,5371.32,167
2004/7/22,12:42:00,5375.76,5375.76,5375.76,5375.76,255
2004/7/22,12:43:00,5377.73,5377.73,5377.73,5377.73,245
2004/7/22,12:44:00,5375.50,5375.50,5375.50,5375.50,154
2004/7/22,12:45:00,5377.38,5377.38,5377.38,5377.38,137
2004/7/22,12:46:00,5376.23,5376.23,5376.23,5376.23,208
2004/7/22,12:47:00,5372.84,5372.84,5372.84,5372.84,165
2004/7/22,12:48:00,5375.13,5375.13,5375.13,5375.13,105
2004/7/22,12:49:00,5369.37,5369.37,5369.37,5369.37,189
2004/7/22,12:50:00,5364.22,5364.22,5364.22,5364.22,149
2004/7/22,12:51:00,5366.23,5366.23,5366.23,5366.23,105
2004/7/22,12:52:00,5365.59,5365.59,5365.59,5365.59,115
2004/7/22,12:53:00,5366.83,5366.83,5366.83,5366.83,146
2004/7/22,12:54:00,5365.95,5365.95,5365.95,5365.95,150
2004/7/22,12:55:00,5369.57,5369.57,5369.57,5369.57,88
2004/7/22,12:56:00,5372.18,5372.18,5372.18,5372.18,185
2004/7/22,12:57:00,5368.84,5368.84,5368.84,5368.84,196
2004/7/22,12:58:00,5372.58,5372.58,5372.58,5372.58,173
2004/7/22,12:59:00,5369.99,5369.99,5369.99,5369.99,151
2004/7/22,13:00:00,5372.10,5372.10,5372.10,5372.10,224
2004/7/22,13:01:00,5371.00,5371.00,5371.00,5371.00,216
2004/7/22,13:02:00,5370.92,5370.92,5370.92,5370.92,138
2004/7/22,13:03:00,5372.50,5372.50,5372.50,5372.50,162
2004/7/22,13:04:00,5377.77,5377.77,5377.77,5377.77,205
2004/7/22,13:05:00,5375.78,5375.78,5375.78,5375.78,186
2004/7/22,13:06:00,5379.04,5379.04,5379.04,5379.04,224
2004/7/22,13:07:00,5379.90,5379.90,5379.90,5379.90,220
2004/7/22,13:08:00,5384.00,5384.00,5384.00,5384.00,242
2004/7/22,13:09:00,5388.56,5388.56,5388.56,5388.56,177
2004/7/22,13:10:00,5388.44,5388.44,5388.44,5388.44,304
2004/7/22,13:11:00,5388.95,5388.95,5388.95,5388.95,369
2004/7/22,13:12:00,5392.40,5392.40,5392.40,5392.40,235
2004/7/22,13:13:00,5389.94,5389.94,5389.94,5389.94,378
2004/7/22,13:14:00,5388.53,5388.53,5388.53,5388.53,406
2004/7/22,13:15:00,5392.46,5392.46,5392.46,5392.46,345
2004/7/22,13:16:00,5391.50,5391.50,5391.50,5391.50,451
2004/7/22,13:17:00,5395.30,5395.30,5395.30,5395.30,417
2004/7/22,13:18:00,5392.21,5392.21,5392.21,5392.21,339
2004/7/22,13:19:00,5395.78,5395.78,5395.78,5395.78,269
2004/7/22,13:20:00,5390.63,5390.63,5390.63,5390.63,281
2004/7/22,13:21:00,5392.90,5392.90,5392.90,5392.90,392
2004/7/22,13:22:00,5390.48,5390.48,5390.48,5390.48,359
2004/7/22,13:23:00,5386.35,5386.35,5386.35,5386.35,311
2004/7/22,13:24:00,5384.02,5384.02,5384.02,5384.02,473
2004/7/22,13:25:00,5383.12,5383.12,5383.12,5383.12,506
2004/7/22,13:26:00,5383.12,5383.12,5383.12,5383.12,0
2004/7/22,13:27:00,5383.12,5383.12,5383.12,5383.12,0
2004/7/22,13:28:00,5383.12,5383.12,5383.12,5383.12,0
2004/7/22,13:29:00,5383.12,5383.12,5383.12,5383.12,0
2004/7/22,13:30:00,5387.96,5387.96,5387.96,5387.96,2605
2004/7/23,09:00:00,5387.96,5387.96,5387.96,5387.96,131
2004/7/23,09:01:00,5372.35,5372.35,5372.35,5372.35,1837
2004/7/23,09:02:00,5377.27,5377.27,5377.27,5377.27,508
2004/7/23,09:03:00,5378.66,5378.66,5378.66,5378.66,443
2004/7/23,09:04:00,5375.76,5375.76,5375.76,5375.76,466
2004/7/23,09:05:00,5383.98,5383.98,5383.98,5383.98,654
2004/7/23,09:06:00,5384.67,5384.67,5384.67,5384.67,508
2004/7/23,09:07:00,5382.60,5382.60,5382.60,5382.60,386
2004/7/23,09:08:00,5379.64,5379.64,5379.64,5379.64,572
2004/7/23,09:09:00,5368.53,5368.53,5368.53,5368.53,709
2004/7/23,09:10:00,5365.86,5365.86,5365.86,5365.86,461
2004/7/23,09:11:00,5360.30,5360.30,5360.30,5360.30,460
2004/7/23,09:12:00,5363.17,5363.17,5363.17,5363.17,487
2004/7/23,09:13:00,5369.57,5369.57,5369.57,5369.57,470
2004/7/23,09:14:00,5373.60,5373.60,5373.60,5373.60,367
2004/7/23,09:15:00,5377.97,5377.97,5377.97,5377.97,433
2004/7/23,09:16:00,5380.66,5380.66,5380.66,5380.66,455
2004/7/23,09:17:00,5383.62,5383.62,5383.62,5383.62,279
2004/7/23,09:18:00,5387.41,5387.41,5387.41,5387.41,267
2004/7/23,09:19:00,5386.16,5386.16,5386.16,5386.16,332
2004/7/23,09:20:00,5392.59,5392.59,5392.59,5392.59,327
2004/7/23,09:21:00,5394.46,5394.46,5394.46,5394.46,254
2004/7/23,09:22:00,5397.78,5397.78,5397.78,5397.78,424
2004/7/23,09:23:00,5404.35,5404.35,5404.35,5404.35,480
2004/7/23,09:24:00,5407.77,5407.77,5407.77,5407.77,479
2004/7/23,09:25:00,5408.47,5408.47,5408.47,5408.47,371
2004/7/23,09:26:00,5408.83,5408.83,5408.83,5408.83,505
2004/7/23,09:27:00,5408.26,5408.26,5408.26,5408.26,383
2004/7/23,09:28:00,5400.90,5400.90,5400.90,5400.90,333
2004/7/23,09:29:00,5399.48,5399.48,5399.48,5399.48,360
2004/7/23,09:30:00,5398.92,5398.92,5398.92,5398.92,408
2004/7/23,09:31:00,5396.79,5396.79,5396.79,5396.79,230
2004/7/23,09:32:00,5399.58,5399.58,5399.58,5399.58,208
2004/7/23,09:33:00,5400.32,5400.32,5400.32,5400.32,246
2004/7/23,09:34:00,5400.03,5400.03,5400.03,5400.03,234
2004/7/23,09:35:00,5399.81,5399.81,5399.81,5399.81,182
2004/7/23,09:36:00,5397.90,5397.90,5397.90,5397.90,240
2004/7/23,09:37:00,5395.51,5395.51,5395.51,5395.51,288
2004/7/23,09:38:00,5397.38,5397.38,5397.38,5397.38,165
2004/7/23,09:39:00,5397.66,5397.66,5397.66,5397.66,167
2004/7/23,09:40:00,5399.96,5399.96,5399.96,5399.96,177
2004/7/23,09:41:00,5403.39,5403.39,5403.39,5403.39,192
2004/7/23,09:42:00,5401.45,5401.45,5401.45,5401.45,136
2004/7/23,09:43:00,5403.60,5403.60,5403.60,5403.60,257
2004/7/23,09:44:00,5408.15,5408.15,5408.15,5408.15,349
2004/7/23,09:45:00,5410.07,5410.07,5410.07,5410.07,320
2004/7/23,09:46:00,5412.20,5412.20,5412.20,5412.20,272
2004/7/23,09:47:00,5418.50,5418.50,5418.50,5418.50,442
2004/7/23,09:48:00,5423.75,5423.75,5423.75,5423.75,429
2004/7/23,09:49:00,5424.40,5424.40,5424.40,5424.40,330
2004/7/23,09:50:00,5427.65,5427.65,5427.65,5427.65,417
2004/7/23,09:51:00,5418.74,5418.74,5418.74,5418.74,492
2004/7/23,09:52:00,5414.79,5414.79,5414.79,5414.79,311
2004/7/23,09:53:00,5416.63,5416.63,5416.63,5416.63,235
2004/7/23,09:54:00,5411.90,5411.90,5411.90,5411.90,342
2004/7/23,09:55:00,5410.88,5410.88,5410.88,5410.88,305
2004/7/23,09:56:00,5410.85,5410.85,5410.85,5410.85,191
2004/7/23,09:57:00,5408.49,5408.49,5408.49,5408.49,278
2004/7/23,09:58:00,5415.64,5415.64,5415.64,5415.64,240
2004/7/23,09:59:00,5413.43,5413.43,5413.43,5413.43,206
2004/7/23,10:00:00,5415.68,5415.68,5415.68,5415.68,119
2004/7/23,10:01:00,5418.27,5418.27,5418.27,5418.27,212
2004/7/23,10:02:00,5417.66,5417.66,5417.66,5417.66,222
2004/7/23,10:03:00,5418.42,5418.42,5418.42,5418.42,150
2004/7/23,10:04:00,5413.91,5413.91,5413.91,5413.91,249
2004/7/23,10:05:00,5411.18,5411.18,5411.18,5411.18,221
2004/7/23,10:06:00,5412.51,5412.51,5412.51,5412.51,166
2004/7/23,10:07:00,5409.76,5409.76,5409.76,5409.76,147
2004/7/23,10:08:00,5407.99,5407.99,5407.99,5407.99,216
2004/7/23,10:09:00,5403.02,5403.02,5403.02,5403.02,234
2004/7/23,10:10:00,5403.88,5403.88,5403.88,5403.88,181
2004/7/23,10:11:00,5399.46,5399.46,5399.46,5399.46,273
2004/7/23,10:12:00,5400.46,5400.46,5400.46,5400.46,315
2004/7/23,10:13:00,5396.84,5396.84,5396.84,5396.84,250
2004/7/23,10:14:00,5394.54,5394.54,5394.54,5394.54,169
2004/7/23,10:15:00,5398.19,5398.19,5398.19,5398.19,203
2004/7/23,10:16:00,5399.32,5399.32,5399.32,5399.32,158
2004/7/23,10:17:00,5399.53,5399.53,5399.53,5399.53,98
2004/7/23,10:18:00,5395.81,5395.81,5395.81,5395.81,170
2004/7/23,10:19:00,5397.55,5397.55,5397.55,5397.55,167
2004/7/23,10:20:00,5395.51,5395.51,5395.51,5395.51,124
2004/7/23,10:21:00,5394.29,5394.29,5394.29,5394.29,94
2004/7/23,10:22:00,5394.44,5394.44,5394.44,5394.44,140
2004/7/23,10:23:00,5395.48,5395.48,5395.48,5395.48,176
2004/7/23,10:24:00,5393.47,5393.47,5393.47,5393.47,86
2004/7/23,10:25:00,5396.11,5396.11,5396.11,5396.11,123
2004/7/23,10:26:00,5395.41,5395.41,5395.41,5395.41,144
2004/7/23,10:27:00,5399.29,5399.29,5399.29,5399.29,119
2004/7/23,10:28:00,5401.68,5401.68,5401.68,5401.68,82
2004/7/23,10:29:00,5401.91,5401.91,5401.91,5401.91,114
2004/7/23,10:30:00,5403.30,5403.30,5403.30,5403.30,137
2004/7/23,10:31:00,5401.43,5401.43,5401.43,5401.43,95
2004/7/23,10:32:00,5402.77,5402.77,5402.77,5402.77,115
2004/7/23,10:33:00,5407.81,5407.81,5407.81,5407.81,140
2004/7/23,10:34:00,5401.01,5401.01,5401.01,5401.01,114
2004/7/23,10:35:00,5400.24,5400.24,5400.24,5400.24,60
2004/7/23,10:36:00,5399.80,5399.80,5399.80,5399.80,150
2004/7/23,10:37:00,5398.80,5398.80,5398.80,5398.80,121
2004/7/23,10:38:00,5398.28,5398.28,5398.28,5398.28,107
2004/7/23,10:39:00,5398.04,5398.04,5398.04,5398.04,146
2004/7/23,10:40:00,5400.00,5400.00,5400.00,5400.00,152
2004/7/23,10:41:00,5397.56,5397.56,5397.56,5397.56,149
2004/7/23,10:42:00,5398.26,5398.26,5398.26,5398.26,83
2004/7/23,10:43:00,5398.40,5398.40,5398.40,5398.40,111
2004/7/23,10:44:00,5397.88,5397.88,5397.88,5397.88,111
2004/7/23,10:45:00,5402.11,5402.11,5402.11,5402.11,60
2004/7/23,10:46:00,5399.64,5399.64,5399.64,5399.64,102
2004/7/23,10:47:00,5398.44,5398.44,5398.44,5398.44,82
2004/7/23,10:48:00,5399.19,5399.19,5399.19,5399.19,91
2004/7/23,10:49:00,5398.32,5398.32,5398.32,5398.32,61
2004/7/23,10:50:00,5398.11,5398.11,5398.11,5398.11,90
2004/7/23,10:51:00,5397.66,5397.66,5397.66,5397.66,145
2004/7/23,10:52:00,5395.52,5395.52,5395.52,5395.52,74
2004/7/23,10:53:00,5388.84,5388.84,5388.84,5388.84,146
2004/7/23,10:54:00,5390.59,5390.59,5390.59,5390.59,197
2004/7/23,10:55:00,5386.33,5386.33,5386.33,5386.33,244
2004/7/23,10:56:00,5384.89,5384.89,5384.89,5384.89,236
2004/7/23,10:57:00,5380.65,5380.65,5380.65,5380.65,294
2004/7/23,10:58:00,5380.90,5380.90,5380.90,5380.90,263
2004/7/23,10:59:00,5378.49,5378.49,5378.49,5378.49,205
2004/7/23,11:00:00,5375.44,5375.44,5375.44,5375.44,291
2004/7/23,11:01:00,5373.35,5373.35,5373.35,5373.35,382
2004/7/23,11:02:00,5371.40,5371.40,5371.40,5371.40,229
2004/7/23,11:03:00,5369.51,5369.51,5369.51,5369.51,211
2004/7/23,11:04:00,5371.45,5371.45,5371.45,5371.45,228
2004/7/23,11:05:00,5374.20,5374.20,5374.20,5374.20,213
2004/7/23,11:06:00,5371.89,5371.89,5371.89,5371.89,124
2004/7/23,11:07:00,5375.72,5375.72,5375.72,5375.72,153
2004/7/23,11:08:00,5382.90,5382.90,5382.90,5382.90,128
2004/7/23,11:09:00,5382.37,5382.37,5382.37,5382.37,119
2004/7/23,11:10:00,5382.61,5382.61,5382.61,5382.61,90
2004/7/23,11:11:00,5383.53,5383.53,5383.53,5383.53,104
2004/7/23,11:12:00,5382.44,5382.44,5382.44,5382.44,84
2004/7/23,11:13:00,5378.75,5378.75,5378.75,5378.75,56
2004/7/23,11:14:00,5376.68,5376.68,5376.68,5376.68,60
2004/7/23,11:15:00,5379.86,5379.86,5379.86,5379.86,103
2004/7/23,11:16:00,5380.87,5380.87,5380.87,5380.87,84
2004/7/23,11:17:00,5379.91,5379.91,5379.91,5379.91,55
2004/7/23,11:18:00,5381.06,5381.06,5381.06,5381.06,76
2004/7/23,11:19:00,5383.96,5383.96,5383.96,5383.96,69
2004/7/23,11:20:00,5379.87,5379.87,5379.87,5379.87,59
2004/7/23,11:21:00,5378.83,5378.83,5378.83,5378.83,71
2004/7/23,11:22:00,5382.03,5382.03,5382.03,5382.03,90
2004/7/23,11:23:00,5382.03,5382.03,5382.03,5382.03,75
2004/7/23,11:24:00,5379.32,5379.32,5379.32,5379.32,37
2004/7/23,11:25:00,5379.05,5379.05,5379.05,5379.05,62
2004/7/23,11:26:00,5382.30,5382.30,5382.30,5382.30,75
2004/7/23,11:27:00,5379.57,5379.57,5379.57,5379.57,53
2004/7/23,11:28:00,5382.80,5382.80,5382.80,5382.80,240
2004/7/23,11:29:00,5382.84,5382.84,5382.84,5382.84,105
2004/7/23,11:30:00,5381.30,5381.30,5381.30,5381.30,79
2004/7/23,11:31:00,5380.87,5380.87,5380.87,5380.87,110
2004/7/23,11:32:00,5381.38,5381.38,5381.38,5381.38,116
2004/7/23,11:33:00,5383.27,5383.27,5383.27,5383.27,150
2004/7/23,11:34:00,5381.58,5381.58,5381.58,5381.58,78
2004/7/23,11:35:00,5384.57,5384.57,5384.57,5384.57,85
2004/7/23,11:36:00,5381.88,5381.88,5381.88,5381.88,92
2004/7/23,11:37:00,5384.45,5384.45,5384.45,5384.45,92
2004/7/23,11:38:00,5382.64,5382.64,5382.64,5382.64,43
2004/7/23,11:39:00,5390.25,5390.25,5390.25,5390.25,103
2004/7/23,11:40:00,5387.15,5387.15,5387.15,5387.15,138
2004/7/23,11:41:00,5382.85,5382.85,5382.85,5382.85,86
2004/7/23,11:42:00,5385.87,5385.87,5385.87,5385.87,108
2004/7/23,11:43:00,5385.42,5385.42,5385.42,5385.42,87
2004/7/23,11:44:00,5385.47,5385.47,5385.47,5385.47,74
2004/7/23,11:45:00,5387.19,5387.19,5387.19,5387.19,42
2004/7/23,11:46:00,5387.46,5387.46,5387.46,5387.46,93
2004/7/23,11:47:00,5387.29,5387.29,5387.29,5387.29,92
2004/7/23,11:48:00,5388.26,5388.26,5388.26,5388.26,64
2004/7/23,11:49:00,5389.20,5389.20,5389.20,5389.20,111
2004/7/23,11:50:00,5389.78,5389.78,5389.78,5389.78,142
2004/7/23,11:51:00,5389.95,5389.95,5389.95,5389.95,108
2004/7/23,11:52:00,5391.25,5391.25,5391.25,5391.25,99
2004/7/23,11:53:00,5392.65,5392.65,5392.65,5392.65,127
2004/7/23,11:54:00,5394.40,5394.40,5394.40,5394.40,162
2004/7/23,11:55:00,5391.69,5391.69,5391.69,5391.69,96
2004/7/23,11:56:00,5397.30,5397.30,5397.30,5397.30,127
2004/7/23,11:57:00,5396.41,5396.41,5396.41,5396.41,135
2004/7/23,11:58:00,5392.75,5392.75,5392.75,5392.75,90
2004/7/23,11:59:00,5395.49,5395.49,5395.49,5395.49,62
2004/7/23,12:00:00,5398.03,5398.03,5398.03,5398.03,102
2004/7/23,12:01:00,5395.66,5395.66,5395.66,5395.66,90
2004/7/23,12:02:00,5394.82,5394.82,5394.82,5394.82,59
2004/7/23,12:03:00,5395.66,5395.66,5395.66,5395.66,99
2004/7/23,12:04:00,5390.51,5390.51,5390.51,5390.51,101
2004/7/23,12:05:00,5392.56,5392.56,5392.56,5392.56,79
2004/7/23,12:06:00,5394.02,5394.02,5394.02,5394.02,61
2004/7/23,12:07:00,5391.31,5391.31,5391.31,5391.31,78
2004/7/23,12:08:00,5392.59,5392.59,5392.59,5392.59,79
2004/7/23,12:09:00,5391.92,5391.92,5391.92,5391.92,50
2004/7/23,12:10:00,5388.19,5388.19,5388.19,5388.19,86
2004/7/23,12:11:00,5389.28,5389.28,5389.28,5389.28,96
2004/7/23,12:12:00,5384.35,5384.35,5384.35,5384.35,170
2004/7/23,12:13:00,5381.46,5381.46,5381.46,5381.46,120
2004/7/23,12:14:00,5383.91,5383.91,5383.91,5383.91,157
2004/7/23,12:15:00,5377.40,5377.40,5377.40,5377.40,187
2004/7/23,12:16:00,5379.72,5379.72,5379.72,5379.72,100
2004/7/23,12:17:00,5379.35,5379.35,5379.35,5379.35,143
2004/7/23,12:18:00,5375.57,5375.57,5375.57,5375.57,129
2004/7/23,12:19:00,5379.68,5379.68,5379.68,5379.68,111
2004/7/23,12:20:00,5378.06,5378.06,5378.06,5378.06,98
2004/7/23,12:21:00,5376.89,5376.89,5376.89,5376.89,98
2004/7/23,12:22:00,5377.42,5377.42,5377.42,5377.42,99
2004/7/23,12:23:00,5380.04,5380.04,5380.04,5380.04,50
2004/7/23,12:24:00,5377.72,5377.72,5377.72,5377.72,78
2004/7/23,12:25:00,5380.67,5380.67,5380.67,5380.67,91
2004/7/23,12:26:00,5378.59,5378.59,5378.59,5378.59,65
2004/7/23,12:27:00,5381.43,5381.43,5381.43,5381.43,50
2004/7/23,12:28:00,5380.61,5380.61,5380.61,5380.61,98
2004/7/23,12:29:00,5383.36,5383.36,5383.36,5383.36,82
2004/7/23,12:30:00,5384.48,5384.48,5384.48,5384.48,67
2004/7/23,12:31:00,5383.52,5383.52,5383.52,5383.52,75
2004/7/23,12:32:00,5384.88,5384.88,5384.88,5384.88,120
2004/7/23,12:33:00,5385.61,5385.61,5385.61,5385.61,132
2004/7/23,12:34:00,5387.34,5387.34,5387.34,5387.34,59
2004/7/23,12:35:00,5388.60,5388.60,5388.60,5388.60,252
2004/7/23,12:36:00,5387.55,5387.55,5387.55,5387.55,123
2004/7/23,12:37:00,5388.87,5388.87,5388.87,5388.87,83
2004/7/23,12:38:00,5390.58,5390.58,5390.58,5390.58,82
2004/7/23,12:39:00,5394.06,5394.06,5394.06,5394.06,109
2004/7/23,12:40:00,5391.83,5391.83,5391.83,5391.83,88
2004/7/23,12:41:00,5393.12,5393.12,5393.12,5393.12,69
2004/7/23,12:42:00,5389.78,5389.78,5389.78,5389.78,114
2004/7/23,12:43:00,5391.00,5391.00,5391.00,5391.00,111
2004/7/23,12:44:00,5391.67,5391.67,5391.67,5391.67,55
2004/7/23,12:45:00,5386.72,5386.72,5386.72,5386.72,71
2004/7/23,12:46:00,5392.78,5392.78,5392.78,5392.78,103
2004/7/23,12:47:00,5387.89,5387.89,5387.89,5387.89,100
2004/7/23,12:48:00,5388.86,5388.86,5388.86,5388.86,73
2004/7/23,12:49:00,5389.29,5389.29,5389.29,5389.29,106
2004/7/23,12:50:00,5389.82,5389.82,5389.82,5389.82,72
2004/7/23,12:51:00,5386.49,5386.49,5386.49,5386.49,60
2004/7/23,12:52:00,5391.34,5391.34,5391.34,5391.34,94
2004/7/23,12:53:00,5390.43,5390.43,5390.43,5390.43,117
2004/7/23,12:54:00,5390.46,5390.46,5390.46,5390.46,89
2004/7/23,12:55:00,5391.90,5391.90,5391.90,5391.90,90
2004/7/23,12:56:00,5391.24,5391.24,5391.24,5391.24,149
2004/7/23,12:57:00,5391.10,5391.10,5391.10,5391.10,137
2004/7/23,12:58:00,5390.61,5390.61,5390.61,5390.61,76
2004/7/23,12:59:00,5389.87,5389.87,5389.87,5389.87,97
2004/7/23,13:00:00,5393.03,5393.03,5393.03,5393.03,129
2004/7/23,13:01:00,5391.76,5391.76,5391.76,5391.76,95
2004/7/23,13:02:00,5395.25,5395.25,5395.25,5395.25,73
2004/7/23,13:03:00,5394.29,5394.29,5394.29,5394.29,138
2004/7/23,13:04:00,5390.90,5390.90,5390.90,5390.90,110
2004/7/23,13:05:00,5391.19,5391.19,5391.19,5391.19,73
2004/7/23,13:06:00,5390.35,5390.35,5390.35,5390.35,123
2004/7/23,13:07:00,5388.98,5388.98,5388.98,5388.98,137
2004/7/23,13:08:00,5386.04,5386.04,5386.04,5386.04,114
2004/7/23,13:09:00,5384.35,5384.35,5384.35,5384.35,114
2004/7/23,13:10:00,5385.01,5385.01,5385.01,5385.01,169
2004/7/23,13:11:00,5386.33,5386.33,5386.33,5386.33,254
2004/7/23,13:12:00,5383.84,5383.84,5383.84,5383.84,181
2004/7/23,13:13:00,5379.88,5379.88,5379.88,5379.88,191
2004/7/23,13:14:00,5380.39,5380.39,5380.39,5380.39,246
2004/7/23,13:15:00,5378.89,5378.89,5378.89,5378.89,240
2004/7/23,13:16:00,5374.44,5374.44,5374.44,5374.44,182
2004/7/23,13:17:00,5373.54,5373.54,5373.54,5373.54,255
2004/7/23,13:18:00,5374.48,5374.48,5374.48,5374.48,198
2004/7/23,13:19:00,5375.22,5375.22,5375.22,5375.22,254
2004/7/23,13:20:00,5370.26,5370.26,5370.26,5370.26,250
2004/7/23,13:21:00,5373.18,5373.18,5373.18,5373.18,277
2004/7/23,13:22:00,5373.52,5373.52,5373.52,5373.52,332
2004/7/23,13:23:00,5369.14,5369.14,5369.14,5369.14,230
2004/7/23,13:24:00,5374.14,5374.14,5374.14,5374.14,455
2004/7/23,13:25:00,5377.11,5377.11,5377.11,5377.11,397
2004/7/23,13:26:00,5377.11,5377.11,5377.11,5377.11,0
2004/7/23,13:27:00,5377.11,5377.11,5377.11,5377.11,0
2004/7/23,13:28:00,5377.11,5377.11,5377.11,5377.11,0
2004/7/23,13:29:00,5377.11,5377.11,5377.11,5377.11,0
2004/7/23,13:30:00,5373.85,5373.85,5373.85,5373.85,2595
2004/7/26,09:00:00,5373.85,5373.85,5373.85,5373.85,60
2004/7/26,09:01:00,5318.67,5318.67,5318.67,5318.67,1470
2004/7/26,09:02:00,5316.56,5316.56,5316.56,5316.56,375
2004/7/26,09:03:00,5318.88,5318.88,5318.88,5318.88,336
2004/7/26,09:04:00,5321.08,5321.08,5321.08,5321.08,287
2004/7/26,09:05:00,5328.19,5328.19,5328.19,5328.19,415
2004/7/26,09:06:00,5326.24,5326.24,5326.24,5326.24,283
2004/7/26,09:07:00,5330.74,5330.74,5330.74,5330.74,255
2004/7/26,09:08:00,5327.22,5327.22,5327.22,5327.22,329
2004/7/26,09:09:00,5325.89,5325.89,5325.89,5325.89,276
2004/7/26,09:10:00,5322.82,5322.82,5322.82,5322.82,269
2004/7/26,09:11:00,5316.88,5316.88,5316.88,5316.88,248
2004/7/26,09:12:00,5310.22,5310.22,5310.22,5310.22,334
2004/7/26,09:13:00,5305.85,5305.85,5305.85,5305.85,373
2004/7/26,09:14:00,5303.22,5303.22,5303.22,5303.22,230
2004/7/26,09:15:00,5297.26,5297.26,5297.26,5297.26,369
2004/7/26,09:16:00,5298.01,5298.01,5298.01,5298.01,404
2004/7/26,09:17:00,5297.61,5297.61,5297.61,5297.61,324
2004/7/26,09:18:00,5299.27,5299.27,5299.27,5299.27,277
2004/7/26,09:19:00,5302.13,5302.13,5302.13,5302.13,344
2004/7/26,09:20:00,5309.77,5309.77,5309.77,5309.77,329
2004/7/26,09:21:00,5312.26,5312.26,5312.26,5312.26,195
2004/7/26,09:22:00,5320.28,5320.28,5320.28,5320.28,226
2004/7/26,09:23:00,5321.45,5321.45,5321.45,5321.45,234
2004/7/26,09:24:00,5321.92,5321.92,5321.92,5321.92,188
2004/7/26,09:25:00,5324.24,5324.24,5324.24,5324.24,168
2004/7/26,09:26:00,5323.07,5323.07,5323.07,5323.07,203
2004/7/26,09:27:00,5324.24,5324.24,5324.24,5324.24,158
2004/7/26,09:28:00,5322.50,5322.50,5322.50,5322.50,84
2004/7/26,09:29:00,5321.63,5321.63,5321.63,5321.63,125
2004/7/26,09:30:00,5323.57,5323.57,5323.57,5323.57,140
2004/7/26,09:31:00,5322.28,5322.28,5322.28,5322.28,177
2004/7/26,09:32:00,5324.00,5324.00,5324.00,5324.00,95
2004/7/26,09:33:00,5324.12,5324.12,5324.12,5324.12,120
2004/7/26,09:34:00,5323.22,5323.22,5323.22,5323.22,124
2004/7/26,09:35:00,5323.60,5323.60,5323.60,5323.60,113
2004/7/26,09:36:00,5324.31,5324.31,5324.31,5324.31,112
2004/7/26,09:37:00,5322.60,5322.60,5322.60,5322.60,120
2004/7/26,09:38:00,5321.99,5321.99,5321.99,5321.99,90
2004/7/26,09:39:00,5324.13,5324.13,5324.13,5324.13,63
2004/7/26,09:40:00,5322.44,5322.44,5322.44,5322.44,160
2004/7/26,09:41:00,5321.25,5321.25,5321.25,5321.25,102
2004/7/26,09:42:00,5320.01,5320.01,5320.01,5320.01,64
2004/7/26,09:43:00,5322.11,5322.11,5322.11,5322.11,95
2004/7/26,09:44:00,5322.29,5322.29,5322.29,5322.29,126
2004/7/26,09:45:00,5322.98,5322.98,5322.98,5322.98,164
2004/7/26,09:46:00,5321.84,5321.84,5321.84,5321.84,95
2004/7/26,09:47:00,5328.51,5328.51,5328.51,5328.51,205
2004/7/26,09:48:00,5327.52,5327.52,5327.52,5327.52,161
2004/7/26,09:49:00,5325.09,5325.09,5325.09,5325.09,120
2004/7/26,09:50:00,5324.92,5324.92,5324.92,5324.92,183
2004/7/26,09:51:00,5324.35,5324.35,5324.35,5324.35,152
2004/7/26,09:52:00,5325.72,5325.72,5325.72,5325.72,103
2004/7/26,09:53:00,5323.52,5323.52,5323.52,5323.52,119
2004/7/26,09:54:00,5321.72,5321.72,5321.72,5321.72,110
2004/7/26,09:55:00,5321.51,5321.51,5321.51,5321.51,134
2004/7/26,09:56:00,5319.48,5319.48,5319.48,5319.48,89
2004/7/26,09:57:00,5317.69,5317.69,5317.69,5317.69,161
2004/7/26,09:58:00,5314.75,5314.75,5314.75,5314.75,298
2004/7/26,09:59:00,5311.41,5311.41,5311.41,5311.41,194
2004/7/26,10:00:00,5308.64,5308.64,5308.64,5308.64,170
2004/7/26,10:01:00,5305.69,5305.69,5305.69,5305.69,207
2004/7/26,10:02:00,5306.36,5306.36,5306.36,5306.36,174
2004/7/26,10:03:00,5303.88,5303.88,5303.88,5303.88,152
2004/7/26,10:04:00,5302.72,5302.72,5302.72,5302.72,224
2004/7/26,10:05:00,5304.18,5304.18,5304.18,5304.18,200
2004/7/26,10:06:00,5306.21,5306.21,5306.21,5306.21,152
2004/7/26,10:07:00,5305.53,5305.53,5305.53,5305.53,133
2004/7/26,10:08:00,5310.05,5310.05,5310.05,5310.05,175
2004/7/26,10:09:00,5305.38,5305.38,5305.38,5305.38,177
2004/7/26,10:10:00,5305.26,5305.26,5305.26,5305.26,86
2004/7/26,10:11:00,5307.62,5307.62,5307.62,5307.62,106
2004/7/26,10:12:00,5306.61,5306.61,5306.61,5306.61,95
2004/7/26,10:13:00,5312.56,5312.56,5312.56,5312.56,103
2004/7/26,10:14:00,5311.46,5311.46,5311.46,5311.46,65
2004/7/26,10:15:00,5311.66,5311.66,5311.66,5311.66,89
2004/7/26,10:16:00,5312.27,5312.27,5312.27,5312.27,90
2004/7/26,10:17:00,5313.02,5313.02,5313.02,5313.02,51
2004/7/26,10:18:00,5308.12,5308.12,5308.12,5308.12,64
2004/7/26,10:19:00,5309.52,5309.52,5309.52,5309.52,66
2004/7/26,10:20:00,5309.76,5309.76,5309.76,5309.76,72
2004/7/26,10:21:00,5307.41,5307.41,5307.41,5307.41,40
2004/7/26,10:22:00,5310.65,5310.65,5310.65,5310.65,84
2004/7/26,10:23:00,5307.99,5307.99,5307.99,5307.99,98
2004/7/26,10:24:00,5309.11,5309.11,5309.11,5309.11,52
2004/7/26,10:25:00,5306.09,5306.09,5306.09,5306.09,60
2004/7/26,10:26:00,5311.42,5311.42,5311.42,5311.42,78
2004/7/26,10:27:00,5308.80,5308.80,5308.80,5308.80,51
2004/7/26,10:28:00,5310.43,5310.43,5310.43,5310.43,48
2004/7/26,10:29:00,5310.69,5310.69,5310.69,5310.69,102
2004/7/26,10:30:00,5312.93,5312.93,5312.93,5312.93,82
2004/7/26,10:31:00,5312.25,5312.25,5312.25,5312.25,60
2004/7/26,10:32:00,5311.42,5311.42,5311.42,5311.42,46
2004/7/26,10:33:00,5312.56,5312.56,5312.56,5312.56,60
2004/7/26,10:34:00,5312.26,5312.26,5312.26,5312.26,75
2004/7/26,10:35:00,5310.83,5310.83,5310.83,5310.83,50
2004/7/26,10:36:00,5313.68,5313.68,5313.68,5313.68,89
2004/7/26,10:37:00,5317.32,5317.32,5317.32,5317.32,96
2004/7/26,10:38:00,5317.37,5317.37,5317.37,5317.37,73
2004/7/26,10:39:00,5320.11,5320.11,5320.11,5320.11,64
2004/7/26,10:40:00,5317.82,5317.82,5317.82,5317.82,81
2004/7/26,10:41:00,5318.01,5318.01,5318.01,5318.01,84
2004/7/26,10:42:00,5314.34,5314.34,5314.34,5314.34,62
2004/7/26,10:43:00,5316.46,5316.46,5316.46,5316.46,88
2004/7/26,10:44:00,5316.91,5316.91,5316.91,5316.91,69
2004/7/26,10:45:00,5315.44,5315.44,5315.44,5315.44,51
2004/7/26,10:46:00,5316.56,5316.56,5316.56,5316.56,80
2004/7/26,10:47:00,5318.88,5318.88,5318.88,5318.88,83
2004/7/26,10:48:00,5318.06,5318.06,5318.06,5318.06,62
2004/7/26,10:49:00,5315.32,5315.32,5315.32,5315.32,44
2004/7/26,10:50:00,5321.73,5321.73,5321.73,5321.73,65
2004/7/26,10:51:00,5318.56,5318.56,5318.56,5318.56,72
2004/7/26,10:52:00,5316.83,5316.83,5316.83,5316.83,54
2004/7/26,10:53:00,5316.10,5316.10,5316.10,5316.10,49
2004/7/26,10:54:00,5312.45,5312.45,5312.45,5312.45,70
2004/7/26,10:55:00,5313.69,5313.69,5313.69,5313.69,81
2004/7/26,10:56:00,5310.16,5310.16,5310.16,5310.16,52
2004/7/26,10:57:00,5314.42,5314.42,5314.42,5314.42,68
2004/7/26,10:58:00,5315.63,5315.63,5315.63,5315.63,105
2004/7/26,10:59:00,5311.90,5311.90,5311.90,5311.90,75
2004/7/26,11:00:00,5308.99,5308.99,5308.99,5308.99,69
2004/7/26,11:01:00,5311.39,5311.39,5311.39,5311.39,105
2004/7/26,11:02:00,5309.08,5309.08,5309.08,5309.08,77
2004/7/26,11:03:00,5311.32,5311.32,5311.32,5311.32,41
2004/7/26,11:04:00,5308.22,5308.22,5308.22,5308.22,67
2004/7/26,11:05:00,5308.82,5308.82,5308.82,5308.82,63
2004/7/26,11:06:00,5310.21,5310.21,5310.21,5310.21,46
2004/7/26,11:07:00,5310.89,5310.89,5310.89,5310.89,63
2004/7/26,11:08:00,5312.87,5312.87,5312.87,5312.87,69
2004/7/26,11:09:00,5309.80,5309.80,5309.80,5309.80,105
2004/7/26,11:10:00,5310.32,5310.32,5310.32,5310.32,53
2004/7/26,11:11:00,5311.14,5311.14,5311.14,5311.14,143
2004/7/26,11:12:00,5311.09,5311.09,5311.09,5311.09,116
2004/7/26,11:13:00,5313.06,5313.06,5313.06,5313.06,108
2004/7/26,11:14:00,5310.54,5310.54,5310.54,5310.54,74
2004/7/26,11:15:00,5310.31,5310.31,5310.31,5310.31,247
2004/7/26,11:16:00,5307.35,5307.35,5307.35,5307.35,134
2004/7/26,11:17:00,5307.26,5307.26,5307.26,5307.26,95
2004/7/26,11:18:00,5304.63,5304.63,5304.63,5304.63,134
2004/7/26,11:19:00,5304.07,5304.07,5304.07,5304.07,151
2004/7/26,11:20:00,5303.87,5303.87,5303.87,5303.87,129
2004/7/26,11:21:00,5303.97,5303.97,5303.97,5303.97,125
2004/7/26,11:22:00,5307.88,5307.88,5307.88,5307.88,162
2004/7/26,11:23:00,5306.61,5306.61,5306.61,5306.61,100
2004/7/26,11:24:00,5306.06,5306.06,5306.06,5306.06,87
2004/7/26,11:25:00,5304.74,5304.74,5304.74,5304.74,94
2004/7/26,11:26:00,5303.93,5303.93,5303.93,5303.93,75
2004/7/26,11:27:00,5302.63,5302.63,5302.63,5302.63,56
2004/7/26,11:28:00,5306.25,5306.25,5306.25,5306.25,48
2004/7/26,11:29:00,5305.36,5305.36,5305.36,5305.36,74
2004/7/26,11:30:00,5305.11,5305.11,5305.11,5305.11,54
2004/7/26,11:31:00,5306.87,5306.87,5306.87,5306.87,39
2004/7/26,11:32:00,5307.38,5307.38,5307.38,5307.38,69
2004/7/26,11:33:00,5309.13,5309.13,5309.13,5309.13,55
2004/7/26,11:34:00,5307.79,5307.79,5307.79,5307.79,99
2004/7/26,11:35:00,5307.58,5307.58,5307.58,5307.58,85
2004/7/26,11:36:00,5305.21,5305.21,5305.21,5305.21,69
2004/7/26,11:37:00,5306.34,5306.34,5306.34,5306.34,71
2004/7/26,11:38:00,5307.78,5307.78,5307.78,5307.78,38
2004/7/26,11:39:00,5309.55,5309.55,5309.55,5309.55,68
2004/7/26,11:40:00,5305.23,5305.23,5305.23,5305.23,72
2004/7/26,11:41:00,5315.30,5315.30,5315.30,5315.30,55
2004/7/26,11:42:00,5310.23,5310.23,5310.23,5310.23,57
2004/7/26,11:43:00,5307.40,5307.40,5307.40,5307.40,106
2004/7/26,11:44:00,5304.69,5304.69,5304.69,5304.69,86
2004/7/26,11:45:00,5308.52,5308.52,5308.52,5308.52,57
2004/7/26,11:46:00,5308.38,5308.38,5308.38,5308.38,82
2004/7/26,11:47:00,5307.03,5307.03,5307.03,5307.03,75
2004/7/26,11:48:00,5308.26,5308.26,5308.26,5308.26,50
2004/7/26,11:49:00,5312.04,5312.04,5312.04,5312.04,48
2004/7/26,11:50:00,5310.83,5310.83,5310.83,5310.83,73
2004/7/26,11:51:00,5315.97,5315.97,5315.97,5315.97,68
2004/7/26,11:52:00,5315.15,5315.15,5315.15,5315.15,45
2004/7/26,11:53:00,5310.54,5310.54,5310.54,5310.54,93
2004/7/26,11:54:00,5313.47,5313.47,5313.47,5313.47,76
2004/7/26,11:55:00,5315.43,5315.43,5315.43,5315.43,84
2004/7/26,11:56:00,5314.34,5314.34,5314.34,5314.34,86
2004/7/26,11:57:00,5312.72,5312.72,5312.72,5312.72,105
2004/7/26,11:58:00,5314.60,5314.60,5314.60,5314.60,85
2004/7/26,11:59:00,5314.85,5314.85,5314.85,5314.85,44
2004/7/26,12:00:00,5314.68,5314.68,5314.68,5314.68,77
2004/7/26,12:01:00,5316.00,5316.00,5316.00,5316.00,82
2004/7/26,12:02:00,5315.68,5315.68,5315.68,5315.68,54
2004/7/26,12:03:00,5317.85,5317.85,5317.85,5317.85,49
2004/7/26,12:04:00,5318.54,5318.54,5318.54,5318.54,145
2004/7/26,12:05:00,5320.03,5320.03,5320.03,5320.03,124
2004/7/26,12:06:00,5318.63,5318.63,5318.63,5318.63,47
2004/7/26,12:07:00,5321.43,5321.43,5321.43,5321.43,111
2004/7/26,12:08:00,5322.30,5322.30,5322.30,5322.30,133
2004/7/26,12:09:00,5321.74,5321.74,5321.74,5321.74,129
2004/7/26,12:10:00,5324.89,5324.89,5324.89,5324.89,85
2004/7/26,12:11:00,5324.16,5324.16,5324.16,5324.16,198
2004/7/26,12:12:00,5330.31,5330.31,5330.31,5330.31,157
2004/7/26,12:13:00,5329.53,5329.53,5329.53,5329.53,97
2004/7/26,12:14:00,5329.90,5329.90,5329.90,5329.90,140
2004/7/26,12:15:00,5331.20,5331.20,5331.20,5331.20,162
2004/7/26,12:16:00,5331.72,5331.72,5331.72,5331.72,83
2004/7/26,12:17:00,5329.43,5329.43,5329.43,5329.43,95
2004/7/26,12:18:00,5329.58,5329.58,5329.58,5329.58,107
2004/7/26,12:19:00,5328.21,5328.21,5328.21,5328.21,116
2004/7/26,12:20:00,5325.62,5325.62,5325.62,5325.62,70
2004/7/26,12:21:00,5322.99,5322.99,5322.99,5322.99,104
2004/7/26,12:22:00,5323.47,5323.47,5323.47,5323.47,109
2004/7/26,12:23:00,5325.07,5325.07,5325.07,5325.07,78
2004/7/26,12:24:00,5324.84,5324.84,5324.84,5324.84,71
2004/7/26,12:25:00,5323.12,5323.12,5323.12,5323.12,134
2004/7/26,12:26:00,5322.56,5322.56,5322.56,5322.56,121
2004/7/26,12:27:00,5323.63,5323.63,5323.63,5323.63,52
2004/7/26,12:28:00,5323.78,5323.78,5323.78,5323.78,83
2004/7/26,12:29:00,5328.10,5328.10,5328.10,5328.10,102
2004/7/26,12:30:00,5327.25,5327.25,5327.25,5327.25,101
2004/7/26,12:31:00,5328.13,5328.13,5328.13,5328.13,104
2004/7/26,12:32:00,5326.31,5326.31,5326.31,5326.31,203
2004/7/26,12:33:00,5327.95,5327.95,5327.95,5327.95,154
2004/7/26,12:34:00,5327.97,5327.97,5327.97,5327.97,79
2004/7/26,12:35:00,5327.23,5327.23,5327.23,5327.23,145
2004/7/26,12:36:00,5329.74,5329.74,5329.74,5329.74,155
2004/7/26,12:37:00,5331.40,5331.40,5331.40,5331.40,88
2004/7/26,12:38:00,5331.42,5331.42,5331.42,5331.42,98
2004/7/26,12:39:00,5335.26,5335.26,5335.26,5335.26,128
2004/7/26,12:40:00,5331.52,5331.52,5331.52,5331.52,108
2004/7/26,12:41:00,5332.23,5332.23,5332.23,5332.23,101
2004/7/26,12:42:00,5330.34,5330.34,5330.34,5330.34,177
2004/7/26,12:43:00,5329.24,5329.24,5329.24,5329.24,149
2004/7/26,12:44:00,5330.27,5330.27,5330.27,5330.27,118
2004/7/26,12:45:00,5332.53,5332.53,5332.53,5332.53,112
2004/7/26,12:46:00,5332.05,5332.05,5332.05,5332.05,121
2004/7/26,12:47:00,5331.55,5331.55,5331.55,5331.55,145
2004/7/26,12:48:00,5330.14,5330.14,5330.14,5330.14,67
2004/7/26,12:49:00,5331.85,5331.85,5331.85,5331.85,186
2004/7/26,12:50:00,5332.93,5332.93,5332.93,5332.93,213
2004/7/26,12:51:00,5332.58,5332.58,5332.58,5332.58,123
2004/7/26,12:52:00,5331.97,5331.97,5331.97,5331.97,104
2004/7/26,12:53:00,5334.49,5334.49,5334.49,5334.49,142
2004/7/26,12:54:00,5333.05,5333.05,5333.05,5333.05,130
2004/7/26,12:55:00,5333.24,5333.24,5333.24,5333.24,108
2004/7/26,12:56:00,5332.41,5332.41,5332.41,5332.41,226
2004/7/26,12:57:00,5335.15,5335.15,5335.15,5335.15,164
2004/7/26,12:58:00,5336.63,5336.63,5336.63,5336.63,91
2004/7/26,12:59:00,5334.82,5334.82,5334.82,5334.82,138
2004/7/26,13:00:00,5335.96,5335.96,5335.96,5335.96,145
2004/7/26,13:01:00,5336.86,5336.86,5336.86,5336.86,131
2004/7/26,13:02:00,5334.73,5334.73,5334.73,5334.73,66
2004/7/26,13:03:00,5336.01,5336.01,5336.01,5336.01,142
2004/7/26,13:04:00,5335.66,5335.66,5335.66,5335.66,160
2004/7/26,13:05:00,5336.33,5336.33,5336.33,5336.33,123
2004/7/26,13:06:00,5335.84,5335.84,5335.84,5335.84,127
2004/7/26,13:07:00,5332.36,5332.36,5332.36,5332.36,148
2004/7/26,13:08:00,5332.00,5332.00,5332.00,5332.00,123
2004/7/26,13:09:00,5334.76,5334.76,5334.76,5334.76,94
2004/7/26,13:10:00,5332.89,5332.89,5332.89,5332.89,184
2004/7/26,13:11:00,5335.58,5335.58,5335.58,5335.58,168
2004/7/26,13:12:00,5333.62,5333.62,5333.62,5333.62,105
2004/7/26,13:13:00,5334.41,5334.41,5334.41,5334.41,202
2004/7/26,13:14:00,5332.02,5332.02,5332.02,5332.02,268
2004/7/26,13:15:00,5329.05,5329.05,5329.05,5329.05,238
2004/7/26,13:16:00,5331.66,5331.66,5331.66,5331.66,118
2004/7/26,13:17:00,5329.53,5329.53,5329.53,5329.53,222
2004/7/26,13:18:00,5328.23,5328.23,5328.23,5328.23,249
2004/7/26,13:19:00,5328.22,5328.22,5328.22,5328.22,160
2004/7/26,13:20:00,5325.63,5325.63,5325.63,5325.63,177
2004/7/26,13:21:00,5328.20,5328.20,5328.20,5328.20,208
2004/7/26,13:22:00,5328.23,5328.23,5328.23,5328.23,222
2004/7/26,13:23:00,5331.22,5331.22,5331.22,5331.22,183
2004/7/26,13:24:00,5332.83,5332.83,5332.83,5332.83,293
2004/7/26,13:25:00,5331.43,5331.43,5331.43,5331.43,280
2004/7/26,13:26:00,5331.43,5331.43,5331.43,5331.43,0
2004/7/26,13:27:00,5331.43,5331.43,5331.43,5331.43,0
2004/7/26,13:28:00,5331.43,5331.43,5331.43,5331.43,0
2004/7/26,13:29:00,5331.43,5331.43,5331.43,5331.43,0
2004/7/26,13:30:00,5331.71,5331.71,5331.71,5331.71,2047
2004/7/27,09:00:00,5331.71,5331.71,5331.71,5331.71,32
2004/7/27,09:01:00,5335.56,5335.56,5335.56,5335.56,1254
2004/7/27,09:02:00,5338.21,5338.21,5338.21,5338.21,530
2004/7/27,09:03:00,5343.37,5343.37,5343.37,5343.37,307
2004/7/27,09:04:00,5343.32,5343.32,5343.32,5343.32,365
2004/7/27,09:05:00,5348.21,5348.21,5348.21,5348.21,411
2004/7/27,09:06:00,5344.08,5344.08,5344.08,5344.08,422
2004/7/27,09:07:00,5339.80,5339.80,5339.80,5339.80,289
2004/7/27,09:08:00,5335.96,5335.96,5335.96,5335.96,357
2004/7/27,09:09:00,5332.01,5332.01,5332.01,5332.01,318
2004/7/27,09:10:00,5327.75,5327.75,5327.75,5327.75,240
2004/7/27,09:11:00,5326.52,5326.52,5326.52,5326.52,216
2004/7/27,09:12:00,5325.56,5325.56,5325.56,5325.56,261
2004/7/27,09:13:00,5330.79,5330.79,5330.79,5330.79,251
2004/7/27,09:14:00,5327.12,5327.12,5327.12,5327.12,237
2004/7/27,09:15:00,5327.14,5327.14,5327.14,5327.14,256
2004/7/27,09:16:00,5328.30,5328.30,5328.30,5328.30,379
2004/7/27,09:17:00,5330.62,5330.62,5330.62,5330.62,270
2004/7/27,09:18:00,5329.13,5329.13,5329.13,5329.13,265
2004/7/27,09:19:00,5332.84,5332.84,5332.84,5332.84,353
2004/7/27,09:20:00,5331.66,5331.66,5331.66,5331.66,320
2004/7/27,09:21:00,5332.48,5332.48,5332.48,5332.48,184
2004/7/27,09:22:00,5333.97,5333.97,5333.97,5333.97,252
2004/7/27,09:23:00,5330.04,5330.04,5330.04,5330.04,247
2004/7/27,09:24:00,5328.88,5328.88,5328.88,5328.88,189
2004/7/27,09:25:00,5329.42,5329.42,5329.42,5329.42,174
2004/7/27,09:26:00,5327.38,5327.38,5327.38,5327.38,276
2004/7/27,09:27:00,5326.42,5326.42,5326.42,5326.42,317
2004/7/27,09:28:00,5326.85,5326.85,5326.85,5326.85,215
2004/7/27,09:29:00,5327.80,5327.80,5327.80,5327.80,243
2004/7/27,09:30:00,5324.74,5324.74,5324.74,5324.74,237
2004/7/27,09:31:00,5323.80,5323.80,5323.80,5323.80,144
2004/7/27,09:32:00,5319.22,5319.22,5319.22,5319.22,199
2004/7/27,09:33:00,5321.21,5321.21,5321.21,5321.21,302
2004/7/27,09:34:00,5314.61,5314.61,5314.61,5314.61,265
2004/7/27,09:35:00,5313.21,5313.21,5313.21,5313.21,211
2004/7/27,09:36:00,5308.28,5308.28,5308.28,5308.28,248
2004/7/27,09:37:00,5311.19,5311.19,5311.19,5311.19,290
2004/7/27,09:38:00,5307.18,5307.18,5307.18,5307.18,221
2004/7/27,09:39:00,5306.79,5306.79,5306.79,5306.79,166
2004/7/27,09:40:00,5306.98,5306.98,5306.98,5306.98,241
2004/7/27,09:41:00,5305.40,5305.40,5305.40,5305.40,254
2004/7/27,09:42:00,5310.11,5310.11,5310.11,5310.11,165
2004/7/27,09:43:00,5309.30,5309.30,5309.30,5309.30,187
2004/7/27,09:44:00,5306.23,5306.23,5306.23,5306.23,193
2004/7/27,09:45:00,5307.95,5307.95,5307.95,5307.95,188
2004/7/27,09:46:00,5308.41,5308.41,5308.41,5308.41,120
2004/7/27,09:47:00,5306.88,5306.88,5306.88,5306.88,172
2004/7/27,09:48:00,5306.85,5306.85,5306.85,5306.85,152
2004/7/27,09:49:00,5305.70,5305.70,5305.70,5305.70,147
2004/7/27,09:50:00,5308.35,5308.35,5308.35,5308.35,140
2004/7/27,09:51:00,5311.52,5311.52,5311.52,5311.52,182
2004/7/27,09:52:00,5305.11,5305.11,5305.11,5305.11,201
2004/7/27,09:53:00,5306.08,5306.08,5306.08,5306.08,159
2004/7/27,09:54:00,5309.35,5309.35,5309.35,5309.35,244
2004/7/27,09:55:00,5306.58,5306.58,5306.58,5306.58,147
2004/7/27,09:56:00,5302.81,5302.81,5302.81,5302.81,130
2004/7/27,09:57:00,5308.68,5308.68,5308.68,5308.68,152
2004/7/27,09:58:00,5303.85,5303.85,5303.85,5303.85,167
2004/7/27,09:59:00,5300.89,5300.89,5300.89,5300.89,179
2004/7/27,10:00:00,5298.91,5298.91,5298.91,5298.91,114
2004/7/27,10:01:00,5295.55,5295.55,5295.55,5295.55,254
2004/7/27,10:02:00,5293.03,5293.03,5293.03,5293.03,244
2004/7/27,10:03:00,5287.09,5287.09,5287.09,5287.09,202
2004/7/27,10:04:00,5286.15,5286.15,5286.15,5286.15,351
2004/7/27,10:05:00,5282.63,5282.63,5282.63,5282.63,336
2004/7/27,10:06:00,5284.41,5284.41,5284.41,5284.41,315
2004/7/27,10:07:00,5281.15,5281.15,5281.15,5281.15,178
2004/7/27,10:08:00,5280.42,5280.42,5280.42,5280.42,246
2004/7/27,10:09:00,5280.65,5280.65,5280.65,5280.65,209
2004/7/27,10:10:00,5287.26,5287.26,5287.26,5287.26,139
2004/7/27,10:11:00,5284.82,5284.82,5284.82,5284.82,203
2004/7/27,10:12:00,5289.94,5289.94,5289.94,5289.94,172
2004/7/27,10:13:00,5290.89,5290.89,5290.89,5290.89,144
2004/7/27,10:14:00,5289.78,5289.78,5289.78,5289.78,114
2004/7/27,10:15:00,5294.92,5294.92,5294.92,5294.92,136
2004/7/27,10:16:00,5292.75,5292.75,5292.75,5292.75,133
2004/7/27,10:17:00,5298.75,5298.75,5298.75,5298.75,100
2004/7/27,10:18:00,5295.14,5295.14,5295.14,5295.14,120
2004/7/27,10:19:00,5294.17,5294.17,5294.17,5294.17,131
2004/7/27,10:20:00,5294.27,5294.27,5294.27,5294.27,89
2004/7/27,10:21:00,5295.84,5295.84,5295.84,5295.84,84
2004/7/27,10:22:00,5293.75,5293.75,5293.75,5293.75,113
2004/7/27,10:23:00,5293.74,5293.74,5293.74,5293.74,109
2004/7/27,10:24:00,5295.68,5295.68,5295.68,5295.68,56
2004/7/27,10:25:00,5292.98,5292.98,5292.98,5292.98,98
2004/7/27,10:26:00,5297.75,5297.75,5297.75,5297.75,129
2004/7/27,10:27:00,5296.70,5296.70,5296.70,5296.70,89
2004/7/27,10:28:00,5297.07,5297.07,5297.07,5297.07,71
2004/7/27,10:29:00,5298.56,5298.56,5298.56,5298.56,94
2004/7/27,10:30:00,5299.96,5299.96,5299.96,5299.96,90
2004/7/27,10:31:00,5297.60,5297.60,5297.60,5297.60,67
2004/7/27,10:32:00,5297.26,5297.26,5297.26,5297.26,107
2004/7/27,10:33:00,5304.99,5304.99,5304.99,5304.99,167
2004/7/27,10:34:00,5302.53,5302.53,5302.53,5302.53,149
2004/7/27,10:35:00,5304.81,5304.81,5304.81,5304.81,94
2004/7/27,10:36:00,5310.37,5310.37,5310.37,5310.37,123
2004/7/27,10:37:00,5312.00,5312.00,5312.00,5312.00,159
2004/7/27,10:38:00,5311.21,5311.21,5311.21,5311.21,86
2004/7/27,10:39:00,5310.74,5310.74,5310.74,5310.74,162
2004/7/27,10:40:00,5311.37,5311.37,5311.37,5311.37,154
2004/7/27,10:41:00,5315.91,5315.91,5315.91,5315.91,146
2004/7/27,10:42:00,5314.43,5314.43,5314.43,5314.43,106
2004/7/27,10:43:00,5317.71,5317.71,5317.71,5317.71,208
2004/7/27,10:44:00,5317.72,5317.72,5317.72,5317.72,165
2004/7/27,10:45:00,5319.42,5319.42,5319.42,5319.42,129
2004/7/27,10:46:00,5322.32,5322.32,5322.32,5322.32,155
2004/7/27,10:47:00,5322.18,5322.18,5322.18,5322.18,161
2004/7/27,10:48:00,5322.98,5322.98,5322.98,5322.98,219
2004/7/27,10:49:00,5323.07,5323.07,5323.07,5323.07,129
2004/7/27,10:50:00,5329.64,5329.64,5329.64,5329.64,199
2004/7/27,10:51:00,5328.82,5328.82,5328.82,5328.82,233
2004/7/27,10:52:00,5330.99,5330.99,5330.99,5330.99,160
2004/7/27,10:53:00,5338.10,5338.10,5338.10,5338.10,211
2004/7/27,10:54:00,5336.08,5336.08,5336.08,5336.08,253
2004/7/27,10:55:00,5335.17,5335.17,5335.17,5335.17,204
2004/7/27,10:56:00,5333.51,5333.51,5333.51,5333.51,137
2004/7/27,10:57:00,5330.85,5330.85,5330.85,5330.85,177
2004/7/27,10:58:00,5329.63,5329.63,5329.63,5329.63,189
2004/7/27,10:59:00,5327.96,5327.96,5327.96,5327.96,102
2004/7/27,11:00:00,5325.89,5325.89,5325.89,5325.89,117
2004/7/27,11:01:00,5325.24,5325.24,5325.24,5325.24,105
2004/7/27,11:02:00,5326.97,5326.97,5326.97,5326.97,103
2004/7/27,11:03:00,5321.89,5321.89,5321.89,5321.89,91
2004/7/27,11:04:00,5324.55,5324.55,5324.55,5324.55,90
2004/7/27,11:05:00,5325.97,5325.97,5325.97,5325.97,101
2004/7/27,11:06:00,5325.79,5325.79,5325.79,5325.79,69
2004/7/27,11:07:00,5321.59,5321.59,5321.59,5321.59,73
2004/7/27,11:08:00,5323.96,5323.96,5323.96,5323.96,94
2004/7/27,11:09:00,5322.02,5322.02,5322.02,5322.02,86
2004/7/27,11:10:00,5323.16,5323.16,5323.16,5323.16,65
2004/7/27,11:11:00,5325.82,5325.82,5325.82,5325.82,143
2004/7/27,11:12:00,5328.85,5328.85,5328.85,5328.85,119
2004/7/27,11:13:00,5332.00,5332.00,5332.00,5332.00,77
2004/7/27,11:14:00,5338.32,5338.32,5338.32,5338.32,159
2004/7/27,11:15:00,5335.83,5335.83,5335.83,5335.83,285
2004/7/27,11:16:00,5338.78,5338.78,5338.78,5338.78,238
2004/7/27,11:17:00,5343.83,5343.83,5343.83,5343.83,196
2004/7/27,11:18:00,5347.28,5347.28,5347.28,5347.28,387
2004/7/27,11:19:00,5349.41,5349.41,5349.41,5349.41,326
2004/7/27,11:20:00,5348.47,5348.47,5348.47,5348.47,232
2004/7/27,11:21:00,5350.12,5350.12,5350.12,5350.12,295
2004/7/27,11:22:00,5351.81,5351.81,5351.81,5351.81,243
2004/7/27,11:23:00,5354.38,5354.38,5354.38,5354.38,207
2004/7/27,11:24:00,5351.33,5351.33,5351.33,5351.33,130
2004/7/27,11:25:00,5351.09,5351.09,5351.09,5351.09,171
2004/7/27,11:26:00,5354.03,5354.03,5354.03,5354.03,178
2004/7/27,11:27:00,5348.23,5348.23,5348.23,5348.23,90
2004/7/27,11:28:00,5349.02,5349.02,5349.02,5349.02,108
2004/7/27,11:29:00,5346.64,5346.64,5346.64,5346.64,152
2004/7/27,11:30:00,5346.49,5346.49,5346.49,5346.49,135
2004/7/27,11:31:00,5352.92,5352.92,5352.92,5352.92,127
2004/7/27,11:32:00,5350.01,5350.01,5350.01,5350.01,206
2004/7/27,11:33:00,5353.24,5353.24,5353.24,5353.24,126
2004/7/27,11:34:00,5355.35,5355.35,5355.35,5355.35,103
2004/7/27,11:35:00,5352.18,5352.18,5352.18,5352.18,136
2004/7/27,11:36:00,5362.87,5362.87,5362.87,5362.87,209
2004/7/27,11:37:00,5362.52,5362.52,5362.52,5362.52,309
2004/7/27,11:38:00,5369.18,5369.18,5369.18,5369.18,437
2004/7/27,11:39:00,5374.80,5374.80,5374.80,5374.80,604
2004/7/27,11:40:00,5378.63,5378.63,5378.63,5378.63,554
2004/7/27,11:41:00,5382.45,5382.45,5382.45,5382.45,376
2004/7/27,11:42:00,5381.66,5381.66,5381.66,5381.66,412
2004/7/27,11:43:00,5377.44,5377.44,5377.44,5377.44,425
2004/7/27,11:44:00,5373.92,5373.92,5373.92,5373.92,248
2004/7/27,11:45:00,5371.77,5371.77,5371.77,5371.77,206
2004/7/27,11:46:00,5373.15,5373.15,5373.15,5373.15,311
2004/7/27,11:47:00,5373.83,5373.83,5373.83,5373.83,203
2004/7/27,11:48:00,5378.74,5378.74,5378.74,5378.74,121
2004/7/27,11:49:00,5373.61,5373.61,5373.61,5373.61,219
2004/7/27,11:50:00,5384.25,5384.25,5384.25,5384.25,316
2004/7/27,11:51:00,5389.33,5389.33,5389.33,5389.33,421
2004/7/27,11:52:00,5394.13,5394.13,5394.13,5394.13,262
2004/7/27,11:53:00,5398.96,5398.96,5398.96,5398.96,393
2004/7/27,11:54:00,5400.25,5400.25,5400.25,5400.25,407
2004/7/27,11:55:00,5402.90,5402.90,5402.90,5402.90,340
2004/7/27,11:56:00,5408.47,5408.47,5408.47,5408.47,489
2004/7/27,11:57:00,5403.75,5403.75,5403.75,5403.75,497
2004/7/27,11:58:00,5400.05,5400.05,5400.05,5400.05,352
2004/7/27,11:59:00,5403.34,5403.34,5403.34,5403.34,224
2004/7/27,12:00:00,5400.44,5400.44,5400.44,5400.44,290
2004/7/27,12:01:00,5401.55,5401.55,5401.55,5401.55,251
2004/7/27,12:02:00,5400.57,5400.57,5400.57,5400.57,190
2004/7/27,12:03:00,5404.97,5404.97,5404.97,5404.97,187
2004/7/27,12:04:00,5402.52,5402.52,5402.52,5402.52,203
2004/7/27,12:05:00,5399.82,5399.82,5399.82,5399.82,151
2004/7/27,12:06:00,5394.62,5394.62,5394.62,5394.62,105
2004/7/27,12:07:00,5396.31,5396.31,5396.31,5396.31,143
2004/7/27,12:08:00,5392.72,5392.72,5392.72,5392.72,191
2004/7/27,12:09:00,5390.45,5390.45,5390.45,5390.45,110
2004/7/27,12:10:00,5388.48,5388.48,5388.48,5388.48,163
2004/7/27,12:11:00,5399.28,5399.28,5399.28,5399.28,232
2004/7/27,12:12:00,5398.87,5398.87,5398.87,5398.87,224
2004/7/27,12:13:00,5397.92,5397.92,5397.92,5397.92,117
2004/7/27,12:14:00,5393.41,5393.41,5393.41,5393.41,184
2004/7/27,12:15:00,5398.92,5398.92,5398.92,5398.92,130
2004/7/27,12:16:00,5395.81,5395.81,5395.81,5395.81,81
2004/7/27,12:17:00,5396.71,5396.71,5396.71,5396.71,98
2004/7/27,12:18:00,5393.53,5393.53,5393.53,5393.53,97
2004/7/27,12:19:00,5392.91,5392.91,5392.91,5392.91,100
2004/7/27,12:20:00,5396.60,5396.60,5396.60,5396.60,90
2004/7/27,12:21:00,5402.64,5402.64,5402.64,5402.64,144
2004/7/27,12:22:00,5404.93,5404.93,5404.93,5404.93,171
2004/7/27,12:23:00,5405.04,5405.04,5405.04,5405.04,194
2004/7/27,12:24:00,5405.93,5405.93,5405.93,5405.93,283
2004/7/27,12:25:00,5416.45,5416.45,5416.45,5416.45,576
2004/7/27,12:26:00,5421.71,5421.71,5421.71,5421.71,751
2004/7/27,12:27:00,5421.18,5421.18,5421.18,5421.18,428
2004/7/27,12:28:00,5425.50,5425.50,5425.50,5425.50,589
2004/7/27,12:29:00,5429.74,5429.74,5429.74,5429.74,336
2004/7/27,12:30:00,5421.33,5421.33,5421.33,5421.33,243
2004/7/27,12:31:00,5423.14,5423.14,5423.14,5423.14,335
2004/7/27,12:32:00,5417.35,5417.35,5417.35,5417.35,339
2004/7/27,12:33:00,5415.60,5415.60,5415.60,5415.60,230
2004/7/27,12:34:00,5416.89,5416.89,5416.89,5416.89,254
2004/7/27,12:35:00,5410.34,5410.34,5410.34,5410.34,254
2004/7/27,12:36:00,5416.82,5416.82,5416.82,5416.82,239
2004/7/27,12:37:00,5417.54,5417.54,5417.54,5417.54,154
2004/7/27,12:38:00,5418.00,5418.00,5418.00,5418.00,182
2004/7/27,12:39:00,5415.08,5415.08,5415.08,5415.08,247
2004/7/27,12:40:00,5415.38,5415.38,5415.38,5415.38,186
2004/7/27,12:41:00,5415.39,5415.39,5415.39,5415.39,112
2004/7/27,12:42:00,5412.02,5412.02,5412.02,5412.02,186
2004/7/27,12:43:00,5408.23,5408.23,5408.23,5408.23,167
2004/7/27,12:44:00,5408.72,5408.72,5408.72,5408.72,124
2004/7/27,12:45:00,5403.71,5403.71,5403.71,5403.71,161
2004/7/27,12:46:00,5401.52,5401.52,5401.52,5401.52,176
2004/7/27,12:47:00,5399.38,5399.38,5399.38,5399.38,183
2004/7/27,12:48:00,5402.27,5402.27,5402.27,5402.27,141
2004/7/27,12:49:00,5400.04,5400.04,5400.04,5400.04,158
2004/7/27,12:50:00,5400.16,5400.16,5400.16,5400.16,135
2004/7/27,12:51:00,5404.87,5404.87,5404.87,5404.87,138
2004/7/27,12:52:00,5402.81,5402.81,5402.81,5402.81,124
2004/7/27,12:53:00,5401.90,5401.90,5401.90,5401.90,179
2004/7/27,12:54:00,5402.82,5402.82,5402.82,5402.82,147
2004/7/27,12:55:00,5408.56,5408.56,5408.56,5408.56,94
2004/7/27,12:56:00,5408.49,5408.49,5408.49,5408.49,114
2004/7/27,12:57:00,5411.20,5411.20,5411.20,5411.20,129
2004/7/27,12:58:00,5410.03,5410.03,5410.03,5410.03,120
2004/7/27,12:59:00,5408.97,5408.97,5408.97,5408.97,143
2004/7/27,13:00:00,5411.85,5411.85,5411.85,5411.85,229
2004/7/27,13:01:00,5415.70,5415.70,5415.70,5415.70,177
2004/7/27,13:02:00,5409.92,5409.92,5409.92,5409.92,139
2004/7/27,13:03:00,5413.40,5413.40,5413.40,5413.40,229
2004/7/27,13:04:00,5413.57,5413.57,5413.57,5413.57,178
2004/7/27,13:05:00,5411.69,5411.69,5411.69,5411.69,124
2004/7/27,13:06:00,5411.31,5411.31,5411.31,5411.31,156
2004/7/27,13:07:00,5410.48,5410.48,5410.48,5410.48,208
2004/7/27,13:08:00,5406.37,5406.37,5406.37,5406.37,144
2004/7/27,13:09:00,5408.23,5408.23,5408.23,5408.23,122
2004/7/27,13:10:00,5409.90,5409.90,5409.90,5409.90,154
2004/7/27,13:11:00,5406.32,5406.32,5406.32,5406.32,226
2004/7/27,13:12:00,5405.09,5405.09,5405.09,5405.09,126
2004/7/27,13:13:00,5403.13,5403.13,5403.13,5403.13,169
2004/7/27,13:14:00,5402.57,5402.57,5402.57,5402.57,187
2004/7/27,13:15:00,5408.58,5408.58,5408.58,5408.58,161
2004/7/27,13:16:00,5404.54,5404.54,5404.54,5404.54,107
2004/7/27,13:17:00,5408.55,5408.55,5408.55,5408.55,189
2004/7/27,13:18:00,5411.18,5411.18,5411.18,5411.18,219
2004/7/27,13:19:00,5408.12,5408.12,5408.12,5408.12,183
2004/7/27,13:20:00,5405.60,5405.60,5405.60,5405.60,255
2004/7/27,13:21:00,5409.00,5409.00,5409.00,5409.00,364
2004/7/27,13:22:00,5407.55,5407.55,5407.55,5407.55,268
2004/7/27,13:23:00,5407.87,5407.87,5407.87,5407.87,289
2004/7/27,13:24:00,5403.85,5403.85,5403.85,5403.85,315
2004/7/27,13:25:00,5405.74,5405.74,5405.74,5405.74,368
2004/7/27,13:26:00,5405.74,5405.74,5405.74,5405.74,0
2004/7/27,13:27:00,5405.74,5405.74,5405.74,5405.74,0
2004/7/27,13:28:00,5405.74,5405.74,5405.74,5405.74,0
2004/7/27,13:29:00,5405.74,5405.74,5405.74,5405.74,0
2004/7/27,13:30:00,5398.61,5398.61,5398.61,5398.61,2235
2004/7/28,09:00:00,5398.61,5398.61,5398.61,5398.61,55
2004/7/28,09:01:00,5431.59,5431.59,5431.59,5431.59,1638
2004/7/28,09:02:00,5435.50,5435.50,5435.50,5435.50,694
2004/7/28,09:03:00,5430.32,5430.32,5430.32,5430.32,558
2004/7/28,09:04:00,5425.04,5425.04,5425.04,5425.04,566
2004/7/28,09:05:00,5419.34,5419.34,5419.34,5419.34,616
2004/7/28,09:06:00,5417.88,5417.88,5417.88,5417.88,492
2004/7/28,09:07:00,5417.22,5417.22,5417.22,5417.22,385
2004/7/28,09:08:00,5419.19,5419.19,5419.19,5419.19,455
2004/7/28,09:09:00,5420.75,5420.75,5420.75,5420.75,539
2004/7/28,09:10:00,5426.84,5426.84,5426.84,5426.84,494
2004/7/28,09:11:00,5429.06,5429.06,5429.06,5429.06,432
2004/7/28,09:12:00,5430.09,5430.09,5430.09,5430.09,641
2004/7/28,09:13:00,5431.18,5431.18,5431.18,5431.18,478
2004/7/28,09:14:00,5428.62,5428.62,5428.62,5428.62,443
2004/7/28,09:15:00,5423.59,5423.59,5423.59,5423.59,619
2004/7/28,09:16:00,5423.96,5423.96,5423.96,5423.96,518
2004/7/28,09:17:00,5418.88,5418.88,5418.88,5418.88,382
2004/7/28,09:18:00,5419.28,5419.28,5419.28,5419.28,287
2004/7/28,09:19:00,5421.44,5421.44,5421.44,5421.44,492
2004/7/28,09:20:00,5423.12,5423.12,5423.12,5423.12,430
2004/7/28,09:21:00,5424.44,5424.44,5424.44,5424.44,260
2004/7/28,09:22:00,5426.96,5426.96,5426.96,5426.96,352
2004/7/28,09:23:00,5432.36,5432.36,5432.36,5432.36,387
2004/7/28,09:24:00,5433.54,5433.54,5433.54,5433.54,320
2004/7/28,09:25:00,5438.34,5438.34,5438.34,5438.34,301
2004/7/28,09:26:00,5440.55,5440.55,5440.55,5440.55,487
2004/7/28,09:27:00,5443.08,5443.08,5443.08,5443.08,389
2004/7/28,09:28:00,5444.71,5444.71,5444.71,5444.71,244
2004/7/28,09:29:00,5444.27,5444.27,5444.27,5444.27,450
2004/7/28,09:30:00,5437.29,5437.29,5437.29,5437.29,363
2004/7/28,09:31:00,5437.00,5437.00,5437.00,5437.00,293
2004/7/28,09:32:00,5436.15,5436.15,5436.15,5436.15,265
2004/7/28,09:33:00,5433.37,5433.37,5433.37,5433.37,376
2004/7/28,09:34:00,5430.34,5430.34,5430.34,5430.34,355
2004/7/28,09:35:00,5426.78,5426.78,5426.78,5426.78,214
2004/7/28,09:36:00,5426.78,5426.78,5426.78,5426.78,307
2004/7/28,09:37:00,5421.54,5421.54,5421.54,5421.54,318
2004/7/28,09:38:00,5420.02,5420.02,5420.02,5420.02,211
2004/7/28,09:39:00,5420.46,5420.46,5420.46,5420.46,178
2004/7/28,09:40:00,5422.78,5422.78,5422.78,5422.78,200
2004/7/28,09:41:00,5423.87,5423.87,5423.87,5423.87,203
2004/7/28,09:42:00,5424.88,5424.88,5424.88,5424.88,113
2004/7/28,09:43:00,5424.66,5424.66,5424.66,5424.66,162
2004/7/28,09:44:00,5424.31,5424.31,5424.31,5424.31,194
2004/7/28,09:45:00,5422.50,5422.50,5422.50,5422.50,146
2004/7/28,09:46:00,5422.06,5422.06,5422.06,5422.06,104
2004/7/28,09:47:00,5422.47,5422.47,5422.47,5422.47,160
2004/7/28,09:48:00,5421.10,5421.10,5421.10,5421.10,182
2004/7/28,09:49:00,5420.85,5420.85,5420.85,5420.85,137
2004/7/28,09:50:00,5420.68,5420.68,5420.68,5420.68,163
2004/7/28,09:51:00,5420.47,5420.47,5420.47,5420.47,154
2004/7/28,09:52:00,5418.59,5418.59,5418.59,5418.59,125
2004/7/28,09:53:00,5419.93,5419.93,5419.93,5419.93,108
2004/7/28,09:54:00,5418.35,5418.35,5418.35,5418.35,200
2004/7/28,09:55:00,5417.47,5417.47,5417.47,5417.47,178
2004/7/28,09:56:00,5413.29,5413.29,5413.29,5413.29,153
2004/7/28,09:57:00,5410.11,5410.11,5410.11,5410.11,269
2004/7/28,09:58:00,5408.03,5408.03,5408.03,5408.03,287
2004/7/28,09:59:00,5410.58,5410.58,5410.58,5410.58,217
2004/7/28,10:00:00,5407.42,5407.42,5407.42,5407.42,186
2004/7/28,10:01:00,5408.82,5408.82,5408.82,5408.82,245
2004/7/28,10:02:00,5407.26,5407.26,5407.26,5407.26,182
2004/7/28,10:03:00,5401.11,5401.11,5401.11,5401.11,129
2004/7/28,10:04:00,5404.85,5404.85,5404.85,5404.85,153
2004/7/28,10:05:00,5405.67,5405.67,5405.67,5405.67,160
2004/7/28,10:06:00,5406.71,5406.71,5406.71,5406.71,119
2004/7/28,10:07:00,5406.71,5406.71,5406.71,5406.71,100
2004/7/28,10:08:00,5403.55,5403.55,5403.55,5403.55,182
2004/7/28,10:09:00,5405.12,5405.12,5405.12,5405.12,150
2004/7/28,10:10:00,5406.66,5406.66,5406.66,5406.66,106
2004/7/28,10:11:00,5403.90,5403.90,5403.90,5403.90,134
2004/7/28,10:12:00,5406.98,5406.98,5406.98,5406.98,114
2004/7/28,10:13:00,5405.18,5405.18,5405.18,5405.18,114
2004/7/28,10:14:00,5405.11,5405.11,5405.11,5405.11,91
2004/7/28,10:15:00,5406.56,5406.56,5406.56,5406.56,129
2004/7/28,10:16:00,5405.22,5405.22,5405.22,5405.22,116
2004/7/28,10:17:00,5405.45,5405.45,5405.45,5405.45,118
2004/7/28,10:18:00,5406.25,5406.25,5406.25,5406.25,120
2004/7/28,10:19:00,5405.39,5405.39,5405.39,5405.39,140
2004/7/28,10:20:00,5407.39,5407.39,5407.39,5407.39,122
2004/7/28,10:21:00,5410.79,5410.79,5410.79,5410.79,101
2004/7/28,10:22:00,5411.30,5411.30,5411.30,5411.30,127
2004/7/28,10:23:00,5414.28,5414.28,5414.28,5414.28,126
2004/7/28,10:24:00,5415.19,5415.19,5415.19,5415.19,106
2004/7/28,10:25:00,5414.81,5414.81,5414.81,5414.81,126
2004/7/28,10:26:00,5411.93,5411.93,5411.93,5411.93,141
2004/7/28,10:27:00,5413.02,5413.02,5413.02,5413.02,118
2004/7/28,10:28:00,5413.81,5413.81,5413.81,5413.81,68
2004/7/28,10:29:00,5414.62,5414.62,5414.62,5414.62,130
2004/7/28,10:30:00,5411.61,5411.61,5411.61,5411.61,116
2004/7/28,10:31:00,5413.98,5413.98,5413.98,5413.98,108
2004/7/28,10:32:00,5411.98,5411.98,5411.98,5411.98,121
2004/7/28,10:33:00,5412.12,5412.12,5412.12,5412.12,105
2004/7/28,10:34:00,5409.99,5409.99,5409.99,5409.99,102
2004/7/28,10:35:00,5408.75,5408.75,5408.75,5408.75,71
2004/7/28,10:36:00,5410.13,5410.13,5410.13,5410.13,134
2004/7/28,10:37:00,5408.81,5408.81,5408.81,5408.81,129
2004/7/28,10:38:00,5405.00,5405.00,5405.00,5405.00,73
2004/7/28,10:39:00,5408.40,5408.40,5408.40,5408.40,88
2004/7/28,10:40:00,5406.59,5406.59,5406.59,5406.59,120
2004/7/28,10:41:00,5405.40,5405.40,5405.40,5405.40,83
2004/7/28,10:42:00,5402.75,5402.75,5402.75,5402.75,79
2004/7/28,10:43:00,5403.18,5403.18,5403.18,5403.18,104
2004/7/28,10:44:00,5401.37,5401.37,5401.37,5401.37,151
2004/7/28,10:45:00,5401.90,5401.90,5401.90,5401.90,127
2004/7/28,10:46:00,5398.98,5398.98,5398.98,5398.98,96
2004/7/28,10:47:00,5397.05,5397.05,5397.05,5397.05,138
2004/7/28,10:48:00,5395.60,5395.60,5395.60,5395.60,128
2004/7/28,10:49:00,5397.50,5397.50,5397.50,5397.50,98
2004/7/28,10:50:00,5393.79,5393.79,5393.79,5393.79,167
2004/7/28,10:51:00,5395.89,5395.89,5395.89,5395.89,148
2004/7/28,10:52:00,5394.94,5394.94,5394.94,5394.94,123
2004/7/28,10:53:00,5395.64,5395.64,5395.64,5395.64,103
2004/7/28,10:54:00,5393.18,5393.18,5393.18,5393.18,216
2004/7/28,10:55:00,5393.91,5393.91,5393.91,5393.91,193
2004/7/28,10:56:00,5391.24,5391.24,5391.24,5391.24,76
2004/7/28,10:57:00,5392.57,5392.57,5392.57,5392.57,167
2004/7/28,10:58:00,5388.28,5388.28,5388.28,5388.28,130
2004/7/28,10:59:00,5393.89,5393.89,5393.89,5393.89,101
2004/7/28,11:00:00,5390.95,5390.95,5390.95,5390.95,101
2004/7/28,11:01:00,5393.75,5393.75,5393.75,5393.75,111
2004/7/28,11:02:00,5393.27,5393.27,5393.27,5393.27,107
2004/7/28,11:03:00,5394.25,5394.25,5394.25,5394.25,69
2004/7/28,11:04:00,5393.32,5393.32,5393.32,5393.32,121
2004/7/28,11:05:00,5391.66,5391.66,5391.66,5391.66,113
2004/7/28,11:06:00,5390.49,5390.49,5390.49,5390.49,107
2004/7/28,11:07:00,5389.30,5389.30,5389.30,5389.30,119
2004/7/28,11:08:00,5389.65,5389.65,5389.65,5389.65,157
2004/7/28,11:09:00,5389.86,5389.86,5389.86,5389.86,192
2004/7/28,11:10:00,5389.11,5389.11,5389.11,5389.11,97
2004/7/28,11:11:00,5388.37,5388.37,5388.37,5388.37,150
2004/7/28,11:12:00,5391.22,5391.22,5391.22,5391.22,167
2004/7/28,11:13:00,5391.77,5391.77,5391.77,5391.77,151
2004/7/28,11:14:00,5396.07,5396.07,5396.07,5396.07,98
2004/7/28,11:15:00,5394.36,5394.36,5394.36,5394.36,143
2004/7/28,11:16:00,5393.75,5393.75,5393.75,5393.75,114
2004/7/28,11:17:00,5395.89,5395.89,5395.89,5395.89,86
2004/7/28,11:18:00,5399.02,5399.02,5399.02,5399.02,95
2004/7/28,11:19:00,5399.07,5399.07,5399.07,5399.07,115
2004/7/28,11:20:00,5399.19,5399.19,5399.19,5399.19,78
2004/7/28,11:21:00,5397.69,5397.69,5397.69,5397.69,101
2004/7/28,11:22:00,5399.21,5399.21,5399.21,5399.21,99
2004/7/28,11:23:00,5400.04,5400.04,5400.04,5400.04,91
2004/7/28,11:24:00,5401.12,5401.12,5401.12,5401.12,62
2004/7/28,11:25:00,5401.47,5401.47,5401.47,5401.47,154
2004/7/28,11:26:00,5403.46,5403.46,5403.46,5403.46,140
2004/7/28,11:27:00,5404.26,5404.26,5404.26,5404.26,101
2004/7/28,11:28:00,5407.12,5407.12,5407.12,5407.12,94
2004/7/28,11:29:00,5408.53,5408.53,5408.53,5408.53,166
2004/7/28,11:30:00,5409.42,5409.42,5409.42,5409.42,127
2004/7/28,11:31:00,5409.54,5409.54,5409.54,5409.54,128
2004/7/28,11:32:00,5410.61,5410.61,5410.61,5410.61,208
2004/7/28,11:33:00,5413.04,5413.04,5413.04,5413.04,185
2004/7/28,11:34:00,5410.66,5410.66,5410.66,5410.66,97
2004/7/28,11:35:00,5410.83,5410.83,5410.83,5410.83,119
2004/7/28,11:36:00,5412.34,5412.34,5412.34,5412.34,139
2004/7/28,11:37:00,5418.69,5418.69,5418.69,5418.69,99
2004/7/28,11:38:00,5416.12,5416.12,5416.12,5416.12,94
2004/7/28,11:39:00,5415.75,5415.75,5415.75,5415.75,168
2004/7/28,11:40:00,5411.98,5411.98,5411.98,5411.98,136
2004/7/28,11:41:00,5412.64,5412.64,5412.64,5412.64,112
2004/7/28,11:42:00,5407.47,5407.47,5407.47,5407.47,113
2004/7/28,11:43:00,5404.98,5404.98,5404.98,5404.98,121
2004/7/28,11:44:00,5406.37,5406.37,5406.37,5406.37,152
2004/7/28,11:45:00,5406.86,5406.86,5406.86,5406.86,85
2004/7/28,11:46:00,5407.27,5407.27,5407.27,5407.27,99
2004/7/28,11:47:00,5407.14,5407.14,5407.14,5407.14,90
2004/7/28,11:48:00,5406.07,5406.07,5406.07,5406.07,58
2004/7/28,11:49:00,5405.65,5405.65,5405.65,5405.65,66
2004/7/28,11:50:00,5404.05,5404.05,5404.05,5404.05,76
2004/7/28,11:51:00,5405.41,5405.41,5405.41,5405.41,104
2004/7/28,11:52:00,5407.21,5407.21,5407.21,5407.21,44
2004/7/28,11:53:00,5402.53,5402.53,5402.53,5402.53,133
2004/7/28,11:54:00,5401.38,5401.38,5401.38,5401.38,116
2004/7/28,11:55:00,5402.22,5402.22,5402.22,5402.22,83
2004/7/28,11:56:00,5401.58,5401.58,5401.58,5401.58,91
2004/7/28,11:57:00,5401.19,5401.19,5401.19,5401.19,133
2004/7/28,11:58:00,5404.55,5404.55,5404.55,5404.55,117
2004/7/28,11:59:00,5408.18,5408.18,5408.18,5408.18,57
2004/7/28,12:00:00,5405.13,5405.13,5405.13,5405.13,98
2004/7/28,12:01:00,5404.65,5404.65,5404.65,5404.65,104
2004/7/28,12:02:00,5403.47,5403.47,5403.47,5403.47,57
2004/7/28,12:03:00,5405.21,5405.21,5405.21,5405.21,61
2004/7/28,12:04:00,5403.84,5403.84,5403.84,5403.84,85
2004/7/28,12:05:00,5403.64,5403.64,5403.64,5403.64,98
2004/7/28,12:06:00,5401.46,5401.46,5401.46,5401.46,60
2004/7/28,12:07:00,5407.71,5407.71,5407.71,5407.71,80
2004/7/28,12:08:00,5404.84,5404.84,5404.84,5404.84,106
2004/7/28,12:09:00,5404.63,5404.63,5404.63,5404.63,66
2004/7/28,12:10:00,5404.95,5404.95,5404.95,5404.95,64
2004/7/28,12:11:00,5404.99,5404.99,5404.99,5404.99,86
2004/7/28,12:12:00,5404.80,5404.80,5404.80,5404.80,82
2004/7/28,12:13:00,5404.79,5404.79,5404.79,5404.79,91
2004/7/28,12:14:00,5403.14,5403.14,5403.14,5403.14,108
2004/7/28,12:15:00,5401.52,5401.52,5401.52,5401.52,98
2004/7/28,12:16:00,5402.34,5402.34,5402.34,5402.34,135
2004/7/28,12:17:00,5402.17,5402.17,5402.17,5402.17,90
2004/7/28,12:18:00,5401.57,5401.57,5401.57,5401.57,90
2004/7/28,12:19:00,5399.43,5399.43,5399.43,5399.43,110
2004/7/28,12:20:00,5397.95,5397.95,5397.95,5397.95,87
2004/7/28,12:21:00,5395.15,5395.15,5395.15,5395.15,142
2004/7/28,12:22:00,5392.23,5392.23,5392.23,5392.23,161
2004/7/28,12:23:00,5392.15,5392.15,5392.15,5392.15,171
2004/7/28,12:24:00,5394.77,5394.77,5394.77,5394.77,165
2004/7/28,12:25:00,5387.41,5387.41,5387.41,5387.41,177
2004/7/28,12:26:00,5390.01,5390.01,5390.01,5390.01,131
2004/7/28,12:27:00,5390.04,5390.04,5390.04,5390.04,108
2004/7/28,12:28:00,5386.45,5386.45,5386.45,5386.45,181
2004/7/28,12:29:00,5387.68,5387.68,5387.68,5387.68,194
2004/7/28,12:30:00,5387.46,5387.46,5387.46,5387.46,72
2004/7/28,12:31:00,5389.61,5389.61,5389.61,5389.61,130
2004/7/28,12:32:00,5392.40,5392.40,5392.40,5392.40,108
2004/7/28,12:33:00,5394.83,5394.83,5394.83,5394.83,122
2004/7/28,12:34:00,5395.56,5395.56,5395.56,5395.56,90
2004/7/28,12:35:00,5397.83,5397.83,5397.83,5397.83,149
2004/7/28,12:36:00,5399.71,5399.71,5399.71,5399.71,160
2004/7/28,12:37:00,5400.72,5400.72,5400.72,5400.72,92
2004/7/28,12:38:00,5401.55,5401.55,5401.55,5401.55,98
2004/7/28,12:39:00,5400.45,5400.45,5400.45,5400.45,126
2004/7/28,12:40:00,5402.12,5402.12,5402.12,5402.12,104
2004/7/28,12:41:00,5398.74,5398.74,5398.74,5398.74,81
2004/7/28,12:42:00,5397.84,5397.84,5397.84,5397.84,119
2004/7/28,12:43:00,5396.13,5396.13,5396.13,5396.13,94
2004/7/28,12:44:00,5393.19,5393.19,5393.19,5393.19,71
2004/7/28,12:45:00,5392.95,5392.95,5392.95,5392.95,83
2004/7/28,12:46:00,5394.17,5394.17,5394.17,5394.17,118
2004/7/28,12:47:00,5395.36,5395.36,5395.36,5395.36,100
2004/7/28,12:48:00,5393.54,5393.54,5393.54,5393.54,71
2004/7/28,12:49:00,5392.86,5392.86,5392.86,5392.86,98
2004/7/28,12:50:00,5392.71,5392.71,5392.71,5392.71,92
2004/7/28,12:51:00,5390.82,5390.82,5390.82,5390.82,53
2004/7/28,12:52:00,5389.82,5389.82,5389.82,5389.82,73
2004/7/28,12:53:00,5391.42,5391.42,5391.42,5391.42,115
2004/7/28,12:54:00,5388.23,5388.23,5388.23,5388.23,93
2004/7/28,12:55:00,5389.91,5389.91,5389.91,5389.91,63
2004/7/28,12:56:00,5388.05,5388.05,5388.05,5388.05,96
2004/7/28,12:57:00,5387.64,5387.64,5387.64,5387.64,127
2004/7/28,12:58:00,5389.50,5389.50,5389.50,5389.50,72
2004/7/28,12:59:00,5390.78,5390.78,5390.78,5390.78,103
2004/7/28,13:00:00,5384.70,5384.70,5384.70,5384.70,114
2004/7/28,13:01:00,5387.48,5387.48,5387.48,5387.48,135
2004/7/28,13:02:00,5386.04,5386.04,5386.04,5386.04,90
2004/7/28,13:03:00,5385.87,5385.87,5385.87,5385.87,145
2004/7/28,13:04:00,5390.66,5390.66,5390.66,5390.66,143
2004/7/28,13:05:00,5391.42,5391.42,5391.42,5391.42,102
2004/7/28,13:06:00,5389.66,5389.66,5389.66,5389.66,118
2004/7/28,13:07:00,5387.61,5387.61,5387.61,5387.61,126
2004/7/28,13:08:00,5384.79,5384.79,5384.79,5384.79,165
2004/7/28,13:09:00,5386.64,5386.64,5386.64,5386.64,106
2004/7/28,13:10:00,5385.87,5385.87,5385.87,5385.87,196
2004/7/28,13:11:00,5381.24,5381.24,5381.24,5381.24,164
2004/7/28,13:12:00,5379.04,5379.04,5379.04,5379.04,114
2004/7/28,13:13:00,5379.81,5379.81,5379.81,5379.81,240
2004/7/28,13:14:00,5378.15,5378.15,5378.15,5378.15,263
2004/7/28,13:15:00,5379.01,5379.01,5379.01,5379.01,274
2004/7/28,13:16:00,5375.69,5375.69,5375.69,5375.69,179
2004/7/28,13:17:00,5375.86,5375.86,5375.86,5375.86,267
2004/7/28,13:18:00,5378.76,5378.76,5378.76,5378.76,235
2004/7/28,13:19:00,5384.39,5384.39,5384.39,5384.39,184
2004/7/28,13:20:00,5386.63,5386.63,5386.63,5386.63,227
2004/7/28,13:21:00,5386.67,5386.67,5386.67,5386.67,309
2004/7/28,13:22:00,5391.31,5391.31,5391.31,5391.31,299
2004/7/28,13:23:00,5394.18,5394.18,5394.18,5394.18,235
2004/7/28,13:24:00,5395.10,5395.10,5395.10,5395.10,366
2004/7/28,13:25:00,5393.65,5393.65,5393.65,5393.65,344
2004/7/28,13:26:00,5393.65,5393.65,5393.65,5393.65,0
2004/7/28,13:27:00,5393.65,5393.65,5393.65,5393.65,0
2004/7/28,13:28:00,5393.65,5393.65,5393.65,5393.65,0
2004/7/28,13:29:00,5393.65,5393.65,5393.65,5393.65,0
2004/7/28,13:30:00,5383.57,5383.57,5383.57,5383.57,2603
2004/7/29,09:00:00,5383.57,5383.57,5383.57,5383.57,44
2004/7/29,09:01:00,5378.23,5378.23,5378.23,5378.23,874
2004/7/29,09:02:00,5379.07,5379.07,5379.07,5379.07,348
2004/7/29,09:03:00,5379.64,5379.64,5379.64,5379.64,251
2004/7/29,09:04:00,5382.37,5382.37,5382.37,5382.37,245
2004/7/29,09:05:00,5382.44,5382.44,5382.44,5382.44,442
2004/7/29,09:06:00,5384.58,5384.58,5384.58,5384.58,327
2004/7/29,09:07:00,5383.46,5383.46,5383.46,5383.46,233
2004/7/29,09:08:00,5388.41,5388.41,5388.41,5388.41,272
2004/7/29,09:09:00,5387.14,5387.14,5387.14,5387.14,327
2004/7/29,09:10:00,5387.85,5387.85,5387.85,5387.85,242
2004/7/29,09:11:00,5385.96,5385.96,5385.96,5385.96,180
2004/7/29,09:12:00,5384.75,5384.75,5384.75,5384.75,271
2004/7/29,09:13:00,5385.78,5385.78,5385.78,5385.78,213
2004/7/29,09:14:00,5383.13,5383.13,5383.13,5383.13,199
2004/7/29,09:15:00,5375.72,5375.72,5375.72,5375.72,236
2004/7/29,09:16:00,5372.08,5372.08,5372.08,5372.08,287
2004/7/29,09:17:00,5366.75,5366.75,5366.75,5366.75,260
2004/7/29,09:18:00,5361.93,5361.93,5361.93,5361.93,265
2004/7/29,09:19:00,5360.06,5360.06,5360.06,5360.06,308
2004/7/29,09:20:00,5355.07,5355.07,5355.07,5355.07,235
2004/7/29,09:21:00,5357.41,5357.41,5357.41,5357.41,206
2004/7/29,09:22:00,5360.16,5360.16,5360.16,5360.16,226
2004/7/29,09:23:00,5361.36,5361.36,5361.36,5361.36,249
2004/7/29,09:24:00,5364.70,5364.70,5364.70,5364.70,155
2004/7/29,09:25:00,5366.13,5366.13,5366.13,5366.13,120
2004/7/29,09:26:00,5369.17,5369.17,5369.17,5369.17,161
2004/7/29,09:27:00,5368.97,5368.97,5368.97,5368.97,165
2004/7/29,09:28:00,5374.95,5374.95,5374.95,5374.95,149
2004/7/29,09:29:00,5375.30,5375.30,5375.30,5375.30,171
2004/7/29,09:30:00,5375.92,5375.92,5375.92,5375.92,163
2004/7/29,09:31:00,5372.31,5372.31,5372.31,5372.31,134
2004/7/29,09:32:00,5372.84,5372.84,5372.84,5372.84,108
2004/7/29,09:33:00,5374.96,5374.96,5374.96,5374.96,196
2004/7/29,09:34:00,5369.69,5369.69,5369.69,5369.69,168
2004/7/29,09:35:00,5374.96,5374.96,5374.96,5374.96,73
2004/7/29,09:36:00,5376.00,5376.00,5376.00,5376.00,100
2004/7/29,09:37:00,5372.76,5372.76,5372.76,5372.76,113
2004/7/29,09:38:00,5372.20,5372.20,5372.20,5372.20,83
2004/7/29,09:39:00,5372.73,5372.73,5372.73,5372.73,92
2004/7/29,09:40:00,5371.37,5371.37,5371.37,5371.37,113
2004/7/29,09:41:00,5371.52,5371.52,5371.52,5371.52,115
2004/7/29,09:42:00,5369.79,5369.79,5369.79,5369.79,95
2004/7/29,09:43:00,5368.25,5368.25,5368.25,5368.25,109
2004/7/29,09:44:00,5371.43,5371.43,5371.43,5371.43,98
2004/7/29,09:45:00,5371.44,5371.44,5371.44,5371.44,108
2004/7/29,09:46:00,5374.22,5374.22,5374.22,5374.22,91
2004/7/29,09:47:00,5377.40,5377.40,5377.40,5377.40,123
2004/7/29,09:48:00,5379.87,5379.87,5379.87,5379.87,146
2004/7/29,09:49:00,5378.55,5378.55,5378.55,5378.55,133
2004/7/29,09:50:00,5380.13,5380.13,5380.13,5380.13,144
2004/7/29,09:51:00,5383.72,5383.72,5383.72,5383.72,154
2004/7/29,09:52:00,5383.72,5383.72,5383.72,5383.72,195
2004/7/29,09:53:00,5385.42,5385.42,5385.42,5385.42,161
2004/7/29,09:54:00,5392.22,5392.22,5392.22,5392.22,245
2004/7/29,09:55:00,5391.85,5391.85,5391.85,5391.85,243
2004/7/29,09:56:00,5393.44,5393.44,5393.44,5393.44,193
2004/7/29,09:57:00,5393.98,5393.98,5393.98,5393.98,212
2004/7/29,09:58:00,5393.95,5393.95,5393.95,5393.95,273
2004/7/29,09:59:00,5395.71,5395.71,5395.71,5395.71,207
2004/7/29,10:00:00,5396.62,5396.62,5396.62,5396.62,196
2004/7/29,10:01:00,5399.22,5399.22,5399.22,5399.22,217
2004/7/29,10:02:00,5397.67,5397.67,5397.67,5397.67,148
2004/7/29,10:03:00,5394.97,5394.97,5394.97,5394.97,105
2004/7/29,10:04:00,5390.19,5390.19,5390.19,5390.19,143
2004/7/29,10:05:00,5390.36,5390.36,5390.36,5390.36,184
2004/7/29,10:06:00,5386.82,5386.82,5386.82,5386.82,138
2004/7/29,10:07:00,5386.54,5386.54,5386.54,5386.54,142
2004/7/29,10:08:00,5384.40,5384.40,5384.40,5384.40,174
2004/7/29,10:09:00,5381.04,5381.04,5381.04,5381.04,121
2004/7/29,10:10:00,5381.78,5381.78,5381.78,5381.78,79
2004/7/29,10:11:00,5384.34,5384.34,5384.34,5384.34,96
2004/7/29,10:12:00,5379.91,5379.91,5379.91,5379.91,113
2004/7/29,10:13:00,5382.42,5382.42,5382.42,5382.42,77
2004/7/29,10:14:00,5380.89,5380.89,5380.89,5380.89,54
2004/7/29,10:15:00,5381.57,5381.57,5381.57,5381.57,76
2004/7/29,10:16:00,5381.63,5381.63,5381.63,5381.63,80
2004/7/29,10:17:00,5382.16,5382.16,5382.16,5382.16,58
2004/7/29,10:18:00,5380.11,5380.11,5380.11,5380.11,73
2004/7/29,10:19:00,5384.33,5384.33,5384.33,5384.33,67
2004/7/29,10:20:00,5384.42,5384.42,5384.42,5384.42,75
2004/7/29,10:21:00,5383.27,5383.27,5383.27,5383.27,65
2004/7/29,10:22:00,5384.36,5384.36,5384.36,5384.36,107
2004/7/29,10:23:00,5387.31,5387.31,5387.31,5387.31,101
2004/7/29,10:24:00,5387.61,5387.61,5387.61,5387.61,66
2004/7/29,10:25:00,5386.08,5386.08,5386.08,5386.08,65
2004/7/29,10:26:00,5385.77,5385.77,5385.77,5385.77,100
2004/7/29,10:27:00,5387.97,5387.97,5387.97,5387.97,108
2004/7/29,10:28:00,5390.12,5390.12,5390.12,5390.12,86
2004/7/29,10:29:00,5392.11,5392.11,5392.11,5392.11,230
2004/7/29,10:30:00,5391.92,5391.92,5391.92,5391.92,177
2004/7/29,10:31:00,5394.03,5394.03,5394.03,5394.03,112
2004/7/29,10:32:00,5394.19,5394.19,5394.19,5394.19,130
2004/7/29,10:33:00,5392.12,5392.12,5392.12,5392.12,145
2004/7/29,10:34:00,5392.88,5392.88,5392.88,5392.88,106
2004/7/29,10:35:00,5391.45,5391.45,5391.45,5391.45,75
2004/7/29,10:36:00,5389.96,5389.96,5389.96,5389.96,124
2004/7/29,10:37:00,5388.11,5388.11,5388.11,5388.11,140
2004/7/29,10:38:00,5385.66,5385.66,5385.66,5385.66,105
2004/7/29,10:39:00,5384.25,5384.25,5384.25,5384.25,100
2004/7/29,10:40:00,5385.23,5385.23,5385.23,5385.23,174
2004/7/29,10:41:00,5380.83,5380.83,5380.83,5380.83,168
2004/7/29,10:42:00,5381.28,5381.28,5381.28,5381.28,92
2004/7/29,10:43:00,5376.78,5376.78,5376.78,5376.78,123
2004/7/29,10:44:00,5376.55,5376.55,5376.55,5376.55,104
2004/7/29,10:45:00,5374.29,5374.29,5374.29,5374.29,63
2004/7/29,10:46:00,5378.24,5378.24,5378.24,5378.24,68
2004/7/29,10:47:00,5379.56,5379.56,5379.56,5379.56,102
2004/7/29,10:48:00,5380.33,5380.33,5380.33,5380.33,99
2004/7/29,10:49:00,5385.46,5385.46,5385.46,5385.46,80
2004/7/29,10:50:00,5383.75,5383.75,5383.75,5383.75,79
2004/7/29,10:51:00,5383.25,5383.25,5383.25,5383.25,96
2004/7/29,10:52:00,5384.24,5384.24,5384.24,5384.24,51
2004/7/29,10:53:00,5381.10,5381.10,5381.10,5381.10,147
2004/7/29,10:54:00,5378.78,5378.78,5378.78,5378.78,105
2004/7/29,10:55:00,5378.30,5378.30,5378.30,5378.30,83
2004/7/29,10:56:00,5375.53,5375.53,5375.53,5375.53,65
2004/7/29,10:57:00,5380.72,5380.72,5380.72,5380.72,79
2004/7/29,10:58:00,5381.05,5381.05,5381.05,5381.05,72
2004/7/29,10:59:00,5379.66,5379.66,5379.66,5379.66,47
2004/7/29,11:00:00,5385.35,5385.35,5385.35,5385.35,68
2004/7/29,11:01:00,5381.68,5381.68,5381.68,5381.68,102
2004/7/29,11:02:00,5384.89,5384.89,5384.89,5384.89,81
2004/7/29,11:03:00,5381.71,5381.71,5381.71,5381.71,53
2004/7/29,11:04:00,5383.75,5383.75,5383.75,5383.75,100
2004/7/29,11:05:00,5377.83,5377.83,5377.83,5377.83,163
2004/7/29,11:06:00,5376.58,5376.58,5376.58,5376.58,77
2004/7/29,11:07:00,5376.82,5376.82,5376.82,5376.82,99
2004/7/29,11:08:00,5378.67,5378.67,5378.67,5378.67,125
2004/7/29,11:09:00,5379.50,5379.50,5379.50,5379.50,114
2004/7/29,11:10:00,5378.09,5378.09,5378.09,5378.09,51
2004/7/29,11:11:00,5376.08,5376.08,5376.08,5376.08,132
2004/7/29,11:12:00,5374.54,5374.54,5374.54,5374.54,134
2004/7/29,11:13:00,5374.04,5374.04,5374.04,5374.04,78
2004/7/29,11:14:00,5373.62,5373.62,5373.62,5373.62,141
2004/7/29,11:15:00,5370.45,5370.45,5370.45,5370.45,164
2004/7/29,11:16:00,5372.19,5372.19,5372.19,5372.19,136
2004/7/29,11:17:00,5368.92,5368.92,5368.92,5368.92,81
2004/7/29,11:18:00,5370.52,5370.52,5370.52,5370.52,132
2004/7/29,11:19:00,5369.12,5369.12,5369.12,5369.12,154
2004/7/29,11:20:00,5368.71,5368.71,5368.71,5368.71,114
2004/7/29,11:21:00,5371.75,5371.75,5371.75,5371.75,106
2004/7/29,11:22:00,5372.83,5372.83,5372.83,5372.83,139
2004/7/29,11:23:00,5371.81,5371.81,5371.81,5371.81,83
2004/7/29,11:24:00,5371.13,5371.13,5371.13,5371.13,47
2004/7/29,11:25:00,5372.53,5372.53,5372.53,5372.53,76
2004/7/29,11:26:00,5372.55,5372.55,5372.55,5372.55,58
2004/7/29,11:27:00,5371.14,5371.14,5371.14,5371.14,57
2004/7/29,11:28:00,5373.16,5373.16,5373.16,5373.16,54
2004/7/29,11:29:00,5374.02,5374.02,5374.02,5374.02,83
2004/7/29,11:30:00,5372.26,5372.26,5372.26,5372.26,58
2004/7/29,11:31:00,5372.88,5372.88,5372.88,5372.88,53
2004/7/29,11:32:00,5374.65,5374.65,5374.65,5374.65,104
2004/7/29,11:33:00,5374.34,5374.34,5374.34,5374.34,86
2004/7/29,11:34:00,5376.04,5376.04,5376.04,5376.04,66
2004/7/29,11:35:00,5377.35,5377.35,5377.35,5377.35,89
2004/7/29,11:36:00,5377.68,5377.68,5377.68,5377.68,91
2004/7/29,11:37:00,5375.99,5375.99,5375.99,5375.99,125
2004/7/29,11:38:00,5377.36,5377.36,5377.36,5377.36,83
2004/7/29,11:39:00,5378.34,5378.34,5378.34,5378.34,94
2004/7/29,11:40:00,5377.78,5377.78,5377.78,5377.78,76
2004/7/29,11:41:00,5379.40,5379.40,5379.40,5379.40,49
2004/7/29,11:42:00,5381.76,5381.76,5381.76,5381.76,65
2004/7/29,11:43:00,5379.73,5379.73,5379.73,5379.73,76
2004/7/29,11:44:00,5379.23,5379.23,5379.23,5379.23,72
2004/7/29,11:45:00,5378.37,5378.37,5378.37,5378.37,37
2004/7/29,11:46:00,5377.62,5377.62,5377.62,5377.62,72
2004/7/29,11:47:00,5376.98,5376.98,5376.98,5376.98,69
2004/7/29,11:48:00,5380.28,5380.28,5380.28,5380.28,116
2004/7/29,11:49:00,5377.34,5377.34,5377.34,5377.34,81
2004/7/29,11:50:00,5375.74,5375.74,5375.74,5375.74,97
2004/7/29,11:51:00,5378.11,5378.11,5378.11,5378.11,98
2004/7/29,11:52:00,5376.00,5376.00,5376.00,5376.00,51
2004/7/29,11:53:00,5377.52,5377.52,5377.52,5377.52,81
2004/7/29,11:54:00,5376.97,5376.97,5376.97,5376.97,96
2004/7/29,11:55:00,5376.25,5376.25,5376.25,5376.25,78
2004/7/29,11:56:00,5374.80,5374.80,5374.80,5374.80,94
2004/7/29,11:57:00,5376.18,5376.18,5376.18,5376.18,87
2004/7/29,11:58:00,5375.76,5375.76,5375.76,5375.76,134
2004/7/29,11:59:00,5374.52,5374.52,5374.52,5374.52,89
2004/7/29,12:00:00,5374.58,5374.58,5374.58,5374.58,106
2004/7/29,12:01:00,5373.94,5373.94,5373.94,5373.94,107
2004/7/29,12:02:00,5376.84,5376.84,5376.84,5376.84,71
2004/7/29,12:03:00,5375.97,5375.97,5375.97,5375.97,126
2004/7/29,12:04:00,5375.91,5375.91,5375.91,5375.91,142
2004/7/29,12:05:00,5377.25,5377.25,5377.25,5377.25,103
2004/7/29,12:06:00,5379.21,5379.21,5379.21,5379.21,58
2004/7/29,12:07:00,5381.91,5381.91,5381.91,5381.91,102
2004/7/29,12:08:00,5381.13,5381.13,5381.13,5381.13,97
2004/7/29,12:09:00,5376.85,5376.85,5376.85,5376.85,81
2004/7/29,12:10:00,5385.46,5385.46,5385.46,5385.46,103
2004/7/29,12:11:00,5380.24,5380.24,5380.24,5380.24,127
2004/7/29,12:12:00,5380.07,5380.07,5380.07,5380.07,84
2004/7/29,12:13:00,5382.18,5382.18,5382.18,5382.18,57
2004/7/29,12:14:00,5381.05,5381.05,5381.05,5381.05,93
2004/7/29,12:15:00,5382.03,5382.03,5382.03,5382.03,114
2004/7/29,12:16:00,5381.78,5381.78,5381.78,5381.78,71
2004/7/29,12:17:00,5380.39,5380.39,5380.39,5380.39,104
2004/7/29,12:18:00,5381.84,5381.84,5381.84,5381.84,84
2004/7/29,12:19:00,5381.44,5381.44,5381.44,5381.44,105
2004/7/29,12:20:00,5380.99,5380.99,5380.99,5380.99,107
2004/7/29,12:21:00,5385.34,5385.34,5385.34,5385.34,98
2004/7/29,12:22:00,5384.29,5384.29,5384.29,5384.29,107
2004/7/29,12:23:00,5387.94,5387.94,5387.94,5387.94,109
2004/7/29,12:24:00,5388.76,5388.76,5388.76,5388.76,121
2004/7/29,12:25:00,5389.66,5389.66,5389.66,5389.66,149
2004/7/29,12:26:00,5391.87,5391.87,5391.87,5391.87,101
2004/7/29,12:27:00,5392.60,5392.60,5392.60,5392.60,48
2004/7/29,12:28:00,5390.84,5390.84,5390.84,5390.84,98
2004/7/29,12:29:00,5387.97,5387.97,5387.97,5387.97,148
2004/7/29,12:30:00,5389.52,5389.52,5389.52,5389.52,84
2004/7/29,12:31:00,5392.69,5392.69,5392.69,5392.69,113
2004/7/29,12:32:00,5394.46,5394.46,5394.46,5394.46,120
2004/7/29,12:33:00,5391.42,5391.42,5391.42,5391.42,107
2004/7/29,12:34:00,5393.69,5393.69,5393.69,5393.69,69
2004/7/29,12:35:00,5392.24,5392.24,5392.24,5392.24,127
2004/7/29,12:36:00,5394.18,5394.18,5394.18,5394.18,103
2004/7/29,12:37:00,5394.31,5394.31,5394.31,5394.31,77
2004/7/29,12:38:00,5394.08,5394.08,5394.08,5394.08,76
2004/7/29,12:39:00,5393.91,5393.91,5393.91,5393.91,111
2004/7/29,12:40:00,5391.51,5391.51,5391.51,5391.51,123
2004/7/29,12:41:00,5392.42,5392.42,5392.42,5392.42,68
2004/7/29,12:42:00,5391.35,5391.35,5391.35,5391.35,164
2004/7/29,12:43:00,5387.98,5387.98,5387.98,5387.98,116
2004/7/29,12:44:00,5387.03,5387.03,5387.03,5387.03,137
2004/7/29,12:45:00,5385.60,5385.60,5385.60,5385.60,183
2004/7/29,12:46:00,5383.64,5383.64,5383.64,5383.64,165
2004/7/29,12:47:00,5383.15,5383.15,5383.15,5383.15,175
2004/7/29,12:48:00,5382.32,5382.32,5382.32,5382.32,107
2004/7/29,12:49:00,5382.25,5382.25,5382.25,5382.25,200
2004/7/29,12:50:00,5381.51,5381.51,5381.51,5381.51,168
2004/7/29,12:51:00,5381.86,5381.86,5381.86,5381.86,125
2004/7/29,12:52:00,5382.85,5382.85,5382.85,5382.85,171
2004/7/29,12:53:00,5381.35,5381.35,5381.35,5381.35,168
2004/7/29,12:54:00,5381.48,5381.48,5381.48,5381.48,157
2004/7/29,12:55:00,5386.32,5386.32,5386.32,5386.32,139
2004/7/29,12:56:00,5391.04,5391.04,5391.04,5391.04,125
2004/7/29,12:57:00,5386.69,5386.69,5386.69,5386.69,149
2004/7/29,12:58:00,5389.09,5389.09,5389.09,5389.09,108
2004/7/29,12:59:00,5385.83,5385.83,5385.83,5385.83,98
2004/7/29,13:00:00,5389.48,5389.48,5389.48,5389.48,137
2004/7/29,13:01:00,5389.98,5389.98,5389.98,5389.98,101
2004/7/29,13:02:00,5386.94,5386.94,5386.94,5386.94,58
2004/7/29,13:03:00,5390.40,5390.40,5390.40,5390.40,132
2004/7/29,13:04:00,5390.54,5390.54,5390.54,5390.54,132
2004/7/29,13:05:00,5390.76,5390.76,5390.76,5390.76,90
2004/7/29,13:06:00,5390.19,5390.19,5390.19,5390.19,125
2004/7/29,13:07:00,5390.32,5390.32,5390.32,5390.32,160
2004/7/29,13:08:00,5391.35,5391.35,5391.35,5391.35,164
2004/7/29,13:09:00,5388.54,5388.54,5388.54,5388.54,128
2004/7/29,13:10:00,5387.33,5387.33,5387.33,5387.33,250
2004/7/29,13:11:00,5386.08,5386.08,5386.08,5386.08,218
2004/7/29,13:12:00,5383.66,5383.66,5383.66,5383.66,120
2004/7/29,13:13:00,5381.16,5381.16,5381.16,5381.16,165
2004/7/29,13:14:00,5380.25,5380.25,5380.25,5380.25,329
2004/7/29,13:15:00,5380.28,5380.28,5380.28,5380.28,249
2004/7/29,13:16:00,5378.80,5378.80,5378.80,5378.80,250
2004/7/29,13:17:00,5378.26,5378.26,5378.26,5378.26,366
2004/7/29,13:18:00,5370.44,5370.44,5370.44,5370.44,413
2004/7/29,13:19:00,5368.59,5368.59,5368.59,5368.59,309
2004/7/29,13:20:00,5366.14,5366.14,5366.14,5366.14,493
2004/7/29,13:21:00,5363.70,5363.70,5363.70,5363.70,427
2004/7/29,13:22:00,5362.26,5362.26,5362.26,5362.26,395
2004/7/29,13:23:00,5359.20,5359.20,5359.20,5359.20,301
2004/7/29,13:24:00,5363.08,5363.08,5363.08,5363.08,411
2004/7/29,13:25:00,5357.37,5357.37,5357.37,5357.37,431
2004/7/29,13:26:00,5357.37,5357.37,5357.37,5357.37,0
2004/7/29,13:27:00,5357.37,5357.37,5357.37,5357.37,0
2004/7/29,13:28:00,5357.37,5357.37,5357.37,5357.37,0
2004/7/29,13:29:00,5357.37,5357.37,5357.37,5357.37,0
2004/7/29,13:30:00,5349.66,5349.66,5349.66,5349.66,4267
2004/7/30,09:00:00,5349.66,5349.66,5349.66,5349.66,63
2004/7/30,09:01:00,5414.70,5414.70,5414.70,5414.70,2437
2004/7/30,09:02:00,5412.24,5412.24,5412.24,5412.24,607
2004/7/30,09:03:00,5413.03,5413.03,5413.03,5413.03,438
2004/7/30,09:04:00,5412.26,5412.26,5412.26,5412.26,390
2004/7/30,09:05:00,5409.05,5409.05,5409.05,5409.05,451
2004/7/30,09:06:00,5406.72,5406.72,5406.72,5406.72,360
2004/7/30,09:07:00,5405.31,5405.31,5405.31,5405.31,291
2004/7/30,09:08:00,5406.62,5406.62,5406.62,5406.62,333
2004/7/30,09:09:00,5408.21,5408.21,5408.21,5408.21,396
2004/7/30,09:10:00,5411.30,5411.30,5411.30,5411.30,325
2004/7/30,09:11:00,5414.15,5414.15,5414.15,5414.15,319
2004/7/30,09:12:00,5417.10,5417.10,5417.10,5417.10,542
2004/7/30,09:13:00,5425.95,5425.95,5425.95,5425.95,383
2004/7/30,09:14:00,5427.54,5427.54,5427.54,5427.54,361
2004/7/30,09:15:00,5428.03,5428.03,5428.03,5428.03,441
2004/7/30,09:16:00,5428.64,5428.64,5428.64,5428.64,416
2004/7/30,09:17:00,5428.82,5428.82,5428.82,5428.82,298
2004/7/30,09:18:00,5429.80,5429.80,5429.80,5429.80,315
2004/7/30,09:19:00,5428.96,5428.96,5428.96,5428.96,356
2004/7/30,09:20:00,5431.59,5431.59,5431.59,5431.59,314
2004/7/30,09:21:00,5432.25,5432.25,5432.25,5432.25,228
2004/7/30,09:22:00,5435.47,5435.47,5435.47,5435.47,310
2004/7/30,09:23:00,5441.88,5441.88,5441.88,5441.88,369
2004/7/30,09:24:00,5441.19,5441.19,5441.19,5441.19,349
2004/7/30,09:25:00,5445.10,5445.10,5445.10,5445.10,374
2004/7/30,09:26:00,5447.21,5447.21,5447.21,5447.21,520
2004/7/30,09:27:00,5446.61,5446.61,5446.61,5446.61,505
2004/7/30,09:28:00,5446.83,5446.83,5446.83,5446.83,325
2004/7/30,09:29:00,5444.26,5444.26,5444.26,5444.26,444
2004/7/30,09:30:00,5444.53,5444.53,5444.53,5444.53,441
2004/7/30,09:31:00,5440.08,5440.08,5440.08,5440.08,309
2004/7/30,09:32:00,5441.96,5441.96,5441.96,5441.96,305
2004/7/30,09:33:00,5437.29,5437.29,5437.29,5437.29,373
2004/7/30,09:34:00,5436.22,5436.22,5436.22,5436.22,309
2004/7/30,09:35:00,5435.72,5435.72,5435.72,5435.72,214
2004/7/30,09:36:00,5435.36,5435.36,5435.36,5435.36,298
2004/7/30,09:37:00,5438.76,5438.76,5438.76,5438.76,376
2004/7/30,09:38:00,5440.65,5440.65,5440.65,5440.65,259
2004/7/30,09:39:00,5444.02,5444.02,5444.02,5444.02,269
2004/7/30,09:40:00,5448.69,5448.69,5448.69,5448.69,343
2004/7/30,09:41:00,5444.40,5444.40,5444.40,5444.40,247
2004/7/30,09:42:00,5445.71,5445.71,5445.71,5445.71,198
2004/7/30,09:43:00,5442.69,5442.69,5442.69,5442.69,193
2004/7/30,09:44:00,5441.10,5441.10,5441.10,5441.10,236
2004/7/30,09:45:00,5440.03,5440.03,5440.03,5440.03,193
2004/7/30,09:46:00,5439.00,5439.00,5439.00,5439.00,145
2004/7/30,09:47:00,5437.31,5437.31,5437.31,5437.31,213
2004/7/30,09:48:00,5434.89,5434.89,5434.89,5434.89,206
2004/7/30,09:49:00,5433.14,5433.14,5433.14,5433.14,161
2004/7/30,09:50:00,5435.04,5435.04,5435.04,5435.04,214
2004/7/30,09:51:00,5433.89,5433.89,5433.89,5433.89,184
2004/7/30,09:52:00,5431.15,5431.15,5431.15,5431.15,145
2004/7/30,09:53:00,5435.84,5435.84,5435.84,5435.84,126
2004/7/30,09:54:00,5436.72,5436.72,5436.72,5436.72,162
2004/7/30,09:55:00,5433.85,5433.85,5433.85,5433.85,165
2004/7/30,09:56:00,5432.91,5432.91,5432.91,5432.91,124
2004/7/30,09:57:00,5433.40,5433.40,5433.40,5433.40,148
2004/7/30,09:58:00,5433.52,5433.52,5433.52,5433.52,141
2004/7/30,09:59:00,5434.21,5434.21,5434.21,5434.21,117
2004/7/30,10:00:00,5436.78,5436.78,5436.78,5436.78,94
2004/7/30,10:01:00,5432.79,5432.79,5432.79,5432.79,171
2004/7/30,10:02:00,5431.85,5431.85,5431.85,5431.85,134
2004/7/30,10:03:00,5433.23,5433.23,5433.23,5433.23,97
2004/7/30,10:04:00,5433.63,5433.63,5433.63,5433.63,135
2004/7/30,10:05:00,5436.84,5436.84,5436.84,5436.84,144
2004/7/30,10:06:00,5439.50,5439.50,5439.50,5439.50,125
2004/7/30,10:07:00,5441.00,5441.00,5441.00,5441.00,123
2004/7/30,10:08:00,5439.13,5439.13,5439.13,5439.13,222
2004/7/30,10:09:00,5441.54,5441.54,5441.54,5441.54,231
2004/7/30,10:10:00,5441.49,5441.49,5441.49,5441.49,170
2004/7/30,10:11:00,5441.41,5441.41,5441.41,5441.41,167
2004/7/30,10:12:00,5438.68,5438.68,5438.68,5438.68,184
2004/7/30,10:13:00,5438.07,5438.07,5438.07,5438.07,130
2004/7/30,10:14:00,5438.21,5438.21,5438.21,5438.21,160
2004/7/30,10:15:00,5435.19,5435.19,5435.19,5435.19,227
2004/7/30,10:16:00,5436.80,5436.80,5436.80,5436.80,318
2004/7/30,10:17:00,5442.30,5442.30,5442.30,5442.30,292
2004/7/30,10:18:00,5443.98,5443.98,5443.98,5443.98,179
2004/7/30,10:19:00,5449.31,5449.31,5449.31,5449.31,297
2004/7/30,10:20:00,5447.50,5447.50,5447.50,5447.50,295
2004/7/30,10:21:00,5450.38,5450.38,5450.38,5450.38,157
2004/7/30,10:22:00,5448.13,5448.13,5448.13,5448.13,251
2004/7/30,10:23:00,5447.79,5447.79,5447.79,5447.79,264
2004/7/30,10:24:00,5450.29,5450.29,5450.29,5450.29,183
2004/7/30,10:25:00,5446.24,5446.24,5446.24,5446.24,187
2004/7/30,10:26:00,5448.63,5448.63,5448.63,5448.63,145
2004/7/30,10:27:00,5448.52,5448.52,5448.52,5448.52,172
2004/7/30,10:28:00,5446.47,5446.47,5446.47,5446.47,164
2004/7/30,10:29:00,5444.52,5444.52,5444.52,5444.52,179
2004/7/30,10:30:00,5443.02,5443.02,5443.02,5443.02,133
2004/7/30,10:31:00,5443.45,5443.45,5443.45,5443.45,102
2004/7/30,10:32:00,5442.34,5442.34,5442.34,5442.34,140
2004/7/30,10:33:00,5442.00,5442.00,5442.00,5442.00,139
2004/7/30,10:34:00,5440.43,5440.43,5440.43,5440.43,140
2004/7/30,10:35:00,5440.01,5440.01,5440.01,5440.01,122
2004/7/30,10:36:00,5436.76,5436.76,5436.76,5436.76,231
2004/7/30,10:37:00,5434.60,5434.60,5434.60,5434.60,251
2004/7/30,10:38:00,5433.24,5433.24,5433.24,5433.24,180
2004/7/30,10:39:00,5430.79,5430.79,5430.79,5430.79,234
2004/7/30,10:40:00,5427.23,5427.23,5427.23,5427.23,210
2004/7/30,10:41:00,5428.90,5428.90,5428.90,5428.90,237
2004/7/30,10:42:00,5425.45,5425.45,5425.45,5425.45,219
2004/7/30,10:43:00,5426.30,5426.30,5426.30,5426.30,356
2004/7/30,10:44:00,5423.65,5423.65,5423.65,5423.65,297
2004/7/30,10:45:00,5421.66,5421.66,5421.66,5421.66,155
2004/7/30,10:46:00,5430.97,5430.97,5430.97,5430.97,215
2004/7/30,10:47:00,5430.55,5430.55,5430.55,5430.55,196
2004/7/30,10:48:00,5430.77,5430.77,5430.77,5430.77,160
2004/7/30,10:49:00,5430.89,5430.89,5430.89,5430.89,102
2004/7/30,10:50:00,5434.63,5434.63,5434.63,5434.63,127
2004/7/30,10:51:00,5430.14,5430.14,5430.14,5430.14,115
2004/7/30,10:52:00,5430.43,5430.43,5430.43,5430.43,79
2004/7/30,10:53:00,5432.15,5432.15,5432.15,5432.15,84
2004/7/30,10:54:00,5436.03,5436.03,5436.03,5436.03,121
2004/7/30,10:55:00,5430.73,5430.73,5430.73,5430.73,113
2004/7/30,10:56:00,5428.34,5428.34,5428.34,5428.34,89
2004/7/30,10:57:00,5428.16,5428.16,5428.16,5428.16,145
2004/7/30,10:58:00,5426.56,5426.56,5426.56,5426.56,160
2004/7/30,10:59:00,5427.61,5427.61,5427.61,5427.61,83
2004/7/30,11:00:00,5425.57,5425.57,5425.57,5425.57,184
2004/7/30,11:01:00,5423.28,5423.28,5423.28,5423.28,171
2004/7/30,11:02:00,5424.65,5424.65,5424.65,5424.65,172
2004/7/30,11:03:00,5422.93,5422.93,5422.93,5422.93,99
2004/7/30,11:04:00,5424.02,5424.02,5424.02,5424.02,125
2004/7/30,11:05:00,5421.56,5421.56,5421.56,5421.56,91
2004/7/30,11:06:00,5421.90,5421.90,5421.90,5421.90,65
2004/7/30,11:07:00,5425.88,5425.88,5425.88,5425.88,93
2004/7/30,11:08:00,5428.30,5428.30,5428.30,5428.30,135
2004/7/30,11:09:00,5430.33,5430.33,5430.33,5430.33,124
2004/7/30,11:10:00,5428.75,5428.75,5428.75,5428.75,76
2004/7/30,11:11:00,5429.57,5429.57,5429.57,5429.57,118
2004/7/30,11:12:00,5431.40,5431.40,5431.40,5431.40,134
2004/7/30,11:13:00,5425.99,5425.99,5425.99,5425.99,109
2004/7/30,11:14:00,5429.52,5429.52,5429.52,5429.52,94
2004/7/30,11:15:00,5428.69,5428.69,5428.69,5428.69,123
2004/7/30,11:16:00,5428.47,5428.47,5428.47,5428.47,109
2004/7/30,11:17:00,5424.86,5424.86,5424.86,5424.86,44
2004/7/30,11:18:00,5430.92,5430.92,5430.92,5430.92,83
2004/7/30,11:19:00,5429.96,5429.96,5429.96,5429.96,115
2004/7/30,11:20:00,5429.88,5429.88,5429.88,5429.88,87
2004/7/30,11:21:00,5432.83,5432.83,5432.83,5432.83,109
2004/7/30,11:22:00,5433.21,5433.21,5433.21,5433.21,84
2004/7/30,11:23:00,5434.57,5434.57,5434.57,5434.57,131
2004/7/30,11:24:00,5433.33,5433.33,5433.33,5433.33,73
2004/7/30,11:25:00,5434.54,5434.54,5434.54,5434.54,176
2004/7/30,11:26:00,5435.95,5435.95,5435.95,5435.95,166
2004/7/30,11:27:00,5435.50,5435.50,5435.50,5435.50,89
2004/7/30,11:28:00,5437.43,5437.43,5437.43,5437.43,127
2004/7/30,11:29:00,5438.48,5438.48,5438.48,5438.48,111
2004/7/30,11:30:00,5443.17,5443.17,5443.17,5443.17,120
2004/7/30,11:31:00,5438.95,5438.95,5438.95,5438.95,70
2004/7/30,11:32:00,5437.09,5437.09,5437.09,5437.09,107
2004/7/30,11:33:00,5434.11,5434.11,5434.11,5434.11,95
2004/7/30,11:34:00,5432.97,5432.97,5432.97,5432.97,65
2004/7/30,11:35:00,5432.76,5432.76,5432.76,5432.76,110
2004/7/30,11:36:00,5430.81,5430.81,5430.81,5430.81,132
2004/7/30,11:37:00,5431.49,5431.49,5431.49,5431.49,109
2004/7/30,11:38:00,5432.76,5432.76,5432.76,5432.76,64
2004/7/30,11:39:00,5433.38,5433.38,5433.38,5433.38,124
2004/7/30,11:40:00,5433.89,5433.89,5433.89,5433.89,89
2004/7/30,11:41:00,5431.87,5431.87,5431.87,5431.87,92
2004/7/30,11:42:00,5430.07,5430.07,5430.07,5430.07,88
2004/7/30,11:43:00,5430.88,5430.88,5430.88,5430.88,115
2004/7/30,11:44:00,5431.87,5431.87,5431.87,5431.87,92
2004/7/30,11:45:00,5431.83,5431.83,5431.83,5431.83,75
2004/7/30,11:46:00,5433.46,5433.46,5433.46,5433.46,120
2004/7/30,11:47:00,5429.43,5429.43,5429.43,5429.43,127
2004/7/30,11:48:00,5430.23,5430.23,5430.23,5430.23,95
2004/7/30,11:49:00,5430.22,5430.22,5430.22,5430.22,92
2004/7/30,11:50:00,5431.29,5431.29,5431.29,5431.29,114
2004/7/30,11:51:00,5433.46,5433.46,5433.46,5433.46,117
2004/7/30,11:52:00,5429.99,5429.99,5429.99,5429.99,65
2004/7/30,11:53:00,5431.82,5431.82,5431.82,5431.82,112
2004/7/30,11:54:00,5433.89,5433.89,5433.89,5433.89,120
2004/7/30,11:55:00,5436.76,5436.76,5436.76,5436.76,105
2004/7/30,11:56:00,5434.42,5434.42,5434.42,5434.42,156
2004/7/30,11:57:00,5435.97,5435.97,5435.97,5435.97,145
2004/7/30,11:58:00,5435.89,5435.89,5435.89,5435.89,169
2004/7/30,11:59:00,5435.24,5435.24,5435.24,5435.24,86
2004/7/30,12:00:00,5434.77,5434.77,5434.77,5434.77,127
2004/7/30,12:01:00,5437.13,5437.13,5437.13,5437.13,111
2004/7/30,12:02:00,5437.08,5437.08,5437.08,5437.08,70
2004/7/30,12:03:00,5437.06,5437.06,5437.06,5437.06,90
2004/7/30,12:04:00,5442.49,5442.49,5442.49,5442.49,109
2004/7/30,12:05:00,5438.85,5438.85,5438.85,5438.85,144
2004/7/30,12:06:00,5438.24,5438.24,5438.24,5438.24,81
2004/7/30,12:07:00,5444.07,5444.07,5444.07,5444.07,203
2004/7/30,12:08:00,5442.11,5442.11,5442.11,5442.11,181
2004/7/30,12:09:00,5444.76,5444.76,5444.76,5444.76,167
2004/7/30,12:10:00,5444.41,5444.41,5444.41,5444.41,130
2004/7/30,12:11:00,5449.99,5449.99,5449.99,5449.99,170
2004/7/30,12:12:00,5443.88,5443.88,5443.88,5443.88,153
2004/7/30,12:13:00,5445.44,5445.44,5445.44,5445.44,107
2004/7/30,12:14:00,5443.62,5443.62,5443.62,5443.62,165
2004/7/30,12:15:00,5445.26,5445.26,5445.26,5445.26,240
2004/7/30,12:16:00,5442.41,5442.41,5442.41,5442.41,114
2004/7/30,12:17:00,5444.46,5444.46,5444.46,5444.46,118
2004/7/30,12:18:00,5443.39,5443.39,5443.39,5443.39,156
2004/7/30,12:19:00,5441.54,5441.54,5441.54,5441.54,102
2004/7/30,12:20:00,5442.38,5442.38,5442.38,5442.38,63
2004/7/30,12:21:00,5442.78,5442.78,5442.78,5442.78,111
2004/7/30,12:22:00,5443.74,5443.74,5443.74,5443.74,108
2004/7/30,12:23:00,5442.57,5442.57,5442.57,5442.57,86
2004/7/30,12:24:00,5443.24,5443.24,5443.24,5443.24,105
2004/7/30,12:25:00,5440.67,5440.67,5440.67,5440.67,243
2004/7/30,12:26:00,5435.26,5435.26,5435.26,5435.26,206
2004/7/30,12:27:00,5435.98,5435.98,5435.98,5435.98,161
2004/7/30,12:28:00,5433.76,5433.76,5433.76,5433.76,327
2004/7/30,12:29:00,5431.59,5431.59,5431.59,5431.59,229
2004/7/30,12:30:00,5429.82,5429.82,5429.82,5429.82,150
2004/7/30,12:31:00,5431.10,5431.10,5431.10,5431.10,196
2004/7/30,12:32:00,5429.18,5429.18,5429.18,5429.18,253
2004/7/30,12:33:00,5428.68,5428.68,5428.68,5428.68,149
2004/7/30,12:34:00,5431.28,5431.28,5431.28,5431.28,94
2004/7/30,12:35:00,5426.48,5426.48,5426.48,5426.48,165
2004/7/30,12:36:00,5430.81,5430.81,5430.81,5430.81,125
2004/7/30,12:37:00,5432.22,5432.22,5432.22,5432.22,104
2004/7/30,12:38:00,5426.98,5426.98,5426.98,5426.98,84
2004/7/30,12:39:00,5429.80,5429.80,5429.80,5429.80,112
2004/7/30,12:40:00,5429.99,5429.99,5429.99,5429.99,96
2004/7/30,12:41:00,5432.60,5432.60,5432.60,5432.60,84
2004/7/30,12:42:00,5429.42,5429.42,5429.42,5429.42,174
2004/7/30,12:43:00,5433.53,5433.53,5433.53,5433.53,141
2004/7/30,12:44:00,5433.83,5433.83,5433.83,5433.83,117
2004/7/30,12:45:00,5433.98,5433.98,5433.98,5433.98,149
2004/7/30,12:46:00,5433.72,5433.72,5433.72,5433.72,165
2004/7/30,12:47:00,5431.74,5431.74,5431.74,5431.74,87
2004/7/30,12:48:00,5433.84,5433.84,5433.84,5433.84,61
2004/7/30,12:49:00,5432.09,5432.09,5432.09,5432.09,110
2004/7/30,12:50:00,5428.66,5428.66,5428.66,5428.66,143
2004/7/30,12:51:00,5431.50,5431.50,5431.50,5431.50,89
2004/7/30,12:52:00,5431.36,5431.36,5431.36,5431.36,103
2004/7/30,12:53:00,5430.44,5430.44,5430.44,5430.44,157
2004/7/30,12:54:00,5428.82,5428.82,5428.82,5428.82,142
2004/7/30,12:55:00,5431.59,5431.59,5431.59,5431.59,88
2004/7/30,12:56:00,5432.10,5432.10,5432.10,5432.10,151
2004/7/30,12:57:00,5428.58,5428.58,5428.58,5428.58,169
2004/7/30,12:58:00,5425.87,5425.87,5425.87,5425.87,127
2004/7/30,12:59:00,5424.96,5424.96,5424.96,5424.96,154
2004/7/30,13:00:00,5425.53,5425.53,5425.53,5425.53,185
2004/7/30,13:01:00,5425.91,5425.91,5425.91,5425.91,198
2004/7/30,13:02:00,5422.01,5422.01,5422.01,5422.01,143
2004/7/30,13:03:00,5421.70,5421.70,5421.70,5421.70,244
2004/7/30,13:04:00,5420.84,5420.84,5420.84,5420.84,213
2004/7/30,13:05:00,5420.97,5420.97,5420.97,5420.97,140
2004/7/30,13:06:00,5422.60,5422.60,5422.60,5422.60,241
2004/7/30,13:07:00,5418.23,5418.23,5418.23,5418.23,185
2004/7/30,13:08:00,5419.46,5419.46,5419.46,5419.46,194
2004/7/30,13:09:00,5417.74,5417.74,5417.74,5417.74,139
2004/7/30,13:10:00,5417.47,5417.47,5417.47,5417.47,198
2004/7/30,13:11:00,5415.80,5415.80,5415.80,5415.80,216
2004/7/30,13:12:00,5420.14,5420.14,5420.14,5420.14,215
2004/7/30,13:13:00,5416.66,5416.66,5416.66,5416.66,221
2004/7/30,13:14:00,5414.35,5414.35,5414.35,5414.35,338
2004/7/30,13:15:00,5411.08,5411.08,5411.08,5411.08,265
2004/7/30,13:16:00,5411.61,5411.61,5411.61,5411.61,217
2004/7/30,13:17:00,5411.41,5411.41,5411.41,5411.41,383
2004/7/30,13:18:00,5409.48,5409.48,5409.48,5409.48,334
2004/7/30,13:19:00,5408.41,5408.41,5408.41,5408.41,283
2004/7/30,13:20:00,5409.60,5409.60,5409.60,5409.60,331
2004/7/30,13:21:00,5413.69,5413.69,5413.69,5413.69,410
2004/7/30,13:22:00,5417.25,5417.25,5417.25,5417.25,287
2004/7/30,13:23:00,5414.16,5414.16,5414.16,5414.16,217
2004/7/30,13:24:00,5418.29,5418.29,5418.29,5418.29,404
2004/7/30,13:25:00,5421.50,5421.50,5421.50,5421.50,364
2004/7/30,13:26:00,5421.50,5421.50,5421.50,5421.50,0
2004/7/30,13:27:00,5421.50,5421.50,5421.50,5421.50,0
2004/7/30,13:28:00,5421.50,5421.50,5421.50,5421.50,0
2004/7/30,13:29:00,5421.50,5421.50,5421.50,5421.50,0
2004/7/30,13:30:00,5420.57,5420.57,5420.57,5420.57,3239
2004/8/2,09:00:00,5420.57,5420.57,5420.57,5420.57,80
2004/8/2,09:01:00,5404.19,5404.19,5404.19,5404.19,1250
2004/8/2,09:02:00,5403.11,5403.11,5403.11,5403.11,333
2004/8/2,09:03:00,5402.53,5402.53,5402.53,5402.53,305
2004/8/2,09:04:00,5402.64,5402.64,5402.64,5402.64,322
2004/8/2,09:05:00,5391.98,5391.98,5391.98,5391.98,445
2004/8/2,09:06:00,5388.90,5388.90,5388.90,5388.90,355
2004/8/2,09:07:00,5389.66,5389.66,5389.66,5389.66,261
2004/8/2,09:08:00,5373.00,5373.00,5373.00,5373.00,435
2004/8/2,09:09:00,5368.00,5368.00,5368.00,5368.00,507
2004/8/2,09:10:00,5370.41,5370.41,5370.41,5370.41,314
2004/8/2,09:11:00,5368.73,5368.73,5368.73,5368.73,243
2004/8/2,09:12:00,5375.88,5375.88,5375.88,5375.88,279
2004/8/2,09:13:00,5377.29,5377.29,5377.29,5377.29,344
2004/8/2,09:14:00,5380.58,5380.58,5380.58,5380.58,175
2004/8/2,09:15:00,5383.51,5383.51,5383.51,5383.51,237
2004/8/2,09:16:00,5382.64,5382.64,5382.64,5382.64,254
2004/8/2,09:17:00,5387.20,5387.20,5387.20,5387.20,168
2004/8/2,09:18:00,5387.58,5387.58,5387.58,5387.58,159
2004/8/2,09:19:00,5389.33,5389.33,5389.33,5389.33,205
2004/8/2,09:20:00,5385.58,5385.58,5385.58,5385.58,213
2004/8/2,09:21:00,5382.42,5382.42,5382.42,5382.42,189
2004/8/2,09:22:00,5387.13,5387.13,5387.13,5387.13,176
2004/8/2,09:23:00,5381.68,5381.68,5381.68,5381.68,248
2004/8/2,09:24:00,5382.84,5382.84,5382.84,5382.84,144
2004/8/2,09:25:00,5381.59,5381.59,5381.59,5381.59,140
2004/8/2,09:26:00,5388.43,5388.43,5388.43,5388.43,160
2004/8/2,09:27:00,5386.31,5386.31,5386.31,5386.31,144
2004/8/2,09:28:00,5384.47,5384.47,5384.47,5384.47,98
2004/8/2,09:29:00,5383.94,5383.94,5383.94,5383.94,116
2004/8/2,09:30:00,5382.94,5382.94,5382.94,5382.94,136
2004/8/2,09:31:00,5382.16,5382.16,5382.16,5382.16,129
2004/8/2,09:32:00,5387.82,5387.82,5387.82,5387.82,109
2004/8/2,09:33:00,5386.42,5386.42,5386.42,5386.42,148
2004/8/2,09:34:00,5388.60,5388.60,5388.60,5388.60,117
2004/8/2,09:35:00,5388.35,5388.35,5388.35,5388.35,106
2004/8/2,09:36:00,5391.72,5391.72,5391.72,5391.72,200
2004/8/2,09:37:00,5392.32,5392.32,5392.32,5392.32,216
2004/8/2,09:38:00,5392.72,5392.72,5392.72,5392.72,177
2004/8/2,09:39:00,5395.49,5395.49,5395.49,5395.49,142
2004/8/2,09:40:00,5397.24,5397.24,5397.24,5397.24,220
2004/8/2,09:41:00,5395.98,5395.98,5395.98,5395.98,211
2004/8/2,09:42:00,5392.88,5392.88,5392.88,5392.88,165
2004/8/2,09:43:00,5392.68,5392.68,5392.68,5392.68,117
2004/8/2,09:44:00,5389.77,5389.77,5389.77,5389.77,176
2004/8/2,09:45:00,5386.04,5386.04,5386.04,5386.04,136
2004/8/2,09:46:00,5383.88,5383.88,5383.88,5383.88,185
2004/8/2,09:47:00,5382.67,5382.67,5382.67,5382.67,233
2004/8/2,09:48:00,5378.71,5378.71,5378.71,5378.71,178
2004/8/2,09:49:00,5380.12,5380.12,5380.12,5380.12,130
2004/8/2,09:50:00,5381.84,5381.84,5381.84,5381.84,139
2004/8/2,09:51:00,5374.53,5374.53,5374.53,5374.53,194
2004/8/2,09:52:00,5379.31,5379.31,5379.31,5379.31,136
2004/8/2,09:53:00,5379.71,5379.71,5379.71,5379.71,101
2004/8/2,09:54:00,5380.32,5380.32,5380.32,5380.32,143
2004/8/2,09:55:00,5379.00,5379.00,5379.00,5379.00,110
2004/8/2,09:56:00,5381.11,5381.11,5381.11,5381.11,85
2004/8/2,09:57:00,5377.59,5377.59,5377.59,5377.59,78
2004/8/2,09:58:00,5384.94,5384.94,5384.94,5384.94,169
2004/8/2,09:59:00,5383.42,5383.42,5383.42,5383.42,133
2004/8/2,10:00:00,5386.09,5386.09,5386.09,5386.09,87
2004/8/2,10:01:00,5381.86,5381.86,5381.86,5381.86,120
2004/8/2,10:02:00,5384.05,5384.05,5384.05,5384.05,108
2004/8/2,10:03:00,5380.08,5380.08,5380.08,5380.08,75
2004/8/2,10:04:00,5378.30,5378.30,5378.30,5378.30,95
2004/8/2,10:05:00,5376.92,5376.92,5376.92,5376.92,120
2004/8/2,10:06:00,5378.72,5378.72,5378.72,5378.72,145
2004/8/2,10:07:00,5379.86,5379.86,5379.86,5379.86,107
2004/8/2,10:08:00,5373.95,5373.95,5373.95,5373.95,189
2004/8/2,10:09:00,5374.89,5374.89,5374.89,5374.89,145
2004/8/2,10:10:00,5378.30,5378.30,5378.30,5378.30,90
2004/8/2,10:11:00,5376.85,5376.85,5376.85,5376.85,111
2004/8/2,10:12:00,5378.14,5378.14,5378.14,5378.14,146
2004/8/2,10:13:00,5375.53,5375.53,5375.53,5375.53,88
2004/8/2,10:14:00,5374.88,5374.88,5374.88,5374.88,52
2004/8/2,10:15:00,5375.77,5375.77,5375.77,5375.77,135
2004/8/2,10:16:00,5375.28,5375.28,5375.28,5375.28,181
2004/8/2,10:17:00,5374.84,5374.84,5374.84,5374.84,101
2004/8/2,10:18:00,5371.40,5371.40,5371.40,5371.40,164
2004/8/2,10:19:00,5369.71,5369.71,5369.71,5369.71,207
2004/8/2,10:20:00,5367.12,5367.12,5367.12,5367.12,254
2004/8/2,10:21:00,5364.24,5364.24,5364.24,5364.24,182
2004/8/2,10:22:00,5361.22,5361.22,5361.22,5361.22,341
2004/8/2,10:23:00,5358.97,5358.97,5358.97,5358.97,359
2004/8/2,10:24:00,5356.56,5356.56,5356.56,5356.56,231
2004/8/2,10:25:00,5354.25,5354.25,5354.25,5354.25,265
2004/8/2,10:26:00,5356.18,5356.18,5356.18,5356.18,235
2004/8/2,10:27:00,5356.39,5356.39,5356.39,5356.39,208
2004/8/2,10:28:00,5359.37,5359.37,5359.37,5359.37,105
2004/8/2,10:29:00,5361.35,5361.35,5361.35,5361.35,146
2004/8/2,10:30:00,5362.33,5362.33,5362.33,5362.33,133
2004/8/2,10:31:00,5364.01,5364.01,5364.01,5364.01,134
2004/8/2,10:32:00,5366.64,5366.64,5366.64,5366.64,117
2004/8/2,10:33:00,5361.58,5361.58,5361.58,5361.58,143
2004/8/2,10:34:00,5363.28,5363.28,5363.28,5363.28,118
2004/8/2,10:35:00,5364.49,5364.49,5364.49,5364.49,60
2004/8/2,10:36:00,5364.10,5364.10,5364.10,5364.10,105
2004/8/2,10:37:00,5368.01,5368.01,5368.01,5368.01,67
2004/8/2,10:38:00,5367.99,5367.99,5367.99,5367.99,77
2004/8/2,10:39:00,5365.63,5365.63,5365.63,5365.63,82
2004/8/2,10:40:00,5367.12,5367.12,5367.12,5367.12,125
2004/8/2,10:41:00,5370.15,5370.15,5370.15,5370.15,98
2004/8/2,10:42:00,5369.43,5369.43,5369.43,5369.43,54
2004/8/2,10:43:00,5374.80,5374.80,5374.80,5374.80,131
2004/8/2,10:44:00,5370.10,5370.10,5370.10,5370.10,147
2004/8/2,10:45:00,5372.00,5372.00,5372.00,5372.00,70
2004/8/2,10:46:00,5373.64,5373.64,5373.64,5373.64,94
2004/8/2,10:47:00,5373.29,5373.29,5373.29,5373.29,140
2004/8/2,10:48:00,5374.42,5374.42,5374.42,5374.42,94
2004/8/2,10:49:00,5374.78,5374.78,5374.78,5374.78,65
2004/8/2,10:50:00,5374.74,5374.74,5374.74,5374.74,107
2004/8/2,10:51:00,5374.78,5374.78,5374.78,5374.78,109
2004/8/2,10:52:00,5375.79,5375.79,5375.79,5375.79,61
2004/8/2,10:53:00,5376.77,5376.77,5376.77,5376.77,84
2004/8/2,10:54:00,5374.11,5374.11,5374.11,5374.11,191
2004/8/2,10:55:00,5372.95,5372.95,5372.95,5372.95,114
2004/8/2,10:56:00,5374.11,5374.11,5374.11,5374.11,82
2004/8/2,10:57:00,5371.82,5371.82,5371.82,5371.82,140
2004/8/2,10:58:00,5369.74,5369.74,5369.74,5369.74,151
2004/8/2,10:59:00,5368.60,5368.60,5368.60,5368.60,152
2004/8/2,11:00:00,5366.63,5366.63,5366.63,5366.63,206
2004/8/2,11:01:00,5364.84,5364.84,5364.84,5364.84,191
2004/8/2,11:02:00,5367.68,5367.68,5367.68,5367.68,174
2004/8/2,11:03:00,5365.87,5365.87,5365.87,5365.87,127
2004/8/2,11:04:00,5364.58,5364.58,5364.58,5364.58,301
2004/8/2,11:05:00,5364.24,5364.24,5364.24,5364.24,205
2004/8/2,11:06:00,5363.58,5363.58,5363.58,5363.58,138
2004/8/2,11:07:00,5363.84,5363.84,5363.84,5363.84,161
2004/8/2,11:08:00,5363.93,5363.93,5363.93,5363.93,146
2004/8/2,11:09:00,5364.21,5364.21,5364.21,5364.21,119
2004/8/2,11:10:00,5365.25,5365.25,5365.25,5365.25,96
2004/8/2,11:11:00,5365.49,5365.49,5365.49,5365.49,150
2004/8/2,11:12:00,5367.04,5367.04,5367.04,5367.04,141
2004/8/2,11:13:00,5367.14,5367.14,5367.14,5367.14,64
2004/8/2,11:14:00,5364.42,5364.42,5364.42,5364.42,93
2004/8/2,11:15:00,5367.22,5367.22,5367.22,5367.22,128
2004/8/2,11:16:00,5366.68,5366.68,5366.68,5366.68,98
2004/8/2,11:17:00,5367.43,5367.43,5367.43,5367.43,77
2004/8/2,11:18:00,5368.15,5368.15,5368.15,5368.15,101
2004/8/2,11:19:00,5362.98,5362.98,5362.98,5362.98,93
2004/8/2,11:20:00,5365.69,5365.69,5365.69,5365.69,97
2004/8/2,11:21:00,5365.60,5365.60,5365.60,5365.60,75
2004/8/2,11:22:00,5365.25,5365.25,5365.25,5365.25,102
2004/8/2,11:23:00,5367.16,5367.16,5367.16,5367.16,81
2004/8/2,11:24:00,5367.90,5367.90,5367.90,5367.90,68
2004/8/2,11:25:00,5366.88,5366.88,5366.88,5366.88,77
2004/8/2,11:26:00,5365.80,5365.80,5365.80,5365.80,54
2004/8/2,11:27:00,5366.11,5366.11,5366.11,5366.11,50
2004/8/2,11:28:00,5366.36,5366.36,5366.36,5366.36,62
2004/8/2,11:29:00,5361.30,5361.30,5361.30,5361.30,100
2004/8/2,11:30:00,5364.86,5364.86,5364.86,5364.86,115
2004/8/2,11:31:00,5366.28,5366.28,5366.28,5366.28,85
2004/8/2,11:32:00,5365.63,5365.63,5365.63,5365.63,130
2004/8/2,11:33:00,5366.01,5366.01,5366.01,5366.01,143
2004/8/2,11:34:00,5367.74,5367.74,5367.74,5367.74,64
2004/8/2,11:35:00,5370.37,5370.37,5370.37,5370.37,83
2004/8/2,11:36:00,5372.96,5372.96,5372.96,5372.96,131
2004/8/2,11:37:00,5375.36,5375.36,5375.36,5375.36,125
2004/8/2,11:38:00,5375.76,5375.76,5375.76,5375.76,75
2004/8/2,11:39:00,5375.96,5375.96,5375.96,5375.96,103
2004/8/2,11:40:00,5376.04,5376.04,5376.04,5376.04,121
2004/8/2,11:41:00,5375.98,5375.98,5375.98,5375.98,83
2004/8/2,11:42:00,5376.02,5376.02,5376.02,5376.02,90
2004/8/2,11:43:00,5374.68,5374.68,5374.68,5374.68,96
2004/8/2,11:44:00,5372.31,5372.31,5372.31,5372.31,112
2004/8/2,11:45:00,5373.20,5373.20,5373.20,5373.20,40
2004/8/2,11:46:00,5372.86,5372.86,5372.86,5372.86,54
2004/8/2,11:47:00,5374.10,5374.10,5374.10,5374.10,66
2004/8/2,11:48:00,5375.18,5375.18,5375.18,5375.18,53
2004/8/2,11:49:00,5377.75,5377.75,5377.75,5377.75,66
2004/8/2,11:50:00,5375.79,5375.79,5375.79,5375.79,69
2004/8/2,11:51:00,5374.16,5374.16,5374.16,5374.16,81
2004/8/2,11:52:00,5376.25,5376.25,5376.25,5376.25,76
2004/8/2,11:53:00,5377.46,5377.46,5377.46,5377.46,57
2004/8/2,11:54:00,5378.90,5378.90,5378.90,5378.90,79
2004/8/2,11:55:00,5378.74,5378.74,5378.74,5378.74,55
2004/8/2,11:56:00,5380.21,5380.21,5380.21,5380.21,52
2004/8/2,11:57:00,5377.95,5377.95,5377.95,5377.95,80
2004/8/2,11:58:00,5374.80,5374.80,5374.80,5374.80,73
2004/8/2,11:59:00,5376.25,5376.25,5376.25,5376.25,31
2004/8/2,12:00:00,5377.70,5377.70,5377.70,5377.70,59
2004/8/2,12:01:00,5375.88,5375.88,5375.88,5375.88,95
2004/8/2,12:02:00,5373.94,5373.94,5373.94,5373.94,113
2004/8/2,12:03:00,5372.52,5372.52,5372.52,5372.52,70
2004/8/2,12:04:00,5373.62,5373.62,5373.62,5373.62,90
2004/8/2,12:05:00,5373.93,5373.93,5373.93,5373.93,73
2004/8/2,12:06:00,5373.98,5373.98,5373.98,5373.98,53
2004/8/2,12:07:00,5364.96,5364.96,5364.96,5364.96,132
2004/8/2,12:08:00,5373.00,5373.00,5373.00,5373.00,146
2004/8/2,12:09:00,5370.96,5370.96,5370.96,5370.96,74
2004/8/2,12:10:00,5368.72,5368.72,5368.72,5368.72,259
2004/8/2,12:11:00,5369.64,5369.64,5369.64,5369.64,201
2004/8/2,12:12:00,5367.14,5367.14,5367.14,5367.14,123
2004/8/2,12:13:00,5364.71,5364.71,5364.71,5364.71,79
2004/8/2,12:14:00,5361.56,5361.56,5361.56,5361.56,150
2004/8/2,12:15:00,5360.26,5360.26,5360.26,5360.26,223
2004/8/2,12:16:00,5360.71,5360.71,5360.71,5360.71,107
2004/8/2,12:17:00,5358.21,5358.21,5358.21,5358.21,201
2004/8/2,12:18:00,5357.17,5357.17,5357.17,5357.17,131
2004/8/2,12:19:00,5361.82,5361.82,5361.82,5361.82,211
2004/8/2,12:20:00,5360.82,5360.82,5360.82,5360.82,125
2004/8/2,12:21:00,5358.99,5358.99,5358.99,5358.99,125
2004/8/2,12:22:00,5360.85,5360.85,5360.85,5360.85,112
2004/8/2,12:23:00,5354.82,5354.82,5354.82,5354.82,101
2004/8/2,12:24:00,5359.43,5359.43,5359.43,5359.43,92
2004/8/2,12:25:00,5354.99,5354.99,5354.99,5354.99,141
2004/8/2,12:26:00,5355.05,5355.05,5355.05,5355.05,99
2004/8/2,12:27:00,5355.30,5355.30,5355.30,5355.30,139
2004/8/2,12:28:00,5352.96,5352.96,5352.96,5352.96,161
2004/8/2,12:29:00,5354.81,5354.81,5354.81,5354.81,190
2004/8/2,12:30:00,5352.48,5352.48,5352.48,5352.48,162
2004/8/2,12:31:00,5353.12,5353.12,5353.12,5353.12,127
2004/8/2,12:32:00,5354.01,5354.01,5354.01,5354.01,155
2004/8/2,12:33:00,5353.67,5353.67,5353.67,5353.67,114
2004/8/2,12:34:00,5351.24,5351.24,5351.24,5351.24,102
2004/8/2,12:35:00,5353.49,5353.49,5353.49,5353.49,191
2004/8/2,12:36:00,5350.20,5350.20,5350.20,5350.20,162
2004/8/2,12:37:00,5348.88,5348.88,5348.88,5348.88,130
2004/8/2,12:38:00,5351.79,5351.79,5351.79,5351.79,170
2004/8/2,12:39:00,5349.31,5349.31,5349.31,5349.31,174
2004/8/2,12:40:00,5347.26,5347.26,5347.26,5347.26,176
2004/8/2,12:41:00,5346.89,5346.89,5346.89,5346.89,109
2004/8/2,12:42:00,5349.16,5349.16,5349.16,5349.16,176
2004/8/2,12:43:00,5349.21,5349.21,5349.21,5349.21,176
2004/8/2,12:44:00,5350.19,5350.19,5350.19,5350.19,104
2004/8/2,12:45:00,5346.47,5346.47,5346.47,5346.47,109
2004/8/2,12:46:00,5345.16,5345.16,5345.16,5345.16,132
2004/8/2,12:47:00,5344.68,5344.68,5344.68,5344.68,194
2004/8/2,12:48:00,5341.30,5341.30,5341.30,5341.30,139
2004/8/2,12:49:00,5337.57,5337.57,5337.57,5337.57,195
2004/8/2,12:50:00,5343.65,5343.65,5343.65,5343.65,223
2004/8/2,12:51:00,5339.10,5339.10,5339.10,5339.10,135
2004/8/2,12:52:00,5342.32,5342.32,5342.32,5342.32,205
2004/8/2,12:53:00,5337.81,5337.81,5337.81,5337.81,191
2004/8/2,12:54:00,5341.44,5341.44,5341.44,5341.44,196
2004/8/2,12:55:00,5342.60,5342.60,5342.60,5342.60,161
2004/8/2,12:56:00,5339.27,5339.27,5339.27,5339.27,241
2004/8/2,12:57:00,5342.04,5342.04,5342.04,5342.04,162
2004/8/2,12:58:00,5343.73,5343.73,5343.73,5343.73,91
2004/8/2,12:59:00,5340.96,5340.96,5340.96,5340.96,104
2004/8/2,13:00:00,5342.57,5342.57,5342.57,5342.57,162
2004/8/2,13:01:00,5345.57,5345.57,5345.57,5345.57,117
2004/8/2,13:02:00,5347.03,5347.03,5347.03,5347.03,91
2004/8/2,13:03:00,5347.79,5347.79,5347.79,5347.79,154
2004/8/2,13:04:00,5351.28,5351.28,5351.28,5351.28,148
2004/8/2,13:05:00,5352.43,5352.43,5352.43,5352.43,83
2004/8/2,13:06:00,5351.19,5351.19,5351.19,5351.19,171
2004/8/2,13:07:00,5349.60,5349.60,5349.60,5349.60,166
2004/8/2,13:08:00,5342.29,5342.29,5342.29,5342.29,181
2004/8/2,13:09:00,5344.57,5344.57,5344.57,5344.57,98
2004/8/2,13:10:00,5346.71,5346.71,5346.71,5346.71,143
2004/8/2,13:11:00,5347.84,5347.84,5347.84,5347.84,163
2004/8/2,13:12:00,5344.40,5344.40,5344.40,5344.40,139
2004/8/2,13:13:00,5350.67,5350.67,5350.67,5350.67,133
2004/8/2,13:14:00,5348.85,5348.85,5348.85,5348.85,151
2004/8/2,13:15:00,5348.86,5348.86,5348.86,5348.86,137
2004/8/2,13:16:00,5349.30,5349.30,5349.30,5349.30,124
2004/8/2,13:17:00,5351.78,5351.78,5351.78,5351.78,183
2004/8/2,13:18:00,5353.27,5353.27,5353.27,5353.27,215
2004/8/2,13:19:00,5353.21,5353.21,5353.21,5353.21,152
2004/8/2,13:20:00,5352.66,5352.66,5352.66,5352.66,156
2004/8/2,13:21:00,5355.28,5355.28,5355.28,5355.28,254
2004/8/2,13:22:00,5356.14,5356.14,5356.14,5356.14,193
2004/8/2,13:23:00,5354.57,5354.57,5354.57,5354.57,145
2004/8/2,13:24:00,5353.80,5353.80,5353.80,5353.80,295
2004/8/2,13:25:00,5353.51,5353.51,5353.51,5353.51,317
2004/8/2,13:26:00,5353.52,5353.52,5353.52,5353.52,0
2004/8/2,13:27:00,5353.52,5353.52,5353.52,5353.52,0
2004/8/2,13:28:00,5353.52,5353.52,5353.52,5353.52,0
2004/8/2,13:29:00,5353.52,5353.52,5353.52,5353.52,0
2004/8/2,13:30:00,5350.40,5350.40,5350.40,5350.40,1976
2004/8/3,09:00:00,5350.40,5350.40,5350.40,5350.40,34
2004/8/3,09:01:00,5357.56,5357.56,5357.56,5357.56,2474
2004/8/3,09:02:00,5361.65,5361.65,5361.65,5361.65,334
2004/8/3,09:03:00,5361.37,5361.37,5361.37,5361.37,305
2004/8/3,09:04:00,5359.30,5359.30,5359.30,5359.30,266
2004/8/3,09:05:00,5361.44,5361.44,5361.44,5361.44,402
2004/8/3,09:06:00,5356.75,5356.75,5356.75,5356.75,314
2004/8/3,09:07:00,5357.31,5357.31,5357.31,5357.31,260
2004/8/3,09:08:00,5356.13,5356.13,5356.13,5356.13,322
2004/8/3,09:09:00,5352.25,5352.25,5352.25,5352.25,346
2004/8/3,09:10:00,5349.17,5349.17,5349.17,5349.17,300
2004/8/3,09:11:00,5345.50,5345.50,5345.50,5345.50,309
2004/8/3,09:12:00,5345.61,5345.61,5345.61,5345.61,586
2004/8/3,09:13:00,5348.40,5348.40,5348.40,5348.40,364
2004/8/3,09:14:00,5355.09,5355.09,5355.09,5355.09,258
2004/8/3,09:15:00,5362.22,5362.22,5362.22,5362.22,394
2004/8/3,09:16:00,5365.31,5365.31,5365.31,5365.31,391
2004/8/3,09:17:00,5369.63,5369.63,5369.63,5369.63,296
2004/8/3,09:18:00,5368.52,5368.52,5368.52,5368.52,276
2004/8/3,09:19:00,5373.54,5373.54,5373.54,5373.54,296
2004/8/3,09:20:00,5374.45,5374.45,5374.45,5374.45,301
2004/8/3,09:21:00,5375.18,5375.18,5375.18,5375.18,229
2004/8/3,09:22:00,5377.20,5377.20,5377.20,5377.20,234
2004/8/3,09:23:00,5373.40,5373.40,5373.40,5373.40,216
2004/8/3,09:24:00,5370.89,5370.89,5370.89,5370.89,200
2004/8/3,09:25:00,5369.65,5369.65,5369.65,5369.65,184
2004/8/3,09:26:00,5365.90,5365.90,5365.90,5365.90,217
2004/8/3,09:27:00,5367.59,5367.59,5367.59,5367.59,195
2004/8/3,09:28:00,5369.90,5369.90,5369.90,5369.90,146
2004/8/3,09:29:00,5367.46,5367.46,5367.46,5367.46,188
2004/8/3,09:30:00,5370.28,5370.28,5370.28,5370.28,300
2004/8/3,09:31:00,5369.85,5369.85,5369.85,5369.85,247
2004/8/3,09:32:00,5374.83,5374.83,5374.83,5374.83,197
2004/8/3,09:33:00,5372.82,5372.82,5372.82,5372.82,286
2004/8/3,09:34:00,5373.69,5373.69,5373.69,5373.69,295
2004/8/3,09:35:00,5375.02,5375.02,5375.02,5375.02,160
2004/8/3,09:36:00,5376.83,5376.83,5376.83,5376.83,214
2004/8/3,09:37:00,5376.46,5376.46,5376.46,5376.46,297
2004/8/3,09:38:00,5379.16,5379.16,5379.16,5379.16,220
2004/8/3,09:39:00,5379.46,5379.46,5379.46,5379.46,197
2004/8/3,09:40:00,5377.42,5377.42,5377.42,5377.42,261
2004/8/3,09:41:00,5377.39,5377.39,5377.39,5377.39,192
2004/8/3,09:42:00,5376.59,5376.59,5376.59,5376.59,113
2004/8/3,09:43:00,5375.91,5375.91,5375.91,5375.91,189
2004/8/3,09:44:00,5375.03,5375.03,5375.03,5375.03,188
2004/8/3,09:45:00,5374.11,5374.11,5374.11,5374.11,124
2004/8/3,09:46:00,5373.73,5373.73,5373.73,5373.73,111
2004/8/3,09:47:00,5369.98,5369.98,5369.98,5369.98,144
2004/8/3,09:48:00,5370.83,5370.83,5370.83,5370.83,189
2004/8/3,09:49:00,5369.09,5369.09,5369.09,5369.09,114
2004/8/3,09:50:00,5369.72,5369.72,5369.72,5369.72,168
2004/8/3,09:51:00,5371.29,5371.29,5371.29,5371.29,205
2004/8/3,09:52:00,5367.32,5367.32,5367.32,5367.32,157
2004/8/3,09:53:00,5369.10,5369.10,5369.10,5369.10,131
2004/8/3,09:54:00,5368.60,5368.60,5368.60,5368.60,181
2004/8/3,09:55:00,5368.31,5368.31,5368.31,5368.31,148
2004/8/3,09:56:00,5367.00,5367.00,5367.00,5367.00,113
2004/8/3,09:57:00,5366.51,5366.51,5366.51,5366.51,115
2004/8/3,09:58:00,5364.39,5364.39,5364.39,5364.39,182
2004/8/3,09:59:00,5362.94,5362.94,5362.94,5362.94,131
2004/8/3,10:00:00,5364.13,5364.13,5364.13,5364.13,109
2004/8/3,10:01:00,5363.88,5363.88,5363.88,5363.88,190
2004/8/3,10:02:00,5361.03,5361.03,5361.03,5361.03,180
2004/8/3,10:03:00,5361.36,5361.36,5361.36,5361.36,108
2004/8/3,10:04:00,5362.67,5362.67,5362.67,5362.67,139
2004/8/3,10:05:00,5359.66,5359.66,5359.66,5359.66,222
2004/8/3,10:06:00,5360.78,5360.78,5360.78,5360.78,150
2004/8/3,10:07:00,5359.41,5359.41,5359.41,5359.41,101
2004/8/3,10:08:00,5362.58,5362.58,5362.58,5362.58,117
2004/8/3,10:09:00,5363.30,5363.30,5363.30,5363.30,96
2004/8/3,10:10:00,5364.85,5364.85,5364.85,5364.85,67
2004/8/3,10:11:00,5363.20,5363.20,5363.20,5363.20,87
2004/8/3,10:12:00,5364.43,5364.43,5364.43,5364.43,93
2004/8/3,10:13:00,5362.73,5362.73,5362.73,5362.73,86
2004/8/3,10:14:00,5364.38,5364.38,5364.38,5364.38,57
2004/8/3,10:15:00,5363.54,5363.54,5363.54,5363.54,106
2004/8/3,10:16:00,5360.16,5360.16,5360.16,5360.16,97
2004/8/3,10:17:00,5361.11,5361.11,5361.11,5361.11,81
2004/8/3,10:18:00,5362.36,5362.36,5362.36,5362.36,104
2004/8/3,10:19:00,5359.53,5359.53,5359.53,5359.53,162
2004/8/3,10:20:00,5354.96,5354.96,5354.96,5354.96,168
2004/8/3,10:21:00,5356.14,5356.14,5356.14,5356.14,118
2004/8/3,10:22:00,5352.98,5352.98,5352.98,5352.98,179
2004/8/3,10:23:00,5352.48,5352.48,5352.48,5352.48,224
2004/8/3,10:24:00,5349.89,5349.89,5349.89,5349.89,112
2004/8/3,10:25:00,5349.73,5349.73,5349.73,5349.73,153
2004/8/3,10:26:00,5350.64,5350.64,5350.64,5350.64,195
2004/8/3,10:27:00,5348.93,5348.93,5348.93,5348.93,152
2004/8/3,10:28:00,5350.62,5350.62,5350.62,5350.62,124
2004/8/3,10:29:00,5348.18,5348.18,5348.18,5348.18,177
2004/8/3,10:30:00,5350.93,5350.93,5350.93,5350.93,178
2004/8/3,10:31:00,5352.16,5352.16,5352.16,5352.16,78
2004/8/3,10:32:00,5352.68,5352.68,5352.68,5352.68,85
2004/8/3,10:33:00,5351.40,5351.40,5351.40,5351.40,149
2004/8/3,10:34:00,5354.19,5354.19,5354.19,5354.19,108
2004/8/3,10:35:00,5355.30,5355.30,5355.30,5355.30,47
2004/8/3,10:36:00,5353.14,5353.14,5353.14,5353.14,91
2004/8/3,10:37:00,5354.43,5354.43,5354.43,5354.43,87
2004/8/3,10:38:00,5355.80,5355.80,5355.80,5355.80,64
2004/8/3,10:39:00,5354.21,5354.21,5354.21,5354.21,78
2004/8/3,10:40:00,5354.67,5354.67,5354.67,5354.67,99
2004/8/3,10:41:00,5355.63,5355.63,5355.63,5355.63,91
2004/8/3,10:42:00,5355.05,5355.05,5355.05,5355.05,41
2004/8/3,10:43:00,5355.39,5355.39,5355.39,5355.39,84
2004/8/3,10:44:00,5352.33,5352.33,5352.33,5352.33,115
2004/8/3,10:45:00,5354.62,5354.62,5354.62,5354.62,67
2004/8/3,10:46:00,5352.16,5352.16,5352.16,5352.16,59
2004/8/3,10:47:00,5349.70,5349.70,5349.70,5349.70,109
2004/8/3,10:48:00,5350.53,5350.53,5350.53,5350.53,77
2004/8/3,10:49:00,5349.81,5349.81,5349.81,5349.81,94
2004/8/3,10:50:00,5349.76,5349.76,5349.76,5349.76,143
2004/8/3,10:51:00,5352.98,5352.98,5352.98,5352.98,108
2004/8/3,10:52:00,5352.16,5352.16,5352.16,5352.16,84
2004/8/3,10:53:00,5348.99,5348.99,5348.99,5348.99,85
2004/8/3,10:54:00,5355.64,5355.64,5355.64,5355.64,101
2004/8/3,10:55:00,5354.27,5354.27,5354.27,5354.27,87
2004/8/3,10:56:00,5350.77,5350.77,5350.77,5350.77,57
2004/8/3,10:57:00,5352.87,5352.87,5352.87,5352.87,88
2004/8/3,10:58:00,5355.34,5355.34,5355.34,5355.34,110
2004/8/3,10:59:00,5354.64,5354.64,5354.64,5354.64,66
2004/8/3,11:00:00,5355.24,5355.24,5355.24,5355.24,67
2004/8/3,11:01:00,5358.25,5358.25,5358.25,5358.25,79
2004/8/3,11:02:00,5358.46,5358.46,5358.46,5358.46,112
2004/8/3,11:03:00,5358.15,5358.15,5358.15,5358.15,108
2004/8/3,11:04:00,5359.99,5359.99,5359.99,5359.99,168
2004/8/3,11:05:00,5364.31,5364.31,5364.31,5364.31,171
2004/8/3,11:06:00,5365.45,5365.45,5365.45,5365.45,104
2004/8/3,11:07:00,5366.07,5366.07,5366.07,5366.07,172
2004/8/3,11:08:00,5365.67,5365.67,5365.67,5365.67,297
2004/8/3,11:09:00,5367.25,5367.25,5367.25,5367.25,265
2004/8/3,11:10:00,5368.77,5368.77,5368.77,5368.77,189
2004/8/3,11:11:00,5371.64,5371.64,5371.64,5371.64,186
2004/8/3,11:12:00,5373.04,5373.04,5373.04,5373.04,200
2004/8/3,11:13:00,5372.69,5372.69,5372.69,5372.69,90
2004/8/3,11:14:00,5371.34,5371.34,5371.34,5371.34,95
2004/8/3,11:15:00,5368.73,5368.73,5368.73,5368.73,107
2004/8/3,11:16:00,5363.77,5363.77,5363.77,5363.77,93
2004/8/3,11:17:00,5366.41,5366.41,5366.41,5366.41,51
2004/8/3,11:18:00,5369.48,5369.48,5369.48,5369.48,116
2004/8/3,11:19:00,5365.75,5365.75,5365.75,5365.75,132
2004/8/3,11:20:00,5366.84,5366.84,5366.84,5366.84,58
2004/8/3,11:21:00,5368.73,5368.73,5368.73,5368.73,72
2004/8/3,11:22:00,5369.34,5369.34,5369.34,5369.34,91
2004/8/3,11:23:00,5367.42,5367.42,5367.42,5367.42,113
2004/8/3,11:24:00,5367.78,5367.78,5367.78,5367.78,74
2004/8/3,11:25:00,5371.53,5371.53,5371.53,5371.53,97
2004/8/3,11:26:00,5370.96,5370.96,5370.96,5370.96,156
2004/8/3,11:27:00,5371.71,5371.71,5371.71,5371.71,96
2004/8/3,11:28:00,5375.99,5375.99,5375.99,5375.99,131
2004/8/3,11:29:00,5373.29,5373.29,5373.29,5373.29,286
2004/8/3,11:30:00,5377.21,5377.21,5377.21,5377.21,255
2004/8/3,11:31:00,5375.63,5375.63,5375.63,5375.63,169
2004/8/3,11:32:00,5375.88,5375.88,5375.88,5375.88,213
2004/8/3,11:33:00,5379.16,5379.16,5379.16,5379.16,186
2004/8/3,11:34:00,5377.20,5377.20,5377.20,5377.20,98
2004/8/3,11:35:00,5379.55,5379.55,5379.55,5379.55,114
2004/8/3,11:36:00,5378.69,5378.69,5378.69,5378.69,128
2004/8/3,11:37:00,5379.80,5379.80,5379.80,5379.80,132
2004/8/3,11:38:00,5381.55,5381.55,5381.55,5381.55,82
2004/8/3,11:39:00,5385.76,5385.76,5385.76,5385.76,144
2004/8/3,11:40:00,5387.82,5387.82,5387.82,5387.82,231
2004/8/3,11:41:00,5388.77,5388.77,5388.77,5388.77,263
2004/8/3,11:42:00,5393.56,5393.56,5393.56,5393.56,296
2004/8/3,11:43:00,5396.40,5396.40,5396.40,5396.40,351
2004/8/3,11:44:00,5395.45,5395.45,5395.45,5395.45,282
2004/8/3,11:45:00,5390.46,5390.46,5390.46,5390.46,163
2004/8/3,11:46:00,5387.57,5387.57,5387.57,5387.57,235
2004/8/3,11:47:00,5383.74,5383.74,5383.74,5383.74,223
2004/8/3,11:48:00,5382.62,5382.62,5382.62,5382.62,132
2004/8/3,11:49:00,5380.09,5380.09,5380.09,5380.09,148
2004/8/3,11:50:00,5377.52,5377.52,5377.52,5377.52,188
2004/8/3,11:51:00,5378.87,5378.87,5378.87,5378.87,143
2004/8/3,11:52:00,5380.55,5380.55,5380.55,5380.55,105
2004/8/3,11:53:00,5375.92,5375.92,5375.92,5375.92,112
2004/8/3,11:54:00,5375.82,5375.82,5375.82,5375.82,87
2004/8/3,11:55:00,5375.01,5375.01,5375.01,5375.01,103
2004/8/3,11:56:00,5380.10,5380.10,5380.10,5380.10,66
2004/8/3,11:57:00,5380.86,5380.86,5380.86,5380.86,99
2004/8/3,11:58:00,5382.28,5382.28,5382.28,5382.28,89
2004/8/3,11:59:00,5382.37,5382.37,5382.37,5382.37,41
2004/8/3,12:00:00,5383.91,5383.91,5383.91,5383.91,124
2004/8/3,12:01:00,5378.74,5378.74,5378.74,5378.74,94
2004/8/3,12:02:00,5379.64,5379.64,5379.64,5379.64,80
2004/8/3,12:03:00,5380.97,5380.97,5380.97,5380.97,72
2004/8/3,12:04:00,5381.71,5381.71,5381.71,5381.71,73
2004/8/3,12:05:00,5382.24,5382.24,5382.24,5382.24,124
2004/8/3,12:06:00,5380.27,5380.27,5380.27,5380.27,78
2004/8/3,12:07:00,5377.80,5377.80,5377.80,5377.80,110
2004/8/3,12:08:00,5380.53,5380.53,5380.53,5380.53,88
2004/8/3,12:09:00,5379.32,5379.32,5379.32,5379.32,87
2004/8/3,12:10:00,5379.59,5379.59,5379.59,5379.59,77
2004/8/3,12:11:00,5379.00,5379.00,5379.00,5379.00,101
2004/8/3,12:12:00,5382.66,5382.66,5382.66,5382.66,88
2004/8/3,12:13:00,5380.93,5380.93,5380.93,5380.93,111
2004/8/3,12:14:00,5381.78,5381.78,5381.78,5381.78,141
2004/8/3,12:15:00,5382.68,5382.68,5382.68,5382.68,87
2004/8/3,12:16:00,5383.68,5383.68,5383.68,5383.68,85
2004/8/3,12:17:00,5382.96,5382.96,5382.96,5382.96,63
2004/8/3,12:18:00,5385.07,5385.07,5385.07,5385.07,97
2004/8/3,12:19:00,5382.26,5382.26,5382.26,5382.26,109
2004/8/3,12:20:00,5378.71,5378.71,5378.71,5378.71,79
2004/8/3,12:21:00,5376.98,5376.98,5376.98,5376.98,115
2004/8/3,12:22:00,5370.62,5370.62,5370.62,5370.62,151
2004/8/3,12:23:00,5372.04,5372.04,5372.04,5372.04,66
2004/8/3,12:24:00,5369.93,5369.93,5369.93,5369.93,175
2004/8/3,12:25:00,5370.06,5370.06,5370.06,5370.06,164
2004/8/3,12:26:00,5372.20,5372.20,5372.20,5372.20,137
2004/8/3,12:27:00,5372.56,5372.56,5372.56,5372.56,108
2004/8/3,12:28:00,5371.96,5371.96,5371.96,5371.96,101
2004/8/3,12:29:00,5376.42,5376.42,5376.42,5376.42,94
2004/8/3,12:30:00,5375.37,5375.37,5375.37,5375.37,63
2004/8/3,12:31:00,5376.13,5376.13,5376.13,5376.13,68
2004/8/3,12:32:00,5375.26,5375.26,5375.26,5375.26,102
2004/8/3,12:33:00,5376.69,5376.69,5376.69,5376.69,77
2004/8/3,12:34:00,5374.32,5374.32,5374.32,5374.32,45
2004/8/3,12:35:00,5377.62,5377.62,5377.62,5377.62,86
2004/8/3,12:36:00,5377.27,5377.27,5377.27,5377.27,76
2004/8/3,12:37:00,5377.76,5377.76,5377.76,5377.76,59
2004/8/3,12:38:00,5375.51,5375.51,5375.51,5375.51,67
2004/8/3,12:39:00,5376.39,5376.39,5376.39,5376.39,76
2004/8/3,12:40:00,5377.65,5377.65,5377.65,5377.65,73
2004/8/3,12:41:00,5377.80,5377.80,5377.80,5377.80,41
2004/8/3,12:42:00,5377.70,5377.70,5377.70,5377.70,78
2004/8/3,12:43:00,5375.07,5375.07,5375.07,5375.07,73
2004/8/3,12:44:00,5374.48,5374.48,5374.48,5374.48,74
2004/8/3,12:45:00,5376.80,5376.80,5376.80,5376.80,102
2004/8/3,12:46:00,5376.31,5376.31,5376.31,5376.31,161
2004/8/3,12:47:00,5381.01,5381.01,5381.01,5381.01,110
2004/8/3,12:48:00,5379.64,5379.64,5379.64,5379.64,80
2004/8/3,12:49:00,5379.15,5379.15,5379.15,5379.15,163
2004/8/3,12:50:00,5380.35,5380.35,5380.35,5380.35,162
2004/8/3,12:51:00,5379.62,5379.62,5379.62,5379.62,106
2004/8/3,12:52:00,5382.43,5382.43,5382.43,5382.43,99
2004/8/3,12:53:00,5382.56,5382.56,5382.56,5382.56,146
2004/8/3,12:54:00,5382.99,5382.99,5382.99,5382.99,138
2004/8/3,12:55:00,5384.92,5384.92,5384.92,5384.92,66
2004/8/3,12:56:00,5383.71,5383.71,5383.71,5383.71,153
2004/8/3,12:57:00,5382.81,5382.81,5382.81,5382.81,146
2004/8/3,12:58:00,5383.10,5383.10,5383.10,5383.10,96
2004/8/3,12:59:00,5382.02,5382.02,5382.02,5382.02,112
2004/8/3,13:00:00,5383.52,5383.52,5383.52,5383.52,146
2004/8/3,13:01:00,5381.19,5381.19,5381.19,5381.19,133
2004/8/3,13:02:00,5381.44,5381.44,5381.44,5381.44,59
2004/8/3,13:03:00,5379.08,5379.08,5379.08,5379.08,126
2004/8/3,13:04:00,5374.99,5374.99,5374.99,5374.99,143
2004/8/3,13:05:00,5375.20,5375.20,5375.20,5375.20,87
2004/8/3,13:06:00,5373.40,5373.40,5373.40,5373.40,158
2004/8/3,13:07:00,5372.36,5372.36,5372.36,5372.36,223
2004/8/3,13:08:00,5371.33,5371.33,5371.33,5371.33,179
2004/8/3,13:09:00,5372.14,5372.14,5372.14,5372.14,101
2004/8/3,13:10:00,5369.05,5369.05,5369.05,5369.05,169
2004/8/3,13:11:00,5366.94,5366.94,5366.94,5366.94,156
2004/8/3,13:12:00,5369.28,5369.28,5369.28,5369.28,119
2004/8/3,13:13:00,5370.47,5370.47,5370.47,5370.47,137
2004/8/3,13:14:00,5367.50,5367.50,5367.50,5367.50,184
2004/8/3,13:15:00,5367.74,5367.74,5367.74,5367.74,138
2004/8/3,13:16:00,5373.59,5373.59,5373.59,5373.59,122
2004/8/3,13:17:00,5370.22,5370.22,5370.22,5370.22,198
2004/8/3,13:18:00,5369.42,5369.42,5369.42,5369.42,220
2004/8/3,13:19:00,5366.49,5366.49,5366.49,5366.49,156
2004/8/3,13:20:00,5370.93,5370.93,5370.93,5370.93,195
2004/8/3,13:21:00,5369.56,5369.56,5369.56,5369.56,254
2004/8/3,13:22:00,5371.52,5371.52,5371.52,5371.52,283
2004/8/3,13:23:00,5369.45,5369.45,5369.45,5369.45,200
2004/8/3,13:24:00,5371.95,5371.95,5371.95,5371.95,323
2004/8/3,13:25:00,5372.90,5372.90,5372.90,5372.90,352
2004/8/3,13:26:00,5372.90,5372.90,5372.90,5372.90,0
2004/8/3,13:27:00,5372.90,5372.90,5372.90,5372.90,0
2004/8/3,13:28:00,5372.90,5372.90,5372.90,5372.90,0
2004/8/3,13:29:00,5372.90,5372.90,5372.90,5372.90,0
2004/8/3,13:30:00,5367.22,5367.22,5367.22,5367.22,2580
2004/8/4,09:00:00,5367.22,5367.22,5367.22,5367.22,72
2004/8/4,09:01:00,5338.42,5338.42,5338.42,5338.42,1017
2004/8/4,09:02:00,5341.32,5341.32,5341.32,5341.32,344
2004/8/4,09:03:00,5345.63,5345.63,5345.63,5345.63,305
2004/8/4,09:04:00,5341.61,5341.61,5341.61,5341.61,307
2004/8/4,09:05:00,5342.62,5342.62,5342.62,5342.62,401
2004/8/4,09:06:00,5335.58,5335.58,5335.58,5335.58,311
2004/8/4,09:07:00,5331.40,5331.40,5331.40,5331.40,219
2004/8/4,09:08:00,5326.99,5326.99,5326.99,5326.99,335
2004/8/4,09:09:00,5321.70,5321.70,5321.70,5321.70,338
2004/8/4,09:10:00,5320.16,5320.16,5320.16,5320.16,283
2004/8/4,09:11:00,5323.44,5323.44,5323.44,5323.44,236
2004/8/4,09:12:00,5323.42,5323.42,5323.42,5323.42,299
2004/8/4,09:13:00,5323.06,5323.06,5323.06,5323.06,238
2004/8/4,09:14:00,5324.36,5324.36,5324.36,5324.36,155
2004/8/4,09:15:00,5329.06,5329.06,5329.06,5329.06,247
2004/8/4,09:16:00,5331.98,5331.98,5331.98,5331.98,220
2004/8/4,09:17:00,5332.47,5332.47,5332.47,5332.47,161
2004/8/4,09:18:00,5332.02,5332.02,5332.02,5332.02,139
2004/8/4,09:19:00,5331.87,5331.87,5331.87,5331.87,227
2004/8/4,09:20:00,5335.75,5335.75,5335.75,5335.75,252
2004/8/4,09:21:00,5335.06,5335.06,5335.06,5335.06,119
2004/8/4,09:22:00,5337.98,5337.98,5337.98,5337.98,190
2004/8/4,09:23:00,5336.34,5336.34,5336.34,5336.34,235
2004/8/4,09:24:00,5334.93,5334.93,5334.93,5334.93,181
2004/8/4,09:25:00,5336.53,5336.53,5336.53,5336.53,122
2004/8/4,09:26:00,5335.59,5335.59,5335.59,5335.59,226
2004/8/4,09:27:00,5336.59,5336.59,5336.59,5336.59,185
2004/8/4,09:28:00,5334.00,5334.00,5334.00,5334.00,112
2004/8/4,09:29:00,5331.42,5331.42,5331.42,5331.42,166
2004/8/4,09:30:00,5332.17,5332.17,5332.17,5332.17,225
2004/8/4,09:31:00,5328.66,5328.66,5328.66,5328.66,132
2004/8/4,09:32:00,5330.73,5330.73,5330.73,5330.73,136
2004/8/4,09:33:00,5330.10,5330.10,5330.10,5330.10,155
2004/8/4,09:34:00,5326.84,5326.84,5326.84,5326.84,177
2004/8/4,09:35:00,5325.15,5325.15,5325.15,5325.15,119
2004/8/4,09:36:00,5327.19,5327.19,5327.19,5327.19,153
2004/8/4,09:37:00,5321.18,5321.18,5321.18,5321.18,189
2004/8/4,09:38:00,5319.38,5319.38,5319.38,5319.38,189
2004/8/4,09:39:00,5319.23,5319.23,5319.23,5319.23,126
2004/8/4,09:40:00,5314.91,5314.91,5314.91,5314.91,223
2004/8/4,09:41:00,5317.06,5317.06,5317.06,5317.06,212
2004/8/4,09:42:00,5315.29,5315.29,5315.29,5315.29,213
2004/8/4,09:43:00,5311.22,5311.22,5311.22,5311.22,315
2004/8/4,09:44:00,5307.14,5307.14,5307.14,5307.14,282
2004/8/4,09:45:00,5309.27,5309.27,5309.27,5309.27,211
2004/8/4,09:46:00,5313.07,5313.07,5313.07,5313.07,186
2004/8/4,09:47:00,5314.31,5314.31,5314.31,5314.31,332
2004/8/4,09:48:00,5316.36,5316.36,5316.36,5316.36,253
2004/8/4,09:49:00,5318.22,5318.22,5318.22,5318.22,162
2004/8/4,09:50:00,5319.72,5319.72,5319.72,5319.72,166
2004/8/4,09:51:00,5324.50,5324.50,5324.50,5324.50,191
2004/8/4,09:52:00,5326.34,5326.34,5326.34,5326.34,133
2004/8/4,09:53:00,5327.08,5327.08,5327.08,5327.08,90
2004/8/4,09:54:00,5322.99,5322.99,5322.99,5322.99,150
2004/8/4,09:55:00,5325.05,5325.05,5325.05,5325.05,151
2004/8/4,09:56:00,5325.61,5325.61,5325.61,5325.61,72
2004/8/4,09:57:00,5325.76,5325.76,5325.76,5325.76,148
2004/8/4,09:58:00,5321.96,5321.96,5321.96,5321.96,136
2004/8/4,09:59:00,5320.38,5320.38,5320.38,5320.38,105
2004/8/4,10:00:00,5319.90,5319.90,5319.90,5319.90,71
2004/8/4,10:01:00,5317.25,5317.25,5317.25,5317.25,198
2004/8/4,10:02:00,5315.30,5315.30,5315.30,5315.30,216
2004/8/4,10:03:00,5313.77,5313.77,5313.77,5313.77,139
2004/8/4,10:04:00,5313.83,5313.83,5313.83,5313.83,132
2004/8/4,10:05:00,5312.82,5312.82,5312.82,5312.82,113
2004/8/4,10:06:00,5314.64,5314.64,5314.64,5314.64,68
2004/8/4,10:07:00,5316.09,5316.09,5316.09,5316.09,73
2004/8/4,10:08:00,5315.40,5315.40,5315.40,5315.40,142
2004/8/4,10:09:00,5316.58,5316.58,5316.58,5316.58,104
2004/8/4,10:10:00,5316.88,5316.88,5316.88,5316.88,78
2004/8/4,10:11:00,5313.95,5313.95,5313.95,5313.95,99
2004/8/4,10:12:00,5313.77,5313.77,5313.77,5313.77,124
2004/8/4,10:13:00,5313.47,5313.47,5313.47,5313.47,95
2004/8/4,10:14:00,5313.17,5313.17,5313.17,5313.17,62
2004/8/4,10:15:00,5311.93,5311.93,5311.93,5311.93,105
2004/8/4,10:16:00,5310.95,5310.95,5310.95,5310.95,100
2004/8/4,10:17:00,5310.46,5310.46,5310.46,5310.46,93
2004/8/4,10:18:00,5309.74,5309.74,5309.74,5309.74,120
2004/8/4,10:19:00,5310.50,5310.50,5310.50,5310.50,123
2004/8/4,10:20:00,5306.93,5306.93,5306.93,5306.93,144
2004/8/4,10:21:00,5305.07,5305.07,5305.07,5305.07,98
2004/8/4,10:22:00,5304.07,5304.07,5304.07,5304.07,175
2004/8/4,10:23:00,5301.39,5301.39,5301.39,5301.39,159
2004/8/4,10:24:00,5300.71,5300.71,5300.71,5300.71,260
2004/8/4,10:25:00,5298.15,5298.15,5298.15,5298.15,240
2004/8/4,10:26:00,5297.58,5297.58,5297.58,5297.58,278
2004/8/4,10:27:00,5293.69,5293.69,5293.69,5293.69,220
2004/8/4,10:28:00,5293.22,5293.22,5293.22,5293.22,199
2004/8/4,10:29:00,5287.78,5287.78,5287.78,5287.78,291
2004/8/4,10:30:00,5291.54,5291.54,5291.54,5291.54,217
2004/8/4,10:31:00,5292.05,5292.05,5292.05,5292.05,152
2004/8/4,10:32:00,5292.90,5292.90,5292.90,5292.90,172
2004/8/4,10:33:00,5295.72,5295.72,5295.72,5295.72,195
2004/8/4,10:34:00,5296.84,5296.84,5296.84,5296.84,133
2004/8/4,10:35:00,5298.38,5298.38,5298.38,5298.38,112
2004/8/4,10:36:00,5299.75,5299.75,5299.75,5299.75,157
2004/8/4,10:37:00,5300.92,5300.92,5300.92,5300.92,119
2004/8/4,10:38:00,5299.47,5299.47,5299.47,5299.47,92
2004/8/4,10:39:00,5300.77,5300.77,5300.77,5300.77,108
2004/8/4,10:40:00,5302.16,5302.16,5302.16,5302.16,92
2004/8/4,10:41:00,5301.04,5301.04,5301.04,5301.04,100
2004/8/4,10:42:00,5302.55,5302.55,5302.55,5302.55,74
2004/8/4,10:43:00,5301.51,5301.51,5301.51,5301.51,107
2004/8/4,10:44:00,5302.77,5302.77,5302.77,5302.77,106
2004/8/4,10:45:00,5302.28,5302.28,5302.28,5302.28,73
2004/8/4,10:46:00,5301.36,5301.36,5301.36,5301.36,79
2004/8/4,10:47:00,5302.24,5302.24,5302.24,5302.24,107
2004/8/4,10:48:00,5306.17,5306.17,5306.17,5306.17,82
2004/8/4,10:49:00,5305.84,5305.84,5305.84,5305.84,47
2004/8/4,10:50:00,5305.33,5305.33,5305.33,5305.33,102
2004/8/4,10:51:00,5306.89,5306.89,5306.89,5306.89,115
2004/8/4,10:52:00,5305.80,5305.80,5305.80,5305.80,82
2004/8/4,10:53:00,5307.21,5307.21,5307.21,5307.21,135
2004/8/4,10:54:00,5308.35,5308.35,5308.35,5308.35,145
2004/8/4,10:55:00,5308.47,5308.47,5308.47,5308.47,115
2004/8/4,10:56:00,5309.21,5309.21,5309.21,5309.21,102
2004/8/4,10:57:00,5311.58,5311.58,5311.58,5311.58,142
2004/8/4,10:58:00,5314.51,5314.51,5314.51,5314.51,163
2004/8/4,10:59:00,5315.31,5315.31,5315.31,5315.31,109
2004/8/4,11:00:00,5314.70,5314.70,5314.70,5314.70,104
2004/8/4,11:01:00,5315.74,5315.74,5315.74,5315.74,120
2004/8/4,11:02:00,5314.99,5314.99,5314.99,5314.99,144
2004/8/4,11:03:00,5314.78,5314.78,5314.78,5314.78,56
2004/8/4,11:04:00,5316.48,5316.48,5316.48,5316.48,128
2004/8/4,11:05:00,5315.94,5315.94,5315.94,5315.94,90
2004/8/4,11:06:00,5316.67,5316.67,5316.67,5316.67,60
2004/8/4,11:07:00,5315.06,5315.06,5315.06,5315.06,88
2004/8/4,11:08:00,5314.51,5314.51,5314.51,5314.51,68
2004/8/4,11:09:00,5312.62,5312.62,5312.62,5312.62,88
2004/8/4,11:10:00,5313.19,5313.19,5313.19,5313.19,60
2004/8/4,11:11:00,5307.17,5307.17,5307.17,5307.17,143
2004/8/4,11:12:00,5307.40,5307.40,5307.40,5307.40,156
2004/8/4,11:13:00,5307.45,5307.45,5307.45,5307.45,60
2004/8/4,11:14:00,5307.79,5307.79,5307.79,5307.79,64
2004/8/4,11:15:00,5308.09,5308.09,5308.09,5308.09,77
2004/8/4,11:16:00,5308.55,5308.55,5308.55,5308.55,72
2004/8/4,11:17:00,5307.91,5307.91,5307.91,5307.91,55
2004/8/4,11:18:00,5309.17,5309.17,5309.17,5309.17,81
2004/8/4,11:19:00,5309.35,5309.35,5309.35,5309.35,81
2004/8/4,11:20:00,5308.33,5308.33,5308.33,5308.33,65
2004/8/4,11:21:00,5311.72,5311.72,5311.72,5311.72,75
2004/8/4,11:22:00,5311.46,5311.46,5311.46,5311.46,109
2004/8/4,11:23:00,5311.48,5311.48,5311.48,5311.48,99
2004/8/4,11:24:00,5311.14,5311.14,5311.14,5311.14,65
2004/8/4,11:25:00,5309.38,5309.38,5309.38,5309.38,73
2004/8/4,11:26:00,5314.82,5314.82,5314.82,5314.82,75
2004/8/4,11:27:00,5312.97,5312.97,5312.97,5312.97,65
2004/8/4,11:28:00,5312.03,5312.03,5312.03,5312.03,92
2004/8/4,11:29:00,5311.29,5311.29,5311.29,5311.29,74
2004/8/4,11:30:00,5311.72,5311.72,5311.72,5311.72,67
2004/8/4,11:31:00,5311.76,5311.76,5311.76,5311.76,41
2004/8/4,11:32:00,5307.84,5307.84,5307.84,5307.84,119
2004/8/4,11:33:00,5311.07,5311.07,5311.07,5311.07,145
2004/8/4,11:34:00,5309.36,5309.36,5309.36,5309.36,52
2004/8/4,11:35:00,5308.83,5308.83,5308.83,5308.83,69
2004/8/4,11:36:00,5313.50,5313.50,5313.50,5313.50,100
2004/8/4,11:37:00,5312.61,5312.61,5312.61,5312.61,164
2004/8/4,11:38:00,5313.26,5313.26,5313.26,5313.26,88
2004/8/4,11:39:00,5315.10,5315.10,5315.10,5315.10,124
2004/8/4,11:40:00,5313.71,5313.71,5313.71,5313.71,109
2004/8/4,11:41:00,5315.26,5315.26,5315.26,5315.26,84
2004/8/4,11:42:00,5315.75,5315.75,5315.75,5315.75,97
2004/8/4,11:43:00,5313.51,5313.51,5313.51,5313.51,125
2004/8/4,11:44:00,5315.73,5315.73,5315.73,5315.73,131
2004/8/4,11:45:00,5314.23,5314.23,5314.23,5314.23,40
2004/8/4,11:46:00,5314.03,5314.03,5314.03,5314.03,122
2004/8/4,11:47:00,5313.97,5313.97,5313.97,5313.97,132
2004/8/4,11:48:00,5316.07,5316.07,5316.07,5316.07,71
2004/8/4,11:49:00,5314.10,5314.10,5314.10,5314.10,50
2004/8/4,11:50:00,5313.74,5313.74,5313.74,5313.74,98
2004/8/4,11:51:00,5312.14,5312.14,5312.14,5312.14,77
2004/8/4,11:52:00,5312.27,5312.27,5312.27,5312.27,51
2004/8/4,11:53:00,5311.57,5311.57,5311.57,5311.57,116
2004/8/4,11:54:00,5308.96,5308.96,5308.96,5308.96,104
2004/8/4,11:55:00,5309.44,5309.44,5309.44,5309.44,70
2004/8/4,11:56:00,5308.40,5308.40,5308.40,5308.40,91
2004/8/4,11:57:00,5308.09,5308.09,5308.09,5308.09,116
2004/8/4,11:58:00,5307.90,5307.90,5307.90,5307.90,88
2004/8/4,11:59:00,5306.12,5306.12,5306.12,5306.12,49
2004/8/4,12:00:00,5306.86,5306.86,5306.86,5306.86,96
2004/8/4,12:01:00,5306.26,5306.26,5306.26,5306.26,98
2004/8/4,12:02:00,5306.02,5306.02,5306.02,5306.02,66
2004/8/4,12:03:00,5306.60,5306.60,5306.60,5306.60,63
2004/8/4,12:04:00,5303.99,5303.99,5303.99,5303.99,123
2004/8/4,12:05:00,5305.02,5305.02,5305.02,5305.02,114
2004/8/4,12:06:00,5305.67,5305.67,5305.67,5305.67,49
2004/8/4,12:07:00,5306.57,5306.57,5306.57,5306.57,109
2004/8/4,12:08:00,5302.29,5302.29,5302.29,5302.29,155
2004/8/4,12:09:00,5302.65,5302.65,5302.65,5302.65,85
2004/8/4,12:10:00,5303.34,5303.34,5303.34,5303.34,127
2004/8/4,12:11:00,5301.61,5301.61,5301.61,5301.61,145
2004/8/4,12:12:00,5300.24,5300.24,5300.24,5300.24,116
2004/8/4,12:13:00,5300.22,5300.22,5300.22,5300.22,67
2004/8/4,12:14:00,5300.78,5300.78,5300.78,5300.78,114
2004/8/4,12:15:00,5302.77,5302.77,5302.77,5302.77,179
2004/8/4,12:16:00,5303.81,5303.81,5303.81,5303.81,79
2004/8/4,12:17:00,5300.97,5300.97,5300.97,5300.97,88
2004/8/4,12:18:00,5302.83,5302.83,5302.83,5302.83,111
2004/8/4,12:19:00,5302.23,5302.23,5302.23,5302.23,119
2004/8/4,12:20:00,5300.36,5300.36,5300.36,5300.36,46
2004/8/4,12:21:00,5303.44,5303.44,5303.44,5303.44,112
2004/8/4,12:22:00,5303.40,5303.40,5303.40,5303.40,131
2004/8/4,12:23:00,5303.65,5303.65,5303.65,5303.65,105
2004/8/4,12:24:00,5300.95,5300.95,5300.95,5300.95,47
2004/8/4,12:25:00,5301.50,5301.50,5301.50,5301.50,89
2004/8/4,12:26:00,5301.90,5301.90,5301.90,5301.90,81
2004/8/4,12:27:00,5305.23,5305.23,5305.23,5305.23,48
2004/8/4,12:28:00,5300.44,5300.44,5300.44,5300.44,65
2004/8/4,12:29:00,5299.94,5299.94,5299.94,5299.94,109
2004/8/4,12:30:00,5301.07,5301.07,5301.07,5301.07,107
2004/8/4,12:31:00,5300.51,5300.51,5300.51,5300.51,59
2004/8/4,12:32:00,5300.25,5300.25,5300.25,5300.25,72
2004/8/4,12:33:00,5302.86,5302.86,5302.86,5302.86,84
2004/8/4,12:34:00,5302.90,5302.90,5302.90,5302.90,130
2004/8/4,12:35:00,5300.32,5300.32,5300.32,5300.32,116
2004/8/4,12:36:00,5299.40,5299.40,5299.40,5299.40,127
2004/8/4,12:37:00,5301.10,5301.10,5301.10,5301.10,75
2004/8/4,12:38:00,5299.52,5299.52,5299.52,5299.52,81
2004/8/4,12:39:00,5299.25,5299.25,5299.25,5299.25,116
2004/8/4,12:40:00,5296.72,5296.72,5296.72,5296.72,181
2004/8/4,12:41:00,5296.40,5296.40,5296.40,5296.40,111
2004/8/4,12:42:00,5297.43,5297.43,5297.43,5297.43,187
2004/8/4,12:43:00,5296.79,5296.79,5296.79,5296.79,195
2004/8/4,12:44:00,5296.28,5296.28,5296.28,5296.28,78
2004/8/4,12:45:00,5294.01,5294.01,5294.01,5294.01,85
2004/8/4,12:46:00,5296.46,5296.46,5296.46,5296.46,132
2004/8/4,12:47:00,5296.89,5296.89,5296.89,5296.89,107
2004/8/4,12:48:00,5295.57,5295.57,5295.57,5295.57,81
2004/8/4,12:49:00,5296.05,5296.05,5296.05,5296.05,149
2004/8/4,12:50:00,5296.05,5296.05,5296.05,5296.05,106
2004/8/4,12:51:00,5296.52,5296.52,5296.52,5296.52,75
2004/8/4,12:52:00,5298.60,5298.60,5298.60,5298.60,117
2004/8/4,12:53:00,5298.17,5298.17,5298.17,5298.17,173
2004/8/4,12:54:00,5299.94,5299.94,5299.94,5299.94,94
2004/8/4,12:55:00,5300.17,5300.17,5300.17,5300.17,68
2004/8/4,12:56:00,5300.48,5300.48,5300.48,5300.48,117
2004/8/4,12:57:00,5300.70,5300.70,5300.70,5300.70,122
2004/8/4,12:58:00,5301.84,5301.84,5301.84,5301.84,73
2004/8/4,12:59:00,5301.54,5301.54,5301.54,5301.54,111
2004/8/4,13:00:00,5300.07,5300.07,5300.07,5300.07,129
2004/8/4,13:01:00,5305.26,5305.26,5305.26,5305.26,105
2004/8/4,13:02:00,5301.88,5301.88,5301.88,5301.88,56
2004/8/4,13:03:00,5302.59,5302.59,5302.59,5302.59,124
2004/8/4,13:04:00,5303.56,5303.56,5303.56,5303.56,139
2004/8/4,13:05:00,5304.61,5304.61,5304.61,5304.61,84
2004/8/4,13:06:00,5305.26,5305.26,5305.26,5305.26,160
2004/8/4,13:07:00,5308.72,5308.72,5308.72,5308.72,178
2004/8/4,13:08:00,5308.54,5308.54,5308.54,5308.54,203
2004/8/4,13:09:00,5310.70,5310.70,5310.70,5310.70,128
2004/8/4,13:10:00,5308.16,5308.16,5308.16,5308.16,198
2004/8/4,13:11:00,5310.43,5310.43,5310.43,5310.43,224
2004/8/4,13:12:00,5311.28,5311.28,5311.28,5311.28,153
2004/8/4,13:13:00,5308.25,5308.25,5308.25,5308.25,131
2004/8/4,13:14:00,5309.57,5309.57,5309.57,5309.57,204
2004/8/4,13:15:00,5309.23,5309.23,5309.23,5309.23,181
2004/8/4,13:16:00,5313.96,5313.96,5313.96,5313.96,132
2004/8/4,13:17:00,5313.15,5313.15,5313.15,5313.15,242
2004/8/4,13:18:00,5318.63,5318.63,5318.63,5318.63,237
2004/8/4,13:19:00,5316.87,5316.87,5316.87,5316.87,168
2004/8/4,13:20:00,5316.75,5316.75,5316.75,5316.75,241
2004/8/4,13:21:00,5317.88,5317.88,5317.88,5317.88,251
2004/8/4,13:22:00,5322.39,5322.39,5322.39,5322.39,233
2004/8/4,13:23:00,5319.10,5319.10,5319.10,5319.10,206
2004/8/4,13:24:00,5320.97,5320.97,5320.97,5320.97,354
2004/8/4,13:25:00,5319.51,5319.51,5319.51,5319.51,416
2004/8/4,13:26:00,5319.51,5319.51,5319.51,5319.51,0
2004/8/4,13:27:00,5319.51,5319.51,5319.51,5319.51,0
2004/8/4,13:28:00,5319.51,5319.51,5319.51,5319.51,0
2004/8/4,13:29:00,5319.51,5319.51,5319.51,5319.51,0
2004/8/4,13:30:00,5316.87,5316.87,5316.87,5316.87,2291
2004/8/5,09:00:00,5316.87,5316.87,5316.87,5316.87,66
2004/8/5,09:01:00,5334.61,5334.61,5334.61,5334.61,1668
2004/8/5,09:02:00,5339.33,5339.33,5339.33,5339.33,571
2004/8/5,09:03:00,5337.30,5337.30,5337.30,5337.30,473
2004/8/5,09:04:00,5333.99,5333.99,5333.99,5333.99,414
2004/8/5,09:05:00,5327.71,5327.71,5327.71,5327.71,486
2004/8/5,09:06:00,5321.96,5321.96,5321.96,5321.96,458
2004/8/5,09:07:00,5319.81,5319.81,5319.81,5319.81,230
2004/8/5,09:08:00,5315.31,5315.31,5315.31,5315.31,317
2004/8/5,09:09:00,5312.21,5312.21,5312.21,5312.21,340
2004/8/5,09:10:00,5310.63,5310.63,5310.63,5310.63,280
2004/8/5,09:11:00,5302.00,5302.00,5302.00,5302.00,315
2004/8/5,09:12:00,5296.60,5296.60,5296.60,5296.60,435
2004/8/5,09:13:00,5296.61,5296.61,5296.61,5296.61,427
2004/8/5,09:14:00,5298.58,5298.58,5298.58,5298.58,243
2004/8/5,09:15:00,5298.01,5298.01,5298.01,5298.01,359
2004/8/5,09:16:00,5299.41,5299.41,5299.41,5299.41,390
2004/8/5,09:17:00,5301.01,5301.01,5301.01,5301.01,248
2004/8/5,09:18:00,5300.41,5300.41,5300.41,5300.41,211
2004/8/5,09:19:00,5304.04,5304.04,5304.04,5304.04,275
2004/8/5,09:20:00,5303.37,5303.37,5303.37,5303.37,231
2004/8/5,09:21:00,5298.70,5298.70,5298.70,5298.70,210
2004/8/5,09:22:00,5298.55,5298.55,5298.55,5298.55,232
2004/8/5,09:23:00,5294.75,5294.75,5294.75,5294.75,232
2004/8/5,09:24:00,5295.28,5295.28,5295.28,5295.28,203
2004/8/5,09:25:00,5290.75,5290.75,5290.75,5290.75,148
2004/8/5,09:26:00,5291.62,5291.62,5291.62,5291.62,192
2004/8/5,09:27:00,5289.31,5289.31,5289.31,5289.31,246
2004/8/5,09:28:00,5286.88,5286.88,5286.88,5286.88,135
2004/8/5,09:29:00,5282.52,5282.52,5282.52,5282.52,295
2004/8/5,09:30:00,5282.14,5282.14,5282.14,5282.14,358
2004/8/5,09:31:00,5280.03,5280.03,5280.03,5280.03,335
2004/8/5,09:32:00,5275.87,5275.87,5275.87,5275.87,215
2004/8/5,09:33:00,5275.78,5275.78,5275.78,5275.78,337
2004/8/5,09:34:00,5272.49,5272.49,5272.49,5272.49,302
2004/8/5,09:35:00,5278.54,5278.54,5278.54,5278.54,249
2004/8/5,09:36:00,5280.34,5280.34,5280.34,5280.34,266
2004/8/5,09:37:00,5281.65,5281.65,5281.65,5281.65,277
2004/8/5,09:38:00,5280.98,5280.98,5280.98,5280.98,200
2004/8/5,09:39:00,5281.33,5281.33,5281.33,5281.33,161
2004/8/5,09:40:00,5281.39,5281.39,5281.39,5281.39,192
2004/8/5,09:41:00,5284.45,5284.45,5284.45,5284.45,184
2004/8/5,09:42:00,5284.55,5284.55,5284.55,5284.55,111
2004/8/5,09:43:00,5282.06,5282.06,5282.06,5282.06,137
2004/8/5,09:44:00,5287.77,5287.77,5287.77,5287.77,159
2004/8/5,09:45:00,5286.32,5286.32,5286.32,5286.32,115
2004/8/5,09:46:00,5288.97,5288.97,5288.97,5288.97,105
2004/8/5,09:47:00,5288.19,5288.19,5288.19,5288.19,179
2004/8/5,09:48:00,5288.94,5288.94,5288.94,5288.94,179
2004/8/5,09:49:00,5289.09,5289.09,5289.09,5289.09,89
2004/8/5,09:50:00,5287.48,5287.48,5287.48,5287.48,149
2004/8/5,09:51:00,5287.84,5287.84,5287.84,5287.84,178
2004/8/5,09:52:00,5286.21,5286.21,5286.21,5286.21,137
2004/8/5,09:53:00,5283.58,5283.58,5283.58,5283.58,93
2004/8/5,09:54:00,5282.27,5282.27,5282.27,5282.27,183
2004/8/5,09:55:00,5280.50,5280.50,5280.50,5280.50,159
2004/8/5,09:56:00,5282.12,5282.12,5282.12,5282.12,103
2004/8/5,09:57:00,5281.64,5281.64,5281.64,5281.64,101
2004/8/5,09:58:00,5281.89,5281.89,5281.89,5281.89,147
2004/8/5,09:59:00,5281.08,5281.08,5281.08,5281.08,113
2004/8/5,10:00:00,5285.14,5285.14,5285.14,5285.14,87
2004/8/5,10:01:00,5280.82,5280.82,5280.82,5280.82,135
2004/8/5,10:02:00,5285.89,5285.89,5285.89,5285.89,148
2004/8/5,10:03:00,5285.29,5285.29,5285.29,5285.29,85
2004/8/5,10:04:00,5283.96,5283.96,5283.96,5283.96,89
2004/8/5,10:05:00,5280.61,5280.61,5280.61,5280.61,130
2004/8/5,10:06:00,5285.33,5285.33,5285.33,5285.33,114
2004/8/5,10:07:00,5283.38,5283.38,5283.38,5283.38,80
2004/8/5,10:08:00,5283.42,5283.42,5283.42,5283.42,131
2004/8/5,10:09:00,5280.85,5280.85,5280.85,5280.85,142
2004/8/5,10:10:00,5279.82,5279.82,5279.82,5279.82,71
2004/8/5,10:11:00,5279.83,5279.83,5279.83,5279.83,112
2004/8/5,10:12:00,5282.96,5282.96,5282.96,5282.96,154
2004/8/5,10:13:00,5281.63,5281.63,5281.63,5281.63,143
2004/8/5,10:14:00,5281.27,5281.27,5281.27,5281.27,71
2004/8/5,10:15:00,5280.39,5280.39,5280.39,5280.39,106
2004/8/5,10:16:00,5276.43,5276.43,5276.43,5276.43,111
2004/8/5,10:17:00,5276.24,5276.24,5276.24,5276.24,130
2004/8/5,10:18:00,5271.73,5271.73,5271.73,5271.73,143
2004/8/5,10:19:00,5274.53,5274.53,5274.53,5274.53,174
2004/8/5,10:20:00,5271.41,5271.41,5271.41,5271.41,193
2004/8/5,10:21:00,5270.44,5270.44,5270.44,5270.44,137
2004/8/5,10:22:00,5272.05,5272.05,5272.05,5272.05,267
2004/8/5,10:23:00,5268.58,5268.58,5268.58,5268.58,215
2004/8/5,10:24:00,5266.39,5266.39,5266.39,5266.39,128
2004/8/5,10:25:00,5267.60,5267.60,5267.60,5267.60,183
2004/8/5,10:26:00,5268.29,5268.29,5268.29,5268.29,208
2004/8/5,10:27:00,5266.61,5266.61,5266.61,5266.61,163
2004/8/5,10:28:00,5267.58,5267.58,5267.58,5267.58,122
2004/8/5,10:29:00,5267.11,5267.11,5267.11,5267.11,160
2004/8/5,10:30:00,5269.80,5269.80,5269.80,5269.80,263
2004/8/5,10:31:00,5272.44,5272.44,5272.44,5272.44,105
2004/8/5,10:32:00,5270.94,5270.94,5270.94,5270.94,125
2004/8/5,10:33:00,5269.18,5269.18,5269.18,5269.18,208
2004/8/5,10:34:00,5273.59,5273.59,5273.59,5273.59,133
2004/8/5,10:35:00,5275.28,5275.28,5275.28,5275.28,104
2004/8/5,10:36:00,5274.13,5274.13,5274.13,5274.13,145
2004/8/5,10:37:00,5272.10,5272.10,5272.10,5272.10,143
2004/8/5,10:38:00,5269.01,5269.01,5269.01,5269.01,82
2004/8/5,10:39:00,5269.40,5269.40,5269.40,5269.40,96
2004/8/5,10:40:00,5269.90,5269.90,5269.90,5269.90,99
2004/8/5,10:41:00,5269.15,5269.15,5269.15,5269.15,104
2004/8/5,10:42:00,5272.40,5272.40,5272.40,5272.40,47
2004/8/5,10:43:00,5267.41,5267.41,5267.41,5267.41,97
2004/8/5,10:44:00,5267.87,5267.87,5267.87,5267.87,114
2004/8/5,10:45:00,5266.97,5266.97,5266.97,5266.97,79
2004/8/5,10:46:00,5265.66,5265.66,5265.66,5265.66,78
2004/8/5,10:47:00,5264.68,5264.68,5264.68,5264.68,145
2004/8/5,10:48:00,5262.06,5262.06,5262.06,5262.06,185
2004/8/5,10:49:00,5264.06,5264.06,5264.06,5264.06,109
2004/8/5,10:50:00,5262.20,5262.20,5262.20,5262.20,190
2004/8/5,10:51:00,5256.36,5256.36,5256.36,5256.36,192
2004/8/5,10:52:00,5257.76,5257.76,5257.76,5257.76,105
2004/8/5,10:53:00,5255.06,5255.06,5255.06,5255.06,162
2004/8/5,10:54:00,5257.47,5257.47,5257.47,5257.47,192
2004/8/5,10:55:00,5259.99,5259.99,5259.99,5259.99,198
2004/8/5,10:56:00,5262.63,5262.63,5262.63,5262.63,92
2004/8/5,10:57:00,5262.94,5262.94,5262.94,5262.94,188
2004/8/5,10:58:00,5263.01,5263.01,5263.01,5263.01,145
2004/8/5,10:59:00,5263.50,5263.50,5263.50,5263.50,94
2004/8/5,11:00:00,5264.71,5264.71,5264.71,5264.71,128
2004/8/5,11:01:00,5265.77,5265.77,5265.77,5265.77,134
2004/8/5,11:02:00,5267.32,5267.32,5267.32,5267.32,112
2004/8/5,11:03:00,5266.64,5266.64,5266.64,5266.64,81
2004/8/5,11:04:00,5265.49,5265.49,5265.49,5265.49,126
2004/8/5,11:05:00,5269.36,5269.36,5269.36,5269.36,77
2004/8/5,11:06:00,5267.58,5267.58,5267.58,5267.58,81
2004/8/5,11:07:00,5268.82,5268.82,5268.82,5268.82,99
2004/8/5,11:08:00,5270.47,5270.47,5270.47,5270.47,111
2004/8/5,11:09:00,5270.19,5270.19,5270.19,5270.19,110
2004/8/5,11:10:00,5267.59,5267.59,5267.59,5267.59,51
2004/8/5,11:11:00,5269.68,5269.68,5269.68,5269.68,134
2004/8/5,11:12:00,5274.88,5274.88,5274.88,5274.88,125
2004/8/5,11:13:00,5275.51,5275.51,5275.51,5275.51,135
2004/8/5,11:14:00,5274.31,5274.31,5274.31,5274.31,163
2004/8/5,11:15:00,5275.29,5275.29,5275.29,5275.29,189
2004/8/5,11:16:00,5277.75,5277.75,5277.75,5277.75,147
2004/8/5,11:17:00,5278.57,5278.57,5278.57,5278.57,111
2004/8/5,11:18:00,5279.38,5279.38,5279.38,5279.38,172
2004/8/5,11:19:00,5281.55,5281.55,5281.55,5281.55,219
2004/8/5,11:20:00,5283.07,5283.07,5283.07,5283.07,121
2004/8/5,11:21:00,5283.63,5283.63,5283.63,5283.63,178
2004/8/5,11:22:00,5287.75,5287.75,5287.75,5287.75,196
2004/8/5,11:23:00,5285.35,5285.35,5285.35,5285.35,221
2004/8/5,11:24:00,5288.33,5288.33,5288.33,5288.33,132
2004/8/5,11:25:00,5289.20,5289.20,5289.20,5289.20,209
2004/8/5,11:26:00,5290.31,5290.31,5290.31,5290.31,220
2004/8/5,11:27:00,5288.33,5288.33,5288.33,5288.33,155
2004/8/5,11:28:00,5287.17,5287.17,5287.17,5287.17,160
2004/8/5,11:29:00,5288.99,5288.99,5288.99,5288.99,153
2004/8/5,11:30:00,5288.80,5288.80,5288.80,5288.80,151
2004/8/5,11:31:00,5289.69,5289.69,5289.69,5289.69,80
2004/8/5,11:32:00,5288.37,5288.37,5288.37,5288.37,146
2004/8/5,11:33:00,5290.45,5290.45,5290.45,5290.45,132
2004/8/5,11:34:00,5291.52,5291.52,5291.52,5291.52,88
2004/8/5,11:35:00,5292.30,5292.30,5292.30,5292.30,110
2004/8/5,11:36:00,5295.79,5295.79,5295.79,5295.79,130
2004/8/5,11:37:00,5298.10,5298.10,5298.10,5298.10,162
2004/8/5,11:38:00,5299.36,5299.36,5299.36,5299.36,127
2004/8/5,11:39:00,5302.97,5302.97,5302.97,5302.97,228
2004/8/5,11:40:00,5302.35,5302.35,5302.35,5302.35,303
2004/8/5,11:41:00,5304.12,5304.12,5304.12,5304.12,267
2004/8/5,11:42:00,5306.96,5306.96,5306.96,5306.96,512
2004/8/5,11:43:00,5311.46,5311.46,5311.46,5311.46,544
2004/8/5,11:44:00,5311.60,5311.60,5311.60,5311.60,536
2004/8/5,11:45:00,5314.61,5314.61,5314.61,5314.61,344
2004/8/5,11:46:00,5320.50,5320.50,5320.50,5320.50,689
2004/8/5,11:47:00,5324.34,5324.34,5324.34,5324.34,458
2004/8/5,11:48:00,5323.81,5323.81,5323.81,5323.81,379
2004/8/5,11:49:00,5321.85,5321.85,5321.85,5321.85,461
2004/8/5,11:50:00,5326.30,5326.30,5326.30,5326.30,403
2004/8/5,11:51:00,5321.27,5321.27,5321.27,5321.27,274
2004/8/5,11:52:00,5319.88,5319.88,5319.88,5319.88,165
2004/8/5,11:53:00,5319.97,5319.97,5319.97,5319.97,256
2004/8/5,11:54:00,5315.97,5315.97,5315.97,5315.97,207
2004/8/5,11:55:00,5316.57,5316.57,5316.57,5316.57,142
2004/8/5,11:56:00,5315.43,5315.43,5315.43,5315.43,227
2004/8/5,11:57:00,5314.61,5314.61,5314.61,5314.61,190
2004/8/5,11:58:00,5314.23,5314.23,5314.23,5314.23,202
2004/8/5,11:59:00,5315.28,5315.28,5315.28,5315.28,173
2004/8/5,12:00:00,5321.51,5321.51,5321.51,5321.51,563
2004/8/5,12:01:00,5329.55,5329.55,5329.55,5329.55,706
2004/8/5,12:02:00,5333.16,5333.16,5333.16,5333.16,561
2004/8/5,12:03:00,5343.16,5343.16,5343.16,5343.16,643
2004/8/5,12:04:00,5345.90,5345.90,5345.90,5345.90,584
2004/8/5,12:05:00,5348.22,5348.22,5348.22,5348.22,436
2004/8/5,12:06:00,5349.80,5349.80,5349.80,5349.80,328
2004/8/5,12:07:00,5351.94,5351.94,5351.94,5351.94,428
2004/8/5,12:08:00,5355.25,5355.25,5355.25,5355.25,445
2004/8/5,12:09:00,5356.37,5356.37,5356.37,5356.37,365
2004/8/5,12:10:00,5361.52,5361.52,5361.52,5361.52,411
2004/8/5,12:11:00,5361.03,5361.03,5361.03,5361.03,511
2004/8/5,12:12:00,5360.19,5360.19,5360.19,5360.19,489
2004/8/5,12:13:00,5361.21,5361.21,5361.21,5361.21,343
2004/8/5,12:14:00,5366.53,5366.53,5366.53,5366.53,883
2004/8/5,12:15:00,5370.07,5370.07,5370.07,5370.07,641
2004/8/5,12:16:00,5371.14,5371.14,5371.14,5371.14,363
2004/8/5,12:17:00,5371.61,5371.61,5371.61,5371.61,460
2004/8/5,12:18:00,5369.34,5369.34,5369.34,5369.34,442
2004/8/5,12:19:00,5368.88,5368.88,5368.88,5368.88,351
2004/8/5,12:20:00,5373.78,5373.78,5373.78,5373.78,236
2004/8/5,12:21:00,5371.19,5371.19,5371.19,5371.19,380
2004/8/5,12:22:00,5370.19,5370.19,5370.19,5370.19,289
2004/8/5,12:23:00,5370.67,5370.67,5370.67,5370.67,228
2004/8/5,12:24:00,5367.26,5367.26,5367.26,5367.26,262
2004/8/5,12:25:00,5364.69,5364.69,5364.69,5364.69,319
2004/8/5,12:26:00,5363.62,5363.62,5363.62,5363.62,348
2004/8/5,12:27:00,5360.00,5360.00,5360.00,5360.00,239
2004/8/5,12:28:00,5359.94,5359.94,5359.94,5359.94,333
2004/8/5,12:29:00,5366.04,5366.04,5366.04,5366.04,370
2004/8/5,12:30:00,5370.33,5370.33,5370.33,5370.33,271
2004/8/5,12:31:00,5373.68,5373.68,5373.68,5373.68,339
2004/8/5,12:32:00,5385.09,5385.09,5385.09,5385.09,468
2004/8/5,12:33:00,5389.22,5389.22,5389.22,5389.22,434
2004/8/5,12:34:00,5392.57,5392.57,5392.57,5392.57,390
2004/8/5,12:35:00,5397.55,5397.55,5397.55,5397.55,754
2004/8/5,12:36:00,5406.53,5406.53,5406.53,5406.53,764
2004/8/5,12:37:00,5410.91,5410.91,5410.91,5410.91,724
2004/8/5,12:38:00,5417.67,5417.67,5417.67,5417.67,868
2004/8/5,12:39:00,5421.64,5421.64,5421.64,5421.64,1085
2004/8/5,12:40:00,5424.17,5424.17,5424.17,5424.17,604
2004/8/5,12:41:00,5423.17,5423.17,5423.17,5423.17,383
2004/8/5,12:42:00,5421.66,5421.66,5421.66,5421.66,531
2004/8/5,12:43:00,5418.81,5418.81,5418.81,5418.81,406
2004/8/5,12:44:00,5415.22,5415.22,5415.22,5415.22,281
2004/8/5,12:45:00,5411.60,5411.60,5411.60,5411.60,306
2004/8/5,12:46:00,5409.36,5409.36,5409.36,5409.36,288
2004/8/5,12:47:00,5408.45,5408.45,5408.45,5408.45,250
2004/8/5,12:48:00,5408.53,5408.53,5408.53,5408.53,200
2004/8/5,12:49:00,5407.45,5407.45,5407.45,5407.45,366
2004/8/5,12:50:00,5410.10,5410.10,5410.10,5410.10,293
2004/8/5,12:51:00,5411.62,5411.62,5411.62,5411.62,270
2004/8/5,12:52:00,5409.95,5409.95,5409.95,5409.95,280
2004/8/5,12:53:00,5413.90,5413.90,5413.90,5413.90,355
2004/8/5,12:54:00,5416.90,5416.90,5416.90,5416.90,247
2004/8/5,12:55:00,5418.38,5418.38,5418.38,5418.38,162
2004/8/5,12:56:00,5419.14,5419.14,5419.14,5419.14,254
2004/8/5,12:57:00,5415.01,5415.01,5415.01,5415.01,226
2004/8/5,12:58:00,5413.37,5413.37,5413.37,5413.37,170
2004/8/5,12:59:00,5419.98,5419.98,5419.98,5419.98,235
2004/8/5,13:00:00,5416.74,5416.74,5416.74,5416.74,281
2004/8/5,13:01:00,5418.17,5418.17,5418.17,5418.17,254
2004/8/5,13:02:00,5418.24,5418.24,5418.24,5418.24,310
2004/8/5,13:03:00,5422.75,5422.75,5422.75,5422.75,443
2004/8/5,13:04:00,5423.08,5423.08,5423.08,5423.08,387
2004/8/5,13:05:00,5423.63,5423.63,5423.63,5423.63,376
2004/8/5,13:06:00,5431.05,5431.05,5431.05,5431.05,364
2004/8/5,13:07:00,5431.64,5431.64,5431.64,5431.64,387
2004/8/5,13:08:00,5437.31,5437.31,5437.31,5437.31,439
2004/8/5,13:09:00,5436.15,5436.15,5436.15,5436.15,322
2004/8/5,13:10:00,5439.95,5439.95,5439.95,5439.95,508
2004/8/5,13:11:00,5442.32,5442.32,5442.32,5442.32,466
2004/8/5,13:12:00,5441.51,5441.51,5441.51,5441.51,294
2004/8/5,13:13:00,5440.42,5440.42,5440.42,5440.42,353
2004/8/5,13:14:00,5440.18,5440.18,5440.18,5440.18,436
2004/8/5,13:15:00,5441.93,5441.93,5441.93,5441.93,453
2004/8/5,13:16:00,5440.98,5440.98,5440.98,5440.98,258
2004/8/5,13:17:00,5439.60,5439.60,5439.60,5439.60,391
2004/8/5,13:18:00,5436.69,5436.69,5436.69,5436.69,369
2004/8/5,13:19:00,5437.24,5437.24,5437.24,5437.24,228
2004/8/5,13:20:00,5435.98,5435.98,5435.98,5435.98,357
2004/8/5,13:21:00,5433.75,5433.75,5433.75,5433.75,311
2004/8/5,13:22:00,5430.09,5430.09,5430.09,5430.09,294
2004/8/5,13:23:00,5428.38,5428.38,5428.38,5428.38,301
2004/8/5,13:24:00,5432.44,5432.44,5432.44,5432.44,398
2004/8/5,13:25:00,5432.85,5432.85,5432.85,5432.85,406
2004/8/5,13:26:00,5432.85,5432.85,5432.85,5432.85,0
2004/8/5,13:27:00,5432.85,5432.85,5432.85,5432.85,0
2004/8/5,13:28:00,5432.85,5432.85,5432.85,5432.85,0
2004/8/5,13:29:00,5432.85,5432.85,5432.85,5432.85,0
2004/8/5,13:30:00,5427.61,5427.61,5427.61,5427.61,2393
2004/8/6,09:00:00,5427.61,5427.61,5427.61,5427.61,74
2004/8/6,09:01:00,5372.23,5372.23,5372.23,5372.23,2707
2004/8/6,09:02:00,5373.96,5373.96,5373.96,5373.96,620
2004/8/6,09:03:00,5376.83,5376.83,5376.83,5376.83,531
2004/8/6,09:04:00,5379.99,5379.99,5379.99,5379.99,576
2004/8/6,09:05:00,5384.71,5384.71,5384.71,5384.71,730
2004/8/6,09:06:00,5385.26,5385.26,5385.26,5385.26,630
2004/8/6,09:07:00,5385.02,5385.02,5385.02,5385.02,422
2004/8/6,09:08:00,5383.99,5383.99,5383.99,5383.99,620
2004/8/6,09:09:00,5383.53,5383.53,5383.53,5383.53,590
2004/8/6,09:10:00,5383.96,5383.96,5383.96,5383.96,430
2004/8/6,09:11:00,5387.56,5387.56,5387.56,5387.56,449
2004/8/6,09:12:00,5391.46,5391.46,5391.46,5391.46,712
2004/8/6,09:13:00,5402.00,5402.00,5402.00,5402.00,807
2004/8/6,09:14:00,5405.58,5405.58,5405.58,5405.58,530
2004/8/6,09:15:00,5410.82,5410.82,5410.82,5410.82,921
2004/8/6,09:16:00,5413.73,5413.73,5413.73,5413.73,917
2004/8/6,09:17:00,5414.34,5414.34,5414.34,5414.34,589
2004/8/6,09:18:00,5413.36,5413.36,5413.36,5413.36,523
2004/8/6,09:19:00,5406.80,5406.80,5406.80,5406.80,561
2004/8/6,09:20:00,5402.86,5402.86,5402.86,5402.86,486
2004/8/6,09:21:00,5401.93,5401.93,5401.93,5401.93,313
2004/8/6,09:22:00,5400.47,5400.47,5400.47,5400.47,387
2004/8/6,09:23:00,5404.24,5404.24,5404.24,5404.24,356
2004/8/6,09:24:00,5406.35,5406.35,5406.35,5406.35,283
2004/8/6,09:25:00,5407.87,5407.87,5407.87,5407.87,243
2004/8/6,09:26:00,5407.59,5407.59,5407.59,5407.59,417
2004/8/6,09:27:00,5410.86,5410.86,5410.86,5410.86,469
2004/8/6,09:28:00,5412.57,5412.57,5412.57,5412.57,497
2004/8/6,09:29:00,5414.54,5414.54,5414.54,5414.54,627
2004/8/6,09:30:00,5421.12,5421.12,5421.12,5421.12,757
2004/8/6,09:31:00,5420.89,5420.89,5420.89,5420.89,480
2004/8/6,09:32:00,5422.24,5422.24,5422.24,5422.24,446
2004/8/6,09:33:00,5424.44,5424.44,5424.44,5424.44,586
2004/8/6,09:34:00,5421.53,5421.53,5421.53,5421.53,425
2004/8/6,09:35:00,5419.19,5419.19,5419.19,5419.19,280
2004/8/6,09:36:00,5414.83,5414.83,5414.83,5414.83,373
2004/8/6,09:37:00,5412.26,5412.26,5412.26,5412.26,457
2004/8/6,09:38:00,5406.40,5406.40,5406.40,5406.40,361
2004/8/6,09:39:00,5405.03,5405.03,5405.03,5405.03,274
2004/8/6,09:40:00,5410.57,5410.57,5410.57,5410.57,321
2004/8/6,09:41:00,5400.50,5400.50,5400.50,5400.50,323
2004/8/6,09:42:00,5408.46,5408.46,5408.46,5408.46,196
2004/8/6,09:43:00,5401.32,5401.32,5401.32,5401.32,315
2004/8/6,09:44:00,5409.39,5409.39,5409.39,5409.39,258
2004/8/6,09:45:00,5405.68,5405.68,5405.68,5405.68,219
2004/8/6,09:46:00,5404.49,5404.49,5404.49,5404.49,206
2004/8/6,09:47:00,5407.77,5407.77,5407.77,5407.77,260
2004/8/6,09:48:00,5406.26,5406.26,5406.26,5406.26,277
2004/8/6,09:49:00,5407.39,5407.39,5407.39,5407.39,196
2004/8/6,09:50:00,5411.08,5411.08,5411.08,5411.08,224
2004/8/6,09:51:00,5409.22,5409.22,5409.22,5409.22,357
2004/8/6,09:52:00,5411.24,5411.24,5411.24,5411.24,214
2004/8/6,09:53:00,5414.66,5414.66,5414.66,5414.66,152
2004/8/6,09:54:00,5413.30,5413.30,5413.30,5413.30,280
2004/8/6,09:55:00,5413.94,5413.94,5413.94,5413.94,257
2004/8/6,09:56:00,5415.36,5415.36,5415.36,5415.36,207
2004/8/6,09:57:00,5418.09,5418.09,5418.09,5418.09,307
2004/8/6,09:58:00,5418.81,5418.81,5418.81,5418.81,339
2004/8/6,09:59:00,5424.91,5424.91,5424.91,5424.91,349
2004/8/6,10:00:00,5426.44,5426.44,5426.44,5426.44,336
2004/8/6,10:01:00,5431.85,5431.85,5431.85,5431.85,407
2004/8/6,10:02:00,5434.64,5434.64,5434.64,5434.64,465
2004/8/6,10:03:00,5434.63,5434.63,5434.63,5434.63,325
2004/8/6,10:04:00,5440.23,5440.23,5440.23,5440.23,420
2004/8/6,10:05:00,5442.09,5442.09,5442.09,5442.09,428
2004/8/6,10:06:00,5442.22,5442.22,5442.22,5442.22,378
2004/8/6,10:07:00,5446.08,5446.08,5446.08,5446.08,382
2004/8/6,10:08:00,5440.12,5440.12,5440.12,5440.12,441
2004/8/6,10:09:00,5437.60,5437.60,5437.60,5437.60,347
2004/8/6,10:10:00,5436.26,5436.26,5436.26,5436.26,283
2004/8/6,10:11:00,5434.16,5434.16,5434.16,5434.16,394
2004/8/6,10:12:00,5434.44,5434.44,5434.44,5434.44,371
2004/8/6,10:13:00,5433.96,5433.96,5433.96,5433.96,227
2004/8/6,10:14:00,5431.55,5431.55,5431.55,5431.55,185
2004/8/6,10:15:00,5427.15,5427.15,5427.15,5427.15,226
2004/8/6,10:16:00,5428.54,5428.54,5428.54,5428.54,204
2004/8/6,10:17:00,5429.65,5429.65,5429.65,5429.65,136
2004/8/6,10:18:00,5426.60,5426.60,5426.60,5426.60,150
2004/8/6,10:19:00,5426.90,5426.90,5426.90,5426.90,204
2004/8/6,10:20:00,5426.96,5426.96,5426.96,5426.96,122
2004/8/6,10:21:00,5431.57,5431.57,5431.57,5431.57,90
2004/8/6,10:22:00,5432.09,5432.09,5432.09,5432.09,192
2004/8/6,10:23:00,5432.07,5432.07,5432.07,5432.07,153
2004/8/6,10:24:00,5433.69,5433.69,5433.69,5433.69,128
2004/8/6,10:25:00,5432.13,5432.13,5432.13,5432.13,168
2004/8/6,10:26:00,5433.67,5433.67,5433.67,5433.67,220
2004/8/6,10:27:00,5433.30,5433.30,5433.30,5433.30,178
2004/8/6,10:28:00,5435.85,5435.85,5435.85,5435.85,158
2004/8/6,10:29:00,5437.31,5437.31,5437.31,5437.31,284
2004/8/6,10:30:00,5442.55,5442.55,5442.55,5442.55,245
2004/8/6,10:31:00,5446.93,5446.93,5446.93,5446.93,237
2004/8/6,10:32:00,5450.35,5450.35,5450.35,5450.35,422
2004/8/6,10:33:00,5451.33,5451.33,5451.33,5451.33,783
2004/8/6,10:34:00,5458.57,5458.57,5458.57,5458.57,688
2004/8/6,10:35:00,5458.79,5458.79,5458.79,5458.79,604
2004/8/6,10:36:00,5463.19,5463.19,5463.19,5463.19,991
2004/8/6,10:37:00,5466.29,5466.29,5466.29,5466.29,717
2004/8/6,10:38:00,5465.03,5465.03,5465.03,5465.03,422
2004/8/6,10:39:00,5464.02,5464.02,5464.02,5464.02,567
2004/8/6,10:40:00,5464.58,5464.58,5464.58,5464.58,509
2004/8/6,10:41:00,5462.21,5462.21,5462.21,5462.21,383
2004/8/6,10:42:00,5456.24,5456.24,5456.24,5456.24,288
2004/8/6,10:43:00,5453.31,5453.31,5453.31,5453.31,349
2004/8/6,10:44:00,5452.15,5452.15,5452.15,5452.15,303
2004/8/6,10:45:00,5447.89,5447.89,5447.89,5447.89,217
2004/8/6,10:46:00,5446.53,5446.53,5446.53,5446.53,330
2004/8/6,10:47:00,5445.39,5445.39,5445.39,5445.39,295
2004/8/6,10:48:00,5445.09,5445.09,5445.09,5445.09,212
2004/8/6,10:49:00,5448.58,5448.58,5448.58,5448.58,151
2004/8/6,10:50:00,5448.24,5448.24,5448.24,5448.24,187
2004/8/6,10:51:00,5453.68,5453.68,5453.68,5453.68,161
2004/8/6,10:52:00,5446.91,5446.91,5446.91,5446.91,127
2004/8/6,10:53:00,5447.69,5447.69,5447.69,5447.69,136
2004/8/6,10:54:00,5447.62,5447.62,5447.62,5447.62,174
2004/8/6,10:55:00,5448.48,5448.48,5448.48,5448.48,135
2004/8/6,10:56:00,5447.71,5447.71,5447.71,5447.71,164
2004/8/6,10:57:00,5450.34,5450.34,5450.34,5450.34,207
2004/8/6,10:58:00,5448.27,5448.27,5448.27,5448.27,176
2004/8/6,10:59:00,5448.37,5448.37,5448.37,5448.37,148
2004/8/6,11:00:00,5448.23,5448.23,5448.23,5448.23,168
2004/8/6,11:01:00,5448.06,5448.06,5448.06,5448.06,220
2004/8/6,11:02:00,5447.58,5447.58,5447.58,5447.58,251
2004/8/6,11:03:00,5446.60,5446.60,5446.60,5446.60,198
2004/8/6,11:04:00,5439.09,5439.09,5439.09,5439.09,272
2004/8/6,11:05:00,5435.08,5435.08,5435.08,5435.08,298
2004/8/6,11:06:00,5432.36,5432.36,5432.36,5432.36,228
2004/8/6,11:07:00,5431.36,5431.36,5431.36,5431.36,384
2004/8/6,11:08:00,5432.37,5432.37,5432.37,5432.37,294
2004/8/6,11:09:00,5431.92,5431.92,5431.92,5431.92,265
2004/8/6,11:10:00,5431.04,5431.04,5431.04,5431.04,151
2004/8/6,11:11:00,5431.59,5431.59,5431.59,5431.59,246
2004/8/6,11:12:00,5433.50,5433.50,5433.50,5433.50,180
2004/8/6,11:13:00,5435.02,5435.02,5435.02,5435.02,119
2004/8/6,11:14:00,5436.56,5436.56,5436.56,5436.56,118
2004/8/6,11:15:00,5436.07,5436.07,5436.07,5436.07,145
2004/8/6,11:16:00,5436.07,5436.07,5436.07,5436.07,123
2004/8/6,11:17:00,5436.67,5436.67,5436.67,5436.67,87
2004/8/6,11:18:00,5438.59,5438.59,5438.59,5438.59,143
2004/8/6,11:19:00,5438.81,5438.81,5438.81,5438.81,128
2004/8/6,11:20:00,5438.52,5438.52,5438.52,5438.52,94
2004/8/6,11:21:00,5437.58,5437.58,5437.58,5437.58,148
2004/8/6,11:22:00,5435.05,5435.05,5435.05,5435.05,217
2004/8/6,11:23:00,5431.99,5431.99,5431.99,5431.99,188
2004/8/6,11:24:00,5431.24,5431.24,5431.24,5431.24,114
2004/8/6,11:25:00,5428.26,5428.26,5428.26,5428.26,275
2004/8/6,11:26:00,5423.40,5423.40,5423.40,5423.40,247
2004/8/6,11:27:00,5421.09,5421.09,5421.09,5421.09,206
2004/8/6,11:28:00,5419.29,5419.29,5419.29,5419.29,311
2004/8/6,11:29:00,5417.12,5417.12,5417.12,5417.12,416
2004/8/6,11:30:00,5416.70,5416.70,5416.70,5416.70,210
2004/8/6,11:31:00,5413.72,5413.72,5413.72,5413.72,160
2004/8/6,11:32:00,5419.14,5419.14,5419.14,5419.14,205
2004/8/6,11:33:00,5420.21,5420.21,5420.21,5420.21,232
2004/8/6,11:34:00,5421.30,5421.30,5421.30,5421.30,145
2004/8/6,11:35:00,5427.35,5427.35,5427.35,5427.35,115
2004/8/6,11:36:00,5424.40,5424.40,5424.40,5424.40,143
2004/8/6,11:37:00,5426.21,5426.21,5426.21,5426.21,124
2004/8/6,11:38:00,5424.76,5424.76,5424.76,5424.76,78
2004/8/6,11:39:00,5427.10,5427.10,5427.10,5427.10,124
2004/8/6,11:40:00,5427.25,5427.25,5427.25,5427.25,143
2004/8/6,11:41:00,5426.81,5426.81,5426.81,5426.81,72
2004/8/6,11:42:00,5427.49,5427.49,5427.49,5427.49,90
2004/8/6,11:43:00,5430.05,5430.05,5430.05,5430.05,123
2004/8/6,11:44:00,5428.67,5428.67,5428.67,5428.67,170
2004/8/6,11:45:00,5427.04,5427.04,5427.04,5427.04,65
2004/8/6,11:46:00,5431.54,5431.54,5431.54,5431.54,137
2004/8/6,11:47:00,5429.71,5429.71,5429.71,5429.71,129
2004/8/6,11:48:00,5432.03,5432.03,5432.03,5432.03,87
2004/8/6,11:49:00,5430.98,5430.98,5430.98,5430.98,122
2004/8/6,11:50:00,5430.31,5430.31,5430.31,5430.31,199
2004/8/6,11:51:00,5432.78,5432.78,5432.78,5432.78,201
2004/8/6,11:52:00,5432.66,5432.66,5432.66,5432.66,101
2004/8/6,11:53:00,5436.55,5436.55,5436.55,5436.55,162
2004/8/6,11:54:00,5438.59,5438.59,5438.59,5438.59,209
2004/8/6,11:55:00,5439.03,5439.03,5439.03,5439.03,174
2004/8/6,11:56:00,5440.20,5440.20,5440.20,5440.20,279
2004/8/6,11:57:00,5441.05,5441.05,5441.05,5441.05,205
2004/8/6,11:58:00,5441.90,5441.90,5441.90,5441.90,138
2004/8/6,11:59:00,5440.84,5440.84,5440.84,5440.84,88
2004/8/6,12:00:00,5437.44,5437.44,5437.44,5437.44,135
2004/8/6,12:01:00,5437.52,5437.52,5437.52,5437.52,152
2004/8/6,12:02:00,5436.62,5436.62,5436.62,5436.62,150
2004/8/6,12:03:00,5430.07,5430.07,5430.07,5430.07,116
2004/8/6,12:04:00,5430.89,5430.89,5430.89,5430.89,138
2004/8/6,12:05:00,5428.69,5428.69,5428.69,5428.69,97
2004/8/6,12:06:00,5428.60,5428.60,5428.60,5428.60,75
2004/8/6,12:07:00,5429.22,5429.22,5429.22,5429.22,136
2004/8/6,12:08:00,5427.30,5427.30,5427.30,5427.30,103
2004/8/6,12:09:00,5426.71,5426.71,5426.71,5426.71,89
2004/8/6,12:10:00,5427.53,5427.53,5427.53,5427.53,117
2004/8/6,12:11:00,5430.44,5430.44,5430.44,5430.44,87
2004/8/6,12:12:00,5429.11,5429.11,5429.11,5429.11,101
2004/8/6,12:13:00,5430.58,5430.58,5430.58,5430.58,43
2004/8/6,12:14:00,5432.22,5432.22,5432.22,5432.22,92
2004/8/6,12:15:00,5429.70,5429.70,5429.70,5429.70,129
2004/8/6,12:16:00,5431.71,5431.71,5431.71,5431.71,102
2004/8/6,12:17:00,5436.06,5436.06,5436.06,5436.06,81
2004/8/6,12:18:00,5434.70,5434.70,5434.70,5434.70,136
2004/8/6,12:19:00,5439.67,5439.67,5439.67,5439.67,106
2004/8/6,12:20:00,5438.07,5438.07,5438.07,5438.07,101
2004/8/6,12:21:00,5442.74,5442.74,5442.74,5442.74,132
2004/8/6,12:22:00,5439.97,5439.97,5439.97,5439.97,201
2004/8/6,12:23:00,5439.44,5439.44,5439.44,5439.44,141
2004/8/6,12:24:00,5441.40,5441.40,5441.40,5441.40,253
2004/8/6,12:25:00,5443.38,5443.38,5443.38,5443.38,242
2004/8/6,12:26:00,5441.74,5441.74,5441.74,5441.74,190
2004/8/6,12:27:00,5446.78,5446.78,5446.78,5446.78,140
2004/8/6,12:28:00,5440.81,5440.81,5440.81,5440.81,162
2004/8/6,12:29:00,5442.00,5442.00,5442.00,5442.00,209
2004/8/6,12:30:00,5442.41,5442.41,5442.41,5442.41,122
2004/8/6,12:31:00,5439.75,5439.75,5439.75,5439.75,248
2004/8/6,12:32:00,5433.08,5433.08,5433.08,5433.08,194
2004/8/6,12:33:00,5434.16,5434.16,5434.16,5434.16,201
2004/8/6,12:34:00,5430.78,5430.78,5430.78,5430.78,100
2004/8/6,12:35:00,5429.86,5429.86,5429.86,5429.86,210
2004/8/6,12:36:00,5429.96,5429.96,5429.96,5429.96,187
2004/8/6,12:37:00,5429.00,5429.00,5429.00,5429.00,103
2004/8/6,12:38:00,5427.08,5427.08,5427.08,5427.08,138
2004/8/6,12:39:00,5425.02,5425.02,5425.02,5425.02,154
2004/8/6,12:40:00,5426.94,5426.94,5426.94,5426.94,148
2004/8/6,12:41:00,5424.01,5424.01,5424.01,5424.01,115
2004/8/6,12:42:00,5423.49,5423.49,5423.49,5423.49,195
2004/8/6,12:43:00,5422.18,5422.18,5422.18,5422.18,220
2004/8/6,12:44:00,5421.78,5421.78,5421.78,5421.78,129
2004/8/6,12:45:00,5422.53,5422.53,5422.53,5422.53,180
2004/8/6,12:46:00,5420.12,5420.12,5420.12,5420.12,308
2004/8/6,12:47:00,5419.11,5419.11,5419.11,5419.11,257
2004/8/6,12:48:00,5414.70,5414.70,5414.70,5414.70,200
2004/8/6,12:49:00,5412.09,5412.09,5412.09,5412.09,271
2004/8/6,12:50:00,5410.37,5410.37,5410.37,5410.37,271
2004/8/6,12:51:00,5410.32,5410.32,5410.32,5410.32,206
2004/8/6,12:52:00,5406.22,5406.22,5406.22,5406.22,269
2004/8/6,12:53:00,5407.97,5407.97,5407.97,5407.97,443
2004/8/6,12:54:00,5405.24,5405.24,5405.24,5405.24,334
2004/8/6,12:55:00,5403.96,5403.96,5403.96,5403.96,223
2004/8/6,12:56:00,5405.23,5405.23,5405.23,5405.23,347
2004/8/6,12:57:00,5400.56,5400.56,5400.56,5400.56,294
2004/8/6,12:58:00,5402.53,5402.53,5402.53,5402.53,209
2004/8/6,12:59:00,5403.39,5403.39,5403.39,5403.39,234
2004/8/6,13:00:00,5403.22,5403.22,5403.22,5403.22,293
2004/8/6,13:01:00,5406.43,5406.43,5406.43,5406.43,195
2004/8/6,13:02:00,5403.13,5403.13,5403.13,5403.13,137
2004/8/6,13:03:00,5406.35,5406.35,5406.35,5406.35,186
2004/8/6,13:04:00,5405.91,5405.91,5405.91,5405.91,201
2004/8/6,13:05:00,5405.80,5405.80,5405.80,5405.80,128
2004/8/6,13:06:00,5407.31,5407.31,5407.31,5407.31,174
2004/8/6,13:07:00,5412.44,5412.44,5412.44,5412.44,197
2004/8/6,13:08:00,5409.49,5409.49,5409.49,5409.49,167
2004/8/6,13:09:00,5410.38,5410.38,5410.38,5410.38,94
2004/8/6,13:10:00,5410.75,5410.75,5410.75,5410.75,156
2004/8/6,13:11:00,5409.68,5409.68,5409.68,5409.68,149
2004/8/6,13:12:00,5408.19,5408.19,5408.19,5408.19,119
2004/8/6,13:13:00,5403.19,5403.19,5403.19,5403.19,167
2004/8/6,13:14:00,5403.68,5403.68,5403.68,5403.68,300
2004/8/6,13:15:00,5401.26,5401.26,5401.26,5401.26,244
2004/8/6,13:16:00,5401.77,5401.77,5401.77,5401.77,222
2004/8/6,13:17:00,5394.64,5394.64,5394.64,5394.64,388
2004/8/6,13:18:00,5393.15,5393.15,5393.15,5393.15,421
2004/8/6,13:19:00,5390.00,5390.00,5390.00,5390.00,277
2004/8/6,13:20:00,5386.09,5386.09,5386.09,5386.09,446
2004/8/6,13:21:00,5391.24,5391.24,5391.24,5391.24,596
2004/8/6,13:22:00,5391.37,5391.37,5391.37,5391.37,359
2004/8/6,13:23:00,5390.23,5390.23,5390.23,5390.23,292
2004/8/6,13:24:00,5396.86,5396.86,5396.86,5396.86,417
2004/8/6,13:25:00,5401.42,5401.42,5401.42,5401.42,430
2004/8/6,13:26:00,5401.42,5401.42,5401.42,5401.42,0
2004/8/6,13:27:00,5401.42,5401.42,5401.42,5401.42,0
2004/8/6,13:28:00,5401.42,5401.42,5401.42,5401.42,0
2004/8/6,13:29:00,5401.42,5401.42,5401.42,5401.42,0
2004/8/6,13:30:00,5399.16,5399.16,5399.16,5399.16,2764
2004/8/9,09:00:00,5399.16,5399.16,5399.16,5399.16,87
2004/8/9,09:01:00,5332.44,5332.44,5332.44,5332.44,1537
2004/8/9,09:02:00,5331.20,5331.20,5331.20,5331.20,520
2004/8/9,09:03:00,5333.81,5333.81,5333.81,5333.81,394
2004/8/9,09:04:00,5340.20,5340.20,5340.20,5340.20,409
2004/8/9,09:05:00,5340.32,5340.32,5340.32,5340.32,439
2004/8/9,09:06:00,5340.15,5340.15,5340.15,5340.15,441
2004/8/9,09:07:00,5338.70,5338.70,5338.70,5338.70,336
2004/8/9,09:08:00,5332.19,5332.19,5332.19,5332.19,480
2004/8/9,09:09:00,5326.85,5326.85,5326.85,5326.85,574
2004/8/9,09:10:00,5324.39,5324.39,5324.39,5324.39,427
2004/8/9,09:11:00,5327.56,5327.56,5327.56,5327.56,442
2004/8/9,09:12:00,5323.96,5323.96,5323.96,5323.96,455
2004/8/9,09:13:00,5328.17,5328.17,5328.17,5328.17,359
2004/8/9,09:14:00,5328.37,5328.37,5328.37,5328.37,429
2004/8/9,09:15:00,5337.31,5337.31,5337.31,5337.31,411
2004/8/9,09:16:00,5341.46,5341.46,5341.46,5341.46,349
2004/8/9,09:17:00,5341.72,5341.72,5341.72,5341.72,231
2004/8/9,09:18:00,5345.40,5345.40,5345.40,5345.40,191
2004/8/9,09:19:00,5345.65,5345.65,5345.65,5345.65,272
2004/8/9,09:20:00,5344.60,5344.60,5344.60,5344.60,247
2004/8/9,09:21:00,5346.59,5346.59,5346.59,5346.59,180
2004/8/9,09:22:00,5346.55,5346.55,5346.55,5346.55,219
2004/8/9,09:23:00,5343.57,5343.57,5343.57,5343.57,229
2004/8/9,09:24:00,5343.74,5343.74,5343.74,5343.74,157
2004/8/9,09:25:00,5345.57,5345.57,5345.57,5345.57,195
2004/8/9,09:26:00,5343.83,5343.83,5343.83,5343.83,270
2004/8/9,09:27:00,5349.37,5349.37,5349.37,5349.37,212
2004/8/9,09:28:00,5341.88,5341.88,5341.88,5341.88,128
2004/8/9,09:29:00,5350.21,5350.21,5350.21,5350.21,141
2004/8/9,09:30:00,5349.83,5349.83,5349.83,5349.83,174
2004/8/9,09:31:00,5353.64,5353.64,5353.64,5353.64,173
2004/8/9,09:32:00,5356.69,5356.69,5356.69,5356.69,155
2004/8/9,09:33:00,5360.40,5360.40,5360.40,5360.40,289
2004/8/9,09:34:00,5359.91,5359.91,5359.91,5359.91,282
2004/8/9,09:35:00,5363.39,5363.39,5363.39,5363.39,211
2004/8/9,09:36:00,5365.20,5365.20,5365.20,5365.20,280
2004/8/9,09:37:00,5361.98,5361.98,5361.98,5361.98,318
2004/8/9,09:38:00,5363.60,5363.60,5363.60,5363.60,213
2004/8/9,09:39:00,5360.61,5360.61,5360.61,5360.61,141
2004/8/9,09:40:00,5358.34,5358.34,5358.34,5358.34,198
2004/8/9,09:41:00,5358.33,5358.33,5358.33,5358.33,175
2004/8/9,09:42:00,5357.02,5357.02,5357.02,5357.02,94
2004/8/9,09:43:00,5354.71,5354.71,5354.71,5354.71,139
2004/8/9,09:44:00,5357.81,5357.81,5357.81,5357.81,125
2004/8/9,09:45:00,5357.74,5357.74,5357.74,5357.74,125
2004/8/9,09:46:00,5354.07,5354.07,5354.07,5354.07,84
2004/8/9,09:47:00,5357.82,5357.82,5357.82,5357.82,129
2004/8/9,09:48:00,5357.06,5357.06,5357.06,5357.06,115
2004/8/9,09:49:00,5354.00,5354.00,5354.00,5354.00,82
2004/8/9,09:50:00,5354.69,5354.69,5354.69,5354.69,93
2004/8/9,09:51:00,5354.39,5354.39,5354.39,5354.39,94
2004/8/9,09:52:00,5352.55,5352.55,5352.55,5352.55,75
2004/8/9,09:53:00,5353.71,5353.71,5353.71,5353.71,77
2004/8/9,09:54:00,5354.60,5354.60,5354.60,5354.60,139
2004/8/9,09:55:00,5355.10,5355.10,5355.10,5355.10,111
2004/8/9,09:56:00,5353.26,5353.26,5353.26,5353.26,98
2004/8/9,09:57:00,5358.48,5358.48,5358.48,5358.48,119
2004/8/9,09:58:00,5359.28,5359.28,5359.28,5359.28,187
2004/8/9,09:59:00,5358.97,5358.97,5358.97,5358.97,161
2004/8/9,10:00:00,5357.50,5357.50,5357.50,5357.50,114
2004/8/9,10:01:00,5358.72,5358.72,5358.72,5358.72,145
2004/8/9,10:02:00,5360.70,5360.70,5360.70,5360.70,141
2004/8/9,10:03:00,5359.14,5359.14,5359.14,5359.14,113
2004/8/9,10:04:00,5362.66,5362.66,5362.66,5362.66,133
2004/8/9,10:05:00,5362.08,5362.08,5362.08,5362.08,100
2004/8/9,10:06:00,5360.18,5360.18,5360.18,5360.18,102
2004/8/9,10:07:00,5358.97,5358.97,5358.97,5358.97,89
2004/8/9,10:08:00,5362.10,5362.10,5362.10,5362.10,154
2004/8/9,10:09:00,5363.15,5363.15,5363.15,5363.15,170
2004/8/9,10:10:00,5365.25,5365.25,5365.25,5365.25,112
2004/8/9,10:11:00,5364.19,5364.19,5364.19,5364.19,133
2004/8/9,10:12:00,5364.03,5364.03,5364.03,5364.03,149
2004/8/9,10:13:00,5363.42,5363.42,5363.42,5363.42,96
2004/8/9,10:14:00,5364.56,5364.56,5364.56,5364.56,109
2004/8/9,10:15:00,5359.11,5359.11,5359.11,5359.11,125
2004/8/9,10:16:00,5363.54,5363.54,5363.54,5363.54,138
2004/8/9,10:17:00,5361.20,5361.20,5361.20,5361.20,85
2004/8/9,10:18:00,5358.47,5358.47,5358.47,5358.47,74
2004/8/9,10:19:00,5363.77,5363.77,5363.77,5363.77,80
2004/8/9,10:20:00,5362.44,5362.44,5362.44,5362.44,103
2004/8/9,10:21:00,5362.71,5362.71,5362.71,5362.71,53
2004/8/9,10:22:00,5364.51,5364.51,5364.51,5364.51,91
2004/8/9,10:23:00,5363.51,5363.51,5363.51,5363.51,78
2004/8/9,10:24:00,5364.15,5364.15,5364.15,5364.15,75
2004/8/9,10:25:00,5364.82,5364.82,5364.82,5364.82,80
2004/8/9,10:26:00,5367.65,5367.65,5367.65,5367.65,104
2004/8/9,10:27:00,5368.75,5368.75,5368.75,5368.75,133
2004/8/9,10:28:00,5369.76,5369.76,5369.76,5369.76,90
2004/8/9,10:29:00,5373.13,5373.13,5373.13,5373.13,167
2004/8/9,10:30:00,5374.83,5374.83,5374.83,5374.83,164
2004/8/9,10:31:00,5374.40,5374.40,5374.40,5374.40,125
2004/8/9,10:32:00,5376.20,5376.20,5376.20,5376.20,145
2004/8/9,10:33:00,5376.15,5376.15,5376.15,5376.15,165
2004/8/9,10:34:00,5377.31,5377.31,5377.31,5377.31,149
2004/8/9,10:35:00,5375.82,5375.82,5375.82,5375.82,120
2004/8/9,10:36:00,5374.75,5374.75,5374.75,5374.75,139
2004/8/9,10:37:00,5375.53,5375.53,5375.53,5375.53,128
2004/8/9,10:38:00,5374.58,5374.58,5374.58,5374.58,58
2004/8/9,10:39:00,5371.79,5371.79,5371.79,5371.79,86
2004/8/9,10:40:00,5370.73,5370.73,5370.73,5370.73,121
2004/8/9,10:41:00,5368.48,5368.48,5368.48,5368.48,80
2004/8/9,10:42:00,5366.85,5366.85,5366.85,5366.85,70
2004/8/9,10:43:00,5371.61,5371.61,5371.61,5371.61,144
2004/8/9,10:44:00,5368.14,5368.14,5368.14,5368.14,110
2004/8/9,10:45:00,5364.99,5364.99,5364.99,5364.99,76
2004/8/9,10:46:00,5363.10,5363.10,5363.10,5363.10,87
2004/8/9,10:47:00,5364.08,5364.08,5364.08,5364.08,89
2004/8/9,10:48:00,5367.81,5367.81,5367.81,5367.81,98
2004/8/9,10:49:00,5366.60,5366.60,5366.60,5366.60,69
2004/8/9,10:50:00,5364.55,5364.55,5364.55,5364.55,87
2004/8/9,10:51:00,5359.05,5359.05,5359.05,5359.05,81
2004/8/9,10:52:00,5360.19,5360.19,5360.19,5360.19,72
2004/8/9,10:53:00,5357.77,5357.77,5357.77,5357.77,124
2004/8/9,10:54:00,5361.31,5361.31,5361.31,5361.31,127
2004/8/9,10:55:00,5361.37,5361.37,5361.37,5361.37,122
2004/8/9,10:56:00,5359.06,5359.06,5359.06,5359.06,74
2004/8/9,10:57:00,5362.54,5362.54,5362.54,5362.54,86
2004/8/9,10:58:00,5359.17,5359.17,5359.17,5359.17,102
2004/8/9,10:59:00,5362.28,5362.28,5362.28,5362.28,54
2004/8/9,11:00:00,5360.53,5360.53,5360.53,5360.53,48
2004/8/9,11:01:00,5362.36,5362.36,5362.36,5362.36,77
2004/8/9,11:02:00,5360.44,5360.44,5360.44,5360.44,53
2004/8/9,11:03:00,5362.26,5362.26,5362.26,5362.26,33
2004/8/9,11:04:00,5360.57,5360.57,5360.57,5360.57,60
2004/8/9,11:05:00,5362.64,5362.64,5362.64,5362.64,71
2004/8/9,11:06:00,5358.99,5358.99,5358.99,5358.99,57
2004/8/9,11:07:00,5360.54,5360.54,5360.54,5360.54,56
2004/8/9,11:08:00,5357.02,5357.02,5357.02,5357.02,72
2004/8/9,11:09:00,5359.20,5359.20,5359.20,5359.20,78
2004/8/9,11:10:00,5358.06,5358.06,5358.06,5358.06,51
2004/8/9,11:11:00,5359.14,5359.14,5359.14,5359.14,75
2004/8/9,11:12:00,5361.67,5361.67,5361.67,5361.67,76
2004/8/9,11:13:00,5363.89,5363.89,5363.89,5363.89,99
2004/8/9,11:14:00,5362.92,5362.92,5362.92,5362.92,68
2004/8/9,11:15:00,5366.64,5366.64,5366.64,5366.64,90
2004/8/9,11:16:00,5368.09,5368.09,5368.09,5368.09,73
2004/8/9,11:17:00,5366.77,5366.77,5366.77,5366.77,48
2004/8/9,11:18:00,5365.12,5365.12,5365.12,5365.12,65
2004/8/9,11:19:00,5366.10,5366.10,5366.10,5366.10,68
2004/8/9,11:20:00,5366.57,5366.57,5366.57,5366.57,48
2004/8/9,11:21:00,5367.15,5367.15,5367.15,5367.15,39
2004/8/9,11:22:00,5369.09,5369.09,5369.09,5369.09,71
2004/8/9,11:23:00,5368.52,5368.52,5368.52,5368.52,58
2004/8/9,11:24:00,5365.62,5365.62,5365.62,5365.62,39
2004/8/9,11:25:00,5366.02,5366.02,5366.02,5366.02,55
2004/8/9,11:26:00,5365.00,5365.00,5365.00,5365.00,64
2004/8/9,11:27:00,5365.94,5365.94,5365.94,5365.94,51
2004/8/9,11:28:00,5364.64,5364.64,5364.64,5364.64,59
2004/8/9,11:29:00,5363.56,5363.56,5363.56,5363.56,88
2004/8/9,11:30:00,5366.25,5366.25,5366.25,5366.25,100
2004/8/9,11:31:00,5364.51,5364.51,5364.51,5364.51,42
2004/8/9,11:32:00,5365.84,5365.84,5365.84,5365.84,76
2004/8/9,11:33:00,5367.64,5367.64,5367.64,5367.64,80
2004/8/9,11:34:00,5366.29,5366.29,5366.29,5366.29,51
2004/8/9,11:35:00,5363.12,5363.12,5363.12,5363.12,56
2004/8/9,11:36:00,5366.01,5366.01,5366.01,5366.01,71
2004/8/9,11:37:00,5363.95,5363.95,5363.95,5363.95,71
2004/8/9,11:38:00,5367.81,5367.81,5367.81,5367.81,37
2004/8/9,11:39:00,5367.01,5367.01,5367.01,5367.01,58
2004/8/9,11:40:00,5367.42,5367.42,5367.42,5367.42,82
2004/8/9,11:41:00,5368.17,5368.17,5368.17,5368.17,50
2004/8/9,11:42:00,5367.83,5367.83,5367.83,5367.83,79
2004/8/9,11:43:00,5368.15,5368.15,5368.15,5368.15,97
2004/8/9,11:44:00,5370.14,5370.14,5370.14,5370.14,82
2004/8/9,11:45:00,5368.98,5368.98,5368.98,5368.98,45
2004/8/9,11:46:00,5372.80,5372.80,5372.80,5372.80,72
2004/8/9,11:47:00,5369.75,5369.75,5369.75,5369.75,77
2004/8/9,11:48:00,5370.67,5370.67,5370.67,5370.67,71
2004/8/9,11:49:00,5371.14,5371.14,5371.14,5371.14,74
2004/8/9,11:50:00,5373.84,5373.84,5373.84,5373.84,97
2004/8/9,11:51:00,5376.31,5376.31,5376.31,5376.31,78
2004/8/9,11:52:00,5376.76,5376.76,5376.76,5376.76,113
2004/8/9,11:53:00,5377.57,5377.57,5377.57,5377.57,164
2004/8/9,11:54:00,5377.62,5377.62,5377.62,5377.62,127
2004/8/9,11:55:00,5378.19,5378.19,5378.19,5378.19,113
2004/8/9,11:56:00,5378.00,5378.00,5378.00,5378.00,149
2004/8/9,11:57:00,5379.38,5379.38,5379.38,5379.38,107
2004/8/9,11:58:00,5378.77,5378.77,5378.77,5378.77,84
2004/8/9,11:59:00,5384.75,5384.75,5384.75,5384.75,95
2004/8/9,12:00:00,5381.72,5381.72,5381.72,5381.72,163
2004/8/9,12:01:00,5382.76,5382.76,5382.76,5382.76,155
2004/8/9,12:02:00,5382.65,5382.65,5382.65,5382.65,104
2004/8/9,12:03:00,5384.07,5384.07,5384.07,5384.07,91
2004/8/9,12:04:00,5382.78,5382.78,5382.78,5382.78,84
2004/8/9,12:05:00,5383.00,5383.00,5383.00,5383.00,84
2004/8/9,12:06:00,5382.54,5382.54,5382.54,5382.54,47
2004/8/9,12:07:00,5384.22,5384.22,5384.22,5384.22,118
2004/8/9,12:08:00,5380.35,5380.35,5380.35,5380.35,78
2004/8/9,12:09:00,5382.68,5382.68,5382.68,5382.68,118
2004/8/9,12:10:00,5381.21,5381.21,5381.21,5381.21,107
2004/8/9,12:11:00,5383.69,5383.69,5383.69,5383.69,107
2004/8/9,12:12:00,5382.14,5382.14,5382.14,5382.14,115
2004/8/9,12:13:00,5384.22,5384.22,5384.22,5384.22,39
2004/8/9,12:14:00,5381.60,5381.60,5381.60,5381.60,90
2004/8/9,12:15:00,5380.69,5380.69,5380.69,5380.69,79
2004/8/9,12:16:00,5381.44,5381.44,5381.44,5381.44,63
2004/8/9,12:17:00,5381.46,5381.46,5381.46,5381.46,69
2004/8/9,12:18:00,5384.11,5384.11,5384.11,5384.11,55
2004/8/9,12:19:00,5382.44,5382.44,5382.44,5382.44,84
2004/8/9,12:20:00,5385.37,5385.37,5385.37,5385.37,57
2004/8/9,12:21:00,5384.81,5384.81,5384.81,5384.81,73
2004/8/9,12:22:00,5382.44,5382.44,5382.44,5382.44,89
2004/8/9,12:23:00,5380.47,5380.47,5380.47,5380.47,64
2004/8/9,12:24:00,5382.50,5382.50,5382.50,5382.50,88
2004/8/9,12:25:00,5383.47,5383.47,5383.47,5383.47,112
2004/8/9,12:26:00,5381.60,5381.60,5381.60,5381.60,105
2004/8/9,12:27:00,5380.70,5380.70,5380.70,5380.70,52
2004/8/9,12:28:00,5379.93,5379.93,5379.93,5379.93,101
2004/8/9,12:29:00,5380.60,5380.60,5380.60,5380.60,127
2004/8/9,12:30:00,5377.99,5377.99,5377.99,5377.99,66
2004/8/9,12:31:00,5379.22,5379.22,5379.22,5379.22,77
2004/8/9,12:32:00,5376.08,5376.08,5376.08,5376.08,77
2004/8/9,12:33:00,5376.49,5376.49,5376.49,5376.49,98
2004/8/9,12:34:00,5375.99,5375.99,5375.99,5375.99,40
2004/8/9,12:35:00,5372.94,5372.94,5372.94,5372.94,93
2004/8/9,12:36:00,5375.73,5375.73,5375.73,5375.73,157
2004/8/9,12:37:00,5378.34,5378.34,5378.34,5378.34,119
2004/8/9,12:38:00,5372.88,5372.88,5372.88,5372.88,72
2004/8/9,12:39:00,5373.38,5373.38,5373.38,5373.38,120
2004/8/9,12:40:00,5377.03,5377.03,5377.03,5377.03,137
2004/8/9,12:41:00,5372.01,5372.01,5372.01,5372.01,76
2004/8/9,12:42:00,5369.82,5369.82,5369.82,5369.82,112
2004/8/9,12:43:00,5377.62,5377.62,5377.62,5377.62,108
2004/8/9,12:44:00,5374.01,5374.01,5374.01,5374.01,72
2004/8/9,12:45:00,5375.29,5375.29,5375.29,5375.29,71
2004/8/9,12:46:00,5377.06,5377.06,5377.06,5377.06,80
2004/8/9,12:47:00,5377.33,5377.33,5377.33,5377.33,102
2004/8/9,12:48:00,5378.53,5378.53,5378.53,5378.53,76
2004/8/9,12:49:00,5377.72,5377.72,5377.72,5377.72,109
2004/8/9,12:50:00,5375.43,5375.43,5375.43,5375.43,87
2004/8/9,12:51:00,5380.97,5380.97,5380.97,5380.97,61
2004/8/9,12:52:00,5379.42,5379.42,5379.42,5379.42,73
2004/8/9,12:53:00,5375.72,5375.72,5375.72,5375.72,96
2004/8/9,12:54:00,5373.94,5373.94,5373.94,5373.94,71
2004/8/9,12:55:00,5373.61,5373.61,5373.61,5373.61,49
2004/8/9,12:56:00,5376.91,5376.91,5376.91,5376.91,108
2004/8/9,12:57:00,5378.74,5378.74,5378.74,5378.74,116
2004/8/9,12:58:00,5375.51,5375.51,5375.51,5375.51,108
2004/8/9,12:59:00,5377.87,5377.87,5377.87,5377.87,84
2004/8/9,13:00:00,5379.40,5379.40,5379.40,5379.40,102
2004/8/9,13:01:00,5375.81,5375.81,5375.81,5375.81,103
2004/8/9,13:02:00,5372.37,5372.37,5372.37,5372.37,99
2004/8/9,13:03:00,5376.39,5376.39,5376.39,5376.39,152
2004/8/9,13:04:00,5380.64,5380.64,5380.64,5380.64,148
2004/8/9,13:05:00,5380.97,5380.97,5380.97,5380.97,132
2004/8/9,13:06:00,5382.18,5382.18,5382.18,5382.18,150
2004/8/9,13:07:00,5385.78,5385.78,5385.78,5385.78,218
2004/8/9,13:08:00,5386.88,5386.88,5386.88,5386.88,138
2004/8/9,13:09:00,5390.99,5390.99,5390.99,5390.99,244
2004/8/9,13:10:00,5396.39,5396.39,5396.39,5396.39,366
2004/8/9,13:11:00,5398.41,5398.41,5398.41,5398.41,344
2004/8/9,13:12:00,5399.02,5399.02,5399.02,5399.02,196
2004/8/9,13:13:00,5400.46,5400.46,5400.46,5400.46,204
2004/8/9,13:14:00,5399.27,5399.27,5399.27,5399.27,252
2004/8/9,13:15:00,5405.79,5405.79,5405.79,5405.79,250
2004/8/9,13:16:00,5401.14,5401.14,5401.14,5401.14,172
2004/8/9,13:17:00,5402.85,5402.85,5402.85,5402.85,229
2004/8/9,13:18:00,5400.72,5400.72,5400.72,5400.72,191
2004/8/9,13:19:00,5402.25,5402.25,5402.25,5402.25,148
2004/8/9,13:20:00,5400.33,5400.33,5400.33,5400.33,200
2004/8/9,13:21:00,5398.86,5398.86,5398.86,5398.86,245
2004/8/9,13:22:00,5401.74,5401.74,5401.74,5401.74,316
2004/8/9,13:23:00,5397.57,5397.57,5397.57,5397.57,207
2004/8/9,13:24:00,5399.14,5399.14,5399.14,5399.14,392
2004/8/9,13:25:00,5401.02,5401.02,5401.02,5401.02,418
2004/8/9,13:26:00,5401.02,5401.02,5401.02,5401.02,0
2004/8/9,13:27:00,5401.02,5401.02,5401.02,5401.02,0
2004/8/9,13:28:00,5401.02,5401.02,5401.02,5401.02,0
2004/8/9,13:29:00,5401.02,5401.02,5401.02,5401.02,0
2004/8/9,13:30:00,5399.45,5399.45,5399.45,5399.45,3298
2004/8/10,09:00:00,5399.45,5399.45,5399.45,5399.45,40
2004/8/10,09:01:00,5407.83,5407.83,5407.83,5407.83,1235
2004/8/10,09:02:00,5411.41,5411.41,5411.41,5411.41,481
2004/8/10,09:03:00,5416.83,5416.83,5416.83,5416.83,399
2004/8/10,09:04:00,5416.69,5416.69,5416.69,5416.69,458
2004/8/10,09:05:00,5414.48,5414.48,5414.48,5414.48,604
2004/8/10,09:06:00,5417.84,5417.84,5417.84,5417.84,473
2004/8/10,09:07:00,5414.03,5414.03,5414.03,5414.03,377
2004/8/10,09:08:00,5412.11,5412.11,5412.11,5412.11,416
2004/8/10,09:09:00,5406.26,5406.26,5406.26,5406.26,522
2004/8/10,09:10:00,5402.35,5402.35,5402.35,5402.35,346
2004/8/10,09:11:00,5400.17,5400.17,5400.17,5400.17,286
2004/8/10,09:12:00,5399.90,5399.90,5399.90,5399.90,442
2004/8/10,09:13:00,5398.90,5398.90,5398.90,5398.90,373
2004/8/10,09:14:00,5397.85,5397.85,5397.85,5397.85,217
2004/8/10,09:15:00,5398.21,5398.21,5398.21,5398.21,285
2004/8/10,09:16:00,5392.29,5392.29,5392.29,5392.29,282
2004/8/10,09:17:00,5395.78,5395.78,5395.78,5395.78,254
2004/8/10,09:18:00,5393.23,5393.23,5393.23,5393.23,159
2004/8/10,09:19:00,5398.96,5398.96,5398.96,5398.96,268
2004/8/10,09:20:00,5401.11,5401.11,5401.11,5401.11,328
2004/8/10,09:21:00,5401.63,5401.63,5401.63,5401.63,238
2004/8/10,09:22:00,5407.37,5407.37,5407.37,5407.37,378
2004/8/10,09:23:00,5409.32,5409.32,5409.32,5409.32,398
2004/8/10,09:24:00,5414.52,5414.52,5414.52,5414.52,273
2004/8/10,09:25:00,5415.47,5415.47,5415.47,5415.47,279
2004/8/10,09:26:00,5418.21,5418.21,5418.21,5418.21,382
2004/8/10,09:27:00,5422.55,5422.55,5422.55,5422.55,311
2004/8/10,09:28:00,5423.39,5423.39,5423.39,5423.39,241
2004/8/10,09:29:00,5426.67,5426.67,5426.67,5426.67,313
2004/8/10,09:30:00,5428.41,5428.41,5428.41,5428.41,391
2004/8/10,09:31:00,5424.88,5424.88,5424.88,5424.88,291
2004/8/10,09:32:00,5426.43,5426.43,5426.43,5426.43,269
2004/8/10,09:33:00,5425.63,5425.63,5425.63,5425.63,327
2004/8/10,09:34:00,5425.25,5425.25,5425.25,5425.25,299
2004/8/10,09:35:00,5424.26,5424.26,5424.26,5424.26,161
2004/8/10,09:36:00,5419.68,5419.68,5419.68,5419.68,263
2004/8/10,09:37:00,5420.07,5420.07,5420.07,5420.07,316
2004/8/10,09:38:00,5420.00,5420.00,5420.00,5420.00,258
2004/8/10,09:39:00,5415.39,5415.39,5415.39,5415.39,266
2004/8/10,09:40:00,5414.27,5414.27,5414.27,5414.27,248
2004/8/10,09:41:00,5414.62,5414.62,5414.62,5414.62,202
2004/8/10,09:42:00,5415.69,5415.69,5415.69,5415.69,193
2004/8/10,09:43:00,5415.90,5415.90,5415.90,5415.90,214
2004/8/10,09:44:00,5417.99,5417.99,5417.99,5417.99,197
2004/8/10,09:45:00,5419.67,5419.67,5419.67,5419.67,176
2004/8/10,09:46:00,5422.44,5422.44,5422.44,5422.44,158
2004/8/10,09:47:00,5419.71,5419.71,5419.71,5419.71,234
2004/8/10,09:48:00,5422.49,5422.49,5422.49,5422.49,180
2004/8/10,09:49:00,5422.40,5422.40,5422.40,5422.40,146
2004/8/10,09:50:00,5421.52,5421.52,5421.52,5421.52,149
2004/8/10,09:51:00,5424.48,5424.48,5424.48,5424.48,166
2004/8/10,09:52:00,5425.52,5425.52,5425.52,5425.52,114
2004/8/10,09:53:00,5425.62,5425.62,5425.62,5425.62,106
2004/8/10,09:54:00,5421.45,5421.45,5421.45,5421.45,188
2004/8/10,09:55:00,5417.78,5417.78,5417.78,5417.78,162
2004/8/10,09:56:00,5421.00,5421.00,5421.00,5421.00,194
2004/8/10,09:57:00,5414.55,5414.55,5414.55,5414.55,203
2004/8/10,09:58:00,5418.24,5418.24,5418.24,5418.24,279
2004/8/10,09:59:00,5419.24,5419.24,5419.24,5419.24,202
2004/8/10,10:00:00,5415.64,5415.64,5415.64,5415.64,139
2004/8/10,10:01:00,5416.35,5416.35,5416.35,5416.35,173
2004/8/10,10:02:00,5417.57,5417.57,5417.57,5417.57,206
2004/8/10,10:03:00,5413.65,5413.65,5413.65,5413.65,156
2004/8/10,10:04:00,5416.21,5416.21,5416.21,5416.21,172
2004/8/10,10:05:00,5410.89,5410.89,5410.89,5410.89,178
2004/8/10,10:06:00,5414.51,5414.51,5414.51,5414.51,217
2004/8/10,10:07:00,5409.92,5409.92,5409.92,5409.92,153
2004/8/10,10:08:00,5415.02,5415.02,5415.02,5415.02,219
2004/8/10,10:09:00,5417.52,5417.52,5417.52,5417.52,166
2004/8/10,10:10:00,5416.07,5416.07,5416.07,5416.07,110
2004/8/10,10:11:00,5415.23,5415.23,5415.23,5415.23,175
2004/8/10,10:12:00,5415.32,5415.32,5415.32,5415.32,136
2004/8/10,10:13:00,5416.30,5416.30,5416.30,5416.30,115
2004/8/10,10:14:00,5420.17,5420.17,5420.17,5420.17,111
2004/8/10,10:15:00,5419.64,5419.64,5419.64,5419.64,173
2004/8/10,10:16:00,5420.53,5420.53,5420.53,5420.53,158
2004/8/10,10:17:00,5419.44,5419.44,5419.44,5419.44,88
2004/8/10,10:18:00,5422.46,5422.46,5422.46,5422.46,129
2004/8/10,10:19:00,5424.45,5424.45,5424.45,5424.45,192
2004/8/10,10:20:00,5424.24,5424.24,5424.24,5424.24,139
2004/8/10,10:21:00,5424.16,5424.16,5424.16,5424.16,180
2004/8/10,10:22:00,5423.26,5423.26,5423.26,5423.26,245
2004/8/10,10:23:00,5428.00,5428.00,5428.00,5428.00,235
2004/8/10,10:24:00,5427.51,5427.51,5427.51,5427.51,188
2004/8/10,10:25:00,5430.25,5430.25,5430.25,5430.25,252
2004/8/10,10:26:00,5433.32,5433.32,5433.32,5433.32,206
2004/8/10,10:27:00,5433.06,5433.06,5433.06,5433.06,166
2004/8/10,10:28:00,5427.60,5427.60,5427.60,5427.60,117
2004/8/10,10:29:00,5431.02,5431.02,5431.02,5431.02,217
2004/8/10,10:30:00,5429.24,5429.24,5429.24,5429.24,180
2004/8/10,10:31:00,5427.95,5427.95,5427.95,5427.95,114
2004/8/10,10:32:00,5427.22,5427.22,5427.22,5427.22,123
2004/8/10,10:33:00,5428.10,5428.10,5428.10,5428.10,199
2004/8/10,10:34:00,5425.88,5425.88,5425.88,5425.88,137
2004/8/10,10:35:00,5425.08,5425.08,5425.08,5425.08,130
2004/8/10,10:36:00,5424.11,5424.11,5424.11,5424.11,139
2004/8/10,10:37:00,5423.16,5423.16,5423.16,5423.16,159
2004/8/10,10:38:00,5425.61,5425.61,5425.61,5425.61,79
2004/8/10,10:39:00,5424.28,5424.28,5424.28,5424.28,157
2004/8/10,10:40:00,5424.65,5424.65,5424.65,5424.65,213
2004/8/10,10:41:00,5420.98,5420.98,5420.98,5420.98,128
2004/8/10,10:42:00,5417.69,5417.69,5417.69,5417.69,111
2004/8/10,10:43:00,5416.32,5416.32,5416.32,5416.32,195
2004/8/10,10:44:00,5412.28,5412.28,5412.28,5412.28,158
2004/8/10,10:45:00,5412.96,5412.96,5412.96,5412.96,117
2004/8/10,10:46:00,5411.04,5411.04,5411.04,5411.04,144
2004/8/10,10:47:00,5409.29,5409.29,5409.29,5409.29,211
2004/8/10,10:48:00,5410.07,5410.07,5410.07,5410.07,176
2004/8/10,10:49:00,5410.44,5410.44,5410.44,5410.44,123
2004/8/10,10:50:00,5406.88,5406.88,5406.88,5406.88,188
2004/8/10,10:51:00,5406.62,5406.62,5406.62,5406.62,154
2004/8/10,10:52:00,5404.03,5404.03,5404.03,5404.03,145
2004/8/10,10:53:00,5406.01,5406.01,5406.01,5406.01,167
2004/8/10,10:54:00,5408.97,5408.97,5408.97,5408.97,241
2004/8/10,10:55:00,5407.44,5407.44,5407.44,5407.44,135
2004/8/10,10:56:00,5407.09,5407.09,5407.09,5407.09,84
2004/8/10,10:57:00,5410.29,5410.29,5410.29,5410.29,139
2004/8/10,10:58:00,5411.18,5411.18,5411.18,5411.18,125
2004/8/10,10:59:00,5410.62,5410.62,5410.62,5410.62,85
2004/8/10,11:00:00,5414.11,5414.11,5414.11,5414.11,83
2004/8/10,11:01:00,5410.71,5410.71,5410.71,5410.71,95
2004/8/10,11:02:00,5413.99,5413.99,5413.99,5413.99,107
2004/8/10,11:03:00,5412.30,5412.30,5412.30,5412.30,56
2004/8/10,11:04:00,5414.06,5414.06,5414.06,5414.06,94
2004/8/10,11:05:00,5407.14,5407.14,5407.14,5407.14,97
2004/8/10,11:06:00,5409.09,5409.09,5409.09,5409.09,79
2004/8/10,11:07:00,5410.26,5410.26,5410.26,5410.26,101
2004/8/10,11:08:00,5411.29,5411.29,5411.29,5411.29,108
2004/8/10,11:09:00,5409.14,5409.14,5409.14,5409.14,90
2004/8/10,11:10:00,5410.15,5410.15,5410.15,5410.15,57
2004/8/10,11:11:00,5409.36,5409.36,5409.36,5409.36,103
2004/8/10,11:12:00,5407.66,5407.66,5407.66,5407.66,75
2004/8/10,11:13:00,5410.82,5410.82,5410.82,5410.82,66
2004/8/10,11:14:00,5405.74,5405.74,5405.74,5405.74,62
2004/8/10,11:15:00,5405.62,5405.62,5405.62,5405.62,130
2004/8/10,11:16:00,5403.13,5403.13,5403.13,5403.13,110
2004/8/10,11:17:00,5402.13,5402.13,5402.13,5402.13,72
2004/8/10,11:18:00,5399.38,5399.38,5399.38,5399.38,196
2004/8/10,11:19:00,5398.18,5398.18,5398.18,5398.18,206
2004/8/10,11:20:00,5396.67,5396.67,5396.67,5396.67,150
2004/8/10,11:21:00,5393.61,5393.61,5393.61,5393.61,214
2004/8/10,11:22:00,5392.58,5392.58,5392.58,5392.58,248
2004/8/10,11:23:00,5389.30,5389.30,5389.30,5389.30,218
2004/8/10,11:24:00,5390.14,5390.14,5390.14,5390.14,189
2004/8/10,11:25:00,5391.97,5391.97,5391.97,5391.97,242
2004/8/10,11:26:00,5393.10,5393.10,5393.10,5393.10,182
2004/8/10,11:27:00,5395.80,5395.80,5395.80,5395.80,123
2004/8/10,11:28:00,5397.71,5397.71,5397.71,5397.71,116
2004/8/10,11:29:00,5401.18,5401.18,5401.18,5401.18,157
2004/8/10,11:30:00,5400.99,5400.99,5400.99,5400.99,92
2004/8/10,11:31:00,5401.13,5401.13,5401.13,5401.13,63
2004/8/10,11:32:00,5402.15,5402.15,5402.15,5402.15,88
2004/8/10,11:33:00,5401.65,5401.65,5401.65,5401.65,82
2004/8/10,11:34:00,5402.59,5402.59,5402.59,5402.59,63
2004/8/10,11:35:00,5403.46,5403.46,5403.46,5403.46,79
2004/8/10,11:36:00,5401.93,5401.93,5401.93,5401.93,73
2004/8/10,11:37:00,5405.52,5405.52,5405.52,5405.52,72
2004/8/10,11:38:00,5404.71,5404.71,5404.71,5404.71,73
2004/8/10,11:39:00,5401.74,5401.74,5401.74,5401.74,69
2004/8/10,11:40:00,5403.41,5403.41,5403.41,5403.41,79
2004/8/10,11:41:00,5404.05,5404.05,5404.05,5404.05,45
2004/8/10,11:42:00,5404.97,5404.97,5404.97,5404.97,63
2004/8/10,11:43:00,5405.02,5405.02,5405.02,5405.02,59
2004/8/10,11:44:00,5405.06,5405.06,5405.06,5405.06,93
2004/8/10,11:45:00,5404.72,5404.72,5404.72,5404.72,48
2004/8/10,11:46:00,5406.66,5406.66,5406.66,5406.66,74
2004/8/10,11:47:00,5404.60,5404.60,5404.60,5404.60,73
2004/8/10,11:48:00,5404.07,5404.07,5404.07,5404.07,58
2004/8/10,11:49:00,5401.97,5401.97,5401.97,5401.97,49
2004/8/10,11:50:00,5405.03,5405.03,5405.03,5405.03,83
2004/8/10,11:51:00,5403.24,5403.24,5403.24,5403.24,65
2004/8/10,11:52:00,5401.12,5401.12,5401.12,5401.12,36
2004/8/10,11:53:00,5401.85,5401.85,5401.85,5401.85,105
2004/8/10,11:54:00,5399.32,5399.32,5399.32,5399.32,79
2004/8/10,11:55:00,5398.26,5398.26,5398.26,5398.26,56
2004/8/10,11:56:00,5397.04,5397.04,5397.04,5397.04,80
2004/8/10,11:57:00,5396.95,5396.95,5396.95,5396.95,127
2004/8/10,11:58:00,5399.41,5399.41,5399.41,5399.41,82
2004/8/10,11:59:00,5396.82,5396.82,5396.82,5396.82,62
2004/8/10,12:00:00,5398.84,5398.84,5398.84,5398.84,136
2004/8/10,12:01:00,5397.92,5397.92,5397.92,5397.92,90
2004/8/10,12:02:00,5395.37,5395.37,5395.37,5395.37,80
2004/8/10,12:03:00,5398.60,5398.60,5398.60,5398.60,114
2004/8/10,12:04:00,5397.12,5397.12,5397.12,5397.12,76
2004/8/10,12:05:00,5398.15,5398.15,5398.15,5398.15,81
2004/8/10,12:06:00,5395.00,5395.00,5395.00,5395.00,36
2004/8/10,12:07:00,5393.65,5393.65,5393.65,5393.65,107
2004/8/10,12:08:00,5394.56,5394.56,5394.56,5394.56,71
2004/8/10,12:09:00,5394.73,5394.73,5394.73,5394.73,54
2004/8/10,12:10:00,5395.63,5395.63,5395.63,5395.63,50
2004/8/10,12:11:00,5399.25,5399.25,5399.25,5399.25,91
2004/8/10,12:12:00,5401.27,5401.27,5401.27,5401.27,112
2004/8/10,12:13:00,5400.23,5400.23,5400.23,5400.23,54
2004/8/10,12:14:00,5402.62,5402.62,5402.62,5402.62,156
2004/8/10,12:15:00,5401.76,5401.76,5401.76,5401.76,168
2004/8/10,12:16:00,5404.37,5404.37,5404.37,5404.37,143
2004/8/10,12:17:00,5407.19,5407.19,5407.19,5407.19,152
2004/8/10,12:18:00,5405.70,5405.70,5405.70,5405.70,192
2004/8/10,12:19:00,5407.00,5407.00,5407.00,5407.00,139
2004/8/10,12:20:00,5405.39,5405.39,5405.39,5405.39,106
2004/8/10,12:21:00,5409.35,5409.35,5409.35,5409.35,106
2004/8/10,12:22:00,5404.33,5404.33,5404.33,5404.33,94
2004/8/10,12:23:00,5407.39,5407.39,5407.39,5407.39,75
2004/8/10,12:24:00,5407.87,5407.87,5407.87,5407.87,86
2004/8/10,12:25:00,5409.06,5409.06,5409.06,5409.06,68
2004/8/10,12:26:00,5408.79,5408.79,5408.79,5408.79,89
2004/8/10,12:27:00,5408.76,5408.76,5408.76,5408.76,64
2004/8/10,12:28:00,5404.83,5404.83,5404.83,5404.83,74
2004/8/10,12:29:00,5407.61,5407.61,5407.61,5407.61,62
2004/8/10,12:30:00,5404.46,5404.46,5404.46,5404.46,63
2004/8/10,12:31:00,5406.54,5406.54,5406.54,5406.54,53
2004/8/10,12:32:00,5404.77,5404.77,5404.77,5404.77,74
2004/8/10,12:33:00,5405.52,5405.52,5405.52,5405.52,64
2004/8/10,12:34:00,5407.44,5407.44,5407.44,5407.44,73
2004/8/10,12:35:00,5407.47,5407.47,5407.47,5407.47,71
2004/8/10,12:36:00,5406.00,5406.00,5406.00,5406.00,86
2004/8/10,12:37:00,5408.37,5408.37,5408.37,5408.37,51
2004/8/10,12:38:00,5408.16,5408.16,5408.16,5408.16,58
2004/8/10,12:39:00,5407.57,5407.57,5407.57,5407.57,83
2004/8/10,12:40:00,5407.80,5407.80,5407.80,5407.80,83
2004/8/10,12:41:00,5411.72,5411.72,5411.72,5411.72,89
2004/8/10,12:42:00,5412.82,5412.82,5412.82,5412.82,126
2004/8/10,12:43:00,5415.45,5415.45,5415.45,5415.45,133
2004/8/10,12:44:00,5413.92,5413.92,5413.92,5413.92,108
2004/8/10,12:45:00,5414.97,5414.97,5414.97,5414.97,113
2004/8/10,12:46:00,5416.43,5416.43,5416.43,5416.43,137
2004/8/10,12:47:00,5416.04,5416.04,5416.04,5416.04,114
2004/8/10,12:48:00,5413.81,5413.81,5413.81,5413.81,96
2004/8/10,12:49:00,5411.64,5411.64,5411.64,5411.64,126
2004/8/10,12:50:00,5414.35,5414.35,5414.35,5414.35,117
2004/8/10,12:51:00,5412.40,5412.40,5412.40,5412.40,61
2004/8/10,12:52:00,5413.19,5413.19,5413.19,5413.19,87
2004/8/10,12:53:00,5412.51,5412.51,5412.51,5412.51,147
2004/8/10,12:54:00,5412.71,5412.71,5412.71,5412.71,96
2004/8/10,12:55:00,5415.13,5415.13,5415.13,5415.13,66
2004/8/10,12:56:00,5414.62,5414.62,5414.62,5414.62,142
2004/8/10,12:57:00,5415.25,5415.25,5415.25,5415.25,95
2004/8/10,12:58:00,5413.40,5413.40,5413.40,5413.40,87
2004/8/10,12:59:00,5413.83,5413.83,5413.83,5413.83,70
2004/8/10,13:00:00,5408.63,5408.63,5408.63,5408.63,110
2004/8/10,13:01:00,5407.57,5407.57,5407.57,5407.57,129
2004/8/10,13:02:00,5407.98,5407.98,5407.98,5407.98,81
2004/8/10,13:03:00,5406.33,5406.33,5406.33,5406.33,174
2004/8/10,13:04:00,5409.01,5409.01,5409.01,5409.01,166
2004/8/10,13:05:00,5404.30,5404.30,5404.30,5404.30,90
2004/8/10,13:06:00,5404.22,5404.22,5404.22,5404.22,110
2004/8/10,13:07:00,5402.86,5402.86,5402.86,5402.86,131
2004/8/10,13:08:00,5404.09,5404.09,5404.09,5404.09,127
2004/8/10,13:09:00,5402.09,5402.09,5402.09,5402.09,129
2004/8/10,13:10:00,5404.29,5404.29,5404.29,5404.29,168
2004/8/10,13:11:00,5404.76,5404.76,5404.76,5404.76,144
2004/8/10,13:12:00,5400.96,5400.96,5400.96,5400.96,136
2004/8/10,13:13:00,5399.28,5399.28,5399.28,5399.28,133
2004/8/10,13:14:00,5399.89,5399.89,5399.89,5399.89,183
2004/8/10,13:15:00,5404.08,5404.08,5404.08,5404.08,189
2004/8/10,13:16:00,5398.77,5398.77,5398.77,5398.77,171
2004/8/10,13:17:00,5403.32,5403.32,5403.32,5403.32,220
2004/8/10,13:18:00,5397.66,5397.66,5397.66,5397.66,170
2004/8/10,13:19:00,5397.84,5397.84,5397.84,5397.84,150
2004/8/10,13:20:00,5396.47,5396.47,5396.47,5396.47,226
2004/8/10,13:21:00,5397.96,5397.96,5397.96,5397.96,237
2004/8/10,13:22:00,5392.42,5392.42,5392.42,5392.42,256
2004/8/10,13:23:00,5395.34,5395.34,5395.34,5395.34,262
2004/8/10,13:24:00,5400.15,5400.15,5400.15,5400.15,403
2004/8/10,13:25:00,5398.26,5398.26,5398.26,5398.26,362
2004/8/10,13:26:00,5398.26,5398.26,5398.26,5398.26,0
2004/8/10,13:27:00,5398.26,5398.26,5398.26,5398.26,0
2004/8/10,13:28:00,5398.26,5398.26,5398.26,5398.26,0
2004/8/10,13:29:00,5398.26,5398.26,5398.26,5398.26,0
2004/8/10,13:30:00,5393.73,5393.73,5393.73,5393.73,2487
2004/8/11,09:00:00,5393.73,5393.73,5393.73,5393.73,65
2004/8/11,09:01:00,5438.43,5438.43,5438.43,5438.43,1493
2004/8/11,09:02:00,5436.47,5436.47,5436.47,5436.47,596
2004/8/11,09:03:00,5434.94,5434.94,5434.94,5434.94,491
2004/8/11,09:04:00,5432.86,5432.86,5432.86,5432.86,424
2004/8/11,09:05:00,5434.06,5434.06,5434.06,5434.06,576
2004/8/11,09:06:00,5433.51,5433.51,5433.51,5433.51,450
2004/8/11,09:07:00,5426.00,5426.00,5426.00,5426.00,368
2004/8/11,09:08:00,5425.42,5425.42,5425.42,5425.42,432
2004/8/11,09:09:00,5426.75,5426.75,5426.75,5426.75,509
2004/8/11,09:10:00,5427.97,5427.97,5427.97,5427.97,331
2004/8/11,09:11:00,5424.72,5424.72,5424.72,5424.72,365
2004/8/11,09:12:00,5426.26,5426.26,5426.26,5426.26,280
2004/8/11,09:13:00,5424.42,5424.42,5424.42,5424.42,311
2004/8/11,09:14:00,5425.03,5425.03,5425.03,5425.03,185
2004/8/11,09:15:00,5422.87,5422.87,5422.87,5422.87,256
2004/8/11,09:16:00,5422.64,5422.64,5422.64,5422.64,286
2004/8/11,09:17:00,5419.01,5419.01,5419.01,5419.01,214
2004/8/11,09:18:00,5418.02,5418.02,5418.02,5418.02,218
2004/8/11,09:19:00,5415.35,5415.35,5415.35,5415.35,270
2004/8/11,09:20:00,5417.12,5417.12,5417.12,5417.12,295
2004/8/11,09:21:00,5416.57,5416.57,5416.57,5416.57,171
2004/8/11,09:22:00,5414.92,5414.92,5414.92,5414.92,229
2004/8/11,09:23:00,5415.24,5415.24,5415.24,5415.24,236
2004/8/11,09:24:00,5416.84,5416.84,5416.84,5416.84,197
2004/8/11,09:25:00,5417.63,5417.63,5417.63,5417.63,126
2004/8/11,09:26:00,5416.73,5416.73,5416.73,5416.73,237
2004/8/11,09:27:00,5417.18,5417.18,5417.18,5417.18,230
2004/8/11,09:28:00,5418.65,5418.65,5418.65,5418.65,124
2004/8/11,09:29:00,5418.74,5418.74,5418.74,5418.74,153
2004/8/11,09:30:00,5419.07,5419.07,5419.07,5419.07,240
2004/8/11,09:31:00,5417.98,5417.98,5417.98,5417.98,172
2004/8/11,09:32:00,5422.22,5422.22,5422.22,5422.22,218
2004/8/11,09:33:00,5420.85,5420.85,5420.85,5420.85,259
2004/8/11,09:34:00,5422.41,5422.41,5422.41,5422.41,197
2004/8/11,09:35:00,5424.25,5424.25,5424.25,5424.25,153
2004/8/11,09:36:00,5428.57,5428.57,5428.57,5428.57,162
2004/8/11,09:37:00,5429.58,5429.58,5429.58,5429.58,230
2004/8/11,09:38:00,5429.93,5429.93,5429.93,5429.93,211
2004/8/11,09:39:00,5431.49,5431.49,5431.49,5431.49,162
2004/8/11,09:40:00,5428.11,5428.11,5428.11,5428.11,231
2004/8/11,09:41:00,5431.49,5431.49,5431.49,5431.49,275
2004/8/11,09:42:00,5433.80,5433.80,5433.80,5433.80,134
2004/8/11,09:43:00,5428.53,5428.53,5428.53,5428.53,218
2004/8/11,09:44:00,5431.10,5431.10,5431.10,5431.10,248
2004/8/11,09:45:00,5430.06,5430.06,5430.06,5430.06,190
2004/8/11,09:46:00,5431.13,5431.13,5431.13,5431.13,171
2004/8/11,09:47:00,5428.25,5428.25,5428.25,5428.25,223
2004/8/11,09:48:00,5427.46,5427.46,5427.46,5427.46,337
2004/8/11,09:49:00,5425.95,5425.95,5425.95,5425.95,201
2004/8/11,09:50:00,5422.32,5422.32,5422.32,5422.32,249
2004/8/11,09:51:00,5418.49,5418.49,5418.49,5418.49,329
2004/8/11,09:52:00,5414.62,5414.62,5414.62,5414.62,286
2004/8/11,09:53:00,5411.97,5411.97,5411.97,5411.97,224
2004/8/11,09:54:00,5409.11,5409.11,5409.11,5409.11,281
2004/8/11,09:55:00,5407.78,5407.78,5407.78,5407.78,230
2004/8/11,09:56:00,5407.76,5407.76,5407.76,5407.76,191
2004/8/11,09:57:00,5407.64,5407.64,5407.64,5407.64,192
2004/8/11,09:58:00,5408.16,5408.16,5408.16,5408.16,180
2004/8/11,09:59:00,5410.70,5410.70,5410.70,5410.70,140
2004/8/11,10:00:00,5411.31,5411.31,5411.31,5411.31,99
2004/8/11,10:01:00,5412.17,5412.17,5412.17,5412.17,126
2004/8/11,10:02:00,5409.93,5409.93,5409.93,5409.93,131
2004/8/11,10:03:00,5410.30,5410.30,5410.30,5410.30,88
2004/8/11,10:04:00,5409.96,5409.96,5409.96,5409.96,125
2004/8/11,10:05:00,5408.55,5408.55,5408.55,5408.55,147
2004/8/11,10:06:00,5408.81,5408.81,5408.81,5408.81,111
2004/8/11,10:07:00,5407.50,5407.50,5407.50,5407.50,98
2004/8/11,10:08:00,5406.36,5406.36,5406.36,5406.36,208
2004/8/11,10:09:00,5404.35,5404.35,5404.35,5404.35,174
2004/8/11,10:10:00,5402.25,5402.25,5402.25,5402.25,156
2004/8/11,10:11:00,5400.52,5400.52,5400.52,5400.52,183
2004/8/11,10:12:00,5403.77,5403.77,5403.77,5403.77,213
2004/8/11,10:13:00,5403.91,5403.91,5403.91,5403.91,132
2004/8/11,10:14:00,5402.24,5402.24,5402.24,5402.24,93
2004/8/11,10:15:00,5402.92,5402.92,5402.92,5402.92,132
2004/8/11,10:16:00,5404.59,5404.59,5404.59,5404.59,101
2004/8/11,10:17:00,5404.33,5404.33,5404.33,5404.33,107
2004/8/11,10:18:00,5405.22,5405.22,5405.22,5405.22,111
2004/8/11,10:19:00,5404.96,5404.96,5404.96,5404.96,141
2004/8/11,10:20:00,5404.64,5404.64,5404.64,5404.64,133
2004/8/11,10:21:00,5407.13,5407.13,5407.13,5407.13,65
2004/8/11,10:22:00,5401.49,5401.49,5401.49,5401.49,110
2004/8/11,10:23:00,5403.42,5403.42,5403.42,5403.42,101
2004/8/11,10:24:00,5403.99,5403.99,5403.99,5403.99,52
2004/8/11,10:25:00,5403.05,5403.05,5403.05,5403.05,126
2004/8/11,10:26:00,5401.93,5401.93,5401.93,5401.93,121
2004/8/11,10:27:00,5402.83,5402.83,5402.83,5402.83,75
2004/8/11,10:28:00,5402.92,5402.92,5402.92,5402.92,67
2004/8/11,10:29:00,5401.83,5401.83,5401.83,5401.83,72
2004/8/11,10:30:00,5403.41,5403.41,5403.41,5403.41,96
2004/8/11,10:31:00,5401.75,5401.75,5401.75,5401.75,50
2004/8/11,10:32:00,5403.98,5403.98,5403.98,5403.98,83
2004/8/11,10:33:00,5403.64,5403.64,5403.64,5403.64,78
2004/8/11,10:34:00,5403.72,5403.72,5403.72,5403.72,78
2004/8/11,10:35:00,5405.60,5405.60,5405.60,5405.60,58
2004/8/11,10:36:00,5404.13,5404.13,5404.13,5404.13,79
2004/8/11,10:37:00,5407.89,5407.89,5407.89,5407.89,84
2004/8/11,10:38:00,5407.98,5407.98,5407.98,5407.98,82
2004/8/11,10:39:00,5410.41,5410.41,5410.41,5410.41,69
2004/8/11,10:40:00,5408.20,5408.20,5408.20,5408.20,94
2004/8/11,10:41:00,5409.97,5409.97,5409.97,5409.97,73
2004/8/11,10:42:00,5407.84,5407.84,5407.84,5407.84,49
2004/8/11,10:43:00,5406.88,5406.88,5406.88,5406.88,87
2004/8/11,10:44:00,5410.29,5410.29,5410.29,5410.29,102
2004/8/11,10:45:00,5411.90,5411.90,5411.90,5411.90,64
2004/8/11,10:46:00,5409.23,5409.23,5409.23,5409.23,60
2004/8/11,10:47:00,5410.27,5410.27,5410.27,5410.27,91
2004/8/11,10:48:00,5408.16,5408.16,5408.16,5408.16,88
2004/8/11,10:49:00,5410.27,5410.27,5410.27,5410.27,53
2004/8/11,10:50:00,5409.77,5409.77,5409.77,5409.77,112
2004/8/11,10:51:00,5410.16,5410.16,5410.16,5410.16,66
2004/8/11,10:52:00,5410.73,5410.73,5410.73,5410.73,71
2004/8/11,10:53:00,5411.08,5411.08,5411.08,5411.08,76
2004/8/11,10:54:00,5412.51,5412.51,5412.51,5412.51,177
2004/8/11,10:55:00,5413.34,5413.34,5413.34,5413.34,114
2004/8/11,10:56:00,5414.80,5414.80,5414.80,5414.80,107
2004/8/11,10:57:00,5415.35,5415.35,5415.35,5415.35,116
2004/8/11,10:58:00,5416.43,5416.43,5416.43,5416.43,143
2004/8/11,10:59:00,5417.98,5417.98,5417.98,5417.98,111
2004/8/11,11:00:00,5417.60,5417.60,5417.60,5417.60,105
2004/8/11,11:01:00,5417.08,5417.08,5417.08,5417.08,162
2004/8/11,11:02:00,5419.94,5419.94,5419.94,5419.94,130
2004/8/11,11:03:00,5419.42,5419.42,5419.42,5419.42,70
2004/8/11,11:04:00,5419.23,5419.23,5419.23,5419.23,131
2004/8/11,11:05:00,5416.20,5416.20,5416.20,5416.20,115
2004/8/11,11:06:00,5418.57,5418.57,5418.57,5418.57,141
2004/8/11,11:07:00,5414.21,5414.21,5414.21,5414.21,101
2004/8/11,11:08:00,5416.63,5416.63,5416.63,5416.63,85
2004/8/11,11:09:00,5414.60,5414.60,5414.60,5414.60,83
2004/8/11,11:10:00,5414.03,5414.03,5414.03,5414.03,59
2004/8/11,11:11:00,5411.27,5411.27,5411.27,5411.27,104
2004/8/11,11:12:00,5412.77,5412.77,5412.77,5412.77,78
2004/8/11,11:13:00,5413.27,5413.27,5413.27,5413.27,71
2004/8/11,11:14:00,5412.07,5412.07,5412.07,5412.07,54
2004/8/11,11:15:00,5415.38,5415.38,5415.38,5415.38,151
2004/8/11,11:16:00,5416.96,5416.96,5416.96,5416.96,114
2004/8/11,11:17:00,5417.35,5417.35,5417.35,5417.35,71
2004/8/11,11:18:00,5416.45,5416.45,5416.45,5416.45,89
2004/8/11,11:19:00,5413.75,5413.75,5413.75,5413.75,65
2004/8/11,11:20:00,5416.16,5416.16,5416.16,5416.16,77
2004/8/11,11:21:00,5415.15,5415.15,5415.15,5415.15,87
2004/8/11,11:22:00,5414.42,5414.42,5414.42,5414.42,111
2004/8/11,11:23:00,5415.35,5415.35,5415.35,5415.35,112
2004/8/11,11:24:00,5415.66,5415.66,5415.66,5415.66,47
2004/8/11,11:25:00,5416.10,5416.10,5416.10,5416.10,75
2004/8/11,11:26:00,5414.29,5414.29,5414.29,5414.29,80
2004/8/11,11:27:00,5413.86,5413.86,5413.86,5413.86,77
2004/8/11,11:28:00,5413.12,5413.12,5413.12,5413.12,62
2004/8/11,11:29:00,5413.89,5413.89,5413.89,5413.89,89
2004/8/11,11:30:00,5411.94,5411.94,5411.94,5411.94,68
2004/8/11,11:31:00,5414.16,5414.16,5414.16,5414.16,50
2004/8/11,11:32:00,5414.58,5414.58,5414.58,5414.58,83
2004/8/11,11:33:00,5414.61,5414.61,5414.61,5414.61,105
2004/8/11,11:34:00,5412.60,5412.60,5412.60,5412.60,68
2004/8/11,11:35:00,5412.73,5412.73,5412.73,5412.73,74
2004/8/11,11:36:00,5411.95,5411.95,5411.95,5411.95,155
2004/8/11,11:37:00,5410.46,5410.46,5410.46,5410.46,117
2004/8/11,11:38:00,5409.34,5409.34,5409.34,5409.34,68
2004/8/11,11:39:00,5410.17,5410.17,5410.17,5410.17,148
2004/8/11,11:40:00,5410.65,5410.65,5410.65,5410.65,125
2004/8/11,11:41:00,5406.31,5406.31,5406.31,5406.31,77
2004/8/11,11:42:00,5403.03,5403.03,5403.03,5403.03,145
2004/8/11,11:43:00,5403.42,5403.42,5403.42,5403.42,129
2004/8/11,11:44:00,5401.14,5401.14,5401.14,5401.14,144
2004/8/11,11:45:00,5402.13,5402.13,5402.13,5402.13,87
2004/8/11,11:46:00,5402.33,5402.33,5402.33,5402.33,142
2004/8/11,11:47:00,5402.97,5402.97,5402.97,5402.97,150
2004/8/11,11:48:00,5401.84,5401.84,5401.84,5401.84,111
2004/8/11,11:49:00,5404.87,5404.87,5404.87,5404.87,79
2004/8/11,11:50:00,5403.57,5403.57,5403.57,5403.57,156
2004/8/11,11:51:00,5403.79,5403.79,5403.79,5403.79,89
2004/8/11,11:52:00,5405.68,5405.68,5405.68,5405.68,111
2004/8/11,11:53:00,5405.59,5405.59,5405.59,5405.59,132
2004/8/11,11:54:00,5404.98,5404.98,5404.98,5404.98,87
2004/8/11,11:55:00,5403.70,5403.70,5403.70,5403.70,73
2004/8/11,11:56:00,5403.81,5403.81,5403.81,5403.81,63
2004/8/11,11:57:00,5405.93,5405.93,5405.93,5405.93,108
2004/8/11,11:58:00,5405.46,5405.46,5405.46,5405.46,89
2004/8/11,11:59:00,5405.00,5405.00,5405.00,5405.00,54
2004/8/11,12:00:00,5402.98,5402.98,5402.98,5402.98,114
2004/8/11,12:01:00,5404.05,5404.05,5404.05,5404.05,99
2004/8/11,12:02:00,5403.90,5403.90,5403.90,5403.90,68
2004/8/11,12:03:00,5403.00,5403.00,5403.00,5403.00,71
2004/8/11,12:04:00,5403.68,5403.68,5403.68,5403.68,95
2004/8/11,12:05:00,5400.12,5400.12,5400.12,5400.12,97
2004/8/11,12:06:00,5400.55,5400.55,5400.55,5400.55,112
2004/8/11,12:07:00,5395.78,5395.78,5395.78,5395.78,201
2004/8/11,12:08:00,5391.97,5391.97,5391.97,5391.97,253
2004/8/11,12:09:00,5389.83,5389.83,5389.83,5389.83,185
2004/8/11,12:10:00,5392.25,5392.25,5392.25,5392.25,250
2004/8/11,12:11:00,5388.21,5388.21,5388.21,5388.21,404
2004/8/11,12:12:00,5383.71,5383.71,5383.71,5383.71,264
2004/8/11,12:13:00,5382.82,5382.82,5382.82,5382.82,158
2004/8/11,12:14:00,5382.89,5382.89,5382.89,5382.89,232
2004/8/11,12:15:00,5382.56,5382.56,5382.56,5382.56,214
2004/8/11,12:16:00,5384.71,5384.71,5384.71,5384.71,120
2004/8/11,12:17:00,5383.86,5383.86,5383.86,5383.86,121
2004/8/11,12:18:00,5385.57,5385.57,5385.57,5385.57,124
2004/8/11,12:19:00,5389.24,5389.24,5389.24,5389.24,110
2004/8/11,12:20:00,5390.86,5390.86,5390.86,5390.86,57
2004/8/11,12:21:00,5389.50,5389.50,5389.50,5389.50,125
2004/8/11,12:22:00,5390.73,5390.73,5390.73,5390.73,110
2004/8/11,12:23:00,5390.92,5390.92,5390.92,5390.92,67
2004/8/11,12:24:00,5388.84,5388.84,5388.84,5388.84,67
2004/8/11,12:25:00,5392.74,5392.74,5392.74,5392.74,127
2004/8/11,12:26:00,5393.24,5393.24,5393.24,5393.24,84
2004/8/11,12:27:00,5394.41,5394.41,5394.41,5394.41,42
2004/8/11,12:28:00,5394.46,5394.46,5394.46,5394.46,91
2004/8/11,12:29:00,5395.74,5395.74,5395.74,5395.74,94
2004/8/11,12:30:00,5395.02,5395.02,5395.02,5395.02,65
2004/8/11,12:31:00,5392.56,5392.56,5392.56,5392.56,79
2004/8/11,12:32:00,5392.09,5392.09,5392.09,5392.09,90
2004/8/11,12:33:00,5391.12,5391.12,5391.12,5391.12,91
2004/8/11,12:34:00,5388.54,5388.54,5388.54,5388.54,59
2004/8/11,12:35:00,5385.58,5385.58,5385.58,5385.58,132
2004/8/11,12:36:00,5383.36,5383.36,5383.36,5383.36,129
2004/8/11,12:37:00,5384.05,5384.05,5384.05,5384.05,101
2004/8/11,12:38:00,5380.83,5380.83,5380.83,5380.83,122
2004/8/11,12:39:00,5381.73,5381.73,5381.73,5381.73,132
2004/8/11,12:40:00,5381.48,5381.48,5381.48,5381.48,129
2004/8/11,12:41:00,5385.13,5385.13,5385.13,5385.13,93
2004/8/11,12:42:00,5382.46,5382.46,5382.46,5382.46,148
2004/8/11,12:43:00,5385.07,5385.07,5385.07,5385.07,123
2004/8/11,12:44:00,5387.90,5387.90,5387.90,5387.90,100
2004/8/11,12:45:00,5385.88,5385.88,5385.88,5385.88,84
2004/8/11,12:46:00,5388.43,5388.43,5388.43,5388.43,120
2004/8/11,12:47:00,5386.89,5386.89,5386.89,5386.89,77
2004/8/11,12:48:00,5385.68,5385.68,5385.68,5385.68,61
2004/8/11,12:49:00,5386.38,5386.38,5386.38,5386.38,112
2004/8/11,12:50:00,5382.13,5382.13,5382.13,5382.13,161
2004/8/11,12:51:00,5381.02,5381.02,5381.02,5381.02,182
2004/8/11,12:52:00,5380.68,5380.68,5380.68,5380.68,157
2004/8/11,12:53:00,5377.01,5377.01,5377.01,5377.01,296
2004/8/11,12:54:00,5371.78,5371.78,5371.78,5371.78,356
2004/8/11,12:55:00,5369.21,5369.21,5369.21,5369.21,308
2004/8/11,12:56:00,5366.03,5366.03,5366.03,5366.03,499
2004/8/11,12:57:00,5360.38,5360.38,5360.38,5360.38,469
2004/8/11,12:58:00,5360.26,5360.26,5360.26,5360.26,209
2004/8/11,12:59:00,5359.02,5359.02,5359.02,5359.02,261
2004/8/11,13:00:00,5362.06,5362.06,5362.06,5362.06,221
2004/8/11,13:01:00,5366.46,5366.46,5366.46,5366.46,188
2004/8/11,13:02:00,5368.53,5368.53,5368.53,5368.53,142
2004/8/11,13:03:00,5366.81,5366.81,5366.81,5366.81,191
2004/8/11,13:04:00,5365.08,5365.08,5365.08,5365.08,187
2004/8/11,13:05:00,5363.19,5363.19,5363.19,5363.19,112
2004/8/11,13:06:00,5363.52,5363.52,5363.52,5363.52,190
2004/8/11,13:07:00,5363.22,5363.22,5363.22,5363.22,219
2004/8/11,13:08:00,5356.48,5356.48,5356.48,5356.48,269
2004/8/11,13:09:00,5354.99,5354.99,5354.99,5354.99,198
2004/8/11,13:10:00,5354.48,5354.48,5354.48,5354.48,251
2004/8/11,13:11:00,5353.94,5353.94,5353.94,5353.94,281
2004/8/11,13:12:00,5354.16,5354.16,5354.16,5354.16,214
2004/8/11,13:13:00,5357.29,5357.29,5357.29,5357.29,227
2004/8/11,13:14:00,5364.14,5364.14,5364.14,5364.14,202
2004/8/11,13:15:00,5362.87,5362.87,5362.87,5362.87,209
2004/8/11,13:16:00,5363.21,5363.21,5363.21,5363.21,158
2004/8/11,13:17:00,5360.57,5360.57,5360.57,5360.57,194
2004/8/11,13:18:00,5364.38,5364.38,5364.38,5364.38,186
2004/8/11,13:19:00,5364.67,5364.67,5364.67,5364.67,159
2004/8/11,13:20:00,5364.11,5364.11,5364.11,5364.11,175
2004/8/11,13:21:00,5361.42,5361.42,5361.42,5361.42,216
2004/8/11,13:22:00,5361.71,5361.71,5361.71,5361.71,209
2004/8/11,13:23:00,5363.42,5363.42,5363.42,5363.42,180
2004/8/11,13:24:00,5366.76,5366.76,5366.76,5366.76,328
2004/8/11,13:25:00,5365.14,5365.14,5365.14,5365.14,347
2004/8/11,13:26:00,5365.14,5365.14,5365.14,5365.14,0
2004/8/11,13:27:00,5365.14,5365.14,5365.14,5365.14,0
2004/8/11,13:28:00,5365.14,5365.14,5365.14,5365.14,0
2004/8/11,13:29:00,5365.14,5365.14,5365.14,5365.14,0
2004/8/11,13:30:00,5367.34,5367.34,5367.34,5367.34,2714
2004/8/12,09:00:00,5367.34,5367.34,5367.34,5367.34,39
2004/8/12,09:01:00,5349.53,5349.53,5349.53,5349.53,925
2004/8/12,09:02:00,5354.46,5354.46,5354.46,5354.46,558
2004/8/12,09:03:00,5359.62,5359.62,5359.62,5359.62,285
2004/8/12,09:04:00,5359.23,5359.23,5359.23,5359.23,258
2004/8/12,09:05:00,5362.53,5362.53,5362.53,5362.53,393
2004/8/12,09:06:00,5363.90,5363.90,5363.90,5363.90,307
2004/8/12,09:07:00,5364.23,5364.23,5364.23,5364.23,166
2004/8/12,09:08:00,5362.48,5362.48,5362.48,5362.48,258
2004/8/12,09:09:00,5359.98,5359.98,5359.98,5359.98,285
2004/8/12,09:10:00,5356.76,5356.76,5356.76,5356.76,236
2004/8/12,09:11:00,5357.80,5357.80,5357.80,5357.80,178
2004/8/12,09:12:00,5350.47,5350.47,5350.47,5350.47,282
2004/8/12,09:13:00,5346.28,5346.28,5346.28,5346.28,286
2004/8/12,09:14:00,5343.39,5343.39,5343.39,5343.39,217
2004/8/12,09:15:00,5337.98,5337.98,5337.98,5337.98,332
2004/8/12,09:16:00,5335.95,5335.95,5335.95,5335.95,295
2004/8/12,09:17:00,5335.10,5335.10,5335.10,5335.10,213
2004/8/12,09:18:00,5334.04,5334.04,5334.04,5334.04,240
2004/8/12,09:19:00,5339.95,5339.95,5339.95,5339.95,278
2004/8/12,09:20:00,5342.05,5342.05,5342.05,5342.05,271
2004/8/12,09:21:00,5345.13,5345.13,5345.13,5345.13,173
2004/8/12,09:22:00,5350.64,5350.64,5350.64,5350.64,263
2004/8/12,09:23:00,5352.90,5352.90,5352.90,5352.90,214
2004/8/12,09:24:00,5352.03,5352.03,5352.03,5352.03,138
2004/8/12,09:25:00,5348.72,5348.72,5348.72,5348.72,129
2004/8/12,09:26:00,5348.98,5348.98,5348.98,5348.98,143
2004/8/12,09:27:00,5350.81,5350.81,5350.81,5350.81,140
2004/8/12,09:28:00,5350.94,5350.94,5350.94,5350.94,78
2004/8/12,09:29:00,5351.86,5351.86,5351.86,5351.86,134
2004/8/12,09:30:00,5351.46,5351.46,5351.46,5351.46,132
2004/8/12,09:31:00,5352.66,5352.66,5352.66,5352.66,157
2004/8/12,09:32:00,5355.15,5355.15,5355.15,5355.15,95
2004/8/12,09:33:00,5355.14,5355.14,5355.14,5355.14,159
2004/8/12,09:34:00,5358.82,5358.82,5358.82,5358.82,168
2004/8/12,09:35:00,5357.34,5357.34,5357.34,5357.34,99
2004/8/12,09:36:00,5360.19,5360.19,5360.19,5360.19,160
2004/8/12,09:37:00,5362.38,5362.38,5362.38,5362.38,136
2004/8/12,09:38:00,5360.06,5360.06,5360.06,5360.06,133
2004/8/12,09:39:00,5359.75,5359.75,5359.75,5359.75,101
2004/8/12,09:40:00,5359.99,5359.99,5359.99,5359.99,132
2004/8/12,09:41:00,5357.96,5357.96,5357.96,5357.96,128
2004/8/12,09:42:00,5355.61,5355.61,5355.61,5355.61,77
2004/8/12,09:43:00,5353.31,5353.31,5353.31,5353.31,116
2004/8/12,09:44:00,5352.56,5352.56,5352.56,5352.56,111
2004/8/12,09:45:00,5352.29,5352.29,5352.29,5352.29,119
2004/8/12,09:46:00,5350.29,5350.29,5350.29,5350.29,120
2004/8/12,09:47:00,5352.02,5352.02,5352.02,5352.02,107
2004/8/12,09:48:00,5347.89,5347.89,5347.89,5347.89,114
2004/8/12,09:49:00,5345.86,5345.86,5345.86,5345.86,79
2004/8/12,09:50:00,5345.54,5345.54,5345.54,5345.54,114
2004/8/12,09:51:00,5347.72,5347.72,5347.72,5347.72,129
2004/8/12,09:52:00,5347.72,5347.72,5347.72,5347.72,105
2004/8/12,09:53:00,5343.88,5343.88,5343.88,5343.88,62
2004/8/12,09:54:00,5346.61,5346.61,5346.61,5346.61,121
2004/8/12,09:55:00,5350.91,5350.91,5350.91,5350.91,115
2004/8/12,09:56:00,5347.73,5347.73,5347.73,5347.73,56
2004/8/12,09:57:00,5349.25,5349.25,5349.25,5349.25,93
2004/8/12,09:58:00,5344.82,5344.82,5344.82,5344.82,96
2004/8/12,09:59:00,5345.54,5345.54,5345.54,5345.54,90
2004/8/12,10:00:00,5342.89,5342.89,5342.89,5342.89,118
2004/8/12,10:01:00,5344.35,5344.35,5344.35,5344.35,74
2004/8/12,10:02:00,5338.94,5338.94,5338.94,5338.94,172
2004/8/12,10:03:00,5337.89,5337.89,5337.89,5337.89,73
2004/8/12,10:04:00,5338.04,5338.04,5338.04,5338.04,194
2004/8/12,10:05:00,5333.51,5333.51,5333.51,5333.51,162
2004/8/12,10:06:00,5332.45,5332.45,5332.45,5332.45,178
2004/8/12,10:07:00,5329.75,5329.75,5329.75,5329.75,183
2004/8/12,10:08:00,5330.87,5330.87,5330.87,5330.87,227
2004/8/12,10:09:00,5330.99,5330.99,5330.99,5330.99,196
2004/8/12,10:10:00,5334.75,5334.75,5334.75,5334.75,175
2004/8/12,10:11:00,5337.28,5337.28,5337.28,5337.28,148
2004/8/12,10:12:00,5332.11,5332.11,5332.11,5332.11,182
2004/8/12,10:13:00,5332.16,5332.16,5332.16,5332.16,93
2004/8/12,10:14:00,5329.93,5329.93,5329.93,5329.93,78
2004/8/12,10:15:00,5331.35,5331.35,5331.35,5331.35,118
2004/8/12,10:16:00,5331.17,5331.17,5331.17,5331.17,120
2004/8/12,10:17:00,5335.06,5335.06,5335.06,5335.06,90
2004/8/12,10:18:00,5338.50,5338.50,5338.50,5338.50,88
2004/8/12,10:19:00,5343.48,5343.48,5343.48,5343.48,98
2004/8/12,10:20:00,5342.32,5342.32,5342.32,5342.32,68
2004/8/12,10:21:00,5339.87,5339.87,5339.87,5339.87,124
2004/8/12,10:22:00,5337.61,5337.61,5337.61,5337.61,116
2004/8/12,10:23:00,5340.59,5340.59,5340.59,5340.59,99
2004/8/12,10:24:00,5342.79,5342.79,5342.79,5342.79,86
2004/8/12,10:25:00,5340.37,5340.37,5340.37,5340.37,101
2004/8/12,10:26:00,5339.63,5339.63,5339.63,5339.63,97
2004/8/12,10:27:00,5340.85,5340.85,5340.85,5340.85,80
2004/8/12,10:28:00,5339.69,5339.69,5339.69,5339.69,76
2004/8/12,10:29:00,5341.36,5341.36,5341.36,5341.36,114
2004/8/12,10:30:00,5337.53,5337.53,5337.53,5337.53,68
2004/8/12,10:31:00,5339.23,5339.23,5339.23,5339.23,78
2004/8/12,10:32:00,5340.54,5340.54,5340.54,5340.54,79
2004/8/12,10:33:00,5344.58,5344.58,5344.58,5344.58,93
2004/8/12,10:34:00,5347.88,5347.88,5347.88,5347.88,72
2004/8/12,10:35:00,5346.78,5346.78,5346.78,5346.78,100
2004/8/12,10:36:00,5345.02,5345.02,5345.02,5345.02,189
2004/8/12,10:37:00,5348.14,5348.14,5348.14,5348.14,171
2004/8/12,10:38:00,5352.52,5352.52,5352.52,5352.52,108
2004/8/12,10:39:00,5348.74,5348.74,5348.74,5348.74,140
2004/8/12,10:40:00,5351.35,5351.35,5351.35,5351.35,142
2004/8/12,10:41:00,5351.23,5351.23,5351.23,5351.23,133
2004/8/12,10:42:00,5349.50,5349.50,5349.50,5349.50,86
2004/8/12,10:43:00,5351.42,5351.42,5351.42,5351.42,154
2004/8/12,10:44:00,5349.27,5349.27,5349.27,5349.27,85
2004/8/12,10:45:00,5347.07,5347.07,5347.07,5347.07,48
2004/8/12,10:46:00,5345.22,5345.22,5345.22,5345.22,49
2004/8/12,10:47:00,5344.58,5344.58,5344.58,5344.58,70
2004/8/12,10:48:00,5344.71,5344.71,5344.71,5344.71,52
2004/8/12,10:49:00,5350.46,5350.46,5350.46,5350.46,36
2004/8/12,10:50:00,5348.64,5348.64,5348.64,5348.64,53
2004/8/12,10:51:00,5349.08,5349.08,5349.08,5349.08,56
2004/8/12,10:52:00,5345.99,5345.99,5345.99,5345.99,53
2004/8/12,10:53:00,5352.23,5352.23,5352.23,5352.23,52
2004/8/12,10:54:00,5354.07,5354.07,5354.07,5354.07,100
2004/8/12,10:55:00,5354.83,5354.83,5354.83,5354.83,77
2004/8/12,10:56:00,5356.60,5356.60,5356.60,5356.60,53
2004/8/12,10:57:00,5355.29,5355.29,5355.29,5355.29,109
2004/8/12,10:58:00,5358.25,5358.25,5358.25,5358.25,102
2004/8/12,10:59:00,5357.91,5357.91,5357.91,5357.91,75
2004/8/12,11:00:00,5359.72,5359.72,5359.72,5359.72,104
2004/8/12,11:01:00,5356.90,5356.90,5356.90,5356.90,148
2004/8/12,11:02:00,5357.12,5357.12,5357.12,5357.12,120
2004/8/12,11:03:00,5358.20,5358.20,5358.20,5358.20,75
2004/8/12,11:04:00,5357.99,5357.99,5357.99,5357.99,94
2004/8/12,11:05:00,5356.17,5356.17,5356.17,5356.17,128
2004/8/12,11:06:00,5355.19,5355.19,5355.19,5355.19,69
2004/8/12,11:07:00,5353.83,5353.83,5353.83,5353.83,57
2004/8/12,11:08:00,5354.09,5354.09,5354.09,5354.09,94
2004/8/12,11:09:00,5352.73,5352.73,5352.73,5352.73,74
2004/8/12,11:10:00,5352.79,5352.79,5352.79,5352.79,52
2004/8/12,11:11:00,5349.91,5349.91,5349.91,5349.91,96
2004/8/12,11:12:00,5352.00,5352.00,5352.00,5352.00,84
2004/8/12,11:13:00,5353.19,5353.19,5353.19,5353.19,67
2004/8/12,11:14:00,5354.56,5354.56,5354.56,5354.56,68
2004/8/12,11:15:00,5358.23,5358.23,5358.23,5358.23,71
2004/8/12,11:16:00,5356.91,5356.91,5356.91,5356.91,107
2004/8/12,11:17:00,5358.43,5358.43,5358.43,5358.43,50
2004/8/12,11:18:00,5356.28,5356.28,5356.28,5356.28,110
2004/8/12,11:19:00,5361.75,5361.75,5361.75,5361.75,93
2004/8/12,11:20:00,5358.39,5358.39,5358.39,5358.39,78
2004/8/12,11:21:00,5356.91,5356.91,5356.91,5356.91,87
2004/8/12,11:22:00,5358.21,5358.21,5358.21,5358.21,95
2004/8/12,11:23:00,5356.08,5356.08,5356.08,5356.08,75
2004/8/12,11:24:00,5355.61,5355.61,5355.61,5355.61,34
2004/8/12,11:25:00,5357.61,5357.61,5357.61,5357.61,107
2004/8/12,11:26:00,5357.17,5357.17,5357.17,5357.17,79
2004/8/12,11:27:00,5353.97,5353.97,5353.97,5353.97,67
2004/8/12,11:28:00,5353.61,5353.61,5353.61,5353.61,108
2004/8/12,11:29:00,5352.45,5352.45,5352.45,5352.45,62
2004/8/12,11:30:00,5350.57,5350.57,5350.57,5350.57,66
2004/8/12,11:31:00,5351.04,5351.04,5351.04,5351.04,35
2004/8/12,11:32:00,5350.63,5350.63,5350.63,5350.63,78
2004/8/12,11:33:00,5350.87,5350.87,5350.87,5350.87,73
2004/8/12,11:34:00,5356.26,5356.26,5356.26,5356.26,66
2004/8/12,11:35:00,5354.51,5354.51,5354.51,5354.51,39
2004/8/12,11:36:00,5351.18,5351.18,5351.18,5351.18,54
2004/8/12,11:37:00,5351.87,5351.87,5351.87,5351.87,66
2004/8/12,11:38:00,5354.45,5354.45,5354.45,5354.45,47
2004/8/12,11:39:00,5354.47,5354.47,5354.47,5354.47,69
2004/8/12,11:40:00,5353.08,5353.08,5353.08,5353.08,95
2004/8/12,11:41:00,5355.31,5355.31,5355.31,5355.31,63
2004/8/12,11:42:00,5353.54,5353.54,5353.54,5353.54,116
2004/8/12,11:43:00,5357.49,5357.49,5357.49,5357.49,135
2004/8/12,11:44:00,5359.06,5359.06,5359.06,5359.06,100
2004/8/12,11:45:00,5359.39,5359.39,5359.39,5359.39,68
2004/8/12,11:46:00,5358.28,5358.28,5358.28,5358.28,72
2004/8/12,11:47:00,5358.70,5358.70,5358.70,5358.70,84
2004/8/12,11:48:00,5358.00,5358.00,5358.00,5358.00,67
2004/8/12,11:49:00,5358.78,5358.78,5358.78,5358.78,58
2004/8/12,11:50:00,5358.66,5358.66,5358.66,5358.66,78
2004/8/12,11:51:00,5360.80,5360.80,5360.80,5360.80,75
2004/8/12,11:52:00,5363.26,5363.26,5363.26,5363.26,45
2004/8/12,11:53:00,5363.24,5363.24,5363.24,5363.24,105
2004/8/12,11:54:00,5358.19,5358.19,5358.19,5358.19,157
2004/8/12,11:55:00,5362.23,5362.23,5362.23,5362.23,107
2004/8/12,11:56:00,5360.42,5360.42,5360.42,5360.42,108
2004/8/12,11:57:00,5362.72,5362.72,5362.72,5362.72,150
2004/8/12,11:58:00,5361.34,5361.34,5361.34,5361.34,105
2004/8/12,11:59:00,5364.57,5364.57,5364.57,5364.57,103
2004/8/12,12:00:00,5362.72,5362.72,5362.72,5362.72,121
2004/8/12,12:01:00,5365.66,5365.66,5365.66,5365.66,85
2004/8/12,12:02:00,5366.29,5366.29,5366.29,5366.29,65
2004/8/12,12:03:00,5364.61,5364.61,5364.61,5364.61,78
2004/8/12,12:04:00,5367.06,5367.06,5367.06,5367.06,130
2004/8/12,12:05:00,5367.43,5367.43,5367.43,5367.43,115
2004/8/12,12:06:00,5365.45,5365.45,5365.45,5365.45,87
2004/8/12,12:07:00,5368.66,5368.66,5368.66,5368.66,205
2004/8/12,12:08:00,5370.15,5370.15,5370.15,5370.15,203
2004/8/12,12:09:00,5371.31,5371.31,5371.31,5371.31,111
2004/8/12,12:10:00,5372.61,5372.61,5372.61,5372.61,144
2004/8/12,12:11:00,5372.76,5372.76,5372.76,5372.76,157
2004/8/12,12:12:00,5370.25,5370.25,5370.25,5370.25,163
2004/8/12,12:13:00,5368.90,5368.90,5368.90,5368.90,106
2004/8/12,12:14:00,5370.71,5370.71,5370.71,5370.71,113
2004/8/12,12:15:00,5370.10,5370.10,5370.10,5370.10,112
2004/8/12,12:16:00,5366.81,5366.81,5366.81,5366.81,91
2004/8/12,12:17:00,5364.59,5364.59,5364.59,5364.59,80
2004/8/12,12:18:00,5365.31,5365.31,5365.31,5365.31,121
2004/8/12,12:19:00,5362.46,5362.46,5362.46,5362.46,83
2004/8/12,12:20:00,5364.37,5364.37,5364.37,5364.37,64
2004/8/12,12:21:00,5363.99,5363.99,5363.99,5363.99,116
2004/8/12,12:22:00,5362.53,5362.53,5362.53,5362.53,92
2004/8/12,12:23:00,5363.16,5363.16,5363.16,5363.16,73
2004/8/12,12:24:00,5363.36,5363.36,5363.36,5363.36,72
2004/8/12,12:25:00,5365.03,5365.03,5365.03,5365.03,81
2004/8/12,12:26:00,5363.06,5363.06,5363.06,5363.06,58
2004/8/12,12:27:00,5360.50,5360.50,5360.50,5360.50,56
2004/8/12,12:28:00,5359.44,5359.44,5359.44,5359.44,79
2004/8/12,12:29:00,5362.22,5362.22,5362.22,5362.22,110
2004/8/12,12:30:00,5361.11,5361.11,5361.11,5361.11,60
2004/8/12,12:31:00,5358.24,5358.24,5358.24,5358.24,52
2004/8/12,12:32:00,5357.98,5357.98,5357.98,5357.98,94
2004/8/12,12:33:00,5357.66,5357.66,5357.66,5357.66,68
2004/8/12,12:34:00,5359.27,5359.27,5359.27,5359.27,49
2004/8/12,12:35:00,5359.24,5359.24,5359.24,5359.24,87
2004/8/12,12:36:00,5358.62,5358.62,5358.62,5358.62,106
2004/8/12,12:37:00,5360.13,5360.13,5360.13,5360.13,73
2004/8/12,12:38:00,5360.30,5360.30,5360.30,5360.30,61
2004/8/12,12:39:00,5359.61,5359.61,5359.61,5359.61,86
2004/8/12,12:40:00,5359.37,5359.37,5359.37,5359.37,63
2004/8/12,12:41:00,5362.80,5362.80,5362.80,5362.80,36
2004/8/12,12:42:00,5357.28,5357.28,5357.28,5357.28,79
2004/8/12,12:43:00,5362.36,5362.36,5362.36,5362.36,93
2004/8/12,12:44:00,5358.63,5358.63,5358.63,5358.63,54
2004/8/12,12:45:00,5358.44,5358.44,5358.44,5358.44,89
2004/8/12,12:46:00,5358.85,5358.85,5358.85,5358.85,115
2004/8/12,12:47:00,5358.41,5358.41,5358.41,5358.41,84
2004/8/12,12:48:00,5358.47,5358.47,5358.47,5358.47,38
2004/8/12,12:49:00,5355.69,5355.69,5355.69,5355.69,107
2004/8/12,12:50:00,5356.28,5356.28,5356.28,5356.28,134
2004/8/12,12:51:00,5355.88,5355.88,5355.88,5355.88,108
2004/8/12,12:52:00,5355.68,5355.68,5355.68,5355.68,81
2004/8/12,12:53:00,5356.21,5356.21,5356.21,5356.21,125
2004/8/12,12:54:00,5355.18,5355.18,5355.18,5355.18,110
2004/8/12,12:55:00,5355.09,5355.09,5355.09,5355.09,63
2004/8/12,12:56:00,5355.67,5355.67,5355.67,5355.67,97
2004/8/12,12:57:00,5356.29,5356.29,5356.29,5356.29,106
2004/8/12,12:58:00,5358.88,5358.88,5358.88,5358.88,64
2004/8/12,12:59:00,5361.00,5361.00,5361.00,5361.00,86
2004/8/12,13:00:00,5358.55,5358.55,5358.55,5358.55,125
2004/8/12,13:01:00,5359.12,5359.12,5359.12,5359.12,80
2004/8/12,13:02:00,5361.33,5361.33,5361.33,5361.33,69
2004/8/12,13:03:00,5358.78,5358.78,5358.78,5358.78,104
2004/8/12,13:04:00,5357.57,5357.57,5357.57,5357.57,121
2004/8/12,13:05:00,5359.58,5359.58,5359.58,5359.58,78
2004/8/12,13:06:00,5357.23,5357.23,5357.23,5357.23,78
2004/8/12,13:07:00,5357.71,5357.71,5357.71,5357.71,122
2004/8/12,13:08:00,5356.17,5356.17,5356.17,5356.17,166
2004/8/12,13:09:00,5354.05,5354.05,5354.05,5354.05,59
2004/8/12,13:10:00,5357.48,5357.48,5357.48,5357.48,201
2004/8/12,13:11:00,5357.80,5357.80,5357.80,5357.80,198
2004/8/12,13:12:00,5356.72,5356.72,5356.72,5356.72,116
2004/8/12,13:13:00,5355.52,5355.52,5355.52,5355.52,97
2004/8/12,13:14:00,5355.02,5355.02,5355.02,5355.02,131
2004/8/12,13:15:00,5355.80,5355.80,5355.80,5355.80,118
2004/8/12,13:16:00,5356.42,5356.42,5356.42,5356.42,101
2004/8/12,13:17:00,5357.98,5357.98,5357.98,5357.98,174
2004/8/12,13:18:00,5359.64,5359.64,5359.64,5359.64,156
2004/8/12,13:19:00,5357.94,5357.94,5357.94,5357.94,126
2004/8/12,13:20:00,5362.32,5362.32,5362.32,5362.32,138
2004/8/12,13:21:00,5362.51,5362.51,5362.51,5362.51,224
2004/8/12,13:22:00,5360.07,5360.07,5360.07,5360.07,251
2004/8/12,13:23:00,5360.15,5360.15,5360.15,5360.15,170
2004/8/12,13:24:00,5364.54,5364.54,5364.54,5364.54,366
2004/8/12,13:25:00,5362.70,5362.70,5362.70,5362.70,344
2004/8/12,13:26:00,5362.70,5362.70,5362.70,5362.70,0
2004/8/12,13:27:00,5362.70,5362.70,5362.70,5362.70,0
2004/8/12,13:28:00,5362.70,5362.70,5362.70,5362.70,0
2004/8/12,13:29:00,5362.70,5362.70,5362.70,5362.70,0
2004/8/12,13:30:00,5368.02,5368.02,5368.02,5368.02,2665
2004/8/13,09:00:00,5368.02,5368.02,5368.02,5368.02,207
2004/8/13,09:01:00,5332.99,5332.99,5332.99,5332.99,796
2004/8/13,09:02:00,5332.16,5332.16,5332.16,5332.16,298
2004/8/13,09:03:00,5332.90,5332.90,5332.90,5332.90,300
2004/8/13,09:04:00,5339.26,5339.26,5339.26,5339.26,261
2004/8/13,09:05:00,5340.19,5340.19,5340.19,5340.19,381
2004/8/13,09:06:00,5345.19,5345.19,5345.19,5345.19,337
2004/8/13,09:07:00,5344.17,5344.17,5344.17,5344.17,209
2004/8/13,09:08:00,5341.52,5341.52,5341.52,5341.52,300
2004/8/13,09:09:00,5341.60,5341.60,5341.60,5341.60,320
2004/8/13,09:10:00,5340.39,5340.39,5340.39,5340.39,191
2004/8/13,09:11:00,5342.40,5342.40,5342.40,5342.40,180
2004/8/13,09:12:00,5340.79,5340.79,5340.79,5340.79,211
2004/8/13,09:13:00,5339.59,5339.59,5339.59,5339.59,200
2004/8/13,09:14:00,5338.29,5338.29,5338.29,5338.29,132
2004/8/13,09:15:00,5336.43,5336.43,5336.43,5336.43,183
2004/8/13,09:16:00,5335.28,5335.28,5335.28,5335.28,233
2004/8/13,09:17:00,5333.35,5333.35,5333.35,5333.35,256
2004/8/13,09:18:00,5329.26,5329.26,5329.26,5329.26,231
2004/8/13,09:19:00,5331.20,5331.20,5331.20,5331.20,244
2004/8/13,09:20:00,5327.37,5327.37,5327.37,5327.37,316
2004/8/13,09:21:00,5323.94,5323.94,5323.94,5323.94,187
2004/8/13,09:22:00,5321.15,5321.15,5321.15,5321.15,277
2004/8/13,09:23:00,5319.46,5319.46,5319.46,5319.46,283
2004/8/13,09:24:00,5316.38,5316.38,5316.38,5316.38,230
2004/8/13,09:25:00,5314.99,5314.99,5314.99,5314.99,212
2004/8/13,09:26:00,5313.80,5313.80,5313.80,5313.80,268
2004/8/13,09:27:00,5315.64,5315.64,5315.64,5315.64,257
2004/8/13,09:28:00,5315.98,5315.98,5315.98,5315.98,160
2004/8/13,09:29:00,5322.28,5322.28,5322.28,5322.28,294
2004/8/13,09:30:00,5326.49,5326.49,5326.49,5326.49,334
2004/8/13,09:31:00,5328.96,5328.96,5328.96,5328.96,285
2004/8/13,09:32:00,5332.99,5332.99,5332.99,5332.99,299
2004/8/13,09:33:00,5340.73,5340.73,5340.73,5340.73,402
2004/8/13,09:34:00,5341.87,5341.87,5341.87,5341.87,260
2004/8/13,09:35:00,5342.12,5342.12,5342.12,5342.12,172
2004/8/13,09:36:00,5343.05,5343.05,5343.05,5343.05,160
2004/8/13,09:37:00,5343.63,5343.63,5343.63,5343.63,191
2004/8/13,09:38:00,5345.28,5345.28,5345.28,5345.28,180
2004/8/13,09:39:00,5344.75,5344.75,5344.75,5344.75,79
2004/8/13,09:40:00,5342.22,5342.22,5342.22,5342.22,155
2004/8/13,09:41:00,5344.04,5344.04,5344.04,5344.04,132
2004/8/13,09:42:00,5341.60,5341.60,5341.60,5341.60,103
2004/8/13,09:43:00,5344.53,5344.53,5344.53,5344.53,119
2004/8/13,09:44:00,5347.57,5347.57,5347.57,5347.57,139
2004/8/13,09:45:00,5346.58,5346.58,5346.58,5346.58,131
2004/8/13,09:46:00,5346.81,5346.81,5346.81,5346.81,84
2004/8/13,09:47:00,5346.90,5346.90,5346.90,5346.90,183
2004/8/13,09:48:00,5346.96,5346.96,5346.96,5346.96,192
2004/8/13,09:49:00,5351.37,5351.37,5351.37,5351.37,121
2004/8/13,09:50:00,5349.35,5349.35,5349.35,5349.35,160
2004/8/13,09:51:00,5356.31,5356.31,5356.31,5356.31,199
2004/8/13,09:52:00,5353.47,5353.47,5353.47,5353.47,265
2004/8/13,09:53:00,5354.84,5354.84,5354.84,5354.84,197
2004/8/13,09:54:00,5359.82,5359.82,5359.82,5359.82,251
2004/8/13,09:55:00,5362.33,5362.33,5362.33,5362.33,339
2004/8/13,09:56:00,5362.53,5362.53,5362.53,5362.53,201
2004/8/13,09:57:00,5367.04,5367.04,5367.04,5367.04,245
2004/8/13,09:58:00,5363.64,5363.64,5363.64,5363.64,279
2004/8/13,09:59:00,5364.51,5364.51,5364.51,5364.51,264
2004/8/13,10:00:00,5362.24,5362.24,5362.24,5362.24,151
2004/8/13,10:01:00,5362.31,5362.31,5362.31,5362.31,234
2004/8/13,10:02:00,5359.07,5359.07,5359.07,5359.07,190
2004/8/13,10:03:00,5359.92,5359.92,5359.92,5359.92,110
2004/8/13,10:04:00,5356.46,5356.46,5356.46,5356.46,171
2004/8/13,10:05:00,5356.49,5356.49,5356.49,5356.49,175
2004/8/13,10:06:00,5358.68,5358.68,5358.68,5358.68,146
2004/8/13,10:07:00,5358.82,5358.82,5358.82,5358.82,68
2004/8/13,10:08:00,5357.03,5357.03,5357.03,5357.03,109
2004/8/13,10:09:00,5358.11,5358.11,5358.11,5358.11,101
2004/8/13,10:10:00,5354.09,5354.09,5354.09,5354.09,63
2004/8/13,10:11:00,5357.14,5357.14,5357.14,5357.14,73
2004/8/13,10:12:00,5356.33,5356.33,5356.33,5356.33,84
2004/8/13,10:13:00,5355.76,5355.76,5355.76,5355.76,77
2004/8/13,10:14:00,5357.40,5357.40,5357.40,5357.40,46
2004/8/13,10:15:00,5356.05,5356.05,5356.05,5356.05,90
2004/8/13,10:16:00,5357.48,5357.48,5357.48,5357.48,85
2004/8/13,10:17:00,5358.87,5358.87,5358.87,5358.87,66
2004/8/13,10:18:00,5356.77,5356.77,5356.77,5356.77,162
2004/8/13,10:19:00,5361.36,5361.36,5361.36,5361.36,194
2004/8/13,10:20:00,5364.74,5364.74,5364.74,5364.74,202
2004/8/13,10:21:00,5365.58,5365.58,5365.58,5365.58,116
2004/8/13,10:22:00,5361.79,5361.79,5361.79,5361.79,266
2004/8/13,10:23:00,5363.51,5363.51,5363.51,5363.51,173
2004/8/13,10:24:00,5364.09,5364.09,5364.09,5364.09,117
2004/8/13,10:25:00,5362.49,5362.49,5362.49,5362.49,164
2004/8/13,10:26:00,5361.57,5361.57,5361.57,5361.57,203
2004/8/13,10:27:00,5362.52,5362.52,5362.52,5362.52,150
2004/8/13,10:28:00,5364.18,5364.18,5364.18,5364.18,79
2004/8/13,10:29:00,5363.46,5363.46,5363.46,5363.46,110
2004/8/13,10:30:00,5362.68,5362.68,5362.68,5362.68,130
2004/8/13,10:31:00,5361.34,5361.34,5361.34,5361.34,70
2004/8/13,10:32:00,5362.00,5362.00,5362.00,5362.00,95
2004/8/13,10:33:00,5361.28,5361.28,5361.28,5361.28,124
2004/8/13,10:34:00,5362.75,5362.75,5362.75,5362.75,98
2004/8/13,10:35:00,5359.54,5359.54,5359.54,5359.54,55
2004/8/13,10:36:00,5359.14,5359.14,5359.14,5359.14,113
2004/8/13,10:37:00,5358.62,5358.62,5358.62,5358.62,148
2004/8/13,10:38:00,5359.51,5359.51,5359.51,5359.51,89
2004/8/13,10:39:00,5359.58,5359.58,5359.58,5359.58,107
2004/8/13,10:40:00,5356.31,5356.31,5356.31,5356.31,109
2004/8/13,10:41:00,5358.13,5358.13,5358.13,5358.13,86
2004/8/13,10:42:00,5356.92,5356.92,5356.92,5356.92,64
2004/8/13,10:43:00,5355.30,5355.30,5355.30,5355.30,97
2004/8/13,10:44:00,5356.71,5356.71,5356.71,5356.71,104
2004/8/13,10:45:00,5356.95,5356.95,5356.95,5356.95,58
2004/8/13,10:46:00,5355.74,5355.74,5355.74,5355.74,60
2004/8/13,10:47:00,5355.73,5355.73,5355.73,5355.73,80
2004/8/13,10:48:00,5355.40,5355.40,5355.40,5355.40,72
2004/8/13,10:49:00,5358.42,5358.42,5358.42,5358.42,55
2004/8/13,10:50:00,5355.66,5355.66,5355.66,5355.66,98
2004/8/13,10:51:00,5355.26,5355.26,5355.26,5355.26,65
2004/8/13,10:52:00,5356.85,5356.85,5356.85,5356.85,41
2004/8/13,10:53:00,5356.58,5356.58,5356.58,5356.58,63
2004/8/13,10:54:00,5360.20,5360.20,5360.20,5360.20,72
2004/8/13,10:55:00,5359.38,5359.38,5359.38,5359.38,75
2004/8/13,10:56:00,5357.33,5357.33,5357.33,5357.33,70
2004/8/13,10:57:00,5360.68,5360.68,5360.68,5360.68,79
2004/8/13,10:58:00,5359.26,5359.26,5359.26,5359.26,90
2004/8/13,10:59:00,5361.05,5361.05,5361.05,5361.05,76
2004/8/13,11:00:00,5362.82,5362.82,5362.82,5362.82,77
2004/8/13,11:01:00,5364.40,5364.40,5364.40,5364.40,140
2004/8/13,11:02:00,5364.44,5364.44,5364.44,5364.44,125
2004/8/13,11:03:00,5365.52,5365.52,5365.52,5365.52,80
2004/8/13,11:04:00,5365.96,5365.96,5365.96,5365.96,172
2004/8/13,11:05:00,5368.41,5368.41,5368.41,5368.41,264
2004/8/13,11:06:00,5371.16,5371.16,5371.16,5371.16,165
2004/8/13,11:07:00,5374.76,5374.76,5374.76,5374.76,193
2004/8/13,11:08:00,5375.98,5375.98,5375.98,5375.98,250
2004/8/13,11:09:00,5376.02,5376.02,5376.02,5376.02,183
2004/8/13,11:10:00,5376.51,5376.51,5376.51,5376.51,148
2004/8/13,11:11:00,5376.82,5376.82,5376.82,5376.82,199
2004/8/13,11:12:00,5381.46,5381.46,5381.46,5381.46,174
2004/8/13,11:13:00,5384.00,5384.00,5384.00,5384.00,131
2004/8/13,11:14:00,5378.58,5378.58,5378.58,5378.58,122
2004/8/13,11:15:00,5379.97,5379.97,5379.97,5379.97,135
2004/8/13,11:16:00,5375.65,5375.65,5375.65,5375.65,109
2004/8/13,11:17:00,5377.98,5377.98,5377.98,5377.98,57
2004/8/13,11:18:00,5375.51,5375.51,5375.51,5375.51,124
2004/8/13,11:19:00,5376.26,5376.26,5376.26,5376.26,128
2004/8/13,11:20:00,5375.86,5375.86,5375.86,5375.86,91
2004/8/13,11:21:00,5376.99,5376.99,5376.99,5376.99,96
2004/8/13,11:22:00,5376.03,5376.03,5376.03,5376.03,104
2004/8/13,11:23:00,5375.33,5375.33,5375.33,5375.33,99
2004/8/13,11:24:00,5376.34,5376.34,5376.34,5376.34,86
2004/8/13,11:25:00,5373.28,5373.28,5373.28,5373.28,82
2004/8/13,11:26:00,5373.93,5373.93,5373.93,5373.93,106
2004/8/13,11:27:00,5377.76,5377.76,5377.76,5377.76,82
2004/8/13,11:28:00,5377.39,5377.39,5377.39,5377.39,72
2004/8/13,11:29:00,5374.32,5374.32,5374.32,5374.32,88
2004/8/13,11:30:00,5374.89,5374.89,5374.89,5374.89,102
2004/8/13,11:31:00,5374.63,5374.63,5374.63,5374.63,47
2004/8/13,11:32:00,5378.91,5378.91,5378.91,5378.91,116
2004/8/13,11:33:00,5376.43,5376.43,5376.43,5376.43,97
2004/8/13,11:34:00,5378.48,5378.48,5378.48,5378.48,105
2004/8/13,11:35:00,5377.78,5377.78,5377.78,5377.78,78
2004/8/13,11:36:00,5380.89,5380.89,5380.89,5380.89,108
2004/8/13,11:37:00,5378.27,5378.27,5378.27,5378.27,127
2004/8/13,11:38:00,5383.46,5383.46,5383.46,5383.46,99
2004/8/13,11:39:00,5387.77,5387.77,5387.77,5387.77,301
2004/8/13,11:40:00,5388.81,5388.81,5388.81,5388.81,387
2004/8/13,11:41:00,5395.47,5395.47,5395.47,5395.47,332
2004/8/13,11:42:00,5399.96,5399.96,5399.96,5399.96,535
2004/8/13,11:43:00,5400.02,5400.02,5400.02,5400.02,396
2004/8/13,11:44:00,5404.42,5404.42,5404.42,5404.42,379
2004/8/13,11:45:00,5402.18,5402.18,5402.18,5402.18,310
2004/8/13,11:46:00,5405.56,5405.56,5405.56,5405.56,361
2004/8/13,11:47:00,5402.22,5402.22,5402.22,5402.22,236
2004/8/13,11:48:00,5399.60,5399.60,5399.60,5399.60,185
2004/8/13,11:49:00,5397.18,5397.18,5397.18,5397.18,208
2004/8/13,11:50:00,5396.87,5396.87,5396.87,5396.87,216
2004/8/13,11:51:00,5392.25,5392.25,5392.25,5392.25,176
2004/8/13,11:52:00,5394.98,5394.98,5394.98,5394.98,99
2004/8/13,11:53:00,5399.16,5399.16,5399.16,5399.16,144
2004/8/13,11:54:00,5401.03,5401.03,5401.03,5401.03,114
2004/8/13,11:55:00,5400.76,5400.76,5400.76,5400.76,89
2004/8/13,11:56:00,5403.38,5403.38,5403.38,5403.38,105
2004/8/13,11:57:00,5397.43,5397.43,5397.43,5397.43,112
2004/8/13,11:58:00,5402.50,5402.50,5402.50,5402.50,170
2004/8/13,11:59:00,5398.04,5398.04,5398.04,5398.04,89
2004/8/13,12:00:00,5392.45,5392.45,5392.45,5392.45,155
2004/8/13,12:01:00,5394.04,5394.04,5394.04,5394.04,121
2004/8/13,12:02:00,5390.36,5390.36,5390.36,5390.36,100
2004/8/13,12:03:00,5389.74,5389.74,5389.74,5389.74,96
2004/8/13,12:04:00,5389.89,5389.89,5389.89,5389.89,128
2004/8/13,12:05:00,5394.14,5394.14,5394.14,5394.14,153
2004/8/13,12:06:00,5395.71,5395.71,5395.71,5395.71,105
2004/8/13,12:07:00,5395.10,5395.10,5395.10,5395.10,96
2004/8/13,12:08:00,5391.01,5391.01,5391.01,5391.01,113
2004/8/13,12:09:00,5390.08,5390.08,5390.08,5390.08,60
2004/8/13,12:10:00,5389.17,5389.17,5389.17,5389.17,91
2004/8/13,12:11:00,5390.23,5390.23,5390.23,5390.23,102
2004/8/13,12:12:00,5395.05,5395.05,5395.05,5395.05,75
2004/8/13,12:13:00,5391.80,5391.80,5391.80,5391.80,89
2004/8/13,12:14:00,5392.81,5392.81,5392.81,5392.81,90
2004/8/13,12:15:00,5396.17,5396.17,5396.17,5396.17,127
2004/8/13,12:16:00,5397.32,5397.32,5397.32,5397.32,89
2004/8/13,12:17:00,5400.81,5400.81,5400.81,5400.81,105
2004/8/13,12:18:00,5402.34,5402.34,5402.34,5402.34,244
2004/8/13,12:19:00,5400.14,5400.14,5400.14,5400.14,246
2004/8/13,12:20:00,5404.00,5404.00,5404.00,5404.00,146
2004/8/13,12:21:00,5404.43,5404.43,5404.43,5404.43,184
2004/8/13,12:22:00,5406.36,5406.36,5406.36,5406.36,213
2004/8/13,12:23:00,5406.33,5406.33,5406.33,5406.33,135
2004/8/13,12:24:00,5408.76,5408.76,5408.76,5408.76,147
2004/8/13,12:25:00,5406.78,5406.78,5406.78,5406.78,156
2004/8/13,12:26:00,5402.32,5402.32,5402.32,5402.32,151
2004/8/13,12:27:00,5399.99,5399.99,5399.99,5399.99,91
2004/8/13,12:28:00,5400.23,5400.23,5400.23,5400.23,148
2004/8/13,12:29:00,5396.49,5396.49,5396.49,5396.49,147
2004/8/13,12:30:00,5396.60,5396.60,5396.60,5396.60,128
2004/8/13,12:31:00,5396.00,5396.00,5396.00,5396.00,139
2004/8/13,12:32:00,5393.20,5393.20,5393.20,5393.20,129
2004/8/13,12:33:00,5394.33,5394.33,5394.33,5394.33,130
2004/8/13,12:34:00,5388.43,5388.43,5388.43,5388.43,80
2004/8/13,12:35:00,5392.51,5392.51,5392.51,5392.51,109
2004/8/13,12:36:00,5392.81,5392.81,5392.81,5392.81,114
2004/8/13,12:37:00,5390.94,5390.94,5390.94,5390.94,56
2004/8/13,12:38:00,5393.44,5393.44,5393.44,5393.44,138
2004/8/13,12:39:00,5394.53,5394.53,5394.53,5394.53,114
2004/8/13,12:40:00,5392.65,5392.65,5392.65,5392.65,102
2004/8/13,12:41:00,5394.75,5394.75,5394.75,5394.75,52
2004/8/13,12:42:00,5394.56,5394.56,5394.56,5394.56,105
2004/8/13,12:43:00,5392.40,5392.40,5392.40,5392.40,134
2004/8/13,12:44:00,5392.15,5392.15,5392.15,5392.15,126
2004/8/13,12:45:00,5391.35,5391.35,5391.35,5391.35,66
2004/8/13,12:46:00,5391.87,5391.87,5391.87,5391.87,107
2004/8/13,12:47:00,5390.52,5390.52,5390.52,5390.52,112
2004/8/13,12:48:00,5392.96,5392.96,5392.96,5392.96,60
2004/8/13,12:49:00,5390.39,5390.39,5390.39,5390.39,146
2004/8/13,12:50:00,5392.01,5392.01,5392.01,5392.01,118
2004/8/13,12:51:00,5388.92,5388.92,5388.92,5388.92,80
2004/8/13,12:52:00,5386.66,5386.66,5386.66,5386.66,119
2004/8/13,12:53:00,5387.89,5387.89,5387.89,5387.89,139
2004/8/13,12:54:00,5385.52,5385.52,5385.52,5385.52,169
2004/8/13,12:55:00,5382.18,5382.18,5382.18,5382.18,81
2004/8/13,12:56:00,5386.29,5386.29,5386.29,5386.29,200
2004/8/13,12:57:00,5385.98,5385.98,5385.98,5385.98,156
2004/8/13,12:58:00,5385.21,5385.21,5385.21,5385.21,98
2004/8/13,12:59:00,5386.26,5386.26,5386.26,5386.26,91
2004/8/13,13:00:00,5383.97,5383.97,5383.97,5383.97,116
2004/8/13,13:01:00,5385.83,5385.83,5385.83,5385.83,170
2004/8/13,13:02:00,5384.38,5384.38,5384.38,5384.38,87
2004/8/13,13:03:00,5388.45,5388.45,5388.45,5388.45,153
2004/8/13,13:04:00,5385.74,5385.74,5385.74,5385.74,126
2004/8/13,13:05:00,5388.20,5388.20,5388.20,5388.20,80
2004/8/13,13:06:00,5389.90,5389.90,5389.90,5389.90,93
2004/8/13,13:07:00,5384.96,5384.96,5384.96,5384.96,105
2004/8/13,13:08:00,5385.17,5385.17,5385.17,5385.17,99
2004/8/13,13:09:00,5385.34,5385.34,5385.34,5385.34,63
2004/8/13,13:10:00,5385.36,5385.36,5385.36,5385.36,159
2004/8/13,13:11:00,5389.06,5389.06,5389.06,5389.06,131
2004/8/13,13:12:00,5386.82,5386.82,5386.82,5386.82,113
2004/8/13,13:13:00,5384.62,5384.62,5384.62,5384.62,103
2004/8/13,13:14:00,5383.98,5383.98,5383.98,5383.98,152
2004/8/13,13:15:00,5383.17,5383.17,5383.17,5383.17,146
2004/8/13,13:16:00,5382.77,5382.77,5382.77,5382.77,101
2004/8/13,13:17:00,5382.76,5382.76,5382.76,5382.76,221
2004/8/13,13:18:00,5381.67,5381.67,5381.67,5381.67,192
2004/8/13,13:19:00,5380.69,5380.69,5380.69,5380.69,116
2004/8/13,13:20:00,5383.64,5383.64,5383.64,5383.64,144
2004/8/13,13:21:00,5379.69,5379.69,5379.69,5379.69,203
2004/8/13,13:22:00,5376.74,5376.74,5376.74,5376.74,199
2004/8/13,13:23:00,5382.10,5382.10,5382.10,5382.10,179
2004/8/13,13:24:00,5383.37,5383.37,5383.37,5383.37,351
2004/8/13,13:25:00,5384.83,5384.83,5384.83,5384.83,299
2004/8/13,13:26:00,5384.83,5384.83,5384.83,5384.83,0
2004/8/13,13:27:00,5384.83,5384.83,5384.83,5384.83,0
2004/8/13,13:28:00,5384.83,5384.83,5384.83,5384.83,0
2004/8/13,13:29:00,5384.83,5384.83,5384.83,5384.83,0
2004/8/13,13:30:00,5389.93,5389.93,5389.93,5389.93,3995
2004/8/16,09:00:00,5389.93,5389.93,5389.93,5389.93,37
2004/8/16,09:01:00,5380.64,5380.64,5380.64,5380.64,637
2004/8/16,09:02:00,5377.66,5377.66,5377.66,5377.66,228
2004/8/16,09:03:00,5372.44,5372.44,5372.44,5372.44,186
2004/8/16,09:04:00,5370.05,5370.05,5370.05,5370.05,204
2004/8/16,09:05:00,5366.23,5366.23,5366.23,5366.23,280
2004/8/16,09:06:00,5362.50,5362.50,5362.50,5362.50,278
2004/8/16,09:07:00,5362.65,5362.65,5362.65,5362.65,188
2004/8/16,09:08:00,5363.56,5363.56,5363.56,5363.56,230
2004/8/16,09:09:00,5369.23,5369.23,5369.23,5369.23,207
2004/8/16,09:10:00,5371.22,5371.22,5371.22,5371.22,190
2004/8/16,09:11:00,5372.90,5372.90,5372.90,5372.90,246
2004/8/16,09:12:00,5377.50,5377.50,5377.50,5377.50,280
2004/8/16,09:13:00,5375.97,5375.97,5375.97,5375.97,261
2004/8/16,09:14:00,5379.35,5379.35,5379.35,5379.35,208
2004/8/16,09:15:00,5380.71,5380.71,5380.71,5380.71,262
2004/8/16,09:16:00,5379.91,5379.91,5379.91,5379.91,335
2004/8/16,09:17:00,5377.27,5377.27,5377.27,5377.27,196
2004/8/16,09:18:00,5379.71,5379.71,5379.71,5379.71,148
2004/8/16,09:19:00,5378.60,5378.60,5378.60,5378.60,196
2004/8/16,09:20:00,5378.10,5378.10,5378.10,5378.10,168
2004/8/16,09:21:00,5376.46,5376.46,5376.46,5376.46,91
2004/8/16,09:22:00,5374.09,5374.09,5374.09,5374.09,123
2004/8/16,09:23:00,5372.69,5372.69,5372.69,5372.69,181
2004/8/16,09:24:00,5372.91,5372.91,5372.91,5372.91,136
2004/8/16,09:25:00,5371.75,5371.75,5371.75,5371.75,121
2004/8/16,09:26:00,5370.63,5370.63,5370.63,5370.63,152
2004/8/16,09:27:00,5370.57,5370.57,5370.57,5370.57,149
2004/8/16,09:28:00,5369.30,5369.30,5369.30,5369.30,110
2004/8/16,09:29:00,5370.93,5370.93,5370.93,5370.93,112
2004/8/16,09:30:00,5372.65,5372.65,5372.65,5372.65,122
2004/8/16,09:31:00,5370.33,5370.33,5370.33,5370.33,119
2004/8/16,09:32:00,5368.86,5368.86,5368.86,5368.86,100
2004/8/16,09:33:00,5370.51,5370.51,5370.51,5370.51,161
2004/8/16,09:34:00,5366.98,5366.98,5366.98,5366.98,168
2004/8/16,09:35:00,5366.24,5366.24,5366.24,5366.24,145
2004/8/16,09:36:00,5368.37,5368.37,5368.37,5368.37,147
2004/8/16,09:37:00,5366.68,5366.68,5366.68,5366.68,163
2004/8/16,09:38:00,5369.11,5369.11,5369.11,5369.11,122
2004/8/16,09:39:00,5369.35,5369.35,5369.35,5369.35,82
2004/8/16,09:40:00,5369.20,5369.20,5369.20,5369.20,117
2004/8/16,09:41:00,5372.97,5372.97,5372.97,5372.97,110
2004/8/16,09:42:00,5368.84,5368.84,5368.84,5368.84,83
2004/8/16,09:43:00,5372.16,5372.16,5372.16,5372.16,88
2004/8/16,09:44:00,5371.58,5371.58,5371.58,5371.58,103
2004/8/16,09:45:00,5371.00,5371.00,5371.00,5371.00,72
2004/8/16,09:46:00,5370.60,5370.60,5370.60,5370.60,73
2004/8/16,09:47:00,5369.53,5369.53,5369.53,5369.53,101
2004/8/16,09:48:00,5373.27,5373.27,5373.27,5373.27,82
2004/8/16,09:49:00,5372.52,5372.52,5372.52,5372.52,67
2004/8/16,09:50:00,5368.62,5368.62,5368.62,5368.62,91
2004/8/16,09:51:00,5363.65,5363.65,5363.65,5363.65,191
2004/8/16,09:52:00,5361.68,5361.68,5361.68,5361.68,226
2004/8/16,09:53:00,5357.74,5357.74,5357.74,5357.74,124
2004/8/16,09:54:00,5357.04,5357.04,5357.04,5357.04,234
2004/8/16,09:55:00,5360.18,5360.18,5360.18,5360.18,259
2004/8/16,09:56:00,5358.40,5358.40,5358.40,5358.40,146
2004/8/16,09:57:00,5364.45,5364.45,5364.45,5364.45,165
2004/8/16,09:58:00,5361.99,5361.99,5361.99,5361.99,166
2004/8/16,09:59:00,5359.54,5359.54,5359.54,5359.54,142
2004/8/16,10:00:00,5360.45,5360.45,5360.45,5360.45,71
2004/8/16,10:01:00,5356.92,5356.92,5356.92,5356.92,107
2004/8/16,10:02:00,5359.10,5359.10,5359.10,5359.10,108
2004/8/16,10:03:00,5357.79,5357.79,5357.79,5357.79,76
2004/8/16,10:04:00,5356.29,5356.29,5356.29,5356.29,104
2004/8/16,10:05:00,5355.80,5355.80,5355.80,5355.80,104
2004/8/16,10:06:00,5357.73,5357.73,5357.73,5357.73,78
2004/8/16,10:07:00,5356.78,5356.78,5356.78,5356.78,96
2004/8/16,10:08:00,5355.18,5355.18,5355.18,5355.18,103
2004/8/16,10:09:00,5356.19,5356.19,5356.19,5356.19,86
2004/8/16,10:10:00,5357.94,5357.94,5357.94,5357.94,63
2004/8/16,10:11:00,5357.03,5357.03,5357.03,5357.03,83
2004/8/16,10:12:00,5356.64,5356.64,5356.64,5356.64,90
2004/8/16,10:13:00,5358.50,5358.50,5358.50,5358.50,79
2004/8/16,10:14:00,5357.06,5357.06,5357.06,5357.06,42
2004/8/16,10:15:00,5357.51,5357.51,5357.51,5357.51,58
2004/8/16,10:16:00,5357.17,5357.17,5357.17,5357.17,96
2004/8/16,10:17:00,5358.60,5358.60,5358.60,5358.60,52
2004/8/16,10:18:00,5357.04,5357.04,5357.04,5357.04,63
2004/8/16,10:19:00,5360.27,5360.27,5360.27,5360.27,61
2004/8/16,10:20:00,5359.19,5359.19,5359.19,5359.19,58
2004/8/16,10:21:00,5356.97,5356.97,5356.97,5356.97,43
2004/8/16,10:22:00,5361.51,5361.51,5361.51,5361.51,83
2004/8/16,10:23:00,5363.79,5363.79,5363.79,5363.79,66
2004/8/16,10:24:00,5363.92,5363.92,5363.92,5363.92,54
2004/8/16,10:25:00,5365.95,5365.95,5365.95,5365.95,47
2004/8/16,10:26:00,5365.26,5365.26,5365.26,5365.26,55
2004/8/16,10:27:00,5364.24,5364.24,5364.24,5364.24,65
2004/8/16,10:28:00,5363.22,5363.22,5363.22,5363.22,58
2004/8/16,10:29:00,5365.73,5365.73,5365.73,5365.73,63
2004/8/16,10:30:00,5369.06,5369.06,5369.06,5369.06,69
2004/8/16,10:31:00,5368.39,5368.39,5368.39,5368.39,53
2004/8/16,10:32:00,5367.65,5367.65,5367.65,5367.65,68
2004/8/16,10:33:00,5365.41,5365.41,5365.41,5365.41,86
2004/8/16,10:34:00,5365.64,5365.64,5365.64,5365.64,64
2004/8/16,10:35:00,5365.20,5365.20,5365.20,5365.20,57
2004/8/16,10:36:00,5363.58,5363.58,5363.58,5363.58,69
2004/8/16,10:37:00,5366.96,5366.96,5366.96,5366.96,66
2004/8/16,10:38:00,5362.95,5362.95,5362.95,5362.95,45
2004/8/16,10:39:00,5365.90,5365.90,5365.90,5365.90,49
2004/8/16,10:40:00,5368.73,5368.73,5368.73,5368.73,67
2004/8/16,10:41:00,5365.02,5365.02,5365.02,5365.02,55
2004/8/16,10:42:00,5365.47,5365.47,5365.47,5365.47,40
2004/8/16,10:43:00,5366.13,5366.13,5366.13,5366.13,63
2004/8/16,10:44:00,5366.05,5366.05,5366.05,5366.05,56
2004/8/16,10:45:00,5365.44,5365.44,5365.44,5365.44,41
2004/8/16,10:46:00,5363.12,5363.12,5363.12,5363.12,58
2004/8/16,10:47:00,5361.77,5361.77,5361.77,5361.77,67
2004/8/16,10:48:00,5362.15,5362.15,5362.15,5362.15,50
2004/8/16,10:49:00,5364.81,5364.81,5364.81,5364.81,47
2004/8/16,10:50:00,5363.54,5363.54,5363.54,5363.54,71
2004/8/16,10:51:00,5361.01,5361.01,5361.01,5361.01,68
2004/8/16,10:52:00,5359.59,5359.59,5359.59,5359.59,56
2004/8/16,10:53:00,5360.86,5360.86,5360.86,5360.86,35
2004/8/16,10:54:00,5359.92,5359.92,5359.92,5359.92,59
2004/8/16,10:55:00,5362.45,5362.45,5362.45,5362.45,87
2004/8/16,10:56:00,5360.70,5360.70,5360.70,5360.70,40
2004/8/16,10:57:00,5359.72,5359.72,5359.72,5359.72,70
2004/8/16,10:58:00,5360.82,5360.82,5360.82,5360.82,51
2004/8/16,10:59:00,5363.10,5363.10,5363.10,5363.10,100
2004/8/16,11:00:00,5368.17,5368.17,5368.17,5368.17,63
2004/8/16,11:01:00,5365.85,5365.85,5365.85,5365.85,103
2004/8/16,11:02:00,5367.40,5367.40,5367.40,5367.40,92
2004/8/16,11:03:00,5367.54,5367.54,5367.54,5367.54,72
2004/8/16,11:04:00,5362.97,5362.97,5362.97,5362.97,88
2004/8/16,11:05:00,5367.18,5367.18,5367.18,5367.18,96
2004/8/16,11:06:00,5366.88,5366.88,5366.88,5366.88,56
2004/8/16,11:07:00,5362.68,5362.68,5362.68,5362.68,64
2004/8/16,11:08:00,5364.59,5364.59,5364.59,5364.59,78
2004/8/16,11:09:00,5363.32,5363.32,5363.32,5363.32,45
2004/8/16,11:10:00,5364.63,5364.63,5364.63,5364.63,24
2004/8/16,11:11:00,5368.03,5368.03,5368.03,5368.03,58
2004/8/16,11:12:00,5365.64,5365.64,5365.64,5365.64,77
2004/8/16,11:13:00,5366.86,5366.86,5366.86,5366.86,57
2004/8/16,11:14:00,5369.30,5369.30,5369.30,5369.30,66
2004/8/16,11:15:00,5366.48,5366.48,5366.48,5366.48,62
2004/8/16,11:16:00,5369.44,5369.44,5369.44,5369.44,62
2004/8/16,11:17:00,5364.89,5364.89,5364.89,5364.89,36
2004/8/16,11:18:00,5364.12,5364.12,5364.12,5364.12,72
2004/8/16,11:19:00,5365.84,5365.84,5365.84,5365.84,86
2004/8/16,11:20:00,5366.22,5366.22,5366.22,5366.22,71
2004/8/16,11:21:00,5364.91,5364.91,5364.91,5364.91,55
2004/8/16,11:22:00,5364.68,5364.68,5364.68,5364.68,76
2004/8/16,11:23:00,5364.42,5364.42,5364.42,5364.42,71
2004/8/16,11:24:00,5363.22,5363.22,5363.22,5363.22,44
2004/8/16,11:25:00,5363.96,5363.96,5363.96,5363.96,81
2004/8/16,11:26:00,5369.72,5369.72,5369.72,5369.72,79
2004/8/16,11:27:00,5367.01,5367.01,5367.01,5367.01,56
2004/8/16,11:28:00,5367.55,5367.55,5367.55,5367.55,124
2004/8/16,11:29:00,5368.41,5368.41,5368.41,5368.41,87
2004/8/16,11:30:00,5366.87,5366.87,5366.87,5366.87,70
2004/8/16,11:31:00,5366.11,5366.11,5366.11,5366.11,51
2004/8/16,11:32:00,5363.97,5363.97,5363.97,5363.97,75
2004/8/16,11:33:00,5366.70,5366.70,5366.70,5366.70,81
2004/8/16,11:34:00,5362.64,5362.64,5362.64,5362.64,69
2004/8/16,11:35:00,5364.90,5364.90,5364.90,5364.90,47
2004/8/16,11:36:00,5366.28,5366.28,5366.28,5366.28,55
2004/8/16,11:37:00,5364.71,5364.71,5364.71,5364.71,69
2004/8/16,11:38:00,5364.99,5364.99,5364.99,5364.99,53
2004/8/16,11:39:00,5367.89,5367.89,5367.89,5367.89,68
2004/8/16,11:40:00,5364.20,5364.20,5364.20,5364.20,54
2004/8/16,11:41:00,5364.43,5364.43,5364.43,5364.43,43
2004/8/16,11:42:00,5361.49,5361.49,5361.49,5361.49,50
2004/8/16,11:43:00,5361.24,5361.24,5361.24,5361.24,71
2004/8/16,11:44:00,5363.58,5363.58,5363.58,5363.58,49
2004/8/16,11:45:00,5364.13,5364.13,5364.13,5364.13,24
2004/8/16,11:46:00,5364.73,5364.73,5364.73,5364.73,74
2004/8/16,11:47:00,5359.87,5359.87,5359.87,5359.87,86
2004/8/16,11:48:00,5359.92,5359.92,5359.92,5359.92,56
2004/8/16,11:49:00,5361.50,5361.50,5361.50,5361.50,64
2004/8/16,11:50:00,5363.73,5363.73,5363.73,5363.73,68
2004/8/16,11:51:00,5360.50,5360.50,5360.50,5360.50,56
2004/8/16,11:52:00,5361.25,5361.25,5361.25,5361.25,39
2004/8/16,11:53:00,5358.80,5358.80,5358.80,5358.80,67
2004/8/16,11:54:00,5359.57,5359.57,5359.57,5359.57,99
2004/8/16,11:55:00,5360.17,5360.17,5360.17,5360.17,62
2004/8/16,11:56:00,5361.17,5361.17,5361.17,5361.17,45
2004/8/16,11:57:00,5361.90,5361.90,5361.90,5361.90,52
2004/8/16,11:58:00,5363.53,5363.53,5363.53,5363.53,49
2004/8/16,11:59:00,5363.37,5363.37,5363.37,5363.37,31
2004/8/16,12:00:00,5360.69,5360.69,5360.69,5360.69,52
2004/8/16,12:01:00,5364.51,5364.51,5364.51,5364.51,52
2004/8/16,12:02:00,5360.74,5360.74,5360.74,5360.74,45
2004/8/16,12:03:00,5362.29,5362.29,5362.29,5362.29,43
2004/8/16,12:04:00,5363.30,5363.30,5363.30,5363.30,48
2004/8/16,12:05:00,5360.17,5360.17,5360.17,5360.17,40
2004/8/16,12:06:00,5364.75,5364.75,5364.75,5364.75,33
2004/8/16,12:07:00,5364.35,5364.35,5364.35,5364.35,53
2004/8/16,12:08:00,5364.85,5364.85,5364.85,5364.85,64
2004/8/16,12:09:00,5367.14,5367.14,5367.14,5367.14,49
2004/8/16,12:10:00,5366.03,5366.03,5366.03,5366.03,48
2004/8/16,12:11:00,5368.58,5368.58,5368.58,5368.58,63
2004/8/16,12:12:00,5368.43,5368.43,5368.43,5368.43,60
2004/8/16,12:13:00,5364.54,5364.54,5364.54,5364.54,34
2004/8/16,12:14:00,5364.76,5364.76,5364.76,5364.76,55
2004/8/16,12:15:00,5364.33,5364.33,5364.33,5364.33,57
2004/8/16,12:16:00,5365.55,5365.55,5365.55,5365.55,52
2004/8/16,12:17:00,5366.25,5366.25,5366.25,5366.25,53
2004/8/16,12:18:00,5362.35,5362.35,5362.35,5362.35,80
2004/8/16,12:19:00,5363.43,5363.43,5363.43,5363.43,84
2004/8/16,12:20:00,5367.18,5367.18,5367.18,5367.18,38
2004/8/16,12:21:00,5364.71,5364.71,5364.71,5364.71,88
2004/8/16,12:22:00,5364.61,5364.61,5364.61,5364.61,69
2004/8/16,12:23:00,5364.97,5364.97,5364.97,5364.97,47
2004/8/16,12:24:00,5366.53,5366.53,5366.53,5366.53,61
2004/8/16,12:25:00,5366.62,5366.62,5366.62,5366.62,74
2004/8/16,12:26:00,5367.82,5367.82,5367.82,5367.82,80
2004/8/16,12:27:00,5367.50,5367.50,5367.50,5367.50,40
2004/8/16,12:28:00,5368.27,5368.27,5368.27,5368.27,59
2004/8/16,12:29:00,5368.13,5368.13,5368.13,5368.13,65
2004/8/16,12:30:00,5367.34,5367.34,5367.34,5367.34,59
2004/8/16,12:31:00,5368.29,5368.29,5368.29,5368.29,68
2004/8/16,12:32:00,5367.43,5367.43,5367.43,5367.43,61
2004/8/16,12:33:00,5366.40,5366.40,5366.40,5366.40,56
2004/8/16,12:34:00,5368.92,5368.92,5368.92,5368.92,38
2004/8/16,12:35:00,5366.85,5366.85,5366.85,5366.85,58
2004/8/16,12:36:00,5365.77,5365.77,5365.77,5365.77,71
2004/8/16,12:37:00,5364.18,5364.18,5364.18,5364.18,54
2004/8/16,12:38:00,5362.41,5362.41,5362.41,5362.41,52
2004/8/16,12:39:00,5362.97,5362.97,5362.97,5362.97,72
2004/8/16,12:40:00,5362.74,5362.74,5362.74,5362.74,61
2004/8/16,12:41:00,5362.54,5362.54,5362.54,5362.54,41
2004/8/16,12:42:00,5367.61,5367.61,5367.61,5367.61,58
2004/8/16,12:43:00,5364.81,5364.81,5364.81,5364.81,79
2004/8/16,12:44:00,5366.24,5366.24,5366.24,5366.24,49
2004/8/16,12:45:00,5364.91,5364.91,5364.91,5364.91,58
2004/8/16,12:46:00,5362.11,5362.11,5362.11,5362.11,76
2004/8/16,12:47:00,5360.51,5360.51,5360.51,5360.51,81
2004/8/16,12:48:00,5362.47,5362.47,5362.47,5362.47,45
2004/8/16,12:49:00,5362.36,5362.36,5362.36,5362.36,88
2004/8/16,12:50:00,5364.57,5364.57,5364.57,5364.57,82
2004/8/16,12:51:00,5363.43,5363.43,5363.43,5363.43,70
2004/8/16,12:52:00,5364.46,5364.46,5364.46,5364.46,67
2004/8/16,12:53:00,5357.08,5357.08,5357.08,5357.08,100
2004/8/16,12:54:00,5360.48,5360.48,5360.48,5360.48,130
2004/8/16,12:55:00,5359.22,5359.22,5359.22,5359.22,61
2004/8/16,12:56:00,5359.46,5359.46,5359.46,5359.46,132
2004/8/16,12:57:00,5361.78,5361.78,5361.78,5361.78,106
2004/8/16,12:58:00,5360.53,5360.53,5360.53,5360.53,93
2004/8/16,12:59:00,5361.55,5361.55,5361.55,5361.55,69
2004/8/16,13:00:00,5360.04,5360.04,5360.04,5360.04,96
2004/8/16,13:01:00,5360.54,5360.54,5360.54,5360.54,116
2004/8/16,13:02:00,5356.89,5356.89,5356.89,5356.89,58
2004/8/16,13:03:00,5359.99,5359.99,5359.99,5359.99,80
2004/8/16,13:04:00,5361.30,5361.30,5361.30,5361.30,107
2004/8/16,13:05:00,5360.26,5360.26,5360.26,5360.26,90
2004/8/16,13:06:00,5362.37,5362.37,5362.37,5362.37,88
2004/8/16,13:07:00,5360.50,5360.50,5360.50,5360.50,120
2004/8/16,13:08:00,5360.76,5360.76,5360.76,5360.76,89
2004/8/16,13:09:00,5360.76,5360.76,5360.76,5360.76,69
2004/8/16,13:10:00,5362.13,5362.13,5362.13,5362.13,143
2004/8/16,13:11:00,5361.79,5361.79,5361.79,5361.79,111
2004/8/16,13:12:00,5361.11,5361.11,5361.11,5361.11,85
2004/8/16,13:13:00,5361.97,5361.97,5361.97,5361.97,96
2004/8/16,13:14:00,5365.18,5365.18,5365.18,5365.18,127
2004/8/16,13:15:00,5363.97,5363.97,5363.97,5363.97,104
2004/8/16,13:16:00,5358.77,5358.77,5358.77,5358.77,76
2004/8/16,13:17:00,5358.70,5358.70,5358.70,5358.70,146
2004/8/16,13:18:00,5361.22,5361.22,5361.22,5361.22,198
2004/8/16,13:19:00,5357.89,5357.89,5357.89,5357.89,157
2004/8/16,13:20:00,5355.25,5355.25,5355.25,5355.25,129
2004/8/16,13:21:00,5354.32,5354.32,5354.32,5354.32,199
2004/8/16,13:22:00,5357.74,5357.74,5357.74,5357.74,201
2004/8/16,13:23:00,5357.72,5357.72,5357.72,5357.72,133
2004/8/16,13:24:00,5359.46,5359.46,5359.46,5359.46,283
2004/8/16,13:25:00,5352.72,5352.72,5352.72,5352.72,327
2004/8/16,13:26:00,5352.72,5352.72,5352.72,5352.72,0
2004/8/16,13:27:00,5352.72,5352.72,5352.72,5352.72,0
2004/8/16,13:28:00,5352.72,5352.72,5352.72,5352.72,0
2004/8/16,13:29:00,5352.72,5352.72,5352.72,5352.72,0
2004/8/16,13:30:00,5352.01,5352.01,5352.01,5352.01,2073
2004/8/17,09:00:00,5352.01,5352.01,5352.01,5352.01,94
2004/8/17,09:01:00,5383.74,5383.74,5383.74,5383.74,999
2004/8/17,09:02:00,5385.62,5385.62,5385.62,5385.62,414
2004/8/17,09:03:00,5389.44,5389.44,5389.44,5389.44,381
2004/8/17,09:04:00,5381.92,5381.92,5381.92,5381.92,317
2004/8/17,09:05:00,5384.25,5384.25,5384.25,5384.25,449
2004/8/17,09:06:00,5379.21,5379.21,5379.21,5379.21,402
2004/8/17,09:07:00,5383.65,5383.65,5383.65,5383.65,214
2004/8/17,09:08:00,5383.64,5383.64,5383.64,5383.64,263
2004/8/17,09:09:00,5382.96,5382.96,5382.96,5382.96,312
2004/8/17,09:10:00,5385.38,5385.38,5385.38,5385.38,273
2004/8/17,09:11:00,5386.57,5386.57,5386.57,5386.57,199
2004/8/17,09:12:00,5389.36,5389.36,5389.36,5389.36,309
2004/8/17,09:13:00,5391.36,5391.36,5391.36,5391.36,266
2004/8/17,09:14:00,5390.81,5390.81,5390.81,5390.81,189
2004/8/17,09:15:00,5389.15,5389.15,5389.15,5389.15,254
2004/8/17,09:16:00,5388.80,5388.80,5388.80,5388.80,278
2004/8/17,09:17:00,5384.61,5384.61,5384.61,5384.61,175
2004/8/17,09:18:00,5383.68,5383.68,5383.68,5383.68,132
2004/8/17,09:19:00,5384.76,5384.76,5384.76,5384.76,255
2004/8/17,09:20:00,5383.24,5383.24,5383.24,5383.24,198
2004/8/17,09:21:00,5375.08,5375.08,5375.08,5375.08,145
2004/8/17,09:22:00,5374.89,5374.89,5374.89,5374.89,169
2004/8/17,09:23:00,5373.76,5373.76,5373.76,5373.76,216
2004/8/17,09:24:00,5373.35,5373.35,5373.35,5373.35,173
2004/8/17,09:25:00,5370.83,5370.83,5370.83,5370.83,136
2004/8/17,09:26:00,5370.81,5370.81,5370.81,5370.81,222
2004/8/17,09:27:00,5368.19,5368.19,5368.19,5368.19,198
2004/8/17,09:28:00,5370.76,5370.76,5370.76,5370.76,243
2004/8/17,09:29:00,5366.47,5366.47,5366.47,5366.47,260
2004/8/17,09:30:00,5364.26,5364.26,5364.26,5364.26,238
2004/8/17,09:31:00,5366.04,5366.04,5366.04,5366.04,183
2004/8/17,09:32:00,5364.14,5364.14,5364.14,5364.14,138
2004/8/17,09:33:00,5368.31,5368.31,5368.31,5368.31,184
2004/8/17,09:34:00,5366.96,5366.96,5366.96,5366.96,183
2004/8/17,09:35:00,5368.36,5368.36,5368.36,5368.36,111
2004/8/17,09:36:00,5372.92,5372.92,5372.92,5372.92,110
2004/8/17,09:37:00,5370.32,5370.32,5370.32,5370.32,119
2004/8/17,09:38:00,5372.58,5372.58,5372.58,5372.58,111
2004/8/17,09:39:00,5369.51,5369.51,5369.51,5369.51,104
2004/8/17,09:40:00,5369.44,5369.44,5369.44,5369.44,143
2004/8/17,09:41:00,5372.58,5372.58,5372.58,5372.58,111
2004/8/17,09:42:00,5371.70,5371.70,5371.70,5371.70,68
2004/8/17,09:43:00,5370.05,5370.05,5370.05,5370.05,106
2004/8/17,09:44:00,5367.69,5367.69,5367.69,5367.69,133
2004/8/17,09:45:00,5367.75,5367.75,5367.75,5367.75,99
2004/8/17,09:46:00,5366.54,5366.54,5366.54,5366.54,70
2004/8/17,09:47:00,5366.22,5366.22,5366.22,5366.22,123
2004/8/17,09:48:00,5367.12,5367.12,5367.12,5367.12,148
2004/8/17,09:49:00,5366.70,5366.70,5366.70,5366.70,103
2004/8/17,09:50:00,5365.79,5365.79,5365.79,5365.79,99
2004/8/17,09:51:00,5363.14,5363.14,5363.14,5363.14,134
2004/8/17,09:52:00,5362.88,5362.88,5362.88,5362.88,138
2004/8/17,09:53:00,5361.10,5361.10,5361.10,5361.10,95
2004/8/17,09:54:00,5359.50,5359.50,5359.50,5359.50,148
2004/8/17,09:55:00,5359.07,5359.07,5359.07,5359.07,137
2004/8/17,09:56:00,5359.39,5359.39,5359.39,5359.39,121
2004/8/17,09:57:00,5357.26,5357.26,5357.26,5357.26,174
2004/8/17,09:58:00,5354.51,5354.51,5354.51,5354.51,210
2004/8/17,09:59:00,5361.51,5361.51,5361.51,5361.51,207
2004/8/17,10:00:00,5358.77,5358.77,5358.77,5358.77,207
2004/8/17,10:01:00,5357.78,5357.78,5357.78,5357.78,192
2004/8/17,10:02:00,5358.22,5358.22,5358.22,5358.22,182
2004/8/17,10:03:00,5357.96,5357.96,5357.96,5357.96,82
2004/8/17,10:04:00,5358.10,5358.10,5358.10,5358.10,150
2004/8/17,10:05:00,5359.52,5359.52,5359.52,5359.52,115
2004/8/17,10:06:00,5359.99,5359.99,5359.99,5359.99,95
2004/8/17,10:07:00,5358.53,5358.53,5358.53,5358.53,85
2004/8/17,10:08:00,5356.98,5356.98,5356.98,5356.98,107
2004/8/17,10:09:00,5358.99,5358.99,5358.99,5358.99,89
2004/8/17,10:10:00,5358.43,5358.43,5358.43,5358.43,67
2004/8/17,10:11:00,5357.20,5357.20,5357.20,5357.20,85
2004/8/17,10:12:00,5353.31,5353.31,5353.31,5353.31,132
2004/8/17,10:13:00,5354.13,5354.13,5354.13,5354.13,95
2004/8/17,10:14:00,5356.89,5356.89,5356.89,5356.89,92
2004/8/17,10:15:00,5357.41,5357.41,5357.41,5357.41,121
2004/8/17,10:16:00,5355.52,5355.52,5355.52,5355.52,217
2004/8/17,10:17:00,5351.54,5351.54,5351.54,5351.54,121
2004/8/17,10:18:00,5350.42,5350.42,5350.42,5350.42,110
2004/8/17,10:19:00,5347.70,5347.70,5347.70,5347.70,141
2004/8/17,10:20:00,5347.06,5347.06,5347.06,5347.06,131
2004/8/17,10:21:00,5344.89,5344.89,5344.89,5344.89,95
2004/8/17,10:22:00,5343.80,5343.80,5343.80,5343.80,266
2004/8/17,10:23:00,5341.12,5341.12,5341.12,5341.12,287
2004/8/17,10:24:00,5345.72,5345.72,5345.72,5345.72,185
2004/8/17,10:25:00,5344.73,5344.73,5344.73,5344.73,228
2004/8/17,10:26:00,5345.12,5345.12,5345.12,5345.12,194
2004/8/17,10:27:00,5344.96,5344.96,5344.96,5344.96,123
2004/8/17,10:28:00,5342.62,5342.62,5342.62,5342.62,79
2004/8/17,10:29:00,5342.46,5342.46,5342.46,5342.46,101
2004/8/17,10:30:00,5343.39,5343.39,5343.39,5343.39,147
2004/8/17,10:31:00,5342.55,5342.55,5342.55,5342.55,54
2004/8/17,10:32:00,5341.30,5341.30,5341.30,5341.30,93
2004/8/17,10:33:00,5341.34,5341.34,5341.34,5341.34,84
2004/8/17,10:34:00,5344.77,5344.77,5344.77,5344.77,90
2004/8/17,10:35:00,5350.13,5350.13,5350.13,5350.13,76
2004/8/17,10:36:00,5351.42,5351.42,5351.42,5351.42,93
2004/8/17,10:37:00,5350.31,5350.31,5350.31,5350.31,118
2004/8/17,10:38:00,5349.89,5349.89,5349.89,5349.89,75
2004/8/17,10:39:00,5353.28,5353.28,5353.28,5353.28,78
2004/8/17,10:40:00,5352.28,5352.28,5352.28,5352.28,101
2004/8/17,10:41:00,5355.97,5355.97,5355.97,5355.97,113
2004/8/17,10:42:00,5357.60,5357.60,5357.60,5357.60,68
2004/8/17,10:43:00,5357.65,5357.65,5357.65,5357.65,134
2004/8/17,10:44:00,5355.95,5355.95,5355.95,5355.95,135
2004/8/17,10:45:00,5356.62,5356.62,5356.62,5356.62,84
2004/8/17,10:46:00,5356.53,5356.53,5356.53,5356.53,92
2004/8/17,10:47:00,5353.23,5353.23,5353.23,5353.23,153
2004/8/17,10:48:00,5354.16,5354.16,5354.16,5354.16,86
2004/8/17,10:49:00,5355.21,5355.21,5355.21,5355.21,69
2004/8/17,10:50:00,5357.08,5357.08,5357.08,5357.08,70
2004/8/17,10:51:00,5358.30,5358.30,5358.30,5358.30,89
2004/8/17,10:52:00,5356.20,5356.20,5356.20,5356.20,58
2004/8/17,10:53:00,5358.65,5358.65,5358.65,5358.65,68
2004/8/17,10:54:00,5358.99,5358.99,5358.99,5358.99,93
2004/8/17,10:55:00,5363.05,5363.05,5363.05,5363.05,132
2004/8/17,10:56:00,5361.77,5361.77,5361.77,5361.77,62
2004/8/17,10:57:00,5364.94,5364.94,5364.94,5364.94,141
2004/8/17,10:58:00,5366.33,5366.33,5366.33,5366.33,126
2004/8/17,10:59:00,5362.02,5362.02,5362.02,5362.02,111
2004/8/17,11:00:00,5367.14,5367.14,5367.14,5367.14,174
2004/8/17,11:01:00,5365.89,5365.89,5365.89,5365.89,151
2004/8/17,11:02:00,5364.91,5364.91,5364.91,5364.91,134
2004/8/17,11:03:00,5365.58,5365.58,5365.58,5365.58,95
2004/8/17,11:04:00,5368.70,5368.70,5368.70,5368.70,134
2004/8/17,11:05:00,5359.76,5359.76,5359.76,5359.76,185
2004/8/17,11:06:00,5360.03,5360.03,5360.03,5360.03,94
2004/8/17,11:07:00,5354.68,5354.68,5354.68,5354.68,114
2004/8/17,11:08:00,5355.79,5355.79,5355.79,5355.79,122
2004/8/17,11:09:00,5360.81,5360.81,5360.81,5360.81,77
2004/8/17,11:10:00,5362.67,5362.67,5362.67,5362.67,48
2004/8/17,11:11:00,5365.91,5365.91,5365.91,5365.91,57
2004/8/17,11:12:00,5360.20,5360.20,5360.20,5360.20,70
2004/8/17,11:13:00,5357.39,5357.39,5357.39,5357.39,53
2004/8/17,11:14:00,5359.33,5359.33,5359.33,5359.33,58
2004/8/17,11:15:00,5361.90,5361.90,5361.90,5361.90,61
2004/8/17,11:16:00,5363.24,5363.24,5363.24,5363.24,64
2004/8/17,11:17:00,5362.10,5362.10,5362.10,5362.10,42
2004/8/17,11:18:00,5366.11,5366.11,5366.11,5366.11,83
2004/8/17,11:19:00,5366.00,5366.00,5366.00,5366.00,95
2004/8/17,11:20:00,5363.43,5363.43,5363.43,5363.43,105
2004/8/17,11:21:00,5363.10,5363.10,5363.10,5363.10,91
2004/8/17,11:22:00,5363.77,5363.77,5363.77,5363.77,142
2004/8/17,11:23:00,5368.16,5368.16,5368.16,5368.16,119
2004/8/17,11:24:00,5364.61,5364.61,5364.61,5364.61,70
2004/8/17,11:25:00,5363.93,5363.93,5363.93,5363.93,121
2004/8/17,11:26:00,5365.92,5365.92,5365.92,5365.92,97
2004/8/17,11:27:00,5368.18,5368.18,5368.18,5368.18,86
2004/8/17,11:28:00,5363.93,5363.93,5363.93,5363.93,88
2004/8/17,11:29:00,5367.36,5367.36,5367.36,5367.36,107
2004/8/17,11:30:00,5363.67,5363.67,5363.67,5363.67,76
2004/8/17,11:31:00,5365.11,5365.11,5365.11,5365.11,42
2004/8/17,11:32:00,5365.83,5365.83,5365.83,5365.83,76
2004/8/17,11:33:00,5368.95,5368.95,5368.95,5368.95,59
2004/8/17,11:34:00,5368.20,5368.20,5368.20,5368.20,46
2004/8/17,11:35:00,5370.87,5370.87,5370.87,5370.87,44
2004/8/17,11:36:00,5368.97,5368.97,5368.97,5368.97,62
2004/8/17,11:37:00,5370.31,5370.31,5370.31,5370.31,90
2004/8/17,11:38:00,5371.68,5371.68,5371.68,5371.68,34
2004/8/17,11:39:00,5370.99,5370.99,5370.99,5370.99,93
2004/8/17,11:40:00,5370.45,5370.45,5370.45,5370.45,98
2004/8/17,11:41:00,5373.89,5373.89,5373.89,5373.89,67
2004/8/17,11:42:00,5372.80,5372.80,5372.80,5372.80,72
2004/8/17,11:43:00,5373.09,5373.09,5373.09,5373.09,88
2004/8/17,11:44:00,5371.27,5371.27,5371.27,5371.27,76
2004/8/17,11:45:00,5371.16,5371.16,5371.16,5371.16,52
2004/8/17,11:46:00,5371.14,5371.14,5371.14,5371.14,87
2004/8/17,11:47:00,5368.81,5368.81,5368.81,5368.81,80
2004/8/17,11:48:00,5367.12,5367.12,5367.12,5367.12,53
2004/8/17,11:49:00,5368.56,5368.56,5368.56,5368.56,95
2004/8/17,11:50:00,5367.01,5367.01,5367.01,5367.01,132
2004/8/17,11:51:00,5367.94,5367.94,5367.94,5367.94,74
2004/8/17,11:52:00,5368.02,5368.02,5368.02,5368.02,67
2004/8/17,11:53:00,5366.75,5366.75,5366.75,5366.75,105
2004/8/17,11:54:00,5365.94,5365.94,5365.94,5365.94,121
2004/8/17,11:55:00,5364.08,5364.08,5364.08,5364.08,52
2004/8/17,11:56:00,5363.64,5363.64,5363.64,5363.64,83
2004/8/17,11:57:00,5365.62,5365.62,5365.62,5365.62,117
2004/8/17,11:58:00,5364.66,5364.66,5364.66,5364.66,85
2004/8/17,11:59:00,5364.69,5364.69,5364.69,5364.69,46
2004/8/17,12:00:00,5362.35,5362.35,5362.35,5362.35,71
2004/8/17,12:01:00,5367.29,5367.29,5367.29,5367.29,74
2004/8/17,12:02:00,5364.18,5364.18,5364.18,5364.18,56
2004/8/17,12:03:00,5368.94,5368.94,5368.94,5368.94,62
2004/8/17,12:04:00,5370.24,5370.24,5370.24,5370.24,54
2004/8/17,12:05:00,5367.98,5367.98,5367.98,5367.98,63
2004/8/17,12:06:00,5369.88,5369.88,5369.88,5369.88,50
2004/8/17,12:07:00,5368.88,5368.88,5368.88,5368.88,89
2004/8/17,12:08:00,5367.05,5367.05,5367.05,5367.05,69
2004/8/17,12:09:00,5368.96,5368.96,5368.96,5368.96,49
2004/8/17,12:10:00,5366.97,5366.97,5366.97,5366.97,60
2004/8/17,12:11:00,5367.67,5367.67,5367.67,5367.67,57
2004/8/17,12:12:00,5366.89,5366.89,5366.89,5366.89,82
2004/8/17,12:13:00,5364.26,5364.26,5364.26,5364.26,56
2004/8/17,12:14:00,5364.15,5364.15,5364.15,5364.15,80
2004/8/17,12:15:00,5363.43,5363.43,5363.43,5363.43,73
2004/8/17,12:16:00,5365.25,5365.25,5365.25,5365.25,54
2004/8/17,12:17:00,5365.96,5365.96,5365.96,5365.96,47
2004/8/17,12:18:00,5364.82,5364.82,5364.82,5364.82,73
2004/8/17,12:19:00,5362.11,5362.11,5362.11,5362.11,59
2004/8/17,12:20:00,5366.29,5366.29,5366.29,5366.29,50
2004/8/17,12:21:00,5364.64,5364.64,5364.64,5364.64,97
2004/8/17,12:22:00,5362.78,5362.78,5362.78,5362.78,86
2004/8/17,12:23:00,5363.69,5363.69,5363.69,5363.69,63
2004/8/17,12:24:00,5363.52,5363.52,5363.52,5363.52,40
2004/8/17,12:25:00,5365.13,5365.13,5365.13,5365.13,75
2004/8/17,12:26:00,5365.48,5365.48,5365.48,5365.48,72
2004/8/17,12:27:00,5367.08,5367.08,5367.08,5367.08,51
2004/8/17,12:28:00,5365.34,5365.34,5365.34,5365.34,126
2004/8/17,12:29:00,5368.58,5368.58,5368.58,5368.58,78
2004/8/17,12:30:00,5369.51,5369.51,5369.51,5369.51,67
2004/8/17,12:31:00,5366.85,5366.85,5366.85,5366.85,59
2004/8/17,12:32:00,5366.14,5366.14,5366.14,5366.14,100
2004/8/17,12:33:00,5364.50,5364.50,5364.50,5364.50,62
2004/8/17,12:34:00,5359.65,5359.65,5359.65,5359.65,56
2004/8/17,12:35:00,5359.12,5359.12,5359.12,5359.12,86
2004/8/17,12:36:00,5360.39,5360.39,5360.39,5360.39,124
2004/8/17,12:37:00,5358.32,5358.32,5358.32,5358.32,56
2004/8/17,12:38:00,5362.52,5362.52,5362.52,5362.52,97
2004/8/17,12:39:00,5359.45,5359.45,5359.45,5359.45,116
2004/8/17,12:40:00,5360.55,5360.55,5360.55,5360.55,93
2004/8/17,12:41:00,5359.47,5359.47,5359.47,5359.47,75
2004/8/17,12:42:00,5360.94,5360.94,5360.94,5360.94,122
2004/8/17,12:43:00,5361.74,5361.74,5361.74,5361.74,121
2004/8/17,12:44:00,5361.81,5361.81,5361.81,5361.81,90
2004/8/17,12:45:00,5361.85,5361.85,5361.85,5361.85,50
2004/8/17,12:46:00,5361.17,5361.17,5361.17,5361.17,157
2004/8/17,12:47:00,5361.82,5361.82,5361.82,5361.82,89
2004/8/17,12:48:00,5360.13,5360.13,5360.13,5360.13,57
2004/8/17,12:49:00,5360.65,5360.65,5360.65,5360.65,97
2004/8/17,12:50:00,5354.56,5354.56,5354.56,5354.56,70
2004/8/17,12:51:00,5353.13,5353.13,5353.13,5353.13,74
2004/8/17,12:52:00,5354.98,5354.98,5354.98,5354.98,122
2004/8/17,12:53:00,5355.52,5355.52,5355.52,5355.52,159
2004/8/17,12:54:00,5350.79,5350.79,5350.79,5350.79,129
2004/8/17,12:55:00,5352.81,5352.81,5352.81,5352.81,114
2004/8/17,12:56:00,5349.28,5349.28,5349.28,5349.28,169
2004/8/17,12:57:00,5347.73,5347.73,5347.73,5347.73,138
2004/8/17,12:58:00,5350.09,5350.09,5350.09,5350.09,98
2004/8/17,12:59:00,5348.34,5348.34,5348.34,5348.34,97
2004/8/17,13:00:00,5355.86,5355.86,5355.86,5355.86,134
2004/8/17,13:01:00,5355.12,5355.12,5355.12,5355.12,145
2004/8/17,13:02:00,5352.45,5352.45,5352.45,5352.45,84
2004/8/17,13:03:00,5349.62,5349.62,5349.62,5349.62,122
2004/8/17,13:04:00,5352.59,5352.59,5352.59,5352.59,107
2004/8/17,13:05:00,5352.48,5352.48,5352.48,5352.48,82
2004/8/17,13:06:00,5347.61,5347.61,5347.61,5347.61,97
2004/8/17,13:07:00,5350.39,5350.39,5350.39,5350.39,117
2004/8/17,13:08:00,5348.57,5348.57,5348.57,5348.57,113
2004/8/17,13:09:00,5346.65,5346.65,5346.65,5346.65,70
2004/8/17,13:10:00,5349.72,5349.72,5349.72,5349.72,172
2004/8/17,13:11:00,5345.40,5345.40,5345.40,5345.40,148
2004/8/17,13:12:00,5347.97,5347.97,5347.97,5347.97,100
2004/8/17,13:13:00,5346.25,5346.25,5346.25,5346.25,130
2004/8/17,13:14:00,5346.84,5346.84,5346.84,5346.84,183
2004/8/17,13:15:00,5347.84,5347.84,5347.84,5347.84,224
2004/8/17,13:16:00,5343.76,5343.76,5343.76,5343.76,115
2004/8/17,13:17:00,5349.43,5349.43,5349.43,5349.43,224
2004/8/17,13:18:00,5348.76,5348.76,5348.76,5348.76,236
2004/8/17,13:19:00,5345.55,5345.55,5345.55,5345.55,159
2004/8/17,13:20:00,5350.04,5350.04,5350.04,5350.04,142
2004/8/17,13:21:00,5347.46,5347.46,5347.46,5347.46,200
2004/8/17,13:22:00,5350.38,5350.38,5350.38,5350.38,158
2004/8/17,13:23:00,5347.65,5347.65,5347.65,5347.65,175
2004/8/17,13:24:00,5346.96,5346.96,5346.96,5346.96,310
2004/8/17,13:25:00,5346.82,5346.82,5346.82,5346.82,292
2004/8/17,13:26:00,5346.82,5346.82,5346.82,5346.82,0
2004/8/17,13:27:00,5346.82,5346.82,5346.82,5346.82,0
2004/8/17,13:28:00,5346.82,5346.82,5346.82,5346.82,0
2004/8/17,13:29:00,5346.82,5346.82,5346.82,5346.82,0
2004/8/17,13:30:00,5342.49,5342.49,5342.49,5342.49,2214
2004/8/18,09:00:00,5342.49,5342.49,5342.49,5342.49,57
2004/8/18,09:01:00,5349.24,5349.24,5349.24,5349.24,1042
2004/8/18,09:02:00,5347.63,5347.63,5347.63,5347.63,315
2004/8/18,09:03:00,5348.58,5348.58,5348.58,5348.58,206
2004/8/18,09:04:00,5344.01,5344.01,5344.01,5344.01,280
2004/8/18,09:05:00,5344.56,5344.56,5344.56,5344.56,365
2004/8/18,09:06:00,5342.95,5342.95,5342.95,5342.95,326
2004/8/18,09:07:00,5342.22,5342.22,5342.22,5342.22,318
2004/8/18,09:08:00,5343.67,5343.67,5343.67,5343.67,314
2004/8/18,09:09:00,5350.88,5350.88,5350.88,5350.88,366
2004/8/18,09:10:00,5351.86,5351.86,5351.86,5351.86,325
2004/8/18,09:11:00,5355.73,5355.73,5355.73,5355.73,237
2004/8/18,09:12:00,5349.94,5349.94,5349.94,5349.94,320
2004/8/18,09:13:00,5350.57,5350.57,5350.57,5350.57,341
2004/8/18,09:14:00,5347.57,5347.57,5347.57,5347.57,205
2004/8/18,09:15:00,5349.39,5349.39,5349.39,5349.39,265
2004/8/18,09:16:00,5348.43,5348.43,5348.43,5348.43,299
2004/8/18,09:17:00,5341.62,5341.62,5341.62,5341.62,220
2004/8/18,09:18:00,5340.98,5340.98,5340.98,5340.98,234
2004/8/18,09:19:00,5337.19,5337.19,5337.19,5337.19,334
2004/8/18,09:20:00,5334.57,5334.57,5334.57,5334.57,330
2004/8/18,09:21:00,5334.93,5334.93,5334.93,5334.93,271
2004/8/18,09:22:00,5337.94,5337.94,5337.94,5337.94,371
2004/8/18,09:23:00,5338.31,5338.31,5338.31,5338.31,365
2004/8/18,09:24:00,5336.08,5336.08,5336.08,5336.08,317
2004/8/18,09:25:00,5334.11,5334.11,5334.11,5334.11,285
2004/8/18,09:26:00,5330.58,5330.58,5330.58,5330.58,344
2004/8/18,09:27:00,5327.58,5327.58,5327.58,5327.58,272
2004/8/18,09:28:00,5324.58,5324.58,5324.58,5324.58,225
2004/8/18,09:29:00,5319.97,5319.97,5319.97,5319.97,301
2004/8/18,09:30:00,5321.12,5321.12,5321.12,5321.12,374
2004/8/18,09:31:00,5318.10,5318.10,5318.10,5318.10,271
2004/8/18,09:32:00,5315.52,5315.52,5315.52,5315.52,264
2004/8/18,09:33:00,5311.15,5311.15,5311.15,5311.15,398
2004/8/18,09:34:00,5307.60,5307.60,5307.60,5307.60,374
2004/8/18,09:35:00,5306.79,5306.79,5306.79,5306.79,239
2004/8/18,09:36:00,5304.61,5304.61,5304.61,5304.61,378
2004/8/18,09:37:00,5303.23,5303.23,5303.23,5303.23,366
2004/8/18,09:38:00,5299.62,5299.62,5299.62,5299.62,348
2004/8/18,09:39:00,5301.69,5301.69,5301.69,5301.69,309
2004/8/18,09:40:00,5300.55,5300.55,5300.55,5300.55,413
2004/8/18,09:41:00,5304.99,5304.99,5304.99,5304.99,313
2004/8/18,09:42:00,5307.90,5307.90,5307.90,5307.90,193
2004/8/18,09:43:00,5311.62,5311.62,5311.62,5311.62,384
2004/8/18,09:44:00,5318.22,5318.22,5318.22,5318.22,390
2004/8/18,09:45:00,5321.51,5321.51,5321.51,5321.51,325
2004/8/18,09:46:00,5321.63,5321.63,5321.63,5321.63,275
2004/8/18,09:47:00,5321.32,5321.32,5321.32,5321.32,366
2004/8/18,09:48:00,5322.68,5322.68,5322.68,5322.68,244
2004/8/18,09:49:00,5321.78,5321.78,5321.78,5321.78,136
2004/8/18,09:50:00,5323.91,5323.91,5323.91,5323.91,184
2004/8/18,09:51:00,5319.99,5319.99,5319.99,5319.99,208
2004/8/18,09:52:00,5321.50,5321.50,5321.50,5321.50,190
2004/8/18,09:53:00,5323.08,5323.08,5323.08,5323.08,180
2004/8/18,09:54:00,5323.99,5323.99,5323.99,5323.99,246
2004/8/18,09:55:00,5323.54,5323.54,5323.54,5323.54,158
2004/8/18,09:56:00,5325.93,5325.93,5325.93,5325.93,107
2004/8/18,09:57:00,5325.33,5325.33,5325.33,5325.33,146
2004/8/18,09:58:00,5324.85,5324.85,5324.85,5324.85,123
2004/8/18,09:59:00,5322.20,5322.20,5322.20,5322.20,128
2004/8/18,10:00:00,5327.99,5327.99,5327.99,5327.99,153
2004/8/18,10:01:00,5324.03,5324.03,5324.03,5324.03,182
2004/8/18,10:02:00,5324.62,5324.62,5324.62,5324.62,196
2004/8/18,10:03:00,5327.67,5327.67,5327.67,5327.67,99
2004/8/18,10:04:00,5333.08,5333.08,5333.08,5333.08,178
2004/8/18,10:05:00,5337.06,5337.06,5337.06,5337.06,255
2004/8/18,10:06:00,5340.30,5340.30,5340.30,5340.30,385
2004/8/18,10:07:00,5342.31,5342.31,5342.31,5342.31,380
2004/8/18,10:08:00,5348.24,5348.24,5348.24,5348.24,566
2004/8/18,10:09:00,5348.62,5348.62,5348.62,5348.62,545
2004/8/18,10:10:00,5353.11,5353.11,5353.11,5353.11,436
2004/8/18,10:11:00,5356.66,5356.66,5356.66,5356.66,497
2004/8/18,10:12:00,5362.56,5362.56,5362.56,5362.56,368
2004/8/18,10:13:00,5362.84,5362.84,5362.84,5362.84,355
2004/8/18,10:14:00,5372.83,5372.83,5372.83,5372.83,487
2004/8/18,10:15:00,5387.10,5387.10,5387.10,5387.10,638
2004/8/18,10:16:00,5390.69,5390.69,5390.69,5390.69,555
2004/8/18,10:17:00,5392.39,5392.39,5392.39,5392.39,445
2004/8/18,10:18:00,5393.86,5393.86,5393.86,5393.86,583
2004/8/18,10:19:00,5396.41,5396.41,5396.41,5396.41,644
2004/8/18,10:20:00,5394.47,5394.47,5394.47,5394.47,473
2004/8/18,10:21:00,5396.51,5396.51,5396.51,5396.51,502
2004/8/18,10:22:00,5392.44,5392.44,5392.44,5392.44,698
2004/8/18,10:23:00,5397.81,5397.81,5397.81,5397.81,518
2004/8/18,10:24:00,5389.88,5389.88,5389.88,5389.88,344
2004/8/18,10:25:00,5388.42,5388.42,5388.42,5388.42,350
2004/8/18,10:26:00,5386.17,5386.17,5386.17,5386.17,358
2004/8/18,10:27:00,5382.81,5382.81,5382.81,5382.81,228
2004/8/18,10:28:00,5381.19,5381.19,5381.19,5381.19,218
2004/8/18,10:29:00,5382.46,5382.46,5382.46,5382.46,324
2004/8/18,10:30:00,5385.97,5385.97,5385.97,5385.97,260
2004/8/18,10:31:00,5389.87,5389.87,5389.87,5389.87,210
2004/8/18,10:32:00,5381.73,5381.73,5381.73,5381.73,172
2004/8/18,10:33:00,5386.33,5386.33,5386.33,5386.33,205
2004/8/18,10:34:00,5390.79,5390.79,5390.79,5390.79,197
2004/8/18,10:35:00,5385.99,5385.99,5385.99,5385.99,128
2004/8/18,10:36:00,5386.65,5386.65,5386.65,5386.65,193
2004/8/18,10:37:00,5389.12,5389.12,5389.12,5389.12,225
2004/8/18,10:38:00,5391.45,5391.45,5391.45,5391.45,162
2004/8/18,10:39:00,5386.69,5386.69,5386.69,5386.69,158
2004/8/18,10:40:00,5386.72,5386.72,5386.72,5386.72,133
2004/8/18,10:41:00,5385.30,5385.30,5385.30,5385.30,165
2004/8/18,10:42:00,5387.34,5387.34,5387.34,5387.34,95
2004/8/18,10:43:00,5392.21,5392.21,5392.21,5392.21,258
2004/8/18,10:44:00,5389.03,5389.03,5389.03,5389.03,221
2004/8/18,10:45:00,5386.43,5386.43,5386.43,5386.43,172
2004/8/18,10:46:00,5389.88,5389.88,5389.88,5389.88,207
2004/8/18,10:47:00,5393.71,5393.71,5393.71,5393.71,306
2004/8/18,10:48:00,5399.94,5399.94,5399.94,5399.94,313
2004/8/18,10:49:00,5403.90,5403.90,5403.90,5403.90,372
2004/8/18,10:50:00,5410.51,5410.51,5410.51,5410.51,922
2004/8/18,10:51:00,5416.98,5416.98,5416.98,5416.98,796
2004/8/18,10:52:00,5418.89,5418.89,5418.89,5418.89,703
2004/8/18,10:53:00,5424.49,5424.49,5424.49,5424.49,737
2004/8/18,10:54:00,5426.43,5426.43,5426.43,5426.43,702
2004/8/18,10:55:00,5423.07,5423.07,5423.07,5423.07,434
2004/8/18,10:56:00,5424.15,5424.15,5424.15,5424.15,344
2004/8/18,10:57:00,5427.34,5427.34,5427.34,5427.34,411
2004/8/18,10:58:00,5417.50,5417.50,5417.50,5417.50,449
2004/8/18,10:59:00,5418.39,5418.39,5418.39,5418.39,296
2004/8/18,11:00:00,5413.25,5413.25,5413.25,5413.25,376
2004/8/18,11:01:00,5409.15,5409.15,5409.15,5409.15,283
2004/8/18,11:02:00,5409.31,5409.31,5409.31,5409.31,239
2004/8/18,11:03:00,5406.27,5406.27,5406.27,5406.27,146
2004/8/18,11:04:00,5410.44,5410.44,5410.44,5410.44,239
2004/8/18,11:05:00,5408.35,5408.35,5408.35,5408.35,155
2004/8/18,11:06:00,5410.54,5410.54,5410.54,5410.54,129
2004/8/18,11:07:00,5412.04,5412.04,5412.04,5412.04,188
2004/8/18,11:08:00,5415.81,5415.81,5415.81,5415.81,308
2004/8/18,11:09:00,5417.41,5417.41,5417.41,5417.41,232
2004/8/18,11:10:00,5414.61,5414.61,5414.61,5414.61,135
2004/8/18,11:11:00,5417.17,5417.17,5417.17,5417.17,303
2004/8/18,11:12:00,5423.86,5423.86,5423.86,5423.86,270
2004/8/18,11:13:00,5423.79,5423.79,5423.79,5423.79,223
2004/8/18,11:14:00,5425.88,5425.88,5425.88,5425.88,220
2004/8/18,11:15:00,5426.67,5426.67,5426.67,5426.67,257
2004/8/18,11:16:00,5422.46,5422.46,5422.46,5422.46,228
2004/8/18,11:17:00,5424.72,5424.72,5424.72,5424.72,136
2004/8/18,11:18:00,5420.97,5420.97,5420.97,5420.97,311
2004/8/18,11:19:00,5418.43,5418.43,5418.43,5418.43,221
2004/8/18,11:20:00,5418.24,5418.24,5418.24,5418.24,129
2004/8/18,11:21:00,5421.25,5421.25,5421.25,5421.25,135
2004/8/18,11:22:00,5420.12,5420.12,5420.12,5420.12,188
2004/8/18,11:23:00,5418.15,5418.15,5418.15,5418.15,186
2004/8/18,11:24:00,5417.60,5417.60,5417.60,5417.60,156
2004/8/18,11:25:00,5415.67,5415.67,5415.67,5415.67,185
2004/8/18,11:26:00,5419.56,5419.56,5419.56,5419.56,269
2004/8/18,11:27:00,5416.61,5416.61,5416.61,5416.61,180
2004/8/18,11:28:00,5419.37,5419.37,5419.37,5419.37,246
2004/8/18,11:29:00,5416.58,5416.58,5416.58,5416.58,182
2004/8/18,11:30:00,5417.97,5417.97,5417.97,5417.97,195
2004/8/18,11:31:00,5415.07,5415.07,5415.07,5415.07,89
2004/8/18,11:32:00,5416.02,5416.02,5416.02,5416.02,119
2004/8/18,11:33:00,5415.92,5415.92,5415.92,5415.92,152
2004/8/18,11:34:00,5414.26,5414.26,5414.26,5414.26,80
2004/8/18,11:35:00,5414.43,5414.43,5414.43,5414.43,103
2004/8/18,11:36:00,5411.14,5411.14,5411.14,5411.14,154
2004/8/18,11:37:00,5412.03,5412.03,5412.03,5412.03,104
2004/8/18,11:38:00,5409.88,5409.88,5409.88,5409.88,97
2004/8/18,11:39:00,5408.84,5408.84,5408.84,5408.84,121
2004/8/18,11:40:00,5406.57,5406.57,5406.57,5406.57,154
2004/8/18,11:41:00,5407.50,5407.50,5407.50,5407.50,92
2004/8/18,11:42:00,5407.86,5407.86,5407.86,5407.86,134
2004/8/18,11:43:00,5409.83,5409.83,5409.83,5409.83,162
2004/8/18,11:44:00,5409.51,5409.51,5409.51,5409.51,146
2004/8/18,11:45:00,5411.93,5411.93,5411.93,5411.93,78
2004/8/18,11:46:00,5413.20,5413.20,5413.20,5413.20,169
2004/8/18,11:47:00,5414.82,5414.82,5414.82,5414.82,214
2004/8/18,11:48:00,5412.77,5412.77,5412.77,5412.77,75
2004/8/18,11:49:00,5417.41,5417.41,5417.41,5417.41,94
2004/8/18,11:50:00,5417.56,5417.56,5417.56,5417.56,138
2004/8/18,11:51:00,5418.35,5418.35,5418.35,5418.35,141
2004/8/18,11:52:00,5414.87,5414.87,5414.87,5414.87,81
2004/8/18,11:53:00,5415.14,5415.14,5415.14,5415.14,124
2004/8/18,11:54:00,5416.77,5416.77,5416.77,5416.77,132
2004/8/18,11:55:00,5414.40,5414.40,5414.40,5414.40,123
2004/8/18,11:56:00,5416.18,5416.18,5416.18,5416.18,115
2004/8/18,11:57:00,5418.14,5418.14,5418.14,5418.14,209
2004/8/18,11:58:00,5417.22,5417.22,5417.22,5417.22,148
2004/8/18,11:59:00,5421.98,5421.98,5421.98,5421.98,189
2004/8/18,12:00:00,5420.46,5420.46,5420.46,5420.46,134
2004/8/18,12:01:00,5420.87,5420.87,5420.87,5420.87,139
2004/8/18,12:02:00,5420.01,5420.01,5420.01,5420.01,84
2004/8/18,12:03:00,5422.10,5422.10,5422.10,5422.10,106
2004/8/18,12:04:00,5421.86,5421.86,5421.86,5421.86,147
2004/8/18,12:05:00,5423.80,5423.80,5423.80,5423.80,106
2004/8/18,12:06:00,5420.53,5420.53,5420.53,5420.53,75
2004/8/18,12:07:00,5421.33,5421.33,5421.33,5421.33,153
2004/8/18,12:08:00,5421.14,5421.14,5421.14,5421.14,112
2004/8/18,12:09:00,5420.66,5420.66,5420.66,5420.66,64
2004/8/18,12:10:00,5419.49,5419.49,5419.49,5419.49,98
2004/8/18,12:11:00,5419.95,5419.95,5419.95,5419.95,108
2004/8/18,12:12:00,5419.49,5419.49,5419.49,5419.49,94
2004/8/18,12:13:00,5420.13,5420.13,5420.13,5420.13,73
2004/8/18,12:14:00,5418.85,5418.85,5418.85,5418.85,117
2004/8/18,12:15:00,5420.24,5420.24,5420.24,5420.24,100
2004/8/18,12:16:00,5417.97,5417.97,5417.97,5417.97,84
2004/8/18,12:17:00,5413.83,5413.83,5413.83,5413.83,114
2004/8/18,12:18:00,5419.70,5419.70,5419.70,5419.70,135
2004/8/18,12:19:00,5415.10,5415.10,5415.10,5415.10,179
2004/8/18,12:20:00,5413.71,5413.71,5413.71,5413.71,84
2004/8/18,12:21:00,5412.31,5412.31,5412.31,5412.31,143
2004/8/18,12:22:00,5413.85,5413.85,5413.85,5413.85,164
2004/8/18,12:23:00,5413.78,5413.78,5413.78,5413.78,130
2004/8/18,12:24:00,5412.49,5412.49,5412.49,5412.49,140
2004/8/18,12:25:00,5411.18,5411.18,5411.18,5411.18,144
2004/8/18,12:26:00,5409.78,5409.78,5409.78,5409.78,99
2004/8/18,12:27:00,5408.72,5408.72,5408.72,5408.72,76
2004/8/18,12:28:00,5410.21,5410.21,5410.21,5410.21,110
2004/8/18,12:29:00,5408.29,5408.29,5408.29,5408.29,141
2004/8/18,12:30:00,5406.18,5406.18,5406.18,5406.18,149
2004/8/18,12:31:00,5408.59,5408.59,5408.59,5408.59,143
2004/8/18,12:32:00,5404.88,5404.88,5404.88,5404.88,167
2004/8/18,12:33:00,5404.59,5404.59,5404.59,5404.59,133
2004/8/18,12:34:00,5403.83,5403.83,5403.83,5403.83,94
2004/8/18,12:35:00,5402.66,5402.66,5402.66,5402.66,179
2004/8/18,12:36:00,5404.64,5404.64,5404.64,5404.64,182
2004/8/18,12:37:00,5404.59,5404.59,5404.59,5404.59,102
2004/8/18,12:38:00,5402.16,5402.16,5402.16,5402.16,173
2004/8/18,12:39:00,5406.83,5406.83,5406.83,5406.83,226
2004/8/18,12:40:00,5405.19,5405.19,5405.19,5405.19,300
2004/8/18,12:41:00,5404.53,5404.53,5404.53,5404.53,127
2004/8/18,12:42:00,5403.36,5403.36,5403.36,5403.36,174
2004/8/18,12:43:00,5404.08,5404.08,5404.08,5404.08,184
2004/8/18,12:44:00,5400.09,5400.09,5400.09,5400.09,112
2004/8/18,12:45:00,5398.17,5398.17,5398.17,5398.17,105
2004/8/18,12:46:00,5403.37,5403.37,5403.37,5403.37,196
2004/8/18,12:47:00,5400.54,5400.54,5400.54,5400.54,148
2004/8/18,12:48:00,5403.73,5403.73,5403.73,5403.73,117
2004/8/18,12:49:00,5406.92,5406.92,5406.92,5406.92,145
2004/8/18,12:50:00,5407.95,5407.95,5407.95,5407.95,179
2004/8/18,12:51:00,5410.44,5410.44,5410.44,5410.44,125
2004/8/18,12:52:00,5408.90,5408.90,5408.90,5408.90,120
2004/8/18,12:53:00,5410.73,5410.73,5410.73,5410.73,142
2004/8/18,12:54:00,5410.05,5410.05,5410.05,5410.05,136
2004/8/18,12:55:00,5412.93,5412.93,5412.93,5412.93,79
2004/8/18,12:56:00,5413.64,5413.64,5413.64,5413.64,150
2004/8/18,12:57:00,5414.32,5414.32,5414.32,5414.32,127
2004/8/18,12:58:00,5410.51,5410.51,5410.51,5410.51,75
2004/8/18,12:59:00,5410.51,5410.51,5410.51,5410.51,117
2004/8/18,13:00:00,5411.03,5411.03,5411.03,5411.03,136
2004/8/18,13:01:00,5412.87,5412.87,5412.87,5412.87,117
2004/8/18,13:02:00,5411.66,5411.66,5411.66,5411.66,72
2004/8/18,13:03:00,5413.92,5413.92,5413.92,5413.92,103
2004/8/18,13:04:00,5414.05,5414.05,5414.05,5414.05,172
2004/8/18,13:05:00,5412.14,5412.14,5412.14,5412.14,116
2004/8/18,13:06:00,5413.78,5413.78,5413.78,5413.78,133
2004/8/18,13:07:00,5415.35,5415.35,5415.35,5415.35,167
2004/8/18,13:08:00,5413.61,5413.61,5413.61,5413.61,145
2004/8/18,13:09:00,5416.37,5416.37,5416.37,5416.37,106
2004/8/18,13:10:00,5414.24,5414.24,5414.24,5414.24,182
2004/8/18,13:11:00,5418.85,5418.85,5418.85,5418.85,252
2004/8/18,13:12:00,5418.34,5418.34,5418.34,5418.34,156
2004/8/18,13:13:00,5416.90,5416.90,5416.90,5416.90,203
2004/8/18,13:14:00,5419.25,5419.25,5419.25,5419.25,320
2004/8/18,13:15:00,5422.01,5422.01,5422.01,5422.01,196
2004/8/18,13:16:00,5420.20,5420.20,5420.20,5420.20,151
2004/8/18,13:17:00,5418.28,5418.28,5418.28,5418.28,235
2004/8/18,13:18:00,5420.87,5420.87,5420.87,5420.87,247
2004/8/18,13:19:00,5421.07,5421.07,5421.07,5421.07,200
2004/8/18,13:20:00,5422.33,5422.33,5422.33,5422.33,217
2004/8/18,13:21:00,5424.04,5424.04,5424.04,5424.04,229
2004/8/18,13:22:00,5423.90,5423.90,5423.90,5423.90,249
2004/8/18,13:23:00,5423.04,5423.04,5423.04,5423.04,236
2004/8/18,13:24:00,5426.55,5426.55,5426.55,5426.55,308
2004/8/18,13:25:00,5425.05,5425.05,5425.05,5425.05,406
2004/8/18,13:26:00,5425.05,5425.05,5425.05,5425.05,0
2004/8/18,13:27:00,5425.05,5425.05,5425.05,5425.05,0
2004/8/18,13:28:00,5425.05,5425.05,5425.05,5425.05,0
2004/8/18,13:29:00,5425.05,5425.05,5425.05,5425.05,0
2004/8/18,13:30:00,5427.75,5427.75,5427.75,5427.75,2518
2004/8/19,09:00:00,5427.75,5427.75,5427.75,5427.75,106
2004/8/19,09:01:00,5490.68,5490.68,5490.68,5490.68,2599
2004/8/19,09:02:00,5488.81,5488.81,5488.81,5488.81,943
2004/8/19,09:03:00,5490.46,5490.46,5490.46,5490.46,779
2004/8/19,09:04:00,5499.05,5499.05,5499.05,5499.05,972
2004/8/19,09:05:00,5504.96,5504.96,5504.96,5504.96,1394
2004/8/19,09:06:00,5503.71,5503.71,5503.71,5503.71,1077
2004/8/19,09:07:00,5503.75,5503.75,5503.75,5503.75,721
2004/8/19,09:08:00,5506.17,5506.17,5506.17,5506.17,850
2004/8/19,09:09:00,5502.85,5502.85,5502.85,5502.85,823
2004/8/19,09:10:00,5497.69,5497.69,5497.69,5497.69,565
2004/8/19,09:11:00,5497.32,5497.32,5497.32,5497.32,547
2004/8/19,09:12:00,5497.25,5497.25,5497.25,5497.25,821
2004/8/19,09:13:00,5499.52,5499.52,5499.52,5499.52,610
2004/8/19,09:14:00,5497.96,5497.96,5497.96,5497.96,458
2004/8/19,09:15:00,5498.90,5498.90,5498.90,5498.90,728
2004/8/19,09:16:00,5503.84,5503.84,5503.84,5503.84,752
2004/8/19,09:17:00,5506.48,5506.48,5506.48,5506.48,506
2004/8/19,09:18:00,5502.56,5502.56,5502.56,5502.56,504
2004/8/19,09:19:00,5511.59,5511.59,5511.59,5511.59,765
2004/8/19,09:20:00,5515.87,5515.87,5515.87,5515.87,698
2004/8/19,09:21:00,5519.92,5519.92,5519.92,5519.92,640
2004/8/19,09:22:00,5518.20,5518.20,5518.20,5518.20,995
2004/8/19,09:23:00,5522.38,5522.38,5522.38,5522.38,947
2004/8/19,09:24:00,5520.34,5520.34,5520.34,5520.34,857
2004/8/19,09:25:00,5528.58,5528.58,5528.58,5528.58,819
2004/8/19,09:26:00,5530.68,5530.68,5530.68,5530.68,1099
2004/8/19,09:27:00,5535.08,5535.08,5535.08,5535.08,882
2004/8/19,09:28:00,5529.14,5529.14,5529.14,5529.14,611
2004/8/19,09:29:00,5530.61,5530.61,5530.61,5530.61,681
2004/8/19,09:30:00,5526.21,5526.21,5526.21,5526.21,746
2004/8/19,09:31:00,5523.28,5523.28,5523.28,5523.28,434
2004/8/19,09:32:00,5520.02,5520.02,5520.02,5520.02,407
2004/8/19,09:33:00,5521.24,5521.24,5521.24,5521.24,482
2004/8/19,09:34:00,5517.56,5517.56,5517.56,5517.56,445
2004/8/19,09:35:00,5519.71,5519.71,5519.71,5519.71,298
2004/8/19,09:36:00,5517.35,5517.35,5517.35,5517.35,402
2004/8/19,09:37:00,5520.77,5520.77,5520.77,5520.77,396
2004/8/19,09:38:00,5519.00,5519.00,5519.00,5519.00,341
2004/8/19,09:39:00,5523.70,5523.70,5523.70,5523.70,246
2004/8/19,09:40:00,5525.65,5525.65,5525.65,5525.65,468
2004/8/19,09:41:00,5524.11,5524.11,5524.11,5524.11,529
2004/8/19,09:42:00,5527.47,5527.47,5527.47,5527.47,380
2004/8/19,09:43:00,5533.38,5533.38,5533.38,5533.38,569
2004/8/19,09:44:00,5534.54,5534.54,5534.54,5534.54,685
2004/8/19,09:45:00,5539.93,5539.93,5539.93,5539.93,549
2004/8/19,09:46:00,5537.38,5537.38,5537.38,5537.38,472
2004/8/19,09:47:00,5543.03,5543.03,5543.03,5543.03,692
2004/8/19,09:48:00,5547.07,5547.07,5547.07,5547.07,610
2004/8/19,09:49:00,5544.74,5544.74,5544.74,5544.74,490
2004/8/19,09:50:00,5551.59,5551.59,5551.59,5551.59,637
2004/8/19,09:51:00,5552.51,5552.51,5552.51,5552.51,637
2004/8/19,09:52:00,5555.73,5555.73,5555.73,5555.73,569
2004/8/19,09:53:00,5551.06,5551.06,5551.06,5551.06,377
2004/8/19,09:54:00,5550.73,5550.73,5550.73,5550.73,593
2004/8/19,09:55:00,5548.68,5548.68,5548.68,5548.68,555
2004/8/19,09:56:00,5548.55,5548.55,5548.55,5548.55,382
2004/8/19,09:57:00,5546.28,5546.28,5546.28,5546.28,444
2004/8/19,09:58:00,5542.91,5542.91,5542.91,5542.91,455
2004/8/19,09:59:00,5541.91,5541.91,5541.91,5541.91,458
2004/8/19,10:00:00,5540.02,5540.02,5540.02,5540.02,316
2004/8/19,10:01:00,5540.36,5540.36,5540.36,5540.36,414
2004/8/19,10:02:00,5535.17,5535.17,5535.17,5535.17,486
2004/8/19,10:03:00,5537.43,5537.43,5537.43,5537.43,262
2004/8/19,10:04:00,5532.95,5532.95,5532.95,5532.95,377
2004/8/19,10:05:00,5536.39,5536.39,5536.39,5536.39,300
2004/8/19,10:06:00,5536.32,5536.32,5536.32,5536.32,309
2004/8/19,10:07:00,5534.30,5534.30,5534.30,5534.30,152
2004/8/19,10:08:00,5538.22,5538.22,5538.22,5538.22,270
2004/8/19,10:09:00,5541.18,5541.18,5541.18,5541.18,276
2004/8/19,10:10:00,5536.68,5536.68,5536.68,5536.68,156
2004/8/19,10:11:00,5540.81,5540.81,5540.81,5540.81,246
2004/8/19,10:12:00,5541.11,5541.11,5541.11,5541.11,306
2004/8/19,10:13:00,5541.69,5541.69,5541.69,5541.69,328
2004/8/19,10:14:00,5543.57,5543.57,5543.57,5543.57,233
2004/8/19,10:15:00,5545.62,5545.62,5545.62,5545.62,378
2004/8/19,10:16:00,5547.84,5547.84,5547.84,5547.84,375
2004/8/19,10:17:00,5549.86,5549.86,5549.86,5549.86,269
2004/8/19,10:18:00,5548.32,5548.32,5548.32,5548.32,349
2004/8/19,10:19:00,5550.03,5550.03,5550.03,5550.03,431
2004/8/19,10:20:00,5553.98,5553.98,5553.98,5553.98,389
2004/8/19,10:21:00,5551.22,5551.22,5551.22,5551.22,416
2004/8/19,10:22:00,5554.50,5554.50,5554.50,5554.50,530
2004/8/19,10:23:00,5554.51,5554.51,5554.51,5554.51,438
2004/8/19,10:24:00,5555.54,5555.54,5555.54,5555.54,322
2004/8/19,10:25:00,5558.30,5558.30,5558.30,5558.30,494
2004/8/19,10:26:00,5559.13,5559.13,5559.13,5559.13,500
2004/8/19,10:27:00,5559.58,5559.58,5559.58,5559.58,368
2004/8/19,10:28:00,5561.73,5561.73,5561.73,5561.73,405
2004/8/19,10:29:00,5560.17,5560.17,5560.17,5560.17,671
2004/8/19,10:30:00,5567.13,5567.13,5567.13,5567.13,520
2004/8/19,10:31:00,5565.38,5565.38,5565.38,5565.38,348
2004/8/19,10:32:00,5567.19,5567.19,5567.19,5567.19,365
2004/8/19,10:33:00,5564.00,5564.00,5564.00,5564.00,383
2004/8/19,10:34:00,5565.05,5565.05,5565.05,5565.05,327
2004/8/19,10:35:00,5564.94,5564.94,5564.94,5564.94,504
2004/8/19,10:36:00,5566.17,5566.17,5566.17,5566.17,388
2004/8/19,10:37:00,5567.01,5567.01,5567.01,5567.01,313
2004/8/19,10:38:00,5566.94,5566.94,5566.94,5566.94,331
2004/8/19,10:39:00,5563.04,5563.04,5563.04,5563.04,416
2004/8/19,10:40:00,5564.62,5564.62,5564.62,5564.62,386
2004/8/19,10:41:00,5559.56,5559.56,5559.56,5559.56,342
2004/8/19,10:42:00,5560.14,5560.14,5560.14,5560.14,278
2004/8/19,10:43:00,5558.34,5558.34,5558.34,5558.34,457
2004/8/19,10:44:00,5552.37,5552.37,5552.37,5552.37,355
2004/8/19,10:45:00,5553.68,5553.68,5553.68,5553.68,245
2004/8/19,10:46:00,5552.06,5552.06,5552.06,5552.06,302
2004/8/19,10:47:00,5550.05,5550.05,5550.05,5550.05,300
2004/8/19,10:48:00,5547.79,5547.79,5547.79,5547.79,251
2004/8/19,10:49:00,5546.78,5546.78,5546.78,5546.78,182
2004/8/19,10:50:00,5541.14,5541.14,5541.14,5541.14,236
2004/8/19,10:51:00,5543.13,5543.13,5543.13,5543.13,241
2004/8/19,10:52:00,5542.85,5542.85,5542.85,5542.85,182
2004/8/19,10:53:00,5547.86,5547.86,5547.86,5547.86,194
2004/8/19,10:54:00,5547.14,5547.14,5547.14,5547.14,230
2004/8/19,10:55:00,5545.64,5545.64,5545.64,5545.64,194
2004/8/19,10:56:00,5546.51,5546.51,5546.51,5546.51,120
2004/8/19,10:57:00,5547.57,5547.57,5547.57,5547.57,214
2004/8/19,10:58:00,5542.75,5542.75,5542.75,5542.75,162
2004/8/19,10:59:00,5545.80,5545.80,5545.80,5545.80,166
2004/8/19,11:00:00,5546.93,5546.93,5546.93,5546.93,148
2004/8/19,11:01:00,5544.18,5544.18,5544.18,5544.18,193
2004/8/19,11:02:00,5544.70,5544.70,5544.70,5544.70,184
2004/8/19,11:03:00,5547.48,5547.48,5547.48,5547.48,190
2004/8/19,11:04:00,5548.61,5548.61,5548.61,5548.61,269
2004/8/19,11:05:00,5549.20,5549.20,5549.20,5549.20,234
2004/8/19,11:06:00,5549.97,5549.97,5549.97,5549.97,137
2004/8/19,11:07:00,5552.62,5552.62,5552.62,5552.62,161
2004/8/19,11:08:00,5548.61,5548.61,5548.61,5548.61,183
2004/8/19,11:09:00,5547.68,5547.68,5547.68,5547.68,161
2004/8/19,11:10:00,5549.70,5549.70,5549.70,5549.70,142
2004/8/19,11:11:00,5549.93,5549.93,5549.93,5549.93,223
2004/8/19,11:12:00,5548.24,5548.24,5548.24,5548.24,282
2004/8/19,11:13:00,5547.19,5547.19,5547.19,5547.19,193
2004/8/19,11:14:00,5549.03,5549.03,5549.03,5549.03,175
2004/8/19,11:15:00,5546.65,5546.65,5546.65,5546.65,221
2004/8/19,11:16:00,5549.93,5549.93,5549.93,5549.93,189
2004/8/19,11:17:00,5553.47,5553.47,5553.47,5553.47,114
2004/8/19,11:18:00,5550.36,5550.36,5550.36,5550.36,213
2004/8/19,11:19:00,5552.75,5552.75,5552.75,5552.75,200
2004/8/19,11:20:00,5549.60,5549.60,5549.60,5549.60,142
2004/8/19,11:21:00,5549.31,5549.31,5549.31,5549.31,160
2004/8/19,11:22:00,5548.07,5548.07,5548.07,5548.07,241
2004/8/19,11:23:00,5550.11,5550.11,5550.11,5550.11,205
2004/8/19,11:24:00,5547.98,5547.98,5547.98,5547.98,146
2004/8/19,11:25:00,5548.87,5548.87,5548.87,5548.87,192
2004/8/19,11:26:00,5550.88,5550.88,5550.88,5550.88,139
2004/8/19,11:27:00,5548.84,5548.84,5548.84,5548.84,95
2004/8/19,11:28:00,5553.71,5553.71,5553.71,5553.71,145
2004/8/19,11:29:00,5550.10,5550.10,5550.10,5550.10,187
2004/8/19,11:30:00,5549.98,5549.98,5549.98,5549.98,167
2004/8/19,11:31:00,5552.16,5552.16,5552.16,5552.16,140
2004/8/19,11:32:00,5552.01,5552.01,5552.01,5552.01,227
2004/8/19,11:33:00,5549.22,5549.22,5549.22,5549.22,193
2004/8/19,11:34:00,5555.60,5555.60,5555.60,5555.60,150
2004/8/19,11:35:00,5554.18,5554.18,5554.18,5554.18,238
2004/8/19,11:36:00,5558.08,5558.08,5558.08,5558.08,220
2004/8/19,11:37:00,5558.56,5558.56,5558.56,5558.56,247
2004/8/19,11:38:00,5561.52,5561.52,5561.52,5561.52,142
2004/8/19,11:39:00,5558.79,5558.79,5558.79,5558.79,248
2004/8/19,11:40:00,5563.55,5563.55,5563.55,5563.55,264
2004/8/19,11:41:00,5566.41,5566.41,5566.41,5566.41,418
2004/8/19,11:42:00,5568.84,5568.84,5568.84,5568.84,354
2004/8/19,11:43:00,5566.67,5566.67,5566.67,5566.67,463
2004/8/19,11:44:00,5569.97,5569.97,5569.97,5569.97,441
2004/8/19,11:45:00,5569.51,5569.51,5569.51,5569.51,254
2004/8/19,11:46:00,5573.87,5573.87,5573.87,5573.87,504
2004/8/19,11:47:00,5573.46,5573.46,5573.46,5573.46,440
2004/8/19,11:48:00,5577.23,5577.23,5577.23,5577.23,348
2004/8/19,11:49:00,5575.13,5575.13,5575.13,5575.13,347
2004/8/19,11:50:00,5574.38,5574.38,5574.38,5574.38,473
2004/8/19,11:51:00,5574.19,5574.19,5574.19,5574.19,217
2004/8/19,11:52:00,5572.56,5572.56,5572.56,5572.56,200
2004/8/19,11:53:00,5576.38,5576.38,5576.38,5576.38,313
2004/8/19,11:54:00,5573.56,5573.56,5573.56,5573.56,379
2004/8/19,11:55:00,5574.86,5574.86,5574.86,5574.86,324
2004/8/19,11:56:00,5577.46,5577.46,5577.46,5577.46,273
2004/8/19,11:57:00,5581.46,5581.46,5581.46,5581.46,359
2004/8/19,11:58:00,5582.51,5582.51,5582.51,5582.51,242
2004/8/19,11:59:00,5577.56,5577.56,5577.56,5577.56,260
2004/8/19,12:00:00,5575.52,5575.52,5575.52,5575.52,307
2004/8/19,12:01:00,5577.07,5577.07,5577.07,5577.07,320
2004/8/19,12:02:00,5571.35,5571.35,5571.35,5571.35,172
2004/8/19,12:03:00,5569.55,5569.55,5569.55,5569.55,256
2004/8/19,12:04:00,5567.13,5567.13,5567.13,5567.13,302
2004/8/19,12:05:00,5566.12,5566.12,5566.12,5566.12,313
2004/8/19,12:06:00,5566.63,5566.63,5566.63,5566.63,192
2004/8/19,12:07:00,5562.02,5562.02,5562.02,5562.02,330
2004/8/19,12:08:00,5564.91,5564.91,5564.91,5564.91,181
2004/8/19,12:09:00,5562.95,5562.95,5562.95,5562.95,146
2004/8/19,12:10:00,5562.97,5562.97,5562.97,5562.97,149
2004/8/19,12:11:00,5562.74,5562.74,5562.74,5562.74,210
2004/8/19,12:12:00,5563.31,5563.31,5563.31,5563.31,213
2004/8/19,12:13:00,5563.37,5563.37,5563.37,5563.37,84
2004/8/19,12:14:00,5561.01,5561.01,5561.01,5561.01,144
2004/8/19,12:15:00,5560.97,5560.97,5560.97,5560.97,183
2004/8/19,12:16:00,5563.06,5563.06,5563.06,5563.06,101
2004/8/19,12:17:00,5563.17,5563.17,5563.17,5563.17,129
2004/8/19,12:18:00,5563.95,5563.95,5563.95,5563.95,133
2004/8/19,12:19:00,5561.91,5561.91,5561.91,5561.91,152
2004/8/19,12:20:00,5564.57,5564.57,5564.57,5564.57,75
2004/8/19,12:21:00,5563.98,5563.98,5563.98,5563.98,186
2004/8/19,12:22:00,5563.12,5563.12,5563.12,5563.12,163
2004/8/19,12:23:00,5563.04,5563.04,5563.04,5563.04,108
2004/8/19,12:24:00,5563.89,5563.89,5563.89,5563.89,125
2004/8/19,12:25:00,5564.15,5564.15,5564.15,5564.15,161
2004/8/19,12:26:00,5565.44,5565.44,5565.44,5565.44,163
2004/8/19,12:27:00,5564.78,5564.78,5564.78,5564.78,105
2004/8/19,12:28:00,5568.88,5568.88,5568.88,5568.88,247
2004/8/19,12:29:00,5565.99,5565.99,5565.99,5565.99,206
2004/8/19,12:30:00,5571.21,5571.21,5571.21,5571.21,194
2004/8/19,12:31:00,5572.88,5572.88,5572.88,5572.88,182
2004/8/19,12:32:00,5573.84,5573.84,5573.84,5573.84,196
2004/8/19,12:33:00,5572.79,5572.79,5572.79,5572.79,234
2004/8/19,12:34:00,5568.81,5568.81,5568.81,5568.81,154
2004/8/19,12:35:00,5570.27,5570.27,5570.27,5570.27,215
2004/8/19,12:36:00,5575.89,5575.89,5575.89,5575.89,239
2004/8/19,12:37:00,5573.75,5573.75,5573.75,5573.75,170
2004/8/19,12:38:00,5576.31,5576.31,5576.31,5576.31,213
2004/8/19,12:39:00,5577.49,5577.49,5577.49,5577.49,224
2004/8/19,12:40:00,5575.18,5575.18,5575.18,5575.18,246
2004/8/19,12:41:00,5575.58,5575.58,5575.58,5575.58,142
2004/8/19,12:42:00,5580.25,5580.25,5580.25,5580.25,184
2004/8/19,12:43:00,5578.49,5578.49,5578.49,5578.49,181
2004/8/19,12:44:00,5578.52,5578.52,5578.52,5578.52,139
2004/8/19,12:45:00,5578.75,5578.75,5578.75,5578.75,221
2004/8/19,12:46:00,5581.48,5581.48,5581.48,5581.48,306
2004/8/19,12:47:00,5581.39,5581.39,5581.39,5581.39,226
2004/8/19,12:48:00,5580.10,5580.10,5580.10,5580.10,221
2004/8/19,12:49:00,5582.94,5582.94,5582.94,5582.94,248
2004/8/19,12:50:00,5579.58,5579.58,5579.58,5579.58,231
2004/8/19,12:51:00,5583.03,5583.03,5583.03,5583.03,219
2004/8/19,12:52:00,5583.41,5583.41,5583.41,5583.41,248
2004/8/19,12:53:00,5581.77,5581.77,5581.77,5581.77,291
2004/8/19,12:54:00,5585.68,5585.68,5585.68,5585.68,216
2004/8/19,12:55:00,5584.78,5584.78,5584.78,5584.78,171
2004/8/19,12:56:00,5586.11,5586.11,5586.11,5586.11,265
2004/8/19,12:57:00,5582.82,5582.82,5582.82,5582.82,361
2004/8/19,12:58:00,5587.15,5587.15,5587.15,5587.15,219
2004/8/19,12:59:00,5591.16,5591.16,5591.16,5591.16,290
2004/8/19,13:00:00,5587.91,5587.91,5587.91,5587.91,326
2004/8/19,13:01:00,5585.01,5585.01,5585.01,5585.01,234
2004/8/19,13:02:00,5585.98,5585.98,5585.98,5585.98,213
2004/8/19,13:03:00,5585.25,5585.25,5585.25,5585.25,342
2004/8/19,13:04:00,5585.21,5585.21,5585.21,5585.21,272
2004/8/19,13:05:00,5593.46,5593.46,5593.46,5593.46,225
2004/8/19,13:06:00,5593.70,5593.70,5593.70,5593.70,249
2004/8/19,13:07:00,5591.88,5591.88,5591.88,5591.88,296
2004/8/19,13:08:00,5588.68,5588.68,5588.68,5588.68,304
2004/8/19,13:09:00,5591.55,5591.55,5591.55,5591.55,262
2004/8/19,13:10:00,5595.38,5595.38,5595.38,5595.38,424
2004/8/19,13:11:00,5594.03,5594.03,5594.03,5594.03,481
2004/8/19,13:12:00,5595.24,5595.24,5595.24,5595.24,677
2004/8/19,13:13:00,5597.01,5597.01,5597.01,5597.01,867
2004/8/19,13:14:00,5599.45,5599.45,5599.45,5599.45,587
2004/8/19,13:15:00,5598.90,5598.90,5598.90,5598.90,410
2004/8/19,13:16:00,5597.95,5597.95,5597.95,5597.95,429
2004/8/19,13:17:00,5602.81,5602.81,5602.81,5602.81,568
2004/8/19,13:18:00,5603.28,5603.28,5603.28,5603.28,568
2004/8/19,13:19:00,5603.18,5603.18,5603.18,5603.18,313
2004/8/19,13:20:00,5601.72,5601.72,5601.72,5601.72,364
2004/8/19,13:21:00,5605.04,5605.04,5605.04,5605.04,445
2004/8/19,13:22:00,5600.58,5600.58,5600.58,5600.58,375
2004/8/19,13:23:00,5602.73,5602.73,5602.73,5602.73,317
2004/8/19,13:24:00,5601.39,5601.39,5601.39,5601.39,476
2004/8/19,13:25:00,5598.24,5598.24,5598.24,5598.24,562
2004/8/19,13:26:00,5598.24,5598.24,5598.24,5598.24,0
2004/8/19,13:27:00,5598.24,5598.24,5598.24,5598.24,0
2004/8/19,13:28:00,5598.24,5598.24,5598.24,5598.24,0
2004/8/19,13:29:00,5598.24,5598.24,5598.24,5598.24,0
2004/8/19,13:30:00,5602.99,5602.99,5602.99,5602.99,3077
2004/8/20,09:00:00,5602.99,5602.99,5602.99,5602.99,74
2004/8/20,09:01:00,5601.35,5601.35,5601.35,5601.35,1906
2004/8/20,09:02:00,5597.67,5597.67,5597.67,5597.67,762
2004/8/20,09:03:00,5591.03,5591.03,5591.03,5591.03,607
2004/8/20,09:04:00,5592.01,5592.01,5592.01,5592.01,678
2004/8/20,09:05:00,5594.94,5594.94,5594.94,5594.94,823
2004/8/20,09:06:00,5599.51,5599.51,5599.51,5599.51,746
2004/8/20,09:07:00,5608.89,5608.89,5608.89,5608.89,613
2004/8/20,09:08:00,5614.92,5614.92,5614.92,5614.92,939
2004/8/20,09:09:00,5624.91,5624.91,5624.91,5624.91,1165
2004/8/20,09:10:00,5625.42,5625.42,5625.42,5625.42,864
2004/8/20,09:11:00,5629.87,5629.87,5629.87,5629.87,1038
2004/8/20,09:12:00,5629.08,5629.08,5629.08,5629.08,1286
2004/8/20,09:13:00,5627.10,5627.10,5627.10,5627.10,972
2004/8/20,09:14:00,5627.91,5627.91,5627.91,5627.91,745
2004/8/20,09:15:00,5622.20,5622.20,5622.20,5622.20,800
2004/8/20,09:16:00,5618.32,5618.32,5618.32,5618.32,729
2004/8/20,09:17:00,5612.95,5612.95,5612.95,5612.95,501
2004/8/20,09:18:00,5609.26,5609.26,5609.26,5609.26,639
2004/8/20,09:19:00,5601.36,5601.36,5601.36,5601.36,643
2004/8/20,09:20:00,5605.28,5605.28,5605.28,5605.28,542
2004/8/20,09:21:00,5599.37,5599.37,5599.37,5599.37,440
2004/8/20,09:22:00,5599.85,5599.85,5599.85,5599.85,497
2004/8/20,09:23:00,5602.97,5602.97,5602.97,5602.97,534
2004/8/20,09:24:00,5601.65,5601.65,5601.65,5601.65,392
2004/8/20,09:25:00,5609.67,5609.67,5609.67,5609.67,407
2004/8/20,09:26:00,5611.65,5611.65,5611.65,5611.65,541
2004/8/20,09:27:00,5615.75,5615.75,5615.75,5615.75,599
2004/8/20,09:28:00,5621.14,5621.14,5621.14,5621.14,366
2004/8/20,09:29:00,5622.96,5622.96,5622.96,5622.96,557
2004/8/20,09:30:00,5625.40,5625.40,5625.40,5625.40,508
2004/8/20,09:31:00,5624.31,5624.31,5624.31,5624.31,475
2004/8/20,09:32:00,5625.24,5625.24,5625.24,5625.24,472
2004/8/20,09:33:00,5625.11,5625.11,5625.11,5625.11,636
2004/8/20,09:34:00,5626.36,5626.36,5626.36,5626.36,500
2004/8/20,09:35:00,5626.17,5626.17,5626.17,5626.17,439
2004/8/20,09:36:00,5628.42,5628.42,5628.42,5628.42,606
2004/8/20,09:37:00,5626.93,5626.93,5626.93,5626.93,546
2004/8/20,09:38:00,5628.09,5628.09,5628.09,5628.09,368
2004/8/20,09:39:00,5628.18,5628.18,5628.18,5628.18,300
2004/8/20,09:40:00,5625.60,5625.60,5625.60,5625.60,463
2004/8/20,09:41:00,5626.47,5626.47,5626.47,5626.47,401
2004/8/20,09:42:00,5626.34,5626.34,5626.34,5626.34,277
2004/8/20,09:43:00,5623.42,5623.42,5623.42,5623.42,373
2004/8/20,09:44:00,5626.19,5626.19,5626.19,5626.19,396
2004/8/20,09:45:00,5621.66,5621.66,5621.66,5621.66,310
2004/8/20,09:46:00,5623.66,5623.66,5623.66,5623.66,300
2004/8/20,09:47:00,5617.87,5617.87,5617.87,5617.87,445
2004/8/20,09:48:00,5617.37,5617.37,5617.37,5617.37,324
2004/8/20,09:49:00,5615.40,5615.40,5615.40,5615.40,308
2004/8/20,09:50:00,5614.99,5614.99,5614.99,5614.99,379
2004/8/20,09:51:00,5609.65,5609.65,5609.65,5609.65,428
2004/8/20,09:52:00,5611.88,5611.88,5611.88,5611.88,354
2004/8/20,09:53:00,5611.49,5611.49,5611.49,5611.49,304
2004/8/20,09:54:00,5608.72,5608.72,5608.72,5608.72,413
2004/8/20,09:55:00,5611.82,5611.82,5611.82,5611.82,333
2004/8/20,09:56:00,5611.06,5611.06,5611.06,5611.06,350
2004/8/20,09:57:00,5613.28,5613.28,5613.28,5613.28,347
2004/8/20,09:58:00,5614.72,5614.72,5614.72,5614.72,417
2004/8/20,09:59:00,5618.37,5618.37,5618.37,5618.37,271
2004/8/20,10:00:00,5620.06,5620.06,5620.06,5620.06,206
2004/8/20,10:01:00,5618.16,5618.16,5618.16,5618.16,318
2004/8/20,10:02:00,5622.39,5622.39,5622.39,5622.39,319
2004/8/20,10:03:00,5617.57,5617.57,5617.57,5617.57,206
2004/8/20,10:04:00,5620.12,5620.12,5620.12,5620.12,310
2004/8/20,10:05:00,5620.54,5620.54,5620.54,5620.54,264
2004/8/20,10:06:00,5620.72,5620.72,5620.72,5620.72,242
2004/8/20,10:07:00,5620.57,5620.57,5620.57,5620.57,171
2004/8/20,10:08:00,5617.95,5617.95,5617.95,5617.95,226
2004/8/20,10:09:00,5618.33,5618.33,5618.33,5618.33,257
2004/8/20,10:10:00,5617.69,5617.69,5617.69,5617.69,162
2004/8/20,10:11:00,5615.89,5615.89,5615.89,5615.89,219
2004/8/20,10:12:00,5615.85,5615.85,5615.85,5615.85,299
2004/8/20,10:13:00,5618.91,5618.91,5618.91,5618.91,296
2004/8/20,10:14:00,5615.72,5615.72,5615.72,5615.72,188
2004/8/20,10:15:00,5615.63,5615.63,5615.63,5615.63,266
2004/8/20,10:16:00,5619.14,5619.14,5619.14,5619.14,255
2004/8/20,10:17:00,5619.44,5619.44,5619.44,5619.44,151
2004/8/20,10:18:00,5614.20,5614.20,5614.20,5614.20,202
2004/8/20,10:19:00,5622.64,5622.64,5622.64,5622.64,363
2004/8/20,10:20:00,5624.51,5624.51,5624.51,5624.51,321
2004/8/20,10:21:00,5620.17,5620.17,5620.17,5620.17,237
2004/8/20,10:22:00,5621.97,5621.97,5621.97,5621.97,359
2004/8/20,10:23:00,5624.36,5624.36,5624.36,5624.36,345
2004/8/20,10:24:00,5627.32,5627.32,5627.32,5627.32,364
2004/8/20,10:25:00,5629.90,5629.90,5629.90,5629.90,428
2004/8/20,10:26:00,5626.15,5626.15,5626.15,5626.15,519
2004/8/20,10:27:00,5634.76,5634.76,5634.76,5634.76,489
2004/8/20,10:28:00,5637.45,5637.45,5637.45,5637.45,430
2004/8/20,10:29:00,5641.15,5641.15,5641.15,5641.15,715
2004/8/20,10:30:00,5644.47,5644.47,5644.47,5644.47,666
2004/8/20,10:31:00,5648.64,5648.64,5648.64,5648.64,685
2004/8/20,10:32:00,5650.19,5650.19,5650.19,5650.19,705
2004/8/20,10:33:00,5649.09,5649.09,5649.09,5649.09,661
2004/8/20,10:34:00,5648.95,5648.95,5648.95,5648.95,531
2004/8/20,10:35:00,5653.16,5653.16,5653.16,5653.16,416
2004/8/20,10:36:00,5648.66,5648.66,5648.66,5648.66,476
2004/8/20,10:37:00,5644.71,5644.71,5644.71,5644.71,450
2004/8/20,10:38:00,5644.56,5644.56,5644.56,5644.56,325
2004/8/20,10:39:00,5641.74,5641.74,5641.74,5641.74,316
2004/8/20,10:40:00,5641.51,5641.51,5641.51,5641.51,356
2004/8/20,10:41:00,5645.81,5645.81,5645.81,5645.81,303
2004/8/20,10:42:00,5639.45,5639.45,5639.45,5639.45,207
2004/8/20,10:43:00,5641.63,5641.63,5641.63,5641.63,249
2004/8/20,10:44:00,5637.50,5637.50,5637.50,5637.50,230
2004/8/20,10:45:00,5638.55,5638.55,5638.55,5638.55,152
2004/8/20,10:46:00,5636.53,5636.53,5636.53,5636.53,198
2004/8/20,10:47:00,5639.00,5639.00,5639.00,5639.00,222
2004/8/20,10:48:00,5635.33,5635.33,5635.33,5635.33,172
2004/8/20,10:49:00,5636.11,5636.11,5636.11,5636.11,171
2004/8/20,10:50:00,5638.83,5638.83,5638.83,5638.83,401
2004/8/20,10:51:00,5642.23,5642.23,5642.23,5642.23,336
2004/8/20,10:52:00,5644.67,5644.67,5644.67,5644.67,237
2004/8/20,10:53:00,5646.06,5646.06,5646.06,5646.06,313
2004/8/20,10:54:00,5647.41,5647.41,5647.41,5647.41,313
2004/8/20,10:55:00,5647.16,5647.16,5647.16,5647.16,321
2004/8/20,10:56:00,5646.41,5646.41,5646.41,5646.41,274
2004/8/20,10:57:00,5650.13,5650.13,5650.13,5650.13,470
2004/8/20,10:58:00,5653.51,5653.51,5653.51,5653.51,533
2004/8/20,10:59:00,5657.28,5657.28,5657.28,5657.28,305
2004/8/20,11:00:00,5653.38,5653.38,5653.38,5653.38,468
2004/8/20,11:01:00,5656.96,5656.96,5656.96,5656.96,431
2004/8/20,11:02:00,5656.82,5656.82,5656.82,5656.82,336
2004/8/20,11:03:00,5660.07,5660.07,5660.07,5660.07,305
2004/8/20,11:04:00,5658.97,5658.97,5658.97,5658.97,413
2004/8/20,11:05:00,5663.43,5663.43,5663.43,5663.43,404
2004/8/20,11:06:00,5664.50,5664.50,5664.50,5664.50,298
2004/8/20,11:07:00,5670.35,5670.35,5670.35,5670.35,534
2004/8/20,11:08:00,5666.16,5666.16,5666.16,5666.16,498
2004/8/20,11:09:00,5667.58,5667.58,5667.58,5667.58,448
2004/8/20,11:10:00,5667.72,5667.72,5667.72,5667.72,356
2004/8/20,11:11:00,5664.76,5664.76,5664.76,5664.76,441
2004/8/20,11:12:00,5661.88,5661.88,5661.88,5661.88,341
2004/8/20,11:13:00,5662.46,5662.46,5662.46,5662.46,326
2004/8/20,11:14:00,5655.69,5655.69,5655.69,5655.69,329
2004/8/20,11:15:00,5656.89,5656.89,5656.89,5656.89,386
2004/8/20,11:16:00,5653.07,5653.07,5653.07,5653.07,304
2004/8/20,11:17:00,5652.06,5652.06,5652.06,5652.06,230
2004/8/20,11:18:00,5649.71,5649.71,5649.71,5649.71,330
2004/8/20,11:19:00,5647.52,5647.52,5647.52,5647.52,325
2004/8/20,11:20:00,5646.75,5646.75,5646.75,5646.75,240
2004/8/20,11:21:00,5642.99,5642.99,5642.99,5642.99,268
2004/8/20,11:22:00,5641.38,5641.38,5641.38,5641.38,295
2004/8/20,11:23:00,5644.25,5644.25,5644.25,5644.25,273
2004/8/20,11:24:00,5636.92,5636.92,5636.92,5636.92,255
2004/8/20,11:25:00,5640.05,5640.05,5640.05,5640.05,362
2004/8/20,11:26:00,5635.33,5635.33,5635.33,5635.33,278
2004/8/20,11:27:00,5640.15,5640.15,5640.15,5640.15,195
2004/8/20,11:28:00,5632.73,5632.73,5632.73,5632.73,258
2004/8/20,11:29:00,5633.83,5633.83,5633.83,5633.83,266
2004/8/20,11:30:00,5631.40,5631.40,5631.40,5631.40,270
2004/8/20,11:31:00,5634.18,5634.18,5634.18,5634.18,172
2004/8/20,11:32:00,5636.07,5636.07,5636.07,5636.07,283
2004/8/20,11:33:00,5633.54,5633.54,5633.54,5633.54,202
2004/8/20,11:34:00,5634.23,5634.23,5634.23,5634.23,109
2004/8/20,11:35:00,5638.15,5638.15,5638.15,5638.15,163
2004/8/20,11:36:00,5633.01,5633.01,5633.01,5633.01,175
2004/8/20,11:37:00,5642.98,5642.98,5642.98,5642.98,142
2004/8/20,11:38:00,5634.88,5634.88,5634.88,5634.88,99
2004/8/20,11:39:00,5637.49,5637.49,5637.49,5637.49,172
2004/8/20,11:40:00,5641.53,5641.53,5641.53,5641.53,175
2004/8/20,11:41:00,5639.00,5639.00,5639.00,5639.00,86
2004/8/20,11:42:00,5645.26,5645.26,5645.26,5645.26,149
2004/8/20,11:43:00,5640.12,5640.12,5640.12,5640.12,170
2004/8/20,11:44:00,5639.68,5639.68,5639.68,5639.68,135
2004/8/20,11:45:00,5640.81,5640.81,5640.81,5640.81,140
2004/8/20,11:46:00,5641.37,5641.37,5641.37,5641.37,241
2004/8/20,11:47:00,5641.91,5641.91,5641.91,5641.91,205
2004/8/20,11:48:00,5638.53,5638.53,5638.53,5638.53,157
2004/8/20,11:49:00,5642.98,5642.98,5642.98,5642.98,217
2004/8/20,11:50:00,5641.85,5641.85,5641.85,5641.85,226
2004/8/20,11:51:00,5645.99,5645.99,5645.99,5645.99,195
2004/8/20,11:52:00,5645.72,5645.72,5645.72,5645.72,128
2004/8/20,11:53:00,5644.74,5644.74,5644.74,5644.74,214
2004/8/20,11:54:00,5644.85,5644.85,5644.85,5644.85,149
2004/8/20,11:55:00,5645.49,5645.49,5645.49,5645.49,171
2004/8/20,11:56:00,5643.63,5643.63,5643.63,5643.63,221
2004/8/20,11:57:00,5643.18,5643.18,5643.18,5643.18,168
2004/8/20,11:58:00,5642.94,5642.94,5642.94,5642.94,190
2004/8/20,11:59:00,5643.18,5643.18,5643.18,5643.18,190
2004/8/20,12:00:00,5641.31,5641.31,5641.31,5641.31,192
2004/8/20,12:01:00,5634.54,5634.54,5634.54,5634.54,390
2004/8/20,12:02:00,5635.91,5635.91,5635.91,5635.91,250
2004/8/20,12:03:00,5631.74,5631.74,5631.74,5631.74,314
2004/8/20,12:04:00,5630.00,5630.00,5630.00,5630.00,324
2004/8/20,12:05:00,5628.50,5628.50,5628.50,5628.50,303
2004/8/20,12:06:00,5627.76,5627.76,5627.76,5627.76,251
2004/8/20,12:07:00,5623.10,5623.10,5623.10,5623.10,301
2004/8/20,12:08:00,5623.84,5623.84,5623.84,5623.84,250
2004/8/20,12:09:00,5620.80,5620.80,5620.80,5620.80,193
2004/8/20,12:10:00,5622.15,5622.15,5622.15,5622.15,291
2004/8/20,12:11:00,5620.78,5620.78,5620.78,5620.78,265
2004/8/20,12:12:00,5619.96,5619.96,5619.96,5619.96,246
2004/8/20,12:13:00,5619.53,5619.53,5619.53,5619.53,183
2004/8/20,12:14:00,5616.64,5616.64,5616.64,5616.64,206
2004/8/20,12:15:00,5621.30,5621.30,5621.30,5621.30,236
2004/8/20,12:16:00,5617.93,5617.93,5617.93,5617.93,159
2004/8/20,12:17:00,5623.51,5623.51,5623.51,5623.51,169
2004/8/20,12:18:00,5621.88,5621.88,5621.88,5621.88,191
2004/8/20,12:19:00,5624.34,5624.34,5624.34,5624.34,170
2004/8/20,12:20:00,5627.38,5627.38,5627.38,5627.38,111
2004/8/20,12:21:00,5624.30,5624.30,5624.30,5624.30,178
2004/8/20,12:22:00,5626.39,5626.39,5626.39,5626.39,244
2004/8/20,12:23:00,5632.99,5632.99,5632.99,5632.99,127
2004/8/20,12:24:00,5632.98,5632.98,5632.98,5632.98,128
2004/8/20,12:25:00,5630.21,5630.21,5630.21,5630.21,174
2004/8/20,12:26:00,5632.32,5632.32,5632.32,5632.32,148
2004/8/20,12:27:00,5628.54,5628.54,5628.54,5628.54,102
2004/8/20,12:28:00,5631.38,5631.38,5631.38,5631.38,225
2004/8/20,12:29:00,5630.10,5630.10,5630.10,5630.10,150
2004/8/20,12:30:00,5632.32,5632.32,5632.32,5632.32,104
2004/8/20,12:31:00,5628.22,5628.22,5628.22,5628.22,127
2004/8/20,12:32:00,5626.00,5626.00,5626.00,5626.00,116
2004/8/20,12:33:00,5625.06,5625.06,5625.06,5625.06,122
2004/8/20,12:34:00,5626.67,5626.67,5626.67,5626.67,69
2004/8/20,12:35:00,5625.18,5625.18,5625.18,5625.18,154
2004/8/20,12:36:00,5627.05,5627.05,5627.05,5627.05,152
2004/8/20,12:37:00,5626.19,5626.19,5626.19,5626.19,127
2004/8/20,12:38:00,5623.00,5623.00,5623.00,5623.00,136
2004/8/20,12:39:00,5622.45,5622.45,5622.45,5622.45,187
2004/8/20,12:40:00,5621.67,5621.67,5621.67,5621.67,186
2004/8/20,12:41:00,5621.42,5621.42,5621.42,5621.42,203
2004/8/20,12:42:00,5617.17,5617.17,5617.17,5617.17,214
2004/8/20,12:43:00,5620.13,5620.13,5620.13,5620.13,226
2004/8/20,12:44:00,5617.05,5617.05,5617.05,5617.05,143
2004/8/20,12:45:00,5618.44,5618.44,5618.44,5618.44,174
2004/8/20,12:46:00,5620.26,5620.26,5620.26,5620.26,203
2004/8/20,12:47:00,5619.77,5619.77,5619.77,5619.77,180
2004/8/20,12:48:00,5619.92,5619.92,5619.92,5619.92,113
2004/8/20,12:49:00,5620.08,5620.08,5620.08,5620.08,183
2004/8/20,12:50:00,5621.96,5621.96,5621.96,5621.96,242
2004/8/20,12:51:00,5622.39,5622.39,5622.39,5622.39,155
2004/8/20,12:52:00,5625.51,5625.51,5625.51,5625.51,186
2004/8/20,12:53:00,5626.26,5626.26,5626.26,5626.26,275
2004/8/20,12:54:00,5623.95,5623.95,5623.95,5623.95,151
2004/8/20,12:55:00,5625.35,5625.35,5625.35,5625.35,98
2004/8/20,12:56:00,5622.56,5622.56,5622.56,5622.56,179
2004/8/20,12:57:00,5625.16,5625.16,5625.16,5625.16,176
2004/8/20,12:58:00,5623.92,5623.92,5623.92,5623.92,130
2004/8/20,12:59:00,5626.80,5626.80,5626.80,5626.80,150
2004/8/20,13:00:00,5627.24,5627.24,5627.24,5627.24,191
2004/8/20,13:01:00,5626.51,5626.51,5626.51,5626.51,148
2004/8/20,13:02:00,5623.94,5623.94,5623.94,5623.94,112
2004/8/20,13:03:00,5621.29,5621.29,5621.29,5621.29,171
2004/8/20,13:04:00,5624.96,5624.96,5624.96,5624.96,237
2004/8/20,13:05:00,5621.98,5621.98,5621.98,5621.98,144
2004/8/20,13:06:00,5620.12,5620.12,5620.12,5620.12,206
2004/8/20,13:07:00,5619.93,5619.93,5619.93,5619.93,216
2004/8/20,13:08:00,5616.78,5616.78,5616.78,5616.78,223
2004/8/20,13:09:00,5616.56,5616.56,5616.56,5616.56,168
2004/8/20,13:10:00,5618.13,5618.13,5618.13,5618.13,377
2004/8/20,13:11:00,5610.60,5610.60,5610.60,5610.60,404
2004/8/20,13:12:00,5613.78,5613.78,5613.78,5613.78,252
2004/8/20,13:13:00,5607.44,5607.44,5607.44,5607.44,440
2004/8/20,13:14:00,5606.28,5606.28,5606.28,5606.28,420
2004/8/20,13:15:00,5604.27,5604.27,5604.27,5604.27,373
2004/8/20,13:16:00,5607.76,5607.76,5607.76,5607.76,263
2004/8/20,13:17:00,5606.35,5606.35,5606.35,5606.35,333
2004/8/20,13:18:00,5610.17,5610.17,5610.17,5610.17,342
2004/8/20,13:19:00,5607.90,5607.90,5607.90,5607.90,226
2004/8/20,13:20:00,5614.01,5614.01,5614.01,5614.01,288
2004/8/20,13:21:00,5618.31,5618.31,5618.31,5618.31,414
2004/8/20,13:22:00,5619.65,5619.65,5619.65,5619.65,450
2004/8/20,13:23:00,5620.85,5620.85,5620.85,5620.85,308
2004/8/20,13:24:00,5624.78,5624.78,5624.78,5624.78,493
2004/8/20,13:25:00,5627.46,5627.46,5627.46,5627.46,510
2004/8/20,13:26:00,5627.46,5627.46,5627.46,5627.46,0
2004/8/20,13:27:00,5627.46,5627.46,5627.46,5627.46,0
2004/8/20,13:28:00,5627.46,5627.46,5627.46,5627.46,0
2004/8/20,13:29:00,5627.46,5627.46,5627.46,5627.46,0
2004/8/20,13:30:00,5622.86,5622.86,5622.86,5622.86,3360
2004/8/23,09:00:00,5622.86,5622.86,5622.86,5622.86,77
2004/8/23,09:01:00,5651.77,5651.77,5651.77,5651.77,2122
2004/8/23,09:02:00,5659.98,5659.98,5659.98,5659.98,774
2004/8/23,09:03:00,5660.19,5660.19,5660.19,5660.19,595
2004/8/23,09:04:00,5656.84,5656.84,5656.84,5656.84,620
2004/8/23,09:05:00,5654.31,5654.31,5654.31,5654.31,666
2004/8/23,09:06:00,5651.77,5651.77,5651.77,5651.77,522
2004/8/23,09:07:00,5650.31,5650.31,5650.31,5650.31,466
2004/8/23,09:08:00,5652.54,5652.54,5652.54,5652.54,564
2004/8/23,09:09:00,5644.74,5644.74,5644.74,5644.74,541
2004/8/23,09:10:00,5640.94,5640.94,5640.94,5640.94,510
2004/8/23,09:11:00,5647.46,5647.46,5647.46,5647.46,500
2004/8/23,09:12:00,5642.77,5642.77,5642.77,5642.77,557
2004/8/23,09:13:00,5639.78,5639.78,5639.78,5639.78,493
2004/8/23,09:14:00,5636.74,5636.74,5636.74,5636.74,356
2004/8/23,09:15:00,5634.53,5634.53,5634.53,5634.53,396
2004/8/23,09:16:00,5628.54,5628.54,5628.54,5628.54,408
2004/8/23,09:17:00,5628.03,5628.03,5628.03,5628.03,293
2004/8/23,09:18:00,5631.23,5631.23,5631.23,5631.23,306
2004/8/23,09:19:00,5632.93,5632.93,5632.93,5632.93,447
2004/8/23,09:20:00,5631.35,5631.35,5631.35,5631.35,402
2004/8/23,09:21:00,5633.73,5633.73,5633.73,5633.73,297
2004/8/23,09:22:00,5637.18,5637.18,5637.18,5637.18,412
2004/8/23,09:23:00,5640.02,5640.02,5640.02,5640.02,407
2004/8/23,09:24:00,5642.42,5642.42,5642.42,5642.42,297
2004/8/23,09:25:00,5643.08,5643.08,5643.08,5643.08,281
2004/8/23,09:26:00,5643.02,5643.02,5643.02,5643.02,435
2004/8/23,09:27:00,5643.92,5643.92,5643.92,5643.92,468
2004/8/23,09:28:00,5646.31,5646.31,5646.31,5646.31,292
2004/8/23,09:29:00,5646.62,5646.62,5646.62,5646.62,367
2004/8/23,09:30:00,5650.71,5650.71,5650.71,5650.71,405
2004/8/23,09:31:00,5649.08,5649.08,5649.08,5649.08,312
2004/8/23,09:32:00,5648.84,5648.84,5648.84,5648.84,362
2004/8/23,09:33:00,5650.39,5650.39,5650.39,5650.39,385
2004/8/23,09:34:00,5651.47,5651.47,5651.47,5651.47,286
2004/8/23,09:35:00,5647.62,5647.62,5647.62,5647.62,210
2004/8/23,09:36:00,5645.31,5645.31,5645.31,5645.31,317
2004/8/23,09:37:00,5641.29,5641.29,5641.29,5641.29,300
2004/8/23,09:38:00,5639.82,5639.82,5639.82,5639.82,293
2004/8/23,09:39:00,5639.38,5639.38,5639.38,5639.38,254
2004/8/23,09:40:00,5637.56,5637.56,5637.56,5637.56,428
2004/8/23,09:41:00,5634.74,5634.74,5634.74,5634.74,348
2004/8/23,09:42:00,5632.07,5632.07,5632.07,5632.07,323
2004/8/23,09:43:00,5631.41,5631.41,5631.41,5631.41,369
2004/8/23,09:44:00,5631.69,5631.69,5631.69,5631.69,431
2004/8/23,09:45:00,5629.78,5629.78,5629.78,5629.78,268
2004/8/23,09:46:00,5624.03,5624.03,5624.03,5624.03,239
2004/8/23,09:47:00,5623.25,5623.25,5623.25,5623.25,289
2004/8/23,09:48:00,5622.29,5622.29,5622.29,5622.29,293
2004/8/23,09:49:00,5620.51,5620.51,5620.51,5620.51,259
2004/8/23,09:50:00,5622.95,5622.95,5622.95,5622.95,350
2004/8/23,09:51:00,5623.22,5623.22,5623.22,5623.22,302
2004/8/23,09:52:00,5627.24,5627.24,5627.24,5627.24,294
2004/8/23,09:53:00,5630.41,5630.41,5630.41,5630.41,219
2004/8/23,09:54:00,5631.88,5631.88,5631.88,5631.88,313
2004/8/23,09:55:00,5632.52,5632.52,5632.52,5632.52,256
2004/8/23,09:56:00,5631.25,5631.25,5631.25,5631.25,163
2004/8/23,09:57:00,5641.24,5641.24,5641.24,5641.24,316
2004/8/23,09:58:00,5638.08,5638.08,5638.08,5638.08,260
2004/8/23,09:59:00,5636.72,5636.72,5636.72,5636.72,165
2004/8/23,10:00:00,5637.73,5637.73,5637.73,5637.73,145
2004/8/23,10:01:00,5637.65,5637.65,5637.65,5637.65,329
2004/8/23,10:02:00,5638.33,5638.33,5638.33,5638.33,264
2004/8/23,10:03:00,5637.76,5637.76,5637.76,5637.76,143
2004/8/23,10:04:00,5639.65,5639.65,5639.65,5639.65,190
2004/8/23,10:05:00,5638.03,5638.03,5638.03,5638.03,189
2004/8/23,10:06:00,5637.43,5637.43,5637.43,5637.43,127
2004/8/23,10:07:00,5637.21,5637.21,5637.21,5637.21,143
2004/8/23,10:08:00,5636.54,5636.54,5636.54,5636.54,201
2004/8/23,10:09:00,5637.89,5637.89,5637.89,5637.89,199
2004/8/23,10:10:00,5638.11,5638.11,5638.11,5638.11,110
2004/8/23,10:11:00,5638.46,5638.46,5638.46,5638.46,201
2004/8/23,10:12:00,5637.28,5637.28,5637.28,5637.28,192
2004/8/23,10:13:00,5638.11,5638.11,5638.11,5638.11,172
2004/8/23,10:14:00,5639.82,5639.82,5639.82,5639.82,151
2004/8/23,10:15:00,5640.77,5640.77,5640.77,5640.77,300
2004/8/23,10:16:00,5639.64,5639.64,5639.64,5639.64,210
2004/8/23,10:17:00,5641.73,5641.73,5641.73,5641.73,153
2004/8/23,10:18:00,5645.20,5645.20,5645.20,5645.20,220
2004/8/23,10:19:00,5645.45,5645.45,5645.45,5645.45,360
2004/8/23,10:20:00,5648.71,5648.71,5648.71,5648.71,239
2004/8/23,10:21:00,5650.65,5650.65,5650.65,5650.65,235
2004/8/23,10:22:00,5653.24,5653.24,5653.24,5653.24,416
2004/8/23,10:23:00,5653.75,5653.75,5653.75,5653.75,441
2004/8/23,10:24:00,5659.02,5659.02,5659.02,5659.02,312
2004/8/23,10:25:00,5657.41,5657.41,5657.41,5657.41,473
2004/8/23,10:26:00,5659.05,5659.05,5659.05,5659.05,455
2004/8/23,10:27:00,5656.16,5656.16,5656.16,5656.16,320
2004/8/23,10:28:00,5655.63,5655.63,5655.63,5655.63,238
2004/8/23,10:29:00,5654.72,5654.72,5654.72,5654.72,336
2004/8/23,10:30:00,5653.23,5653.23,5653.23,5653.23,233
2004/8/23,10:31:00,5649.46,5649.46,5649.46,5649.46,141
2004/8/23,10:32:00,5648.33,5648.33,5648.33,5648.33,191
2004/8/23,10:33:00,5650.88,5650.88,5650.88,5650.88,211
2004/8/23,10:34:00,5648.40,5648.40,5648.40,5648.40,175
2004/8/23,10:35:00,5648.40,5648.40,5648.40,5648.40,139
2004/8/23,10:36:00,5649.62,5649.62,5649.62,5649.62,234
2004/8/23,10:37:00,5650.13,5650.13,5650.13,5650.13,196
2004/8/23,10:38:00,5651.87,5651.87,5651.87,5651.87,122
2004/8/23,10:39:00,5649.42,5649.42,5649.42,5649.42,169
2004/8/23,10:40:00,5653.16,5653.16,5653.16,5653.16,165
2004/8/23,10:41:00,5650.36,5650.36,5650.36,5650.36,110
2004/8/23,10:42:00,5652.90,5652.90,5652.90,5652.90,148
2004/8/23,10:43:00,5657.29,5657.29,5657.29,5657.29,183
2004/8/23,10:44:00,5652.30,5652.30,5652.30,5652.30,206
2004/8/23,10:45:00,5653.72,5653.72,5653.72,5653.72,116
2004/8/23,10:46:00,5653.05,5653.05,5653.05,5653.05,193
2004/8/23,10:47:00,5652.37,5652.37,5652.37,5652.37,179
2004/8/23,10:48:00,5650.17,5650.17,5650.17,5650.17,155
2004/8/23,10:49:00,5652.66,5652.66,5652.66,5652.66,131
2004/8/23,10:50:00,5651.55,5651.55,5651.55,5651.55,192
2004/8/23,10:51:00,5650.38,5650.38,5650.38,5650.38,183
2004/8/23,10:52:00,5649.13,5649.13,5649.13,5649.13,104
2004/8/23,10:53:00,5650.17,5650.17,5650.17,5650.17,113
2004/8/23,10:54:00,5649.87,5649.87,5649.87,5649.87,159
2004/8/23,10:55:00,5649.38,5649.38,5649.38,5649.38,122
2004/8/23,10:56:00,5649.94,5649.94,5649.94,5649.94,108
2004/8/23,10:57:00,5650.72,5650.72,5650.72,5650.72,217
2004/8/23,10:58:00,5652.15,5652.15,5652.15,5652.15,195
2004/8/23,10:59:00,5651.93,5651.93,5651.93,5651.93,149
2004/8/23,11:00:00,5654.58,5654.58,5654.58,5654.58,176
2004/8/23,11:01:00,5653.93,5653.93,5653.93,5653.93,188
2004/8/23,11:02:00,5655.93,5655.93,5655.93,5655.93,218
2004/8/23,11:03:00,5654.38,5654.38,5654.38,5654.38,148
2004/8/23,11:04:00,5654.17,5654.17,5654.17,5654.17,248
2004/8/23,11:05:00,5660.70,5660.70,5660.70,5660.70,286
2004/8/23,11:06:00,5659.23,5659.23,5659.23,5659.23,195
2004/8/23,11:07:00,5665.86,5665.86,5665.86,5665.86,310
2004/8/23,11:08:00,5667.99,5667.99,5667.99,5667.99,460
2004/8/23,11:09:00,5670.95,5670.95,5670.95,5670.95,407
2004/8/23,11:10:00,5673.46,5673.46,5673.46,5673.46,335
2004/8/23,11:11:00,5670.59,5670.59,5670.59,5670.59,425
2004/8/23,11:12:00,5674.40,5674.40,5674.40,5674.40,439
2004/8/23,11:13:00,5670.80,5670.80,5670.80,5670.80,308
2004/8/23,11:14:00,5669.11,5669.11,5669.11,5669.11,285
2004/8/23,11:15:00,5667.78,5667.78,5667.78,5667.78,275
2004/8/23,11:16:00,5665.90,5665.90,5665.90,5665.90,203
2004/8/23,11:17:00,5665.55,5665.55,5665.55,5665.55,148
2004/8/23,11:18:00,5665.91,5665.91,5665.91,5665.91,240
2004/8/23,11:19:00,5666.65,5666.65,5666.65,5666.65,158
2004/8/23,11:20:00,5666.88,5666.88,5666.88,5666.88,124
2004/8/23,11:21:00,5663.71,5663.71,5663.71,5663.71,147
2004/8/23,11:22:00,5665.32,5665.32,5665.32,5665.32,145
2004/8/23,11:23:00,5665.93,5665.93,5665.93,5665.93,157
2004/8/23,11:24:00,5664.94,5664.94,5664.94,5664.94,92
2004/8/23,11:25:00,5665.02,5665.02,5665.02,5665.02,158
2004/8/23,11:26:00,5665.04,5665.04,5665.04,5665.04,149
2004/8/23,11:27:00,5666.18,5666.18,5666.18,5666.18,120
2004/8/23,11:28:00,5664.38,5664.38,5664.38,5664.38,150
2004/8/23,11:29:00,5664.34,5664.34,5664.34,5664.34,194
2004/8/23,11:30:00,5662.84,5662.84,5662.84,5662.84,153
2004/8/23,11:31:00,5663.79,5663.79,5663.79,5663.79,103
2004/8/23,11:32:00,5661.61,5661.61,5661.61,5661.61,152
2004/8/23,11:33:00,5664.69,5664.69,5664.69,5664.69,152
2004/8/23,11:34:00,5664.79,5664.79,5664.79,5664.79,110
2004/8/23,11:35:00,5663.76,5663.76,5663.76,5663.76,147
2004/8/23,11:36:00,5663.95,5663.95,5663.95,5663.95,144
2004/8/23,11:37:00,5659.57,5659.57,5659.57,5659.57,204
2004/8/23,11:38:00,5659.10,5659.10,5659.10,5659.10,103
2004/8/23,11:39:00,5659.41,5659.41,5659.41,5659.41,193
2004/8/23,11:40:00,5659.44,5659.44,5659.44,5659.44,187
2004/8/23,11:41:00,5658.11,5658.11,5658.11,5658.11,135
2004/8/23,11:42:00,5661.19,5661.19,5661.19,5661.19,177
2004/8/23,11:43:00,5655.96,5655.96,5655.96,5655.96,211
2004/8/23,11:44:00,5659.46,5659.46,5659.46,5659.46,188
2004/8/23,11:45:00,5658.61,5658.61,5658.61,5658.61,120
2004/8/23,11:46:00,5659.54,5659.54,5659.54,5659.54,221
2004/8/23,11:47:00,5659.43,5659.43,5659.43,5659.43,171
2004/8/23,11:48:00,5658.26,5658.26,5658.26,5658.26,119
2004/8/23,11:49:00,5658.28,5658.28,5658.28,5658.28,161
2004/8/23,11:50:00,5657.74,5657.74,5657.74,5657.74,177
2004/8/23,11:51:00,5659.50,5659.50,5659.50,5659.50,134
2004/8/23,11:52:00,5657.77,5657.77,5657.77,5657.77,101
2004/8/23,11:53:00,5657.68,5657.68,5657.68,5657.68,157
2004/8/23,11:54:00,5656.38,5656.38,5656.38,5656.38,159
2004/8/23,11:55:00,5653.64,5653.64,5653.64,5653.64,144
2004/8/23,11:56:00,5654.91,5654.91,5654.91,5654.91,119
2004/8/23,11:57:00,5655.02,5655.02,5655.02,5655.02,165
2004/8/23,11:58:00,5653.62,5653.62,5653.62,5653.62,150
2004/8/23,11:59:00,5655.03,5655.03,5655.03,5655.03,97
2004/8/23,12:00:00,5650.31,5650.31,5650.31,5650.31,169
2004/8/23,12:01:00,5652.44,5652.44,5652.44,5652.44,175
2004/8/23,12:02:00,5650.69,5650.69,5650.69,5650.69,142
2004/8/23,12:03:00,5652.92,5652.92,5652.92,5652.92,135
2004/8/23,12:04:00,5651.15,5651.15,5651.15,5651.15,165
2004/8/23,12:05:00,5652.08,5652.08,5652.08,5652.08,166
2004/8/23,12:06:00,5653.69,5653.69,5653.69,5653.69,94
2004/8/23,12:07:00,5656.79,5656.79,5656.79,5656.79,159
2004/8/23,12:08:00,5659.15,5659.15,5659.15,5659.15,165
2004/8/23,12:09:00,5655.56,5655.56,5655.56,5655.56,120
2004/8/23,12:10:00,5656.77,5656.77,5656.77,5656.77,138
2004/8/23,12:11:00,5661.73,5661.73,5661.73,5661.73,173
2004/8/23,12:12:00,5657.50,5657.50,5657.50,5657.50,188
2004/8/23,12:13:00,5659.18,5659.18,5659.18,5659.18,114
2004/8/23,12:14:00,5660.97,5660.97,5660.97,5660.97,190
2004/8/23,12:15:00,5660.43,5660.43,5660.43,5660.43,178
2004/8/23,12:16:00,5661.39,5661.39,5661.39,5661.39,133
2004/8/23,12:17:00,5662.34,5662.34,5662.34,5662.34,186
2004/8/23,12:18:00,5665.11,5665.11,5665.11,5665.11,191
2004/8/23,12:19:00,5663.08,5663.08,5663.08,5663.08,161
2004/8/23,12:20:00,5665.43,5665.43,5665.43,5665.43,126
2004/8/23,12:21:00,5663.62,5663.62,5663.62,5663.62,163
2004/8/23,12:22:00,5661.92,5661.92,5661.92,5661.92,150
2004/8/23,12:23:00,5661.93,5661.93,5661.93,5661.93,106
2004/8/23,12:24:00,5662.20,5662.20,5662.20,5662.20,127
2004/8/23,12:25:00,5663.21,5663.21,5663.21,5663.21,207
2004/8/23,12:26:00,5662.96,5662.96,5662.96,5662.96,169
2004/8/23,12:27:00,5664.65,5664.65,5664.65,5664.65,80
2004/8/23,12:28:00,5663.99,5663.99,5663.99,5663.99,173
2004/8/23,12:29:00,5660.00,5660.00,5660.00,5660.00,164
2004/8/23,12:30:00,5659.93,5659.93,5659.93,5659.93,117
2004/8/23,12:31:00,5658.78,5658.78,5658.78,5658.78,156
2004/8/23,12:32:00,5658.60,5658.60,5658.60,5658.60,202
2004/8/23,12:33:00,5659.72,5659.72,5659.72,5659.72,207
2004/8/23,12:34:00,5661.69,5661.69,5661.69,5661.69,133
2004/8/23,12:35:00,5661.69,5661.69,5661.69,5661.69,266
2004/8/23,12:36:00,5663.89,5663.89,5663.89,5663.89,282
2004/8/23,12:37:00,5661.00,5661.00,5661.00,5661.00,146
2004/8/23,12:38:00,5661.86,5661.86,5661.86,5661.86,178
2004/8/23,12:39:00,5660.18,5660.18,5660.18,5660.18,209
2004/8/23,12:40:00,5661.80,5661.80,5661.80,5661.80,180
2004/8/23,12:41:00,5662.16,5662.16,5662.16,5662.16,141
2004/8/23,12:42:00,5662.32,5662.32,5662.32,5662.32,209
2004/8/23,12:43:00,5663.68,5663.68,5663.68,5663.68,214
2004/8/23,12:44:00,5664.70,5664.70,5664.70,5664.70,171
2004/8/23,12:45:00,5664.70,5664.70,5664.70,5664.70,263
2004/8/23,12:46:00,5668.27,5668.27,5668.27,5668.27,265
2004/8/23,12:47:00,5667.11,5667.11,5667.11,5667.11,289
2004/8/23,12:48:00,5665.01,5665.01,5665.01,5665.01,266
2004/8/23,12:49:00,5666.65,5666.65,5666.65,5666.65,357
2004/8/23,12:50:00,5670.15,5670.15,5670.15,5670.15,247
2004/8/23,12:51:00,5671.00,5671.00,5671.00,5671.00,202
2004/8/23,12:52:00,5664.40,5664.40,5664.40,5664.40,209
2004/8/23,12:53:00,5668.07,5668.07,5668.07,5668.07,245
2004/8/23,12:54:00,5667.03,5667.03,5667.03,5667.03,224
2004/8/23,12:55:00,5664.94,5664.94,5664.94,5664.94,177
2004/8/23,12:56:00,5664.39,5664.39,5664.39,5664.39,267
2004/8/23,12:57:00,5664.51,5664.51,5664.51,5664.51,237
2004/8/23,12:58:00,5663.74,5663.74,5663.74,5663.74,168
2004/8/23,12:59:00,5666.23,5666.23,5666.23,5666.23,214
2004/8/23,13:00:00,5666.23,5666.23,5666.23,5666.23,229
2004/8/23,13:01:00,5663.35,5663.35,5663.35,5663.35,214
2004/8/23,13:02:00,5664.06,5664.06,5664.06,5664.06,115
2004/8/23,13:03:00,5662.97,5662.97,5662.97,5662.97,202
2004/8/23,13:04:00,5660.84,5660.84,5660.84,5660.84,236
2004/8/23,13:05:00,5660.73,5660.73,5660.73,5660.73,196
2004/8/23,13:06:00,5656.01,5656.01,5656.01,5656.01,195
2004/8/23,13:07:00,5655.87,5655.87,5655.87,5655.87,301
2004/8/23,13:08:00,5654.68,5654.68,5654.68,5654.68,356
2004/8/23,13:09:00,5649.99,5649.99,5649.99,5649.99,253
2004/8/23,13:10:00,5650.11,5650.11,5650.11,5650.11,359
2004/8/23,13:11:00,5650.19,5650.19,5650.19,5650.19,316
2004/8/23,13:12:00,5651.85,5651.85,5651.85,5651.85,251
2004/8/23,13:13:00,5650.43,5650.43,5650.43,5650.43,264
2004/8/23,13:14:00,5652.55,5652.55,5652.55,5652.55,280
2004/8/23,13:15:00,5652.24,5652.24,5652.24,5652.24,243
2004/8/23,13:16:00,5653.45,5653.45,5653.45,5653.45,202
2004/8/23,13:17:00,5651.87,5651.87,5651.87,5651.87,357
2004/8/23,13:18:00,5656.28,5656.28,5656.28,5656.28,374
2004/8/23,13:19:00,5656.07,5656.07,5656.07,5656.07,225
2004/8/23,13:20:00,5656.75,5656.75,5656.75,5656.75,298
2004/8/23,13:21:00,5658.07,5658.07,5658.07,5658.07,407
2004/8/23,13:22:00,5654.33,5654.33,5654.33,5654.33,351
2004/8/23,13:23:00,5658.11,5658.11,5658.11,5658.11,289
2004/8/23,13:24:00,5656.52,5656.52,5656.52,5656.52,494
2004/8/23,13:25:00,5661.43,5661.43,5661.43,5661.43,534
2004/8/23,13:26:00,5661.43,5661.43,5661.43,5661.43,0
2004/8/23,13:27:00,5661.43,5661.43,5661.43,5661.43,0
2004/8/23,13:28:00,5661.43,5661.43,5661.43,5661.43,0
2004/8/23,13:29:00,5661.43,5661.43,5661.43,5661.43,0
2004/8/23,13:30:00,5660.97,5660.97,5660.97,5660.97,3449
2004/8/26,09:00:00,5660.97,5660.97,5660.97,5660.97,163
2004/8/26,09:01:00,5743.39,5743.39,5743.39,5743.39,3959
2004/8/26,09:02:00,5756.36,5756.36,5756.36,5756.36,1633
2004/8/26,09:03:00,5761.79,5761.79,5761.79,5761.79,1184
2004/8/26,09:04:00,5763.27,5763.27,5763.27,5763.27,1168
2004/8/26,09:05:00,5764.96,5764.96,5764.96,5764.96,1337
2004/8/26,09:06:00,5758.32,5758.32,5758.32,5758.32,918
2004/8/26,09:07:00,5757.52,5757.52,5757.52,5757.52,930
2004/8/26,09:08:00,5751.90,5751.90,5751.90,5751.90,1107
2004/8/26,09:09:00,5756.32,5756.32,5756.32,5756.32,1160
2004/8/26,09:10:00,5759.56,5759.56,5759.56,5759.56,881
2004/8/26,09:11:00,5765.34,5765.34,5765.34,5765.34,1103
2004/8/26,09:12:00,5781.06,5781.06,5781.06,5781.06,1534
2004/8/26,09:13:00,5786.93,5786.93,5786.93,5786.93,1304
2004/8/26,09:14:00,5792.84,5792.84,5792.84,5792.84,1166
2004/8/26,09:15:00,5803.64,5803.64,5803.64,5803.64,1402
2004/8/26,09:16:00,5802.79,5802.79,5802.79,5802.79,1275
2004/8/26,09:17:00,5799.96,5799.96,5799.96,5799.96,985
2004/8/26,09:18:00,5796.86,5796.86,5796.86,5796.86,1046
2004/8/26,09:19:00,5792.66,5792.66,5792.66,5792.66,1200
2004/8/26,09:20:00,5787.11,5787.11,5787.11,5787.11,804
2004/8/26,09:21:00,5787.35,5787.35,5787.35,5787.35,687
2004/8/26,09:22:00,5789.77,5789.77,5789.77,5789.77,875
2004/8/26,09:23:00,5788.90,5788.90,5788.90,5788.90,821
2004/8/26,09:24:00,5786.11,5786.11,5786.11,5786.11,635
2004/8/26,09:25:00,5786.73,5786.73,5786.73,5786.73,521
2004/8/26,09:26:00,5787.77,5787.77,5787.77,5787.77,630
2004/8/26,09:27:00,5784.50,5784.50,5784.50,5784.50,634
2004/8/26,09:28:00,5784.76,5784.76,5784.76,5784.76,504
2004/8/26,09:29:00,5783.16,5783.16,5783.16,5783.16,707
2004/8/26,09:30:00,5786.20,5786.20,5786.20,5786.20,700
2004/8/26,09:31:00,5790.13,5790.13,5790.13,5790.13,583
2004/8/26,09:32:00,5791.95,5791.95,5791.95,5791.95,627
2004/8/26,09:33:00,5797.90,5797.90,5797.90,5797.90,830
2004/8/26,09:34:00,5795.37,5795.37,5795.37,5795.37,596
2004/8/26,09:35:00,5795.70,5795.70,5795.70,5795.70,449
2004/8/26,09:36:00,5789.03,5789.03,5789.03,5789.03,536
2004/8/26,09:37:00,5787.86,5787.86,5787.86,5787.86,688
2004/8/26,09:38:00,5786.63,5786.63,5786.63,5786.63,436
2004/8/26,09:39:00,5792.92,5792.92,5792.92,5792.92,447
2004/8/26,09:40:00,5784.64,5784.64,5784.64,5784.64,747
2004/8/26,09:41:00,5785.62,5785.62,5785.62,5785.62,521
2004/8/26,09:42:00,5781.71,5781.71,5781.71,5781.71,415
2004/8/26,09:43:00,5779.58,5779.58,5779.58,5779.58,603
2004/8/26,09:44:00,5775.53,5775.53,5775.53,5775.53,594
2004/8/26,09:45:00,5772.09,5772.09,5772.09,5772.09,556
2004/8/26,09:46:00,5773.66,5773.66,5773.66,5773.66,447
2004/8/26,09:47:00,5775.77,5775.77,5775.77,5775.77,608
2004/8/26,09:48:00,5776.39,5776.39,5776.39,5776.39,566
2004/8/26,09:49:00,5775.80,5775.80,5775.80,5775.80,395
2004/8/26,09:50:00,5775.60,5775.60,5775.60,5775.60,450
2004/8/26,09:51:00,5770.24,5770.24,5770.24,5770.24,442
2004/8/26,09:52:00,5771.34,5771.34,5771.34,5771.34,418
2004/8/26,09:53:00,5770.45,5770.45,5770.45,5770.45,351
2004/8/26,09:54:00,5769.90,5769.90,5769.90,5769.90,465
2004/8/26,09:55:00,5774.51,5774.51,5774.51,5774.51,496
2004/8/26,09:56:00,5777.12,5777.12,5777.12,5777.12,462
2004/8/26,09:57:00,5780.04,5780.04,5780.04,5780.04,477
2004/8/26,09:58:00,5782.86,5782.86,5782.86,5782.86,537
2004/8/26,09:59:00,5785.50,5785.50,5785.50,5785.50,555
2004/8/26,10:00:00,5787.98,5787.98,5787.98,5787.98,448
2004/8/26,10:01:00,5789.67,5789.67,5789.67,5789.67,676
2004/8/26,10:02:00,5795.42,5795.42,5795.42,5795.42,784
2004/8/26,10:03:00,5794.68,5794.68,5794.68,5794.68,511
2004/8/26,10:04:00,5796.75,5796.75,5796.75,5796.75,548
2004/8/26,10:05:00,5798.39,5798.39,5798.39,5798.39,664
2004/8/26,10:06:00,5800.78,5800.78,5800.78,5800.78,442
2004/8/26,10:07:00,5799.00,5799.00,5799.00,5799.00,465
2004/8/26,10:08:00,5800.42,5800.42,5800.42,5800.42,547
2004/8/26,10:09:00,5795.84,5795.84,5795.84,5795.84,418
2004/8/26,10:10:00,5795.86,5795.86,5795.86,5795.86,299
2004/8/26,10:11:00,5793.21,5793.21,5793.21,5793.21,378
2004/8/26,10:12:00,5793.40,5793.40,5793.40,5793.40,370
2004/8/26,10:13:00,5789.90,5789.90,5789.90,5789.90,275
2004/8/26,10:14:00,5794.43,5794.43,5794.43,5794.43,268
2004/8/26,10:15:00,5791.66,5791.66,5791.66,5791.66,410
2004/8/26,10:16:00,5787.07,5787.07,5787.07,5787.07,468
2004/8/26,10:17:00,5787.72,5787.72,5787.72,5787.72,299
2004/8/26,10:18:00,5783.65,5783.65,5783.65,5783.65,404
2004/8/26,10:19:00,5788.09,5788.09,5788.09,5788.09,315
2004/8/26,10:20:00,5786.39,5786.39,5786.39,5786.39,286
2004/8/26,10:21:00,5782.18,5782.18,5782.18,5782.18,327
2004/8/26,10:22:00,5781.78,5781.78,5781.78,5781.78,492
2004/8/26,10:23:00,5781.91,5781.91,5781.91,5781.91,458
2004/8/26,10:24:00,5780.61,5780.61,5780.61,5780.61,222
2004/8/26,10:25:00,5783.89,5783.89,5783.89,5783.89,451
2004/8/26,10:26:00,5784.85,5784.85,5784.85,5784.85,469
2004/8/26,10:27:00,5783.58,5783.58,5783.58,5783.58,302
2004/8/26,10:28:00,5788.48,5788.48,5788.48,5788.48,292
2004/8/26,10:29:00,5790.01,5790.01,5790.01,5790.01,404
2004/8/26,10:30:00,5792.25,5792.25,5792.25,5792.25,330
2004/8/26,10:31:00,5790.96,5790.96,5790.96,5790.96,277
2004/8/26,10:32:00,5793.23,5793.23,5793.23,5793.23,348
2004/8/26,10:33:00,5789.39,5789.39,5789.39,5789.39,361
2004/8/26,10:34:00,5792.65,5792.65,5792.65,5792.65,241
2004/8/26,10:35:00,5789.00,5789.00,5789.00,5789.00,221
2004/8/26,10:36:00,5788.83,5788.83,5788.83,5788.83,343
2004/8/26,10:37:00,5790.11,5790.11,5790.11,5790.11,254
2004/8/26,10:38:00,5790.83,5790.83,5790.83,5790.83,159
2004/8/26,10:39:00,5789.94,5789.94,5789.94,5789.94,246
2004/8/26,10:40:00,5789.21,5789.21,5789.21,5789.21,214
2004/8/26,10:41:00,5788.16,5788.16,5788.16,5788.16,185
2004/8/26,10:42:00,5792.98,5792.98,5792.98,5792.98,175
2004/8/26,10:43:00,5786.72,5786.72,5786.72,5786.72,242
2004/8/26,10:44:00,5787.84,5787.84,5787.84,5787.84,253
2004/8/26,10:45:00,5789.10,5789.10,5789.10,5789.10,186
2004/8/26,10:46:00,5792.59,5792.59,5792.59,5792.59,254
2004/8/26,10:47:00,5790.00,5790.00,5790.00,5790.00,251
2004/8/26,10:48:00,5789.40,5789.40,5789.40,5789.40,243
2004/8/26,10:49:00,5793.68,5793.68,5793.68,5793.68,199
2004/8/26,10:50:00,5789.33,5789.33,5789.33,5789.33,237
2004/8/26,10:51:00,5791.12,5791.12,5791.12,5791.12,281
2004/8/26,10:52:00,5797.13,5797.13,5797.13,5797.13,271
2004/8/26,10:53:00,5796.89,5796.89,5796.89,5796.89,439
2004/8/26,10:54:00,5794.04,5794.04,5794.04,5794.04,386
2004/8/26,10:55:00,5797.16,5797.16,5797.16,5797.16,339
2004/8/26,10:56:00,5797.44,5797.44,5797.44,5797.44,298
2004/8/26,10:57:00,5797.98,5797.98,5797.98,5797.98,413
2004/8/26,10:58:00,5800.36,5800.36,5800.36,5800.36,480
2004/8/26,10:59:00,5806.54,5806.54,5806.54,5806.54,391
2004/8/26,11:00:00,5808.70,5808.70,5808.70,5808.70,522
2004/8/26,11:01:00,5810.92,5810.92,5810.92,5810.92,625
2004/8/26,11:02:00,5816.28,5816.28,5816.28,5816.28,511
2004/8/26,11:03:00,5813.57,5813.57,5813.57,5813.57,434
2004/8/26,11:04:00,5811.38,5811.38,5811.38,5811.38,487
2004/8/26,11:05:00,5811.54,5811.54,5811.54,5811.54,443
2004/8/26,11:06:00,5811.17,5811.17,5811.17,5811.17,293
2004/8/26,11:07:00,5811.83,5811.83,5811.83,5811.83,381
2004/8/26,11:08:00,5811.95,5811.95,5811.95,5811.95,418
2004/8/26,11:09:00,5810.22,5810.22,5810.22,5810.22,395
2004/8/26,11:10:00,5808.22,5808.22,5808.22,5808.22,228
2004/8/26,11:11:00,5805.94,5805.94,5805.94,5805.94,327
2004/8/26,11:12:00,5805.50,5805.50,5805.50,5805.50,298
2004/8/26,11:13:00,5804.58,5804.58,5804.58,5804.58,221
2004/8/26,11:14:00,5805.03,5805.03,5805.03,5805.03,313
2004/8/26,11:15:00,5802.62,5802.62,5802.62,5802.62,234
2004/8/26,11:16:00,5804.10,5804.10,5804.10,5804.10,264
2004/8/26,11:17:00,5800.57,5800.57,5800.57,5800.57,184
2004/8/26,11:18:00,5803.17,5803.17,5803.17,5803.17,380
2004/8/26,11:19:00,5806.94,5806.94,5806.94,5806.94,319
2004/8/26,11:20:00,5805.53,5805.53,5805.53,5805.53,257
2004/8/26,11:21:00,5807.88,5807.88,5807.88,5807.88,246
2004/8/26,11:22:00,5806.15,5806.15,5806.15,5806.15,283
2004/8/26,11:23:00,5808.40,5808.40,5808.40,5808.40,206
2004/8/26,11:24:00,5805.82,5805.82,5805.82,5805.82,173
2004/8/26,11:25:00,5805.68,5805.68,5805.68,5805.68,279
2004/8/26,11:26:00,5802.15,5802.15,5802.15,5802.15,354
2004/8/26,11:27:00,5803.87,5803.87,5803.87,5803.87,216
2004/8/26,11:28:00,5802.45,5802.45,5802.45,5802.45,341
2004/8/26,11:29:00,5804.02,5804.02,5804.02,5804.02,333
2004/8/26,11:30:00,5804.39,5804.39,5804.39,5804.39,304
2004/8/26,11:31:00,5803.82,5803.82,5803.82,5803.82,213
2004/8/26,11:32:00,5804.61,5804.61,5804.61,5804.61,274
2004/8/26,11:33:00,5803.66,5803.66,5803.66,5803.66,252
2004/8/26,11:34:00,5804.23,5804.23,5804.23,5804.23,272
2004/8/26,11:35:00,5806.98,5806.98,5806.98,5806.98,255
2004/8/26,11:36:00,5808.57,5808.57,5808.57,5808.57,325
2004/8/26,11:37:00,5807.32,5807.32,5807.32,5807.32,301
2004/8/26,11:38:00,5805.43,5805.43,5805.43,5805.43,222
2004/8/26,11:39:00,5815.13,5815.13,5815.13,5815.13,302
2004/8/26,11:40:00,5811.60,5811.60,5811.60,5811.60,279
2004/8/26,11:41:00,5810.98,5810.98,5810.98,5810.98,204
2004/8/26,11:42:00,5812.81,5812.81,5812.81,5812.81,224
2004/8/26,11:43:00,5810.80,5810.80,5810.80,5810.80,256
2004/8/26,11:44:00,5813.41,5813.41,5813.41,5813.41,207
2004/8/26,11:45:00,5814.32,5814.32,5814.32,5814.32,230
2004/8/26,11:46:00,5812.98,5812.98,5812.98,5812.98,256
2004/8/26,11:47:00,5810.46,5810.46,5810.46,5810.46,283
2004/8/26,11:48:00,5813.48,5813.48,5813.48,5813.48,179
2004/8/26,11:49:00,5812.10,5812.10,5812.10,5812.10,270
2004/8/26,11:50:00,5812.08,5812.08,5812.08,5812.08,328
2004/8/26,11:51:00,5811.31,5811.31,5811.31,5811.31,316
2004/8/26,11:52:00,5812.84,5812.84,5812.84,5812.84,231
2004/8/26,11:53:00,5818.52,5818.52,5818.52,5818.52,354
2004/8/26,11:54:00,5812.49,5812.49,5812.49,5812.49,342
2004/8/26,11:55:00,5817.87,5817.87,5817.87,5817.87,272
2004/8/26,11:56:00,5813.05,5813.05,5813.05,5813.05,335
2004/8/26,11:57:00,5817.27,5817.27,5817.27,5817.27,345
2004/8/26,11:58:00,5814.70,5814.70,5814.70,5814.70,253
2004/8/26,11:59:00,5818.42,5818.42,5818.42,5818.42,174
2004/8/26,12:00:00,5815.76,5815.76,5815.76,5815.76,285
2004/8/26,12:01:00,5819.14,5819.14,5819.14,5819.14,278
2004/8/26,12:02:00,5811.29,5811.29,5811.29,5811.29,191
2004/8/26,12:03:00,5816.17,5816.17,5816.17,5816.17,270
2004/8/26,12:04:00,5816.19,5816.19,5816.19,5816.19,329
2004/8/26,12:05:00,5816.34,5816.34,5816.34,5816.34,175
2004/8/26,12:06:00,5818.45,5818.45,5818.45,5818.45,221
2004/8/26,12:07:00,5814.27,5814.27,5814.27,5814.27,268
2004/8/26,12:08:00,5815.42,5815.42,5815.42,5815.42,231
2004/8/26,12:09:00,5818.27,5818.27,5818.27,5818.27,195
2004/8/26,12:10:00,5813.25,5813.25,5813.25,5813.25,260
2004/8/26,12:11:00,5814.05,5814.05,5814.05,5814.05,227
2004/8/26,12:12:00,5814.15,5814.15,5814.15,5814.15,192
2004/8/26,12:13:00,5815.45,5815.45,5815.45,5815.45,144
2004/8/26,12:14:00,5812.46,5812.46,5812.46,5812.46,301
2004/8/26,12:15:00,5809.04,5809.04,5809.04,5809.04,247
2004/8/26,12:16:00,5815.66,5815.66,5815.66,5815.66,226
2004/8/26,12:17:00,5809.62,5809.62,5809.62,5809.62,266
2004/8/26,12:18:00,5810.17,5810.17,5810.17,5810.17,280
2004/8/26,12:19:00,5813.92,5813.92,5813.92,5813.92,245
2004/8/26,12:20:00,5810.01,5810.01,5810.01,5810.01,114
2004/8/26,12:21:00,5807.96,5807.96,5807.96,5807.96,218
2004/8/26,12:22:00,5816.55,5816.55,5816.55,5816.55,328
2004/8/26,12:23:00,5811.32,5811.32,5811.32,5811.32,177
2004/8/26,12:24:00,5809.92,5809.92,5809.92,5809.92,269
2004/8/26,12:25:00,5810.48,5810.48,5810.48,5810.48,315
2004/8/26,12:26:00,5810.35,5810.35,5810.35,5810.35,230
2004/8/26,12:27:00,5810.68,5810.68,5810.68,5810.68,179
2004/8/26,12:28:00,5812.23,5812.23,5812.23,5812.23,266
2004/8/26,12:29:00,5813.57,5813.57,5813.57,5813.57,288
2004/8/26,12:30:00,5812.35,5812.35,5812.35,5812.35,155
2004/8/26,12:31:00,5807.21,5807.21,5807.21,5807.21,157
2004/8/26,12:32:00,5811.78,5811.78,5811.78,5811.78,235
2004/8/26,12:33:00,5808.92,5808.92,5808.92,5808.92,158
2004/8/26,12:34:00,5808.65,5808.65,5808.65,5808.65,138
2004/8/26,12:35:00,5811.84,5811.84,5811.84,5811.84,199
2004/8/26,12:36:00,5811.87,5811.87,5811.87,5811.87,198
2004/8/26,12:37:00,5815.95,5815.95,5815.95,5815.95,149
2004/8/26,12:38:00,5810.69,5810.69,5810.69,5810.69,169
2004/8/26,12:39:00,5812.51,5812.51,5812.51,5812.51,318
2004/8/26,12:40:00,5812.43,5812.43,5812.43,5812.43,273
2004/8/26,12:41:00,5815.32,5815.32,5815.32,5815.32,209
2004/8/26,12:42:00,5818.53,5818.53,5818.53,5818.53,386
2004/8/26,12:43:00,5820.11,5820.11,5820.11,5820.11,435
2004/8/26,12:44:00,5820.32,5820.32,5820.32,5820.32,261
2004/8/26,12:45:00,5823.38,5823.38,5823.38,5823.38,594
2004/8/26,12:46:00,5828.19,5828.19,5828.19,5828.19,779
2004/8/26,12:47:00,5827.29,5827.29,5827.29,5827.29,519
2004/8/26,12:48:00,5829.33,5829.33,5829.33,5829.33,409
2004/8/26,12:49:00,5827.97,5827.97,5827.97,5827.97,533
2004/8/26,12:50:00,5829.04,5829.04,5829.04,5829.04,530
2004/8/26,12:51:00,5829.20,5829.20,5829.20,5829.20,308
2004/8/26,12:52:00,5827.57,5827.57,5827.57,5827.57,350
2004/8/26,12:53:00,5829.74,5829.74,5829.74,5829.74,722
2004/8/26,12:54:00,5829.77,5829.77,5829.77,5829.77,320
2004/8/26,12:55:00,5831.24,5831.24,5831.24,5831.24,273
2004/8/26,12:56:00,5830.85,5830.85,5830.85,5830.85,347
2004/8/26,12:57:00,5830.10,5830.10,5830.10,5830.10,333
2004/8/26,12:58:00,5825.38,5825.38,5825.38,5825.38,227
2004/8/26,12:59:00,5827.55,5827.55,5827.55,5827.55,270
2004/8/26,13:00:00,5827.55,5827.55,5827.55,5827.55,298
2004/8/26,13:01:00,5826.27,5826.27,5826.27,5826.27,277
2004/8/26,13:02:00,5828.72,5828.72,5828.72,5828.72,221
2004/8/26,13:03:00,5823.88,5823.88,5823.88,5823.88,373
2004/8/26,13:04:00,5823.97,5823.97,5823.97,5823.97,319
2004/8/26,13:05:00,5823.25,5823.25,5823.25,5823.25,251
2004/8/26,13:06:00,5821.98,5821.98,5821.98,5821.98,311
2004/8/26,13:07:00,5819.35,5819.35,5819.35,5819.35,350
2004/8/26,13:08:00,5817.73,5817.73,5817.73,5817.73,315
2004/8/26,13:09:00,5818.80,5818.80,5818.80,5818.80,239
2004/8/26,13:10:00,5817.12,5817.12,5817.12,5817.12,381
2004/8/26,13:11:00,5815.89,5815.89,5815.89,5815.89,374
2004/8/26,13:12:00,5815.60,5815.60,5815.60,5815.60,323
2004/8/26,13:13:00,5813.72,5813.72,5813.72,5813.72,348
2004/8/26,13:14:00,5814.01,5814.01,5814.01,5814.01,347
2004/8/26,13:15:00,5818.08,5818.08,5818.08,5818.08,298
2004/8/26,13:16:00,5814.09,5814.09,5814.09,5814.09,270
2004/8/26,13:17:00,5814.06,5814.06,5814.06,5814.06,430
2004/8/26,13:18:00,5814.91,5814.91,5814.91,5814.91,426
2004/8/26,13:19:00,5816.46,5816.46,5816.46,5816.46,343
2004/8/26,13:20:00,5812.86,5812.86,5812.86,5812.86,367
2004/8/26,13:21:00,5812.34,5812.34,5812.34,5812.34,505
2004/8/26,13:22:00,5814.59,5814.59,5814.59,5814.59,542
2004/8/26,13:23:00,5811.14,5811.14,5811.14,5811.14,423
2004/8/26,13:24:00,5814.97,5814.97,5814.97,5814.97,665
2004/8/26,13:25:00,5815.01,5815.01,5815.01,5815.01,669
2004/8/26,13:26:00,5815.36,5815.36,5815.36,5815.36,0
2004/8/26,13:27:00,5815.36,5815.36,5815.36,5815.36,0
2004/8/26,13:28:00,5815.36,5815.36,5815.36,5815.36,0
2004/8/26,13:29:00,5815.36,5815.36,5815.36,5815.36,0
2004/8/26,13:30:00,5813.39,5813.39,5813.39,5813.39,4504
2004/8/27,09:00:00,5813.39,5813.39,5813.39,5813.39,160
2004/8/27,09:01:00,5811.20,5811.20,5811.20,5811.20,2609
2004/8/27,09:02:00,5800.30,5800.30,5800.30,5800.30,594
2004/8/27,09:03:00,5797.11,5797.11,5797.11,5797.11,585
2004/8/27,09:04:00,5790.90,5790.90,5790.90,5790.90,692
2004/8/27,09:05:00,5792.65,5792.65,5792.65,5792.65,787
2004/8/27,09:06:00,5791.23,5791.23,5791.23,5791.23,632
2004/8/27,09:07:00,5788.01,5788.01,5788.01,5788.01,499
2004/8/27,09:08:00,5787.49,5787.49,5787.49,5787.49,633
2004/8/27,09:09:00,5785.43,5785.43,5785.43,5785.43,663
2004/8/27,09:10:00,5786.08,5786.08,5786.08,5786.08,487
2004/8/27,09:11:00,5787.63,5787.63,5787.63,5787.63,513
2004/8/27,09:12:00,5790.60,5790.60,5790.60,5790.60,624
2004/8/27,09:13:00,5795.59,5795.59,5795.59,5795.59,687
2004/8/27,09:14:00,5800.11,5800.11,5800.11,5800.11,539
2004/8/27,09:15:00,5802.64,5802.64,5802.64,5802.64,781
2004/8/27,09:16:00,5810.56,5810.56,5810.56,5810.56,733
2004/8/27,09:17:00,5814.07,5814.07,5814.07,5814.07,589
2004/8/27,09:18:00,5817.40,5817.40,5817.40,5817.40,688
2004/8/27,09:19:00,5813.66,5813.66,5813.66,5813.66,641
2004/8/27,09:20:00,5812.94,5812.94,5812.94,5812.94,598
2004/8/27,09:21:00,5814.67,5814.67,5814.67,5814.67,453
2004/8/27,09:22:00,5811.20,5811.20,5811.20,5811.20,557
2004/8/27,09:23:00,5809.67,5809.67,5809.67,5809.67,539
2004/8/27,09:24:00,5807.49,5807.49,5807.49,5807.49,429
2004/8/27,09:25:00,5803.62,5803.62,5803.62,5803.62,319
2004/8/27,09:26:00,5801.88,5801.88,5801.88,5801.88,478
2004/8/27,09:27:00,5797.35,5797.35,5797.35,5797.35,419
2004/8/27,09:28:00,5794.73,5794.73,5794.73,5794.73,369
2004/8/27,09:29:00,5793.12,5793.12,5793.12,5793.12,489
2004/8/27,09:30:00,5792.07,5792.07,5792.07,5792.07,536
2004/8/27,09:31:00,5792.87,5792.87,5792.87,5792.87,336
2004/8/27,09:32:00,5794.29,5794.29,5794.29,5794.29,409
2004/8/27,09:33:00,5790.57,5790.57,5790.57,5790.57,507
2004/8/27,09:34:00,5795.10,5795.10,5795.10,5795.10,434
2004/8/27,09:35:00,5795.10,5795.10,5795.10,5795.10,265
2004/8/27,09:36:00,5787.13,5787.13,5787.13,5787.13,369
2004/8/27,09:37:00,5793.74,5793.74,5793.74,5793.74,409
2004/8/27,09:38:00,5793.45,5793.45,5793.45,5793.45,290
2004/8/27,09:39:00,5787.90,5787.90,5787.90,5787.90,207
2004/8/27,09:40:00,5793.85,5793.85,5793.85,5793.85,286
2004/8/27,09:41:00,5792.85,5792.85,5792.85,5792.85,279
2004/8/27,09:42:00,5792.23,5792.23,5792.23,5792.23,235
2004/8/27,09:43:00,5789.94,5789.94,5789.94,5789.94,250
2004/8/27,09:44:00,5793.74,5793.74,5793.74,5793.74,282
2004/8/27,09:45:00,5792.35,5792.35,5792.35,5792.35,240
2004/8/27,09:46:00,5791.89,5791.89,5791.89,5791.89,273
2004/8/27,09:47:00,5792.80,5792.80,5792.80,5792.80,335
2004/8/27,09:48:00,5796.30,5796.30,5796.30,5796.30,297
2004/8/27,09:49:00,5795.36,5795.36,5795.36,5795.36,317
2004/8/27,09:50:00,5796.60,5796.60,5796.60,5796.60,449
2004/8/27,09:51:00,5804.95,5804.95,5804.95,5804.95,528
2004/8/27,09:52:00,5807.48,5807.48,5807.48,5807.48,318
2004/8/27,09:53:00,5805.50,5805.50,5805.50,5805.50,343
2004/8/27,09:54:00,5806.49,5806.49,5806.49,5806.49,410
2004/8/27,09:55:00,5807.73,5807.73,5807.73,5807.73,352
2004/8/27,09:56:00,5810.41,5810.41,5810.41,5810.41,291
2004/8/27,09:57:00,5809.41,5809.41,5809.41,5809.41,309
2004/8/27,09:58:00,5814.90,5814.90,5814.90,5814.90,321
2004/8/27,09:59:00,5814.03,5814.03,5814.03,5814.03,265
2004/8/27,10:00:00,5814.15,5814.15,5814.15,5814.15,262
2004/8/27,10:01:00,5815.46,5815.46,5815.46,5815.46,305
2004/8/27,10:02:00,5814.25,5814.25,5814.25,5814.25,289
2004/8/27,10:03:00,5815.46,5815.46,5815.46,5815.46,218
2004/8/27,10:04:00,5817.11,5817.11,5817.11,5817.11,357
2004/8/27,10:05:00,5814.13,5814.13,5814.13,5814.13,349
2004/8/27,10:06:00,5815.12,5815.12,5815.12,5815.12,233
2004/8/27,10:07:00,5812.17,5812.17,5812.17,5812.17,209
2004/8/27,10:08:00,5812.57,5812.57,5812.57,5812.57,357
2004/8/27,10:09:00,5811.06,5811.06,5811.06,5811.06,268
2004/8/27,10:10:00,5810.24,5810.24,5810.24,5810.24,201
2004/8/27,10:11:00,5809.28,5809.28,5809.28,5809.28,316
2004/8/27,10:12:00,5804.71,5804.71,5804.71,5804.71,289
2004/8/27,10:13:00,5803.51,5803.51,5803.51,5803.51,243
2004/8/27,10:14:00,5809.15,5809.15,5809.15,5809.15,228
2004/8/27,10:15:00,5807.52,5807.52,5807.52,5807.52,253
2004/8/27,10:16:00,5805.29,5805.29,5805.29,5805.29,243
2004/8/27,10:17:00,5805.09,5805.09,5805.09,5805.09,169
2004/8/27,10:18:00,5802.90,5802.90,5802.90,5802.90,205
2004/8/27,10:19:00,5807.18,5807.18,5807.18,5807.18,269
2004/8/27,10:20:00,5804.20,5804.20,5804.20,5804.20,164
2004/8/27,10:21:00,5803.51,5803.51,5803.51,5803.51,126
2004/8/27,10:22:00,5805.67,5805.67,5805.67,5805.67,217
2004/8/27,10:23:00,5802.79,5802.79,5802.79,5802.79,196
2004/8/27,10:24:00,5809.36,5809.36,5809.36,5809.36,120
2004/8/27,10:25:00,5809.55,5809.55,5809.55,5809.55,192
2004/8/27,10:26:00,5807.05,5807.05,5807.05,5807.05,230
2004/8/27,10:27:00,5807.03,5807.03,5807.03,5807.03,176
2004/8/27,10:28:00,5807.95,5807.95,5807.95,5807.95,149
2004/8/27,10:29:00,5806.53,5806.53,5806.53,5806.53,261
2004/8/27,10:30:00,5805.42,5805.42,5805.42,5805.42,223
2004/8/27,10:31:00,5808.23,5808.23,5808.23,5808.23,186
2004/8/27,10:32:00,5805.43,5805.43,5805.43,5805.43,240
2004/8/27,10:33:00,5805.93,5805.93,5805.93,5805.93,310
2004/8/27,10:34:00,5808.08,5808.08,5808.08,5808.08,368
2004/8/27,10:35:00,5811.62,5811.62,5811.62,5811.62,308
2004/8/27,10:36:00,5816.05,5816.05,5816.05,5816.05,406
2004/8/27,10:37:00,5814.78,5814.78,5814.78,5814.78,356
2004/8/27,10:38:00,5814.09,5814.09,5814.09,5814.09,240
2004/8/27,10:39:00,5822.52,5822.52,5822.52,5822.52,298
2004/8/27,10:40:00,5820.91,5820.91,5820.91,5820.91,270
2004/8/27,10:41:00,5821.50,5821.50,5821.50,5821.50,230
2004/8/27,10:42:00,5819.15,5819.15,5819.15,5819.15,192
2004/8/27,10:43:00,5821.12,5821.12,5821.12,5821.12,314
2004/8/27,10:44:00,5819.83,5819.83,5819.83,5819.83,261
2004/8/27,10:45:00,5819.01,5819.01,5819.01,5819.01,179
2004/8/27,10:46:00,5819.74,5819.74,5819.74,5819.74,273
2004/8/27,10:47:00,5816.68,5816.68,5816.68,5816.68,299
2004/8/27,10:48:00,5815.87,5815.87,5815.87,5815.87,268
2004/8/27,10:49:00,5821.65,5821.65,5821.65,5821.65,180
2004/8/27,10:50:00,5818.01,5818.01,5818.01,5818.01,205
2004/8/27,10:51:00,5816.73,5816.73,5816.73,5816.73,166
2004/8/27,10:52:00,5817.15,5817.15,5817.15,5817.15,146
2004/8/27,10:53:00,5820.56,5820.56,5820.56,5820.56,227
2004/8/27,10:54:00,5817.14,5817.14,5817.14,5817.14,242
2004/8/27,10:55:00,5817.39,5817.39,5817.39,5817.39,169
2004/8/27,10:56:00,5819.10,5819.10,5819.10,5819.10,143
2004/8/27,10:57:00,5819.91,5819.91,5819.91,5819.91,278
2004/8/27,10:58:00,5822.23,5822.23,5822.23,5822.23,233
2004/8/27,10:59:00,5819.65,5819.65,5819.65,5819.65,147
2004/8/27,11:00:00,5821.51,5821.51,5821.51,5821.51,199
2004/8/27,11:01:00,5821.03,5821.03,5821.03,5821.03,190
2004/8/27,11:02:00,5821.81,5821.81,5821.81,5821.81,244
2004/8/27,11:03:00,5819.66,5819.66,5819.66,5819.66,149
2004/8/27,11:04:00,5821.19,5821.19,5821.19,5821.19,209
2004/8/27,11:05:00,5819.60,5819.60,5819.60,5819.60,216
2004/8/27,11:06:00,5816.91,5816.91,5816.91,5816.91,189
2004/8/27,11:07:00,5816.52,5816.52,5816.52,5816.52,244
2004/8/27,11:08:00,5821.30,5821.30,5821.30,5821.30,312
2004/8/27,11:09:00,5821.07,5821.07,5821.07,5821.07,196
2004/8/27,11:10:00,5819.14,5819.14,5819.14,5819.14,142
2004/8/27,11:11:00,5822.34,5822.34,5822.34,5822.34,285
2004/8/27,11:12:00,5819.21,5819.21,5819.21,5819.21,255
2004/8/27,11:13:00,5818.77,5818.77,5818.77,5818.77,124
2004/8/27,11:14:00,5821.56,5821.56,5821.56,5821.56,197
2004/8/27,11:15:00,5823.76,5823.76,5823.76,5823.76,274
2004/8/27,11:16:00,5824.20,5824.20,5824.20,5824.20,176
2004/8/27,11:17:00,5824.98,5824.98,5824.98,5824.98,180
2004/8/27,11:18:00,5824.08,5824.08,5824.08,5824.08,267
2004/8/27,11:19:00,5827.88,5827.88,5827.88,5827.88,275
2004/8/27,11:20:00,5828.34,5828.34,5828.34,5828.34,270
2004/8/27,11:21:00,5826.88,5826.88,5826.88,5826.88,312
2004/8/27,11:22:00,5827.19,5827.19,5827.19,5827.19,411
2004/8/27,11:23:00,5826.49,5826.49,5826.49,5826.49,248
2004/8/27,11:24:00,5825.80,5825.80,5825.80,5825.80,162
2004/8/27,11:25:00,5827.23,5827.23,5827.23,5827.23,273
2004/8/27,11:26:00,5827.66,5827.66,5827.66,5827.66,232
2004/8/27,11:27:00,5828.40,5828.40,5828.40,5828.40,116
2004/8/27,11:28:00,5827.29,5827.29,5827.29,5827.29,183
2004/8/27,11:29:00,5829.13,5829.13,5829.13,5829.13,252
2004/8/27,11:30:00,5826.05,5826.05,5826.05,5826.05,234
2004/8/27,11:31:00,5828.84,5828.84,5828.84,5828.84,169
2004/8/27,11:32:00,5829.15,5829.15,5829.15,5829.15,221
2004/8/27,11:33:00,5825.07,5825.07,5825.07,5825.07,185
2004/8/27,11:34:00,5824.97,5824.97,5824.97,5824.97,171
2004/8/27,11:35:00,5824.54,5824.54,5824.54,5824.54,234
2004/8/27,11:36:00,5825.37,5825.37,5825.37,5825.37,311
2004/8/27,11:37:00,5825.48,5825.48,5825.48,5825.48,270
2004/8/27,11:38:00,5826.70,5826.70,5826.70,5826.70,146
2004/8/27,11:39:00,5823.59,5823.59,5823.59,5823.59,281
2004/8/27,11:40:00,5828.15,5828.15,5828.15,5828.15,208
2004/8/27,11:41:00,5824.95,5824.95,5824.95,5824.95,115
2004/8/27,11:42:00,5824.77,5824.77,5824.77,5824.77,214
2004/8/27,11:43:00,5826.36,5826.36,5826.36,5826.36,195
2004/8/27,11:44:00,5831.12,5831.12,5831.12,5831.12,159
2004/8/27,11:45:00,5829.82,5829.82,5829.82,5829.82,131
2004/8/27,11:46:00,5827.60,5827.60,5827.60,5827.60,202
2004/8/27,11:47:00,5826.66,5826.66,5826.66,5826.66,223
2004/8/27,11:48:00,5826.12,5826.12,5826.12,5826.12,135
2004/8/27,11:49:00,5825.22,5825.22,5825.22,5825.22,224
2004/8/27,11:50:00,5825.54,5825.54,5825.54,5825.54,298
2004/8/27,11:51:00,5828.65,5828.65,5828.65,5828.65,373
2004/8/27,11:52:00,5832.25,5832.25,5832.25,5832.25,286
2004/8/27,11:53:00,5834.66,5834.66,5834.66,5834.66,416
2004/8/27,11:54:00,5830.56,5830.56,5830.56,5830.56,375
2004/8/27,11:55:00,5831.69,5831.69,5831.69,5831.69,250
2004/8/27,11:56:00,5835.11,5835.11,5835.11,5835.11,300
2004/8/27,11:57:00,5837.61,5837.61,5837.61,5837.61,280
2004/8/27,11:58:00,5835.23,5835.23,5835.23,5835.23,245
2004/8/27,11:59:00,5830.31,5830.31,5830.31,5830.31,259
2004/8/27,12:00:00,5831.85,5831.85,5831.85,5831.85,276
2004/8/27,12:01:00,5830.11,5830.11,5830.11,5830.11,278
2004/8/27,12:02:00,5829.76,5829.76,5829.76,5829.76,181
2004/8/27,12:03:00,5826.81,5826.81,5826.81,5826.81,258
2004/8/27,12:04:00,5826.48,5826.48,5826.48,5826.48,260
2004/8/27,12:05:00,5828.34,5828.34,5828.34,5828.34,208
2004/8/27,12:06:00,5821.33,5821.33,5821.33,5821.33,172
2004/8/27,12:07:00,5820.00,5820.00,5820.00,5820.00,360
2004/8/27,12:08:00,5818.32,5818.32,5818.32,5818.32,322
2004/8/27,12:09:00,5814.85,5814.85,5814.85,5814.85,197
2004/8/27,12:10:00,5810.31,5810.31,5810.31,5810.31,416
2004/8/27,12:11:00,5806.93,5806.93,5806.93,5806.93,547
2004/8/27,12:12:00,5803.25,5803.25,5803.25,5803.25,481
2004/8/27,12:13:00,5800.95,5800.95,5800.95,5800.95,357
2004/8/27,12:14:00,5799.91,5799.91,5799.91,5799.91,430
2004/8/27,12:15:00,5800.27,5800.27,5800.27,5800.27,509
2004/8/27,12:16:00,5799.95,5799.95,5799.95,5799.95,208
2004/8/27,12:17:00,5805.68,5805.68,5805.68,5805.68,278
2004/8/27,12:18:00,5803.15,5803.15,5803.15,5803.15,234
2004/8/27,12:19:00,5806.73,5806.73,5806.73,5806.73,209
2004/8/27,12:20:00,5803.69,5803.69,5803.69,5803.69,132
2004/8/27,12:21:00,5805.01,5805.01,5805.01,5805.01,237
2004/8/27,12:22:00,5805.45,5805.45,5805.45,5805.45,211
2004/8/27,12:23:00,5803.07,5803.07,5803.07,5803.07,116
2004/8/27,12:24:00,5805.90,5805.90,5805.90,5805.90,178
2004/8/27,12:25:00,5798.50,5798.50,5798.50,5798.50,244
2004/8/27,12:26:00,5802.96,5802.96,5802.96,5802.96,215
2004/8/27,12:27:00,5799.21,5799.21,5799.21,5799.21,144
2004/8/27,12:28:00,5798.58,5798.58,5798.58,5798.58,273
2004/8/27,12:29:00,5805.82,5805.82,5805.82,5805.82,278
2004/8/27,12:30:00,5799.21,5799.21,5799.21,5799.21,176
2004/8/27,12:31:00,5804.70,5804.70,5804.70,5804.70,276
2004/8/27,12:32:00,5799.80,5799.80,5799.80,5799.80,289
2004/8/27,12:33:00,5798.34,5798.34,5798.34,5798.34,202
2004/8/27,12:34:00,5805.46,5805.46,5805.46,5805.46,170
2004/8/27,12:35:00,5797.93,5797.93,5797.93,5797.93,215
2004/8/27,12:36:00,5796.42,5796.42,5796.42,5796.42,157
2004/8/27,12:37:00,5794.02,5794.02,5794.02,5794.02,105
2004/8/27,12:38:00,5793.67,5793.67,5793.67,5793.67,158
2004/8/27,12:39:00,5794.06,5794.06,5794.06,5794.06,214
2004/8/27,12:40:00,5792.86,5792.86,5792.86,5792.86,202
2004/8/27,12:41:00,5790.77,5790.77,5790.77,5790.77,192
2004/8/27,12:42:00,5791.08,5791.08,5791.08,5791.08,251
2004/8/27,12:43:00,5792.28,5792.28,5792.28,5792.28,221
2004/8/27,12:44:00,5792.10,5792.10,5792.10,5792.10,193
2004/8/27,12:45:00,5794.91,5794.91,5794.91,5794.91,253
2004/8/27,12:46:00,5794.96,5794.96,5794.96,5794.96,324
2004/8/27,12:47:00,5801.06,5801.06,5801.06,5801.06,177
2004/8/27,12:48:00,5804.16,5804.16,5804.16,5804.16,132
2004/8/27,12:49:00,5804.02,5804.02,5804.02,5804.02,276
2004/8/27,12:50:00,5805.19,5805.19,5805.19,5805.19,209
2004/8/27,12:51:00,5808.86,5808.86,5808.86,5808.86,175
2004/8/27,12:52:00,5804.68,5804.68,5804.68,5804.68,191
2004/8/27,12:53:00,5806.42,5806.42,5806.42,5806.42,308
2004/8/27,12:54:00,5803.53,5803.53,5803.53,5803.53,172
2004/8/27,12:55:00,5801.78,5801.78,5801.78,5801.78,119
2004/8/27,12:56:00,5807.58,5807.58,5807.58,5807.58,208
2004/8/27,12:57:00,5803.03,5803.03,5803.03,5803.03,142
2004/8/27,12:58:00,5805.84,5805.84,5805.84,5805.84,107
2004/8/27,12:59:00,5802.11,5802.11,5802.11,5802.11,194
2004/8/27,13:00:00,5805.22,5805.22,5805.22,5805.22,260
2004/8/27,13:01:00,5801.39,5801.39,5801.39,5801.39,159
2004/8/27,13:02:00,5801.50,5801.50,5801.50,5801.50,118
2004/8/27,13:03:00,5801.73,5801.73,5801.73,5801.73,203
2004/8/27,13:04:00,5799.61,5799.61,5799.61,5799.61,253
2004/8/27,13:05:00,5799.11,5799.11,5799.11,5799.11,153
2004/8/27,13:06:00,5796.33,5796.33,5796.33,5796.33,206
2004/8/27,13:07:00,5798.62,5798.62,5798.62,5798.62,294
2004/8/27,13:08:00,5798.38,5798.38,5798.38,5798.38,239
2004/8/27,13:09:00,5797.95,5797.95,5797.95,5797.95,167
2004/8/27,13:10:00,5794.90,5794.90,5794.90,5794.90,257
2004/8/27,13:11:00,5794.05,5794.05,5794.05,5794.05,256
2004/8/27,13:12:00,5792.30,5792.30,5792.30,5792.30,187
2004/8/27,13:13:00,5795.59,5795.59,5795.59,5795.59,252
2004/8/27,13:14:00,5790.99,5790.99,5790.99,5790.99,307
2004/8/27,13:15:00,5795.39,5795.39,5795.39,5795.39,345
2004/8/27,13:16:00,5798.13,5798.13,5798.13,5798.13,297
2004/8/27,13:17:00,5797.27,5797.27,5797.27,5797.27,336
2004/8/27,13:18:00,5796.85,5796.85,5796.85,5796.85,267
2004/8/27,13:19:00,5803.51,5803.51,5803.51,5803.51,216
2004/8/27,13:20:00,5799.61,5799.61,5799.61,5799.61,269
2004/8/27,13:21:00,5796.10,5796.10,5796.10,5796.10,375
2004/8/27,13:22:00,5798.15,5798.15,5798.15,5798.15,325
2004/8/27,13:23:00,5797.37,5797.37,5797.37,5797.37,402
2004/8/27,13:24:00,5794.76,5794.76,5794.76,5794.76,520
2004/8/27,13:25:00,5792.45,5792.45,5792.45,5792.45,540
2004/8/27,13:26:00,5792.45,5792.45,5792.45,5792.45,0
2004/8/27,13:27:00,5792.45,5792.45,5792.45,5792.45,0
2004/8/27,13:28:00,5792.45,5792.45,5792.45,5792.45,0
2004/8/27,13:29:00,5792.45,5792.45,5792.45,5792.45,0
2004/8/27,13:30:00,5797.71,5797.71,5797.71,5797.71,3538
2004/8/30,09:00:00,5797.71,5797.71,5797.71,5797.71,119
2004/8/30,09:01:00,5791.87,5791.87,5791.87,5791.87,1518
2004/8/30,09:02:00,5795.25,5795.25,5795.25,5795.25,503
2004/8/30,09:03:00,5795.25,5795.25,5795.25,5795.25,423
2004/8/30,09:04:00,5797.46,5797.46,5797.46,5797.46,531
2004/8/30,09:05:00,5805.45,5805.45,5805.45,5805.45,775
2004/8/30,09:06:00,5810.21,5810.21,5810.21,5810.21,602
2004/8/30,09:07:00,5813.43,5813.43,5813.43,5813.43,613
2004/8/30,09:08:00,5818.71,5818.71,5818.71,5818.71,647
2004/8/30,09:09:00,5817.68,5817.68,5817.68,5817.68,664
2004/8/30,09:10:00,5819.34,5819.34,5819.34,5819.34,546
2004/8/30,09:11:00,5816.67,5816.67,5816.67,5816.67,499
2004/8/30,09:12:00,5809.36,5809.36,5809.36,5809.36,589
2004/8/30,09:13:00,5807.86,5807.86,5807.86,5807.86,532
2004/8/30,09:14:00,5803.30,5803.30,5803.30,5803.30,441
2004/8/30,09:15:00,5796.23,5796.23,5796.23,5796.23,545
2004/8/30,09:16:00,5796.12,5796.12,5796.12,5796.12,642
2004/8/30,09:17:00,5793.14,5793.14,5793.14,5793.14,493
2004/8/30,09:18:00,5791.74,5791.74,5791.74,5791.74,458
2004/8/30,09:19:00,5789.15,5789.15,5789.15,5789.15,539
2004/8/30,09:20:00,5793.72,5793.72,5793.72,5793.72,493
2004/8/30,09:21:00,5791.88,5791.88,5791.88,5791.88,417
2004/8/30,09:22:00,5797.01,5797.01,5797.01,5797.01,491
2004/8/30,09:23:00,5798.74,5798.74,5798.74,5798.74,447
2004/8/30,09:24:00,5801.85,5801.85,5801.85,5801.85,329
2004/8/30,09:25:00,5797.71,5797.71,5797.71,5797.71,256
2004/8/30,09:26:00,5795.94,5795.94,5795.94,5795.94,372
2004/8/30,09:27:00,5793.91,5793.91,5793.91,5793.91,331
2004/8/30,09:28:00,5789.44,5789.44,5789.44,5789.44,247
2004/8/30,09:29:00,5795.22,5795.22,5795.22,5795.22,305
2004/8/30,09:30:00,5792.23,5792.23,5792.23,5792.23,375
2004/8/30,09:31:00,5790.32,5790.32,5790.32,5790.32,256
2004/8/30,09:32:00,5793.46,5793.46,5793.46,5793.46,267
2004/8/30,09:33:00,5791.10,5791.10,5791.10,5791.10,365
2004/8/30,09:34:00,5779.25,5779.25,5779.25,5779.25,336
2004/8/30,09:35:00,5782.70,5782.70,5782.70,5782.70,355
2004/8/30,09:36:00,5778.41,5778.41,5778.41,5778.41,405
2004/8/30,09:37:00,5781.34,5781.34,5781.34,5781.34,413
2004/8/30,09:38:00,5780.96,5780.96,5780.96,5780.96,334
2004/8/30,09:39:00,5781.18,5781.18,5781.18,5781.18,218
2004/8/30,09:40:00,5788.16,5788.16,5788.16,5788.16,360
2004/8/30,09:41:00,5788.70,5788.70,5788.70,5788.70,315
2004/8/30,09:42:00,5788.67,5788.67,5788.67,5788.67,222
2004/8/30,09:43:00,5788.00,5788.00,5788.00,5788.00,306
2004/8/30,09:44:00,5789.70,5789.70,5789.70,5789.70,282
2004/8/30,09:45:00,5789.36,5789.36,5789.36,5789.36,219
2004/8/30,09:46:00,5792.29,5792.29,5792.29,5792.29,169
2004/8/30,09:47:00,5788.42,5788.42,5788.42,5788.42,244
2004/8/30,09:48:00,5786.58,5786.58,5786.58,5786.58,212
2004/8/30,09:49:00,5787.44,5787.44,5787.44,5787.44,162
2004/8/30,09:50:00,5788.41,5788.41,5788.41,5788.41,203
2004/8/30,09:51:00,5786.58,5786.58,5786.58,5786.58,190
2004/8/30,09:52:00,5785.16,5785.16,5785.16,5785.16,179
2004/8/30,09:53:00,5785.75,5785.75,5785.75,5785.75,148
2004/8/30,09:54:00,5785.28,5785.28,5785.28,5785.28,211
2004/8/30,09:55:00,5783.63,5783.63,5783.63,5783.63,243
2004/8/30,09:56:00,5783.21,5783.21,5783.21,5783.21,135
2004/8/30,09:57:00,5783.13,5783.13,5783.13,5783.13,271
2004/8/30,09:58:00,5782.81,5782.81,5782.81,5782.81,219
2004/8/30,09:59:00,5781.86,5781.86,5781.86,5781.86,163
2004/8/30,10:00:00,5777.78,5777.78,5777.78,5777.78,155
2004/8/30,10:01:00,5776.68,5776.68,5776.68,5776.68,229
2004/8/30,10:02:00,5776.20,5776.20,5776.20,5776.20,252
2004/8/30,10:03:00,5776.05,5776.05,5776.05,5776.05,210
2004/8/30,10:04:00,5771.69,5771.69,5771.69,5771.69,235
2004/8/30,10:05:00,5771.03,5771.03,5771.03,5771.03,253
2004/8/30,10:06:00,5772.72,5772.72,5772.72,5772.72,287
2004/8/30,10:07:00,5777.13,5777.13,5777.13,5777.13,214
2004/8/30,10:08:00,5772.94,5772.94,5772.94,5772.94,263
2004/8/30,10:09:00,5774.30,5774.30,5774.30,5774.30,242
2004/8/30,10:10:00,5772.31,5772.31,5772.31,5772.31,182
2004/8/30,10:11:00,5781.98,5781.98,5781.98,5781.98,257
2004/8/30,10:12:00,5774.75,5774.75,5774.75,5774.75,258
2004/8/30,10:13:00,5778.13,5778.13,5778.13,5778.13,240
2004/8/30,10:14:00,5780.40,5780.40,5780.40,5780.40,204
2004/8/30,10:15:00,5779.85,5779.85,5779.85,5779.85,221
2004/8/30,10:16:00,5781.96,5781.96,5781.96,5781.96,232
2004/8/30,10:17:00,5784.52,5784.52,5784.52,5784.52,140
2004/8/30,10:18:00,5787.54,5787.54,5787.54,5787.54,251
2004/8/30,10:19:00,5784.48,5784.48,5784.48,5784.48,282
2004/8/30,10:20:00,5786.22,5786.22,5786.22,5786.22,211
2004/8/30,10:21:00,5792.39,5792.39,5792.39,5792.39,199
2004/8/30,10:22:00,5789.32,5789.32,5789.32,5789.32,331
2004/8/30,10:23:00,5792.68,5792.68,5792.68,5792.68,318
2004/8/30,10:24:00,5790.27,5790.27,5790.27,5790.27,254
2004/8/30,10:25:00,5793.42,5793.42,5793.42,5793.42,207
2004/8/30,10:26:00,5793.35,5793.35,5793.35,5793.35,311
2004/8/30,10:27:00,5792.96,5792.96,5792.96,5792.96,179
2004/8/30,10:28:00,5801.30,5801.30,5801.30,5801.30,201
2004/8/30,10:29:00,5795.23,5795.23,5795.23,5795.23,260
2004/8/30,10:30:00,5795.96,5795.96,5795.96,5795.96,284
2004/8/30,10:31:00,5795.71,5795.71,5795.71,5795.71,175
2004/8/30,10:32:00,5795.63,5795.63,5795.63,5795.63,202
2004/8/30,10:33:00,5797.99,5797.99,5797.99,5797.99,247
2004/8/30,10:34:00,5794.33,5794.33,5794.33,5794.33,232
2004/8/30,10:35:00,5794.47,5794.47,5794.47,5794.47,139
2004/8/30,10:36:00,5795.34,5795.34,5795.34,5795.34,215
2004/8/30,10:37:00,5791.19,5791.19,5791.19,5791.19,172
2004/8/30,10:38:00,5794.25,5794.25,5794.25,5794.25,117
2004/8/30,10:39:00,5793.07,5793.07,5793.07,5793.07,128
2004/8/30,10:40:00,5792.18,5792.18,5792.18,5792.18,167
2004/8/30,10:41:00,5792.27,5792.27,5792.27,5792.27,117
2004/8/30,10:42:00,5789.49,5789.49,5789.49,5789.49,122
2004/8/30,10:43:00,5787.60,5787.60,5787.60,5787.60,204
2004/8/30,10:44:00,5788.70,5788.70,5788.70,5788.70,177
2004/8/30,10:45:00,5790.47,5790.47,5790.47,5790.47,120
2004/8/30,10:46:00,5788.07,5788.07,5788.07,5788.07,174
2004/8/30,10:47:00,5791.02,5791.02,5791.02,5791.02,147
2004/8/30,10:48:00,5788.94,5788.94,5788.94,5788.94,124
2004/8/30,10:49:00,5787.75,5787.75,5787.75,5787.75,100
2004/8/30,10:50:00,5788.38,5788.38,5788.38,5788.38,169
2004/8/30,10:51:00,5789.82,5789.82,5789.82,5789.82,199
2004/8/30,10:52:00,5787.11,5787.11,5787.11,5787.11,127
2004/8/30,10:53:00,5788.45,5788.45,5788.45,5788.45,179
2004/8/30,10:54:00,5788.75,5788.75,5788.75,5788.75,238
2004/8/30,10:55:00,5789.02,5789.02,5789.02,5789.02,161
2004/8/30,10:56:00,5789.22,5789.22,5789.22,5789.22,126
2004/8/30,10:57:00,5787.58,5787.58,5787.58,5787.58,180
2004/8/30,10:58:00,5790.32,5790.32,5790.32,5790.32,199
2004/8/30,10:59:00,5789.28,5789.28,5789.28,5789.28,120
2004/8/30,11:00:00,5787.18,5787.18,5787.18,5787.18,231
2004/8/30,11:01:00,5789.41,5789.41,5789.41,5789.41,178
2004/8/30,11:02:00,5789.76,5789.76,5789.76,5789.76,152
2004/8/30,11:03:00,5790.54,5790.54,5790.54,5790.54,112
2004/8/30,11:04:00,5789.64,5789.64,5789.64,5789.64,195
2004/8/30,11:05:00,5790.80,5790.80,5790.80,5790.80,131
2004/8/30,11:06:00,5786.75,5786.75,5786.75,5786.75,107
2004/8/30,11:07:00,5788.78,5788.78,5788.78,5788.78,147
2004/8/30,11:08:00,5784.56,5784.56,5784.56,5784.56,160
2004/8/30,11:09:00,5786.80,5786.80,5786.80,5786.80,105
2004/8/30,11:10:00,5785.45,5785.45,5785.45,5785.45,93
2004/8/30,11:11:00,5790.70,5790.70,5790.70,5790.70,188
2004/8/30,11:12:00,5787.20,5787.20,5787.20,5787.20,128
2004/8/30,11:13:00,5789.02,5789.02,5789.02,5789.02,96
2004/8/30,11:14:00,5787.25,5787.25,5787.25,5787.25,93
2004/8/30,11:15:00,5787.63,5787.63,5787.63,5787.63,177
2004/8/30,11:16:00,5784.56,5784.56,5784.56,5784.56,148
2004/8/30,11:17:00,5784.57,5784.57,5784.57,5784.57,85
2004/8/30,11:18:00,5783.99,5783.99,5783.99,5783.99,161
2004/8/30,11:19:00,5783.14,5783.14,5783.14,5783.14,117
2004/8/30,11:20:00,5783.87,5783.87,5783.87,5783.87,126
2004/8/30,11:21:00,5783.33,5783.33,5783.33,5783.33,158
2004/8/30,11:22:00,5781.05,5781.05,5781.05,5781.05,173
2004/8/30,11:23:00,5782.81,5782.81,5782.81,5782.81,112
2004/8/30,11:24:00,5781.68,5781.68,5781.68,5781.68,98
2004/8/30,11:25:00,5785.04,5785.04,5785.04,5785.04,173
2004/8/30,11:26:00,5783.09,5783.09,5783.09,5783.09,158
2004/8/30,11:27:00,5782.03,5782.03,5782.03,5782.03,121
2004/8/30,11:28:00,5779.72,5779.72,5779.72,5779.72,145
2004/8/30,11:29:00,5788.03,5788.03,5788.03,5788.03,181
2004/8/30,11:30:00,5786.22,5786.22,5786.22,5786.22,128
2004/8/30,11:31:00,5781.33,5781.33,5781.33,5781.33,84
2004/8/30,11:32:00,5782.56,5782.56,5782.56,5782.56,137
2004/8/30,11:33:00,5782.63,5782.63,5782.63,5782.63,102
2004/8/30,11:34:00,5786.90,5786.90,5786.90,5786.90,105
2004/8/30,11:35:00,5779.67,5779.67,5779.67,5779.67,109
2004/8/30,11:36:00,5783.85,5783.85,5783.85,5783.85,108
2004/8/30,11:37:00,5788.14,5788.14,5788.14,5788.14,132
2004/8/30,11:38:00,5782.60,5782.60,5782.60,5782.60,94
2004/8/30,11:39:00,5782.27,5782.27,5782.27,5782.27,147
2004/8/30,11:40:00,5783.41,5783.41,5783.41,5783.41,120
2004/8/30,11:41:00,5786.59,5786.59,5786.59,5786.59,112
2004/8/30,11:42:00,5784.54,5784.54,5784.54,5784.54,119
2004/8/30,11:43:00,5780.85,5780.85,5780.85,5780.85,137
2004/8/30,11:44:00,5779.74,5779.74,5779.74,5779.74,118
2004/8/30,11:45:00,5780.18,5780.18,5780.18,5780.18,78
2004/8/30,11:46:00,5787.13,5787.13,5787.13,5787.13,132
2004/8/30,11:47:00,5781.38,5781.38,5781.38,5781.38,135
2004/8/30,11:48:00,5779.96,5779.96,5779.96,5779.96,89
2004/8/30,11:49:00,5779.75,5779.75,5779.75,5779.75,143
2004/8/30,11:50:00,5790.11,5790.11,5790.11,5790.11,124
2004/8/30,11:51:00,5783.33,5783.33,5783.33,5783.33,115
2004/8/30,11:52:00,5781.41,5781.41,5781.41,5781.41,72
2004/8/30,11:53:00,5785.09,5785.09,5785.09,5785.09,134
2004/8/30,11:54:00,5783.54,5783.54,5783.54,5783.54,170
2004/8/30,11:55:00,5784.07,5784.07,5784.07,5784.07,107
2004/8/30,11:56:00,5786.74,5786.74,5786.74,5786.74,114
2004/8/30,11:57:00,5785.33,5785.33,5785.33,5785.33,129
2004/8/30,11:58:00,5781.14,5781.14,5781.14,5781.14,103
2004/8/30,11:59:00,5786.83,5786.83,5786.83,5786.83,101
2004/8/30,12:00:00,5783.74,5783.74,5783.74,5783.74,201
2004/8/30,12:01:00,5787.11,5787.11,5787.11,5787.11,215
2004/8/30,12:02:00,5785.11,5785.11,5785.11,5785.11,108
2004/8/30,12:03:00,5784.43,5784.43,5784.43,5784.43,130
2004/8/30,12:04:00,5784.31,5784.31,5784.31,5784.31,144
2004/8/30,12:05:00,5782.89,5782.89,5782.89,5782.89,96
2004/8/30,12:06:00,5782.53,5782.53,5782.53,5782.53,90
2004/8/30,12:07:00,5784.59,5784.59,5784.59,5784.59,150
2004/8/30,12:08:00,5785.48,5785.48,5785.48,5785.48,124
2004/8/30,12:09:00,5785.31,5785.31,5785.31,5785.31,145
2004/8/30,12:10:00,5788.58,5788.58,5788.58,5788.58,137
2004/8/30,12:11:00,5787.30,5787.30,5787.30,5787.30,168
2004/8/30,12:12:00,5790.77,5790.77,5790.77,5790.77,234
2004/8/30,12:13:00,5794.03,5794.03,5794.03,5794.03,177
2004/8/30,12:14:00,5799.50,5799.50,5799.50,5799.50,259
2004/8/30,12:15:00,5802.92,5802.92,5802.92,5802.92,210
2004/8/30,12:16:00,5794.74,5794.74,5794.74,5794.74,140
2004/8/30,12:17:00,5799.93,5799.93,5799.93,5799.93,220
2004/8/30,12:18:00,5797.41,5797.41,5797.41,5797.41,249
2004/8/30,12:19:00,5806.79,5806.79,5806.79,5806.79,198
2004/8/30,12:20:00,5807.17,5807.17,5807.17,5807.17,168
2004/8/30,12:21:00,5803.09,5803.09,5803.09,5803.09,200
2004/8/30,12:22:00,5805.04,5805.04,5805.04,5805.04,157
2004/8/30,12:23:00,5799.18,5799.18,5799.18,5799.18,107
2004/8/30,12:24:00,5799.31,5799.31,5799.31,5799.31,137
2004/8/30,12:25:00,5797.55,5797.55,5797.55,5797.55,119
2004/8/30,12:26:00,5794.58,5794.58,5794.58,5794.58,134
2004/8/30,12:27:00,5792.83,5792.83,5792.83,5792.83,76
2004/8/30,12:28:00,5795.29,5795.29,5795.29,5795.29,208
2004/8/30,12:29:00,5790.41,5790.41,5790.41,5790.41,153
2004/8/30,12:30:00,5798.33,5798.33,5798.33,5798.33,99
2004/8/30,12:31:00,5791.10,5791.10,5791.10,5791.10,161
2004/8/30,12:32:00,5791.67,5791.67,5791.67,5791.67,216
2004/8/30,12:33:00,5791.61,5791.61,5791.61,5791.61,186
2004/8/30,12:34:00,5789.84,5789.84,5789.84,5789.84,110
2004/8/30,12:35:00,5790.88,5790.88,5790.88,5790.88,133
2004/8/30,12:36:00,5789.72,5789.72,5789.72,5789.72,156
2004/8/30,12:37:00,5787.53,5787.53,5787.53,5787.53,105
2004/8/30,12:38:00,5789.02,5789.02,5789.02,5789.02,116
2004/8/30,12:39:00,5786.47,5786.47,5786.47,5786.47,218
2004/8/30,12:40:00,5791.23,5791.23,5791.23,5791.23,189
2004/8/30,12:41:00,5790.99,5790.99,5790.99,5790.99,118
2004/8/30,12:42:00,5790.36,5790.36,5790.36,5790.36,161
2004/8/30,12:43:00,5793.42,5793.42,5793.42,5793.42,154
2004/8/30,12:44:00,5790.56,5790.56,5790.56,5790.56,111
2004/8/30,12:45:00,5791.77,5791.77,5791.77,5791.77,129
2004/8/30,12:46:00,5791.87,5791.87,5791.87,5791.87,145
2004/8/30,12:47:00,5790.21,5790.21,5790.21,5790.21,145
2004/8/30,12:48:00,5789.72,5789.72,5789.72,5789.72,98
2004/8/30,12:49:00,5790.86,5790.86,5790.86,5790.86,173
2004/8/30,12:50:00,5791.66,5791.66,5791.66,5791.66,194
2004/8/30,12:51:00,5793.45,5793.45,5793.45,5793.45,167
2004/8/30,12:52:00,5795.98,5795.98,5795.98,5795.98,169
2004/8/30,12:53:00,5794.08,5794.08,5794.08,5794.08,288
2004/8/30,12:54:00,5795.10,5795.10,5795.10,5795.10,232
2004/8/30,12:55:00,5796.33,5796.33,5796.33,5796.33,146
2004/8/30,12:56:00,5799.12,5799.12,5799.12,5799.12,225
2004/8/30,12:57:00,5796.13,5796.13,5796.13,5796.13,188
2004/8/30,12:58:00,5796.25,5796.25,5796.25,5796.25,120
2004/8/30,12:59:00,5795.87,5795.87,5795.87,5795.87,155
2004/8/30,13:00:00,5792.73,5792.73,5792.73,5792.73,165
2004/8/30,13:01:00,5794.09,5794.09,5794.09,5794.09,189
2004/8/30,13:02:00,5792.97,5792.97,5792.97,5792.97,150
2004/8/30,13:03:00,5790.24,5790.24,5790.24,5790.24,195
2004/8/30,13:04:00,5797.68,5797.68,5797.68,5797.68,204
2004/8/30,13:05:00,5794.51,5794.51,5794.51,5794.51,208
2004/8/30,13:06:00,5795.47,5795.47,5795.47,5795.47,193
2004/8/30,13:07:00,5794.84,5794.84,5794.84,5794.84,250
2004/8/30,13:08:00,5788.49,5788.49,5788.49,5788.49,198
2004/8/30,13:09:00,5792.46,5792.46,5792.46,5792.46,170
2004/8/30,13:10:00,5797.44,5797.44,5797.44,5797.44,245
2004/8/30,13:11:00,5793.92,5793.92,5793.92,5793.92,206
2004/8/30,13:12:00,5793.29,5793.29,5793.29,5793.29,217
2004/8/30,13:13:00,5790.59,5790.59,5790.59,5790.59,212
2004/8/30,13:14:00,5791.86,5791.86,5791.86,5791.86,331
2004/8/30,13:15:00,5790.56,5790.56,5790.56,5790.56,283
2004/8/30,13:16:00,5789.37,5789.37,5789.37,5789.37,220
2004/8/30,13:17:00,5793.86,5793.86,5793.86,5793.86,429
2004/8/30,13:18:00,5784.78,5784.78,5784.78,5784.78,418
2004/8/30,13:19:00,5788.72,5788.72,5788.72,5788.72,364
2004/8/30,13:20:00,5786.73,5786.73,5786.73,5786.73,383
2004/8/30,13:21:00,5784.77,5784.77,5784.77,5784.77,428
2004/8/30,13:22:00,5780.32,5780.32,5780.32,5780.32,370
2004/8/30,13:23:00,5783.39,5783.39,5783.39,5783.39,305
2004/8/30,13:24:00,5782.08,5782.08,5782.08,5782.08,523
2004/8/30,13:25:00,5787.41,5787.41,5787.41,5787.41,588
2004/8/30,13:26:00,5787.41,5787.41,5787.41,5787.41,0
2004/8/30,13:27:00,5787.41,5787.41,5787.41,5787.41,0
2004/8/30,13:28:00,5787.41,5787.41,5787.41,5787.41,0
2004/8/30,13:29:00,5787.41,5787.41,5787.41,5787.41,0
2004/8/30,13:30:00,5788.94,5788.94,5788.94,5788.94,5886
2004/8/31,09:00:00,5788.94,5788.94,5788.94,5788.94,173
2004/8/31,09:01:00,5757.74,5757.74,5757.74,5757.74,2526
2004/8/31,09:02:00,5749.88,5749.88,5749.88,5749.88,581
2004/8/31,09:03:00,5752.33,5752.33,5752.33,5752.33,536
2004/8/31,09:04:00,5745.33,5745.33,5745.33,5745.33,484
2004/8/31,09:05:00,5749.10,5749.10,5749.10,5749.10,687
2004/8/31,09:06:00,5749.77,5749.77,5749.77,5749.77,628
2004/8/31,09:07:00,5758.12,5758.12,5758.12,5758.12,587
2004/8/31,09:08:00,5766.90,5766.90,5766.90,5766.90,684
2004/8/31,09:09:00,5772.23,5772.23,5772.23,5772.23,779
2004/8/31,09:10:00,5776.79,5776.79,5776.79,5776.79,687
2004/8/31,09:11:00,5779.16,5779.16,5779.16,5779.16,509
2004/8/31,09:12:00,5776.73,5776.73,5776.73,5776.73,700
2004/8/31,09:13:00,5772.87,5772.87,5772.87,5772.87,614
2004/8/31,09:14:00,5771.05,5771.05,5771.05,5771.05,382
2004/8/31,09:15:00,5771.72,5771.72,5771.72,5771.72,447
2004/8/31,09:16:00,5768.56,5768.56,5768.56,5768.56,441
2004/8/31,09:17:00,5770.24,5770.24,5770.24,5770.24,393
2004/8/31,09:18:00,5769.88,5769.88,5769.88,5769.88,309
2004/8/31,09:19:00,5779.28,5779.28,5779.28,5779.28,532
2004/8/31,09:20:00,5784.43,5784.43,5784.43,5784.43,568
2004/8/31,09:21:00,5790.70,5790.70,5790.70,5790.70,535
2004/8/31,09:22:00,5791.40,5791.40,5791.40,5791.40,685
2004/8/31,09:23:00,5798.56,5798.56,5798.56,5798.56,682
2004/8/31,09:24:00,5801.13,5801.13,5801.13,5801.13,546
2004/8/31,09:25:00,5800.80,5800.80,5800.80,5800.80,504
2004/8/31,09:26:00,5801.05,5801.05,5801.05,5801.05,612
2004/8/31,09:27:00,5800.81,5800.81,5800.81,5800.81,517
2004/8/31,09:28:00,5796.06,5796.06,5796.06,5796.06,355
2004/8/31,09:29:00,5802.09,5802.09,5802.09,5802.09,490
2004/8/31,09:30:00,5795.45,5795.45,5795.45,5795.45,432
2004/8/31,09:31:00,5791.94,5791.94,5791.94,5791.94,289
2004/8/31,09:32:00,5794.41,5794.41,5794.41,5794.41,218
2004/8/31,09:33:00,5788.70,5788.70,5788.70,5788.70,382
2004/8/31,09:34:00,5790.06,5790.06,5790.06,5790.06,351
2004/8/31,09:35:00,5790.18,5790.18,5790.18,5790.18,290
2004/8/31,09:36:00,5794.93,5794.93,5794.93,5794.93,440
2004/8/31,09:37:00,5792.05,5792.05,5792.05,5792.05,396
2004/8/31,09:38:00,5793.48,5793.48,5793.48,5793.48,330
2004/8/31,09:39:00,5801.65,5801.65,5801.65,5801.65,296
2004/8/31,09:40:00,5798.13,5798.13,5798.13,5798.13,402
2004/8/31,09:41:00,5803.04,5803.04,5803.04,5803.04,518
2004/8/31,09:42:00,5808.12,5808.12,5808.12,5808.12,436
2004/8/31,09:43:00,5814.03,5814.03,5814.03,5814.03,729
2004/8/31,09:44:00,5812.00,5812.00,5812.00,5812.00,654
2004/8/31,09:45:00,5820.94,5820.94,5820.94,5820.94,519
2004/8/31,09:46:00,5825.54,5825.54,5825.54,5825.54,562
2004/8/31,09:47:00,5829.08,5829.08,5829.08,5829.08,789
2004/8/31,09:48:00,5833.46,5833.46,5833.46,5833.46,880
2004/8/31,09:49:00,5834.29,5834.29,5834.29,5834.29,735
2004/8/31,09:50:00,5840.97,5840.97,5840.97,5840.97,833
2004/8/31,09:51:00,5842.43,5842.43,5842.43,5842.43,712
2004/8/31,09:52:00,5840.17,5840.17,5840.17,5840.17,441
2004/8/31,09:53:00,5837.68,5837.68,5837.68,5837.68,369
2004/8/31,09:54:00,5829.63,5829.63,5829.63,5829.63,503
2004/8/31,09:55:00,5828.52,5828.52,5828.52,5828.52,462
2004/8/31,09:56:00,5827.19,5827.19,5827.19,5827.19,314
2004/8/31,09:57:00,5826.84,5826.84,5826.84,5826.84,496
2004/8/31,09:58:00,5826.16,5826.16,5826.16,5826.16,489
2004/8/31,09:59:00,5823.73,5823.73,5823.73,5823.73,303
2004/8/31,10:00:00,5825.80,5825.80,5825.80,5825.80,262
2004/8/31,10:01:00,5828.41,5828.41,5828.41,5828.41,372
2004/8/31,10:02:00,5827.49,5827.49,5827.49,5827.49,379
2004/8/31,10:03:00,5826.98,5826.98,5826.98,5826.98,396
2004/8/31,10:04:00,5824.95,5824.95,5824.95,5824.95,445
2004/8/31,10:05:00,5825.48,5825.48,5825.48,5825.48,481
2004/8/31,10:06:00,5828.89,5828.89,5828.89,5828.89,369
2004/8/31,10:07:00,5826.75,5826.75,5826.75,5826.75,281
2004/8/31,10:08:00,5825.98,5825.98,5825.98,5825.98,349
2004/8/31,10:09:00,5827.24,5827.24,5827.24,5827.24,346
2004/8/31,10:10:00,5821.48,5821.48,5821.48,5821.48,258
2004/8/31,10:11:00,5826.95,5826.95,5826.95,5826.95,251
2004/8/31,10:12:00,5824.75,5824.75,5824.75,5824.75,364
2004/8/31,10:13:00,5823.38,5823.38,5823.38,5823.38,257
2004/8/31,10:14:00,5826.08,5826.08,5826.08,5826.08,220
2004/8/31,10:15:00,5826.36,5826.36,5826.36,5826.36,308
2004/8/31,10:16:00,5833.25,5833.25,5833.25,5833.25,445
2004/8/31,10:17:00,5837.23,5837.23,5837.23,5837.23,291
2004/8/31,10:18:00,5838.96,5838.96,5838.96,5838.96,468
2004/8/31,10:19:00,5841.24,5841.24,5841.24,5841.24,574
2004/8/31,10:20:00,5845.35,5845.35,5845.35,5845.35,510
2004/8/31,10:21:00,5850.49,5850.49,5850.49,5850.49,517
2004/8/31,10:22:00,5857.54,5857.54,5857.54,5857.54,872
2004/8/31,10:23:00,5858.73,5858.73,5858.73,5858.73,750
2004/8/31,10:24:00,5857.87,5857.87,5857.87,5857.87,576
2004/8/31,10:25:00,5864.57,5864.57,5864.57,5864.57,669
2004/8/31,10:26:00,5864.33,5864.33,5864.33,5864.33,593
2004/8/31,10:27:00,5857.33,5857.33,5857.33,5857.33,389
2004/8/31,10:28:00,5851.62,5851.62,5851.62,5851.62,308
2004/8/31,10:29:00,5855.59,5855.59,5855.59,5855.59,437
2004/8/31,10:30:00,5850.69,5850.69,5850.69,5850.69,376
2004/8/31,10:31:00,5851.39,5851.39,5851.39,5851.39,241
2004/8/31,10:32:00,5845.99,5845.99,5845.99,5845.99,315
2004/8/31,10:33:00,5847.66,5847.66,5847.66,5847.66,314
2004/8/31,10:34:00,5852.15,5852.15,5852.15,5852.15,250
2004/8/31,10:35:00,5848.19,5848.19,5848.19,5848.19,211
2004/8/31,10:36:00,5850.76,5850.76,5850.76,5850.76,262
2004/8/31,10:37:00,5854.29,5854.29,5854.29,5854.29,246
2004/8/31,10:38:00,5846.43,5846.43,5846.43,5846.43,222
2004/8/31,10:39:00,5846.85,5846.85,5846.85,5846.85,301
2004/8/31,10:40:00,5852.72,5852.72,5852.72,5852.72,348
2004/8/31,10:41:00,5849.03,5849.03,5849.03,5849.03,254
2004/8/31,10:42:00,5850.59,5850.59,5850.59,5850.59,239
2004/8/31,10:43:00,5846.56,5846.56,5846.56,5846.56,311
2004/8/31,10:44:00,5846.48,5846.48,5846.48,5846.48,316
2004/8/31,10:45:00,5848.69,5848.69,5848.69,5848.69,266
2004/8/31,10:46:00,5847.93,5847.93,5847.93,5847.93,283
2004/8/31,10:47:00,5844.99,5844.99,5844.99,5844.99,260
2004/8/31,10:48:00,5841.74,5841.74,5841.74,5841.74,198
2004/8/31,10:49:00,5842.87,5842.87,5842.87,5842.87,208
2004/8/31,10:50:00,5837.61,5837.61,5837.61,5837.61,282
2004/8/31,10:51:00,5840.82,5840.82,5840.82,5840.82,318
2004/8/31,10:52:00,5839.11,5839.11,5839.11,5839.11,222
2004/8/31,10:53:00,5836.45,5836.45,5836.45,5836.45,240
2004/8/31,10:54:00,5833.79,5833.79,5833.79,5833.79,298
2004/8/31,10:55:00,5834.01,5834.01,5834.01,5834.01,234
2004/8/31,10:56:00,5839.84,5839.84,5839.84,5839.84,231
2004/8/31,10:57:00,5839.44,5839.44,5839.44,5839.44,333
2004/8/31,10:58:00,5838.03,5838.03,5838.03,5838.03,335
2004/8/31,10:59:00,5844.46,5844.46,5844.46,5844.46,259
2004/8/31,11:00:00,5841.97,5841.97,5841.97,5841.97,213
2004/8/31,11:01:00,5844.85,5844.85,5844.85,5844.85,218
2004/8/31,11:02:00,5842.67,5842.67,5842.67,5842.67,180
2004/8/31,11:03:00,5841.35,5841.35,5841.35,5841.35,124
2004/8/31,11:04:00,5842.04,5842.04,5842.04,5842.04,222
2004/8/31,11:05:00,5845.59,5845.59,5845.59,5845.59,239
2004/8/31,11:06:00,5842.80,5842.80,5842.80,5842.80,175
2004/8/31,11:07:00,5841.98,5841.98,5841.98,5841.98,187
2004/8/31,11:08:00,5843.94,5843.94,5843.94,5843.94,268
2004/8/31,11:09:00,5844.31,5844.31,5844.31,5844.31,208
2004/8/31,11:10:00,5839.85,5839.85,5839.85,5839.85,164
2004/8/31,11:11:00,5845.41,5845.41,5845.41,5845.41,241
2004/8/31,11:12:00,5841.82,5841.82,5841.82,5841.82,301
2004/8/31,11:13:00,5846.07,5846.07,5846.07,5846.07,233
2004/8/31,11:14:00,5843.93,5843.93,5843.93,5843.93,277
2004/8/31,11:15:00,5848.84,5848.84,5848.84,5848.84,367
2004/8/31,11:16:00,5847.96,5847.96,5847.96,5847.96,289
2004/8/31,11:17:00,5855.06,5855.06,5855.06,5855.06,240
2004/8/31,11:18:00,5850.01,5850.01,5850.01,5850.01,321
2004/8/31,11:19:00,5854.44,5854.44,5854.44,5854.44,281
2004/8/31,11:20:00,5852.61,5852.61,5852.61,5852.61,218
2004/8/31,11:21:00,5855.30,5855.30,5855.30,5855.30,413
2004/8/31,11:22:00,5862.75,5862.75,5862.75,5862.75,471
2004/8/31,11:23:00,5863.39,5863.39,5863.39,5863.39,371
2004/8/31,11:24:00,5860.59,5860.59,5860.59,5860.59,311
2004/8/31,11:25:00,5859.54,5859.54,5859.54,5859.54,367
2004/8/31,11:26:00,5861.60,5861.60,5861.60,5861.60,346
2004/8/31,11:27:00,5857.25,5857.25,5857.25,5857.25,316
2004/8/31,11:28:00,5856.13,5856.13,5856.13,5856.13,290
2004/8/31,11:29:00,5856.16,5856.16,5856.16,5856.16,346
2004/8/31,11:30:00,5853.55,5853.55,5853.55,5853.55,289
2004/8/31,11:31:00,5856.00,5856.00,5856.00,5856.00,204
2004/8/31,11:32:00,5853.93,5853.93,5853.93,5853.93,288
2004/8/31,11:33:00,5853.71,5853.71,5853.71,5853.71,240
2004/8/31,11:34:00,5854.51,5854.51,5854.51,5854.51,164
2004/8/31,11:35:00,5854.68,5854.68,5854.68,5854.68,212
2004/8/31,11:36:00,5858.26,5858.26,5858.26,5858.26,270
2004/8/31,11:37:00,5855.89,5855.89,5855.89,5855.89,240
2004/8/31,11:38:00,5854.25,5854.25,5854.25,5854.25,172
2004/8/31,11:39:00,5855.82,5855.82,5855.82,5855.82,269
2004/8/31,11:40:00,5854.57,5854.57,5854.57,5854.57,254
2004/8/31,11:41:00,5854.24,5854.24,5854.24,5854.24,221
2004/8/31,11:42:00,5854.47,5854.47,5854.47,5854.47,290
2004/8/31,11:43:00,5853.90,5853.90,5853.90,5853.90,220
2004/8/31,11:44:00,5851.02,5851.02,5851.02,5851.02,256
2004/8/31,11:45:00,5847.11,5847.11,5847.11,5847.11,207
2004/8/31,11:46:00,5851.98,5851.98,5851.98,5851.98,328
2004/8/31,11:47:00,5844.48,5844.48,5844.48,5844.48,358
2004/8/31,11:48:00,5844.68,5844.68,5844.68,5844.68,266
2004/8/31,11:49:00,5839.37,5839.37,5839.37,5839.37,377
2004/8/31,11:50:00,5838.05,5838.05,5838.05,5838.05,410
2004/8/31,11:51:00,5837.93,5837.93,5837.93,5837.93,370
2004/8/31,11:52:00,5834.93,5834.93,5834.93,5834.93,420
2004/8/31,11:53:00,5831.51,5831.51,5831.51,5831.51,485
2004/8/31,11:54:00,5831.87,5831.87,5831.87,5831.87,421
2004/8/31,11:55:00,5833.63,5833.63,5833.63,5833.63,379
2004/8/31,11:56:00,5830.83,5830.83,5830.83,5830.83,305
2004/8/31,11:57:00,5827.67,5827.67,5827.67,5827.67,264
2004/8/31,11:58:00,5833.71,5833.71,5833.71,5833.71,253
2004/8/31,11:59:00,5832.56,5832.56,5832.56,5832.56,188
2004/8/31,12:00:00,5827.97,5827.97,5827.97,5827.97,268
2004/8/31,12:01:00,5834.03,5834.03,5834.03,5834.03,286
2004/8/31,12:02:00,5832.07,5832.07,5832.07,5832.07,155
2004/8/31,12:03:00,5829.09,5829.09,5829.09,5829.09,150
2004/8/31,12:04:00,5831.78,5831.78,5831.78,5831.78,173
2004/8/31,12:05:00,5831.56,5831.56,5831.56,5831.56,181
2004/8/31,12:06:00,5827.94,5827.94,5827.94,5827.94,124
2004/8/31,12:07:00,5826.58,5826.58,5826.58,5826.58,215
2004/8/31,12:08:00,5826.55,5826.55,5826.55,5826.55,184
2004/8/31,12:09:00,5827.40,5827.40,5827.40,5827.40,172
2004/8/31,12:10:00,5825.36,5825.36,5825.36,5825.36,219
2004/8/31,12:11:00,5826.33,5826.33,5826.33,5826.33,275
2004/8/31,12:12:00,5823.16,5823.16,5823.16,5823.16,251
2004/8/31,12:13:00,5819.62,5819.62,5819.62,5819.62,181
2004/8/31,12:14:00,5817.63,5817.63,5817.63,5817.63,299
2004/8/31,12:15:00,5816.45,5816.45,5816.45,5816.45,247
2004/8/31,12:16:00,5820.27,5820.27,5820.27,5820.27,221
2004/8/31,12:17:00,5815.89,5815.89,5815.89,5815.89,254
2004/8/31,12:18:00,5824.29,5824.29,5824.29,5824.29,333
2004/8/31,12:19:00,5818.93,5818.93,5818.93,5818.93,277
2004/8/31,12:20:00,5822.70,5822.70,5822.70,5822.70,208
2004/8/31,12:21:00,5818.22,5818.22,5818.22,5818.22,256
2004/8/31,12:22:00,5820.68,5820.68,5820.68,5820.68,274
2004/8/31,12:23:00,5815.39,5815.39,5815.39,5815.39,161
2004/8/31,12:24:00,5811.25,5811.25,5811.25,5811.25,201
2004/8/31,12:25:00,5808.35,5808.35,5808.35,5808.35,311
2004/8/31,12:26:00,5808.10,5808.10,5808.10,5808.10,310
2004/8/31,12:27:00,5803.77,5803.77,5803.77,5803.77,345
2004/8/31,12:28:00,5799.81,5799.81,5799.81,5799.81,422
2004/8/31,12:29:00,5797.89,5797.89,5797.89,5797.89,483
2004/8/31,12:30:00,5795.69,5795.69,5795.69,5795.69,445
2004/8/31,12:31:00,5786.34,5786.34,5786.34,5786.34,839
2004/8/31,12:32:00,5775.38,5775.38,5775.38,5775.38,975
2004/8/31,12:33:00,5771.86,5771.86,5771.86,5771.86,817
2004/8/31,12:34:00,5766.55,5766.55,5766.55,5766.55,642
2004/8/31,12:35:00,5759.76,5759.76,5759.76,5759.76,777
2004/8/31,12:36:00,5758.06,5758.06,5758.06,5758.06,613
2004/8/31,12:37:00,5757.41,5757.41,5757.41,5757.41,450
2004/8/31,12:38:00,5765.45,5765.45,5765.45,5765.45,537
2004/8/31,12:39:00,5768.02,5768.02,5768.02,5768.02,505
2004/8/31,12:40:00,5776.53,5776.53,5776.53,5776.53,404
2004/8/31,12:41:00,5783.81,5783.81,5783.81,5783.81,340
2004/8/31,12:42:00,5786.28,5786.28,5786.28,5786.28,475
2004/8/31,12:43:00,5790.67,5790.67,5790.67,5790.67,336
2004/8/31,12:44:00,5784.58,5784.58,5784.58,5784.58,225
2004/8/31,12:45:00,5781.81,5781.81,5781.81,5781.81,272
2004/8/31,12:46:00,5782.78,5782.78,5782.78,5782.78,272
2004/8/31,12:47:00,5786.49,5786.49,5786.49,5786.49,251
2004/8/31,12:48:00,5776.55,5776.55,5776.55,5776.55,165
2004/8/31,12:49:00,5773.89,5773.89,5773.89,5773.89,246
2004/8/31,12:50:00,5772.56,5772.56,5772.56,5772.56,228
2004/8/31,12:51:00,5773.79,5773.79,5773.79,5773.79,168
2004/8/31,12:52:00,5770.84,5770.84,5770.84,5770.84,182
2004/8/31,12:53:00,5775.57,5775.57,5775.57,5775.57,213
2004/8/31,12:54:00,5775.74,5775.74,5775.74,5775.74,171
2004/8/31,12:55:00,5778.65,5778.65,5778.65,5778.65,154
2004/8/31,12:56:00,5784.22,5784.22,5784.22,5784.22,203
2004/8/31,12:57:00,5781.38,5781.38,5781.38,5781.38,231
2004/8/31,12:58:00,5781.95,5781.95,5781.95,5781.95,140
2004/8/31,12:59:00,5780.43,5780.43,5780.43,5780.43,202
2004/8/31,13:00:00,5781.47,5781.47,5781.47,5781.47,180
2004/8/31,13:01:00,5780.42,5780.42,5780.42,5780.42,172
2004/8/31,13:02:00,5779.16,5779.16,5779.16,5779.16,134
2004/8/31,13:03:00,5777.58,5777.58,5777.58,5777.58,205
2004/8/31,13:04:00,5774.42,5774.42,5774.42,5774.42,211
2004/8/31,13:05:00,5779.23,5779.23,5779.23,5779.23,170
2004/8/31,13:06:00,5776.53,5776.53,5776.53,5776.53,219
2004/8/31,13:07:00,5775.29,5775.29,5775.29,5775.29,206
2004/8/31,13:08:00,5770.40,5770.40,5770.40,5770.40,213
2004/8/31,13:09:00,5769.94,5769.94,5769.94,5769.94,174
2004/8/31,13:10:00,5765.15,5765.15,5765.15,5765.15,331
2004/8/31,13:11:00,5766.65,5766.65,5766.65,5766.65,308
2004/8/31,13:12:00,5761.48,5761.48,5761.48,5761.48,248
2004/8/31,13:13:00,5762.53,5762.53,5762.53,5762.53,277
2004/8/31,13:14:00,5762.54,5762.54,5762.54,5762.54,302
2004/8/31,13:15:00,5758.67,5758.67,5758.67,5758.67,293
2004/8/31,13:16:00,5759.50,5759.50,5759.50,5759.50,324
2004/8/31,13:17:00,5760.42,5760.42,5760.42,5760.42,402
2004/8/31,13:18:00,5756.02,5756.02,5756.02,5756.02,369
2004/8/31,13:19:00,5755.23,5755.23,5755.23,5755.23,315
2004/8/31,13:20:00,5756.28,5756.28,5756.28,5756.28,302
2004/8/31,13:21:00,5761.93,5761.93,5761.93,5761.93,460
2004/8/31,13:22:00,5758.84,5758.84,5758.84,5758.84,320
2004/8/31,13:23:00,5763.91,5763.91,5763.91,5763.91,295
2004/8/31,13:24:00,5766.07,5766.07,5766.07,5766.07,553
2004/8/31,13:25:00,5764.97,5764.97,5764.97,5764.97,502
2004/8/31,13:26:00,5764.97,5764.97,5764.97,5764.97,0
2004/8/31,13:27:00,5764.97,5764.97,5764.97,5764.97,0
2004/8/31,13:28:00,5764.97,5764.97,5764.97,5764.97,0
2004/8/31,13:29:00,5764.97,5764.97,5764.97,5764.97,0
2004/8/31,13:30:00,5765.54,5765.54,5765.54,5765.54,3159
2004/9/1,09:00:00,5765.54,5765.54,5765.54,5765.54,157
2004/9/1,09:01:00,5799.82,5799.82,5799.82,5799.82,2140
2004/9/1,09:02:00,5804.90,5804.90,5804.90,5804.90,889
2004/9/1,09:03:00,5807.42,5807.42,5807.42,5807.42,847
2004/9/1,09:04:00,5811.20,5811.20,5811.20,5811.20,801
2004/9/1,09:05:00,5815.17,5815.17,5815.17,5815.17,1087
2004/9/1,09:06:00,5815.41,5815.41,5815.41,5815.41,778
2004/9/1,09:07:00,5813.23,5813.23,5813.23,5813.23,593
2004/9/1,09:08:00,5810.70,5810.70,5810.70,5810.70,698
2004/9/1,09:09:00,5810.82,5810.82,5810.82,5810.82,793
2004/9/1,09:10:00,5813.65,5813.65,5813.65,5813.65,882
2004/9/1,09:11:00,5819.36,5819.36,5819.36,5819.36,1075
2004/9/1,09:12:00,5826.83,5826.83,5826.83,5826.83,1108
2004/9/1,09:13:00,5828.90,5828.90,5828.90,5828.90,737
2004/9/1,09:14:00,5830.47,5830.47,5830.47,5830.47,643
2004/9/1,09:15:00,5836.68,5836.68,5836.68,5836.68,827
2004/9/1,09:16:00,5837.23,5837.23,5837.23,5837.23,804
2004/9/1,09:17:00,5842.28,5842.28,5842.28,5842.28,692
2004/9/1,09:18:00,5848.00,5848.00,5848.00,5848.00,741
2004/9/1,09:19:00,5845.94,5845.94,5845.94,5845.94,810
2004/9/1,09:20:00,5846.28,5846.28,5846.28,5846.28,796
2004/9/1,09:21:00,5850.97,5850.97,5850.97,5850.97,574
2004/9/1,09:22:00,5851.90,5851.90,5851.90,5851.90,700
2004/9/1,09:23:00,5849.60,5849.60,5849.60,5849.60,694
2004/9/1,09:24:00,5849.43,5849.43,5849.43,5849.43,485
2004/9/1,09:25:00,5845.77,5845.77,5845.77,5845.77,436
2004/9/1,09:26:00,5840.26,5840.26,5840.26,5840.26,619
2004/9/1,09:27:00,5841.13,5841.13,5841.13,5841.13,476
2004/9/1,09:28:00,5833.20,5833.20,5833.20,5833.20,387
2004/9/1,09:29:00,5842.37,5842.37,5842.37,5842.37,480
2004/9/1,09:30:00,5840.72,5840.72,5840.72,5840.72,527
2004/9/1,09:31:00,5845.15,5845.15,5845.15,5845.15,352
2004/9/1,09:32:00,5849.92,5849.92,5849.92,5849.92,479
2004/9/1,09:33:00,5852.07,5852.07,5852.07,5852.07,599
2004/9/1,09:34:00,5855.01,5855.01,5855.01,5855.01,549
2004/9/1,09:35:00,5855.34,5855.34,5855.34,5855.34,540
2004/9/1,09:36:00,5863.12,5863.12,5863.12,5863.12,614
2004/9/1,09:37:00,5861.29,5861.29,5861.29,5861.29,1008
2004/9/1,09:38:00,5865.61,5865.61,5865.61,5865.61,672
2004/9/1,09:39:00,5859.52,5859.52,5859.52,5859.52,482
2004/9/1,09:40:00,5851.74,5851.74,5851.74,5851.74,668
2004/9/1,09:41:00,5855.95,5855.95,5855.95,5855.95,497
2004/9/1,09:42:00,5851.35,5851.35,5851.35,5851.35,422
2004/9/1,09:43:00,5851.37,5851.37,5851.37,5851.37,373
2004/9/1,09:44:00,5845.27,5845.27,5845.27,5845.27,414
2004/9/1,09:45:00,5844.47,5844.47,5844.47,5844.47,335
2004/9/1,09:46:00,5845.53,5845.53,5845.53,5845.53,263
2004/9/1,09:47:00,5840.92,5840.92,5840.92,5840.92,392
2004/9/1,09:48:00,5838.56,5838.56,5838.56,5838.56,365
2004/9/1,09:49:00,5836.68,5836.68,5836.68,5836.68,276
2004/9/1,09:50:00,5837.18,5837.18,5837.18,5837.18,338
2004/9/1,09:51:00,5833.47,5833.47,5833.47,5833.47,292
2004/9/1,09:52:00,5834.41,5834.41,5834.41,5834.41,264
2004/9/1,09:53:00,5833.42,5833.42,5833.42,5833.42,278
2004/9/1,09:54:00,5830.95,5830.95,5830.95,5830.95,346
2004/9/1,09:55:00,5829.42,5829.42,5829.42,5829.42,297
2004/9/1,09:56:00,5832.22,5832.22,5832.22,5832.22,252
2004/9/1,09:57:00,5832.69,5832.69,5832.69,5832.69,319
2004/9/1,09:58:00,5836.00,5836.00,5836.00,5836.00,346
2004/9/1,09:59:00,5839.50,5839.50,5839.50,5839.50,300
2004/9/1,10:00:00,5837.39,5837.39,5837.39,5837.39,294
2004/9/1,10:01:00,5836.76,5836.76,5836.76,5836.76,401
2004/9/1,10:02:00,5840.24,5840.24,5840.24,5840.24,380
2004/9/1,10:03:00,5837.93,5837.93,5837.93,5837.93,244
2004/9/1,10:04:00,5838.24,5838.24,5838.24,5838.24,271
2004/9/1,10:05:00,5844.08,5844.08,5844.08,5844.08,299
2004/9/1,10:06:00,5843.66,5843.66,5843.66,5843.66,236
2004/9/1,10:07:00,5844.33,5844.33,5844.33,5844.33,253
2004/9/1,10:08:00,5849.08,5849.08,5849.08,5849.08,456
2004/9/1,10:09:00,5849.03,5849.03,5849.03,5849.03,426
2004/9/1,10:10:00,5849.42,5849.42,5849.42,5849.42,331
2004/9/1,10:11:00,5855.39,5855.39,5855.39,5855.39,374
2004/9/1,10:12:00,5853.84,5853.84,5853.84,5853.84,360
2004/9/1,10:13:00,5856.18,5856.18,5856.18,5856.18,286
2004/9/1,10:14:00,5852.48,5852.48,5852.48,5852.48,259
2004/9/1,10:15:00,5849.91,5849.91,5849.91,5849.91,303
2004/9/1,10:16:00,5846.57,5846.57,5846.57,5846.57,266
2004/9/1,10:17:00,5847.57,5847.57,5847.57,5847.57,193
2004/9/1,10:18:00,5844.07,5844.07,5844.07,5844.07,274
2004/9/1,10:19:00,5842.42,5842.42,5842.42,5842.42,250
2004/9/1,10:20:00,5840.85,5840.85,5840.85,5840.85,249
2004/9/1,10:21:00,5843.42,5843.42,5843.42,5843.42,190
2004/9/1,10:22:00,5841.53,5841.53,5841.53,5841.53,290
2004/9/1,10:23:00,5843.89,5843.89,5843.89,5843.89,287
2004/9/1,10:24:00,5840.52,5840.52,5840.52,5840.52,303
2004/9/1,10:25:00,5837.74,5837.74,5837.74,5837.74,262
2004/9/1,10:26:00,5842.48,5842.48,5842.48,5842.48,297
2004/9/1,10:27:00,5836.11,5836.11,5836.11,5836.11,244
2004/9/1,10:28:00,5838.66,5838.66,5838.66,5838.66,229
2004/9/1,10:29:00,5839.17,5839.17,5839.17,5839.17,318
2004/9/1,10:30:00,5834.02,5834.02,5834.02,5834.02,246
2004/9/1,10:31:00,5836.22,5836.22,5836.22,5836.22,179
2004/9/1,10:32:00,5837.60,5837.60,5837.60,5837.60,208
2004/9/1,10:33:00,5831.78,5831.78,5831.78,5831.78,332
2004/9/1,10:34:00,5831.65,5831.65,5831.65,5831.65,256
2004/9/1,10:35:00,5833.51,5833.51,5833.51,5833.51,190
2004/9/1,10:36:00,5829.92,5829.92,5829.92,5829.92,257
2004/9/1,10:37:00,5826.23,5826.23,5826.23,5826.23,303
2004/9/1,10:38:00,5827.97,5827.97,5827.97,5827.97,233
2004/9/1,10:39:00,5827.64,5827.64,5827.64,5827.64,362
2004/9/1,10:40:00,5822.89,5822.89,5822.89,5822.89,464
2004/9/1,10:41:00,5820.26,5820.26,5820.26,5820.26,353
2004/9/1,10:42:00,5819.93,5819.93,5819.93,5819.93,287
2004/9/1,10:43:00,5819.57,5819.57,5819.57,5819.57,462
2004/9/1,10:44:00,5818.51,5818.51,5818.51,5818.51,262
2004/9/1,10:45:00,5823.20,5823.20,5823.20,5823.20,224
2004/9/1,10:46:00,5822.65,5822.65,5822.65,5822.65,232
2004/9/1,10:47:00,5824.64,5824.64,5824.64,5824.64,209
2004/9/1,10:48:00,5824.68,5824.68,5824.68,5824.68,172
2004/9/1,10:49:00,5829.97,5829.97,5829.97,5829.97,173
2004/9/1,10:50:00,5827.84,5827.84,5827.84,5827.84,205
2004/9/1,10:51:00,5825.20,5825.20,5825.20,5825.20,178
2004/9/1,10:52:00,5828.56,5828.56,5828.56,5828.56,124
2004/9/1,10:53:00,5830.07,5830.07,5830.07,5830.07,140
2004/9/1,10:54:00,5831.90,5831.90,5831.90,5831.90,163
2004/9/1,10:55:00,5830.49,5830.49,5830.49,5830.49,116
2004/9/1,10:56:00,5831.36,5831.36,5831.36,5831.36,103
2004/9/1,10:57:00,5829.56,5829.56,5829.56,5829.56,187
2004/9/1,10:58:00,5827.33,5827.33,5827.33,5827.33,163
2004/9/1,10:59:00,5827.11,5827.11,5827.11,5827.11,158
2004/9/1,11:00:00,5826.63,5826.63,5826.63,5826.63,142
2004/9/1,11:01:00,5828.16,5828.16,5828.16,5828.16,174
2004/9/1,11:02:00,5823.56,5823.56,5823.56,5823.56,172
2004/9/1,11:03:00,5820.22,5820.22,5820.22,5820.22,159
2004/9/1,11:04:00,5826.90,5826.90,5826.90,5826.90,206
2004/9/1,11:05:00,5823.29,5823.29,5823.29,5823.29,181
2004/9/1,11:06:00,5824.43,5824.43,5824.43,5824.43,165
2004/9/1,11:07:00,5822.19,5822.19,5822.19,5822.19,169
2004/9/1,11:08:00,5822.52,5822.52,5822.52,5822.52,143
2004/9/1,11:09:00,5824.92,5824.92,5824.92,5824.92,105
2004/9/1,11:10:00,5824.22,5824.22,5824.22,5824.22,115
2004/9/1,11:11:00,5831.35,5831.35,5831.35,5831.35,195
2004/9/1,11:12:00,5832.35,5832.35,5832.35,5832.35,203
2004/9/1,11:13:00,5833.45,5833.45,5833.45,5833.45,174
2004/9/1,11:14:00,5837.49,5837.49,5837.49,5837.49,430
2004/9/1,11:15:00,5839.12,5839.12,5839.12,5839.12,580
2004/9/1,11:16:00,5842.41,5842.41,5842.41,5842.41,413
2004/9/1,11:17:00,5844.18,5844.18,5844.18,5844.18,326
2004/9/1,11:18:00,5840.63,5840.63,5840.63,5840.63,362
2004/9/1,11:19:00,5841.44,5841.44,5841.44,5841.44,275
2004/9/1,11:20:00,5838.82,5838.82,5838.82,5838.82,201
2004/9/1,11:21:00,5841.56,5841.56,5841.56,5841.56,210
2004/9/1,11:22:00,5839.38,5839.38,5839.38,5839.38,254
2004/9/1,11:23:00,5838.41,5838.41,5838.41,5838.41,144
2004/9/1,11:24:00,5837.40,5837.40,5837.40,5837.40,171
2004/9/1,11:25:00,5835.41,5835.41,5835.41,5835.41,201
2004/9/1,11:26:00,5837.99,5837.99,5837.99,5837.99,156
2004/9/1,11:27:00,5840.67,5840.67,5840.67,5840.67,124
2004/9/1,11:28:00,5834.54,5834.54,5834.54,5834.54,191
2004/9/1,11:29:00,5833.26,5833.26,5833.26,5833.26,289
2004/9/1,11:30:00,5837.33,5837.33,5837.33,5837.33,313
2004/9/1,11:31:00,5838.93,5838.93,5838.93,5838.93,281
2004/9/1,11:32:00,5841.60,5841.60,5841.60,5841.60,385
2004/9/1,11:33:00,5839.58,5839.58,5839.58,5839.58,254
2004/9/1,11:34:00,5839.53,5839.53,5839.53,5839.53,159
2004/9/1,11:35:00,5839.66,5839.66,5839.66,5839.66,167
2004/9/1,11:36:00,5839.69,5839.69,5839.69,5839.69,181
2004/9/1,11:37:00,5839.69,5839.69,5839.69,5839.69,149
2004/9/1,11:38:00,5837.01,5837.01,5837.01,5837.01,161
2004/9/1,11:39:00,5832.45,5832.45,5832.45,5832.45,243
2004/9/1,11:40:00,5833.17,5833.17,5833.17,5833.17,179
2004/9/1,11:41:00,5833.83,5833.83,5833.83,5833.83,139
2004/9/1,11:42:00,5834.41,5834.41,5834.41,5834.41,158
2004/9/1,11:43:00,5835.41,5835.41,5835.41,5835.41,166
2004/9/1,11:44:00,5833.44,5833.44,5833.44,5833.44,152
2004/9/1,11:45:00,5831.83,5831.83,5831.83,5831.83,103
2004/9/1,11:46:00,5836.87,5836.87,5836.87,5836.87,214
2004/9/1,11:47:00,5830.73,5830.73,5830.73,5830.73,155
2004/9/1,11:48:00,5828.15,5828.15,5828.15,5828.15,149
2004/9/1,11:49:00,5829.52,5829.52,5829.52,5829.52,203
2004/9/1,11:50:00,5832.98,5832.98,5832.98,5832.98,179
2004/9/1,11:51:00,5831.15,5831.15,5831.15,5831.15,215
2004/9/1,11:52:00,5831.92,5831.92,5831.92,5831.92,130
2004/9/1,11:53:00,5830.12,5830.12,5830.12,5830.12,168
2004/9/1,11:54:00,5830.72,5830.72,5830.72,5830.72,160
2004/9/1,11:55:00,5832.45,5832.45,5832.45,5832.45,219
2004/9/1,11:56:00,5827.92,5827.92,5827.92,5827.92,180
2004/9/1,11:57:00,5827.56,5827.56,5827.56,5827.56,189
2004/9/1,11:58:00,5827.84,5827.84,5827.84,5827.84,176
2004/9/1,11:59:00,5828.08,5828.08,5828.08,5828.08,97
2004/9/1,12:00:00,5825.00,5825.00,5825.00,5825.00,173
2004/9/1,12:01:00,5829.34,5829.34,5829.34,5829.34,192
2004/9/1,12:02:00,5824.62,5824.62,5824.62,5824.62,160
2004/9/1,12:03:00,5825.67,5825.67,5825.67,5825.67,163
2004/9/1,12:04:00,5825.74,5825.74,5825.74,5825.74,170
2004/9/1,12:05:00,5826.86,5826.86,5826.86,5826.86,202
2004/9/1,12:06:00,5821.99,5821.99,5821.99,5821.99,106
2004/9/1,12:07:00,5826.48,5826.48,5826.48,5826.48,245
2004/9/1,12:08:00,5827.05,5827.05,5827.05,5827.05,244
2004/9/1,12:09:00,5828.53,5828.53,5828.53,5828.53,224
2004/9/1,12:10:00,5823.64,5823.64,5823.64,5823.64,204
2004/9/1,12:11:00,5825.54,5825.54,5825.54,5825.54,216
2004/9/1,12:12:00,5826.66,5826.66,5826.66,5826.66,171
2004/9/1,12:13:00,5825.30,5825.30,5825.30,5825.30,137
2004/9/1,12:14:00,5825.83,5825.83,5825.83,5825.83,239
2004/9/1,12:15:00,5827.32,5827.32,5827.32,5827.32,158
2004/9/1,12:16:00,5825.45,5825.45,5825.45,5825.45,139
2004/9/1,12:17:00,5827.85,5827.85,5827.85,5827.85,127
2004/9/1,12:18:00,5826.24,5826.24,5826.24,5826.24,134
2004/9/1,12:19:00,5828.49,5828.49,5828.49,5828.49,134
2004/9/1,12:20:00,5825.98,5825.98,5825.98,5825.98,94
2004/9/1,12:21:00,5830.35,5830.35,5830.35,5830.35,226
2004/9/1,12:22:00,5829.64,5829.64,5829.64,5829.64,178
2004/9/1,12:23:00,5830.97,5830.97,5830.97,5830.97,209
2004/9/1,12:24:00,5833.21,5833.21,5833.21,5833.21,242
2004/9/1,12:25:00,5837.82,5837.82,5837.82,5837.82,538
2004/9/1,12:26:00,5841.99,5841.99,5841.99,5841.99,368
2004/9/1,12:27:00,5840.19,5840.19,5840.19,5840.19,313
2004/9/1,12:28:00,5841.51,5841.51,5841.51,5841.51,315
2004/9/1,12:29:00,5842.25,5842.25,5842.25,5842.25,327
2004/9/1,12:30:00,5846.49,5846.49,5846.49,5846.49,236
2004/9/1,12:31:00,5839.81,5839.81,5839.81,5839.81,320
2004/9/1,12:32:00,5840.10,5840.10,5840.10,5840.10,275
2004/9/1,12:33:00,5842.07,5842.07,5842.07,5842.07,195
2004/9/1,12:34:00,5836.93,5836.93,5836.93,5836.93,154
2004/9/1,12:35:00,5836.88,5836.88,5836.88,5836.88,277
2004/9/1,12:36:00,5836.61,5836.61,5836.61,5836.61,216
2004/9/1,12:37:00,5837.44,5837.44,5837.44,5837.44,180
2004/9/1,12:38:00,5840.62,5840.62,5840.62,5840.62,185
2004/9/1,12:39:00,5838.00,5838.00,5838.00,5838.00,237
2004/9/1,12:40:00,5838.19,5838.19,5838.19,5838.19,195
2004/9/1,12:41:00,5838.86,5838.86,5838.86,5838.86,144
2004/9/1,12:42:00,5841.66,5841.66,5841.66,5841.66,264
2004/9/1,12:43:00,5838.79,5838.79,5838.79,5838.79,289
2004/9/1,12:44:00,5841.51,5841.51,5841.51,5841.51,185
2004/9/1,12:45:00,5840.45,5840.45,5840.45,5840.45,313
2004/9/1,12:46:00,5841.39,5841.39,5841.39,5841.39,260
2004/9/1,12:47:00,5840.75,5840.75,5840.75,5840.75,220
2004/9/1,12:48:00,5839.68,5839.68,5839.68,5839.68,183
2004/9/1,12:49:00,5842.48,5842.48,5842.48,5842.48,235
2004/9/1,12:50:00,5845.69,5845.69,5845.69,5845.69,284
2004/9/1,12:51:00,5846.56,5846.56,5846.56,5846.56,227
2004/9/1,12:52:00,5841.48,5841.48,5841.48,5841.48,233
2004/9/1,12:53:00,5847.84,5847.84,5847.84,5847.84,272
2004/9/1,12:54:00,5844.83,5844.83,5844.83,5844.83,311
2004/9/1,12:55:00,5844.04,5844.04,5844.04,5844.04,211
2004/9/1,12:56:00,5845.97,5845.97,5845.97,5845.97,251
2004/9/1,12:57:00,5839.72,5839.72,5839.72,5839.72,361
2004/9/1,12:58:00,5842.27,5842.27,5842.27,5842.27,372
2004/9/1,12:59:00,5843.53,5843.53,5843.53,5843.53,287
2004/9/1,13:00:00,5842.71,5842.71,5842.71,5842.71,310
2004/9/1,13:01:00,5841.98,5841.98,5841.98,5841.98,289
2004/9/1,13:02:00,5844.98,5844.98,5844.98,5844.98,231
2004/9/1,13:03:00,5843.78,5843.78,5843.78,5843.78,297
2004/9/1,13:04:00,5843.88,5843.88,5843.88,5843.88,424
2004/9/1,13:05:00,5843.56,5843.56,5843.56,5843.56,251
2004/9/1,13:06:00,5841.60,5841.60,5841.60,5841.60,324
2004/9/1,13:07:00,5841.54,5841.54,5841.54,5841.54,402
2004/9/1,13:08:00,5844.13,5844.13,5844.13,5844.13,270
2004/9/1,13:09:00,5843.90,5843.90,5843.90,5843.90,239
2004/9/1,13:10:00,5842.01,5842.01,5842.01,5842.01,427
2004/9/1,13:11:00,5843.07,5843.07,5843.07,5843.07,341
2004/9/1,13:12:00,5844.90,5844.90,5844.90,5844.90,361
2004/9/1,13:13:00,5848.34,5848.34,5848.34,5848.34,446
2004/9/1,13:14:00,5852.61,5852.61,5852.61,5852.61,540
2004/9/1,13:15:00,5853.22,5853.22,5853.22,5853.22,421
2004/9/1,13:16:00,5852.62,5852.62,5852.62,5852.62,491
2004/9/1,13:17:00,5851.96,5851.96,5851.96,5851.96,501
2004/9/1,13:18:00,5849.49,5849.49,5849.49,5849.49,448
2004/9/1,13:19:00,5851.62,5851.62,5851.62,5851.62,268
2004/9/1,13:20:00,5849.70,5849.70,5849.70,5849.70,390
2004/9/1,13:21:00,5851.38,5851.38,5851.38,5851.38,460
2004/9/1,13:22:00,5849.44,5849.44,5849.44,5849.44,516
2004/9/1,13:23:00,5848.90,5848.90,5848.90,5848.90,428
2004/9/1,13:24:00,5848.96,5848.96,5848.96,5848.96,780
2004/9/1,13:25:00,5849.19,5849.19,5849.19,5849.19,727
2004/9/1,13:26:00,5849.19,5849.19,5849.19,5849.19,0
2004/9/1,13:27:00,5849.19,5849.19,5849.19,5849.19,0
2004/9/1,13:28:00,5849.19,5849.19,5849.19,5849.19,0
2004/9/1,13:29:00,5849.19,5849.19,5849.19,5849.19,0
2004/9/1,13:30:00,5858.14,5858.14,5858.14,5858.14,4463
2004/9/2,09:00:00,5858.14,5858.14,5858.14,5858.14,147
2004/9/2,09:01:00,5870.32,5870.32,5870.32,5870.32,2722
2004/9/2,09:02:00,5866.95,5866.95,5866.95,5866.95,1078
2004/9/2,09:03:00,5871.60,5871.60,5871.60,5871.60,789
2004/9/2,09:04:00,5868.91,5868.91,5868.91,5868.91,992
2004/9/2,09:05:00,5858.55,5858.55,5858.55,5858.55,1111
2004/9/2,09:06:00,5850.37,5850.37,5850.37,5850.37,887
2004/9/2,09:07:00,5849.71,5849.71,5849.71,5849.71,638
2004/9/2,09:08:00,5839.70,5839.70,5839.70,5839.70,869
2004/9/2,09:09:00,5832.64,5832.64,5832.64,5832.64,789
2004/9/2,09:10:00,5831.59,5831.59,5831.59,5831.59,686
2004/9/2,09:11:00,5831.82,5831.82,5831.82,5831.82,628
2004/9/2,09:12:00,5832.40,5832.40,5832.40,5832.40,920
2004/9/2,09:13:00,5835.36,5835.36,5835.36,5835.36,665
2004/9/2,09:14:00,5839.81,5839.81,5839.81,5839.81,546
2004/9/2,09:15:00,5845.04,5845.04,5845.04,5845.04,654
2004/9/2,09:16:00,5850.89,5850.89,5850.89,5850.89,792
2004/9/2,09:17:00,5852.71,5852.71,5852.71,5852.71,714
2004/9/2,09:18:00,5852.94,5852.94,5852.94,5852.94,675
2004/9/2,09:19:00,5858.61,5858.61,5858.61,5858.61,764
2004/9/2,09:20:00,5859.33,5859.33,5859.33,5859.33,583
2004/9/2,09:21:00,5857.12,5857.12,5857.12,5857.12,452
2004/9/2,09:22:00,5863.21,5863.21,5863.21,5863.21,610
2004/9/2,09:23:00,5862.63,5862.63,5862.63,5862.63,588
2004/9/2,09:24:00,5863.05,5863.05,5863.05,5863.05,452
2004/9/2,09:25:00,5863.96,5863.96,5863.96,5863.96,408
2004/9/2,09:26:00,5868.61,5868.61,5868.61,5868.61,518
2004/9/2,09:27:00,5867.31,5867.31,5867.31,5867.31,467
2004/9/2,09:28:00,5865.37,5865.37,5865.37,5865.37,371
2004/9/2,09:29:00,5864.89,5864.89,5864.89,5864.89,502
2004/9/2,09:30:00,5862.88,5862.88,5862.88,5862.88,649
2004/9/2,09:31:00,5853.11,5853.11,5853.11,5853.11,526
2004/9/2,09:32:00,5853.96,5853.96,5853.96,5853.96,645
2004/9/2,09:33:00,5845.48,5845.48,5845.48,5845.48,707
2004/9/2,09:34:00,5842.39,5842.39,5842.39,5842.39,758
2004/9/2,09:35:00,5836.84,5836.84,5836.84,5836.84,554
2004/9/2,09:36:00,5830.20,5830.20,5830.20,5830.20,716
2004/9/2,09:37:00,5827.37,5827.37,5827.37,5827.37,751
2004/9/2,09:38:00,5825.64,5825.64,5825.64,5825.64,489
2004/9/2,09:39:00,5826.54,5826.54,5826.54,5826.54,451
2004/9/2,09:40:00,5826.08,5826.08,5826.08,5826.08,553
2004/9/2,09:41:00,5824.51,5824.51,5824.51,5824.51,437
2004/9/2,09:42:00,5822.41,5822.41,5822.41,5822.41,294
2004/9/2,09:43:00,5824.05,5824.05,5824.05,5824.05,407
2004/9/2,09:44:00,5820.78,5820.78,5820.78,5820.78,424
2004/9/2,09:45:00,5821.37,5821.37,5821.37,5821.37,320
2004/9/2,09:46:00,5821.08,5821.08,5821.08,5821.08,242
2004/9/2,09:47:00,5817.79,5817.79,5817.79,5817.79,393
2004/9/2,09:48:00,5819.99,5819.99,5819.99,5819.99,320
2004/9/2,09:49:00,5825.02,5825.02,5825.02,5825.02,282
2004/9/2,09:50:00,5825.99,5825.99,5825.99,5825.99,431
2004/9/2,09:51:00,5827.47,5827.47,5827.47,5827.47,512
2004/9/2,09:52:00,5832.39,5832.39,5832.39,5832.39,324
2004/9/2,09:53:00,5835.99,5835.99,5835.99,5835.99,271
2004/9/2,09:54:00,5840.11,5840.11,5840.11,5840.11,424
2004/9/2,09:55:00,5838.96,5838.96,5838.96,5838.96,376
2004/9/2,09:56:00,5839.60,5839.60,5839.60,5839.60,305
2004/9/2,09:57:00,5841.11,5841.11,5841.11,5841.11,354
2004/9/2,09:58:00,5839.94,5839.94,5839.94,5839.94,407
2004/9/2,09:59:00,5841.25,5841.25,5841.25,5841.25,315
2004/9/2,10:00:00,5840.72,5840.72,5840.72,5840.72,248
2004/9/2,10:01:00,5841.71,5841.71,5841.71,5841.71,357
2004/9/2,10:02:00,5841.81,5841.81,5841.81,5841.81,306
2004/9/2,10:03:00,5842.69,5842.69,5842.69,5842.69,228
2004/9/2,10:04:00,5840.45,5840.45,5840.45,5840.45,219
2004/9/2,10:05:00,5837.89,5837.89,5837.89,5837.89,282
2004/9/2,10:06:00,5838.01,5838.01,5838.01,5838.01,272
2004/9/2,10:07:00,5840.41,5840.41,5840.41,5840.41,245
2004/9/2,10:08:00,5839.64,5839.64,5839.64,5839.64,321
2004/9/2,10:09:00,5838.55,5838.55,5838.55,5838.55,269
2004/9/2,10:10:00,5841.45,5841.45,5841.45,5841.45,256
2004/9/2,10:11:00,5838.80,5838.80,5838.80,5838.80,285
2004/9/2,10:12:00,5839.29,5839.29,5839.29,5839.29,458
2004/9/2,10:13:00,5838.84,5838.84,5838.84,5838.84,445
2004/9/2,10:14:00,5838.65,5838.65,5838.65,5838.65,366
2004/9/2,10:15:00,5840.67,5840.67,5840.67,5840.67,491
2004/9/2,10:16:00,5841.57,5841.57,5841.57,5841.57,580
2004/9/2,10:17:00,5843.48,5843.48,5843.48,5843.48,324
2004/9/2,10:18:00,5850.41,5850.41,5850.41,5850.41,430
2004/9/2,10:19:00,5845.49,5845.49,5845.49,5845.49,494
2004/9/2,10:20:00,5847.59,5847.59,5847.59,5847.59,467
2004/9/2,10:21:00,5852.70,5852.70,5852.70,5852.70,355
2004/9/2,10:22:00,5853.75,5853.75,5853.75,5853.75,441
2004/9/2,10:23:00,5856.86,5856.86,5856.86,5856.86,427
2004/9/2,10:24:00,5857.33,5857.33,5857.33,5857.33,314
2004/9/2,10:25:00,5857.36,5857.36,5857.36,5857.36,388
2004/9/2,10:26:00,5859.45,5859.45,5859.45,5859.45,462
2004/9/2,10:27:00,5858.86,5858.86,5858.86,5858.86,390
2004/9/2,10:28:00,5857.39,5857.39,5857.39,5857.39,338
2004/9/2,10:29:00,5861.25,5861.25,5861.25,5861.25,600
2004/9/2,10:30:00,5861.75,5861.75,5861.75,5861.75,505
2004/9/2,10:31:00,5863.36,5863.36,5863.36,5863.36,302
2004/9/2,10:32:00,5860.84,5860.84,5860.84,5860.84,374
2004/9/2,10:33:00,5860.27,5860.27,5860.27,5860.27,375
2004/9/2,10:34:00,5859.64,5859.64,5859.64,5859.64,273
2004/9/2,10:35:00,5857.04,5857.04,5857.04,5857.04,300
2004/9/2,10:36:00,5858.04,5858.04,5858.04,5858.04,353
2004/9/2,10:37:00,5855.21,5855.21,5855.21,5855.21,398
2004/9/2,10:38:00,5852.66,5852.66,5852.66,5852.66,255
2004/9/2,10:39:00,5849.74,5849.74,5849.74,5849.74,316
2004/9/2,10:40:00,5845.56,5845.56,5845.56,5845.56,320
2004/9/2,10:41:00,5845.86,5845.86,5845.86,5845.86,287
2004/9/2,10:42:00,5845.38,5845.38,5845.38,5845.38,270
2004/9/2,10:43:00,5841.07,5841.07,5841.07,5841.07,363
2004/9/2,10:44:00,5842.35,5842.35,5842.35,5842.35,281
2004/9/2,10:45:00,5840.86,5840.86,5840.86,5840.86,242
2004/9/2,10:46:00,5841.14,5841.14,5841.14,5841.14,243
2004/9/2,10:47:00,5844.35,5844.35,5844.35,5844.35,315
2004/9/2,10:48:00,5840.89,5840.89,5840.89,5840.89,245
2004/9/2,10:49:00,5841.91,5841.91,5841.91,5841.91,172
2004/9/2,10:50:00,5840.45,5840.45,5840.45,5840.45,360
2004/9/2,10:51:00,5837.10,5837.10,5837.10,5837.10,225
2004/9/2,10:52:00,5841.74,5841.74,5841.74,5841.74,191
2004/9/2,10:53:00,5836.82,5836.82,5836.82,5836.82,228
2004/9/2,10:54:00,5838.98,5838.98,5838.98,5838.98,263
2004/9/2,10:55:00,5839.07,5839.07,5839.07,5839.07,183
2004/9/2,10:56:00,5837.47,5837.47,5837.47,5837.47,138
2004/9/2,10:57:00,5842.23,5842.23,5842.23,5842.23,257
2004/9/2,10:58:00,5845.35,5845.35,5845.35,5845.35,209
2004/9/2,10:59:00,5844.86,5844.86,5844.86,5844.86,158
2004/9/2,11:00:00,5839.83,5839.83,5839.83,5839.83,213
2004/9/2,11:01:00,5845.18,5845.18,5845.18,5845.18,288
2004/9/2,11:02:00,5843.90,5843.90,5843.90,5843.90,192
2004/9/2,11:03:00,5845.72,5845.72,5845.72,5845.72,141
2004/9/2,11:04:00,5841.51,5841.51,5841.51,5841.51,226
2004/9/2,11:05:00,5840.80,5840.80,5840.80,5840.80,199
2004/9/2,11:06:00,5839.65,5839.65,5839.65,5839.65,155
2004/9/2,11:07:00,5843.59,5843.59,5843.59,5843.59,171
2004/9/2,11:08:00,5840.65,5840.65,5840.65,5840.65,182
2004/9/2,11:09:00,5845.43,5845.43,5845.43,5845.43,174
2004/9/2,11:10:00,5838.88,5838.88,5838.88,5838.88,117
2004/9/2,11:11:00,5841.62,5841.62,5841.62,5841.62,235
2004/9/2,11:12:00,5841.61,5841.61,5841.61,5841.61,252
2004/9/2,11:13:00,5841.08,5841.08,5841.08,5841.08,169
2004/9/2,11:14:00,5840.07,5840.07,5840.07,5840.07,200
2004/9/2,11:15:00,5840.76,5840.76,5840.76,5840.76,200
2004/9/2,11:16:00,5840.59,5840.59,5840.59,5840.59,188
2004/9/2,11:17:00,5837.13,5837.13,5837.13,5837.13,125
2004/9/2,11:18:00,5842.52,5842.52,5842.52,5842.52,197
2004/9/2,11:19:00,5841.62,5841.62,5841.62,5841.62,198
2004/9/2,11:20:00,5838.66,5838.66,5838.66,5838.66,124
2004/9/2,11:21:00,5840.50,5840.50,5840.50,5840.50,227
2004/9/2,11:22:00,5841.36,5841.36,5841.36,5841.36,186
2004/9/2,11:23:00,5840.86,5840.86,5840.86,5840.86,189
2004/9/2,11:24:00,5841.41,5841.41,5841.41,5841.41,148
2004/9/2,11:25:00,5839.51,5839.51,5839.51,5839.51,167
2004/9/2,11:26:00,5837.82,5837.82,5837.82,5837.82,171
2004/9/2,11:27:00,5834.99,5834.99,5834.99,5834.99,110
2004/9/2,11:28:00,5836.47,5836.47,5836.47,5836.47,156
2004/9/2,11:29:00,5831.87,5831.87,5831.87,5831.87,248
2004/9/2,11:30:00,5830.57,5830.57,5830.57,5830.57,180
2004/9/2,11:31:00,5827.99,5827.99,5827.99,5827.99,237
2004/9/2,11:32:00,5820.97,5820.97,5820.97,5820.97,387
2004/9/2,11:33:00,5821.43,5821.43,5821.43,5821.43,441
2004/9/2,11:34:00,5821.58,5821.58,5821.58,5821.58,197
2004/9/2,11:35:00,5823.37,5823.37,5823.37,5823.37,269
2004/9/2,11:36:00,5822.67,5822.67,5822.67,5822.67,316
2004/9/2,11:37:00,5826.26,5826.26,5826.26,5826.26,170
2004/9/2,11:38:00,5828.34,5828.34,5828.34,5828.34,155
2004/9/2,11:39:00,5829.75,5829.75,5829.75,5829.75,192
2004/9/2,11:40:00,5831.36,5831.36,5831.36,5831.36,187
2004/9/2,11:41:00,5832.48,5832.48,5832.48,5832.48,150
2004/9/2,11:42:00,5834.05,5834.05,5834.05,5834.05,151
2004/9/2,11:43:00,5839.64,5839.64,5839.64,5839.64,214
2004/9/2,11:44:00,5836.72,5836.72,5836.72,5836.72,178
2004/9/2,11:45:00,5838.02,5838.02,5838.02,5838.02,118
2004/9/2,11:46:00,5836.79,5836.79,5836.79,5836.79,171
2004/9/2,11:47:00,5830.25,5830.25,5830.25,5830.25,162
2004/9/2,11:48:00,5834.82,5834.82,5834.82,5834.82,129
2004/9/2,11:49:00,5834.46,5834.46,5834.46,5834.46,132
2004/9/2,11:50:00,5833.22,5833.22,5833.22,5833.22,180
2004/9/2,11:51:00,5831.86,5831.86,5831.86,5831.86,167
2004/9/2,11:52:00,5833.60,5833.60,5833.60,5833.60,145
2004/9/2,11:53:00,5831.04,5831.04,5831.04,5831.04,183
2004/9/2,11:54:00,5837.55,5837.55,5837.55,5837.55,165
2004/9/2,11:55:00,5836.28,5836.28,5836.28,5836.28,117
2004/9/2,11:56:00,5839.57,5839.57,5839.57,5839.57,145
2004/9/2,11:57:00,5840.71,5840.71,5840.71,5840.71,145
2004/9/2,11:58:00,5833.45,5833.45,5833.45,5833.45,169
2004/9/2,11:59:00,5837.77,5837.77,5837.77,5837.77,153
2004/9/2,12:00:00,5841.94,5841.94,5841.94,5841.94,197
2004/9/2,12:01:00,5841.60,5841.60,5841.60,5841.60,212
2004/9/2,12:02:00,5841.95,5841.95,5841.95,5841.95,121
2004/9/2,12:03:00,5842.07,5842.07,5842.07,5842.07,163
2004/9/2,12:04:00,5843.28,5843.28,5843.28,5843.28,216
2004/9/2,12:05:00,5841.22,5841.22,5841.22,5841.22,149
2004/9/2,12:06:00,5841.70,5841.70,5841.70,5841.70,112
2004/9/2,12:07:00,5842.09,5842.09,5842.09,5842.09,174
2004/9/2,12:08:00,5845.14,5845.14,5845.14,5845.14,186
2004/9/2,12:09:00,5842.90,5842.90,5842.90,5842.90,158
2004/9/2,12:10:00,5843.63,5843.63,5843.63,5843.63,269
2004/9/2,12:11:00,5845.04,5845.04,5845.04,5845.04,232
2004/9/2,12:12:00,5850.88,5850.88,5850.88,5850.88,189
2004/9/2,12:13:00,5851.51,5851.51,5851.51,5851.51,141
2004/9/2,12:14:00,5848.38,5848.38,5848.38,5848.38,280
2004/9/2,12:15:00,5853.65,5853.65,5853.65,5853.65,228
2004/9/2,12:16:00,5849.91,5849.91,5849.91,5849.91,201
2004/9/2,12:17:00,5848.41,5848.41,5848.41,5848.41,248
2004/9/2,12:18:00,5846.08,5846.08,5846.08,5846.08,246
2004/9/2,12:19:00,5846.54,5846.54,5846.54,5846.54,174
2004/9/2,12:20:00,5846.70,5846.70,5846.70,5846.70,131
2004/9/2,12:21:00,5848.37,5848.37,5848.37,5848.37,207
2004/9/2,12:22:00,5845.58,5845.58,5845.58,5845.58,186
2004/9/2,12:23:00,5843.15,5843.15,5843.15,5843.15,115
2004/9/2,12:24:00,5846.96,5846.96,5846.96,5846.96,190
2004/9/2,12:25:00,5842.65,5842.65,5842.65,5842.65,192
2004/9/2,12:26:00,5842.78,5842.78,5842.78,5842.78,142
2004/9/2,12:27:00,5844.86,5844.86,5844.86,5844.86,102
2004/9/2,12:28:00,5841.50,5841.50,5841.50,5841.50,197
2004/9/2,12:29:00,5840.89,5840.89,5840.89,5840.89,189
2004/9/2,12:30:00,5842.41,5842.41,5842.41,5842.41,152
2004/9/2,12:31:00,5841.25,5841.25,5841.25,5841.25,219
2004/9/2,12:32:00,5840.23,5840.23,5840.23,5840.23,210
2004/9/2,12:33:00,5839.24,5839.24,5839.24,5839.24,187
2004/9/2,12:34:00,5839.42,5839.42,5839.42,5839.42,109
2004/9/2,12:35:00,5839.45,5839.45,5839.45,5839.45,143
2004/9/2,12:36:00,5835.81,5835.81,5835.81,5835.81,125
2004/9/2,12:37:00,5837.60,5837.60,5837.60,5837.60,139
2004/9/2,12:38:00,5836.37,5836.37,5836.37,5836.37,188
2004/9/2,12:39:00,5834.46,5834.46,5834.46,5834.46,227
2004/9/2,12:40:00,5836.18,5836.18,5836.18,5836.18,249
2004/9/2,12:41:00,5833.60,5833.60,5833.60,5833.60,150
2004/9/2,12:42:00,5832.66,5832.66,5832.66,5832.66,267
2004/9/2,12:43:00,5834.50,5834.50,5834.50,5834.50,219
2004/9/2,12:44:00,5837.44,5837.44,5837.44,5837.44,182
2004/9/2,12:45:00,5836.93,5836.93,5836.93,5836.93,204
2004/9/2,12:46:00,5834.41,5834.41,5834.41,5834.41,217
2004/9/2,12:47:00,5833.37,5833.37,5833.37,5833.37,213
2004/9/2,12:48:00,5833.05,5833.05,5833.05,5833.05,120
2004/9/2,12:49:00,5831.55,5831.55,5831.55,5831.55,165
2004/9/2,12:50:00,5832.14,5832.14,5832.14,5832.14,253
2004/9/2,12:51:00,5833.06,5833.06,5833.06,5833.06,187
2004/9/2,12:52:00,5832.18,5832.18,5832.18,5832.18,235
2004/9/2,12:53:00,5830.65,5830.65,5830.65,5830.65,323
2004/9/2,12:54:00,5825.90,5825.90,5825.90,5825.90,272
2004/9/2,12:55:00,5829.02,5829.02,5829.02,5829.02,159
2004/9/2,12:56:00,5826.86,5826.86,5826.86,5826.86,304
2004/9/2,12:57:00,5824.58,5824.58,5824.58,5824.58,242
2004/9/2,12:58:00,5824.66,5824.66,5824.66,5824.66,194
2004/9/2,12:59:00,5835.81,5835.81,5835.81,5835.81,249
2004/9/2,13:00:00,5831.84,5831.84,5831.84,5831.84,241
2004/9/2,13:01:00,5832.21,5832.21,5832.21,5832.21,229
2004/9/2,13:02:00,5831.64,5831.64,5831.64,5831.64,186
2004/9/2,13:03:00,5829.44,5829.44,5829.44,5829.44,284
2004/9/2,13:04:00,5832.14,5832.14,5832.14,5832.14,235
2004/9/2,13:05:00,5833.12,5833.12,5833.12,5833.12,157
2004/9/2,13:06:00,5832.87,5832.87,5832.87,5832.87,218
2004/9/2,13:07:00,5839.06,5839.06,5839.06,5839.06,296
2004/9/2,13:08:00,5834.47,5834.47,5834.47,5834.47,249
2004/9/2,13:09:00,5836.98,5836.98,5836.98,5836.98,224
2004/9/2,13:10:00,5835.70,5835.70,5835.70,5835.70,317
2004/9/2,13:11:00,5834.52,5834.52,5834.52,5834.52,254
2004/9/2,13:12:00,5836.63,5836.63,5836.63,5836.63,223
2004/9/2,13:13:00,5834.89,5834.89,5834.89,5834.89,258
2004/9/2,13:14:00,5835.47,5835.47,5835.47,5835.47,318
2004/9/2,13:15:00,5839.00,5839.00,5839.00,5839.00,331
2004/9/2,13:16:00,5840.28,5840.28,5840.28,5840.28,230
2004/9/2,13:17:00,5839.31,5839.31,5839.31,5839.31,307
2004/9/2,13:18:00,5841.03,5841.03,5841.03,5841.03,315
2004/9/2,13:19:00,5841.28,5841.28,5841.28,5841.28,220
2004/9/2,13:20:00,5840.02,5840.02,5840.02,5840.02,326
2004/9/2,13:21:00,5843.67,5843.67,5843.67,5843.67,454
2004/9/2,13:22:00,5842.31,5842.31,5842.31,5842.31,502
2004/9/2,13:23:00,5841.82,5841.82,5841.82,5841.82,367
2004/9/2,13:24:00,5845.33,5845.33,5845.33,5845.33,795
2004/9/2,13:25:00,5846.24,5846.24,5846.24,5846.24,740
2004/9/2,13:26:00,5846.27,5846.27,5846.27,5846.27,0
2004/9/2,13:27:00,5846.27,5846.27,5846.27,5846.27,0
2004/9/2,13:28:00,5846.27,5846.27,5846.27,5846.27,0
2004/9/2,13:29:00,5846.27,5846.27,5846.27,5846.27,0
2004/9/2,13:30:00,5852.85,5852.85,5852.85,5852.85,4298
2004/9/3,09:00:00,5852.85,5852.85,5852.85,5852.85,182
2004/9/3,09:01:00,5859.78,5859.78,5859.78,5859.78,2218
2004/9/3,09:02:00,5849.58,5849.58,5849.58,5849.58,1040
2004/9/3,09:03:00,5845.94,5845.94,5845.94,5845.94,869
2004/9/3,09:04:00,5840.80,5840.80,5840.80,5840.80,598
2004/9/3,09:05:00,5839.75,5839.75,5839.75,5839.75,909
2004/9/3,09:06:00,5840.82,5840.82,5840.82,5840.82,849
2004/9/3,09:07:00,5841.59,5841.59,5841.59,5841.59,700
2004/9/3,09:08:00,5848.83,5848.83,5848.83,5848.83,942
2004/9/3,09:09:00,5848.60,5848.60,5848.60,5848.60,927
2004/9/3,09:10:00,5853.82,5853.82,5853.82,5853.82,726
2004/9/3,09:11:00,5849.82,5849.82,5849.82,5849.82,745
2004/9/3,09:12:00,5850.36,5850.36,5850.36,5850.36,1026
2004/9/3,09:13:00,5849.91,5849.91,5849.91,5849.91,829
2004/9/3,09:14:00,5850.45,5850.45,5850.45,5850.45,611
2004/9/3,09:15:00,5847.00,5847.00,5847.00,5847.00,762
2004/9/3,09:16:00,5847.40,5847.40,5847.40,5847.40,863
2004/9/3,09:17:00,5847.44,5847.44,5847.44,5847.44,574
2004/9/3,09:18:00,5847.13,5847.13,5847.13,5847.13,646
2004/9/3,09:19:00,5848.64,5848.64,5848.64,5848.64,873
2004/9/3,09:20:00,5848.14,5848.14,5848.14,5848.14,823
2004/9/3,09:21:00,5853.04,5853.04,5853.04,5853.04,661
2004/9/3,09:22:00,5852.38,5852.38,5852.38,5852.38,874
2004/9/3,09:23:00,5859.08,5859.08,5859.08,5859.08,943
2004/9/3,09:24:00,5859.57,5859.57,5859.57,5859.57,665
2004/9/3,09:25:00,5865.42,5865.42,5865.42,5865.42,756
2004/9/3,09:26:00,5869.08,5869.08,5869.08,5869.08,926
2004/9/3,09:27:00,5872.19,5872.19,5872.19,5872.19,792
2004/9/3,09:28:00,5869.57,5869.57,5869.57,5869.57,690
2004/9/3,09:29:00,5874.03,5874.03,5874.03,5874.03,1032
2004/9/3,09:30:00,5875.22,5875.22,5875.22,5875.22,1043
2004/9/3,09:31:00,5880.21,5880.21,5880.21,5880.21,828
2004/9/3,09:32:00,5875.56,5875.56,5875.56,5875.56,894
2004/9/3,09:33:00,5874.90,5874.90,5874.90,5874.90,794
2004/9/3,09:34:00,5874.39,5874.39,5874.39,5874.39,796
2004/9/3,09:35:00,5873.65,5873.65,5873.65,5873.65,602
2004/9/3,09:36:00,5869.68,5869.68,5869.68,5869.68,645
2004/9/3,09:37:00,5870.23,5870.23,5870.23,5870.23,730
2004/9/3,09:38:00,5869.15,5869.15,5869.15,5869.15,486
2004/9/3,09:39:00,5864.89,5864.89,5864.89,5864.89,486
2004/9/3,09:40:00,5862.96,5862.96,5862.96,5862.96,668
2004/9/3,09:41:00,5865.45,5865.45,5865.45,5865.45,490
2004/9/3,09:42:00,5858.41,5858.41,5858.41,5858.41,427
2004/9/3,09:43:00,5861.79,5861.79,5861.79,5861.79,577
2004/9/3,09:44:00,5859.56,5859.56,5859.56,5859.56,690
2004/9/3,09:45:00,5863.43,5863.43,5863.43,5863.43,516
2004/9/3,09:46:00,5863.25,5863.25,5863.25,5863.25,500
2004/9/3,09:47:00,5860.56,5860.56,5860.56,5860.56,612
2004/9/3,09:48:00,5860.37,5860.37,5860.37,5860.37,479
2004/9/3,09:49:00,5858.89,5858.89,5858.89,5858.89,401
2004/9/3,09:50:00,5857.90,5857.90,5857.90,5857.90,426
2004/9/3,09:51:00,5857.76,5857.76,5857.76,5857.76,440
2004/9/3,09:52:00,5857.65,5857.65,5857.65,5857.65,332
2004/9/3,09:53:00,5854.97,5854.97,5854.97,5854.97,294
2004/9/3,09:54:00,5852.48,5852.48,5852.48,5852.48,408
2004/9/3,09:55:00,5851.16,5851.16,5851.16,5851.16,422
2004/9/3,09:56:00,5850.34,5850.34,5850.34,5850.34,487
2004/9/3,09:57:00,5852.55,5852.55,5852.55,5852.55,714
2004/9/3,09:58:00,5853.38,5853.38,5853.38,5853.38,840
2004/9/3,09:59:00,5854.26,5854.26,5854.26,5854.26,604
2004/9/3,10:00:00,5856.30,5856.30,5856.30,5856.30,507
2004/9/3,10:01:00,5855.51,5855.51,5855.51,5855.51,587
2004/9/3,10:02:00,5855.58,5855.58,5855.58,5855.58,430
2004/9/3,10:03:00,5854.96,5854.96,5854.96,5854.96,317
2004/9/3,10:04:00,5852.32,5852.32,5852.32,5852.32,435
2004/9/3,10:05:00,5851.52,5851.52,5851.52,5851.52,443
2004/9/3,10:06:00,5848.53,5848.53,5848.53,5848.53,489
2004/9/3,10:07:00,5845.16,5845.16,5845.16,5845.16,374
2004/9/3,10:08:00,5842.91,5842.91,5842.91,5842.91,632
2004/9/3,10:09:00,5836.60,5836.60,5836.60,5836.60,601
2004/9/3,10:10:00,5835.03,5835.03,5835.03,5835.03,492
2004/9/3,10:11:00,5830.85,5830.85,5830.85,5830.85,726
2004/9/3,10:12:00,5825.15,5825.15,5825.15,5825.15,820
2004/9/3,10:13:00,5822.25,5822.25,5822.25,5822.25,691
2004/9/3,10:14:00,5815.44,5815.44,5815.44,5815.44,740
2004/9/3,10:15:00,5813.57,5813.57,5813.57,5813.57,831
2004/9/3,10:16:00,5808.73,5808.73,5808.73,5808.73,717
2004/9/3,10:17:00,5813.94,5813.94,5813.94,5813.94,507
2004/9/3,10:18:00,5818.40,5818.40,5818.40,5818.40,571
2004/9/3,10:19:00,5820.76,5820.76,5820.76,5820.76,495
2004/9/3,10:20:00,5823.84,5823.84,5823.84,5823.84,395
2004/9/3,10:21:00,5825.99,5825.99,5825.99,5825.99,295
2004/9/3,10:22:00,5829.98,5829.98,5829.98,5829.98,388
2004/9/3,10:23:00,5832.25,5832.25,5832.25,5832.25,315
2004/9/3,10:24:00,5829.11,5829.11,5829.11,5829.11,249
2004/9/3,10:25:00,5830.20,5830.20,5830.20,5830.20,297
2004/9/3,10:26:00,5830.05,5830.05,5830.05,5830.05,265
2004/9/3,10:27:00,5823.57,5823.57,5823.57,5823.57,215
2004/9/3,10:28:00,5824.14,5824.14,5824.14,5824.14,157
2004/9/3,10:29:00,5820.02,5820.02,5820.02,5820.02,277
2004/9/3,10:30:00,5819.11,5819.11,5819.11,5819.11,295
2004/9/3,10:31:00,5816.26,5816.26,5816.26,5816.26,198
2004/9/3,10:32:00,5819.22,5819.22,5819.22,5819.22,258
2004/9/3,10:33:00,5818.41,5818.41,5818.41,5818.41,286
2004/9/3,10:34:00,5815.76,5815.76,5815.76,5815.76,225
2004/9/3,10:35:00,5816.33,5816.33,5816.33,5816.33,248
2004/9/3,10:36:00,5816.74,5816.74,5816.74,5816.74,326
2004/9/3,10:37:00,5818.34,5818.34,5818.34,5818.34,229
2004/9/3,10:38:00,5818.22,5818.22,5818.22,5818.22,212
2004/9/3,10:39:00,5818.58,5818.58,5818.58,5818.58,300
2004/9/3,10:40:00,5819.33,5819.33,5819.33,5819.33,243
2004/9/3,10:41:00,5820.54,5820.54,5820.54,5820.54,198
2004/9/3,10:42:00,5820.31,5820.31,5820.31,5820.31,193
2004/9/3,10:43:00,5820.91,5820.91,5820.91,5820.91,350
2004/9/3,10:44:00,5820.69,5820.69,5820.69,5820.69,396
2004/9/3,10:45:00,5822.32,5822.32,5822.32,5822.32,261
2004/9/3,10:46:00,5824.09,5824.09,5824.09,5824.09,200
2004/9/3,10:47:00,5824.05,5824.05,5824.05,5824.05,226
2004/9/3,10:48:00,5823.17,5823.17,5823.17,5823.17,172
2004/9/3,10:49:00,5821.49,5821.49,5821.49,5821.49,145
2004/9/3,10:50:00,5820.75,5820.75,5820.75,5820.75,257
2004/9/3,10:51:00,5819.14,5819.14,5819.14,5819.14,231
2004/9/3,10:52:00,5818.44,5818.44,5818.44,5818.44,183
2004/9/3,10:53:00,5819.84,5819.84,5819.84,5819.84,229
2004/9/3,10:54:00,5815.78,5815.78,5815.78,5815.78,329
2004/9/3,10:55:00,5811.70,5811.70,5811.70,5811.70,281
2004/9/3,10:56:00,5812.71,5812.71,5812.71,5812.71,298
2004/9/3,10:57:00,5806.45,5806.45,5806.45,5806.45,646
2004/9/3,10:58:00,5802.16,5802.16,5802.16,5802.16,633
2004/9/3,10:59:00,5797.15,5797.15,5797.15,5797.15,489
2004/9/3,11:00:00,5794.80,5794.80,5794.80,5794.80,667
2004/9/3,11:01:00,5793.98,5793.98,5793.98,5793.98,698
2004/9/3,11:02:00,5785.44,5785.44,5785.44,5785.44,420
2004/9/3,11:03:00,5786.81,5786.81,5786.81,5786.81,476
2004/9/3,11:04:00,5783.34,5783.34,5783.34,5783.34,650
2004/9/3,11:05:00,5779.87,5779.87,5779.87,5779.87,789
2004/9/3,11:06:00,5779.72,5779.72,5779.72,5779.72,334
2004/9/3,11:07:00,5783.03,5783.03,5783.03,5783.03,481
2004/9/3,11:08:00,5784.05,5784.05,5784.05,5784.05,489
2004/9/3,11:09:00,5787.76,5787.76,5787.76,5787.76,415
2004/9/3,11:10:00,5791.23,5791.23,5791.23,5791.23,309
2004/9/3,11:11:00,5795.07,5795.07,5795.07,5795.07,372
2004/9/3,11:12:00,5792.82,5792.82,5792.82,5792.82,384
2004/9/3,11:13:00,5799.88,5799.88,5799.88,5799.88,246
2004/9/3,11:14:00,5794.18,5794.18,5794.18,5794.18,343
2004/9/3,11:15:00,5794.58,5794.58,5794.58,5794.58,280
2004/9/3,11:16:00,5798.80,5798.80,5798.80,5798.80,200
2004/9/3,11:17:00,5797.73,5797.73,5797.73,5797.73,158
2004/9/3,11:18:00,5798.06,5798.06,5798.06,5798.06,219
2004/9/3,11:19:00,5796.02,5796.02,5796.02,5796.02,233
2004/9/3,11:20:00,5795.21,5795.21,5795.21,5795.21,219
2004/9/3,11:21:00,5796.79,5796.79,5796.79,5796.79,182
2004/9/3,11:22:00,5796.57,5796.57,5796.57,5796.57,221
2004/9/3,11:23:00,5797.15,5797.15,5797.15,5797.15,168
2004/9/3,11:24:00,5794.87,5794.87,5794.87,5794.87,220
2004/9/3,11:25:00,5799.34,5799.34,5799.34,5799.34,195
2004/9/3,11:26:00,5797.73,5797.73,5797.73,5797.73,199
2004/9/3,11:27:00,5795.56,5795.56,5795.56,5795.56,159
2004/9/3,11:28:00,5795.47,5795.47,5795.47,5795.47,149
2004/9/3,11:29:00,5796.71,5796.71,5796.71,5796.71,182
2004/9/3,11:30:00,5797.89,5797.89,5797.89,5797.89,166
2004/9/3,11:31:00,5791.70,5791.70,5791.70,5791.70,104
2004/9/3,11:32:00,5799.11,5799.11,5799.11,5799.11,202
2004/9/3,11:33:00,5795.22,5795.22,5795.22,5795.22,185
2004/9/3,11:34:00,5798.45,5798.45,5798.45,5798.45,127
2004/9/3,11:35:00,5797.62,5797.62,5797.62,5797.62,172
2004/9/3,11:36:00,5797.17,5797.17,5797.17,5797.17,211
2004/9/3,11:37:00,5794.49,5794.49,5794.49,5794.49,184
2004/9/3,11:38:00,5795.32,5795.32,5795.32,5795.32,146
2004/9/3,11:39:00,5794.15,5794.15,5794.15,5794.15,152
2004/9/3,11:40:00,5789.15,5789.15,5789.15,5789.15,171
2004/9/3,11:41:00,5793.46,5793.46,5793.46,5793.46,141
2004/9/3,11:42:00,5786.23,5786.23,5786.23,5786.23,173
2004/9/3,11:43:00,5789.67,5789.67,5789.67,5789.67,215
2004/9/3,11:44:00,5789.00,5789.00,5789.00,5789.00,172
2004/9/3,11:45:00,5787.11,5787.11,5787.11,5787.11,183
2004/9/3,11:46:00,5783.13,5783.13,5783.13,5783.13,265
2004/9/3,11:47:00,5782.56,5782.56,5782.56,5782.56,307
2004/9/3,11:48:00,5783.85,5783.85,5783.85,5783.85,228
2004/9/3,11:49:00,5779.35,5779.35,5779.35,5779.35,335
2004/9/3,11:50:00,5781.35,5781.35,5781.35,5781.35,305
2004/9/3,11:51:00,5778.79,5778.79,5778.79,5778.79,267
2004/9/3,11:52:00,5782.33,5782.33,5782.33,5782.33,196
2004/9/3,11:53:00,5783.50,5783.50,5783.50,5783.50,264
2004/9/3,11:54:00,5777.01,5777.01,5777.01,5777.01,245
2004/9/3,11:55:00,5776.77,5776.77,5776.77,5776.77,157
2004/9/3,11:56:00,5785.77,5785.77,5785.77,5785.77,235
2004/9/3,11:57:00,5782.85,5782.85,5782.85,5782.85,335
2004/9/3,11:58:00,5780.38,5780.38,5780.38,5780.38,215
2004/9/3,11:59:00,5782.34,5782.34,5782.34,5782.34,204
2004/9/3,12:00:00,5784.49,5784.49,5784.49,5784.49,248
2004/9/3,12:01:00,5785.49,5785.49,5785.49,5785.49,225
2004/9/3,12:02:00,5783.97,5783.97,5783.97,5783.97,196
2004/9/3,12:03:00,5777.60,5777.60,5777.60,5777.60,189
2004/9/3,12:04:00,5774.65,5774.65,5774.65,5774.65,224
2004/9/3,12:05:00,5771.79,5771.79,5771.79,5771.79,225
2004/9/3,12:06:00,5773.90,5773.90,5773.90,5773.90,254
2004/9/3,12:07:00,5769.08,5769.08,5769.08,5769.08,363
2004/9/3,12:08:00,5767.67,5767.67,5767.67,5767.67,441
2004/9/3,12:09:00,5766.40,5766.40,5766.40,5766.40,387
2004/9/3,12:10:00,5762.43,5762.43,5762.43,5762.43,411
2004/9/3,12:11:00,5758.77,5758.77,5758.77,5758.77,445
2004/9/3,12:12:00,5759.42,5759.42,5759.42,5759.42,346
2004/9/3,12:13:00,5762.23,5762.23,5762.23,5762.23,279
2004/9/3,12:14:00,5764.08,5764.08,5764.08,5764.08,395
2004/9/3,12:15:00,5766.50,5766.50,5766.50,5766.50,344
2004/9/3,12:16:00,5768.33,5768.33,5768.33,5768.33,228
2004/9/3,12:17:00,5764.27,5764.27,5764.27,5764.27,279
2004/9/3,12:18:00,5770.12,5770.12,5770.12,5770.12,316
2004/9/3,12:19:00,5772.56,5772.56,5772.56,5772.56,196
2004/9/3,12:20:00,5771.03,5771.03,5771.03,5771.03,150
2004/9/3,12:21:00,5773.40,5773.40,5773.40,5773.40,242
2004/9/3,12:22:00,5779.39,5779.39,5779.39,5779.39,196
2004/9/3,12:23:00,5773.37,5773.37,5773.37,5773.37,149
2004/9/3,12:24:00,5778.62,5778.62,5778.62,5778.62,180
2004/9/3,12:25:00,5776.51,5776.51,5776.51,5776.51,182
2004/9/3,12:26:00,5776.14,5776.14,5776.14,5776.14,155
2004/9/3,12:27:00,5776.69,5776.69,5776.69,5776.69,121
2004/9/3,12:28:00,5777.70,5777.70,5777.70,5777.70,180
2004/9/3,12:29:00,5777.17,5777.17,5777.17,5777.17,177
2004/9/3,12:30:00,5777.10,5777.10,5777.10,5777.10,124
2004/9/3,12:31:00,5776.50,5776.50,5776.50,5776.50,167
2004/9/3,12:32:00,5775.71,5775.71,5775.71,5775.71,191
2004/9/3,12:33:00,5773.82,5773.82,5773.82,5773.82,205
2004/9/3,12:34:00,5775.32,5775.32,5775.32,5775.32,126
2004/9/3,12:35:00,5776.21,5776.21,5776.21,5776.21,159
2004/9/3,12:36:00,5772.75,5772.75,5772.75,5772.75,190
2004/9/3,12:37:00,5770.96,5770.96,5770.96,5770.96,247
2004/9/3,12:38:00,5771.52,5771.52,5771.52,5771.52,215
2004/9/3,12:39:00,5768.58,5768.58,5768.58,5768.58,308
2004/9/3,12:40:00,5769.35,5769.35,5769.35,5769.35,171
2004/9/3,12:41:00,5768.37,5768.37,5768.37,5768.37,120
2004/9/3,12:42:00,5768.19,5768.19,5768.19,5768.19,281
2004/9/3,12:43:00,5770.61,5770.61,5770.61,5770.61,239
2004/9/3,12:44:00,5770.05,5770.05,5770.05,5770.05,149
2004/9/3,12:45:00,5770.24,5770.24,5770.24,5770.24,177
2004/9/3,12:46:00,5773.39,5773.39,5773.39,5773.39,255
2004/9/3,12:47:00,5774.12,5774.12,5774.12,5774.12,246
2004/9/3,12:48:00,5774.86,5774.86,5774.86,5774.86,167
2004/9/3,12:49:00,5778.94,5778.94,5778.94,5778.94,313
2004/9/3,12:50:00,5776.15,5776.15,5776.15,5776.15,326
2004/9/3,12:51:00,5781.34,5781.34,5781.34,5781.34,275
2004/9/3,12:52:00,5786.00,5786.00,5786.00,5786.00,227
2004/9/3,12:53:00,5781.47,5781.47,5781.47,5781.47,334
2004/9/3,12:54:00,5786.63,5786.63,5786.63,5786.63,305
2004/9/3,12:55:00,5784.70,5784.70,5784.70,5784.70,201
2004/9/3,12:56:00,5784.07,5784.07,5784.07,5784.07,295
2004/9/3,12:57:00,5785.55,5785.55,5785.55,5785.55,253
2004/9/3,12:58:00,5782.75,5782.75,5782.75,5782.75,190
2004/9/3,12:59:00,5784.65,5784.65,5784.65,5784.65,242
2004/9/3,13:00:00,5784.87,5784.87,5784.87,5784.87,284
2004/9/3,13:01:00,5786.07,5786.07,5786.07,5786.07,358
2004/9/3,13:02:00,5783.69,5783.69,5783.69,5783.69,172
2004/9/3,13:03:00,5785.29,5785.29,5785.29,5785.29,294
2004/9/3,13:04:00,5787.33,5787.33,5787.33,5787.33,209
2004/9/3,13:05:00,5783.50,5783.50,5783.50,5783.50,181
2004/9/3,13:06:00,5784.56,5784.56,5784.56,5784.56,206
2004/9/3,13:07:00,5783.23,5783.23,5783.23,5783.23,271
2004/9/3,13:08:00,5783.40,5783.40,5783.40,5783.40,289
2004/9/3,13:09:00,5782.34,5782.34,5782.34,5782.34,194
2004/9/3,13:10:00,5779.57,5779.57,5779.57,5779.57,397
2004/9/3,13:11:00,5778.60,5778.60,5778.60,5778.60,425
2004/9/3,13:12:00,5774.19,5774.19,5774.19,5774.19,397
2004/9/3,13:13:00,5774.46,5774.46,5774.46,5774.46,375
2004/9/3,13:14:00,5771.68,5771.68,5771.68,5771.68,419
2004/9/3,13:15:00,5771.17,5771.17,5771.17,5771.17,467
2004/9/3,13:16:00,5767.99,5767.99,5767.99,5767.99,466
2004/9/3,13:17:00,5766.39,5766.39,5766.39,5766.39,547
2004/9/3,13:18:00,5762.76,5762.76,5762.76,5762.76,508
2004/9/3,13:19:00,5762.59,5762.59,5762.59,5762.59,403
2004/9/3,13:20:00,5761.74,5761.74,5761.74,5761.74,544
2004/9/3,13:21:00,5760.00,5760.00,5760.00,5760.00,567
2004/9/3,13:22:00,5760.26,5760.26,5760.26,5760.26,584
2004/9/3,13:23:00,5760.85,5760.85,5760.85,5760.85,394
2004/9/3,13:24:00,5761.40,5761.40,5761.40,5761.40,591
2004/9/3,13:25:00,5761.04,5761.04,5761.04,5761.04,671
2004/9/3,13:26:00,5761.04,5761.04,5761.04,5761.04,0
2004/9/3,13:27:00,5761.04,5761.04,5761.04,5761.04,0
2004/9/3,13:28:00,5761.04,5761.04,5761.04,5761.04,0
2004/9/3,13:29:00,5761.04,5761.04,5761.04,5761.04,0
2004/9/3,13:30:00,5761.14,5761.14,5761.14,5761.14,4731
2004/9/6,09:00:00,5761.14,5761.14,5761.14,5761.14,182
2004/9/6,09:01:00,5747.34,5747.34,5747.34,5747.34,1478
2004/9/6,09:02:00,5749.52,5749.52,5749.52,5749.52,481
2004/9/6,09:03:00,5747.91,5747.91,5747.91,5747.91,552
2004/9/6,09:04:00,5749.30,5749.30,5749.30,5749.30,543
2004/9/6,09:05:00,5753.40,5753.40,5753.40,5753.40,679
2004/9/6,09:06:00,5757.39,5757.39,5757.39,5757.39,619
2004/9/6,09:07:00,5755.45,5755.45,5755.45,5755.45,600
2004/9/6,09:08:00,5754.48,5754.48,5754.48,5754.48,500
2004/9/6,09:09:00,5755.62,5755.62,5755.62,5755.62,554
2004/9/6,09:10:00,5750.13,5750.13,5750.13,5750.13,506
2004/9/6,09:11:00,5746.26,5746.26,5746.26,5746.26,588
2004/9/6,09:12:00,5741.76,5741.76,5741.76,5741.76,555
2004/9/6,09:13:00,5740.89,5740.89,5740.89,5740.89,615
2004/9/6,09:14:00,5731.45,5731.45,5731.45,5731.45,714
2004/9/6,09:15:00,5730.63,5730.63,5730.63,5730.63,641
2004/9/6,09:16:00,5727.72,5727.72,5727.72,5727.72,607
2004/9/6,09:17:00,5729.63,5729.63,5729.63,5729.63,573
2004/9/6,09:18:00,5729.20,5729.20,5729.20,5729.20,548
2004/9/6,09:19:00,5733.25,5733.25,5733.25,5733.25,575
2004/9/6,09:20:00,5735.46,5735.46,5735.46,5735.46,515
2004/9/6,09:21:00,5741.51,5741.51,5741.51,5741.51,674
2004/9/6,09:22:00,5747.57,5747.57,5747.57,5747.57,635
2004/9/6,09:23:00,5752.62,5752.62,5752.62,5752.62,558
2004/9/6,09:24:00,5753.51,5753.51,5753.51,5753.51,448
2004/9/6,09:25:00,5756.65,5756.65,5756.65,5756.65,388
2004/9/6,09:26:00,5752.43,5752.43,5752.43,5752.43,344
2004/9/6,09:27:00,5751.22,5751.22,5751.22,5751.22,357
2004/9/6,09:28:00,5750.06,5750.06,5750.06,5750.06,425
2004/9/6,09:29:00,5752.79,5752.79,5752.79,5752.79,504
2004/9/6,09:30:00,5753.27,5753.27,5753.27,5753.27,362
2004/9/6,09:31:00,5753.97,5753.97,5753.97,5753.97,389
2004/9/6,09:32:00,5752.55,5752.55,5752.55,5752.55,388
2004/9/6,09:33:00,5751.94,5751.94,5751.94,5751.94,311
2004/9/6,09:34:00,5751.94,5751.94,5751.94,5751.94,421
2004/9/6,09:35:00,5747.69,5747.69,5747.69,5747.69,317
2004/9/6,09:36:00,5746.87,5746.87,5746.87,5746.87,285
2004/9/6,09:37:00,5746.90,5746.90,5746.90,5746.90,380
2004/9/6,09:38:00,5745.17,5745.17,5745.17,5745.17,291
2004/9/6,09:39:00,5743.38,5743.38,5743.38,5743.38,276
2004/9/6,09:40:00,5743.39,5743.39,5743.39,5743.39,260
2004/9/6,09:41:00,5740.27,5740.27,5740.27,5740.27,256
2004/9/6,09:42:00,5734.97,5734.97,5734.97,5734.97,325
2004/9/6,09:43:00,5734.50,5734.50,5734.50,5734.50,339
2004/9/6,09:44:00,5731.96,5731.96,5731.96,5731.96,251
2004/9/6,09:45:00,5730.45,5730.45,5730.45,5730.45,270
2004/9/6,09:46:00,5732.73,5732.73,5732.73,5732.73,282
2004/9/6,09:47:00,5728.41,5728.41,5728.41,5728.41,263
2004/9/6,09:48:00,5730.21,5730.21,5730.21,5730.21,315
2004/9/6,09:49:00,5726.61,5726.61,5726.61,5726.61,266
2004/9/6,09:50:00,5726.97,5726.97,5726.97,5726.97,271
2004/9/6,09:51:00,5725.75,5725.75,5725.75,5725.75,274
2004/9/6,09:52:00,5723.14,5723.14,5723.14,5723.14,220
2004/9/6,09:53:00,5721.85,5721.85,5721.85,5721.85,335
2004/9/6,09:54:00,5720.50,5720.50,5720.50,5720.50,330
2004/9/6,09:55:00,5716.09,5716.09,5716.09,5716.09,346
2004/9/6,09:56:00,5716.62,5716.62,5716.62,5716.62,288
2004/9/6,09:57:00,5715.51,5715.51,5715.51,5715.51,321
2004/9/6,09:58:00,5716.21,5716.21,5716.21,5716.21,314
2004/9/6,09:59:00,5718.91,5718.91,5718.91,5718.91,263
2004/9/6,10:00:00,5717.06,5717.06,5717.06,5717.06,309
2004/9/6,10:01:00,5721.14,5721.14,5721.14,5721.14,282
2004/9/6,10:02:00,5727.09,5727.09,5727.09,5727.09,278
2004/9/6,10:03:00,5727.04,5727.04,5727.04,5727.04,243
2004/9/6,10:04:00,5730.52,5730.52,5730.52,5730.52,271
2004/9/6,10:05:00,5728.22,5728.22,5728.22,5728.22,236
2004/9/6,10:06:00,5733.21,5733.21,5733.21,5733.21,285
2004/9/6,10:07:00,5734.02,5734.02,5734.02,5734.02,253
2004/9/6,10:08:00,5734.08,5734.08,5734.08,5734.08,189
2004/9/6,10:09:00,5734.00,5734.00,5734.00,5734.00,224
2004/9/6,10:10:00,5735.17,5735.17,5735.17,5735.17,238
2004/9/6,10:11:00,5735.00,5735.00,5735.00,5735.00,194
2004/9/6,10:12:00,5736.27,5736.27,5736.27,5736.27,166
2004/9/6,10:13:00,5732.70,5732.70,5732.70,5732.70,172
2004/9/6,10:14:00,5734.84,5734.84,5734.84,5734.84,184
2004/9/6,10:15:00,5736.90,5736.90,5736.90,5736.90,151
2004/9/6,10:16:00,5731.63,5731.63,5731.63,5731.63,148
2004/9/6,10:17:00,5732.57,5732.57,5732.57,5732.57,137
2004/9/6,10:18:00,5732.69,5732.69,5732.69,5732.69,147
2004/9/6,10:19:00,5732.12,5732.12,5732.12,5732.12,143
2004/9/6,10:20:00,5733.90,5733.90,5733.90,5733.90,132
2004/9/6,10:21:00,5732.19,5732.19,5732.19,5732.19,171
2004/9/6,10:22:00,5731.06,5731.06,5731.06,5731.06,155
2004/9/6,10:23:00,5736.43,5736.43,5736.43,5736.43,201
2004/9/6,10:24:00,5736.73,5736.73,5736.73,5736.73,137
2004/9/6,10:25:00,5737.98,5737.98,5737.98,5737.98,163
2004/9/6,10:26:00,5735.69,5735.69,5735.69,5735.69,158
2004/9/6,10:27:00,5733.73,5733.73,5733.73,5733.73,136
2004/9/6,10:28:00,5735.48,5735.48,5735.48,5735.48,191
2004/9/6,10:29:00,5734.70,5734.70,5734.70,5734.70,143
2004/9/6,10:30:00,5734.41,5734.41,5734.41,5734.41,134
2004/9/6,10:31:00,5734.94,5734.94,5734.94,5734.94,116
2004/9/6,10:32:00,5734.90,5734.90,5734.90,5734.90,138
2004/9/6,10:33:00,5730.46,5730.46,5730.46,5730.46,188
2004/9/6,10:34:00,5730.02,5730.02,5730.02,5730.02,180
2004/9/6,10:35:00,5731.86,5731.86,5731.86,5731.86,181
2004/9/6,10:36:00,5731.45,5731.45,5731.45,5731.45,266
2004/9/6,10:37:00,5733.67,5733.67,5733.67,5733.67,178
2004/9/6,10:38:00,5730.76,5730.76,5730.76,5730.76,211
2004/9/6,10:39:00,5736.43,5736.43,5736.43,5736.43,190
2004/9/6,10:40:00,5729.84,5729.84,5729.84,5729.84,259
2004/9/6,10:41:00,5729.13,5729.13,5729.13,5729.13,212
2004/9/6,10:42:00,5732.43,5732.43,5732.43,5732.43,166
2004/9/6,10:43:00,5728.22,5728.22,5728.22,5728.22,172
2004/9/6,10:44:00,5726.95,5726.95,5726.95,5726.95,272
2004/9/6,10:45:00,5726.34,5726.34,5726.34,5726.34,260
2004/9/6,10:46:00,5722.86,5722.86,5722.86,5722.86,259
2004/9/6,10:47:00,5719.69,5719.69,5719.69,5719.69,257
2004/9/6,10:48:00,5716.73,5716.73,5716.73,5716.73,280
2004/9/6,10:49:00,5719.59,5719.59,5719.59,5719.59,313
2004/9/6,10:50:00,5715.26,5715.26,5715.26,5715.26,252
2004/9/6,10:51:00,5713.14,5713.14,5713.14,5713.14,232
2004/9/6,10:52:00,5713.41,5713.41,5713.41,5713.41,243
2004/9/6,10:53:00,5715.41,5715.41,5715.41,5715.41,269
2004/9/6,10:54:00,5713.39,5713.39,5713.39,5713.39,212
2004/9/6,10:55:00,5716.81,5716.81,5716.81,5716.81,238
2004/9/6,10:56:00,5722.91,5722.91,5722.91,5722.91,224
2004/9/6,10:57:00,5715.49,5715.49,5715.49,5715.49,170
2004/9/6,10:58:00,5727.09,5727.09,5727.09,5727.09,237
2004/9/6,10:59:00,5724.14,5724.14,5724.14,5724.14,188
2004/9/6,11:00:00,5723.15,5723.15,5723.15,5723.15,217
2004/9/6,11:01:00,5725.86,5725.86,5725.86,5725.86,161
2004/9/6,11:02:00,5725.81,5725.81,5725.81,5725.81,120
2004/9/6,11:03:00,5725.80,5725.80,5725.80,5725.80,207
2004/9/6,11:04:00,5728.48,5728.48,5728.48,5728.48,148
2004/9/6,11:05:00,5725.89,5725.89,5725.89,5725.89,155
2004/9/6,11:06:00,5725.94,5725.94,5725.94,5725.94,157
2004/9/6,11:07:00,5730.13,5730.13,5730.13,5730.13,148
2004/9/6,11:08:00,5730.22,5730.22,5730.22,5730.22,140
2004/9/6,11:09:00,5725.96,5725.96,5725.96,5725.96,105
2004/9/6,11:10:00,5729.38,5729.38,5729.38,5729.38,150
2004/9/6,11:11:00,5729.76,5729.76,5729.76,5729.76,139
2004/9/6,11:12:00,5728.68,5728.68,5728.68,5728.68,109
2004/9/6,11:13:00,5723.54,5723.54,5723.54,5723.54,116
2004/9/6,11:14:00,5725.48,5725.48,5725.48,5725.48,119
2004/9/6,11:15:00,5724.74,5724.74,5724.74,5724.74,120
2004/9/6,11:16:00,5723.99,5723.99,5723.99,5723.99,95
2004/9/6,11:17:00,5724.32,5724.32,5724.32,5724.32,131
2004/9/6,11:18:00,5721.07,5721.07,5721.07,5721.07,113
2004/9/6,11:19:00,5722.46,5722.46,5722.46,5722.46,247
2004/9/6,11:20:00,5721.37,5721.37,5721.37,5721.37,125
2004/9/6,11:21:00,5719.81,5719.81,5719.81,5719.81,202
2004/9/6,11:22:00,5717.22,5717.22,5717.22,5717.22,232
2004/9/6,11:23:00,5717.66,5717.66,5717.66,5717.66,174
2004/9/6,11:24:00,5717.28,5717.28,5717.28,5717.28,317
2004/9/6,11:25:00,5712.95,5712.95,5712.95,5712.95,260
2004/9/6,11:26:00,5716.70,5716.70,5716.70,5716.70,223
2004/9/6,11:27:00,5715.59,5715.59,5715.59,5715.59,240
2004/9/6,11:28:00,5717.44,5717.44,5717.44,5717.44,236
2004/9/6,11:29:00,5714.25,5714.25,5714.25,5714.25,253
2004/9/6,11:30:00,5715.94,5715.94,5715.94,5715.94,158
2004/9/6,11:31:00,5713.78,5713.78,5713.78,5713.78,179
2004/9/6,11:32:00,5720.30,5720.30,5720.30,5720.30,193
2004/9/6,11:33:00,5721.28,5721.28,5721.28,5721.28,139
2004/9/6,11:34:00,5719.78,5719.78,5719.78,5719.78,203
2004/9/6,11:35:00,5722.26,5722.26,5722.26,5722.26,154
2004/9/6,11:36:00,5721.27,5721.27,5721.27,5721.27,159
2004/9/6,11:37:00,5718.68,5718.68,5718.68,5718.68,122
2004/9/6,11:38:00,5719.27,5719.27,5719.27,5719.27,169
2004/9/6,11:39:00,5716.23,5716.23,5716.23,5716.23,121
2004/9/6,11:40:00,5715.74,5715.74,5715.74,5715.74,141
2004/9/6,11:41:00,5719.20,5719.20,5719.20,5719.20,181
2004/9/6,11:42:00,5716.97,5716.97,5716.97,5716.97,217
2004/9/6,11:43:00,5716.73,5716.73,5716.73,5716.73,234
2004/9/6,11:44:00,5718.02,5718.02,5718.02,5718.02,262
2004/9/6,11:45:00,5720.52,5720.52,5720.52,5720.52,182
2004/9/6,11:46:00,5732.13,5732.13,5732.13,5732.13,232
2004/9/6,11:47:00,5733.68,5733.68,5733.68,5733.68,241
2004/9/6,11:48:00,5732.88,5732.88,5732.88,5732.88,266
2004/9/6,11:49:00,5733.38,5733.38,5733.38,5733.38,306
2004/9/6,11:50:00,5740.30,5740.30,5740.30,5740.30,387
2004/9/6,11:51:00,5741.73,5741.73,5741.73,5741.73,328
2004/9/6,11:52:00,5742.34,5742.34,5742.34,5742.34,293
2004/9/6,11:53:00,5748.19,5748.19,5748.19,5748.19,394
2004/9/6,11:54:00,5754.03,5754.03,5754.03,5754.03,308
2004/9/6,11:55:00,5753.09,5753.09,5753.09,5753.09,314
2004/9/6,11:56:00,5756.72,5756.72,5756.72,5756.72,358
2004/9/6,11:57:00,5756.79,5756.79,5756.79,5756.79,293
2004/9/6,11:58:00,5759.79,5759.79,5759.79,5759.79,388
2004/9/6,11:59:00,5756.57,5756.57,5756.57,5756.57,313
2004/9/6,12:00:00,5759.05,5759.05,5759.05,5759.05,169
2004/9/6,12:01:00,5754.43,5754.43,5754.43,5754.43,239
2004/9/6,12:02:00,5749.29,5749.29,5749.29,5749.29,194
2004/9/6,12:03:00,5745.51,5745.51,5745.51,5745.51,141
2004/9/6,12:04:00,5744.99,5744.99,5744.99,5744.99,173
2004/9/6,12:05:00,5749.06,5749.06,5749.06,5749.06,174
2004/9/6,12:06:00,5747.36,5747.36,5747.36,5747.36,152
2004/9/6,12:07:00,5745.36,5745.36,5745.36,5745.36,118
2004/9/6,12:08:00,5750.77,5750.77,5750.77,5750.77,118
2004/9/6,12:09:00,5748.88,5748.88,5748.88,5748.88,120
2004/9/6,12:10:00,5750.44,5750.44,5750.44,5750.44,110
2004/9/6,12:11:00,5751.37,5751.37,5751.37,5751.37,172
2004/9/6,12:12:00,5751.78,5751.78,5751.78,5751.78,89
2004/9/6,12:13:00,5758.26,5758.26,5758.26,5758.26,190
2004/9/6,12:14:00,5762.02,5762.02,5762.02,5762.02,215
2004/9/6,12:15:00,5758.97,5758.97,5758.97,5758.97,194
2004/9/6,12:16:00,5761.63,5761.63,5761.63,5761.63,232
2004/9/6,12:17:00,5759.39,5759.39,5759.39,5759.39,242
2004/9/6,12:18:00,5759.60,5759.60,5759.60,5759.60,166
2004/9/6,12:19:00,5765.07,5765.07,5765.07,5765.07,185
2004/9/6,12:20:00,5761.17,5761.17,5761.17,5761.17,176
2004/9/6,12:21:00,5760.24,5760.24,5760.24,5760.24,166
2004/9/6,12:22:00,5755.76,5755.76,5755.76,5755.76,160
2004/9/6,12:23:00,5757.07,5757.07,5757.07,5757.07,133
2004/9/6,12:24:00,5755.86,5755.86,5755.86,5755.86,132
2004/9/6,12:25:00,5751.94,5751.94,5751.94,5751.94,119
2004/9/6,12:26:00,5752.09,5752.09,5752.09,5752.09,200
2004/9/6,12:27:00,5750.44,5750.44,5750.44,5750.44,162
2004/9/6,12:28:00,5759.45,5759.45,5759.45,5759.45,158
2004/9/6,12:29:00,5750.04,5750.04,5750.04,5750.04,121
2004/9/6,12:30:00,5753.89,5753.89,5753.89,5753.89,120
2004/9/6,12:31:00,5756.03,5756.03,5756.03,5756.03,127
2004/9/6,12:32:00,5759.07,5759.07,5759.07,5759.07,184
2004/9/6,12:33:00,5759.09,5759.09,5759.09,5759.09,120
2004/9/6,12:34:00,5759.87,5759.87,5759.87,5759.87,190
2004/9/6,12:35:00,5762.07,5762.07,5762.07,5762.07,191
2004/9/6,12:36:00,5765.32,5765.32,5765.32,5765.32,188
2004/9/6,12:37:00,5765.35,5765.35,5765.35,5765.35,207
2004/9/6,12:38:00,5766.62,5766.62,5766.62,5766.62,295
2004/9/6,12:39:00,5765.93,5765.93,5765.93,5765.93,190
2004/9/6,12:40:00,5773.60,5773.60,5773.60,5773.60,228
2004/9/6,12:41:00,5774.89,5774.89,5774.89,5774.89,289
2004/9/6,12:42:00,5776.92,5776.92,5776.92,5776.92,366
2004/9/6,12:43:00,5776.96,5776.96,5776.96,5776.96,312
2004/9/6,12:44:00,5780.66,5780.66,5780.66,5780.66,307
2004/9/6,12:45:00,5776.60,5776.60,5776.60,5776.60,262
2004/9/6,12:46:00,5776.83,5776.83,5776.83,5776.83,294
2004/9/6,12:47:00,5776.57,5776.57,5776.57,5776.57,315
2004/9/6,12:48:00,5773.66,5773.66,5773.66,5773.66,216
2004/9/6,12:49:00,5771.66,5771.66,5771.66,5771.66,216
2004/9/6,12:50:00,5767.35,5767.35,5767.35,5767.35,178
2004/9/6,12:51:00,5766.51,5766.51,5766.51,5766.51,164
2004/9/6,12:52:00,5764.81,5764.81,5764.81,5764.81,203
2004/9/6,12:53:00,5761.70,5761.70,5761.70,5761.70,204
2004/9/6,12:54:00,5757.12,5757.12,5757.12,5757.12,224
2004/9/6,12:55:00,5756.69,5756.69,5756.69,5756.69,214
2004/9/6,12:56:00,5759.24,5759.24,5759.24,5759.24,171
2004/9/6,12:57:00,5758.70,5758.70,5758.70,5758.70,157
2004/9/6,12:58:00,5757.66,5757.66,5757.66,5757.66,180
2004/9/6,12:59:00,5758.48,5758.48,5758.48,5758.48,223
2004/9/6,13:00:00,5758.81,5758.81,5758.81,5758.81,128
2004/9/6,13:01:00,5757.05,5757.05,5757.05,5757.05,124
2004/9/6,13:02:00,5756.96,5756.96,5756.96,5756.96,139
2004/9/6,13:03:00,5755.05,5755.05,5755.05,5755.05,121
2004/9/6,13:04:00,5755.54,5755.54,5755.54,5755.54,134
2004/9/6,13:05:00,5750.64,5750.64,5750.64,5750.64,142
2004/9/6,13:06:00,5751.89,5751.89,5751.89,5751.89,172
2004/9/6,13:07:00,5750.98,5750.98,5750.98,5750.98,179
2004/9/6,13:08:00,5746.69,5746.69,5746.69,5746.69,169
2004/9/6,13:09:00,5750.28,5750.28,5750.28,5750.28,225
2004/9/6,13:10:00,5753.47,5753.47,5753.47,5753.47,239
2004/9/6,13:11:00,5753.92,5753.92,5753.92,5753.92,213
2004/9/6,13:12:00,5757.40,5757.40,5757.40,5757.40,199
2004/9/6,13:13:00,5764.35,5764.35,5764.35,5764.35,187
2004/9/6,13:14:00,5768.23,5768.23,5768.23,5768.23,265
2004/9/6,13:15:00,5768.17,5768.17,5768.17,5768.17,279
2004/9/6,13:16:00,5771.93,5771.93,5771.93,5771.93,324
2004/9/6,13:17:00,5774.40,5774.40,5774.40,5774.40,350
2004/9/6,13:18:00,5776.56,5776.56,5776.56,5776.56,409
2004/9/6,13:19:00,5776.99,5776.99,5776.99,5776.99,351
2004/9/6,13:20:00,5779.49,5779.49,5779.49,5779.49,471
2004/9/6,13:21:00,5781.96,5781.96,5781.96,5781.96,565
2004/9/6,13:22:00,5784.79,5784.79,5784.79,5784.79,480
2004/9/6,13:23:00,5781.92,5781.92,5781.92,5781.92,480
2004/9/6,13:24:00,5782.96,5782.96,5782.96,5782.96,526
2004/9/6,13:25:00,5779.54,5779.54,5779.54,5779.54,557
2004/9/6,13:26:00,5779.54,5779.54,5779.54,5779.54,0
2004/9/6,13:27:00,5779.54,5779.54,5779.54,5779.54,0
2004/9/6,13:28:00,5779.54,5779.54,5779.54,5779.54,0
2004/9/6,13:29:00,5779.54,5779.54,5779.54,5779.54,0
2004/9/6,13:30:00,5775.99,5775.99,5775.99,5775.99,3424
2004/9/7,09:00:00,5775.99,5775.99,5775.99,5775.99,107
2004/9/7,09:01:00,5786.19,5786.19,5786.19,5786.19,1507
2004/9/7,09:02:00,5792.75,5792.75,5792.75,5792.75,571
2004/9/7,09:03:00,5791.33,5791.33,5791.33,5791.33,684
2004/9/7,09:04:00,5801.58,5801.58,5801.58,5801.58,626
2004/9/7,09:05:00,5800.73,5800.73,5800.73,5800.73,791
2004/9/7,09:06:00,5799.88,5799.88,5799.88,5799.88,888
2004/9/7,09:07:00,5800.33,5800.33,5800.33,5800.33,741
2004/9/7,09:08:00,5800.23,5800.23,5800.23,5800.23,684
2004/9/7,09:09:00,5798.74,5798.74,5798.74,5798.74,483
2004/9/7,09:10:00,5796.26,5796.26,5796.26,5796.26,540
2004/9/7,09:11:00,5799.64,5799.64,5799.64,5799.64,503
2004/9/7,09:12:00,5798.26,5798.26,5798.26,5798.26,519
2004/9/7,09:13:00,5799.14,5799.14,5799.14,5799.14,400
2004/9/7,09:14:00,5799.70,5799.70,5799.70,5799.70,431
2004/9/7,09:15:00,5798.29,5798.29,5798.29,5798.29,418
2004/9/7,09:16:00,5803.63,5803.63,5803.63,5803.63,456
2004/9/7,09:17:00,5806.45,5806.45,5806.45,5806.45,468
2004/9/7,09:18:00,5810.72,5810.72,5810.72,5810.72,508
2004/9/7,09:19:00,5814.59,5814.59,5814.59,5814.59,672
2004/9/7,09:20:00,5818.99,5818.99,5818.99,5818.99,718
2004/9/7,09:21:00,5824.33,5824.33,5824.33,5824.33,756
2004/9/7,09:22:00,5830.82,5830.82,5830.82,5830.82,731
2004/9/7,09:23:00,5836.88,5836.88,5836.88,5836.88,757
2004/9/7,09:24:00,5835.71,5835.71,5835.71,5835.71,692
2004/9/7,09:25:00,5831.40,5831.40,5831.40,5831.40,813
2004/9/7,09:26:00,5830.84,5830.84,5830.84,5830.84,685
2004/9/7,09:27:00,5829.07,5829.07,5829.07,5829.07,579
2004/9/7,09:28:00,5825.41,5825.41,5825.41,5825.41,536
2004/9/7,09:29:00,5820.21,5820.21,5820.21,5820.21,498
2004/9/7,09:30:00,5822.30,5822.30,5822.30,5822.30,581
2004/9/7,09:31:00,5821.00,5821.00,5821.00,5821.00,454
2004/9/7,09:32:00,5820.02,5820.02,5820.02,5820.02,343
2004/9/7,09:33:00,5818.63,5818.63,5818.63,5818.63,361
2004/9/7,09:34:00,5824.48,5824.48,5824.48,5824.48,303
2004/9/7,09:35:00,5827.49,5827.49,5827.49,5827.49,332
2004/9/7,09:36:00,5828.12,5828.12,5828.12,5828.12,345
2004/9/7,09:37:00,5824.97,5824.97,5824.97,5824.97,450
2004/9/7,09:38:00,5832.31,5832.31,5832.31,5832.31,457
2004/9/7,09:39:00,5833.12,5833.12,5833.12,5833.12,640
2004/9/7,09:40:00,5835.53,5835.53,5835.53,5835.53,573
2004/9/7,09:41:00,5836.58,5836.58,5836.58,5836.58,562
2004/9/7,09:42:00,5837.62,5837.62,5837.62,5837.62,553
2004/9/7,09:43:00,5837.75,5837.75,5837.75,5837.75,608
2004/9/7,09:44:00,5838.06,5838.06,5838.06,5838.06,536
2004/9/7,09:45:00,5833.75,5833.75,5833.75,5833.75,440
2004/9/7,09:46:00,5830.02,5830.02,5830.02,5830.02,441
2004/9/7,09:47:00,5827.98,5827.98,5827.98,5827.98,472
2004/9/7,09:48:00,5827.80,5827.80,5827.80,5827.80,413
2004/9/7,09:49:00,5829.33,5829.33,5829.33,5829.33,430
2004/9/7,09:50:00,5828.34,5828.34,5828.34,5828.34,351
2004/9/7,09:51:00,5828.99,5828.99,5828.99,5828.99,305
2004/9/7,09:52:00,5825.32,5825.32,5825.32,5825.32,327
2004/9/7,09:53:00,5822.17,5822.17,5822.17,5822.17,299
2004/9/7,09:54:00,5822.67,5822.67,5822.67,5822.67,318
2004/9/7,09:55:00,5820.11,5820.11,5820.11,5820.11,339
2004/9/7,09:56:00,5819.67,5819.67,5819.67,5819.67,336
2004/9/7,09:57:00,5822.37,5822.37,5822.37,5822.37,316
2004/9/7,09:58:00,5821.58,5821.58,5821.58,5821.58,338
2004/9/7,09:59:00,5821.99,5821.99,5821.99,5821.99,289
2004/9/7,10:00:00,5820.29,5820.29,5820.29,5820.29,281
2004/9/7,10:01:00,5819.99,5819.99,5819.99,5819.99,293
2004/9/7,10:02:00,5819.71,5819.71,5819.71,5819.71,224
2004/9/7,10:03:00,5818.43,5818.43,5818.43,5818.43,238
2004/9/7,10:04:00,5818.02,5818.02,5818.02,5818.02,227
2004/9/7,10:05:00,5814.40,5814.40,5814.40,5814.40,326
2004/9/7,10:06:00,5813.29,5813.29,5813.29,5813.29,332
2004/9/7,10:07:00,5812.69,5812.69,5812.69,5812.69,263
2004/9/7,10:08:00,5811.22,5811.22,5811.22,5811.22,270
2004/9/7,10:09:00,5809.04,5809.04,5809.04,5809.04,249
2004/9/7,10:10:00,5809.65,5809.65,5809.65,5809.65,305
2004/9/7,10:11:00,5807.41,5807.41,5807.41,5807.41,274
2004/9/7,10:12:00,5807.82,5807.82,5807.82,5807.82,274
2004/9/7,10:13:00,5811.09,5811.09,5811.09,5811.09,257
2004/9/7,10:14:00,5810.05,5810.05,5810.05,5810.05,209
2004/9/7,10:15:00,5808.63,5808.63,5808.63,5808.63,200
2004/9/7,10:16:00,5813.47,5813.47,5813.47,5813.47,204
2004/9/7,10:17:00,5813.31,5813.31,5813.31,5813.31,183
2004/9/7,10:18:00,5815.47,5815.47,5815.47,5815.47,165
2004/9/7,10:19:00,5815.60,5815.60,5815.60,5815.60,171
2004/9/7,10:20:00,5814.43,5814.43,5814.43,5814.43,184
2004/9/7,10:21:00,5812.02,5812.02,5812.02,5812.02,159
2004/9/7,10:22:00,5815.22,5815.22,5815.22,5815.22,181
2004/9/7,10:23:00,5811.49,5811.49,5811.49,5811.49,197
2004/9/7,10:24:00,5814.82,5814.82,5814.82,5814.82,137
2004/9/7,10:25:00,5814.90,5814.90,5814.90,5814.90,189
2004/9/7,10:26:00,5812.72,5812.72,5812.72,5812.72,150
2004/9/7,10:27:00,5812.60,5812.60,5812.60,5812.60,159
2004/9/7,10:28:00,5817.89,5817.89,5817.89,5817.89,147
2004/9/7,10:29:00,5817.45,5817.45,5817.45,5817.45,165
2004/9/7,10:30:00,5818.40,5818.40,5818.40,5818.40,144
2004/9/7,10:31:00,5816.65,5816.65,5816.65,5816.65,143
2004/9/7,10:32:00,5817.99,5817.99,5817.99,5817.99,156
2004/9/7,10:33:00,5822.68,5822.68,5822.68,5822.68,160
2004/9/7,10:34:00,5822.67,5822.67,5822.67,5822.67,164
2004/9/7,10:35:00,5824.99,5824.99,5824.99,5824.99,179
2004/9/7,10:36:00,5824.71,5824.71,5824.71,5824.71,219
2004/9/7,10:37:00,5823.70,5823.70,5823.70,5823.70,293
2004/9/7,10:38:00,5824.58,5824.58,5824.58,5824.58,245
2004/9/7,10:39:00,5823.20,5823.20,5823.20,5823.20,239
2004/9/7,10:40:00,5822.95,5822.95,5822.95,5822.95,231
2004/9/7,10:41:00,5825.65,5825.65,5825.65,5825.65,192
2004/9/7,10:42:00,5819.75,5819.75,5819.75,5819.75,183
2004/9/7,10:43:00,5822.27,5822.27,5822.27,5822.27,166
2004/9/7,10:44:00,5821.20,5821.20,5821.20,5821.20,171
2004/9/7,10:45:00,5822.79,5822.79,5822.79,5822.79,167
2004/9/7,10:46:00,5819.82,5819.82,5819.82,5819.82,205
2004/9/7,10:47:00,5820.82,5820.82,5820.82,5820.82,157
2004/9/7,10:48:00,5818.21,5818.21,5818.21,5818.21,169
2004/9/7,10:49:00,5819.57,5819.57,5819.57,5819.57,160
2004/9/7,10:50:00,5818.85,5818.85,5818.85,5818.85,159
2004/9/7,10:51:00,5818.27,5818.27,5818.27,5818.27,248
2004/9/7,10:52:00,5815.05,5815.05,5815.05,5815.05,184
2004/9/7,10:53:00,5811.52,5811.52,5811.52,5811.52,175
2004/9/7,10:54:00,5809.56,5809.56,5809.56,5809.56,162
2004/9/7,10:55:00,5809.54,5809.54,5809.54,5809.54,192
2004/9/7,10:56:00,5810.99,5810.99,5810.99,5810.99,190
2004/9/7,10:57:00,5807.55,5807.55,5807.55,5807.55,226
2004/9/7,10:58:00,5810.80,5810.80,5810.80,5810.80,151
2004/9/7,10:59:00,5811.51,5811.51,5811.51,5811.51,180
2004/9/7,11:00:00,5809.48,5809.48,5809.48,5809.48,146
2004/9/7,11:01:00,5812.17,5812.17,5812.17,5812.17,137
2004/9/7,11:02:00,5810.91,5810.91,5810.91,5810.91,135
2004/9/7,11:03:00,5808.65,5808.65,5808.65,5808.65,136
2004/9/7,11:04:00,5814.43,5814.43,5814.43,5814.43,153
2004/9/7,11:05:00,5809.04,5809.04,5809.04,5809.04,152
2004/9/7,11:06:00,5817.47,5817.47,5817.47,5817.47,130
2004/9/7,11:07:00,5813.51,5813.51,5813.51,5813.51,108
2004/9/7,11:08:00,5816.26,5816.26,5816.26,5816.26,122
2004/9/7,11:09:00,5815.71,5815.71,5815.71,5815.71,107
2004/9/7,11:10:00,5813.15,5813.15,5813.15,5813.15,98
2004/9/7,11:11:00,5815.61,5815.61,5815.61,5815.61,116
2004/9/7,11:12:00,5814.53,5814.53,5814.53,5814.53,129
2004/9/7,11:13:00,5815.40,5815.40,5815.40,5815.40,161
2004/9/7,11:14:00,5814.51,5814.51,5814.51,5814.51,137
2004/9/7,11:15:00,5817.04,5817.04,5817.04,5817.04,121
2004/9/7,11:16:00,5816.70,5816.70,5816.70,5816.70,155
2004/9/7,11:17:00,5817.23,5817.23,5817.23,5817.23,130
2004/9/7,11:18:00,5820.17,5820.17,5820.17,5820.17,215
2004/9/7,11:19:00,5823.24,5823.24,5823.24,5823.24,190
2004/9/7,11:20:00,5823.55,5823.55,5823.55,5823.55,185
2004/9/7,11:21:00,5825.81,5825.81,5825.81,5825.81,206
2004/9/7,11:22:00,5826.77,5826.77,5826.77,5826.77,218
2004/9/7,11:23:00,5824.59,5824.59,5824.59,5824.59,153
2004/9/7,11:24:00,5830.20,5830.20,5830.20,5830.20,188
2004/9/7,11:25:00,5831.08,5831.08,5831.08,5831.08,199
2004/9/7,11:26:00,5830.73,5830.73,5830.73,5830.73,168
2004/9/7,11:27:00,5829.70,5829.70,5829.70,5829.70,141
2004/9/7,11:28:00,5827.91,5827.91,5827.91,5827.91,180
2004/9/7,11:29:00,5831.95,5831.95,5831.95,5831.95,239
2004/9/7,11:30:00,5830.27,5830.27,5830.27,5830.27,226
2004/9/7,11:31:00,5829.05,5829.05,5829.05,5829.05,180
2004/9/7,11:32:00,5828.44,5828.44,5828.44,5828.44,179
2004/9/7,11:33:00,5824.77,5824.77,5824.77,5824.77,147
2004/9/7,11:34:00,5824.69,5824.69,5824.69,5824.69,158
2004/9/7,11:35:00,5824.74,5824.74,5824.74,5824.74,147
2004/9/7,11:36:00,5826.47,5826.47,5826.47,5826.47,191
2004/9/7,11:37:00,5825.51,5825.51,5825.51,5825.51,142
2004/9/7,11:38:00,5824.82,5824.82,5824.82,5824.82,122
2004/9/7,11:39:00,5824.72,5824.72,5824.72,5824.72,141
2004/9/7,11:40:00,5824.48,5824.48,5824.48,5824.48,146
2004/9/7,11:41:00,5822.37,5822.37,5822.37,5822.37,133
2004/9/7,11:42:00,5825.83,5825.83,5825.83,5825.83,154
2004/9/7,11:43:00,5824.08,5824.08,5824.08,5824.08,190
2004/9/7,11:44:00,5822.26,5822.26,5822.26,5822.26,130
2004/9/7,11:45:00,5825.41,5825.41,5825.41,5825.41,147
2004/9/7,11:46:00,5822.48,5822.48,5822.48,5822.48,153
2004/9/7,11:47:00,5825.66,5825.66,5825.66,5825.66,159
2004/9/7,11:48:00,5826.72,5826.72,5826.72,5826.72,145
2004/9/7,11:49:00,5828.15,5828.15,5828.15,5828.15,144
2004/9/7,11:50:00,5828.22,5828.22,5828.22,5828.22,157
2004/9/7,11:51:00,5830.94,5830.94,5830.94,5830.94,208
2004/9/7,11:52:00,5831.19,5831.19,5831.19,5831.19,184
2004/9/7,11:53:00,5834.67,5834.67,5834.67,5834.67,241
2004/9/7,11:54:00,5834.94,5834.94,5834.94,5834.94,351
2004/9/7,11:55:00,5833.69,5833.69,5833.69,5833.69,217
2004/9/7,11:56:00,5834.60,5834.60,5834.60,5834.60,297
2004/9/7,11:57:00,5836.59,5836.59,5836.59,5836.59,438
2004/9/7,11:58:00,5836.28,5836.28,5836.28,5836.28,405
2004/9/7,11:59:00,5835.67,5835.67,5835.67,5835.67,565
2004/9/7,12:00:00,5830.89,5830.89,5830.89,5830.89,383
2004/9/7,12:01:00,5834.55,5834.55,5834.55,5834.55,320
2004/9/7,12:02:00,5835.31,5835.31,5835.31,5835.31,297
2004/9/7,12:03:00,5831.81,5831.81,5831.81,5831.81,299
2004/9/7,12:04:00,5833.67,5833.67,5833.67,5833.67,339
2004/9/7,12:05:00,5836.88,5836.88,5836.88,5836.88,267
2004/9/7,12:06:00,5838.18,5838.18,5838.18,5838.18,245
2004/9/7,12:07:00,5835.53,5835.53,5835.53,5835.53,316
2004/9/7,12:08:00,5834.69,5834.69,5834.69,5834.69,213
2004/9/7,12:09:00,5833.83,5833.83,5833.83,5833.83,194
2004/9/7,12:10:00,5832.43,5832.43,5832.43,5832.43,215
2004/9/7,12:11:00,5832.41,5832.41,5832.41,5832.41,216
2004/9/7,12:12:00,5831.59,5831.59,5831.59,5831.59,206
2004/9/7,12:13:00,5830.68,5830.68,5830.68,5830.68,169
2004/9/7,12:14:00,5827.14,5827.14,5827.14,5827.14,177
2004/9/7,12:15:00,5826.96,5826.96,5826.96,5826.96,174
2004/9/7,12:16:00,5828.12,5828.12,5828.12,5828.12,170
2004/9/7,12:17:00,5825.84,5825.84,5825.84,5825.84,180
2004/9/7,12:18:00,5824.27,5824.27,5824.27,5824.27,187
2004/9/7,12:19:00,5823.84,5823.84,5823.84,5823.84,240
2004/9/7,12:20:00,5824.02,5824.02,5824.02,5824.02,236
2004/9/7,12:21:00,5823.71,5823.71,5823.71,5823.71,214
2004/9/7,12:22:00,5822.29,5822.29,5822.29,5822.29,191
2004/9/7,12:23:00,5819.47,5819.47,5819.47,5819.47,160
2004/9/7,12:24:00,5821.59,5821.59,5821.59,5821.59,184
2004/9/7,12:25:00,5820.96,5820.96,5820.96,5820.96,183
2004/9/7,12:26:00,5824.81,5824.81,5824.81,5824.81,150
2004/9/7,12:27:00,5821.64,5821.64,5821.64,5821.64,151
2004/9/7,12:28:00,5821.18,5821.18,5821.18,5821.18,133
2004/9/7,12:29:00,5819.09,5819.09,5819.09,5819.09,162
2004/9/7,12:30:00,5819.75,5819.75,5819.75,5819.75,154
2004/9/7,12:31:00,5821.10,5821.10,5821.10,5821.10,197
2004/9/7,12:32:00,5821.10,5821.10,5821.10,5821.10,165
2004/9/7,12:33:00,5818.05,5818.05,5818.05,5818.05,176
2004/9/7,12:34:00,5817.33,5817.33,5817.33,5817.33,129
2004/9/7,12:35:00,5819.56,5819.56,5819.56,5819.56,156
2004/9/7,12:36:00,5821.58,5821.58,5821.58,5821.58,133
2004/9/7,12:37:00,5824.56,5824.56,5824.56,5824.56,124
2004/9/7,12:38:00,5825.45,5825.45,5825.45,5825.45,229
2004/9/7,12:39:00,5824.82,5824.82,5824.82,5824.82,214
2004/9/7,12:40:00,5829.24,5829.24,5829.24,5829.24,197
2004/9/7,12:41:00,5824.28,5824.28,5824.28,5824.28,193
2004/9/7,12:42:00,5824.13,5824.13,5824.13,5824.13,164
2004/9/7,12:43:00,5825.59,5825.59,5825.59,5825.59,137
2004/9/7,12:44:00,5825.61,5825.61,5825.61,5825.61,140
2004/9/7,12:45:00,5825.93,5825.93,5825.93,5825.93,128
2004/9/7,12:46:00,5824.40,5824.40,5824.40,5824.40,133
2004/9/7,12:47:00,5823.55,5823.55,5823.55,5823.55,142
2004/9/7,12:48:00,5825.73,5825.73,5825.73,5825.73,124
2004/9/7,12:49:00,5825.03,5825.03,5825.03,5825.03,136
2004/9/7,12:50:00,5825.39,5825.39,5825.39,5825.39,123
2004/9/7,12:51:00,5822.44,5822.44,5822.44,5822.44,162
2004/9/7,12:52:00,5823.32,5823.32,5823.32,5823.32,152
2004/9/7,12:53:00,5825.07,5825.07,5825.07,5825.07,176
2004/9/7,12:54:00,5825.92,5825.92,5825.92,5825.92,135
2004/9/7,12:55:00,5828.24,5828.24,5828.24,5828.24,174
2004/9/7,12:56:00,5829.26,5829.26,5829.26,5829.26,158
2004/9/7,12:57:00,5830.66,5830.66,5830.66,5830.66,189
2004/9/7,12:58:00,5829.84,5829.84,5829.84,5829.84,172
2004/9/7,12:59:00,5827.73,5827.73,5827.73,5827.73,171
2004/9/7,13:00:00,5826.13,5826.13,5826.13,5826.13,230
2004/9/7,13:01:00,5825.94,5825.94,5825.94,5825.94,217
2004/9/7,13:02:00,5831.07,5831.07,5831.07,5831.07,211
2004/9/7,13:03:00,5828.28,5828.28,5828.28,5828.28,189
2004/9/7,13:04:00,5832.77,5832.77,5832.77,5832.77,236
2004/9/7,13:05:00,5832.09,5832.09,5832.09,5832.09,211
2004/9/7,13:06:00,5832.25,5832.25,5832.25,5832.25,295
2004/9/7,13:07:00,5833.79,5833.79,5833.79,5833.79,314
2004/9/7,13:08:00,5837.68,5837.68,5837.68,5837.68,475
2004/9/7,13:09:00,5839.02,5839.02,5839.02,5839.02,394
2004/9/7,13:10:00,5837.76,5837.76,5837.76,5837.76,378
2004/9/7,13:11:00,5839.42,5839.42,5839.42,5839.42,366
2004/9/7,13:12:00,5840.85,5840.85,5840.85,5840.85,321
2004/9/7,13:13:00,5840.32,5840.32,5840.32,5840.32,383
2004/9/7,13:14:00,5840.04,5840.04,5840.04,5840.04,379
2004/9/7,13:15:00,5841.36,5841.36,5841.36,5841.36,320
2004/9/7,13:16:00,5841.88,5841.88,5841.88,5841.88,372
2004/9/7,13:17:00,5836.72,5836.72,5836.72,5836.72,355
2004/9/7,13:18:00,5839.87,5839.87,5839.87,5839.87,353
2004/9/7,13:19:00,5840.97,5840.97,5840.97,5840.97,400
2004/9/7,13:20:00,5838.66,5838.66,5838.66,5838.66,453
2004/9/7,13:21:00,5836.78,5836.78,5836.78,5836.78,483
2004/9/7,13:22:00,5841.78,5841.78,5841.78,5841.78,425
2004/9/7,13:23:00,5838.33,5838.33,5838.33,5838.33,570
2004/9/7,13:24:00,5837.56,5837.56,5837.56,5837.56,559
2004/9/7,13:25:00,5842.72,5842.72,5842.72,5842.72,660
2004/9/7,13:26:00,5842.72,5842.72,5842.72,5842.72,0
2004/9/7,13:27:00,5842.72,5842.72,5842.72,5842.72,0
2004/9/7,13:28:00,5842.72,5842.72,5842.72,5842.72,0
2004/9/7,13:29:00,5842.72,5842.72,5842.72,5842.72,0
2004/9/7,13:30:00,5846.83,5846.83,5846.83,5846.83,4018
2004/9/8,09:00:00,5846.83,5846.83,5846.83,5846.83,148
2004/9/8,09:01:00,5866.32,5866.32,5866.32,5866.32,2280
2004/9/8,09:02:00,5870.74,5870.74,5870.74,5870.74,987
2004/9/8,09:03:00,5867.90,5867.90,5867.90,5867.90,980
2004/9/8,09:04:00,5869.83,5869.83,5869.83,5869.83,974
2004/9/8,09:05:00,5864.72,5864.72,5864.72,5864.72,937
2004/9/8,09:06:00,5863.50,5863.50,5863.50,5863.50,840
2004/9/8,09:07:00,5859.20,5859.20,5859.20,5859.20,855
2004/9/8,09:08:00,5852.16,5852.16,5852.16,5852.16,782
2004/9/8,09:09:00,5853.67,5853.67,5853.67,5853.67,746
2004/9/8,09:10:00,5852.62,5852.62,5852.62,5852.62,601
2004/9/8,09:11:00,5849.18,5849.18,5849.18,5849.18,535
2004/9/8,09:12:00,5848.00,5848.00,5848.00,5848.00,559
2004/9/8,09:13:00,5850.58,5850.58,5850.58,5850.58,574
2004/9/8,09:14:00,5853.32,5853.32,5853.32,5853.32,667
2004/9/8,09:15:00,5858.06,5858.06,5858.06,5858.06,709
2004/9/8,09:16:00,5865.98,5865.98,5865.98,5865.98,796
2004/9/8,09:17:00,5871.68,5871.68,5871.68,5871.68,765
2004/9/8,09:18:00,5875.24,5875.24,5875.24,5875.24,726
2004/9/8,09:19:00,5874.28,5874.28,5874.28,5874.28,715
2004/9/8,09:20:00,5881.69,5881.69,5881.69,5881.69,794
2004/9/8,09:21:00,5881.56,5881.56,5881.56,5881.56,713
2004/9/8,09:22:00,5885.96,5885.96,5885.96,5885.96,665
2004/9/8,09:23:00,5887.21,5887.21,5887.21,5887.21,703
2004/9/8,09:24:00,5887.15,5887.15,5887.15,5887.15,720
2004/9/8,09:25:00,5886.78,5886.78,5886.78,5886.78,772
2004/9/8,09:26:00,5883.23,5883.23,5883.23,5883.23,648
2004/9/8,09:27:00,5882.28,5882.28,5882.28,5882.28,627
2004/9/8,09:28:00,5878.82,5878.82,5878.82,5878.82,642
2004/9/8,09:29:00,5878.21,5878.21,5878.21,5878.21,508
2004/9/8,09:30:00,5875.41,5875.41,5875.41,5875.41,508
2004/9/8,09:31:00,5874.20,5874.20,5874.20,5874.20,471
2004/9/8,09:32:00,5871.07,5871.07,5871.07,5871.07,413
2004/9/8,09:33:00,5872.67,5872.67,5872.67,5872.67,585
2004/9/8,09:34:00,5873.24,5873.24,5873.24,5873.24,563
2004/9/8,09:35:00,5874.75,5874.75,5874.75,5874.75,549
2004/9/8,09:36:00,5878.15,5878.15,5878.15,5878.15,587
2004/9/8,09:37:00,5882.37,5882.37,5882.37,5882.37,612
2004/9/8,09:38:00,5881.12,5881.12,5881.12,5881.12,578
2004/9/8,09:39:00,5882.92,5882.92,5882.92,5882.92,468
2004/9/8,09:40:00,5879.29,5879.29,5879.29,5879.29,416
2004/9/8,09:41:00,5879.10,5879.10,5879.10,5879.10,415
2004/9/8,09:42:00,5876.45,5876.45,5876.45,5876.45,445
2004/9/8,09:43:00,5880.04,5880.04,5880.04,5880.04,493
2004/9/8,09:44:00,5869.26,5869.26,5869.26,5869.26,471
2004/9/8,09:45:00,5869.91,5869.91,5869.91,5869.91,541
2004/9/8,09:46:00,5865.69,5865.69,5865.69,5865.69,494
2004/9/8,09:47:00,5863.36,5863.36,5863.36,5863.36,434
2004/9/8,09:48:00,5864.25,5864.25,5864.25,5864.25,424
2004/9/8,09:49:00,5863.38,5863.38,5863.38,5863.38,457
2004/9/8,09:50:00,5858.82,5858.82,5858.82,5858.82,282
2004/9/8,09:51:00,5856.65,5856.65,5856.65,5856.65,382
2004/9/8,09:52:00,5849.72,5849.72,5849.72,5849.72,393
2004/9/8,09:53:00,5846.11,5846.11,5846.11,5846.11,462
2004/9/8,09:54:00,5847.52,5847.52,5847.52,5847.52,489
2004/9/8,09:55:00,5846.90,5846.90,5846.90,5846.90,412
2004/9/8,09:56:00,5845.33,5845.33,5845.33,5845.33,362
2004/9/8,09:57:00,5850.34,5850.34,5850.34,5850.34,301
2004/9/8,09:58:00,5849.68,5849.68,5849.68,5849.68,338
2004/9/8,09:59:00,5851.94,5851.94,5851.94,5851.94,301
2004/9/8,10:00:00,5854.49,5854.49,5854.49,5854.49,293
2004/9/8,10:01:00,5854.45,5854.45,5854.45,5854.45,294
2004/9/8,10:02:00,5854.10,5854.10,5854.10,5854.10,305
2004/9/8,10:03:00,5853.84,5853.84,5853.84,5853.84,381
2004/9/8,10:04:00,5851.89,5851.89,5851.89,5851.89,246
2004/9/8,10:05:00,5855.09,5855.09,5855.09,5855.09,305
2004/9/8,10:06:00,5856.08,5856.08,5856.08,5856.08,276
2004/9/8,10:07:00,5852.89,5852.89,5852.89,5852.89,246
2004/9/8,10:08:00,5854.08,5854.08,5854.08,5854.08,240
2004/9/8,10:09:00,5854.29,5854.29,5854.29,5854.29,271
2004/9/8,10:10:00,5856.12,5856.12,5856.12,5856.12,235
2004/9/8,10:11:00,5859.71,5859.71,5859.71,5859.71,207
2004/9/8,10:12:00,5856.07,5856.07,5856.07,5856.07,188
2004/9/8,10:13:00,5861.22,5861.22,5861.22,5861.22,210
2004/9/8,10:14:00,5860.82,5860.82,5860.82,5860.82,243
2004/9/8,10:15:00,5859.54,5859.54,5859.54,5859.54,200
2004/9/8,10:16:00,5858.18,5858.18,5858.18,5858.18,223
2004/9/8,10:17:00,5859.13,5859.13,5859.13,5859.13,230
2004/9/8,10:18:00,5861.61,5861.61,5861.61,5861.61,266
2004/9/8,10:19:00,5859.10,5859.10,5859.10,5859.10,271
2004/9/8,10:20:00,5856.37,5856.37,5856.37,5856.37,273
2004/9/8,10:21:00,5862.03,5862.03,5862.03,5862.03,256
2004/9/8,10:22:00,5860.95,5860.95,5860.95,5860.95,261
2004/9/8,10:23:00,5861.18,5861.18,5861.18,5861.18,267
2004/9/8,10:24:00,5859.54,5859.54,5859.54,5859.54,249
2004/9/8,10:25:00,5861.95,5861.95,5861.95,5861.95,233
2004/9/8,10:26:00,5865.06,5865.06,5865.06,5865.06,255
2004/9/8,10:27:00,5863.53,5863.53,5863.53,5863.53,321
2004/9/8,10:28:00,5863.01,5863.01,5863.01,5863.01,265
2004/9/8,10:29:00,5860.72,5860.72,5860.72,5860.72,299
2004/9/8,10:30:00,5864.52,5864.52,5864.52,5864.52,296
2004/9/8,10:31:00,5869.28,5869.28,5869.28,5869.28,244
2004/9/8,10:32:00,5865.67,5865.67,5865.67,5865.67,258
2004/9/8,10:33:00,5868.40,5868.40,5868.40,5868.40,285
2004/9/8,10:34:00,5863.95,5863.95,5863.95,5863.95,328
2004/9/8,10:35:00,5870.16,5870.16,5870.16,5870.16,357
2004/9/8,10:36:00,5871.89,5871.89,5871.89,5871.89,332
2004/9/8,10:37:00,5873.51,5873.51,5873.51,5873.51,313
2004/9/8,10:38:00,5872.94,5872.94,5872.94,5872.94,320
2004/9/8,10:39:00,5870.38,5870.38,5870.38,5870.38,341
2004/9/8,10:40:00,5872.54,5872.54,5872.54,5872.54,335
2004/9/8,10:41:00,5872.14,5872.14,5872.14,5872.14,478
2004/9/8,10:42:00,5875.73,5875.73,5875.73,5875.73,433
2004/9/8,10:43:00,5876.17,5876.17,5876.17,5876.17,403
2004/9/8,10:44:00,5876.46,5876.46,5876.46,5876.46,330
2004/9/8,10:45:00,5877.53,5877.53,5877.53,5877.53,410
2004/9/8,10:46:00,5878.13,5878.13,5878.13,5878.13,387
2004/9/8,10:47:00,5879.61,5879.61,5879.61,5879.61,432
2004/9/8,10:48:00,5877.65,5877.65,5877.65,5877.65,493
2004/9/8,10:49:00,5878.67,5878.67,5878.67,5878.67,452
2004/9/8,10:50:00,5875.34,5875.34,5875.34,5875.34,463
2004/9/8,10:51:00,5877.73,5877.73,5877.73,5877.73,377
2004/9/8,10:52:00,5878.14,5878.14,5878.14,5878.14,327
2004/9/8,10:53:00,5880.76,5880.76,5880.76,5880.76,313
2004/9/8,10:54:00,5878.62,5878.62,5878.62,5878.62,323
2004/9/8,10:55:00,5880.76,5880.76,5880.76,5880.76,323
2004/9/8,10:56:00,5881.75,5881.75,5881.75,5881.75,458
2004/9/8,10:57:00,5877.54,5877.54,5877.54,5877.54,329
2004/9/8,10:58:00,5881.80,5881.80,5881.80,5881.80,382
2004/9/8,10:59:00,5882.63,5882.63,5882.63,5882.63,381
2004/9/8,11:00:00,5882.63,5882.63,5882.63,5882.63,348
2004/9/8,11:01:00,5882.78,5882.78,5882.78,5882.78,331
2004/9/8,11:02:00,5881.43,5881.43,5881.43,5881.43,299
2004/9/8,11:03:00,5882.23,5882.23,5882.23,5882.23,295
2004/9/8,11:04:00,5877.18,5877.18,5877.18,5877.18,318
2004/9/8,11:05:00,5876.90,5876.90,5876.90,5876.90,247
2004/9/8,11:06:00,5874.98,5874.98,5874.98,5874.98,270
2004/9/8,11:07:00,5875.13,5875.13,5875.13,5875.13,300
2004/9/8,11:08:00,5877.13,5877.13,5877.13,5877.13,318
2004/9/8,11:09:00,5872.20,5872.20,5872.20,5872.20,358
2004/9/8,11:10:00,5877.51,5877.51,5877.51,5877.51,290
2004/9/8,11:11:00,5871.25,5871.25,5871.25,5871.25,373
2004/9/8,11:12:00,5870.88,5870.88,5870.88,5870.88,285
2004/9/8,11:13:00,5870.00,5870.00,5870.00,5870.00,231
2004/9/8,11:14:00,5870.68,5870.68,5870.68,5870.68,240
2004/9/8,11:15:00,5872.89,5872.89,5872.89,5872.89,229
2004/9/8,11:16:00,5870.75,5870.75,5870.75,5870.75,260
2004/9/8,11:17:00,5869.87,5869.87,5869.87,5869.87,241
2004/9/8,11:18:00,5870.60,5870.60,5870.60,5870.60,276
2004/9/8,11:19:00,5872.59,5872.59,5872.59,5872.59,220
2004/9/8,11:20:00,5876.92,5876.92,5876.92,5876.92,284
2004/9/8,11:21:00,5874.96,5874.96,5874.96,5874.96,281
2004/9/8,11:22:00,5881.57,5881.57,5881.57,5881.57,420
2004/9/8,11:23:00,5880.79,5880.79,5880.79,5880.79,521
2004/9/8,11:24:00,5883.71,5883.71,5883.71,5883.71,420
2004/9/8,11:25:00,5880.71,5880.71,5880.71,5880.71,532
2004/9/8,11:26:00,5882.74,5882.74,5882.74,5882.74,427
2004/9/8,11:27:00,5885.77,5885.77,5885.77,5885.77,428
2004/9/8,11:28:00,5882.33,5882.33,5882.33,5882.33,478
2004/9/8,11:29:00,5887.49,5887.49,5887.49,5887.49,365
2004/9/8,11:30:00,5886.36,5886.36,5886.36,5886.36,452
2004/9/8,11:31:00,5884.20,5884.20,5884.20,5884.20,364
2004/9/8,11:32:00,5885.09,5885.09,5885.09,5885.09,432
2004/9/8,11:33:00,5885.72,5885.72,5885.72,5885.72,360
2004/9/8,11:34:00,5884.94,5884.94,5884.94,5884.94,365
2004/9/8,11:35:00,5884.81,5884.81,5884.81,5884.81,339
2004/9/8,11:36:00,5881.00,5881.00,5881.00,5881.00,536
2004/9/8,11:37:00,5883.07,5883.07,5883.07,5883.07,551
2004/9/8,11:38:00,5877.32,5877.32,5877.32,5877.32,584
2004/9/8,11:39:00,5879.09,5879.09,5879.09,5879.09,601
2004/9/8,11:40:00,5876.02,5876.02,5876.02,5876.02,459
2004/9/8,11:41:00,5877.34,5877.34,5877.34,5877.34,628
2004/9/8,11:42:00,5878.31,5878.31,5878.31,5878.31,584
2004/9/8,11:43:00,5878.26,5878.26,5878.26,5878.26,424
2004/9/8,11:44:00,5875.56,5875.56,5875.56,5875.56,422
2004/9/8,11:45:00,5874.42,5874.42,5874.42,5874.42,323
2004/9/8,11:46:00,5875.24,5875.24,5875.24,5875.24,287
2004/9/8,11:47:00,5875.02,5875.02,5875.02,5875.02,232
2004/9/8,11:48:00,5873.53,5873.53,5873.53,5873.53,264
2004/9/8,11:49:00,5873.41,5873.41,5873.41,5873.41,293
2004/9/8,11:50:00,5872.00,5872.00,5872.00,5872.00,302
2004/9/8,11:51:00,5867.44,5867.44,5867.44,5867.44,325
2004/9/8,11:52:00,5867.94,5867.94,5867.94,5867.94,316
2004/9/8,11:53:00,5863.93,5863.93,5863.93,5863.93,435
2004/9/8,11:54:00,5861.15,5861.15,5861.15,5861.15,390
2004/9/8,11:55:00,5860.03,5860.03,5860.03,5860.03,358
2004/9/8,11:56:00,5858.75,5858.75,5858.75,5858.75,437
2004/9/8,11:57:00,5858.74,5858.74,5858.74,5858.74,423
2004/9/8,11:58:00,5858.95,5858.95,5858.95,5858.95,422
2004/9/8,11:59:00,5857.60,5857.60,5857.60,5857.60,347
2004/9/8,12:00:00,5859.31,5859.31,5859.31,5859.31,331
2004/9/8,12:01:00,5860.08,5860.08,5860.08,5860.08,278
2004/9/8,12:02:00,5857.73,5857.73,5857.73,5857.73,263
2004/9/8,12:03:00,5855.24,5855.24,5855.24,5855.24,314
2004/9/8,12:04:00,5854.29,5854.29,5854.29,5854.29,244
2004/9/8,12:05:00,5853.87,5853.87,5853.87,5853.87,209
2004/9/8,12:06:00,5855.46,5855.46,5855.46,5855.46,222
2004/9/8,12:07:00,5854.31,5854.31,5854.31,5854.31,220
2004/9/8,12:08:00,5855.39,5855.39,5855.39,5855.39,165
2004/9/8,12:09:00,5852.68,5852.68,5852.68,5852.68,178
2004/9/8,12:10:00,5855.61,5855.61,5855.61,5855.61,202
2004/9/8,12:11:00,5854.06,5854.06,5854.06,5854.06,259
2004/9/8,12:12:00,5853.22,5853.22,5853.22,5853.22,195
2004/9/8,12:13:00,5850.14,5850.14,5850.14,5850.14,209
2004/9/8,12:14:00,5855.80,5855.80,5855.80,5855.80,221
2004/9/8,12:15:00,5852.29,5852.29,5852.29,5852.29,181
2004/9/8,12:16:00,5855.71,5855.71,5855.71,5855.71,238
2004/9/8,12:17:00,5853.51,5853.51,5853.51,5853.51,197
2004/9/8,12:18:00,5857.92,5857.92,5857.92,5857.92,146
2004/9/8,12:19:00,5851.95,5851.95,5851.95,5851.95,150
2004/9/8,12:20:00,5854.96,5854.96,5854.96,5854.96,152
2004/9/8,12:21:00,5860.05,5860.05,5860.05,5860.05,191
2004/9/8,12:22:00,5860.80,5860.80,5860.80,5860.80,145
2004/9/8,12:23:00,5858.37,5858.37,5858.37,5858.37,166
2004/9/8,12:24:00,5859.12,5859.12,5859.12,5859.12,171
2004/9/8,12:25:00,5860.03,5860.03,5860.03,5860.03,136
2004/9/8,12:26:00,5864.49,5864.49,5864.49,5864.49,134
2004/9/8,12:27:00,5860.19,5860.19,5860.19,5860.19,179
2004/9/8,12:28:00,5858.78,5858.78,5858.78,5858.78,176
2004/9/8,12:29:00,5864.52,5864.52,5864.52,5864.52,140
2004/9/8,12:30:00,5864.85,5864.85,5864.85,5864.85,120
2004/9/8,12:31:00,5862.65,5862.65,5862.65,5862.65,120
2004/9/8,12:32:00,5861.07,5861.07,5861.07,5861.07,147
2004/9/8,12:33:00,5858.71,5858.71,5858.71,5858.71,125
2004/9/8,12:34:00,5859.41,5859.41,5859.41,5859.41,124
2004/9/8,12:35:00,5858.01,5858.01,5858.01,5858.01,169
2004/9/8,12:36:00,5860.03,5860.03,5860.03,5860.03,147
2004/9/8,12:37:00,5856.21,5856.21,5856.21,5856.21,142
2004/9/8,12:38:00,5861.87,5861.87,5861.87,5861.87,133
2004/9/8,12:39:00,5858.19,5858.19,5858.19,5858.19,134
2004/9/8,12:40:00,5859.75,5859.75,5859.75,5859.75,150
2004/9/8,12:41:00,5856.88,5856.88,5856.88,5856.88,211
2004/9/8,12:42:00,5856.80,5856.80,5856.80,5856.80,190
2004/9/8,12:43:00,5857.03,5857.03,5857.03,5857.03,210
2004/9/8,12:44:00,5860.18,5860.18,5860.18,5860.18,157
2004/9/8,12:45:00,5858.48,5858.48,5858.48,5858.48,160
2004/9/8,12:46:00,5860.98,5860.98,5860.98,5860.98,260
2004/9/8,12:47:00,5859.78,5859.78,5859.78,5859.78,173
2004/9/8,12:48:00,5858.88,5858.88,5858.88,5858.88,155
2004/9/8,12:49:00,5857.77,5857.77,5857.77,5857.77,194
2004/9/8,12:50:00,5858.83,5858.83,5858.83,5858.83,214
2004/9/8,12:51:00,5860.16,5860.16,5860.16,5860.16,175
2004/9/8,12:52:00,5857.13,5857.13,5857.13,5857.13,206
2004/9/8,12:53:00,5857.61,5857.61,5857.61,5857.61,188
2004/9/8,12:54:00,5854.58,5854.58,5854.58,5854.58,135
2004/9/8,12:55:00,5854.05,5854.05,5854.05,5854.05,166
2004/9/8,12:56:00,5851.32,5851.32,5851.32,5851.32,194
2004/9/8,12:57:00,5852.52,5852.52,5852.52,5852.52,200
2004/9/8,12:58:00,5850.88,5850.88,5850.88,5850.88,260
2004/9/8,12:59:00,5849.98,5849.98,5849.98,5849.98,287
2004/9/8,13:00:00,5843.38,5843.38,5843.38,5843.38,339
2004/9/8,13:01:00,5845.19,5845.19,5845.19,5845.19,461
2004/9/8,13:02:00,5846.50,5846.50,5846.50,5846.50,459
2004/9/8,13:03:00,5840.31,5840.31,5840.31,5840.31,417
2004/9/8,13:04:00,5842.08,5842.08,5842.08,5842.08,373
2004/9/8,13:05:00,5841.34,5841.34,5841.34,5841.34,422
2004/9/8,13:06:00,5839.34,5839.34,5839.34,5839.34,470
2004/9/8,13:07:00,5836.25,5836.25,5836.25,5836.25,404
2004/9/8,13:08:00,5835.33,5835.33,5835.33,5835.33,309
2004/9/8,13:09:00,5838.02,5838.02,5838.02,5838.02,339
2004/9/8,13:10:00,5836.28,5836.28,5836.28,5836.28,311
2004/9/8,13:11:00,5838.54,5838.54,5838.54,5838.54,352
2004/9/8,13:12:00,5837.66,5837.66,5837.66,5837.66,313
2004/9/8,13:13:00,5835.49,5835.49,5835.49,5835.49,326
2004/9/8,13:14:00,5838.01,5838.01,5838.01,5838.01,315
2004/9/8,13:15:00,5841.47,5841.47,5841.47,5841.47,266
2004/9/8,13:16:00,5843.26,5843.26,5843.26,5843.26,322
2004/9/8,13:17:00,5847.58,5847.58,5847.58,5847.58,330
2004/9/8,13:18:00,5849.68,5849.68,5849.68,5849.68,424
2004/9/8,13:19:00,5848.37,5848.37,5848.37,5848.37,427
2004/9/8,13:20:00,5851.23,5851.23,5851.23,5851.23,388
2004/9/8,13:21:00,5848.08,5848.08,5848.08,5848.08,430
2004/9/8,13:22:00,5846.72,5846.72,5846.72,5846.72,400
2004/9/8,13:23:00,5847.77,5847.77,5847.77,5847.77,470
2004/9/8,13:24:00,5843.94,5843.94,5843.94,5843.94,504
2004/9/8,13:25:00,5844.06,5844.06,5844.06,5844.06,489
2004/9/8,13:26:00,5844.26,5844.26,5844.26,5844.26,0
2004/9/8,13:27:00,5844.26,5844.26,5844.26,5844.26,0
2004/9/8,13:28:00,5844.26,5844.26,5844.26,5844.26,0
2004/9/8,13:29:00,5844.26,5844.26,5844.26,5844.26,0
2004/9/8,13:30:00,5846.02,5846.02,5846.02,5846.02,4228
2004/9/9,09:00:00,5846.02,5846.02,5846.02,5846.02,143
2004/9/9,09:01:00,5853.88,5853.88,5853.88,5853.88,2138
2004/9/9,09:02:00,5857.58,5857.58,5857.58,5857.58,665
2004/9/9,09:03:00,5856.05,5856.05,5856.05,5856.05,830
2004/9/9,09:04:00,5856.71,5856.71,5856.71,5856.71,839
2004/9/9,09:05:00,5857.75,5857.75,5857.75,5857.75,718
2004/9/9,09:06:00,5857.95,5857.95,5857.95,5857.95,760
2004/9/9,09:07:00,5859.79,5859.79,5859.79,5859.79,641
2004/9/9,09:08:00,5854.89,5854.89,5854.89,5854.89,602
2004/9/9,09:09:00,5849.88,5849.88,5849.88,5849.88,555
2004/9/9,09:10:00,5844.93,5844.93,5844.93,5844.93,465
2004/9/9,09:11:00,5845.14,5845.14,5845.14,5845.14,607
2004/9/9,09:12:00,5839.37,5839.37,5839.37,5839.37,665
2004/9/9,09:13:00,5833.45,5833.45,5833.45,5833.45,543
2004/9/9,09:14:00,5827.35,5827.35,5827.35,5827.35,587
2004/9/9,09:15:00,5823.21,5823.21,5823.21,5823.21,629
2004/9/9,09:16:00,5819.81,5819.81,5819.81,5819.81,618
2004/9/9,09:17:00,5817.60,5817.60,5817.60,5817.60,522
2004/9/9,09:18:00,5822.16,5822.16,5822.16,5822.16,541
2004/9/9,09:19:00,5826.02,5826.02,5826.02,5826.02,542
2004/9/9,09:20:00,5831.93,5831.93,5831.93,5831.93,499
2004/9/9,09:21:00,5834.04,5834.04,5834.04,5834.04,544
2004/9/9,09:22:00,5839.48,5839.48,5839.48,5839.48,502
2004/9/9,09:23:00,5843.03,5843.03,5843.03,5843.03,535
2004/9/9,09:24:00,5842.80,5842.80,5842.80,5842.80,440
2004/9/9,09:25:00,5845.30,5845.30,5845.30,5845.30,472
2004/9/9,09:26:00,5846.64,5846.64,5846.64,5846.64,426
2004/9/9,09:27:00,5843.11,5843.11,5843.11,5843.11,375
2004/9/9,09:28:00,5843.03,5843.03,5843.03,5843.03,362
2004/9/9,09:29:00,5837.77,5837.77,5837.77,5837.77,335
2004/9/9,09:30:00,5835.69,5835.69,5835.69,5835.69,348
2004/9/9,09:31:00,5832.63,5832.63,5832.63,5832.63,359
2004/9/9,09:32:00,5830.14,5830.14,5830.14,5830.14,353
2004/9/9,09:33:00,5831.73,5831.73,5831.73,5831.73,348
2004/9/9,09:34:00,5829.22,5829.22,5829.22,5829.22,288
2004/9/9,09:35:00,5834.20,5834.20,5834.20,5834.20,317
2004/9/9,09:36:00,5831.19,5831.19,5831.19,5831.19,289
2004/9/9,09:37:00,5831.87,5831.87,5831.87,5831.87,261
2004/9/9,09:38:00,5828.43,5828.43,5828.43,5828.43,280
2004/9/9,09:39:00,5830.50,5830.50,5830.50,5830.50,296
2004/9/9,09:40:00,5832.43,5832.43,5832.43,5832.43,347
2004/9/9,09:41:00,5829.12,5829.12,5829.12,5829.12,317
2004/9/9,09:42:00,5833.00,5833.00,5833.00,5833.00,319
2004/9/9,09:43:00,5830.53,5830.53,5830.53,5830.53,399
2004/9/9,09:44:00,5835.50,5835.50,5835.50,5835.50,443
2004/9/9,09:45:00,5839.94,5839.94,5839.94,5839.94,493
2004/9/9,09:46:00,5837.64,5837.64,5837.64,5837.64,500
2004/9/9,09:47:00,5841.46,5841.46,5841.46,5841.46,510
2004/9/9,09:48:00,5844.20,5844.20,5844.20,5844.20,442
2004/9/9,09:49:00,5845.63,5845.63,5845.63,5845.63,381
2004/9/9,09:50:00,5848.37,5848.37,5848.37,5848.37,332
2004/9/9,09:51:00,5848.67,5848.67,5848.67,5848.67,383
2004/9/9,09:52:00,5848.60,5848.60,5848.60,5848.60,468
2004/9/9,09:53:00,5852.66,5852.66,5852.66,5852.66,409
2004/9/9,09:54:00,5851.61,5851.61,5851.61,5851.61,479
2004/9/9,09:55:00,5856.00,5856.00,5856.00,5856.00,441
2004/9/9,09:56:00,5854.77,5854.77,5854.77,5854.77,481
2004/9/9,09:57:00,5853.82,5853.82,5853.82,5853.82,394
2004/9/9,09:58:00,5853.32,5853.32,5853.32,5853.32,451
2004/9/9,09:59:00,5852.70,5852.70,5852.70,5852.70,335
2004/9/9,10:00:00,5850.61,5850.61,5850.61,5850.61,292
2004/9/9,10:01:00,5847.35,5847.35,5847.35,5847.35,237
2004/9/9,10:02:00,5847.03,5847.03,5847.03,5847.03,227
2004/9/9,10:03:00,5843.25,5843.25,5843.25,5843.25,194
2004/9/9,10:04:00,5843.82,5843.82,5843.82,5843.82,243
2004/9/9,10:05:00,5839.97,5839.97,5839.97,5839.97,228
2004/9/9,10:06:00,5837.87,5837.87,5837.87,5837.87,299
2004/9/9,10:07:00,5839.49,5839.49,5839.49,5839.49,236
2004/9/9,10:08:00,5835.32,5835.32,5835.32,5835.32,212
2004/9/9,10:09:00,5837.38,5837.38,5837.38,5837.38,193
2004/9/9,10:10:00,5836.40,5836.40,5836.40,5836.40,240
2004/9/9,10:11:00,5841.29,5841.29,5841.29,5841.29,188
2004/9/9,10:12:00,5840.75,5840.75,5840.75,5840.75,202
2004/9/9,10:13:00,5841.38,5841.38,5841.38,5841.38,237
2004/9/9,10:14:00,5844.43,5844.43,5844.43,5844.43,161
2004/9/9,10:15:00,5845.27,5845.27,5845.27,5845.27,250
2004/9/9,10:16:00,5841.02,5841.02,5841.02,5841.02,215
2004/9/9,10:17:00,5839.79,5839.79,5839.79,5839.79,195
2004/9/9,10:18:00,5837.49,5837.49,5837.49,5837.49,308
2004/9/9,10:19:00,5837.25,5837.25,5837.25,5837.25,199
2004/9/9,10:20:00,5837.46,5837.46,5837.46,5837.46,196
2004/9/9,10:21:00,5837.25,5837.25,5837.25,5837.25,199
2004/9/9,10:22:00,5838.39,5838.39,5838.39,5838.39,150
2004/9/9,10:23:00,5838.49,5838.49,5838.49,5838.49,147
2004/9/9,10:24:00,5839.67,5839.67,5839.67,5839.67,196
2004/9/9,10:25:00,5837.20,5837.20,5837.20,5837.20,172
2004/9/9,10:26:00,5837.56,5837.56,5837.56,5837.56,224
2004/9/9,10:27:00,5837.24,5837.24,5837.24,5837.24,217
2004/9/9,10:28:00,5837.07,5837.07,5837.07,5837.07,205
2004/9/9,10:29:00,5838.11,5838.11,5838.11,5838.11,210
2004/9/9,10:30:00,5840.05,5840.05,5840.05,5840.05,189
2004/9/9,10:31:00,5835.48,5835.48,5835.48,5835.48,182
2004/9/9,10:32:00,5840.10,5840.10,5840.10,5840.10,226
2004/9/9,10:33:00,5839.99,5839.99,5839.99,5839.99,204
2004/9/9,10:34:00,5838.05,5838.05,5838.05,5838.05,217
2004/9/9,10:35:00,5835.61,5835.61,5835.61,5835.61,280
2004/9/9,10:36:00,5832.89,5832.89,5832.89,5832.89,237
2004/9/9,10:37:00,5836.96,5836.96,5836.96,5836.96,228
2004/9/9,10:38:00,5832.92,5832.92,5832.92,5832.92,280
2004/9/9,10:39:00,5833.40,5833.40,5833.40,5833.40,238
2004/9/9,10:40:00,5837.41,5837.41,5837.41,5837.41,186
2004/9/9,10:41:00,5834.12,5834.12,5834.12,5834.12,177
2004/9/9,10:42:00,5837.19,5837.19,5837.19,5837.19,185
2004/9/9,10:43:00,5836.50,5836.50,5836.50,5836.50,152
2004/9/9,10:44:00,5833.12,5833.12,5833.12,5833.12,169
2004/9/9,10:45:00,5835.76,5835.76,5835.76,5835.76,115
2004/9/9,10:46:00,5835.38,5835.38,5835.38,5835.38,143
2004/9/9,10:47:00,5836.34,5836.34,5836.34,5836.34,165
2004/9/9,10:48:00,5836.62,5836.62,5836.62,5836.62,121
2004/9/9,10:49:00,5837.99,5837.99,5837.99,5837.99,106
2004/9/9,10:50:00,5838.42,5838.42,5838.42,5838.42,149
2004/9/9,10:51:00,5839.05,5839.05,5839.05,5839.05,187
2004/9/9,10:52:00,5830.63,5830.63,5830.63,5830.63,156
2004/9/9,10:53:00,5831.83,5831.83,5831.83,5831.83,187
2004/9/9,10:54:00,5833.87,5833.87,5833.87,5833.87,189
2004/9/9,10:55:00,5831.80,5831.80,5831.80,5831.80,189
2004/9/9,10:56:00,5831.70,5831.70,5831.70,5831.70,191
2004/9/9,10:57:00,5832.70,5832.70,5832.70,5832.70,174
2004/9/9,10:58:00,5829.93,5829.93,5829.93,5829.93,161
2004/9/9,10:59:00,5832.42,5832.42,5832.42,5832.42,215
2004/9/9,11:00:00,5831.70,5831.70,5831.70,5831.70,208
2004/9/9,11:01:00,5832.39,5832.39,5832.39,5832.39,230
2004/9/9,11:02:00,5829.94,5829.94,5829.94,5829.94,113
2004/9/9,11:03:00,5831.41,5831.41,5831.41,5831.41,126
2004/9/9,11:04:00,5832.80,5832.80,5832.80,5832.80,172
2004/9/9,11:05:00,5830.87,5830.87,5830.87,5830.87,155
2004/9/9,11:06:00,5831.90,5831.90,5831.90,5831.90,151
2004/9/9,11:07:00,5833.11,5833.11,5833.11,5833.11,164
2004/9/9,11:08:00,5834.44,5834.44,5834.44,5834.44,190
2004/9/9,11:09:00,5833.66,5833.66,5833.66,5833.66,184
2004/9/9,11:10:00,5836.01,5836.01,5836.01,5836.01,198
2004/9/9,11:11:00,5838.72,5838.72,5838.72,5838.72,159
2004/9/9,11:12:00,5832.55,5832.55,5832.55,5832.55,206
2004/9/9,11:13:00,5836.43,5836.43,5836.43,5836.43,185
2004/9/9,11:14:00,5835.30,5835.30,5835.30,5835.30,171
2004/9/9,11:15:00,5836.26,5836.26,5836.26,5836.26,142
2004/9/9,11:16:00,5836.62,5836.62,5836.62,5836.62,119
2004/9/9,11:17:00,5837.59,5837.59,5837.59,5837.59,127
2004/9/9,11:18:00,5836.33,5836.33,5836.33,5836.33,156
2004/9/9,11:19:00,5835.45,5835.45,5835.45,5835.45,124
2004/9/9,11:20:00,5836.68,5836.68,5836.68,5836.68,129
2004/9/9,11:21:00,5832.74,5832.74,5832.74,5832.74,110
2004/9/9,11:22:00,5837.36,5837.36,5837.36,5837.36,140
2004/9/9,11:23:00,5830.33,5830.33,5830.33,5830.33,109
2004/9/9,11:24:00,5836.59,5836.59,5836.59,5836.59,146
2004/9/9,11:25:00,5835.23,5835.23,5835.23,5835.23,153
2004/9/9,11:26:00,5836.03,5836.03,5836.03,5836.03,137
2004/9/9,11:27:00,5835.46,5835.46,5835.46,5835.46,156
2004/9/9,11:28:00,5833.95,5833.95,5833.95,5833.95,132
2004/9/9,11:29:00,5832.13,5832.13,5832.13,5832.13,157
2004/9/9,11:30:00,5833.15,5833.15,5833.15,5833.15,136
2004/9/9,11:31:00,5828.75,5828.75,5828.75,5828.75,145
2004/9/9,11:32:00,5830.43,5830.43,5830.43,5830.43,157
2004/9/9,11:33:00,5826.46,5826.46,5826.46,5826.46,209
2004/9/9,11:34:00,5823.59,5823.59,5823.59,5823.59,340
2004/9/9,11:35:00,5823.25,5823.25,5823.25,5823.25,309
2004/9/9,11:36:00,5820.30,5820.30,5820.30,5820.30,402
2004/9/9,11:37:00,5818.01,5818.01,5818.01,5818.01,357
2004/9/9,11:38:00,5817.42,5817.42,5817.42,5817.42,332
2004/9/9,11:39:00,5818.72,5818.72,5818.72,5818.72,276
2004/9/9,11:40:00,5819.09,5819.09,5819.09,5819.09,288
2004/9/9,11:41:00,5821.84,5821.84,5821.84,5821.84,275
2004/9/9,11:42:00,5820.82,5820.82,5820.82,5820.82,197
2004/9/9,11:43:00,5822.06,5822.06,5822.06,5822.06,213
2004/9/9,11:44:00,5820.75,5820.75,5820.75,5820.75,140
2004/9/9,11:45:00,5819.58,5819.58,5819.58,5819.58,126
2004/9/9,11:46:00,5821.37,5821.37,5821.37,5821.37,135
2004/9/9,11:47:00,5823.96,5823.96,5823.96,5823.96,117
2004/9/9,11:48:00,5824.13,5824.13,5824.13,5824.13,166
2004/9/9,11:49:00,5825.48,5825.48,5825.48,5825.48,135
2004/9/9,11:50:00,5823.35,5823.35,5823.35,5823.35,105
2004/9/9,11:51:00,5824.16,5824.16,5824.16,5824.16,126
2004/9/9,11:52:00,5821.14,5821.14,5821.14,5821.14,126
2004/9/9,11:53:00,5827.29,5827.29,5827.29,5827.29,123
2004/9/9,11:54:00,5825.24,5825.24,5825.24,5825.24,133
2004/9/9,11:55:00,5825.66,5825.66,5825.66,5825.66,128
2004/9/9,11:56:00,5830.53,5830.53,5830.53,5830.53,115
2004/9/9,11:57:00,5828.45,5828.45,5828.45,5828.45,163
2004/9/9,11:58:00,5827.58,5827.58,5827.58,5827.58,111
2004/9/9,11:59:00,5829.34,5829.34,5829.34,5829.34,143
2004/9/9,12:00:00,5831.14,5831.14,5831.14,5831.14,129
2004/9/9,12:01:00,5827.90,5827.90,5827.90,5827.90,163
2004/9/9,12:02:00,5827.14,5827.14,5827.14,5827.14,153
2004/9/9,12:03:00,5827.33,5827.33,5827.33,5827.33,175
2004/9/9,12:04:00,5829.51,5829.51,5829.51,5829.51,81
2004/9/9,12:05:00,5826.03,5826.03,5826.03,5826.03,114
2004/9/9,12:06:00,5825.61,5825.61,5825.61,5825.61,132
2004/9/9,12:07:00,5823.94,5823.94,5823.94,5823.94,117
2004/9/9,12:08:00,5821.81,5821.81,5821.81,5821.81,103
2004/9/9,12:09:00,5824.50,5824.50,5824.50,5824.50,137
2004/9/9,12:10:00,5825.24,5825.24,5825.24,5825.24,113
2004/9/9,12:11:00,5825.32,5825.32,5825.32,5825.32,114
2004/9/9,12:12:00,5829.38,5829.38,5829.38,5829.38,99
2004/9/9,12:13:00,5827.59,5827.59,5827.59,5827.59,120
2004/9/9,12:14:00,5824.98,5824.98,5824.98,5824.98,125
2004/9/9,12:15:00,5825.79,5825.79,5825.79,5825.79,101
2004/9/9,12:16:00,5827.89,5827.89,5827.89,5827.89,110
2004/9/9,12:17:00,5822.93,5822.93,5822.93,5822.93,118
2004/9/9,12:18:00,5822.70,5822.70,5822.70,5822.70,91
2004/9/9,12:19:00,5823.40,5823.40,5823.40,5823.40,131
2004/9/9,12:20:00,5818.92,5818.92,5818.92,5818.92,129
2004/9/9,12:21:00,5822.00,5822.00,5822.00,5822.00,92
2004/9/9,12:22:00,5825.49,5825.49,5825.49,5825.49,115
2004/9/9,12:23:00,5824.88,5824.88,5824.88,5824.88,101
2004/9/9,12:24:00,5822.17,5822.17,5822.17,5822.17,171
2004/9/9,12:25:00,5826.27,5826.27,5826.27,5826.27,151
2004/9/9,12:26:00,5825.89,5825.89,5825.89,5825.89,138
2004/9/9,12:27:00,5829.18,5829.18,5829.18,5829.18,161
2004/9/9,12:28:00,5826.30,5826.30,5826.30,5826.30,132
2004/9/9,12:29:00,5828.09,5828.09,5828.09,5828.09,118
2004/9/9,12:30:00,5827.41,5827.41,5827.41,5827.41,157
2004/9/9,12:31:00,5829.08,5829.08,5829.08,5829.08,159
2004/9/9,12:32:00,5831.34,5831.34,5831.34,5831.34,134
2004/9/9,12:33:00,5836.10,5836.10,5836.10,5836.10,152
2004/9/9,12:34:00,5834.86,5834.86,5834.86,5834.86,143
2004/9/9,12:35:00,5833.33,5833.33,5833.33,5833.33,188
2004/9/9,12:36:00,5834.16,5834.16,5834.16,5834.16,156
2004/9/9,12:37:00,5833.01,5833.01,5833.01,5833.01,178
2004/9/9,12:38:00,5834.29,5834.29,5834.29,5834.29,154
2004/9/9,12:39:00,5834.74,5834.74,5834.74,5834.74,134
2004/9/9,12:40:00,5834.15,5834.15,5834.15,5834.15,149
2004/9/9,12:41:00,5831.69,5831.69,5831.69,5831.69,130
2004/9/9,12:42:00,5832.73,5832.73,5832.73,5832.73,133
2004/9/9,12:43:00,5832.40,5832.40,5832.40,5832.40,155
2004/9/9,12:44:00,5834.29,5834.29,5834.29,5834.29,119
2004/9/9,12:45:00,5833.96,5833.96,5833.96,5833.96,130
2004/9/9,12:46:00,5835.25,5835.25,5835.25,5835.25,145
2004/9/9,12:47:00,5834.89,5834.89,5834.89,5834.89,214
2004/9/9,12:48:00,5837.25,5837.25,5837.25,5837.25,295
2004/9/9,12:49:00,5839.03,5839.03,5839.03,5839.03,304
2004/9/9,12:50:00,5841.46,5841.46,5841.46,5841.46,281
2004/9/9,12:51:00,5842.51,5842.51,5842.51,5842.51,283
2004/9/9,12:52:00,5844.52,5844.52,5844.52,5844.52,313
2004/9/9,12:53:00,5842.77,5842.77,5842.77,5842.77,291
2004/9/9,12:54:00,5843.39,5843.39,5843.39,5843.39,393
2004/9/9,12:55:00,5842.44,5842.44,5842.44,5842.44,307
2004/9/9,12:56:00,5841.75,5841.75,5841.75,5841.75,349
2004/9/9,12:57:00,5841.89,5841.89,5841.89,5841.89,284
2004/9/9,12:58:00,5842.88,5842.88,5842.88,5842.88,286
2004/9/9,12:59:00,5842.03,5842.03,5842.03,5842.03,241
2004/9/9,13:00:00,5842.08,5842.08,5842.08,5842.08,287
2004/9/9,13:01:00,5839.77,5839.77,5839.77,5839.77,260
2004/9/9,13:02:00,5839.69,5839.69,5839.69,5839.69,216
2004/9/9,13:03:00,5835.29,5835.29,5835.29,5835.29,270
2004/9/9,13:04:00,5836.97,5836.97,5836.97,5836.97,243
2004/9/9,13:05:00,5836.38,5836.38,5836.38,5836.38,281
2004/9/9,13:06:00,5835.01,5835.01,5835.01,5835.01,230
2004/9/9,13:07:00,5835.35,5835.35,5835.35,5835.35,258
2004/9/9,13:08:00,5832.74,5832.74,5832.74,5832.74,256
2004/9/9,13:09:00,5831.82,5831.82,5831.82,5831.82,263
2004/9/9,13:10:00,5829.18,5829.18,5829.18,5829.18,254
2004/9/9,13:11:00,5827.84,5827.84,5827.84,5827.84,283
2004/9/9,13:12:00,5831.07,5831.07,5831.07,5831.07,285
2004/9/9,13:13:00,5831.85,5831.85,5831.85,5831.85,376
2004/9/9,13:14:00,5834.04,5834.04,5834.04,5834.04,288
2004/9/9,13:15:00,5829.78,5829.78,5829.78,5829.78,341
2004/9/9,13:16:00,5832.01,5832.01,5832.01,5832.01,391
2004/9/9,13:17:00,5830.72,5830.72,5830.72,5830.72,340
2004/9/9,13:18:00,5828.51,5828.51,5828.51,5828.51,349
2004/9/9,13:19:00,5831.97,5831.97,5831.97,5831.97,430
2004/9/9,13:20:00,5832.43,5832.43,5832.43,5832.43,500
2004/9/9,13:21:00,5831.99,5831.99,5831.99,5831.99,427
2004/9/9,13:22:00,5833.86,5833.86,5833.86,5833.86,459
2004/9/9,13:23:00,5832.58,5832.58,5832.58,5832.58,457
2004/9/9,13:24:00,5834.52,5834.52,5834.52,5834.52,569
2004/9/9,13:25:00,5837.44,5837.44,5837.44,5837.44,619
2004/9/9,13:26:00,5837.44,5837.44,5837.44,5837.44,0
2004/9/9,13:27:00,5837.44,5837.44,5837.44,5837.44,0
2004/9/9,13:28:00,5837.44,5837.44,5837.44,5837.44,0
2004/9/9,13:29:00,5837.44,5837.44,5837.44,5837.44,0
2004/9/9,13:30:00,5842.93,5842.93,5842.93,5842.93,4337
2004/9/10,09:00:00,5842.93,5842.93,5842.93,5842.93,100
2004/9/10,09:01:00,5876.91,5876.91,5876.91,5876.91,2347
2004/9/10,09:02:00,5873.82,5873.82,5873.82,5873.82,947
2004/9/10,09:03:00,5875.77,5875.77,5875.77,5875.77,915
2004/9/10,09:04:00,5871.94,5871.94,5871.94,5871.94,806
2004/9/10,09:05:00,5868.69,5868.69,5868.69,5868.69,656
2004/9/10,09:06:00,5870.40,5870.40,5870.40,5870.40,728
2004/9/10,09:07:00,5871.22,5871.22,5871.22,5871.22,700
2004/9/10,09:08:00,5872.36,5872.36,5872.36,5872.36,613
2004/9/10,09:09:00,5873.51,5873.51,5873.51,5873.51,590
2004/9/10,09:10:00,5874.93,5874.93,5874.93,5874.93,683
2004/9/10,09:11:00,5870.98,5870.98,5870.98,5870.98,779
2004/9/10,09:12:00,5879.30,5879.30,5879.30,5879.30,815
2004/9/10,09:13:00,5870.67,5870.67,5870.67,5870.67,681
2004/9/10,09:14:00,5875.09,5875.09,5875.09,5875.09,611
2004/9/10,09:15:00,5874.09,5874.09,5874.09,5874.09,588
2004/9/10,09:16:00,5868.41,5868.41,5868.41,5868.41,578
2004/9/10,09:17:00,5871.15,5871.15,5871.15,5871.15,524
2004/9/10,09:18:00,5865.78,5865.78,5865.78,5865.78,622
2004/9/10,09:19:00,5870.46,5870.46,5870.46,5870.46,539
2004/9/10,09:20:00,5865.20,5865.20,5865.20,5865.20,420
2004/9/10,09:21:00,5865.24,5865.24,5865.24,5865.24,413
2004/9/10,09:22:00,5865.18,5865.18,5865.18,5865.18,530
2004/9/10,09:23:00,5868.21,5868.21,5868.21,5868.21,403
2004/9/10,09:24:00,5868.75,5868.75,5868.75,5868.75,355
2004/9/10,09:25:00,5870.57,5870.57,5870.57,5870.57,355
2004/9/10,09:26:00,5875.84,5875.84,5875.84,5875.84,449
2004/9/10,09:27:00,5875.64,5875.64,5875.64,5875.64,493
2004/9/10,09:28:00,5881.49,5881.49,5881.49,5881.49,478
2004/9/10,09:29:00,5885.32,5885.32,5885.32,5885.32,630
2004/9/10,09:30:00,5887.97,5887.97,5887.97,5887.97,629
2004/9/10,09:31:00,5893.07,5893.07,5893.07,5893.07,753
2004/9/10,09:32:00,5896.42,5896.42,5896.42,5896.42,794
2004/9/10,09:33:00,5897.36,5897.36,5897.36,5897.36,806
2004/9/10,09:34:00,5898.80,5898.80,5898.80,5898.80,745
2004/9/10,09:35:00,5893.26,5893.26,5893.26,5893.26,636
2004/9/10,09:36:00,5892.17,5892.17,5892.17,5892.17,654
2004/9/10,09:37:00,5888.79,5888.79,5888.79,5888.79,573
2004/9/10,09:38:00,5885.44,5885.44,5885.44,5885.44,549
2004/9/10,09:39:00,5885.90,5885.90,5885.90,5885.90,472
2004/9/10,09:40:00,5884.11,5884.11,5884.11,5884.11,489
2004/9/10,09:41:00,5881.91,5881.91,5881.91,5881.91,470
2004/9/10,09:42:00,5874.72,5874.72,5874.72,5874.72,425
2004/9/10,09:43:00,5881.33,5881.33,5881.33,5881.33,402
2004/9/10,09:44:00,5871.69,5871.69,5871.69,5871.69,357
2004/9/10,09:45:00,5870.96,5870.96,5870.96,5870.96,383
2004/9/10,09:46:00,5871.07,5871.07,5871.07,5871.07,404
2004/9/10,09:47:00,5872.84,5872.84,5872.84,5872.84,346
2004/9/10,09:48:00,5875.25,5875.25,5875.25,5875.25,250
2004/9/10,09:49:00,5877.05,5877.05,5877.05,5877.05,239
2004/9/10,09:50:00,5877.00,5877.00,5877.00,5877.00,245
2004/9/10,09:51:00,5874.35,5874.35,5874.35,5874.35,266
2004/9/10,09:52:00,5872.55,5872.55,5872.55,5872.55,236
2004/9/10,09:53:00,5872.74,5872.74,5872.74,5872.74,237
2004/9/10,09:54:00,5872.75,5872.75,5872.75,5872.75,235
2004/9/10,09:55:00,5872.01,5872.01,5872.01,5872.01,297
2004/9/10,09:56:00,5867.49,5867.49,5867.49,5867.49,266
2004/9/10,09:57:00,5867.81,5867.81,5867.81,5867.81,235
2004/9/10,09:58:00,5866.17,5866.17,5866.17,5866.17,242
2004/9/10,09:59:00,5868.43,5868.43,5868.43,5868.43,241
2004/9/10,10:00:00,5868.92,5868.92,5868.92,5868.92,219
2004/9/10,10:01:00,5869.47,5869.47,5869.47,5869.47,255
2004/9/10,10:02:00,5869.54,5869.54,5869.54,5869.54,223
2004/9/10,10:03:00,5872.91,5872.91,5872.91,5872.91,301
2004/9/10,10:04:00,5871.19,5871.19,5871.19,5871.19,325
2004/9/10,10:05:00,5871.83,5871.83,5871.83,5871.83,303
2004/9/10,10:06:00,5870.36,5870.36,5870.36,5870.36,288
2004/9/10,10:07:00,5870.74,5870.74,5870.74,5870.74,308
2004/9/10,10:08:00,5876.22,5876.22,5876.22,5876.22,352
2004/9/10,10:09:00,5872.67,5872.67,5872.67,5872.67,391
2004/9/10,10:10:00,5870.42,5870.42,5870.42,5870.42,307
2004/9/10,10:11:00,5870.23,5870.23,5870.23,5870.23,245
2004/9/10,10:12:00,5872.62,5872.62,5872.62,5872.62,233
2004/9/10,10:13:00,5869.04,5869.04,5869.04,5869.04,277
2004/9/10,10:14:00,5866.76,5866.76,5866.76,5866.76,271
2004/9/10,10:15:00,5864.59,5864.59,5864.59,5864.59,305
2004/9/10,10:16:00,5859.89,5859.89,5859.89,5859.89,520
2004/9/10,10:17:00,5851.46,5851.46,5851.46,5851.46,875
2004/9/10,10:18:00,5844.40,5844.40,5844.40,5844.40,1031
2004/9/10,10:19:00,5837.63,5837.63,5837.63,5837.63,1074
2004/9/10,10:20:00,5831.87,5831.87,5831.87,5831.87,814
2004/9/10,10:21:00,5833.02,5833.02,5833.02,5833.02,729
2004/9/10,10:22:00,5836.49,5836.49,5836.49,5836.49,595
2004/9/10,10:23:00,5841.27,5841.27,5841.27,5841.27,477
2004/9/10,10:24:00,5841.20,5841.20,5841.20,5841.20,388
2004/9/10,10:25:00,5840.89,5840.89,5840.89,5840.89,284
2004/9/10,10:26:00,5845.21,5845.21,5845.21,5845.21,223
2004/9/10,10:27:00,5844.09,5844.09,5844.09,5844.09,200
2004/9/10,10:28:00,5847.27,5847.27,5847.27,5847.27,231
2004/9/10,10:29:00,5850.03,5850.03,5850.03,5850.03,181
2004/9/10,10:30:00,5851.36,5851.36,5851.36,5851.36,219
2004/9/10,10:31:00,5853.25,5853.25,5853.25,5853.25,186
2004/9/10,10:32:00,5850.39,5850.39,5850.39,5850.39,182
2004/9/10,10:33:00,5848.76,5848.76,5848.76,5848.76,191
2004/9/10,10:34:00,5848.07,5848.07,5848.07,5848.07,212
2004/9/10,10:35:00,5851.44,5851.44,5851.44,5851.44,155
2004/9/10,10:36:00,5848.11,5848.11,5848.11,5848.11,168
2004/9/10,10:37:00,5847.18,5847.18,5847.18,5847.18,161
2004/9/10,10:38:00,5850.47,5850.47,5850.47,5850.47,153
2004/9/10,10:39:00,5845.39,5845.39,5845.39,5845.39,205
2004/9/10,10:40:00,5845.05,5845.05,5845.05,5845.05,140
2004/9/10,10:41:00,5845.78,5845.78,5845.78,5845.78,163
2004/9/10,10:42:00,5848.70,5848.70,5848.70,5848.70,260
2004/9/10,10:43:00,5848.55,5848.55,5848.55,5848.55,225
2004/9/10,10:44:00,5844.35,5844.35,5844.35,5844.35,183
2004/9/10,10:45:00,5847.45,5847.45,5847.45,5847.45,187
2004/9/10,10:46:00,5847.27,5847.27,5847.27,5847.27,205
2004/9/10,10:47:00,5841.61,5841.61,5841.61,5841.61,225
2004/9/10,10:48:00,5842.30,5842.30,5842.30,5842.30,250
2004/9/10,10:49:00,5841.78,5841.78,5841.78,5841.78,242
2004/9/10,10:50:00,5843.38,5843.38,5843.38,5843.38,237
2004/9/10,10:51:00,5841.09,5841.09,5841.09,5841.09,228
2004/9/10,10:52:00,5839.81,5839.81,5839.81,5839.81,283
2004/9/10,10:53:00,5840.83,5840.83,5840.83,5840.83,191
2004/9/10,10:54:00,5842.89,5842.89,5842.89,5842.89,146
2004/9/10,10:55:00,5843.23,5843.23,5843.23,5843.23,209
2004/9/10,10:56:00,5840.89,5840.89,5840.89,5840.89,222
2004/9/10,10:57:00,5843.23,5843.23,5843.23,5843.23,180
2004/9/10,10:58:00,5845.59,5845.59,5845.59,5845.59,193
2004/9/10,10:59:00,5848.34,5848.34,5848.34,5848.34,213
2004/9/10,11:00:00,5849.67,5849.67,5849.67,5849.67,138
2004/9/10,11:01:00,5849.12,5849.12,5849.12,5849.12,187
2004/9/10,11:02:00,5849.58,5849.58,5849.58,5849.58,176
2004/9/10,11:03:00,5850.63,5850.63,5850.63,5850.63,145
2004/9/10,11:04:00,5850.29,5850.29,5850.29,5850.29,213
2004/9/10,11:05:00,5852.58,5852.58,5852.58,5852.58,175
2004/9/10,11:06:00,5854.90,5854.90,5854.90,5854.90,178
2004/9/10,11:07:00,5854.06,5854.06,5854.06,5854.06,164
2004/9/10,11:08:00,5855.33,5855.33,5855.33,5855.33,161
2004/9/10,11:09:00,5856.17,5856.17,5856.17,5856.17,190
2004/9/10,11:10:00,5853.92,5853.92,5853.92,5853.92,182
2004/9/10,11:11:00,5853.70,5853.70,5853.70,5853.70,183
2004/9/10,11:12:00,5851.46,5851.46,5851.46,5851.46,161
2004/9/10,11:13:00,5851.41,5851.41,5851.41,5851.41,170
2004/9/10,11:14:00,5850.43,5850.43,5850.43,5850.43,140
2004/9/10,11:15:00,5850.92,5850.92,5850.92,5850.92,148
2004/9/10,11:16:00,5850.51,5850.51,5850.51,5850.51,127
2004/9/10,11:17:00,5853.06,5853.06,5853.06,5853.06,146
2004/9/10,11:18:00,5851.53,5851.53,5851.53,5851.53,196
2004/9/10,11:19:00,5851.17,5851.17,5851.17,5851.17,137
2004/9/10,11:20:00,5852.58,5852.58,5852.58,5852.58,144
2004/9/10,11:21:00,5851.25,5851.25,5851.25,5851.25,203
2004/9/10,11:22:00,5853.37,5853.37,5853.37,5853.37,226
2004/9/10,11:23:00,5854.87,5854.87,5854.87,5854.87,241
2004/9/10,11:24:00,5855.13,5855.13,5855.13,5855.13,225
2004/9/10,11:25:00,5857.21,5857.21,5857.21,5857.21,309
2004/9/10,11:26:00,5856.13,5856.13,5856.13,5856.13,296
2004/9/10,11:27:00,5856.38,5856.38,5856.38,5856.38,292
2004/9/10,11:28:00,5858.75,5858.75,5858.75,5858.75,251
2004/9/10,11:29:00,5855.96,5855.96,5855.96,5855.96,246
2004/9/10,11:30:00,5857.61,5857.61,5857.61,5857.61,213
2004/9/10,11:31:00,5856.51,5856.51,5856.51,5856.51,225
2004/9/10,11:32:00,5860.67,5860.67,5860.67,5860.67,242
2004/9/10,11:33:00,5857.26,5857.26,5857.26,5857.26,210
2004/9/10,11:34:00,5857.99,5857.99,5857.99,5857.99,182
2004/9/10,11:35:00,5857.12,5857.12,5857.12,5857.12,200
2004/9/10,11:36:00,5857.07,5857.07,5857.07,5857.07,161
2004/9/10,11:37:00,5855.55,5855.55,5855.55,5855.55,151
2004/9/10,11:38:00,5854.91,5854.91,5854.91,5854.91,160
2004/9/10,11:39:00,5856.59,5856.59,5856.59,5856.59,183
2004/9/10,11:40:00,5854.33,5854.33,5854.33,5854.33,171
2004/9/10,11:41:00,5857.52,5857.52,5857.52,5857.52,149
2004/9/10,11:42:00,5855.81,5855.81,5855.81,5855.81,132
2004/9/10,11:43:00,5856.89,5856.89,5856.89,5856.89,152
2004/9/10,11:44:00,5853.13,5853.13,5853.13,5853.13,133
2004/9/10,11:45:00,5853.96,5853.96,5853.96,5853.96,131
2004/9/10,11:46:00,5853.02,5853.02,5853.02,5853.02,144
2004/9/10,11:47:00,5851.95,5851.95,5851.95,5851.95,161
2004/9/10,11:48:00,5855.17,5855.17,5855.17,5855.17,135
2004/9/10,11:49:00,5852.33,5852.33,5852.33,5852.33,147
2004/9/10,11:50:00,5852.77,5852.77,5852.77,5852.77,117
2004/9/10,11:51:00,5853.53,5853.53,5853.53,5853.53,171
2004/9/10,11:52:00,5853.11,5853.11,5853.11,5853.11,117
2004/9/10,11:53:00,5855.36,5855.36,5855.36,5855.36,114
2004/9/10,11:54:00,5850.30,5850.30,5850.30,5850.30,110
2004/9/10,11:55:00,5850.80,5850.80,5850.80,5850.80,116
2004/9/10,11:56:00,5849.94,5849.94,5849.94,5849.94,132
2004/9/10,11:57:00,5851.13,5851.13,5851.13,5851.13,154
2004/9/10,11:58:00,5848.78,5848.78,5848.78,5848.78,140
2004/9/10,11:59:00,5844.72,5844.72,5844.72,5844.72,157
2004/9/10,12:00:00,5845.76,5845.76,5845.76,5845.76,143
2004/9/10,12:01:00,5843.68,5843.68,5843.68,5843.68,197
2004/9/10,12:02:00,5845.02,5845.02,5845.02,5845.02,183
2004/9/10,12:03:00,5845.82,5845.82,5845.82,5845.82,189
2004/9/10,12:04:00,5843.95,5843.95,5843.95,5843.95,141
2004/9/10,12:05:00,5844.22,5844.22,5844.22,5844.22,181
2004/9/10,12:06:00,5842.50,5842.50,5842.50,5842.50,210
2004/9/10,12:07:00,5843.90,5843.90,5843.90,5843.90,285
2004/9/10,12:08:00,5840.21,5840.21,5840.21,5840.21,268
2004/9/10,12:09:00,5841.88,5841.88,5841.88,5841.88,199
2004/9/10,12:10:00,5840.01,5840.01,5840.01,5840.01,228
2004/9/10,12:11:00,5838.81,5838.81,5838.81,5838.81,198
2004/9/10,12:12:00,5839.45,5839.45,5839.45,5839.45,186
2004/9/10,12:13:00,5834.68,5834.68,5834.68,5834.68,220
2004/9/10,12:14:00,5837.28,5837.28,5837.28,5837.28,209
2004/9/10,12:15:00,5837.33,5837.33,5837.33,5837.33,176
2004/9/10,12:16:00,5835.91,5835.91,5835.91,5835.91,178
2004/9/10,12:17:00,5836.33,5836.33,5836.33,5836.33,152
2004/9/10,12:18:00,5836.41,5836.41,5836.41,5836.41,120
2004/9/10,12:19:00,5834.67,5834.67,5834.67,5834.67,133
2004/9/10,12:20:00,5837.91,5837.91,5837.91,5837.91,105
2004/9/10,12:21:00,5836.79,5836.79,5836.79,5836.79,123
2004/9/10,12:22:00,5839.12,5839.12,5839.12,5839.12,129
2004/9/10,12:23:00,5841.68,5841.68,5841.68,5841.68,113
2004/9/10,12:24:00,5841.35,5841.35,5841.35,5841.35,159
2004/9/10,12:25:00,5840.34,5840.34,5840.34,5840.34,120
2004/9/10,12:26:00,5843.01,5843.01,5843.01,5843.01,119
2004/9/10,12:27:00,5842.08,5842.08,5842.08,5842.08,128
2004/9/10,12:28:00,5842.09,5842.09,5842.09,5842.09,104
2004/9/10,12:29:00,5839.43,5839.43,5839.43,5839.43,120
2004/9/10,12:30:00,5841.14,5841.14,5841.14,5841.14,98
2004/9/10,12:31:00,5840.61,5840.61,5840.61,5840.61,97
2004/9/10,12:32:00,5840.89,5840.89,5840.89,5840.89,122
2004/9/10,12:33:00,5839.20,5839.20,5839.20,5839.20,122
2004/9/10,12:34:00,5840.07,5840.07,5840.07,5840.07,140
2004/9/10,12:35:00,5838.42,5838.42,5838.42,5838.42,132
2004/9/10,12:36:00,5838.14,5838.14,5838.14,5838.14,139
2004/9/10,12:37:00,5841.40,5841.40,5841.40,5841.40,150
2004/9/10,12:38:00,5842.25,5842.25,5842.25,5842.25,157
2004/9/10,12:39:00,5841.56,5841.56,5841.56,5841.56,137
2004/9/10,12:40:00,5841.02,5841.02,5841.02,5841.02,169
2004/9/10,12:41:00,5842.51,5842.51,5842.51,5842.51,201
2004/9/10,12:42:00,5841.97,5841.97,5841.97,5841.97,160
2004/9/10,12:43:00,5844.26,5844.26,5844.26,5844.26,194
2004/9/10,12:44:00,5843.45,5843.45,5843.45,5843.45,205
2004/9/10,12:45:00,5842.63,5842.63,5842.63,5842.63,157
2004/9/10,12:46:00,5845.41,5845.41,5845.41,5845.41,160
2004/9/10,12:47:00,5843.31,5843.31,5843.31,5843.31,177
2004/9/10,12:48:00,5845.35,5845.35,5845.35,5845.35,180
2004/9/10,12:49:00,5848.87,5848.87,5848.87,5848.87,190
2004/9/10,12:50:00,5848.43,5848.43,5848.43,5848.43,179
2004/9/10,12:51:00,5847.40,5847.40,5847.40,5847.40,147
2004/9/10,12:52:00,5849.74,5849.74,5849.74,5849.74,158
2004/9/10,12:53:00,5847.76,5847.76,5847.76,5847.76,199
2004/9/10,12:54:00,5847.55,5847.55,5847.55,5847.55,203
2004/9/10,12:55:00,5847.26,5847.26,5847.26,5847.26,207
2004/9/10,12:56:00,5845.51,5845.51,5845.51,5845.51,180
2004/9/10,12:57:00,5845.53,5845.53,5845.53,5845.53,206
2004/9/10,12:58:00,5843.89,5843.89,5843.89,5843.89,228
2004/9/10,12:59:00,5847.31,5847.31,5847.31,5847.31,196
2004/9/10,13:00:00,5841.07,5841.07,5841.07,5841.07,208
2004/9/10,13:01:00,5843.89,5843.89,5843.89,5843.89,189
2004/9/10,13:02:00,5838.03,5838.03,5838.03,5838.03,182
2004/9/10,13:03:00,5842.51,5842.51,5842.51,5842.51,175
2004/9/10,13:04:00,5840.81,5840.81,5840.81,5840.81,249
2004/9/10,13:05:00,5844.60,5844.60,5844.60,5844.60,232
2004/9/10,13:06:00,5840.00,5840.00,5840.00,5840.00,200
2004/9/10,13:07:00,5840.33,5840.33,5840.33,5840.33,278
2004/9/10,13:08:00,5836.84,5836.84,5836.84,5836.84,234
2004/9/10,13:09:00,5840.08,5840.08,5840.08,5840.08,265
2004/9/10,13:10:00,5838.53,5838.53,5838.53,5838.53,306
2004/9/10,13:11:00,5836.77,5836.77,5836.77,5836.77,281
2004/9/10,13:12:00,5837.08,5837.08,5837.08,5837.08,278
2004/9/10,13:13:00,5838.54,5838.54,5838.54,5838.54,301
2004/9/10,13:14:00,5834.28,5834.28,5834.28,5834.28,252
2004/9/10,13:15:00,5838.22,5838.22,5838.22,5838.22,259
2004/9/10,13:16:00,5838.87,5838.87,5838.87,5838.87,328
2004/9/10,13:17:00,5835.75,5835.75,5835.75,5835.75,350
2004/9/10,13:18:00,5835.35,5835.35,5835.35,5835.35,273
2004/9/10,13:19:00,5834.56,5834.56,5834.56,5834.56,366
2004/9/10,13:20:00,5835.31,5835.31,5835.31,5835.31,288
2004/9/10,13:21:00,5837.87,5837.87,5837.87,5837.87,327
2004/9/10,13:22:00,5840.96,5840.96,5840.96,5840.96,399
2004/9/10,13:23:00,5845.73,5845.73,5845.73,5845.73,420
2004/9/10,13:24:00,5844.18,5844.18,5844.18,5844.18,449
2004/9/10,13:25:00,5843.75,5843.75,5843.75,5843.75,593
2004/9/10,13:26:00,5843.56,5843.56,5843.56,5843.56,0
2004/9/10,13:27:00,5843.56,5843.56,5843.56,5843.56,0
2004/9/10,13:28:00,5843.56,5843.56,5843.56,5843.56,0
2004/9/10,13:29:00,5843.56,5843.56,5843.56,5843.56,0
2004/9/10,13:30:00,5846.19,5846.19,5846.19,5846.19,4197
2004/9/13,09:00:00,5846.19,5846.19,5846.19,5846.19,243
2004/9/13,09:01:00,5917.61,5917.61,5917.61,5917.61,3331
2004/9/13,09:02:00,5916.22,5916.22,5916.22,5916.22,1183
2004/9/13,09:03:00,5915.83,5915.83,5915.83,5915.83,959
2004/9/13,09:04:00,5915.28,5915.28,5915.28,5915.28,1093
2004/9/13,09:05:00,5911.59,5911.59,5911.59,5911.59,879
2004/9/13,09:06:00,5912.12,5912.12,5912.12,5912.12,827
2004/9/13,09:07:00,5913.71,5913.71,5913.71,5913.71,866
2004/9/13,09:08:00,5920.94,5920.94,5920.94,5920.94,906
2004/9/13,09:09:00,5924.09,5924.09,5924.09,5924.09,877
2004/9/13,09:10:00,5923.96,5923.96,5923.96,5923.96,782
2004/9/13,09:11:00,5921.95,5921.95,5921.95,5921.95,896
2004/9/13,09:12:00,5921.80,5921.80,5921.80,5921.80,758
2004/9/13,09:13:00,5916.10,5916.10,5916.10,5916.10,715
2004/9/13,09:14:00,5913.73,5913.73,5913.73,5913.73,726
2004/9/13,09:15:00,5911.55,5911.55,5911.55,5911.55,637
2004/9/13,09:16:00,5908.76,5908.76,5908.76,5908.76,466
2004/9/13,09:17:00,5904.24,5904.24,5904.24,5904.24,522
2004/9/13,09:18:00,5904.72,5904.72,5904.72,5904.72,456
2004/9/13,09:19:00,5909.70,5909.70,5909.70,5909.70,578
2004/9/13,09:20:00,5907.47,5907.47,5907.47,5907.47,528
2004/9/13,09:21:00,5910.20,5910.20,5910.20,5910.20,536
2004/9/13,09:22:00,5909.73,5909.73,5909.73,5909.73,525
2004/9/13,09:23:00,5913.81,5913.81,5913.81,5913.81,466
2004/9/13,09:24:00,5909.44,5909.44,5909.44,5909.44,619
2004/9/13,09:25:00,5911.07,5911.07,5911.07,5911.07,485
2004/9/13,09:26:00,5908.12,5908.12,5908.12,5908.12,521
2004/9/13,09:27:00,5905.10,5905.10,5905.10,5905.10,528
2004/9/13,09:28:00,5902.05,5902.05,5902.05,5902.05,509
2004/9/13,09:29:00,5899.52,5899.52,5899.52,5899.52,533
2004/9/13,09:30:00,5907.22,5907.22,5907.22,5907.22,614
2004/9/13,09:31:00,5902.29,5902.29,5902.29,5902.29,381
2004/9/13,09:32:00,5906.57,5906.57,5906.57,5906.57,395
2004/9/13,09:33:00,5910.83,5910.83,5910.83,5910.83,437
2004/9/13,09:34:00,5909.51,5909.51,5909.51,5909.51,408
2004/9/13,09:35:00,5905.01,5905.01,5905.01,5905.01,391
2004/9/13,09:36:00,5903.60,5903.60,5903.60,5903.60,325
2004/9/13,09:37:00,5909.01,5909.01,5909.01,5909.01,371
2004/9/13,09:38:00,5904.10,5904.10,5904.10,5904.10,349
2004/9/13,09:39:00,5903.35,5903.35,5903.35,5903.35,483
2004/9/13,09:40:00,5906.79,5906.79,5906.79,5906.79,499
2004/9/13,09:41:00,5909.73,5909.73,5909.73,5909.73,563
2004/9/13,09:42:00,5909.05,5909.05,5909.05,5909.05,516
2004/9/13,09:43:00,5919.34,5919.34,5919.34,5919.34,666
2004/9/13,09:44:00,5917.24,5917.24,5917.24,5917.24,594
2004/9/13,09:45:00,5917.04,5917.04,5917.04,5917.04,569
2004/9/13,09:46:00,5915.88,5915.88,5915.88,5915.88,607
2004/9/13,09:47:00,5913.63,5913.63,5913.63,5913.63,469
2004/9/13,09:48:00,5908.67,5908.67,5908.67,5908.67,453
2004/9/13,09:49:00,5911.10,5911.10,5911.10,5911.10,407
2004/9/13,09:50:00,5912.46,5912.46,5912.46,5912.46,340
2004/9/13,09:51:00,5908.69,5908.69,5908.69,5908.69,379
2004/9/13,09:52:00,5909.27,5909.27,5909.27,5909.27,367
2004/9/13,09:53:00,5907.38,5907.38,5907.38,5907.38,331
2004/9/13,09:54:00,5912.25,5912.25,5912.25,5912.25,336
2004/9/13,09:55:00,5909.49,5909.49,5909.49,5909.49,289
2004/9/13,09:56:00,5904.19,5904.19,5904.19,5904.19,291
2004/9/13,09:57:00,5909.00,5909.00,5909.00,5909.00,240
2004/9/13,09:58:00,5907.94,5907.94,5907.94,5907.94,323
2004/9/13,09:59:00,5910.39,5910.39,5910.39,5910.39,326
2004/9/13,10:00:00,5906.50,5906.50,5906.50,5906.50,268
2004/9/13,10:01:00,5907.37,5907.37,5907.37,5907.37,266
2004/9/13,10:02:00,5904.92,5904.92,5904.92,5904.92,306
2004/9/13,10:03:00,5901.78,5901.78,5901.78,5901.78,289
2004/9/13,10:04:00,5901.13,5901.13,5901.13,5901.13,283
2004/9/13,10:05:00,5896.90,5896.90,5896.90,5896.90,312
2004/9/13,10:06:00,5898.57,5898.57,5898.57,5898.57,337
2004/9/13,10:07:00,5894.33,5894.33,5894.33,5894.33,274
2004/9/13,10:08:00,5889.67,5889.67,5889.67,5889.67,286
2004/9/13,10:09:00,5888.95,5888.95,5888.95,5888.95,438
2004/9/13,10:10:00,5890.68,5890.68,5890.68,5890.68,418
2004/9/13,10:11:00,5889.73,5889.73,5889.73,5889.73,337
2004/9/13,10:12:00,5893.32,5893.32,5893.32,5893.32,317
2004/9/13,10:13:00,5893.34,5893.34,5893.34,5893.34,325
2004/9/13,10:14:00,5898.27,5898.27,5898.27,5898.27,336
2004/9/13,10:15:00,5893.21,5893.21,5893.21,5893.21,244
2004/9/13,10:16:00,5903.65,5903.65,5903.65,5903.65,222
2004/9/13,10:17:00,5895.95,5895.95,5895.95,5895.95,231
2004/9/13,10:18:00,5896.26,5896.26,5896.26,5896.26,234
2004/9/13,10:19:00,5901.91,5901.91,5901.91,5901.91,213
2004/9/13,10:20:00,5900.60,5900.60,5900.60,5900.60,226
2004/9/13,10:21:00,5901.65,5901.65,5901.65,5901.65,341
2004/9/13,10:22:00,5902.10,5902.10,5902.10,5902.10,243
2004/9/13,10:23:00,5901.01,5901.01,5901.01,5901.01,279
2004/9/13,10:24:00,5908.90,5908.90,5908.90,5908.90,349
2004/9/13,10:25:00,5905.44,5905.44,5905.44,5905.44,239
2004/9/13,10:26:00,5906.91,5906.91,5906.91,5906.91,290
2004/9/13,10:27:00,5906.35,5906.35,5906.35,5906.35,355
2004/9/13,10:28:00,5908.35,5908.35,5908.35,5908.35,434
2004/9/13,10:29:00,5907.33,5907.33,5907.33,5907.33,424
2004/9/13,10:30:00,5909.12,5909.12,5909.12,5909.12,312
2004/9/13,10:31:00,5908.58,5908.58,5908.58,5908.58,256
2004/9/13,10:32:00,5909.89,5909.89,5909.89,5909.89,292
2004/9/13,10:33:00,5912.86,5912.86,5912.86,5912.86,335
2004/9/13,10:34:00,5910.45,5910.45,5910.45,5910.45,306
2004/9/13,10:35:00,5910.55,5910.55,5910.55,5910.55,242
2004/9/13,10:36:00,5908.23,5908.23,5908.23,5908.23,242
2004/9/13,10:37:00,5908.40,5908.40,5908.40,5908.40,222
2004/9/13,10:38:00,5910.48,5910.48,5910.48,5910.48,271
2004/9/13,10:39:00,5907.54,5907.54,5907.54,5907.54,278
2004/9/13,10:40:00,5907.21,5907.21,5907.21,5907.21,255
2004/9/13,10:41:00,5905.44,5905.44,5905.44,5905.44,216
2004/9/13,10:42:00,5912.97,5912.97,5912.97,5912.97,259
2004/9/13,10:43:00,5908.30,5908.30,5908.30,5908.30,211
2004/9/13,10:44:00,5908.10,5908.10,5908.10,5908.10,207
2004/9/13,10:45:00,5906.32,5906.32,5906.32,5906.32,260
2004/9/13,10:46:00,5915.12,5915.12,5915.12,5915.12,458
2004/9/13,10:47:00,5913.64,5913.64,5913.64,5913.64,388
2004/9/13,10:48:00,5914.67,5914.67,5914.67,5914.67,419
2004/9/13,10:49:00,5913.23,5913.23,5913.23,5913.23,340
2004/9/13,10:50:00,5914.86,5914.86,5914.86,5914.86,324
2004/9/13,10:51:00,5918.73,5918.73,5918.73,5918.73,331
2004/9/13,10:52:00,5916.02,5916.02,5916.02,5916.02,287
2004/9/13,10:53:00,5919.59,5919.59,5919.59,5919.59,402
2004/9/13,10:54:00,5917.42,5917.42,5917.42,5917.42,283
2004/9/13,10:55:00,5920.95,5920.95,5920.95,5920.95,291
2004/9/13,10:56:00,5920.35,5920.35,5920.35,5920.35,225
2004/9/13,10:57:00,5915.51,5915.51,5915.51,5915.51,196
2004/9/13,10:58:00,5915.98,5915.98,5915.98,5915.98,255
2004/9/13,10:59:00,5915.25,5915.25,5915.25,5915.25,280
2004/9/13,11:00:00,5912.92,5912.92,5912.92,5912.92,245
2004/9/13,11:01:00,5912.34,5912.34,5912.34,5912.34,217
2004/9/13,11:02:00,5914.83,5914.83,5914.83,5914.83,201
2004/9/13,11:03:00,5908.56,5908.56,5908.56,5908.56,216
2004/9/13,11:04:00,5912.68,5912.68,5912.68,5912.68,212
2004/9/13,11:05:00,5912.15,5912.15,5912.15,5912.15,178
2004/9/13,11:06:00,5915.06,5915.06,5915.06,5915.06,208
2004/9/13,11:07:00,5912.90,5912.90,5912.90,5912.90,184
2004/9/13,11:08:00,5914.75,5914.75,5914.75,5914.75,168
2004/9/13,11:09:00,5914.47,5914.47,5914.47,5914.47,162
2004/9/13,11:10:00,5920.09,5920.09,5920.09,5920.09,158
2004/9/13,11:11:00,5917.52,5917.52,5917.52,5917.52,183
2004/9/13,11:12:00,5921.41,5921.41,5921.41,5921.41,195
2004/9/13,11:13:00,5921.78,5921.78,5921.78,5921.78,172
2004/9/13,11:14:00,5921.03,5921.03,5921.03,5921.03,217
2004/9/13,11:15:00,5918.16,5918.16,5918.16,5918.16,368
2004/9/13,11:16:00,5915.16,5915.16,5915.16,5915.16,281
2004/9/13,11:17:00,5918.12,5918.12,5918.12,5918.12,309
2004/9/13,11:18:00,5922.82,5922.82,5922.82,5922.82,319
2004/9/13,11:19:00,5925.46,5925.46,5925.46,5925.46,289
2004/9/13,11:20:00,5921.04,5921.04,5921.04,5921.04,244
2004/9/13,11:21:00,5924.81,5924.81,5924.81,5924.81,242
2004/9/13,11:22:00,5925.66,5925.66,5925.66,5925.66,230
2004/9/13,11:23:00,5925.19,5925.19,5925.19,5925.19,283
2004/9/13,11:24:00,5920.29,5920.29,5920.29,5920.29,272
2004/9/13,11:25:00,5921.64,5921.64,5921.64,5921.64,207
2004/9/13,11:26:00,5924.97,5924.97,5924.97,5924.97,223
2004/9/13,11:27:00,5923.18,5923.18,5923.18,5923.18,210
2004/9/13,11:28:00,5925.34,5925.34,5925.34,5925.34,221
2004/9/13,11:29:00,5924.71,5924.71,5924.71,5924.71,243
2004/9/13,11:30:00,5925.04,5925.04,5925.04,5925.04,197
2004/9/13,11:31:00,5919.89,5919.89,5919.89,5919.89,177
2004/9/13,11:32:00,5921.91,5921.91,5921.91,5921.91,187
2004/9/13,11:33:00,5920.30,5920.30,5920.30,5920.30,132
2004/9/13,11:34:00,5921.30,5921.30,5921.30,5921.30,194
2004/9/13,11:35:00,5919.04,5919.04,5919.04,5919.04,167
2004/9/13,11:36:00,5920.35,5920.35,5920.35,5920.35,161
2004/9/13,11:37:00,5915.41,5915.41,5915.41,5915.41,161
2004/9/13,11:38:00,5922.87,5922.87,5922.87,5922.87,141
2004/9/13,11:39:00,5921.39,5921.39,5921.39,5921.39,183
2004/9/13,11:40:00,5917.89,5917.89,5917.89,5917.89,162
2004/9/13,11:41:00,5919.11,5919.11,5919.11,5919.11,167
2004/9/13,11:42:00,5921.14,5921.14,5921.14,5921.14,154
2004/9/13,11:43:00,5920.72,5920.72,5920.72,5920.72,130
2004/9/13,11:44:00,5920.79,5920.79,5920.79,5920.79,148
2004/9/13,11:45:00,5920.55,5920.55,5920.55,5920.55,239
2004/9/13,11:46:00,5922.12,5922.12,5922.12,5922.12,307
2004/9/13,11:47:00,5924.35,5924.35,5924.35,5924.35,298
2004/9/13,11:48:00,5925.59,5925.59,5925.59,5925.59,228
2004/9/13,11:49:00,5923.24,5923.24,5923.24,5923.24,203
2004/9/13,11:50:00,5924.51,5924.51,5924.51,5924.51,265
2004/9/13,11:51:00,5929.26,5929.26,5929.26,5929.26,217
2004/9/13,11:52:00,5926.43,5926.43,5926.43,5926.43,178
2004/9/13,11:53:00,5925.28,5925.28,5925.28,5925.28,197
2004/9/13,11:54:00,5923.52,5923.52,5923.52,5923.52,191
2004/9/13,11:55:00,5922.15,5922.15,5922.15,5922.15,211
2004/9/13,11:56:00,5924.65,5924.65,5924.65,5924.65,335
2004/9/13,11:57:00,5927.33,5927.33,5927.33,5927.33,449
2004/9/13,11:58:00,5927.86,5927.86,5927.86,5927.86,383
2004/9/13,11:59:00,5929.16,5929.16,5929.16,5929.16,404
2004/9/13,12:00:00,5930.11,5930.11,5930.11,5930.11,305
2004/9/13,12:01:00,5928.37,5928.37,5928.37,5928.37,330
2004/9/13,12:02:00,5929.67,5929.67,5929.67,5929.67,298
2004/9/13,12:03:00,5928.36,5928.36,5928.36,5928.36,256
2004/9/13,12:04:00,5926.19,5926.19,5926.19,5926.19,266
2004/9/13,12:05:00,5921.23,5921.23,5921.23,5921.23,215
2004/9/13,12:06:00,5921.61,5921.61,5921.61,5921.61,220
2004/9/13,12:07:00,5923.33,5923.33,5923.33,5923.33,259
2004/9/13,12:08:00,5919.66,5919.66,5919.66,5919.66,263
2004/9/13,12:09:00,5918.55,5918.55,5918.55,5918.55,232
2004/9/13,12:10:00,5921.56,5921.56,5921.56,5921.56,175
2004/9/13,12:11:00,5919.01,5919.01,5919.01,5919.01,200
2004/9/13,12:12:00,5917.60,5917.60,5917.60,5917.60,197
2004/9/13,12:13:00,5919.58,5919.58,5919.58,5919.58,129
2004/9/13,12:14:00,5917.71,5917.71,5917.71,5917.71,158
2004/9/13,12:15:00,5922.40,5922.40,5922.40,5922.40,197
2004/9/13,12:16:00,5920.99,5920.99,5920.99,5920.99,187
2004/9/13,12:17:00,5921.91,5921.91,5921.91,5921.91,228
2004/9/13,12:18:00,5919.08,5919.08,5919.08,5919.08,202
2004/9/13,12:19:00,5924.00,5924.00,5924.00,5924.00,163
2004/9/13,12:20:00,5919.37,5919.37,5919.37,5919.37,158
2004/9/13,12:21:00,5920.89,5920.89,5920.89,5920.89,177
2004/9/13,12:22:00,5921.20,5921.20,5921.20,5921.20,152
2004/9/13,12:23:00,5922.78,5922.78,5922.78,5922.78,243
2004/9/13,12:24:00,5920.04,5920.04,5920.04,5920.04,173
2004/9/13,12:25:00,5928.86,5928.86,5928.86,5928.86,205
2004/9/13,12:26:00,5926.30,5926.30,5926.30,5926.30,199
2004/9/13,12:27:00,5927.01,5927.01,5927.01,5927.01,250
2004/9/13,12:28:00,5925.77,5925.77,5925.77,5925.77,257
2004/9/13,12:29:00,5924.85,5924.85,5924.85,5924.85,245
2004/9/13,12:30:00,5923.63,5923.63,5923.63,5923.63,205
2004/9/13,12:31:00,5920.29,5920.29,5920.29,5920.29,215
2004/9/13,12:32:00,5921.94,5921.94,5921.94,5921.94,185
2004/9/13,12:33:00,5929.23,5929.23,5929.23,5929.23,233
2004/9/13,12:34:00,5925.80,5925.80,5925.80,5925.80,207
2004/9/13,12:35:00,5925.44,5925.44,5925.44,5925.44,184
2004/9/13,12:36:00,5924.47,5924.47,5924.47,5924.47,221
2004/9/13,12:37:00,5924.27,5924.27,5924.27,5924.27,211
2004/9/13,12:38:00,5922.65,5922.65,5922.65,5922.65,162
2004/9/13,12:39:00,5922.73,5922.73,5922.73,5922.73,208
2004/9/13,12:40:00,5922.29,5922.29,5922.29,5922.29,184
2004/9/13,12:41:00,5922.00,5922.00,5922.00,5922.00,213
2004/9/13,12:42:00,5924.47,5924.47,5924.47,5924.47,299
2004/9/13,12:43:00,5923.47,5923.47,5923.47,5923.47,489
2004/9/13,12:44:00,5932.68,5932.68,5932.68,5932.68,365
2004/9/13,12:45:00,5926.58,5926.58,5926.58,5926.58,243
2004/9/13,12:46:00,5928.89,5928.89,5928.89,5928.89,291
2004/9/13,12:47:00,5925.85,5925.85,5925.85,5925.85,258
2004/9/13,12:48:00,5931.04,5931.04,5931.04,5931.04,267
2004/9/13,12:49:00,5928.78,5928.78,5928.78,5928.78,242
2004/9/13,12:50:00,5932.06,5932.06,5932.06,5932.06,202
2004/9/13,12:51:00,5934.52,5934.52,5934.52,5934.52,227
2004/9/13,12:52:00,5932.33,5932.33,5932.33,5932.33,174
2004/9/13,12:53:00,5927.67,5927.67,5927.67,5927.67,233
2004/9/13,12:54:00,5930.64,5930.64,5930.64,5930.64,260
2004/9/13,12:55:00,5935.38,5935.38,5935.38,5935.38,299
2004/9/13,12:56:00,5934.00,5934.00,5934.00,5934.00,315
2004/9/13,12:57:00,5934.56,5934.56,5934.56,5934.56,285
2004/9/13,12:58:00,5936.80,5936.80,5936.80,5936.80,352
2004/9/13,12:59:00,5936.51,5936.51,5936.51,5936.51,413
2004/9/13,13:00:00,5941.13,5941.13,5941.13,5941.13,389
2004/9/13,13:01:00,5940.68,5940.68,5940.68,5940.68,468
2004/9/13,13:02:00,5942.16,5942.16,5942.16,5942.16,363
2004/9/13,13:03:00,5938.41,5938.41,5938.41,5938.41,437
2004/9/13,13:04:00,5939.12,5939.12,5939.12,5939.12,380
2004/9/13,13:05:00,5937.40,5937.40,5937.40,5937.40,388
2004/9/13,13:06:00,5931.75,5931.75,5931.75,5931.75,371
2004/9/13,13:07:00,5930.06,5930.06,5930.06,5930.06,387
2004/9/13,13:08:00,5924.09,5924.09,5924.09,5924.09,355
2004/9/13,13:09:00,5924.41,5924.41,5924.41,5924.41,319
2004/9/13,13:10:00,5924.90,5924.90,5924.90,5924.90,346
2004/9/13,13:11:00,5924.00,5924.00,5924.00,5924.00,347
2004/9/13,13:12:00,5919.99,5919.99,5919.99,5919.99,301
2004/9/13,13:13:00,5922.02,5922.02,5922.02,5922.02,359
2004/9/13,13:14:00,5920.80,5920.80,5920.80,5920.80,358
2004/9/13,13:15:00,5924.89,5924.89,5924.89,5924.89,412
2004/9/13,13:16:00,5924.42,5924.42,5924.42,5924.42,485
2004/9/13,13:17:00,5927.02,5927.02,5927.02,5927.02,563
2004/9/13,13:18:00,5932.81,5932.81,5932.81,5932.81,504
2004/9/13,13:19:00,5929.58,5929.58,5929.58,5929.58,422
2004/9/13,13:20:00,5931.33,5931.33,5931.33,5931.33,505
2004/9/13,13:21:00,5928.13,5928.13,5928.13,5928.13,414
2004/9/13,13:22:00,5928.64,5928.64,5928.64,5928.64,441
2004/9/13,13:23:00,5933.66,5933.66,5933.66,5933.66,597
2004/9/13,13:24:00,5933.13,5933.13,5933.13,5933.13,557
2004/9/13,13:25:00,5931.07,5931.07,5931.07,5931.07,633
2004/9/13,13:26:00,5931.06,5931.06,5931.06,5931.06,0
2004/9/13,13:27:00,5931.06,5931.06,5931.06,5931.06,0
2004/9/13,13:28:00,5931.06,5931.06,5931.06,5931.06,0
2004/9/13,13:29:00,5931.06,5931.06,5931.06,5931.06,0
2004/9/13,13:30:00,5928.22,5928.22,5928.22,5928.22,4432
2004/9/14,09:00:00,5928.22,5928.22,5928.22,5928.22,181
2004/9/14,09:01:00,5956.16,5956.16,5956.16,5956.16,2943
2004/9/14,09:02:00,5953.34,5953.34,5953.34,5953.34,1063
2004/9/14,09:03:00,5953.83,5953.83,5953.83,5953.83,965
2004/9/14,09:04:00,5950.73,5950.73,5950.73,5950.73,964
2004/9/14,09:05:00,5952.09,5952.09,5952.09,5952.09,854
2004/9/14,09:06:00,5945.98,5945.98,5945.98,5945.98,779
2004/9/14,09:07:00,5944.68,5944.68,5944.68,5944.68,787
2004/9/14,09:08:00,5944.33,5944.33,5944.33,5944.33,804
2004/9/14,09:09:00,5944.06,5944.06,5944.06,5944.06,710
2004/9/14,09:10:00,5943.50,5943.50,5943.50,5943.50,682
2004/9/14,09:11:00,5942.46,5942.46,5942.46,5942.46,874
2004/9/14,09:12:00,5948.67,5948.67,5948.67,5948.67,867
2004/9/14,09:13:00,5950.52,5950.52,5950.52,5950.52,906
2004/9/14,09:14:00,5952.85,5952.85,5952.85,5952.85,857
2004/9/14,09:15:00,5955.74,5955.74,5955.74,5955.74,822
2004/9/14,09:16:00,5954.76,5954.76,5954.76,5954.76,896
2004/9/14,09:17:00,5958.51,5958.51,5958.51,5958.51,810
2004/9/14,09:18:00,5959.79,5959.79,5959.79,5959.79,790
2004/9/14,09:19:00,5960.13,5960.13,5960.13,5960.13,704
2004/9/14,09:20:00,5963.86,5963.86,5963.86,5963.86,682
2004/9/14,09:21:00,5961.51,5961.51,5961.51,5961.51,667
2004/9/14,09:22:00,5960.06,5960.06,5960.06,5960.06,603
2004/9/14,09:23:00,5961.15,5961.15,5961.15,5961.15,739
2004/9/14,09:24:00,5962.75,5962.75,5962.75,5962.75,589
2004/9/14,09:25:00,5962.05,5962.05,5962.05,5962.05,523
2004/9/14,09:26:00,5959.08,5959.08,5959.08,5959.08,538
2004/9/14,09:27:00,5959.28,5959.28,5959.28,5959.28,636
2004/9/14,09:28:00,5959.95,5959.95,5959.95,5959.95,590
2004/9/14,09:29:00,5961.26,5961.26,5961.26,5961.26,590
2004/9/14,09:30:00,5961.83,5961.83,5961.83,5961.83,582
2004/9/14,09:31:00,5959.99,5959.99,5959.99,5959.99,512
2004/9/14,09:32:00,5963.69,5963.69,5963.69,5963.69,538
2004/9/14,09:33:00,5963.46,5963.46,5963.46,5963.46,479
2004/9/14,09:34:00,5961.05,5961.05,5961.05,5961.05,471
2004/9/14,09:35:00,5964.56,5964.56,5964.56,5964.56,602
2004/9/14,09:36:00,5965.07,5965.07,5965.07,5965.07,595
2004/9/14,09:37:00,5967.61,5967.61,5967.61,5967.61,569
2004/9/14,09:38:00,5970.29,5970.29,5970.29,5970.29,613
2004/9/14,09:39:00,5969.25,5969.25,5969.25,5969.25,623
2004/9/14,09:40:00,5965.48,5965.48,5965.48,5965.48,528
2004/9/14,09:41:00,5965.66,5965.66,5965.66,5965.66,560
2004/9/14,09:42:00,5960.64,5960.64,5960.64,5960.64,512
2004/9/14,09:43:00,5962.14,5962.14,5962.14,5962.14,551
2004/9/14,09:44:00,5966.60,5966.60,5966.60,5966.60,573
2004/9/14,09:45:00,5961.96,5961.96,5961.96,5961.96,510
2004/9/14,09:46:00,5961.75,5961.75,5961.75,5961.75,561
2004/9/14,09:47:00,5961.45,5961.45,5961.45,5961.45,633
2004/9/14,09:48:00,5961.94,5961.94,5961.94,5961.94,525
2004/9/14,09:49:00,5958.79,5958.79,5958.79,5958.79,628
2004/9/14,09:50:00,5958.38,5958.38,5958.38,5958.38,511
2004/9/14,09:51:00,5954.35,5954.35,5954.35,5954.35,598
2004/9/14,09:52:00,5952.62,5952.62,5952.62,5952.62,425
2004/9/14,09:53:00,5946.37,5946.37,5946.37,5946.37,505
2004/9/14,09:54:00,5948.44,5948.44,5948.44,5948.44,588
2004/9/14,09:55:00,5949.14,5949.14,5949.14,5949.14,597
2004/9/14,09:56:00,5944.92,5944.92,5944.92,5944.92,452
2004/9/14,09:57:00,5939.19,5939.19,5939.19,5939.19,453
2004/9/14,09:58:00,5943.15,5943.15,5943.15,5943.15,419
2004/9/14,09:59:00,5942.43,5942.43,5942.43,5942.43,458
2004/9/14,10:00:00,5948.07,5948.07,5948.07,5948.07,304
2004/9/14,10:01:00,5945.56,5945.56,5945.56,5945.56,277
2004/9/14,10:02:00,5946.00,5946.00,5946.00,5946.00,220
2004/9/14,10:03:00,5951.26,5951.26,5951.26,5951.26,265
2004/9/14,10:04:00,5951.74,5951.74,5951.74,5951.74,287
2004/9/14,10:05:00,5950.99,5950.99,5950.99,5950.99,369
2004/9/14,10:06:00,5948.66,5948.66,5948.66,5948.66,330
2004/9/14,10:07:00,5948.38,5948.38,5948.38,5948.38,326
2004/9/14,10:08:00,5952.24,5952.24,5952.24,5952.24,292
2004/9/14,10:09:00,5948.22,5948.22,5948.22,5948.22,221
2004/9/14,10:10:00,5953.17,5953.17,5953.17,5953.17,220
2004/9/14,10:11:00,5950.23,5950.23,5950.23,5950.23,278
2004/9/14,10:12:00,5954.49,5954.49,5954.49,5954.49,281
2004/9/14,10:13:00,5952.93,5952.93,5952.93,5952.93,246
2004/9/14,10:14:00,5953.11,5953.11,5953.11,5953.11,213
2004/9/14,10:15:00,5952.97,5952.97,5952.97,5952.97,283
2004/9/14,10:16:00,5953.92,5953.92,5953.92,5953.92,291
2004/9/14,10:17:00,5951.04,5951.04,5951.04,5951.04,362
2004/9/14,10:18:00,5956.72,5956.72,5956.72,5956.72,283
2004/9/14,10:19:00,5954.04,5954.04,5954.04,5954.04,291
2004/9/14,10:20:00,5954.37,5954.37,5954.37,5954.37,369
2004/9/14,10:21:00,5953.50,5953.50,5953.50,5953.50,342
2004/9/14,10:22:00,5952.94,5952.94,5952.94,5952.94,319
2004/9/14,10:23:00,5953.18,5953.18,5953.18,5953.18,333
2004/9/14,10:24:00,5954.14,5954.14,5954.14,5954.14,398
2004/9/14,10:25:00,5955.80,5955.80,5955.80,5955.80,303
2004/9/14,10:26:00,5954.94,5954.94,5954.94,5954.94,305
2004/9/14,10:27:00,5955.06,5955.06,5955.06,5955.06,259
2004/9/14,10:28:00,5953.45,5953.45,5953.45,5953.45,240
2004/9/14,10:29:00,5951.99,5951.99,5951.99,5951.99,266
2004/9/14,10:30:00,5959.90,5959.90,5959.90,5959.90,237
2004/9/14,10:31:00,5957.25,5957.25,5957.25,5957.25,262
2004/9/14,10:32:00,5953.28,5953.28,5953.28,5953.28,271
2004/9/14,10:33:00,5952.79,5952.79,5952.79,5952.79,247
2004/9/14,10:34:00,5955.18,5955.18,5955.18,5955.18,275
2004/9/14,10:35:00,5954.44,5954.44,5954.44,5954.44,294
2004/9/14,10:36:00,5956.96,5956.96,5956.96,5956.96,349
2004/9/14,10:37:00,5955.52,5955.52,5955.52,5955.52,282
2004/9/14,10:38:00,5954.87,5954.87,5954.87,5954.87,306
2004/9/14,10:39:00,5954.75,5954.75,5954.75,5954.75,316
2004/9/14,10:40:00,5956.40,5956.40,5956.40,5956.40,309
2004/9/14,10:41:00,5957.90,5957.90,5957.90,5957.90,280
2004/9/14,10:42:00,5957.96,5957.96,5957.96,5957.96,339
2004/9/14,10:43:00,5963.29,5963.29,5963.29,5963.29,298
2004/9/14,10:44:00,5962.84,5962.84,5962.84,5962.84,263
2004/9/14,10:45:00,5958.33,5958.33,5958.33,5958.33,234
2004/9/14,10:46:00,5957.11,5957.11,5957.11,5957.11,258
2004/9/14,10:47:00,5960.24,5960.24,5960.24,5960.24,260
2004/9/14,10:48:00,5956.67,5956.67,5956.67,5956.67,253
2004/9/14,10:49:00,5957.76,5957.76,5957.76,5957.76,237
2004/9/14,10:50:00,5954.86,5954.86,5954.86,5954.86,260
2004/9/14,10:51:00,5956.60,5956.60,5956.60,5956.60,229
2004/9/14,10:52:00,5955.38,5955.38,5955.38,5955.38,304
2004/9/14,10:53:00,5951.99,5951.99,5951.99,5951.99,235
2004/9/14,10:54:00,5952.20,5952.20,5952.20,5952.20,255
2004/9/14,10:55:00,5950.15,5950.15,5950.15,5950.15,270
2004/9/14,10:56:00,5948.88,5948.88,5948.88,5948.88,277
2004/9/14,10:57:00,5946.65,5946.65,5946.65,5946.65,346
2004/9/14,10:58:00,5946.91,5946.91,5946.91,5946.91,358
2004/9/14,10:59:00,5949.51,5949.51,5949.51,5949.51,423
2004/9/14,11:00:00,5945.55,5945.55,5945.55,5945.55,378
2004/9/14,11:01:00,5945.59,5945.59,5945.59,5945.59,384
2004/9/14,11:02:00,5945.46,5945.46,5945.46,5945.46,360
2004/9/14,11:03:00,5942.83,5942.83,5942.83,5942.83,337
2004/9/14,11:04:00,5943.13,5943.13,5943.13,5943.13,292
2004/9/14,11:05:00,5944.14,5944.14,5944.14,5944.14,234
2004/9/14,11:06:00,5943.69,5943.69,5943.69,5943.69,259
2004/9/14,11:07:00,5944.73,5944.73,5944.73,5944.73,235
2004/9/14,11:08:00,5949.22,5949.22,5949.22,5949.22,215
2004/9/14,11:09:00,5952.08,5952.08,5952.08,5952.08,229
2004/9/14,11:10:00,5950.85,5950.85,5950.85,5950.85,272
2004/9/14,11:11:00,5950.68,5950.68,5950.68,5950.68,207
2004/9/14,11:12:00,5952.97,5952.97,5952.97,5952.97,181
2004/9/14,11:13:00,5948.24,5948.24,5948.24,5948.24,201
2004/9/14,11:14:00,5954.12,5954.12,5954.12,5954.12,233
2004/9/14,11:15:00,5949.21,5949.21,5949.21,5949.21,144
2004/9/14,11:16:00,5951.95,5951.95,5951.95,5951.95,152
2004/9/14,11:17:00,5951.84,5951.84,5951.84,5951.84,128
2004/9/14,11:18:00,5951.33,5951.33,5951.33,5951.33,153
2004/9/14,11:19:00,5945.97,5945.97,5945.97,5945.97,157
2004/9/14,11:20:00,5947.93,5947.93,5947.93,5947.93,178
2004/9/14,11:21:00,5949.85,5949.85,5949.85,5949.85,157
2004/9/14,11:22:00,5946.75,5946.75,5946.75,5946.75,195
2004/9/14,11:23:00,5946.96,5946.96,5946.96,5946.96,183
2004/9/14,11:24:00,5946.75,5946.75,5946.75,5946.75,139
2004/9/14,11:25:00,5948.81,5948.81,5948.81,5948.81,232
2004/9/14,11:26:00,5947.29,5947.29,5947.29,5947.29,226
2004/9/14,11:27:00,5949.22,5949.22,5949.22,5949.22,242
2004/9/14,11:28:00,5946.79,5946.79,5946.79,5946.79,333
2004/9/14,11:29:00,5946.08,5946.08,5946.08,5946.08,275
2004/9/14,11:30:00,5945.29,5945.29,5945.29,5945.29,288
2004/9/14,11:31:00,5943.91,5943.91,5943.91,5943.91,293
2004/9/14,11:32:00,5940.54,5940.54,5940.54,5940.54,298
2004/9/14,11:33:00,5943.26,5943.26,5943.26,5943.26,309
2004/9/14,11:34:00,5942.31,5942.31,5942.31,5942.31,296
2004/9/14,11:35:00,5938.68,5938.68,5938.68,5938.68,315
2004/9/14,11:36:00,5933.60,5933.60,5933.60,5933.60,337
2004/9/14,11:37:00,5927.59,5927.59,5927.59,5927.59,292
2004/9/14,11:38:00,5928.65,5928.65,5928.65,5928.65,442
2004/9/14,11:39:00,5923.83,5923.83,5923.83,5923.83,379
2004/9/14,11:40:00,5925.94,5925.94,5925.94,5925.94,467
2004/9/14,11:41:00,5919.86,5919.86,5919.86,5919.86,329
2004/9/14,11:42:00,5922.37,5922.37,5922.37,5922.37,317
2004/9/14,11:43:00,5924.76,5924.76,5924.76,5924.76,323
2004/9/14,11:44:00,5927.43,5927.43,5927.43,5927.43,281
2004/9/14,11:45:00,5925.39,5925.39,5925.39,5925.39,255
2004/9/14,11:46:00,5926.05,5926.05,5926.05,5926.05,288
2004/9/14,11:47:00,5931.86,5931.86,5931.86,5931.86,266
2004/9/14,11:48:00,5934.69,5934.69,5934.69,5934.69,213
2004/9/14,11:49:00,5934.01,5934.01,5934.01,5934.01,232
2004/9/14,11:50:00,5932.04,5932.04,5932.04,5932.04,233
2004/9/14,11:51:00,5938.73,5938.73,5938.73,5938.73,196
2004/9/14,11:52:00,5934.93,5934.93,5934.93,5934.93,194
2004/9/14,11:53:00,5936.90,5936.90,5936.90,5936.90,193
2004/9/14,11:54:00,5932.49,5932.49,5932.49,5932.49,165
2004/9/14,11:55:00,5937.14,5937.14,5937.14,5937.14,225
2004/9/14,11:56:00,5937.75,5937.75,5937.75,5937.75,152
2004/9/14,11:57:00,5939.90,5939.90,5939.90,5939.90,208
2004/9/14,11:58:00,5939.61,5939.61,5939.61,5939.61,168
2004/9/14,11:59:00,5935.37,5935.37,5935.37,5935.37,153
2004/9/14,12:00:00,5936.67,5936.67,5936.67,5936.67,176
2004/9/14,12:01:00,5941.01,5941.01,5941.01,5941.01,155
2004/9/14,12:02:00,5937.40,5937.40,5937.40,5937.40,132
2004/9/14,12:03:00,5935.64,5935.64,5935.64,5935.64,136
2004/9/14,12:04:00,5934.86,5934.86,5934.86,5934.86,142
2004/9/14,12:05:00,5933.23,5933.23,5933.23,5933.23,140
2004/9/14,12:06:00,5938.15,5938.15,5938.15,5938.15,217
2004/9/14,12:07:00,5930.41,5930.41,5930.41,5930.41,166
2004/9/14,12:08:00,5932.63,5932.63,5932.63,5932.63,153
2004/9/14,12:09:00,5930.90,5930.90,5930.90,5930.90,123
2004/9/14,12:10:00,5931.08,5931.08,5931.08,5931.08,172
2004/9/14,12:11:00,5932.63,5932.63,5932.63,5932.63,144
2004/9/14,12:12:00,5931.50,5931.50,5931.50,5931.50,120
2004/9/14,12:13:00,5932.99,5932.99,5932.99,5932.99,122
2004/9/14,12:14:00,5928.30,5928.30,5928.30,5928.30,182
2004/9/14,12:15:00,5928.33,5928.33,5928.33,5928.33,140
2004/9/14,12:16:00,5928.47,5928.47,5928.47,5928.47,143
2004/9/14,12:17:00,5927.18,5927.18,5927.18,5927.18,133
2004/9/14,12:18:00,5926.46,5926.46,5926.46,5926.46,171
2004/9/14,12:19:00,5926.87,5926.87,5926.87,5926.87,179
2004/9/14,12:20:00,5923.03,5923.03,5923.03,5923.03,192
2004/9/14,12:21:00,5923.77,5923.77,5923.77,5923.77,171
2004/9/14,12:22:00,5922.94,5922.94,5922.94,5922.94,284
2004/9/14,12:23:00,5922.12,5922.12,5922.12,5922.12,270
2004/9/14,12:24:00,5920.59,5920.59,5920.59,5920.59,230
2004/9/14,12:25:00,5921.52,5921.52,5921.52,5921.52,243
2004/9/14,12:26:00,5920.89,5920.89,5920.89,5920.89,185
2004/9/14,12:27:00,5921.49,5921.49,5921.49,5921.49,189
2004/9/14,12:28:00,5917.53,5917.53,5917.53,5917.53,219
2004/9/14,12:29:00,5919.55,5919.55,5919.55,5919.55,214
2004/9/14,12:30:00,5922.81,5922.81,5922.81,5922.81,325
2004/9/14,12:31:00,5919.85,5919.85,5919.85,5919.85,229
2004/9/14,12:32:00,5919.81,5919.81,5919.81,5919.81,224
2004/9/14,12:33:00,5915.24,5915.24,5915.24,5915.24,216
2004/9/14,12:34:00,5918.09,5918.09,5918.09,5918.09,218
2004/9/14,12:35:00,5920.16,5920.16,5920.16,5920.16,236
2004/9/14,12:36:00,5922.04,5922.04,5922.04,5922.04,250
2004/9/14,12:37:00,5924.15,5924.15,5924.15,5924.15,245
2004/9/14,12:38:00,5922.34,5922.34,5922.34,5922.34,215
2004/9/14,12:39:00,5926.26,5926.26,5926.26,5926.26,199
2004/9/14,12:40:00,5924.76,5924.76,5924.76,5924.76,208
2004/9/14,12:41:00,5924.61,5924.61,5924.61,5924.61,179
2004/9/14,12:42:00,5924.18,5924.18,5924.18,5924.18,180
2004/9/14,12:43:00,5927.98,5927.98,5927.98,5927.98,188
2004/9/14,12:44:00,5922.28,5922.28,5922.28,5922.28,169
2004/9/14,12:45:00,5924.35,5924.35,5924.35,5924.35,171
2004/9/14,12:46:00,5929.01,5929.01,5929.01,5929.01,176
2004/9/14,12:47:00,5924.82,5924.82,5924.82,5924.82,168
2004/9/14,12:48:00,5928.81,5928.81,5928.81,5928.81,254
2004/9/14,12:49:00,5930.63,5930.63,5930.63,5930.63,260
2004/9/14,12:50:00,5929.02,5929.02,5929.02,5929.02,251
2004/9/14,12:51:00,5935.70,5935.70,5935.70,5935.70,258
2004/9/14,12:52:00,5934.04,5934.04,5934.04,5934.04,275
2004/9/14,12:53:00,5931.48,5931.48,5931.48,5931.48,372
2004/9/14,12:54:00,5933.80,5933.80,5933.80,5933.80,304
2004/9/14,12:55:00,5932.73,5932.73,5932.73,5932.73,243
2004/9/14,12:56:00,5934.62,5934.62,5934.62,5934.62,215
2004/9/14,12:57:00,5930.62,5930.62,5930.62,5930.62,207
2004/9/14,12:58:00,5929.75,5929.75,5929.75,5929.75,176
2004/9/14,12:59:00,5933.36,5933.36,5933.36,5933.36,178
2004/9/14,13:00:00,5934.28,5934.28,5934.28,5934.28,184
2004/9/14,13:01:00,5926.40,5926.40,5926.40,5926.40,154
2004/9/14,13:02:00,5926.45,5926.45,5926.45,5926.45,180
2004/9/14,13:03:00,5926.55,5926.55,5926.55,5926.55,176
2004/9/14,13:04:00,5928.89,5928.89,5928.89,5928.89,221
2004/9/14,13:05:00,5930.51,5930.51,5930.51,5930.51,243
2004/9/14,13:06:00,5930.53,5930.53,5930.53,5930.53,232
2004/9/14,13:07:00,5930.88,5930.88,5930.88,5930.88,304
2004/9/14,13:08:00,5928.88,5928.88,5928.88,5928.88,265
2004/9/14,13:09:00,5927.97,5927.97,5927.97,5927.97,308
2004/9/14,13:10:00,5927.78,5927.78,5927.78,5927.78,188
2004/9/14,13:11:00,5923.99,5923.99,5923.99,5923.99,293
2004/9/14,13:12:00,5922.31,5922.31,5922.31,5922.31,334
2004/9/14,13:13:00,5925.09,5925.09,5925.09,5925.09,281
2004/9/14,13:14:00,5922.74,5922.74,5922.74,5922.74,241
2004/9/14,13:15:00,5919.58,5919.58,5919.58,5919.58,241
2004/9/14,13:16:00,5918.85,5918.85,5918.85,5918.85,337
2004/9/14,13:17:00,5920.86,5920.86,5920.86,5920.86,352
2004/9/14,13:18:00,5916.37,5916.37,5916.37,5916.37,309
2004/9/14,13:19:00,5919.19,5919.19,5919.19,5919.19,373
2004/9/14,13:20:00,5920.76,5920.76,5920.76,5920.76,355
2004/9/14,13:21:00,5925.62,5925.62,5925.62,5925.62,331
2004/9/14,13:22:00,5920.30,5920.30,5920.30,5920.30,403
2004/9/14,13:23:00,5922.94,5922.94,5922.94,5922.94,544
2004/9/14,13:24:00,5920.02,5920.02,5920.02,5920.02,588
2004/9/14,13:25:00,5919.78,5919.78,5919.78,5919.78,542
2004/9/14,13:26:00,5919.77,5919.77,5919.77,5919.77,0
2004/9/14,13:27:00,5919.77,5919.77,5919.77,5919.77,0
2004/9/14,13:28:00,5919.77,5919.77,5919.77,5919.77,0
2004/9/14,13:29:00,5919.77,5919.77,5919.77,5919.77,0
2004/9/14,13:30:00,5919.77,5919.77,5919.77,5919.77,6127
2004/9/15,09:00:00,5919.77,5919.77,5919.77,5919.77,98
2004/9/15,09:01:00,5910.76,5910.76,5910.76,5910.76,1536
2004/9/15,09:02:00,5910.54,5910.54,5910.54,5910.54,564
2004/9/15,09:03:00,5909.36,5909.36,5909.36,5909.36,637
2004/9/15,09:04:00,5910.43,5910.43,5910.43,5910.43,613
2004/9/15,09:05:00,5909.59,5909.59,5909.59,5909.59,609
2004/9/15,09:06:00,5903.32,5903.32,5903.32,5903.32,500
2004/9/15,09:07:00,5905.26,5905.26,5905.26,5905.26,466
2004/9/15,09:08:00,5905.54,5905.54,5905.54,5905.54,461
2004/9/15,09:09:00,5906.05,5906.05,5906.05,5906.05,541
2004/9/15,09:10:00,5910.86,5910.86,5910.86,5910.86,398
2004/9/15,09:11:00,5913.32,5913.32,5913.32,5913.32,557
2004/9/15,09:12:00,5915.07,5915.07,5915.07,5915.07,444
2004/9/15,09:13:00,5912.66,5912.66,5912.66,5912.66,384
2004/9/15,09:14:00,5916.03,5916.03,5916.03,5916.03,421
2004/9/15,09:15:00,5910.11,5910.11,5910.11,5910.11,409
2004/9/15,09:16:00,5909.87,5909.87,5909.87,5909.87,429
2004/9/15,09:17:00,5909.32,5909.32,5909.32,5909.32,361
2004/9/15,09:18:00,5906.82,5906.82,5906.82,5906.82,350
2004/9/15,09:19:00,5905.63,5905.63,5905.63,5905.63,359
2004/9/15,09:20:00,5903.96,5903.96,5903.96,5903.96,354
2004/9/15,09:21:00,5901.79,5901.79,5901.79,5901.79,319
2004/9/15,09:22:00,5898.21,5898.21,5898.21,5898.21,303
2004/9/15,09:23:00,5896.88,5896.88,5896.88,5896.88,389
2004/9/15,09:24:00,5895.15,5895.15,5895.15,5895.15,398
2004/9/15,09:25:00,5895.70,5895.70,5895.70,5895.70,391
2004/9/15,09:26:00,5902.61,5902.61,5902.61,5902.61,367
2004/9/15,09:27:00,5902.68,5902.68,5902.68,5902.68,420
2004/9/15,09:28:00,5902.42,5902.42,5902.42,5902.42,345
2004/9/15,09:29:00,5904.45,5904.45,5904.45,5904.45,326
2004/9/15,09:30:00,5903.38,5903.38,5903.38,5903.38,289
2004/9/15,09:31:00,5907.90,5907.90,5907.90,5907.90,296
2004/9/15,09:32:00,5910.93,5910.93,5910.93,5910.93,286
2004/9/15,09:33:00,5906.67,5906.67,5906.67,5906.67,266
2004/9/15,09:34:00,5904.52,5904.52,5904.52,5904.52,264
2004/9/15,09:35:00,5911.22,5911.22,5911.22,5911.22,300
2004/9/15,09:36:00,5914.30,5914.30,5914.30,5914.30,261
2004/9/15,09:37:00,5917.16,5917.16,5917.16,5917.16,315
2004/9/15,09:38:00,5918.63,5918.63,5918.63,5918.63,294
2004/9/15,09:39:00,5921.72,5921.72,5921.72,5921.72,499
2004/9/15,09:40:00,5921.45,5921.45,5921.45,5921.45,556
2004/9/15,09:41:00,5925.93,5925.93,5925.93,5925.93,612
2004/9/15,09:42:00,5929.79,5929.79,5929.79,5929.79,533
2004/9/15,09:43:00,5928.86,5928.86,5928.86,5928.86,496
2004/9/15,09:44:00,5925.37,5925.37,5925.37,5925.37,479
2004/9/15,09:45:00,5926.44,5926.44,5926.44,5926.44,410
2004/9/15,09:46:00,5923.44,5923.44,5923.44,5923.44,304
2004/9/15,09:47:00,5921.62,5921.62,5921.62,5921.62,252
2004/9/15,09:48:00,5921.03,5921.03,5921.03,5921.03,258
2004/9/15,09:49:00,5919.97,5919.97,5919.97,5919.97,228
2004/9/15,09:50:00,5917.65,5917.65,5917.65,5917.65,193
2004/9/15,09:51:00,5916.07,5916.07,5916.07,5916.07,233
2004/9/15,09:52:00,5913.74,5913.74,5913.74,5913.74,196
2004/9/15,09:53:00,5910.31,5910.31,5910.31,5910.31,221
2004/9/15,09:54:00,5910.78,5910.78,5910.78,5910.78,206
2004/9/15,09:55:00,5917.99,5917.99,5917.99,5917.99,192
2004/9/15,09:56:00,5920.84,5920.84,5920.84,5920.84,190
2004/9/15,09:57:00,5919.12,5919.12,5919.12,5919.12,167
2004/9/15,09:58:00,5921.21,5921.21,5921.21,5921.21,193
2004/9/15,09:59:00,5921.08,5921.08,5921.08,5921.08,137
2004/9/15,10:00:00,5917.29,5917.29,5917.29,5917.29,142
2004/9/15,10:01:00,5918.30,5918.30,5918.30,5918.30,160
2004/9/15,10:02:00,5916.97,5916.97,5916.97,5916.97,120
2004/9/15,10:03:00,5916.77,5916.77,5916.77,5916.77,106
2004/9/15,10:04:00,5911.66,5911.66,5911.66,5911.66,99
2004/9/15,10:05:00,5915.66,5915.66,5915.66,5915.66,131
2004/9/15,10:06:00,5913.89,5913.89,5913.89,5913.89,160
2004/9/15,10:07:00,5915.87,5915.87,5915.87,5915.87,195
2004/9/15,10:08:00,5913.84,5913.84,5913.84,5913.84,145
2004/9/15,10:09:00,5911.88,5911.88,5911.88,5911.88,190
2004/9/15,10:10:00,5909.78,5909.78,5909.78,5909.78,151
2004/9/15,10:11:00,5920.19,5920.19,5920.19,5920.19,186
2004/9/15,10:12:00,5919.78,5919.78,5919.78,5919.78,194
2004/9/15,10:13:00,5918.74,5918.74,5918.74,5918.74,227
2004/9/15,10:14:00,5923.52,5923.52,5923.52,5923.52,210
2004/9/15,10:15:00,5922.59,5922.59,5922.59,5922.59,198
2004/9/15,10:16:00,5924.84,5924.84,5924.84,5924.84,237
2004/9/15,10:17:00,5922.20,5922.20,5922.20,5922.20,195
2004/9/15,10:18:00,5921.77,5921.77,5921.77,5921.77,209
2004/9/15,10:19:00,5922.49,5922.49,5922.49,5922.49,261
2004/9/15,10:20:00,5926.41,5926.41,5926.41,5926.41,194
2004/9/15,10:21:00,5920.47,5920.47,5920.47,5920.47,224
2004/9/15,10:22:00,5920.53,5920.53,5920.53,5920.53,276
2004/9/15,10:23:00,5915.74,5915.74,5915.74,5915.74,267
2004/9/15,10:24:00,5917.30,5917.30,5917.30,5917.30,297
2004/9/15,10:25:00,5919.81,5919.81,5919.81,5919.81,253
2004/9/15,10:26:00,5921.06,5921.06,5921.06,5921.06,156
2004/9/15,10:27:00,5920.71,5920.71,5920.71,5920.71,191
2004/9/15,10:28:00,5922.13,5922.13,5922.13,5922.13,155
2004/9/15,10:29:00,5916.66,5916.66,5916.66,5916.66,136
2004/9/15,10:30:00,5915.79,5915.79,5915.79,5915.79,139
2004/9/15,10:31:00,5915.26,5915.26,5915.26,5915.26,129
2004/9/15,10:32:00,5912.47,5912.47,5912.47,5912.47,113
2004/9/15,10:33:00,5913.40,5913.40,5913.40,5913.40,153
2004/9/15,10:34:00,5915.42,5915.42,5915.42,5915.42,149
2004/9/15,10:35:00,5910.38,5910.38,5910.38,5910.38,139
2004/9/15,10:36:00,5909.95,5909.95,5909.95,5909.95,143
2004/9/15,10:37:00,5911.21,5911.21,5911.21,5911.21,136
2004/9/15,10:38:00,5915.93,5915.93,5915.93,5915.93,137
2004/9/15,10:39:00,5918.56,5918.56,5918.56,5918.56,141
2004/9/15,10:40:00,5918.80,5918.80,5918.80,5918.80,123
2004/9/15,10:41:00,5919.45,5919.45,5919.45,5919.45,149
2004/9/15,10:42:00,5918.38,5918.38,5918.38,5918.38,155
2004/9/15,10:43:00,5916.51,5916.51,5916.51,5916.51,124
2004/9/15,10:44:00,5915.41,5915.41,5915.41,5915.41,155
2004/9/15,10:45:00,5913.15,5913.15,5913.15,5913.15,209
2004/9/15,10:46:00,5916.61,5916.61,5916.61,5916.61,283
2004/9/15,10:47:00,5915.65,5915.65,5915.65,5915.65,226
2004/9/15,10:48:00,5914.07,5914.07,5914.07,5914.07,222
2004/9/15,10:49:00,5913.33,5913.33,5913.33,5913.33,174
2004/9/15,10:50:00,5917.63,5917.63,5917.63,5917.63,186
2004/9/15,10:51:00,5919.95,5919.95,5919.95,5919.95,199
2004/9/15,10:52:00,5917.19,5917.19,5917.19,5917.19,278
2004/9/15,10:53:00,5914.81,5914.81,5914.81,5914.81,259
2004/9/15,10:54:00,5912.62,5912.62,5912.62,5912.62,176
2004/9/15,10:55:00,5911.31,5911.31,5911.31,5911.31,166
2004/9/15,10:56:00,5911.61,5911.61,5911.61,5911.61,172
2004/9/15,10:57:00,5912.31,5912.31,5912.31,5912.31,140
2004/9/15,10:58:00,5907.68,5907.68,5907.68,5907.68,110
2004/9/15,10:59:00,5915.43,5915.43,5915.43,5915.43,149
2004/9/15,11:00:00,5913.98,5913.98,5913.98,5913.98,159
2004/9/15,11:01:00,5913.84,5913.84,5913.84,5913.84,149
2004/9/15,11:02:00,5913.30,5913.30,5913.30,5913.30,118
2004/9/15,11:03:00,5912.04,5912.04,5912.04,5912.04,138
2004/9/15,11:04:00,5910.34,5910.34,5910.34,5910.34,127
2004/9/15,11:05:00,5914.46,5914.46,5914.46,5914.46,142
2004/9/15,11:06:00,5910.13,5910.13,5910.13,5910.13,171
2004/9/15,11:07:00,5907.17,5907.17,5907.17,5907.17,147
2004/9/15,11:08:00,5906.87,5906.87,5906.87,5906.87,154
2004/9/15,11:09:00,5908.31,5908.31,5908.31,5908.31,145
2004/9/15,11:10:00,5906.12,5906.12,5906.12,5906.12,140
2004/9/15,11:11:00,5905.95,5905.95,5905.95,5905.95,149
2004/9/15,11:12:00,5902.30,5902.30,5902.30,5902.30,184
2004/9/15,11:13:00,5904.61,5904.61,5904.61,5904.61,220
2004/9/15,11:14:00,5900.76,5900.76,5900.76,5900.76,208
2004/9/15,11:15:00,5903.45,5903.45,5903.45,5903.45,164
2004/9/15,11:16:00,5897.58,5897.58,5897.58,5897.58,205
2004/9/15,11:17:00,5903.21,5903.21,5903.21,5903.21,278
2004/9/15,11:18:00,5901.31,5901.31,5901.31,5901.31,259
2004/9/15,11:19:00,5897.18,5897.18,5897.18,5897.18,212
2004/9/15,11:20:00,5898.67,5898.67,5898.67,5898.67,216
2004/9/15,11:21:00,5899.67,5899.67,5899.67,5899.67,211
2004/9/15,11:22:00,5898.34,5898.34,5898.34,5898.34,210
2004/9/15,11:23:00,5898.60,5898.60,5898.60,5898.60,189
2004/9/15,11:24:00,5894.96,5894.96,5894.96,5894.96,156
2004/9/15,11:25:00,5895.52,5895.52,5895.52,5895.52,205
2004/9/15,11:26:00,5892.55,5892.55,5892.55,5892.55,182
2004/9/15,11:27:00,5893.25,5893.25,5893.25,5893.25,137
2004/9/15,11:28:00,5895.44,5895.44,5895.44,5895.44,172
2004/9/15,11:29:00,5892.45,5892.45,5892.45,5892.45,170
2004/9/15,11:30:00,5893.93,5893.93,5893.93,5893.93,219
2004/9/15,11:31:00,5897.00,5897.00,5897.00,5897.00,215
2004/9/15,11:32:00,5895.35,5895.35,5895.35,5895.35,145
2004/9/15,11:33:00,5896.18,5896.18,5896.18,5896.18,290
2004/9/15,11:34:00,5903.58,5903.58,5903.58,5903.58,139
2004/9/15,11:35:00,5901.93,5901.93,5901.93,5901.93,158
2004/9/15,11:36:00,5899.41,5899.41,5899.41,5899.41,230
2004/9/15,11:37:00,5897.74,5897.74,5897.74,5897.74,161
2004/9/15,11:38:00,5894.24,5894.24,5894.24,5894.24,105
2004/9/15,11:39:00,5895.70,5895.70,5895.70,5895.70,133
2004/9/15,11:40:00,5894.87,5894.87,5894.87,5894.87,142
2004/9/15,11:41:00,5894.60,5894.60,5894.60,5894.60,134
2004/9/15,11:42:00,5891.36,5891.36,5891.36,5891.36,135
2004/9/15,11:43:00,5889.87,5889.87,5889.87,5889.87,147
2004/9/15,11:44:00,5888.09,5888.09,5888.09,5888.09,187
2004/9/15,11:45:00,5890.57,5890.57,5890.57,5890.57,209
2004/9/15,11:46:00,5892.85,5892.85,5892.85,5892.85,245
2004/9/15,11:47:00,5890.83,5890.83,5890.83,5890.83,220
2004/9/15,11:48:00,5893.52,5893.52,5893.52,5893.52,205
2004/9/15,11:49:00,5892.33,5892.33,5892.33,5892.33,203
2004/9/15,11:50:00,5889.03,5889.03,5889.03,5889.03,224
2004/9/15,11:51:00,5889.29,5889.29,5889.29,5889.29,178
2004/9/15,11:52:00,5890.96,5890.96,5890.96,5890.96,182
2004/9/15,11:53:00,5891.10,5891.10,5891.10,5891.10,178
2004/9/15,11:54:00,5888.28,5888.28,5888.28,5888.28,147
2004/9/15,11:55:00,5887.88,5887.88,5887.88,5887.88,152
2004/9/15,11:56:00,5885.55,5885.55,5885.55,5885.55,185
2004/9/15,11:57:00,5888.46,5888.46,5888.46,5888.46,141
2004/9/15,11:58:00,5887.80,5887.80,5887.80,5887.80,208
2004/9/15,11:59:00,5887.77,5887.77,5887.77,5887.77,221
2004/9/15,12:00:00,5885.36,5885.36,5885.36,5885.36,124
2004/9/15,12:01:00,5885.29,5885.29,5885.29,5885.29,212
2004/9/15,12:02:00,5884.58,5884.58,5884.58,5884.58,170
2004/9/15,12:03:00,5884.61,5884.61,5884.61,5884.61,150
2004/9/15,12:04:00,5885.33,5885.33,5885.33,5885.33,113
2004/9/15,12:05:00,5885.41,5885.41,5885.41,5885.41,141
2004/9/15,12:06:00,5886.56,5886.56,5886.56,5886.56,126
2004/9/15,12:07:00,5886.43,5886.43,5886.43,5886.43,161
2004/9/15,12:08:00,5888.02,5888.02,5888.02,5888.02,135
2004/9/15,12:09:00,5884.82,5884.82,5884.82,5884.82,144
2004/9/15,12:10:00,5883.86,5883.86,5883.86,5883.86,140
2004/9/15,12:11:00,5893.13,5893.13,5893.13,5893.13,128
2004/9/15,12:12:00,5891.91,5891.91,5891.91,5891.91,139
2004/9/15,12:13:00,5891.03,5891.03,5891.03,5891.03,126
2004/9/15,12:14:00,5895.06,5895.06,5895.06,5895.06,120
2004/9/15,12:15:00,5889.35,5889.35,5889.35,5889.35,122
2004/9/15,12:16:00,5896.63,5896.63,5896.63,5896.63,109
2004/9/15,12:17:00,5889.25,5889.25,5889.25,5889.25,90
2004/9/15,12:18:00,5892.10,5892.10,5892.10,5892.10,114
2004/9/15,12:19:00,5885.40,5885.40,5885.40,5885.40,148
2004/9/15,12:20:00,5885.09,5885.09,5885.09,5885.09,106
2004/9/15,12:21:00,5888.71,5888.71,5888.71,5888.71,154
2004/9/15,12:22:00,5892.44,5892.44,5892.44,5892.44,187
2004/9/15,12:23:00,5895.10,5895.10,5895.10,5895.10,133
2004/9/15,12:24:00,5890.50,5890.50,5890.50,5890.50,131
2004/9/15,12:25:00,5887.03,5887.03,5887.03,5887.03,135
2004/9/15,12:26:00,5886.89,5886.89,5886.89,5886.89,125
2004/9/15,12:27:00,5891.11,5891.11,5891.11,5891.11,165
2004/9/15,12:28:00,5887.37,5887.37,5887.37,5887.37,128
2004/9/15,12:29:00,5884.85,5884.85,5884.85,5884.85,134
2004/9/15,12:30:00,5885.60,5885.60,5885.60,5885.60,96
2004/9/15,12:31:00,5883.68,5883.68,5883.68,5883.68,178
2004/9/15,12:32:00,5885.90,5885.90,5885.90,5885.90,160
2004/9/15,12:33:00,5883.02,5883.02,5883.02,5883.02,265
2004/9/15,12:34:00,5884.16,5884.16,5884.16,5884.16,208
2004/9/15,12:35:00,5880.52,5880.52,5880.52,5880.52,170
2004/9/15,12:36:00,5879.78,5879.78,5879.78,5879.78,168
2004/9/15,12:37:00,5877.78,5877.78,5877.78,5877.78,181
2004/9/15,12:38:00,5875.67,5875.67,5875.67,5875.67,195
2004/9/15,12:39:00,5874.51,5874.51,5874.51,5874.51,261
2004/9/15,12:40:00,5872.03,5872.03,5872.03,5872.03,271
2004/9/15,12:41:00,5869.58,5869.58,5869.58,5869.58,284
2004/9/15,12:42:00,5864.36,5864.36,5864.36,5864.36,428
2004/9/15,12:43:00,5866.09,5866.09,5866.09,5866.09,493
2004/9/15,12:44:00,5863.07,5863.07,5863.07,5863.07,427
2004/9/15,12:45:00,5863.85,5863.85,5863.85,5863.85,355
2004/9/15,12:46:00,5862.26,5862.26,5862.26,5862.26,367
2004/9/15,12:47:00,5861.45,5861.45,5861.45,5861.45,315
2004/9/15,12:48:00,5863.08,5863.08,5863.08,5863.08,289
2004/9/15,12:49:00,5866.56,5866.56,5866.56,5866.56,237
2004/9/15,12:50:00,5869.06,5869.06,5869.06,5869.06,183
2004/9/15,12:51:00,5867.19,5867.19,5867.19,5867.19,232
2004/9/15,12:52:00,5869.17,5869.17,5869.17,5869.17,168
2004/9/15,12:53:00,5867.30,5867.30,5867.30,5867.30,153
2004/9/15,12:54:00,5870.05,5870.05,5870.05,5870.05,176
2004/9/15,12:55:00,5869.37,5869.37,5869.37,5869.37,171
2004/9/15,12:56:00,5872.60,5872.60,5872.60,5872.60,148
2004/9/15,12:57:00,5873.78,5873.78,5873.78,5873.78,162
2004/9/15,12:58:00,5872.14,5872.14,5872.14,5872.14,129
2004/9/15,12:59:00,5872.04,5872.04,5872.04,5872.04,142
2004/9/15,13:00:00,5874.50,5874.50,5874.50,5874.50,137
2004/9/15,13:01:00,5871.76,5871.76,5871.76,5871.76,117
2004/9/15,13:02:00,5870.87,5870.87,5870.87,5870.87,172
2004/9/15,13:03:00,5870.95,5870.95,5870.95,5870.95,156
2004/9/15,13:04:00,5874.75,5874.75,5874.75,5874.75,172
2004/9/15,13:05:00,5872.37,5872.37,5872.37,5872.37,164
2004/9/15,13:06:00,5875.39,5875.39,5875.39,5875.39,143
2004/9/15,13:07:00,5873.51,5873.51,5873.51,5873.51,222
2004/9/15,13:08:00,5873.76,5873.76,5873.76,5873.76,223
2004/9/15,13:09:00,5875.32,5875.32,5875.32,5875.32,191
2004/9/15,13:10:00,5873.86,5873.86,5873.86,5873.86,193
2004/9/15,13:11:00,5873.49,5873.49,5873.49,5873.49,196
2004/9/15,13:12:00,5870.19,5870.19,5870.19,5870.19,218
2004/9/15,13:13:00,5871.61,5871.61,5871.61,5871.61,305
2004/9/15,13:14:00,5873.10,5873.10,5873.10,5873.10,244
2004/9/15,13:15:00,5875.05,5875.05,5875.05,5875.05,259
2004/9/15,13:16:00,5876.57,5876.57,5876.57,5876.57,236
2004/9/15,13:17:00,5872.30,5872.30,5872.30,5872.30,245
2004/9/15,13:18:00,5872.75,5872.75,5872.75,5872.75,310
2004/9/15,13:19:00,5872.07,5872.07,5872.07,5872.07,257
2004/9/15,13:20:00,5870.33,5870.33,5870.33,5870.33,280
2004/9/15,13:21:00,5876.88,5876.88,5876.88,5876.88,314
2004/9/15,13:22:00,5874.12,5874.12,5874.12,5874.12,357
2004/9/15,13:23:00,5876.05,5876.05,5876.05,5876.05,469
2004/9/15,13:24:00,5874.38,5874.38,5874.38,5874.38,394
2004/9/15,13:25:00,5871.32,5871.32,5871.32,5871.32,396
2004/9/15,13:26:00,5871.32,5871.32,5871.32,5871.32,0
2004/9/15,13:27:00,5871.32,5871.32,5871.32,5871.32,0
2004/9/15,13:28:00,5871.32,5871.32,5871.32,5871.32,0
2004/9/15,13:29:00,5871.32,5871.32,5871.32,5871.32,0
2004/9/15,13:30:00,5871.07,5871.07,5871.07,5871.07,3517
2004/9/16,09:00:00,5871.07,5871.07,5871.07,5871.07,80
2004/9/16,09:01:00,5826.38,5826.38,5826.38,5826.38,1659
2004/9/16,09:02:00,5828.18,5828.18,5828.18,5828.18,550
2004/9/16,09:03:00,5835.96,5835.96,5835.96,5835.96,655
2004/9/16,09:04:00,5836.45,5836.45,5836.45,5836.45,677
2004/9/16,09:05:00,5838.51,5838.51,5838.51,5838.51,640
2004/9/16,09:06:00,5847.88,5847.88,5847.88,5847.88,619
2004/9/16,09:07:00,5840.81,5840.81,5840.81,5840.81,573
2004/9/16,09:08:00,5845.19,5845.19,5845.19,5845.19,508
2004/9/16,09:09:00,5838.02,5838.02,5838.02,5838.02,489
2004/9/16,09:10:00,5843.34,5843.34,5843.34,5843.34,504
2004/9/16,09:11:00,5835.40,5835.40,5835.40,5835.40,456
2004/9/16,09:12:00,5835.96,5835.96,5835.96,5835.96,516
2004/9/16,09:13:00,5835.77,5835.77,5835.77,5835.77,460
2004/9/16,09:14:00,5834.12,5834.12,5834.12,5834.12,463
2004/9/16,09:15:00,5828.64,5828.64,5828.64,5828.64,406
2004/9/16,09:16:00,5829.12,5829.12,5829.12,5829.12,413
2004/9/16,09:17:00,5834.96,5834.96,5834.96,5834.96,402
2004/9/16,09:18:00,5829.10,5829.10,5829.10,5829.10,504
2004/9/16,09:19:00,5831.31,5831.31,5831.31,5831.31,423
2004/9/16,09:20:00,5832.23,5832.23,5832.23,5832.23,408
2004/9/16,09:21:00,5834.28,5834.28,5834.28,5834.28,402
2004/9/16,09:22:00,5835.65,5835.65,5835.65,5835.65,400
2004/9/16,09:23:00,5840.29,5840.29,5840.29,5840.29,316
2004/9/16,09:24:00,5839.70,5839.70,5839.70,5839.70,389
2004/9/16,09:25:00,5844.65,5844.65,5844.65,5844.65,337
2004/9/16,09:26:00,5845.64,5845.64,5845.64,5845.64,388
2004/9/16,09:27:00,5850.30,5850.30,5850.30,5850.30,396
2004/9/16,09:28:00,5849.80,5849.80,5849.80,5849.80,375
2004/9/16,09:29:00,5847.87,5847.87,5847.87,5847.87,378
2004/9/16,09:30:00,5847.44,5847.44,5847.44,5847.44,325
2004/9/16,09:31:00,5845.58,5845.58,5845.58,5845.58,374
2004/9/16,09:32:00,5842.43,5842.43,5842.43,5842.43,340
2004/9/16,09:33:00,5840.33,5840.33,5840.33,5840.33,394
2004/9/16,09:34:00,5836.77,5836.77,5836.77,5836.77,292
2004/9/16,09:35:00,5835.58,5835.58,5835.58,5835.58,431
2004/9/16,09:36:00,5832.75,5832.75,5832.75,5832.75,342
2004/9/16,09:37:00,5829.27,5829.27,5829.27,5829.27,254
2004/9/16,09:38:00,5832.04,5832.04,5832.04,5832.04,313
2004/9/16,09:39:00,5833.67,5833.67,5833.67,5833.67,262
2004/9/16,09:40:00,5834.06,5834.06,5834.06,5834.06,247
2004/9/16,09:41:00,5833.28,5833.28,5833.28,5833.28,229
2004/9/16,09:42:00,5832.24,5832.24,5832.24,5832.24,227
2004/9/16,09:43:00,5832.65,5832.65,5832.65,5832.65,267
2004/9/16,09:44:00,5831.08,5831.08,5831.08,5831.08,222
2004/9/16,09:45:00,5834.47,5834.47,5834.47,5834.47,225
2004/9/16,09:46:00,5835.57,5835.57,5835.57,5835.57,217
2004/9/16,09:47:00,5838.72,5838.72,5838.72,5838.72,226
2004/9/16,09:48:00,5837.22,5837.22,5837.22,5837.22,242
2004/9/16,09:49:00,5836.97,5836.97,5836.97,5836.97,205
2004/9/16,09:50:00,5838.27,5838.27,5838.27,5838.27,160
2004/9/16,09:51:00,5837.93,5837.93,5837.93,5837.93,187
2004/9/16,09:52:00,5838.83,5838.83,5838.83,5838.83,177
2004/9/16,09:53:00,5844.09,5844.09,5844.09,5844.09,146
2004/9/16,09:54:00,5841.72,5841.72,5841.72,5841.72,194
2004/9/16,09:55:00,5843.48,5843.48,5843.48,5843.48,208
2004/9/16,09:56:00,5843.62,5843.62,5843.62,5843.62,310
2004/9/16,09:57:00,5847.16,5847.16,5847.16,5847.16,259
2004/9/16,09:58:00,5839.40,5839.40,5839.40,5839.40,326
2004/9/16,09:59:00,5846.44,5846.44,5846.44,5846.44,239
2004/9/16,10:00:00,5846.32,5846.32,5846.32,5846.32,222
2004/9/16,10:01:00,5846.11,5846.11,5846.11,5846.11,306
2004/9/16,10:02:00,5841.31,5841.31,5841.31,5841.31,237
2004/9/16,10:03:00,5847.81,5847.81,5847.81,5847.81,220
2004/9/16,10:04:00,5844.08,5844.08,5844.08,5844.08,274
2004/9/16,10:05:00,5843.34,5843.34,5843.34,5843.34,206
2004/9/16,10:06:00,5847.32,5847.32,5847.32,5847.32,234
2004/9/16,10:07:00,5848.58,5848.58,5848.58,5848.58,235
2004/9/16,10:08:00,5846.30,5846.30,5846.30,5846.30,207
2004/9/16,10:09:00,5850.76,5850.76,5850.76,5850.76,237
2004/9/16,10:10:00,5852.41,5852.41,5852.41,5852.41,253
2004/9/16,10:11:00,5851.76,5851.76,5851.76,5851.76,380
2004/9/16,10:12:00,5855.95,5855.95,5855.95,5855.95,361
2004/9/16,10:13:00,5852.04,5852.04,5852.04,5852.04,322
2004/9/16,10:14:00,5855.12,5855.12,5855.12,5855.12,283
2004/9/16,10:15:00,5857.45,5857.45,5857.45,5857.45,228
2004/9/16,10:16:00,5859.58,5859.58,5859.58,5859.58,251
2004/9/16,10:17:00,5858.08,5858.08,5858.08,5858.08,249
2004/9/16,10:18:00,5858.48,5858.48,5858.48,5858.48,219
2004/9/16,10:19:00,5859.04,5859.04,5859.04,5859.04,220
2004/9/16,10:20:00,5857.89,5857.89,5857.89,5857.89,218
2004/9/16,10:21:00,5860.50,5860.50,5860.50,5860.50,271
2004/9/16,10:22:00,5859.30,5859.30,5859.30,5859.30,224
2004/9/16,10:23:00,5859.75,5859.75,5859.75,5859.75,221
2004/9/16,10:24:00,5857.44,5857.44,5857.44,5857.44,174
2004/9/16,10:25:00,5859.46,5859.46,5859.46,5859.46,196
2004/9/16,10:26:00,5857.55,5857.55,5857.55,5857.55,170
2004/9/16,10:27:00,5855.82,5855.82,5855.82,5855.82,177
2004/9/16,10:28:00,5857.26,5857.26,5857.26,5857.26,222
2004/9/16,10:29:00,5855.44,5855.44,5855.44,5855.44,183
2004/9/16,10:30:00,5853.87,5853.87,5853.87,5853.87,182
2004/9/16,10:31:00,5856.22,5856.22,5856.22,5856.22,148
2004/9/16,10:32:00,5853.07,5853.07,5853.07,5853.07,137
2004/9/16,10:33:00,5849.62,5849.62,5849.62,5849.62,149
2004/9/16,10:34:00,5851.91,5851.91,5851.91,5851.91,254
2004/9/16,10:35:00,5849.21,5849.21,5849.21,5849.21,198
2004/9/16,10:36:00,5847.15,5847.15,5847.15,5847.15,163
2004/9/16,10:37:00,5850.56,5850.56,5850.56,5850.56,171
2004/9/16,10:38:00,5850.77,5850.77,5850.77,5850.77,169
2004/9/16,10:39:00,5849.41,5849.41,5849.41,5849.41,140
2004/9/16,10:40:00,5853.56,5853.56,5853.56,5853.56,128
2004/9/16,10:41:00,5851.53,5851.53,5851.53,5851.53,144
2004/9/16,10:42:00,5853.29,5853.29,5853.29,5853.29,125
2004/9/16,10:43:00,5854.11,5854.11,5854.11,5854.11,115
2004/9/16,10:44:00,5853.60,5853.60,5853.60,5853.60,142
2004/9/16,10:45:00,5853.00,5853.00,5853.00,5853.00,130
2004/9/16,10:46:00,5855.45,5855.45,5855.45,5855.45,111
2004/9/16,10:47:00,5852.74,5852.74,5852.74,5852.74,124
2004/9/16,10:48:00,5855.68,5855.68,5855.68,5855.68,136
2004/9/16,10:49:00,5854.79,5854.79,5854.79,5854.79,149
2004/9/16,10:50:00,5853.53,5853.53,5853.53,5853.53,127
2004/9/16,10:51:00,5852.67,5852.67,5852.67,5852.67,111
2004/9/16,10:52:00,5855.16,5855.16,5855.16,5855.16,130
2004/9/16,10:53:00,5850.82,5850.82,5850.82,5850.82,136
2004/9/16,10:54:00,5851.32,5851.32,5851.32,5851.32,121
2004/9/16,10:55:00,5852.70,5852.70,5852.70,5852.70,138
2004/9/16,10:56:00,5852.93,5852.93,5852.93,5852.93,132
2004/9/16,10:57:00,5853.11,5853.11,5853.11,5853.11,103
2004/9/16,10:58:00,5854.02,5854.02,5854.02,5854.02,92
2004/9/16,10:59:00,5845.09,5845.09,5845.09,5845.09,95
2004/9/16,11:00:00,5844.56,5844.56,5844.56,5844.56,107
2004/9/16,11:01:00,5847.96,5847.96,5847.96,5847.96,134
2004/9/16,11:02:00,5848.33,5848.33,5848.33,5848.33,120
2004/9/16,11:03:00,5849.62,5849.62,5849.62,5849.62,154
2004/9/16,11:04:00,5851.56,5851.56,5851.56,5851.56,125
2004/9/16,11:05:00,5850.25,5850.25,5850.25,5850.25,122
2004/9/16,11:06:00,5848.45,5848.45,5848.45,5848.45,144
2004/9/16,11:07:00,5850.75,5850.75,5850.75,5850.75,121
2004/9/16,11:08:00,5851.46,5851.46,5851.46,5851.46,158
2004/9/16,11:09:00,5850.92,5850.92,5850.92,5850.92,144
2004/9/16,11:10:00,5852.18,5852.18,5852.18,5852.18,135
2004/9/16,11:11:00,5850.74,5850.74,5850.74,5850.74,137
2004/9/16,11:12:00,5852.16,5852.16,5852.16,5852.16,107
2004/9/16,11:13:00,5852.50,5852.50,5852.50,5852.50,119
2004/9/16,11:14:00,5849.96,5849.96,5849.96,5849.96,112
2004/9/16,11:15:00,5850.26,5850.26,5850.26,5850.26,154
2004/9/16,11:16:00,5850.18,5850.18,5850.18,5850.18,144
2004/9/16,11:17:00,5851.11,5851.11,5851.11,5851.11,139
2004/9/16,11:18:00,5847.63,5847.63,5847.63,5847.63,192
2004/9/16,11:19:00,5850.91,5850.91,5850.91,5850.91,190
2004/9/16,11:20:00,5852.52,5852.52,5852.52,5852.52,172
2004/9/16,11:21:00,5854.79,5854.79,5854.79,5854.79,140
2004/9/16,11:22:00,5854.47,5854.47,5854.47,5854.47,151
2004/9/16,11:23:00,5853.91,5853.91,5853.91,5853.91,159
2004/9/16,11:24:00,5852.90,5852.90,5852.90,5852.90,141
2004/9/16,11:25:00,5854.00,5854.00,5854.00,5854.00,169
2004/9/16,11:26:00,5853.89,5853.89,5853.89,5853.89,122
2004/9/16,11:27:00,5855.86,5855.86,5855.86,5855.86,127
2004/9/16,11:28:00,5852.64,5852.64,5852.64,5852.64,107
2004/9/16,11:29:00,5853.09,5853.09,5853.09,5853.09,145
2004/9/16,11:30:00,5851.17,5851.17,5851.17,5851.17,128
2004/9/16,11:31:00,5855.89,5855.89,5855.89,5855.89,117
2004/9/16,11:32:00,5853.39,5853.39,5853.39,5853.39,138
2004/9/16,11:33:00,5854.98,5854.98,5854.98,5854.98,129
2004/9/16,11:34:00,5854.02,5854.02,5854.02,5854.02,169
2004/9/16,11:35:00,5855.96,5855.96,5855.96,5855.96,176
2004/9/16,11:36:00,5857.56,5857.56,5857.56,5857.56,198
2004/9/16,11:37:00,5859.04,5859.04,5859.04,5859.04,153
2004/9/16,11:38:00,5860.50,5860.50,5860.50,5860.50,234
2004/9/16,11:39:00,5858.88,5858.88,5858.88,5858.88,190
2004/9/16,11:40:00,5859.92,5859.92,5859.92,5859.92,238
2004/9/16,11:41:00,5861.28,5861.28,5861.28,5861.28,211
2004/9/16,11:42:00,5865.55,5865.55,5865.55,5865.55,224
2004/9/16,11:43:00,5861.86,5861.86,5861.86,5861.86,198
2004/9/16,11:44:00,5863.83,5863.83,5863.83,5863.83,204
2004/9/16,11:45:00,5864.08,5864.08,5864.08,5864.08,143
2004/9/16,11:46:00,5869.98,5869.98,5869.98,5869.98,212
2004/9/16,11:47:00,5866.15,5866.15,5866.15,5866.15,182
2004/9/16,11:48:00,5868.11,5868.11,5868.11,5868.11,203
2004/9/16,11:49:00,5873.94,5873.94,5873.94,5873.94,197
2004/9/16,11:50:00,5871.00,5871.00,5871.00,5871.00,267
2004/9/16,11:51:00,5872.33,5872.33,5872.33,5872.33,309
2004/9/16,11:52:00,5872.62,5872.62,5872.62,5872.62,254
2004/9/16,11:53:00,5871.70,5871.70,5871.70,5871.70,262
2004/9/16,11:54:00,5868.21,5868.21,5868.21,5868.21,220
2004/9/16,11:55:00,5866.65,5866.65,5866.65,5866.65,259
2004/9/16,11:56:00,5867.23,5867.23,5867.23,5867.23,187
2004/9/16,11:57:00,5864.32,5864.32,5864.32,5864.32,215
2004/9/16,11:58:00,5862.33,5862.33,5862.33,5862.33,178
2004/9/16,11:59:00,5866.72,5866.72,5866.72,5866.72,154
2004/9/16,12:00:00,5863.56,5863.56,5863.56,5863.56,141
2004/9/16,12:01:00,5862.66,5862.66,5862.66,5862.66,144
2004/9/16,12:02:00,5863.84,5863.84,5863.84,5863.84,157
2004/9/16,12:03:00,5858.11,5858.11,5858.11,5858.11,143
2004/9/16,12:04:00,5860.32,5860.32,5860.32,5860.32,113
2004/9/16,12:05:00,5860.69,5860.69,5860.69,5860.69,109
2004/9/16,12:06:00,5861.86,5861.86,5861.86,5861.86,133
2004/9/16,12:07:00,5864.28,5864.28,5864.28,5864.28,104
2004/9/16,12:08:00,5864.90,5864.90,5864.90,5864.90,103
2004/9/16,12:09:00,5862.85,5862.85,5862.85,5862.85,101
2004/9/16,12:10:00,5862.41,5862.41,5862.41,5862.41,88
2004/9/16,12:11:00,5863.20,5863.20,5863.20,5863.20,84
2004/9/16,12:12:00,5865.21,5865.21,5865.21,5865.21,121
2004/9/16,12:13:00,5860.94,5860.94,5860.94,5860.94,118
2004/9/16,12:14:00,5864.67,5864.67,5864.67,5864.67,137
2004/9/16,12:15:00,5866.01,5866.01,5866.01,5866.01,95
2004/9/16,12:16:00,5864.13,5864.13,5864.13,5864.13,116
2004/9/16,12:17:00,5862.67,5862.67,5862.67,5862.67,99
2004/9/16,12:18:00,5863.78,5863.78,5863.78,5863.78,110
2004/9/16,12:19:00,5866.57,5866.57,5866.57,5866.57,92
2004/9/16,12:20:00,5865.92,5865.92,5865.92,5865.92,126
2004/9/16,12:21:00,5864.35,5864.35,5864.35,5864.35,144
2004/9/16,12:22:00,5863.38,5863.38,5863.38,5863.38,159
2004/9/16,12:23:00,5862.80,5862.80,5862.80,5862.80,137
2004/9/16,12:24:00,5868.01,5868.01,5868.01,5868.01,170
2004/9/16,12:25:00,5862.96,5862.96,5862.96,5862.96,160
2004/9/16,12:26:00,5870.93,5870.93,5870.93,5870.93,140
2004/9/16,12:27:00,5865.02,5865.02,5865.02,5865.02,173
2004/9/16,12:28:00,5868.20,5868.20,5868.20,5868.20,204
2004/9/16,12:29:00,5866.46,5866.46,5866.46,5866.46,184
2004/9/16,12:30:00,5869.84,5869.84,5869.84,5869.84,181
2004/9/16,12:31:00,5869.61,5869.61,5869.61,5869.61,221
2004/9/16,12:32:00,5872.30,5872.30,5872.30,5872.30,276
2004/9/16,12:33:00,5871.90,5871.90,5871.90,5871.90,247
2004/9/16,12:34:00,5872.37,5872.37,5872.37,5872.37,243
2004/9/16,12:35:00,5875.55,5875.55,5875.55,5875.55,471
2004/9/16,12:36:00,5880.52,5880.52,5880.52,5880.52,442
2004/9/16,12:37:00,5882.56,5882.56,5882.56,5882.56,363
2004/9/16,12:38:00,5882.93,5882.93,5882.93,5882.93,358
2004/9/16,12:39:00,5883.38,5883.38,5883.38,5883.38,362
2004/9/16,12:40:00,5880.58,5880.58,5880.58,5880.58,320
2004/9/16,12:41:00,5883.76,5883.76,5883.76,5883.76,290
2004/9/16,12:42:00,5881.81,5881.81,5881.81,5881.81,307
2004/9/16,12:43:00,5880.82,5880.82,5880.82,5880.82,283
2004/9/16,12:44:00,5878.94,5878.94,5878.94,5878.94,280
2004/9/16,12:45:00,5880.45,5880.45,5880.45,5880.45,247
2004/9/16,12:46:00,5880.76,5880.76,5880.76,5880.76,259
2004/9/16,12:47:00,5877.62,5877.62,5877.62,5877.62,236
2004/9/16,12:48:00,5874.33,5874.33,5874.33,5874.33,259
2004/9/16,12:49:00,5874.19,5874.19,5874.19,5874.19,279
2004/9/16,12:50:00,5872.83,5872.83,5872.83,5872.83,213
2004/9/16,12:51:00,5875.34,5875.34,5875.34,5875.34,182
2004/9/16,12:52:00,5874.07,5874.07,5874.07,5874.07,182
2004/9/16,12:53:00,5873.75,5873.75,5873.75,5873.75,199
2004/9/16,12:54:00,5876.87,5876.87,5876.87,5876.87,155
2004/9/16,12:55:00,5875.66,5875.66,5875.66,5875.66,195
2004/9/16,12:56:00,5875.36,5875.36,5875.36,5875.36,162
2004/9/16,12:57:00,5877.49,5877.49,5877.49,5877.49,172
2004/9/16,12:58:00,5878.91,5878.91,5878.91,5878.91,187
2004/9/16,12:59:00,5882.11,5882.11,5882.11,5882.11,188
2004/9/16,13:00:00,5880.89,5880.89,5880.89,5880.89,176
2004/9/16,13:01:00,5876.45,5876.45,5876.45,5876.45,173
2004/9/16,13:02:00,5876.41,5876.41,5876.41,5876.41,207
2004/9/16,13:03:00,5878.85,5878.85,5878.85,5878.85,226
2004/9/16,13:04:00,5880.27,5880.27,5880.27,5880.27,255
2004/9/16,13:05:00,5879.47,5879.47,5879.47,5879.47,254
2004/9/16,13:06:00,5882.17,5882.17,5882.17,5882.17,243
2004/9/16,13:07:00,5878.74,5878.74,5878.74,5878.74,206
2004/9/16,13:08:00,5876.44,5876.44,5876.44,5876.44,287
2004/9/16,13:09:00,5876.34,5876.34,5876.34,5876.34,400
2004/9/16,13:10:00,5876.42,5876.42,5876.42,5876.42,380
2004/9/16,13:11:00,5882.86,5882.86,5882.86,5882.86,325
2004/9/16,13:12:00,5881.32,5881.32,5881.32,5881.32,288
2004/9/16,13:13:00,5884.79,5884.79,5884.79,5884.79,324
2004/9/16,13:14:00,5883.28,5883.28,5883.28,5883.28,385
2004/9/16,13:15:00,5888.27,5888.27,5888.27,5888.27,505
2004/9/16,13:16:00,5886.57,5886.57,5886.57,5886.57,641
2004/9/16,13:17:00,5893.67,5893.67,5893.67,5893.67,515
2004/9/16,13:18:00,5890.70,5890.70,5890.70,5890.70,650
2004/9/16,13:19:00,5894.41,5894.41,5894.41,5894.41,483
2004/9/16,13:20:00,5895.06,5895.06,5895.06,5895.06,515
2004/9/16,13:21:00,5887.22,5887.22,5887.22,5887.22,453
2004/9/16,13:22:00,5889.11,5889.11,5889.11,5889.11,444
2004/9/16,13:23:00,5885.14,5885.14,5885.14,5885.14,524
2004/9/16,13:24:00,5885.75,5885.75,5885.75,5885.75,552
2004/9/16,13:25:00,5887.73,5887.73,5887.73,5887.73,488
2004/9/16,13:26:00,5887.74,5887.74,5887.74,5887.74,0
2004/9/16,13:27:00,5887.74,5887.74,5887.74,5887.74,0
2004/9/16,13:28:00,5887.74,5887.74,5887.74,5887.74,0
2004/9/16,13:29:00,5887.74,5887.74,5887.74,5887.74,0
2004/9/16,13:30:00,5891.05,5891.05,5891.05,5891.05,3551
2004/9/17,09:00:00,5891.05,5891.05,5891.05,5891.05,102
2004/9/17,09:01:00,5901.79,5901.79,5901.79,5901.79,1826
2004/9/17,09:02:00,5898.59,5898.59,5898.59,5898.59,708
2004/9/17,09:03:00,5895.76,5895.76,5895.76,5895.76,776
2004/9/17,09:04:00,5890.73,5890.73,5890.73,5890.73,801
2004/9/17,09:05:00,5892.21,5892.21,5892.21,5892.21,729
2004/9/17,09:06:00,5889.72,5889.72,5889.72,5889.72,768
2004/9/17,09:07:00,5891.34,5891.34,5891.34,5891.34,793
2004/9/17,09:08:00,5891.44,5891.44,5891.44,5891.44,653
2004/9/17,09:09:00,5888.98,5888.98,5888.98,5888.98,604
2004/9/17,09:10:00,5883.93,5883.93,5883.93,5883.93,611
2004/9/17,09:11:00,5884.38,5884.38,5884.38,5884.38,594
2004/9/17,09:12:00,5883.25,5883.25,5883.25,5883.25,628
2004/9/17,09:13:00,5880.76,5880.76,5880.76,5880.76,552
2004/9/17,09:14:00,5881.68,5881.68,5881.68,5881.68,491
2004/9/17,09:15:00,5881.68,5881.68,5881.68,5881.68,626
2004/9/17,09:16:00,5883.57,5883.57,5883.57,5883.57,549
2004/9/17,09:17:00,5883.28,5883.28,5883.28,5883.28,530
2004/9/17,09:18:00,5881.17,5881.17,5881.17,5881.17,477
2004/9/17,09:19:00,5881.00,5881.00,5881.00,5881.00,586
2004/9/17,09:20:00,5877.36,5877.36,5877.36,5877.36,549
2004/9/17,09:21:00,5868.16,5868.16,5868.16,5868.16,576
2004/9/17,09:22:00,5863.00,5863.00,5863.00,5863.00,673
2004/9/17,09:23:00,5864.35,5864.35,5864.35,5864.35,623
2004/9/17,09:24:00,5856.89,5856.89,5856.89,5856.89,681
2004/9/17,09:25:00,5856.34,5856.34,5856.34,5856.34,561
2004/9/17,09:26:00,5856.74,5856.74,5856.74,5856.74,370
2004/9/17,09:27:00,5852.42,5852.42,5852.42,5852.42,424
2004/9/17,09:28:00,5853.75,5853.75,5853.75,5853.75,453
2004/9/17,09:29:00,5854.82,5854.82,5854.82,5854.82,451
2004/9/17,09:30:00,5858.22,5858.22,5858.22,5858.22,434
2004/9/17,09:31:00,5859.22,5859.22,5859.22,5859.22,429
2004/9/17,09:32:00,5864.41,5864.41,5864.41,5864.41,397
2004/9/17,09:33:00,5863.32,5863.32,5863.32,5863.32,435
2004/9/17,09:34:00,5867.64,5867.64,5867.64,5867.64,422
2004/9/17,09:35:00,5870.39,5870.39,5870.39,5870.39,414
2004/9/17,09:36:00,5870.36,5870.36,5870.36,5870.36,443
2004/9/17,09:37:00,5872.05,5872.05,5872.05,5872.05,516
2004/9/17,09:38:00,5867.59,5867.59,5867.59,5867.59,406
2004/9/17,09:39:00,5864.19,5864.19,5864.19,5864.19,422
2004/9/17,09:40:00,5866.11,5866.11,5866.11,5866.11,435
2004/9/17,09:41:00,5859.79,5859.79,5859.79,5859.79,339
2004/9/17,09:42:00,5859.89,5859.89,5859.89,5859.89,370
2004/9/17,09:43:00,5854.71,5854.71,5854.71,5854.71,389
2004/9/17,09:44:00,5854.51,5854.51,5854.51,5854.51,306
2004/9/17,09:45:00,5855.35,5855.35,5855.35,5855.35,286
2004/9/17,09:46:00,5857.32,5857.32,5857.32,5857.32,372
2004/9/17,09:47:00,5856.66,5856.66,5856.66,5856.66,381
2004/9/17,09:48:00,5859.16,5859.16,5859.16,5859.16,315
2004/9/17,09:49:00,5856.55,5856.55,5856.55,5856.55,256
2004/9/17,09:50:00,5857.57,5857.57,5857.57,5857.57,318
2004/9/17,09:51:00,5858.68,5858.68,5858.68,5858.68,217
2004/9/17,09:52:00,5854.55,5854.55,5854.55,5854.55,232
2004/9/17,09:53:00,5850.34,5850.34,5850.34,5850.34,229
2004/9/17,09:54:00,5847.97,5847.97,5847.97,5847.97,298
2004/9/17,09:55:00,5847.42,5847.42,5847.42,5847.42,322
2004/9/17,09:56:00,5850.03,5850.03,5850.03,5850.03,282
2004/9/17,09:57:00,5850.23,5850.23,5850.23,5850.23,273
2004/9/17,09:58:00,5848.83,5848.83,5848.83,5848.83,332
2004/9/17,09:59:00,5846.82,5846.82,5846.82,5846.82,225
2004/9/17,10:00:00,5847.22,5847.22,5847.22,5847.22,297
2004/9/17,10:01:00,5844.21,5844.21,5844.21,5844.21,301
2004/9/17,10:02:00,5841.80,5841.80,5841.80,5841.80,368
2004/9/17,10:03:00,5838.75,5838.75,5838.75,5838.75,357
2004/9/17,10:04:00,5832.87,5832.87,5832.87,5832.87,426
2004/9/17,10:05:00,5832.23,5832.23,5832.23,5832.23,417
2004/9/17,10:06:00,5831.36,5831.36,5831.36,5831.36,413
2004/9/17,10:07:00,5829.86,5829.86,5829.86,5829.86,405
2004/9/17,10:08:00,5822.08,5822.08,5822.08,5822.08,493
2004/9/17,10:09:00,5817.14,5817.14,5817.14,5817.14,795
2004/9/17,10:10:00,5815.35,5815.35,5815.35,5815.35,512
2004/9/17,10:11:00,5815.07,5815.07,5815.07,5815.07,513
2004/9/17,10:12:00,5814.40,5814.40,5814.40,5814.40,447
2004/9/17,10:13:00,5817.85,5817.85,5817.85,5817.85,368
2004/9/17,10:14:00,5823.40,5823.40,5823.40,5823.40,400
2004/9/17,10:15:00,5828.47,5828.47,5828.47,5828.47,329
2004/9/17,10:16:00,5835.38,5835.38,5835.38,5835.38,321
2004/9/17,10:17:00,5832.98,5832.98,5832.98,5832.98,351
2004/9/17,10:18:00,5827.08,5827.08,5827.08,5827.08,382
2004/9/17,10:19:00,5828.28,5828.28,5828.28,5828.28,285
2004/9/17,10:20:00,5828.18,5828.18,5828.18,5828.18,240
2004/9/17,10:21:00,5828.32,5828.32,5828.32,5828.32,197
2004/9/17,10:22:00,5826.90,5826.90,5826.90,5826.90,207
2004/9/17,10:23:00,5830.83,5830.83,5830.83,5830.83,171
2004/9/17,10:24:00,5829.22,5829.22,5829.22,5829.22,248
2004/9/17,10:25:00,5832.08,5832.08,5832.08,5832.08,160
2004/9/17,10:26:00,5833.82,5833.82,5833.82,5833.82,156
2004/9/17,10:27:00,5833.92,5833.92,5833.92,5833.92,204
2004/9/17,10:28:00,5838.17,5838.17,5838.17,5838.17,149
2004/9/17,10:29:00,5838.13,5838.13,5838.13,5838.13,161
2004/9/17,10:30:00,5838.13,5838.13,5838.13,5838.13,192
2004/9/17,10:31:00,5841.26,5841.26,5841.26,5841.26,143
2004/9/17,10:32:00,5841.62,5841.62,5841.62,5841.62,168
2004/9/17,10:33:00,5839.97,5839.97,5839.97,5839.97,179
2004/9/17,10:34:00,5838.52,5838.52,5838.52,5838.52,173
2004/9/17,10:35:00,5835.56,5835.56,5835.56,5835.56,253
2004/9/17,10:36:00,5833.71,5833.71,5833.71,5833.71,163
2004/9/17,10:37:00,5832.17,5832.17,5832.17,5832.17,193
2004/9/17,10:38:00,5836.73,5836.73,5836.73,5836.73,187
2004/9/17,10:39:00,5836.06,5836.06,5836.06,5836.06,169
2004/9/17,10:40:00,5835.44,5835.44,5835.44,5835.44,167
2004/9/17,10:41:00,5837.25,5837.25,5837.25,5837.25,153
2004/9/17,10:42:00,5833.09,5833.09,5833.09,5833.09,137
2004/9/17,10:43:00,5836.05,5836.05,5836.05,5836.05,167
2004/9/17,10:44:00,5834.15,5834.15,5834.15,5834.15,134
2004/9/17,10:45:00,5834.92,5834.92,5834.92,5834.92,138
2004/9/17,10:46:00,5833.80,5833.80,5833.80,5833.80,128
2004/9/17,10:47:00,5834.85,5834.85,5834.85,5834.85,149
2004/9/17,10:48:00,5835.11,5835.11,5835.11,5835.11,131
2004/9/17,10:49:00,5835.34,5835.34,5835.34,5835.34,123
2004/9/17,10:50:00,5838.59,5838.59,5838.59,5838.59,181
2004/9/17,10:51:00,5838.41,5838.41,5838.41,5838.41,135
2004/9/17,10:52:00,5835.22,5835.22,5835.22,5835.22,149
2004/9/17,10:53:00,5835.70,5835.70,5835.70,5835.70,142
2004/9/17,10:54:00,5838.68,5838.68,5838.68,5838.68,118
2004/9/17,10:55:00,5836.11,5836.11,5836.11,5836.11,114
2004/9/17,10:56:00,5834.05,5834.05,5834.05,5834.05,106
2004/9/17,10:57:00,5833.90,5833.90,5833.90,5833.90,137
2004/9/17,10:58:00,5836.64,5836.64,5836.64,5836.64,228
2004/9/17,10:59:00,5838.10,5838.10,5838.10,5838.10,163
2004/9/17,11:00:00,5836.91,5836.91,5836.91,5836.91,156
2004/9/17,11:01:00,5832.70,5832.70,5832.70,5832.70,325
2004/9/17,11:02:00,5833.12,5833.12,5833.12,5833.12,212
2004/9/17,11:03:00,5834.10,5834.10,5834.10,5834.10,286
2004/9/17,11:04:00,5826.03,5826.03,5826.03,5826.03,254
2004/9/17,11:05:00,5827.58,5827.58,5827.58,5827.58,274
2004/9/17,11:06:00,5828.41,5828.41,5828.41,5828.41,212
2004/9/17,11:07:00,5829.15,5829.15,5829.15,5829.15,180
2004/9/17,11:08:00,5830.24,5830.24,5830.24,5830.24,221
2004/9/17,11:09:00,5821.14,5821.14,5821.14,5821.14,198
2004/9/17,11:10:00,5821.60,5821.60,5821.60,5821.60,199
2004/9/17,11:11:00,5824.18,5824.18,5824.18,5824.18,201
2004/9/17,11:12:00,5822.49,5822.49,5822.49,5822.49,175
2004/9/17,11:13:00,5824.24,5824.24,5824.24,5824.24,125
2004/9/17,11:14:00,5827.49,5827.49,5827.49,5827.49,124
2004/9/17,11:15:00,5828.06,5828.06,5828.06,5828.06,121
2004/9/17,11:16:00,5829.51,5829.51,5829.51,5829.51,109
2004/9/17,11:17:00,5829.66,5829.66,5829.66,5829.66,168
2004/9/17,11:18:00,5834.28,5834.28,5834.28,5834.28,113
2004/9/17,11:19:00,5835.90,5835.90,5835.90,5835.90,126
2004/9/17,11:20:00,5834.72,5834.72,5834.72,5834.72,198
2004/9/17,11:21:00,5833.86,5833.86,5833.86,5833.86,166
2004/9/17,11:22:00,5833.94,5833.94,5833.94,5833.94,148
2004/9/17,11:23:00,5835.35,5835.35,5835.35,5835.35,197
2004/9/17,11:24:00,5838.49,5838.49,5838.49,5838.49,151
2004/9/17,11:25:00,5836.68,5836.68,5836.68,5836.68,171
2004/9/17,11:26:00,5841.66,5841.66,5841.66,5841.66,185
2004/9/17,11:27:00,5843.30,5843.30,5843.30,5843.30,187
2004/9/17,11:28:00,5841.28,5841.28,5841.28,5841.28,178
2004/9/17,11:29:00,5844.17,5844.17,5844.17,5844.17,196
2004/9/17,11:30:00,5845.81,5845.81,5845.81,5845.81,186
2004/9/17,11:31:00,5843.60,5843.60,5843.60,5843.60,193
2004/9/17,11:32:00,5844.81,5844.81,5844.81,5844.81,163
2004/9/17,11:33:00,5850.50,5850.50,5850.50,5850.50,202
2004/9/17,11:34:00,5847.50,5847.50,5847.50,5847.50,234
2004/9/17,11:35:00,5849.98,5849.98,5849.98,5849.98,295
2004/9/17,11:36:00,5848.35,5848.35,5848.35,5848.35,191
2004/9/17,11:37:00,5847.41,5847.41,5847.41,5847.41,174
2004/9/17,11:38:00,5847.18,5847.18,5847.18,5847.18,194
2004/9/17,11:39:00,5845.87,5845.87,5845.87,5845.87,141
2004/9/17,11:40:00,5846.00,5846.00,5846.00,5846.00,149
2004/9/17,11:41:00,5845.91,5845.91,5845.91,5845.91,140
2004/9/17,11:42:00,5847.41,5847.41,5847.41,5847.41,131
2004/9/17,11:43:00,5845.58,5845.58,5845.58,5845.58,118
2004/9/17,11:44:00,5844.63,5844.63,5844.63,5844.63,154
2004/9/17,11:45:00,5843.31,5843.31,5843.31,5843.31,134
2004/9/17,11:46:00,5845.25,5845.25,5845.25,5845.25,107
2004/9/17,11:47:00,5850.42,5850.42,5850.42,5850.42,108
2004/9/17,11:48:00,5849.38,5849.38,5849.38,5849.38,119
2004/9/17,11:49:00,5846.52,5846.52,5846.52,5846.52,140
2004/9/17,11:50:00,5847.67,5847.67,5847.67,5847.67,134
2004/9/17,11:51:00,5848.52,5848.52,5848.52,5848.52,193
2004/9/17,11:52:00,5846.10,5846.10,5846.10,5846.10,152
2004/9/17,11:53:00,5848.81,5848.81,5848.81,5848.81,105
2004/9/17,11:54:00,5845.54,5845.54,5845.54,5845.54,127
2004/9/17,11:55:00,5842.66,5842.66,5842.66,5842.66,193
2004/9/17,11:56:00,5844.09,5844.09,5844.09,5844.09,147
2004/9/17,11:57:00,5838.73,5838.73,5838.73,5838.73,132
2004/9/17,11:58:00,5839.96,5839.96,5839.96,5839.96,152
2004/9/17,11:59:00,5844.97,5844.97,5844.97,5844.97,126
2004/9/17,12:00:00,5844.55,5844.55,5844.55,5844.55,102
2004/9/17,12:01:00,5845.67,5845.67,5845.67,5845.67,115
2004/9/17,12:02:00,5840.80,5840.80,5840.80,5840.80,124
2004/9/17,12:03:00,5843.01,5843.01,5843.01,5843.01,101
2004/9/17,12:04:00,5842.26,5842.26,5842.26,5842.26,113
2004/9/17,12:05:00,5842.37,5842.37,5842.37,5842.37,97
2004/9/17,12:06:00,5844.87,5844.87,5844.87,5844.87,143
2004/9/17,12:07:00,5847.81,5847.81,5847.81,5847.81,132
2004/9/17,12:08:00,5847.20,5847.20,5847.20,5847.20,107
2004/9/17,12:09:00,5845.27,5845.27,5845.27,5845.27,88
2004/9/17,12:10:00,5844.20,5844.20,5844.20,5844.20,109
2004/9/17,12:11:00,5844.53,5844.53,5844.53,5844.53,118
2004/9/17,12:12:00,5841.49,5841.49,5841.49,5841.49,129
2004/9/17,12:13:00,5845.75,5845.75,5845.75,5845.75,91
2004/9/17,12:14:00,5844.86,5844.86,5844.86,5844.86,148
2004/9/17,12:15:00,5842.04,5842.04,5842.04,5842.04,165
2004/9/17,12:16:00,5842.84,5842.84,5842.84,5842.84,151
2004/9/17,12:17:00,5840.28,5840.28,5840.28,5840.28,203
2004/9/17,12:18:00,5839.69,5839.69,5839.69,5839.69,199
2004/9/17,12:19:00,5837.90,5837.90,5837.90,5837.90,145
2004/9/17,12:20:00,5835.61,5835.61,5835.61,5835.61,176
2004/9/17,12:21:00,5836.47,5836.47,5836.47,5836.47,156
2004/9/17,12:22:00,5834.07,5834.07,5834.07,5834.07,329
2004/9/17,12:23:00,5836.70,5836.70,5836.70,5836.70,261
2004/9/17,12:24:00,5828.79,5828.79,5828.79,5828.79,256
2004/9/17,12:25:00,5830.84,5830.84,5830.84,5830.84,222
2004/9/17,12:26:00,5831.93,5831.93,5831.93,5831.93,209
2004/9/17,12:27:00,5828.65,5828.65,5828.65,5828.65,152
2004/9/17,12:28:00,5831.21,5831.21,5831.21,5831.21,174
2004/9/17,12:29:00,5829.19,5829.19,5829.19,5829.19,154
2004/9/17,12:30:00,5832.50,5832.50,5832.50,5832.50,151
2004/9/17,12:31:00,5830.34,5830.34,5830.34,5830.34,158
2004/9/17,12:32:00,5834.22,5834.22,5834.22,5834.22,160
2004/9/17,12:33:00,5836.36,5836.36,5836.36,5836.36,124
2004/9/17,12:34:00,5833.98,5833.98,5833.98,5833.98,126
2004/9/17,12:35:00,5834.22,5834.22,5834.22,5834.22,123
2004/9/17,12:36:00,5835.90,5835.90,5835.90,5835.90,185
2004/9/17,12:37:00,5838.11,5838.11,5838.11,5838.11,98
2004/9/17,12:38:00,5836.64,5836.64,5836.64,5836.64,101
2004/9/17,12:39:00,5837.51,5837.51,5837.51,5837.51,106
2004/9/17,12:40:00,5838.21,5838.21,5838.21,5838.21,217
2004/9/17,12:41:00,5841.31,5841.31,5841.31,5841.31,199
2004/9/17,12:42:00,5841.54,5841.54,5841.54,5841.54,207
2004/9/17,12:43:00,5845.41,5845.41,5845.41,5845.41,143
2004/9/17,12:44:00,5846.43,5846.43,5846.43,5846.43,132
2004/9/17,12:45:00,5845.95,5845.95,5845.95,5845.95,113
2004/9/17,12:46:00,5844.89,5844.89,5844.89,5844.89,120
2004/9/17,12:47:00,5842.31,5842.31,5842.31,5842.31,109
2004/9/17,12:48:00,5841.55,5841.55,5841.55,5841.55,154
2004/9/17,12:49:00,5842.02,5842.02,5842.02,5842.02,126
2004/9/17,12:50:00,5837.77,5837.77,5837.77,5837.77,119
2004/9/17,12:51:00,5842.83,5842.83,5842.83,5842.83,202
2004/9/17,12:52:00,5846.00,5846.00,5846.00,5846.00,140
2004/9/17,12:53:00,5843.51,5843.51,5843.51,5843.51,128
2004/9/17,12:54:00,5842.81,5842.81,5842.81,5842.81,124
2004/9/17,12:55:00,5844.16,5844.16,5844.16,5844.16,140
2004/9/17,12:56:00,5843.74,5843.74,5843.74,5843.74,125
2004/9/17,12:57:00,5845.80,5845.80,5845.80,5845.80,149
2004/9/17,12:58:00,5846.16,5846.16,5846.16,5846.16,110
2004/9/17,12:59:00,5848.43,5848.43,5848.43,5848.43,113
2004/9/17,13:00:00,5844.44,5844.44,5844.44,5844.44,143
2004/9/17,13:01:00,5842.15,5842.15,5842.15,5842.15,139
2004/9/17,13:02:00,5845.54,5845.54,5845.54,5845.54,144
2004/9/17,13:03:00,5842.90,5842.90,5842.90,5842.90,202
2004/9/17,13:04:00,5846.77,5846.77,5846.77,5846.77,164
2004/9/17,13:05:00,5843.18,5843.18,5843.18,5843.18,126
2004/9/17,13:06:00,5844.99,5844.99,5844.99,5844.99,234
2004/9/17,13:07:00,5844.10,5844.10,5844.10,5844.10,172
2004/9/17,13:08:00,5840.86,5840.86,5840.86,5840.86,214
2004/9/17,13:09:00,5842.81,5842.81,5842.81,5842.81,215
2004/9/17,13:10:00,5843.08,5843.08,5843.08,5843.08,194
2004/9/17,13:11:00,5844.87,5844.87,5844.87,5844.87,260
2004/9/17,13:12:00,5842.57,5842.57,5842.57,5842.57,194
2004/9/17,13:13:00,5840.38,5840.38,5840.38,5840.38,238
2004/9/17,13:14:00,5839.61,5839.61,5839.61,5839.61,210
2004/9/17,13:15:00,5839.54,5839.54,5839.54,5839.54,275
2004/9/17,13:16:00,5839.23,5839.23,5839.23,5839.23,243
2004/9/17,13:17:00,5838.82,5838.82,5838.82,5838.82,258
2004/9/17,13:18:00,5837.48,5837.48,5837.48,5837.48,277
2004/9/17,13:19:00,5836.50,5836.50,5836.50,5836.50,307
2004/9/17,13:20:00,5833.04,5833.04,5833.04,5833.04,372
2004/9/17,13:21:00,5832.73,5832.73,5832.73,5832.73,409
2004/9/17,13:22:00,5833.68,5833.68,5833.68,5833.68,575
2004/9/17,13:23:00,5828.56,5828.56,5828.56,5828.56,618
2004/9/17,13:24:00,5823.12,5823.12,5823.12,5823.12,629
2004/9/17,13:25:00,5826.93,5826.93,5826.93,5826.93,652
2004/9/17,13:26:00,5826.93,5826.93,5826.93,5826.93,0
2004/9/17,13:27:00,5826.93,5826.93,5826.93,5826.93,0
2004/9/17,13:28:00,5826.93,5826.93,5826.93,5826.93,0
2004/9/17,13:29:00,5826.93,5826.93,5826.93,5826.93,0
2004/9/17,13:30:00,5818.39,5818.39,5818.39,5818.39,4111
2004/9/20,09:00:00,5818.39,5818.39,5818.39,5818.39,102
2004/9/20,09:01:00,5846.74,5846.74,5846.74,5846.74,1565
2004/9/20,09:02:00,5850.33,5850.33,5850.33,5850.33,562
2004/9/20,09:03:00,5852.23,5852.23,5852.23,5852.23,579
2004/9/20,09:04:00,5853.67,5853.67,5853.67,5853.67,553
2004/9/20,09:05:00,5854.64,5854.64,5854.64,5854.64,530
2004/9/20,09:06:00,5852.35,5852.35,5852.35,5852.35,531
2004/9/20,09:07:00,5845.13,5845.13,5845.13,5845.13,528
2004/9/20,09:08:00,5845.07,5845.07,5845.07,5845.07,517
2004/9/20,09:09:00,5844.93,5844.93,5844.93,5844.93,583
2004/9/20,09:10:00,5845.50,5845.50,5845.50,5845.50,574
2004/9/20,09:11:00,5838.11,5838.11,5838.11,5838.11,607
2004/9/20,09:12:00,5838.87,5838.87,5838.87,5838.87,624
2004/9/20,09:13:00,5834.91,5834.91,5834.91,5834.91,612
2004/9/20,09:14:00,5835.59,5835.59,5835.59,5835.59,529
2004/9/20,09:15:00,5835.25,5835.25,5835.25,5835.25,480
2004/9/20,09:16:00,5836.35,5836.35,5836.35,5836.35,465
2004/9/20,09:17:00,5832.98,5832.98,5832.98,5832.98,482
2004/9/20,09:18:00,5835.01,5835.01,5835.01,5835.01,548
2004/9/20,09:19:00,5835.33,5835.33,5835.33,5835.33,555
2004/9/20,09:20:00,5833.86,5833.86,5833.86,5833.86,473
2004/9/20,09:21:00,5828.57,5828.57,5828.57,5828.57,565
2004/9/20,09:22:00,5825.98,5825.98,5825.98,5825.98,486
2004/9/20,09:23:00,5825.53,5825.53,5825.53,5825.53,480
2004/9/20,09:24:00,5822.58,5822.58,5822.58,5822.58,438
2004/9/20,09:25:00,5818.19,5818.19,5818.19,5818.19,583
2004/9/20,09:26:00,5816.27,5816.27,5816.27,5816.27,515
2004/9/20,09:27:00,5814.69,5814.69,5814.69,5814.69,551
2004/9/20,09:28:00,5817.59,5817.59,5817.59,5817.59,435
2004/9/20,09:29:00,5814.15,5814.15,5814.15,5814.15,422
2004/9/20,09:30:00,5816.98,5816.98,5816.98,5816.98,448
2004/9/20,09:31:00,5817.40,5817.40,5817.40,5817.40,351
2004/9/20,09:32:00,5819.12,5819.12,5819.12,5819.12,352
2004/9/20,09:33:00,5825.76,5825.76,5825.76,5825.76,408
2004/9/20,09:34:00,5828.58,5828.58,5828.58,5828.58,362
2004/9/20,09:35:00,5830.55,5830.55,5830.55,5830.55,427
2004/9/20,09:36:00,5833.28,5833.28,5833.28,5833.28,430
2004/9/20,09:37:00,5836.75,5836.75,5836.75,5836.75,408
2004/9/20,09:38:00,5838.49,5838.49,5838.49,5838.49,462
2004/9/20,09:39:00,5840.35,5840.35,5840.35,5840.35,524
2004/9/20,09:40:00,5843.42,5843.42,5843.42,5843.42,440
2004/9/20,09:41:00,5841.25,5841.25,5841.25,5841.25,436
2004/9/20,09:42:00,5840.53,5840.53,5840.53,5840.53,412
2004/9/20,09:43:00,5845.78,5845.78,5845.78,5845.78,394
2004/9/20,09:44:00,5843.54,5843.54,5843.54,5843.54,329
2004/9/20,09:45:00,5843.66,5843.66,5843.66,5843.66,385
2004/9/20,09:46:00,5842.88,5842.88,5842.88,5842.88,294
2004/9/20,09:47:00,5840.08,5840.08,5840.08,5840.08,310
2004/9/20,09:48:00,5845.58,5845.58,5845.58,5845.58,300
2004/9/20,09:49:00,5844.97,5844.97,5844.97,5844.97,220
2004/9/20,09:50:00,5844.74,5844.74,5844.74,5844.74,311
2004/9/20,09:51:00,5844.41,5844.41,5844.41,5844.41,231
2004/9/20,09:52:00,5849.21,5849.21,5849.21,5849.21,308
2004/9/20,09:53:00,5848.21,5848.21,5848.21,5848.21,300
2004/9/20,09:54:00,5856.09,5856.09,5856.09,5856.09,415
2004/9/20,09:55:00,5857.75,5857.75,5857.75,5857.75,408
2004/9/20,09:56:00,5860.08,5860.08,5860.08,5860.08,517
2004/9/20,09:57:00,5863.88,5863.88,5863.88,5863.88,670
2004/9/20,09:58:00,5870.32,5870.32,5870.32,5870.32,635
2004/9/20,09:59:00,5869.39,5869.39,5869.39,5869.39,757
2004/9/20,10:00:00,5876.03,5876.03,5876.03,5876.03,741
2004/9/20,10:01:00,5877.53,5877.53,5877.53,5877.53,807
2004/9/20,10:02:00,5876.70,5876.70,5876.70,5876.70,662
2004/9/20,10:03:00,5876.67,5876.67,5876.67,5876.67,584
2004/9/20,10:04:00,5872.03,5872.03,5872.03,5872.03,440
2004/9/20,10:05:00,5872.83,5872.83,5872.83,5872.83,456
2004/9/20,10:06:00,5870.99,5870.99,5870.99,5870.99,342
2004/9/20,10:07:00,5869.58,5869.58,5869.58,5869.58,331
2004/9/20,10:08:00,5870.17,5870.17,5870.17,5870.17,345
2004/9/20,10:09:00,5869.62,5869.62,5869.62,5869.62,338
2004/9/20,10:10:00,5866.55,5866.55,5866.55,5866.55,247
2004/9/20,10:11:00,5865.26,5865.26,5865.26,5865.26,307
2004/9/20,10:12:00,5861.60,5861.60,5861.60,5861.60,331
2004/9/20,10:13:00,5861.57,5861.57,5861.57,5861.57,260
2004/9/20,10:14:00,5861.05,5861.05,5861.05,5861.05,243
2004/9/20,10:15:00,5861.06,5861.06,5861.06,5861.06,180
2004/9/20,10:16:00,5856.82,5856.82,5856.82,5856.82,211
2004/9/20,10:17:00,5863.63,5863.63,5863.63,5863.63,251
2004/9/20,10:18:00,5862.09,5862.09,5862.09,5862.09,218
2004/9/20,10:19:00,5864.01,5864.01,5864.01,5864.01,208
2004/9/20,10:20:00,5862.17,5862.17,5862.17,5862.17,214
2004/9/20,10:21:00,5863.16,5863.16,5863.16,5863.16,217
2004/9/20,10:22:00,5864.12,5864.12,5864.12,5864.12,222
2004/9/20,10:23:00,5864.65,5864.65,5864.65,5864.65,242
2004/9/20,10:24:00,5865.79,5865.79,5865.79,5865.79,290
2004/9/20,10:25:00,5870.77,5870.77,5870.77,5870.77,323
2004/9/20,10:26:00,5873.56,5873.56,5873.56,5873.56,303
2004/9/20,10:27:00,5876.30,5876.30,5876.30,5876.30,353
2004/9/20,10:28:00,5875.81,5875.81,5875.81,5875.81,459
2004/9/20,10:29:00,5877.80,5877.80,5877.80,5877.80,729
2004/9/20,10:30:00,5884.28,5884.28,5884.28,5884.28,675
2004/9/20,10:31:00,5886.63,5886.63,5886.63,5886.63,621
2004/9/20,10:32:00,5892.09,5892.09,5892.09,5892.09,542
2004/9/20,10:33:00,5892.36,5892.36,5892.36,5892.36,515
2004/9/20,10:34:00,5890.46,5890.46,5890.46,5890.46,435
2004/9/20,10:35:00,5888.51,5888.51,5888.51,5888.51,419
2004/9/20,10:36:00,5884.60,5884.60,5884.60,5884.60,431
2004/9/20,10:37:00,5884.49,5884.49,5884.49,5884.49,351
2004/9/20,10:38:00,5886.10,5886.10,5886.10,5886.10,263
2004/9/20,10:39:00,5880.92,5880.92,5880.92,5880.92,279
2004/9/20,10:40:00,5881.37,5881.37,5881.37,5881.37,249
2004/9/20,10:41:00,5877.58,5877.58,5877.58,5877.58,255
2004/9/20,10:42:00,5876.53,5876.53,5876.53,5876.53,224
2004/9/20,10:43:00,5876.09,5876.09,5876.09,5876.09,216
2004/9/20,10:44:00,5875.08,5875.08,5875.08,5875.08,168
2004/9/20,10:45:00,5877.77,5877.77,5877.77,5877.77,236
2004/9/20,10:46:00,5871.31,5871.31,5871.31,5871.31,203
2004/9/20,10:47:00,5872.31,5872.31,5872.31,5872.31,202
2004/9/20,10:48:00,5872.80,5872.80,5872.80,5872.80,214
2004/9/20,10:49:00,5873.66,5873.66,5873.66,5873.66,204
2004/9/20,10:50:00,5873.28,5873.28,5873.28,5873.28,223
2004/9/20,10:51:00,5875.04,5875.04,5875.04,5875.04,246
2004/9/20,10:52:00,5874.84,5874.84,5874.84,5874.84,194
2004/9/20,10:53:00,5875.21,5875.21,5875.21,5875.21,152
2004/9/20,10:54:00,5871.66,5871.66,5871.66,5871.66,149
2004/9/20,10:55:00,5872.05,5872.05,5872.05,5872.05,132
2004/9/20,10:56:00,5869.10,5869.10,5869.10,5869.10,246
2004/9/20,10:57:00,5869.86,5869.86,5869.86,5869.86,246
2004/9/20,10:58:00,5867.72,5867.72,5867.72,5867.72,227
2004/9/20,10:59:00,5870.52,5870.52,5870.52,5870.52,178
2004/9/20,11:00:00,5869.05,5869.05,5869.05,5869.05,183
2004/9/20,11:01:00,5868.72,5868.72,5868.72,5868.72,169
2004/9/20,11:02:00,5866.84,5866.84,5866.84,5866.84,246
2004/9/20,11:03:00,5867.29,5867.29,5867.29,5867.29,147
2004/9/20,11:04:00,5865.98,5865.98,5865.98,5865.98,193
2004/9/20,11:05:00,5865.90,5865.90,5865.90,5865.90,170
2004/9/20,11:06:00,5862.32,5862.32,5862.32,5862.32,268
2004/9/20,11:07:00,5861.79,5861.79,5861.79,5861.79,249
2004/9/20,11:08:00,5863.43,5863.43,5863.43,5863.43,259
2004/9/20,11:09:00,5862.88,5862.88,5862.88,5862.88,208
2004/9/20,11:10:00,5859.69,5859.69,5859.69,5859.69,158
2004/9/20,11:11:00,5861.24,5861.24,5861.24,5861.24,209
2004/9/20,11:12:00,5860.64,5860.64,5860.64,5860.64,202
2004/9/20,11:13:00,5864.15,5864.15,5864.15,5864.15,197
2004/9/20,11:14:00,5864.11,5864.11,5864.11,5864.11,158
2004/9/20,11:15:00,5863.18,5863.18,5863.18,5863.18,139
2004/9/20,11:16:00,5861.87,5861.87,5861.87,5861.87,163
2004/9/20,11:17:00,5863.11,5863.11,5863.11,5863.11,132
2004/9/20,11:18:00,5862.44,5862.44,5862.44,5862.44,143
2004/9/20,11:19:00,5863.05,5863.05,5863.05,5863.05,132
2004/9/20,11:20:00,5862.02,5862.02,5862.02,5862.02,145
2004/9/20,11:21:00,5862.65,5862.65,5862.65,5862.65,122
2004/9/20,11:22:00,5863.67,5863.67,5863.67,5863.67,159
2004/9/20,11:23:00,5863.17,5863.17,5863.17,5863.17,110
2004/9/20,11:24:00,5863.48,5863.48,5863.48,5863.48,132
2004/9/20,11:25:00,5863.39,5863.39,5863.39,5863.39,115
2004/9/20,11:26:00,5864.06,5864.06,5864.06,5864.06,116
2004/9/20,11:27:00,5864.94,5864.94,5864.94,5864.94,122
2004/9/20,11:28:00,5866.27,5866.27,5866.27,5866.27,145
2004/9/20,11:29:00,5869.01,5869.01,5869.01,5869.01,128
2004/9/20,11:30:00,5870.72,5870.72,5870.72,5870.72,185
2004/9/20,11:31:00,5869.33,5869.33,5869.33,5869.33,177
2004/9/20,11:32:00,5870.23,5870.23,5870.23,5870.23,178
2004/9/20,11:33:00,5869.30,5869.30,5869.30,5869.30,182
2004/9/20,11:34:00,5872.69,5872.69,5872.69,5872.69,209
2004/9/20,11:35:00,5873.94,5873.94,5873.94,5873.94,193
2004/9/20,11:36:00,5870.55,5870.55,5870.55,5870.55,205
2004/9/20,11:37:00,5872.90,5872.90,5872.90,5872.90,197
2004/9/20,11:38:00,5871.07,5871.07,5871.07,5871.07,202
2004/9/20,11:39:00,5870.67,5870.67,5870.67,5870.67,243
2004/9/20,11:40:00,5871.22,5871.22,5871.22,5871.22,217
2004/9/20,11:41:00,5870.72,5870.72,5870.72,5870.72,222
2004/9/20,11:42:00,5871.17,5871.17,5871.17,5871.17,189
2004/9/20,11:43:00,5871.20,5871.20,5871.20,5871.20,171
2004/9/20,11:44:00,5870.69,5870.69,5870.69,5870.69,209
2004/9/20,11:45:00,5872.21,5872.21,5872.21,5872.21,214
2004/9/20,11:46:00,5872.84,5872.84,5872.84,5872.84,323
2004/9/20,11:47:00,5872.19,5872.19,5872.19,5872.19,177
2004/9/20,11:48:00,5875.26,5875.26,5875.26,5875.26,245
2004/9/20,11:49:00,5875.30,5875.30,5875.30,5875.30,206
2004/9/20,11:50:00,5874.67,5874.67,5874.67,5874.67,277
2004/9/20,11:51:00,5877.47,5877.47,5877.47,5877.47,297
2004/9/20,11:52:00,5878.48,5878.48,5878.48,5878.48,242
2004/9/20,11:53:00,5880.69,5880.69,5880.69,5880.69,206
2004/9/20,11:54:00,5882.08,5882.08,5882.08,5882.08,189
2004/9/20,11:55:00,5880.56,5880.56,5880.56,5880.56,231
2004/9/20,11:56:00,5875.69,5875.69,5875.69,5875.69,233
2004/9/20,11:57:00,5881.63,5881.63,5881.63,5881.63,164
2004/9/20,11:58:00,5879.54,5879.54,5879.54,5879.54,198
2004/9/20,11:59:00,5878.13,5878.13,5878.13,5878.13,177
2004/9/20,12:00:00,5876.28,5876.28,5876.28,5876.28,163
2004/9/20,12:01:00,5878.75,5878.75,5878.75,5878.75,156
2004/9/20,12:02:00,5878.79,5878.79,5878.79,5878.79,178
2004/9/20,12:03:00,5880.44,5880.44,5880.44,5880.44,238
2004/9/20,12:04:00,5875.50,5875.50,5875.50,5875.50,224
2004/9/20,12:05:00,5876.45,5876.45,5876.45,5876.45,171
2004/9/20,12:06:00,5880.18,5880.18,5880.18,5880.18,179
2004/9/20,12:07:00,5879.40,5879.40,5879.40,5879.40,153
2004/9/20,12:08:00,5879.61,5879.61,5879.61,5879.61,192
2004/9/20,12:09:00,5875.60,5875.60,5875.60,5875.60,194
2004/9/20,12:10:00,5876.54,5876.54,5876.54,5876.54,198
2004/9/20,12:11:00,5877.87,5877.87,5877.87,5877.87,198
2004/9/20,12:12:00,5877.55,5877.55,5877.55,5877.55,162
2004/9/20,12:13:00,5875.87,5875.87,5875.87,5875.87,186
2004/9/20,12:14:00,5876.12,5876.12,5876.12,5876.12,182
2004/9/20,12:15:00,5872.42,5872.42,5872.42,5872.42,165
2004/9/20,12:16:00,5871.66,5871.66,5871.66,5871.66,220
2004/9/20,12:17:00,5871.47,5871.47,5871.47,5871.47,206
2004/9/20,12:18:00,5868.83,5868.83,5868.83,5868.83,265
2004/9/20,12:19:00,5866.23,5866.23,5866.23,5866.23,216
2004/9/20,12:20:00,5864.45,5864.45,5864.45,5864.45,168
2004/9/20,12:21:00,5865.23,5865.23,5865.23,5865.23,198
2004/9/20,12:22:00,5868.61,5868.61,5868.61,5868.61,278
2004/9/20,12:23:00,5864.57,5864.57,5864.57,5864.57,196
2004/9/20,12:24:00,5863.86,5863.86,5863.86,5863.86,181
2004/9/20,12:25:00,5863.11,5863.11,5863.11,5863.11,140
2004/9/20,12:26:00,5866.51,5866.51,5866.51,5866.51,225
2004/9/20,12:27:00,5863.03,5863.03,5863.03,5863.03,273
2004/9/20,12:28:00,5860.44,5860.44,5860.44,5860.44,235
2004/9/20,12:29:00,5861.01,5861.01,5861.01,5861.01,237
2004/9/20,12:30:00,5860.83,5860.83,5860.83,5860.83,215
2004/9/20,12:31:00,5860.83,5860.83,5860.83,5860.83,256
2004/9/20,12:32:00,5865.78,5865.78,5865.78,5865.78,275
2004/9/20,12:33:00,5861.20,5861.20,5861.20,5861.20,242
2004/9/20,12:34:00,5862.14,5862.14,5862.14,5862.14,162
2004/9/20,12:35:00,5863.46,5863.46,5863.46,5863.46,199
2004/9/20,12:36:00,5862.45,5862.45,5862.45,5862.45,169
2004/9/20,12:37:00,5862.06,5862.06,5862.06,5862.06,140
2004/9/20,12:38:00,5857.93,5857.93,5857.93,5857.93,136
2004/9/20,12:39:00,5863.79,5863.79,5863.79,5863.79,156
2004/9/20,12:40:00,5860.79,5860.79,5860.79,5860.79,153
2004/9/20,12:41:00,5860.42,5860.42,5860.42,5860.42,262
2004/9/20,12:42:00,5860.93,5860.93,5860.93,5860.93,175
2004/9/20,12:43:00,5860.52,5860.52,5860.52,5860.52,177
2004/9/20,12:44:00,5864.10,5864.10,5864.10,5864.10,157
2004/9/20,12:45:00,5862.65,5862.65,5862.65,5862.65,188
2004/9/20,12:46:00,5860.85,5860.85,5860.85,5860.85,146
2004/9/20,12:47:00,5861.63,5861.63,5861.63,5861.63,144
2004/9/20,12:48:00,5859.40,5859.40,5859.40,5859.40,151
2004/9/20,12:49:00,5864.29,5864.29,5864.29,5864.29,164
2004/9/20,12:50:00,5867.38,5867.38,5867.38,5867.38,164
2004/9/20,12:51:00,5863.05,5863.05,5863.05,5863.05,213
2004/9/20,12:52:00,5867.56,5867.56,5867.56,5867.56,235
2004/9/20,12:53:00,5863.97,5863.97,5863.97,5863.97,237
2004/9/20,12:54:00,5863.90,5863.90,5863.90,5863.90,193
2004/9/20,12:55:00,5865.44,5865.44,5865.44,5865.44,202
2004/9/20,12:56:00,5866.85,5866.85,5866.85,5866.85,164
2004/9/20,12:57:00,5867.38,5867.38,5867.38,5867.38,168
2004/9/20,12:58:00,5870.13,5870.13,5870.13,5870.13,200
2004/9/20,12:59:00,5866.02,5866.02,5866.02,5866.02,184
2004/9/20,13:00:00,5866.25,5866.25,5866.25,5866.25,174
2004/9/20,13:01:00,5863.58,5863.58,5863.58,5863.58,194
2004/9/20,13:02:00,5866.06,5866.06,5866.06,5866.06,226
2004/9/20,13:03:00,5863.38,5863.38,5863.38,5863.38,239
2004/9/20,13:04:00,5864.30,5864.30,5864.30,5864.30,238
2004/9/20,13:05:00,5865.52,5865.52,5865.52,5865.52,212
2004/9/20,13:06:00,5860.64,5860.64,5860.64,5860.64,217
2004/9/20,13:07:00,5859.36,5859.36,5859.36,5859.36,244
2004/9/20,13:08:00,5858.19,5858.19,5858.19,5858.19,255
2004/9/20,13:09:00,5861.26,5861.26,5861.26,5861.26,272
2004/9/20,13:10:00,5861.55,5861.55,5861.55,5861.55,282
2004/9/20,13:11:00,5855.84,5855.84,5855.84,5855.84,259
2004/9/20,13:12:00,5854.82,5854.82,5854.82,5854.82,243
2004/9/20,13:13:00,5853.81,5853.81,5853.81,5853.81,264
2004/9/20,13:14:00,5853.24,5853.24,5853.24,5853.24,299
2004/9/20,13:15:00,5849.67,5849.67,5849.67,5849.67,400
2004/9/20,13:16:00,5847.95,5847.95,5847.95,5847.95,374
2004/9/20,13:17:00,5851.78,5851.78,5851.78,5851.78,380
2004/9/20,13:18:00,5846.37,5846.37,5846.37,5846.37,435
2004/9/20,13:19:00,5849.57,5849.57,5849.57,5849.57,431
2004/9/20,13:20:00,5848.19,5848.19,5848.19,5848.19,395
2004/9/20,13:21:00,5852.32,5852.32,5852.32,5852.32,520
2004/9/20,13:22:00,5854.76,5854.76,5854.76,5854.76,474
2004/9/20,13:23:00,5850.70,5850.70,5850.70,5850.70,385
2004/9/20,13:24:00,5849.21,5849.21,5849.21,5849.21,447
2004/9/20,13:25:00,5850.67,5850.67,5850.67,5850.67,498
2004/9/20,13:26:00,5850.67,5850.67,5850.67,5850.67,0
2004/9/20,13:27:00,5850.67,5850.67,5850.67,5850.67,0
2004/9/20,13:28:00,5850.67,5850.67,5850.67,5850.67,0
2004/9/20,13:29:00,5850.67,5850.67,5850.67,5850.67,0
2004/9/20,13:30:00,5864.54,5864.54,5864.54,5864.54,3677
2004/9/21,09:00:00,5864.54,5864.54,5864.54,5864.54,121
2004/9/21,09:01:00,5901.97,5901.97,5901.97,5901.97,2917
2004/9/21,09:02:00,5906.54,5906.54,5906.54,5906.54,885
2004/9/21,09:03:00,5901.63,5901.63,5901.63,5901.63,861
2004/9/21,09:04:00,5904.21,5904.21,5904.21,5904.21,748
2004/9/21,09:05:00,5905.10,5905.10,5905.10,5905.10,688
2004/9/21,09:06:00,5906.26,5906.26,5906.26,5906.26,646
2004/9/21,09:07:00,5907.44,5907.44,5907.44,5907.44,644
2004/9/21,09:08:00,5907.25,5907.25,5907.25,5907.25,616
2004/9/21,09:09:00,5906.79,5906.79,5906.79,5906.79,801
2004/9/21,09:10:00,5915.93,5915.93,5915.93,5915.93,774
2004/9/21,09:11:00,5918.51,5918.51,5918.51,5918.51,726
2004/9/21,09:12:00,5922.52,5922.52,5922.52,5922.52,777
2004/9/21,09:13:00,5926.05,5926.05,5926.05,5926.05,882
2004/9/21,09:14:00,5926.47,5926.47,5926.47,5926.47,785
2004/9/21,09:15:00,5928.12,5928.12,5928.12,5928.12,764
2004/9/21,09:16:00,5927.18,5927.18,5927.18,5927.18,804
2004/9/21,09:17:00,5928.03,5928.03,5928.03,5928.03,796
2004/9/21,09:18:00,5927.04,5927.04,5927.04,5927.04,666
2004/9/21,09:19:00,5922.81,5922.81,5922.81,5922.81,642
2004/9/21,09:20:00,5921.82,5921.82,5921.82,5921.82,515
2004/9/21,09:21:00,5920.02,5920.02,5920.02,5920.02,563
2004/9/21,09:22:00,5918.95,5918.95,5918.95,5918.95,517
2004/9/21,09:23:00,5915.22,5915.22,5915.22,5915.22,473
2004/9/21,09:24:00,5913.22,5913.22,5913.22,5913.22,447
2004/9/21,09:25:00,5910.43,5910.43,5910.43,5910.43,531
2004/9/21,09:26:00,5909.36,5909.36,5909.36,5909.36,445
2004/9/21,09:27:00,5909.53,5909.53,5909.53,5909.53,491
2004/9/21,09:28:00,5912.66,5912.66,5912.66,5912.66,505
2004/9/21,09:29:00,5914.70,5914.70,5914.70,5914.70,677
2004/9/21,09:30:00,5918.67,5918.67,5918.67,5918.67,695
2004/9/21,09:31:00,5926.39,5926.39,5926.39,5926.39,718
2004/9/21,09:32:00,5927.18,5927.18,5927.18,5927.18,640
2004/9/21,09:33:00,5928.61,5928.61,5928.61,5928.61,764
2004/9/21,09:34:00,5930.40,5930.40,5930.40,5930.40,603
2004/9/21,09:35:00,5930.56,5930.56,5930.56,5930.56,727
2004/9/21,09:36:00,5935.54,5935.54,5935.54,5935.54,499
2004/9/21,09:37:00,5931.97,5931.97,5931.97,5931.97,667
2004/9/21,09:38:00,5931.32,5931.32,5931.32,5931.32,622
2004/9/21,09:39:00,5930.76,5930.76,5930.76,5930.76,527
2004/9/21,09:40:00,5930.27,5930.27,5930.27,5930.27,606
2004/9/21,09:41:00,5934.30,5934.30,5934.30,5934.30,490
2004/9/21,09:42:00,5931.53,5931.53,5931.53,5931.53,458
2004/9/21,09:43:00,5933.78,5933.78,5933.78,5933.78,515
2004/9/21,09:44:00,5936.89,5936.89,5936.89,5936.89,488
2004/9/21,09:45:00,5935.28,5935.28,5935.28,5935.28,379
2004/9/21,09:46:00,5935.27,5935.27,5935.27,5935.27,411
2004/9/21,09:47:00,5944.85,5944.85,5944.85,5944.85,588
2004/9/21,09:48:00,5944.77,5944.77,5944.77,5944.77,439
2004/9/21,09:49:00,5944.84,5944.84,5944.84,5944.84,367
2004/9/21,09:50:00,5941.46,5941.46,5941.46,5941.46,433
2004/9/21,09:51:00,5943.57,5943.57,5943.57,5943.57,454
2004/9/21,09:52:00,5944.21,5944.21,5944.21,5944.21,364
2004/9/21,09:53:00,5938.93,5938.93,5938.93,5938.93,318
2004/9/21,09:54:00,5943.30,5943.30,5943.30,5943.30,306
2004/9/21,09:55:00,5943.57,5943.57,5943.57,5943.57,286
2004/9/21,09:56:00,5938.05,5938.05,5938.05,5938.05,234
2004/9/21,09:57:00,5940.76,5940.76,5940.76,5940.76,308
2004/9/21,09:58:00,5935.15,5935.15,5935.15,5935.15,332
2004/9/21,09:59:00,5935.29,5935.29,5935.29,5935.29,311
2004/9/21,10:00:00,5933.96,5933.96,5933.96,5933.96,416
2004/9/21,10:01:00,5928.00,5928.00,5928.00,5928.00,397
2004/9/21,10:02:00,5925.79,5925.79,5925.79,5925.79,532
2004/9/21,10:03:00,5919.76,5919.76,5919.76,5919.76,680
2004/9/21,10:04:00,5917.31,5917.31,5917.31,5917.31,688
2004/9/21,10:05:00,5906.02,5906.02,5906.02,5906.02,976
2004/9/21,10:06:00,5904.76,5904.76,5904.76,5904.76,968
2004/9/21,10:07:00,5907.67,5907.67,5907.67,5907.67,837
2004/9/21,10:08:00,5910.26,5910.26,5910.26,5910.26,615
2004/9/21,10:09:00,5906.39,5906.39,5906.39,5906.39,432
2004/9/21,10:10:00,5911.20,5911.20,5911.20,5911.20,367
2004/9/21,10:11:00,5910.83,5910.83,5910.83,5910.83,331
2004/9/21,10:12:00,5912.32,5912.32,5912.32,5912.32,362
2004/9/21,10:13:00,5910.42,5910.42,5910.42,5910.42,346
2004/9/21,10:14:00,5906.08,5906.08,5906.08,5906.08,318
2004/9/21,10:15:00,5904.06,5904.06,5904.06,5904.06,349
2004/9/21,10:16:00,5903.54,5903.54,5903.54,5903.54,430
2004/9/21,10:17:00,5900.63,5900.63,5900.63,5900.63,452
2004/9/21,10:18:00,5895.82,5895.82,5895.82,5895.82,401
2004/9/21,10:19:00,5894.52,5894.52,5894.52,5894.52,413
2004/9/21,10:20:00,5895.06,5895.06,5895.06,5895.06,447
2004/9/21,10:21:00,5896.97,5896.97,5896.97,5896.97,386
2004/9/21,10:22:00,5900.90,5900.90,5900.90,5900.90,351
2004/9/21,10:23:00,5902.09,5902.09,5902.09,5902.09,304
2004/9/21,10:24:00,5900.87,5900.87,5900.87,5900.87,271
2004/9/21,10:25:00,5903.55,5903.55,5903.55,5903.55,248
2004/9/21,10:26:00,5905.43,5905.43,5905.43,5905.43,218
2004/9/21,10:27:00,5904.65,5904.65,5904.65,5904.65,217
2004/9/21,10:28:00,5906.78,5906.78,5906.78,5906.78,210
2004/9/21,10:29:00,5900.76,5900.76,5900.76,5900.76,220
2004/9/21,10:30:00,5906.56,5906.56,5906.56,5906.56,247
2004/9/21,10:31:00,5903.40,5903.40,5903.40,5903.40,211
2004/9/21,10:32:00,5905.93,5905.93,5905.93,5905.93,264
2004/9/21,10:33:00,5904.16,5904.16,5904.16,5904.16,189
2004/9/21,10:34:00,5902.83,5902.83,5902.83,5902.83,206
2004/9/21,10:35:00,5905.88,5905.88,5905.88,5905.88,164
2004/9/21,10:36:00,5905.34,5905.34,5905.34,5905.34,197
2004/9/21,10:37:00,5900.65,5900.65,5900.65,5900.65,187
2004/9/21,10:38:00,5899.37,5899.37,5899.37,5899.37,202
2004/9/21,10:39:00,5899.67,5899.67,5899.67,5899.67,192
2004/9/21,10:40:00,5903.33,5903.33,5903.33,5903.33,153
2004/9/21,10:41:00,5896.67,5896.67,5896.67,5896.67,294
2004/9/21,10:42:00,5900.20,5900.20,5900.20,5900.20,255
2004/9/21,10:43:00,5899.64,5899.64,5899.64,5899.64,243
2004/9/21,10:44:00,5902.20,5902.20,5902.20,5902.20,232
2004/9/21,10:45:00,5898.04,5898.04,5898.04,5898.04,212
2004/9/21,10:46:00,5901.12,5901.12,5901.12,5901.12,233
2004/9/21,10:47:00,5902.90,5902.90,5902.90,5902.90,176
2004/9/21,10:48:00,5897.62,5897.62,5897.62,5897.62,176
2004/9/21,10:49:00,5897.39,5897.39,5897.39,5897.39,213
2004/9/21,10:50:00,5902.94,5902.94,5902.94,5902.94,224
2004/9/21,10:51:00,5903.69,5903.69,5903.69,5903.69,309
2004/9/21,10:52:00,5907.16,5907.16,5907.16,5907.16,389
2004/9/21,10:53:00,5909.84,5909.84,5909.84,5909.84,452
2004/9/21,10:54:00,5911.18,5911.18,5911.18,5911.18,419
2004/9/21,10:55:00,5915.41,5915.41,5915.41,5915.41,373
2004/9/21,10:56:00,5913.46,5913.46,5913.46,5913.46,335
2004/9/21,10:57:00,5910.44,5910.44,5910.44,5910.44,286
2004/9/21,10:58:00,5911.52,5911.52,5911.52,5911.52,316
2004/9/21,10:59:00,5914.75,5914.75,5914.75,5914.75,210
2004/9/21,11:00:00,5908.25,5908.25,5908.25,5908.25,169
2004/9/21,11:01:00,5908.04,5908.04,5908.04,5908.04,197
2004/9/21,11:02:00,5911.26,5911.26,5911.26,5911.26,169
2004/9/21,11:03:00,5910.19,5910.19,5910.19,5910.19,146
2004/9/21,11:04:00,5908.95,5908.95,5908.95,5908.95,205
2004/9/21,11:05:00,5911.32,5911.32,5911.32,5911.32,173
2004/9/21,11:06:00,5907.95,5907.95,5907.95,5907.95,155
2004/9/21,11:07:00,5905.05,5905.05,5905.05,5905.05,244
2004/9/21,11:08:00,5909.92,5909.92,5909.92,5909.92,182
2004/9/21,11:09:00,5911.56,5911.56,5911.56,5911.56,200
2004/9/21,11:10:00,5913.47,5913.47,5913.47,5913.47,178
2004/9/21,11:11:00,5909.86,5909.86,5909.86,5909.86,241
2004/9/21,11:12:00,5910.77,5910.77,5910.77,5910.77,174
2004/9/21,11:13:00,5912.13,5912.13,5912.13,5912.13,216
2004/9/21,11:14:00,5912.27,5912.27,5912.27,5912.27,226
2004/9/21,11:15:00,5914.56,5914.56,5914.56,5914.56,173
2004/9/21,11:16:00,5915.33,5915.33,5915.33,5915.33,174
2004/9/21,11:17:00,5917.94,5917.94,5917.94,5917.94,195
2004/9/21,11:18:00,5918.55,5918.55,5918.55,5918.55,159
2004/9/21,11:19:00,5916.08,5916.08,5916.08,5916.08,197
2004/9/21,11:20:00,5916.00,5916.00,5916.00,5916.00,261
2004/9/21,11:21:00,5920.80,5920.80,5920.80,5920.80,250
2004/9/21,11:22:00,5917.36,5917.36,5917.36,5917.36,238
2004/9/21,11:23:00,5919.45,5919.45,5919.45,5919.45,245
2004/9/21,11:24:00,5917.01,5917.01,5917.01,5917.01,258
2004/9/21,11:25:00,5915.91,5915.91,5915.91,5915.91,285
2004/9/21,11:26:00,5915.75,5915.75,5915.75,5915.75,203
2004/9/21,11:27:00,5917.46,5917.46,5917.46,5917.46,266
2004/9/21,11:28:00,5914.37,5914.37,5914.37,5914.37,231
2004/9/21,11:29:00,5912.21,5912.21,5912.21,5912.21,200
2004/9/21,11:30:00,5914.56,5914.56,5914.56,5914.56,244
2004/9/21,11:31:00,5914.74,5914.74,5914.74,5914.74,197
2004/9/21,11:32:00,5912.35,5912.35,5912.35,5912.35,261
2004/9/21,11:33:00,5911.21,5911.21,5911.21,5911.21,182
2004/9/21,11:34:00,5912.12,5912.12,5912.12,5912.12,183
2004/9/21,11:35:00,5913.51,5913.51,5913.51,5913.51,206
2004/9/21,11:36:00,5909.85,5909.85,5909.85,5909.85,155
2004/9/21,11:37:00,5912.94,5912.94,5912.94,5912.94,154
2004/9/21,11:38:00,5909.87,5909.87,5909.87,5909.87,160
2004/9/21,11:39:00,5913.05,5913.05,5913.05,5913.05,134
2004/9/21,11:40:00,5911.47,5911.47,5911.47,5911.47,160
2004/9/21,11:41:00,5918.18,5918.18,5918.18,5918.18,152
2004/9/21,11:42:00,5913.39,5913.39,5913.39,5913.39,127
2004/9/21,11:43:00,5918.82,5918.82,5918.82,5918.82,125
2004/9/21,11:44:00,5919.25,5919.25,5919.25,5919.25,164
2004/9/21,11:45:00,5914.56,5914.56,5914.56,5914.56,144
2004/9/21,11:46:00,5913.69,5913.69,5913.69,5913.69,134
2004/9/21,11:47:00,5913.27,5913.27,5913.27,5913.27,164
2004/9/21,11:48:00,5908.34,5908.34,5908.34,5908.34,252
2004/9/21,11:49:00,5912.01,5912.01,5912.01,5912.01,205
2004/9/21,11:50:00,5911.66,5911.66,5911.66,5911.66,132
2004/9/21,11:51:00,5910.76,5910.76,5910.76,5910.76,140
2004/9/21,11:52:00,5911.19,5911.19,5911.19,5911.19,173
2004/9/21,11:53:00,5909.27,5909.27,5909.27,5909.27,130
2004/9/21,11:54:00,5909.08,5909.08,5909.08,5909.08,145
2004/9/21,11:55:00,5911.76,5911.76,5911.76,5911.76,155
2004/9/21,11:56:00,5912.04,5912.04,5912.04,5912.04,90
2004/9/21,11:57:00,5912.48,5912.48,5912.48,5912.48,118
2004/9/21,11:58:00,5913.16,5913.16,5913.16,5913.16,140
2004/9/21,11:59:00,5910.36,5910.36,5910.36,5910.36,129
2004/9/21,12:00:00,5908.80,5908.80,5908.80,5908.80,145
2004/9/21,12:01:00,5912.08,5912.08,5912.08,5912.08,175
2004/9/21,12:02:00,5912.04,5912.04,5912.04,5912.04,128
2004/9/21,12:03:00,5913.68,5913.68,5913.68,5913.68,137
2004/9/21,12:04:00,5912.63,5912.63,5912.63,5912.63,139
2004/9/21,12:05:00,5911.70,5911.70,5911.70,5911.70,133
2004/9/21,12:06:00,5912.71,5912.71,5912.71,5912.71,130
2004/9/21,12:07:00,5910.56,5910.56,5910.56,5910.56,94
2004/9/21,12:08:00,5913.78,5913.78,5913.78,5913.78,143
2004/9/21,12:09:00,5910.87,5910.87,5910.87,5910.87,122
2004/9/21,12:10:00,5909.76,5909.76,5909.76,5909.76,147
2004/9/21,12:11:00,5910.63,5910.63,5910.63,5910.63,180
2004/9/21,12:12:00,5911.66,5911.66,5911.66,5911.66,165
2004/9/21,12:13:00,5914.27,5914.27,5914.27,5914.27,149
2004/9/21,12:14:00,5916.65,5916.65,5916.65,5916.65,190
2004/9/21,12:15:00,5915.35,5915.35,5915.35,5915.35,227
2004/9/21,12:16:00,5913.94,5913.94,5913.94,5913.94,245
2004/9/21,12:17:00,5916.42,5916.42,5916.42,5916.42,179
2004/9/21,12:18:00,5914.31,5914.31,5914.31,5914.31,138
2004/9/21,12:19:00,5914.97,5914.97,5914.97,5914.97,170
2004/9/21,12:20:00,5915.19,5915.19,5915.19,5915.19,133
2004/9/21,12:21:00,5914.28,5914.28,5914.28,5914.28,156
2004/9/21,12:22:00,5912.13,5912.13,5912.13,5912.13,157
2004/9/21,12:23:00,5910.81,5910.81,5910.81,5910.81,188
2004/9/21,12:24:00,5911.53,5911.53,5911.53,5911.53,201
2004/9/21,12:25:00,5913.12,5913.12,5913.12,5913.12,195
2004/9/21,12:26:00,5913.03,5913.03,5913.03,5913.03,201
2004/9/21,12:27:00,5909.57,5909.57,5909.57,5909.57,219
2004/9/21,12:28:00,5908.03,5908.03,5908.03,5908.03,225
2004/9/21,12:29:00,5910.79,5910.79,5910.79,5910.79,192
2004/9/21,12:30:00,5910.04,5910.04,5910.04,5910.04,197
2004/9/21,12:31:00,5910.73,5910.73,5910.73,5910.73,166
2004/9/21,12:32:00,5914.84,5914.84,5914.84,5914.84,141
2004/9/21,12:33:00,5908.13,5908.13,5908.13,5908.13,136
2004/9/21,12:34:00,5912.44,5912.44,5912.44,5912.44,176
2004/9/21,12:35:00,5911.35,5911.35,5911.35,5911.35,147
2004/9/21,12:36:00,5910.38,5910.38,5910.38,5910.38,139
2004/9/21,12:37:00,5909.10,5909.10,5909.10,5909.10,127
2004/9/21,12:38:00,5909.70,5909.70,5909.70,5909.70,133
2004/9/21,12:39:00,5910.25,5910.25,5910.25,5910.25,156
2004/9/21,12:40:00,5910.00,5910.00,5910.00,5910.00,145
2004/9/21,12:41:00,5910.80,5910.80,5910.80,5910.80,184
2004/9/21,12:42:00,5910.64,5910.64,5910.64,5910.64,170
2004/9/21,12:43:00,5910.04,5910.04,5910.04,5910.04,196
2004/9/21,12:44:00,5910.45,5910.45,5910.45,5910.45,245
2004/9/21,12:45:00,5910.18,5910.18,5910.18,5910.18,229
2004/9/21,12:46:00,5911.36,5911.36,5911.36,5911.36,249
2004/9/21,12:47:00,5915.42,5915.42,5915.42,5915.42,200
2004/9/21,12:48:00,5916.41,5916.41,5916.41,5916.41,215
2004/9/21,12:49:00,5912.06,5912.06,5912.06,5912.06,183
2004/9/21,12:50:00,5914.72,5914.72,5914.72,5914.72,241
2004/9/21,12:51:00,5915.37,5915.37,5915.37,5915.37,181
2004/9/21,12:52:00,5913.92,5913.92,5913.92,5913.92,193
2004/9/21,12:53:00,5917.28,5917.28,5917.28,5917.28,154
2004/9/21,12:54:00,5920.02,5920.02,5920.02,5920.02,196
2004/9/21,12:55:00,5920.16,5920.16,5920.16,5920.16,181
2004/9/21,12:56:00,5919.73,5919.73,5919.73,5919.73,240
2004/9/21,12:57:00,5920.48,5920.48,5920.48,5920.48,282
2004/9/21,12:58:00,5922.11,5922.11,5922.11,5922.11,230
2004/9/21,12:59:00,5919.35,5919.35,5919.35,5919.35,172
2004/9/21,13:00:00,5921.18,5921.18,5921.18,5921.18,222
2004/9/21,13:01:00,5917.95,5917.95,5917.95,5917.95,208
2004/9/21,13:02:00,5920.04,5920.04,5920.04,5920.04,158
2004/9/21,13:03:00,5918.18,5918.18,5918.18,5918.18,171
2004/9/21,13:04:00,5918.74,5918.74,5918.74,5918.74,225
2004/9/21,13:05:00,5921.08,5921.08,5921.08,5921.08,205
2004/9/21,13:06:00,5922.54,5922.54,5922.54,5922.54,304
2004/9/21,13:07:00,5924.09,5924.09,5924.09,5924.09,332
2004/9/21,13:08:00,5926.75,5926.75,5926.75,5926.75,386
2004/9/21,13:09:00,5928.16,5928.16,5928.16,5928.16,559
2004/9/21,13:10:00,5930.09,5930.09,5930.09,5930.09,617
2004/9/21,13:11:00,5934.86,5934.86,5934.86,5934.86,502
2004/9/21,13:12:00,5932.46,5932.46,5932.46,5932.46,508
2004/9/21,13:13:00,5936.62,5936.62,5936.62,5936.62,512
2004/9/21,13:14:00,5934.62,5934.62,5934.62,5934.62,679
2004/9/21,13:15:00,5935.54,5935.54,5935.54,5935.54,429
2004/9/21,13:16:00,5932.61,5932.61,5932.61,5932.61,393
2004/9/21,13:17:00,5929.95,5929.95,5929.95,5929.95,349
2004/9/21,13:18:00,5934.13,5934.13,5934.13,5934.13,298
2004/9/21,13:19:00,5927.54,5927.54,5927.54,5927.54,413
2004/9/21,13:20:00,5928.22,5928.22,5928.22,5928.22,373
2004/9/21,13:21:00,5929.92,5929.92,5929.92,5929.92,333
2004/9/21,13:22:00,5929.04,5929.04,5929.04,5929.04,440
2004/9/21,13:23:00,5928.15,5928.15,5928.15,5928.15,522
2004/9/21,13:24:00,5927.99,5927.99,5927.99,5927.99,534
2004/9/21,13:25:00,5927.66,5927.66,5927.66,5927.66,575
2004/9/21,13:26:00,5927.63,5927.63,5927.63,5927.63,0
2004/9/21,13:27:00,5927.63,5927.63,5927.63,5927.63,0
2004/9/21,13:28:00,5927.63,5927.63,5927.63,5927.63,0
2004/9/21,13:29:00,5927.63,5927.63,5927.63,5927.63,0
2004/9/21,13:30:00,5949.26,5949.26,5949.26,5949.26,5452
2004/9/22,09:00:00,5949.26,5949.26,5949.26,5949.26,232
2004/9/22,09:01:00,5961.91,5961.91,5961.91,5961.91,2221
2004/9/22,09:02:00,5962.61,5962.61,5962.61,5962.61,842
2004/9/22,09:03:00,5962.02,5962.02,5962.02,5962.02,919
2004/9/22,09:04:00,5959.72,5959.72,5959.72,5959.72,987
2004/9/22,09:05:00,5961.12,5961.12,5961.12,5961.12,1061
2004/9/22,09:06:00,5958.42,5958.42,5958.42,5958.42,1229
2004/9/22,09:07:00,5956.81,5956.81,5956.81,5956.81,1049
2004/9/22,09:08:00,5950.52,5950.52,5950.52,5950.52,816
2004/9/22,09:09:00,5951.89,5951.89,5951.89,5951.89,908
2004/9/22,09:10:00,5951.78,5951.78,5951.78,5951.78,779
2004/9/22,09:11:00,5948.09,5948.09,5948.09,5948.09,664
2004/9/22,09:12:00,5952.92,5952.92,5952.92,5952.92,647
2004/9/22,09:13:00,5947.44,5947.44,5947.44,5947.44,715
2004/9/22,09:14:00,5952.12,5952.12,5952.12,5952.12,699
2004/9/22,09:15:00,5958.88,5958.88,5958.88,5958.88,705
2004/9/22,09:16:00,5958.77,5958.77,5958.77,5958.77,736
2004/9/22,09:17:00,5958.98,5958.98,5958.98,5958.98,780
2004/9/22,09:18:00,5960.14,5960.14,5960.14,5960.14,711
2004/9/22,09:19:00,5962.29,5962.29,5962.29,5962.29,681
2004/9/22,09:20:00,5963.56,5963.56,5963.56,5963.56,630
2004/9/22,09:21:00,5966.47,5966.47,5966.47,5966.47,631
2004/9/22,09:22:00,5963.32,5963.32,5963.32,5963.32,555
2004/9/22,09:23:00,5969.71,5969.71,5969.71,5969.71,481
2004/9/22,09:24:00,5963.35,5963.35,5963.35,5963.35,540
2004/9/22,09:25:00,5959.59,5959.59,5959.59,5959.59,552
2004/9/22,09:26:00,5958.81,5958.81,5958.81,5958.81,552
2004/9/22,09:27:00,5956.30,5956.30,5956.30,5956.30,647
2004/9/22,09:28:00,5955.96,5955.96,5955.96,5955.96,605
2004/9/22,09:29:00,5953.58,5953.58,5953.58,5953.58,549
2004/9/22,09:30:00,5952.41,5952.41,5952.41,5952.41,548
2004/9/22,09:31:00,5950.70,5950.70,5950.70,5950.70,497
2004/9/22,09:32:00,5945.15,5945.15,5945.15,5945.15,610
2004/9/22,09:33:00,5943.75,5943.75,5943.75,5943.75,537
2004/9/22,09:34:00,5940.73,5940.73,5940.73,5940.73,554
2004/9/22,09:35:00,5937.82,5937.82,5937.82,5937.82,519
2004/9/22,09:36:00,5937.90,5937.90,5937.90,5937.90,484
2004/9/22,09:37:00,5935.88,5935.88,5935.88,5935.88,424
2004/9/22,09:38:00,5934.40,5934.40,5934.40,5934.40,472
2004/9/22,09:39:00,5932.87,5932.87,5932.87,5932.87,493
2004/9/22,09:40:00,5934.45,5934.45,5934.45,5934.45,319
2004/9/22,09:41:00,5929.24,5929.24,5929.24,5929.24,441
2004/9/22,09:42:00,5936.46,5936.46,5936.46,5936.46,317
2004/9/22,09:43:00,5938.57,5938.57,5938.57,5938.57,273
2004/9/22,09:44:00,5937.85,5937.85,5937.85,5937.85,291
2004/9/22,09:45:00,5942.48,5942.48,5942.48,5942.48,346
2004/9/22,09:46:00,5942.23,5942.23,5942.23,5942.23,311
2004/9/22,09:47:00,5942.88,5942.88,5942.88,5942.88,275
2004/9/22,09:48:00,5942.04,5942.04,5942.04,5942.04,232
2004/9/22,09:49:00,5939.22,5939.22,5939.22,5939.22,219
2004/9/22,09:50:00,5940.72,5940.72,5940.72,5940.72,234
2004/9/22,09:51:00,5945.50,5945.50,5945.50,5945.50,232
2004/9/22,09:52:00,5947.61,5947.61,5947.61,5947.61,213
2004/9/22,09:53:00,5949.52,5949.52,5949.52,5949.52,378
2004/9/22,09:54:00,5953.85,5953.85,5953.85,5953.85,321
2004/9/22,09:55:00,5954.20,5954.20,5954.20,5954.20,299
2004/9/22,09:56:00,5959.72,5959.72,5959.72,5959.72,354
2004/9/22,09:57:00,5961.09,5961.09,5961.09,5961.09,441
2004/9/22,09:58:00,5959.98,5959.98,5959.98,5959.98,353
2004/9/22,09:59:00,5960.91,5960.91,5960.91,5960.91,362
2004/9/22,10:00:00,5958.64,5958.64,5958.64,5958.64,391
2004/9/22,10:01:00,5962.30,5962.30,5962.30,5962.30,517
2004/9/22,10:02:00,5959.16,5959.16,5959.16,5959.16,516
2004/9/22,10:03:00,5953.32,5953.32,5953.32,5953.32,492
2004/9/22,10:04:00,5957.23,5957.23,5957.23,5957.23,487
2004/9/22,10:05:00,5956.51,5956.51,5956.51,5956.51,456
2004/9/22,10:06:00,5958.37,5958.37,5958.37,5958.37,443
2004/9/22,10:07:00,5958.70,5958.70,5958.70,5958.70,437
2004/9/22,10:08:00,5959.62,5959.62,5959.62,5959.62,302
2004/9/22,10:09:00,5957.05,5957.05,5957.05,5957.05,285
2004/9/22,10:10:00,5960.06,5960.06,5960.06,5960.06,241
2004/9/22,10:11:00,5958.32,5958.32,5958.32,5958.32,321
2004/9/22,10:12:00,5960.14,5960.14,5960.14,5960.14,324
2004/9/22,10:13:00,5963.00,5963.00,5963.00,5963.00,286
2004/9/22,10:14:00,5960.87,5960.87,5960.87,5960.87,411
2004/9/22,10:15:00,5964.05,5964.05,5964.05,5964.05,384
2004/9/22,10:16:00,5964.42,5964.42,5964.42,5964.42,308
2004/9/22,10:17:00,5964.98,5964.98,5964.98,5964.98,286
2004/9/22,10:18:00,5964.68,5964.68,5964.68,5964.68,393
2004/9/22,10:19:00,5963.90,5963.90,5963.90,5963.90,408
2004/9/22,10:20:00,5964.22,5964.22,5964.22,5964.22,411
2004/9/22,10:21:00,5968.09,5968.09,5968.09,5968.09,458
2004/9/22,10:22:00,5963.27,5963.27,5963.27,5963.27,405
2004/9/22,10:23:00,5963.11,5963.11,5963.11,5963.11,362
2004/9/22,10:24:00,5961.93,5961.93,5961.93,5961.93,366
2004/9/22,10:25:00,5962.14,5962.14,5962.14,5962.14,425
2004/9/22,10:26:00,5959.75,5959.75,5959.75,5959.75,344
2004/9/22,10:27:00,5953.98,5953.98,5953.98,5953.98,338
2004/9/22,10:28:00,5954.95,5954.95,5954.95,5954.95,311
2004/9/22,10:29:00,5958.62,5958.62,5958.62,5958.62,300
2004/9/22,10:30:00,5953.08,5953.08,5953.08,5953.08,356
2004/9/22,10:31:00,5953.34,5953.34,5953.34,5953.34,282
2004/9/22,10:32:00,5951.07,5951.07,5951.07,5951.07,254
2004/9/22,10:33:00,5951.19,5951.19,5951.19,5951.19,259
2004/9/22,10:34:00,5950.60,5950.60,5950.60,5950.60,306
2004/9/22,10:35:00,5952.92,5952.92,5952.92,5952.92,268
2004/9/22,10:36:00,5956.86,5956.86,5956.86,5956.86,278
2004/9/22,10:37:00,5949.66,5949.66,5949.66,5949.66,161
2004/9/22,10:38:00,5952.46,5952.46,5952.46,5952.46,134
2004/9/22,10:39:00,5951.09,5951.09,5951.09,5951.09,135
2004/9/22,10:40:00,5952.87,5952.87,5952.87,5952.87,139
2004/9/22,10:41:00,5955.24,5955.24,5955.24,5955.24,190
2004/9/22,10:42:00,5954.54,5954.54,5954.54,5954.54,159
2004/9/22,10:43:00,5954.17,5954.17,5954.17,5954.17,192
2004/9/22,10:44:00,5954.68,5954.68,5954.68,5954.68,181
2004/9/22,10:45:00,5954.21,5954.21,5954.21,5954.21,156
2004/9/22,10:46:00,5954.75,5954.75,5954.75,5954.75,211
2004/9/22,10:47:00,5957.62,5957.62,5957.62,5957.62,270
2004/9/22,10:48:00,5954.11,5954.11,5954.11,5954.11,190
2004/9/22,10:49:00,5958.97,5958.97,5958.97,5958.97,269
2004/9/22,10:50:00,5959.64,5959.64,5959.64,5959.64,283
2004/9/22,10:51:00,5960.73,5960.73,5960.73,5960.73,401
2004/9/22,10:52:00,5956.19,5956.19,5956.19,5956.19,331
2004/9/22,10:53:00,5956.23,5956.23,5956.23,5956.23,279
2004/9/22,10:54:00,5958.57,5958.57,5958.57,5958.57,224
2004/9/22,10:55:00,5953.90,5953.90,5953.90,5953.90,255
2004/9/22,10:56:00,5957.91,5957.91,5957.91,5957.91,202
2004/9/22,10:57:00,5960.41,5960.41,5960.41,5960.41,170
2004/9/22,10:58:00,5957.21,5957.21,5957.21,5957.21,178
2004/9/22,10:59:00,5955.66,5955.66,5955.66,5955.66,201
2004/9/22,11:00:00,5955.91,5955.91,5955.91,5955.91,168
2004/9/22,11:01:00,5958.21,5958.21,5958.21,5958.21,161
2004/9/22,11:02:00,5957.17,5957.17,5957.17,5957.17,157
2004/9/22,11:03:00,5959.91,5959.91,5959.91,5959.91,167
2004/9/22,11:04:00,5956.48,5956.48,5956.48,5956.48,134
2004/9/22,11:05:00,5955.50,5955.50,5955.50,5955.50,127
2004/9/22,11:06:00,5953.44,5953.44,5953.44,5953.44,162
2004/9/22,11:07:00,5953.15,5953.15,5953.15,5953.15,118
2004/9/22,11:08:00,5951.79,5951.79,5951.79,5951.79,143
2004/9/22,11:09:00,5952.57,5952.57,5952.57,5952.57,138
2004/9/22,11:10:00,5954.20,5954.20,5954.20,5954.20,130
2004/9/22,11:11:00,5952.90,5952.90,5952.90,5952.90,133
2004/9/22,11:12:00,5955.62,5955.62,5955.62,5955.62,148
2004/9/22,11:13:00,5956.56,5956.56,5956.56,5956.56,148
2004/9/22,11:14:00,5954.37,5954.37,5954.37,5954.37,118
2004/9/22,11:15:00,5955.89,5955.89,5955.89,5955.89,142
2004/9/22,11:16:00,5954.72,5954.72,5954.72,5954.72,127
2004/9/22,11:17:00,5953.25,5953.25,5953.25,5953.25,158
2004/9/22,11:18:00,5953.46,5953.46,5953.46,5953.46,110
2004/9/22,11:19:00,5955.62,5955.62,5955.62,5955.62,125
2004/9/22,11:20:00,5952.57,5952.57,5952.57,5952.57,111
2004/9/22,11:21:00,5952.85,5952.85,5952.85,5952.85,129
2004/9/22,11:22:00,5955.42,5955.42,5955.42,5955.42,127
2004/9/22,11:23:00,5953.13,5953.13,5953.13,5953.13,127
2004/9/22,11:24:00,5953.25,5953.25,5953.25,5953.25,134
2004/9/22,11:25:00,5949.07,5949.07,5949.07,5949.07,140
2004/9/22,11:26:00,5952.33,5952.33,5952.33,5952.33,162
2004/9/22,11:27:00,5946.96,5946.96,5946.96,5946.96,134
2004/9/22,11:28:00,5948.70,5948.70,5948.70,5948.70,114
2004/9/22,11:29:00,5949.69,5949.69,5949.69,5949.69,217
2004/9/22,11:30:00,5948.24,5948.24,5948.24,5948.24,210
2004/9/22,11:31:00,5950.48,5950.48,5950.48,5950.48,245
2004/9/22,11:32:00,5949.46,5949.46,5949.46,5949.46,160
2004/9/22,11:33:00,5944.69,5944.69,5944.69,5944.69,168
2004/9/22,11:34:00,5947.05,5947.05,5947.05,5947.05,178
2004/9/22,11:35:00,5946.97,5946.97,5946.97,5946.97,174
2004/9/22,11:36:00,5950.37,5950.37,5950.37,5950.37,205
2004/9/22,11:37:00,5947.24,5947.24,5947.24,5947.24,178
2004/9/22,11:38:00,5947.82,5947.82,5947.82,5947.82,178
2004/9/22,11:39:00,5946.93,5946.93,5946.93,5946.93,149
2004/9/22,11:40:00,5946.06,5946.06,5946.06,5946.06,157
2004/9/22,11:41:00,5946.60,5946.60,5946.60,5946.60,195
2004/9/22,11:42:00,5946.41,5946.41,5946.41,5946.41,151
2004/9/22,11:43:00,5950.23,5950.23,5950.23,5950.23,148
2004/9/22,11:44:00,5951.76,5951.76,5951.76,5951.76,163
2004/9/22,11:45:00,5951.14,5951.14,5951.14,5951.14,135
2004/9/22,11:46:00,5951.26,5951.26,5951.26,5951.26,234
2004/9/22,11:47:00,5955.52,5955.52,5955.52,5955.52,188
2004/9/22,11:48:00,5955.59,5955.59,5955.59,5955.59,173
2004/9/22,11:49:00,5954.31,5954.31,5954.31,5954.31,146
2004/9/22,11:50:00,5953.43,5953.43,5953.43,5953.43,179
2004/9/22,11:51:00,5955.25,5955.25,5955.25,5955.25,194
2004/9/22,11:52:00,5953.19,5953.19,5953.19,5953.19,132
2004/9/22,11:53:00,5954.89,5954.89,5954.89,5954.89,118
2004/9/22,11:54:00,5957.65,5957.65,5957.65,5957.65,104
2004/9/22,11:55:00,5958.12,5958.12,5958.12,5958.12,200
2004/9/22,11:56:00,5957.08,5957.08,5957.08,5957.08,160
2004/9/22,11:57:00,5956.94,5956.94,5956.94,5956.94,132
2004/9/22,11:58:00,5956.18,5956.18,5956.18,5956.18,123
2004/9/22,11:59:00,5954.55,5954.55,5954.55,5954.55,147
2004/9/22,12:00:00,5953.26,5953.26,5953.26,5953.26,131
2004/9/22,12:01:00,5955.42,5955.42,5955.42,5955.42,135
2004/9/22,12:02:00,5959.48,5959.48,5959.48,5959.48,182
2004/9/22,12:03:00,5957.21,5957.21,5957.21,5957.21,137
2004/9/22,12:04:00,5954.93,5954.93,5954.93,5954.93,170
2004/9/22,12:05:00,5956.40,5956.40,5956.40,5956.40,106
2004/9/22,12:06:00,5952.47,5952.47,5952.47,5952.47,119
2004/9/22,12:07:00,5953.30,5953.30,5953.30,5953.30,124
2004/9/22,12:08:00,5953.14,5953.14,5953.14,5953.14,112
2004/9/22,12:09:00,5950.46,5950.46,5950.46,5950.46,113
2004/9/22,12:10:00,5951.01,5951.01,5951.01,5951.01,135
2004/9/22,12:11:00,5948.37,5948.37,5948.37,5948.37,135
2004/9/22,12:12:00,5948.06,5948.06,5948.06,5948.06,150
2004/9/22,12:13:00,5948.50,5948.50,5948.50,5948.50,134
2004/9/22,12:14:00,5949.36,5949.36,5949.36,5949.36,140
2004/9/22,12:15:00,5950.66,5950.66,5950.66,5950.66,172
2004/9/22,12:16:00,5951.41,5951.41,5951.41,5951.41,121
2004/9/22,12:17:00,5950.40,5950.40,5950.40,5950.40,111
2004/9/22,12:18:00,5949.99,5949.99,5949.99,5949.99,114
2004/9/22,12:19:00,5952.47,5952.47,5952.47,5952.47,132
2004/9/22,12:20:00,5949.27,5949.27,5949.27,5949.27,94
2004/9/22,12:21:00,5953.45,5953.45,5953.45,5953.45,99
2004/9/22,12:22:00,5949.85,5949.85,5949.85,5949.85,94
2004/9/22,12:23:00,5951.34,5951.34,5951.34,5951.34,142
2004/9/22,12:24:00,5950.70,5950.70,5950.70,5950.70,145
2004/9/22,12:25:00,5949.08,5949.08,5949.08,5949.08,113
2004/9/22,12:26:00,5953.35,5953.35,5953.35,5953.35,111
2004/9/22,12:27:00,5949.35,5949.35,5949.35,5949.35,235
2004/9/22,12:28:00,5947.24,5947.24,5947.24,5947.24,184
2004/9/22,12:29:00,5949.28,5949.28,5949.28,5949.28,147
2004/9/22,12:30:00,5947.28,5947.28,5947.28,5947.28,157
2004/9/22,12:31:00,5953.16,5953.16,5953.16,5953.16,148
2004/9/22,12:32:00,5951.59,5951.59,5951.59,5951.59,120
2004/9/22,12:33:00,5949.76,5949.76,5949.76,5949.76,127
2004/9/22,12:34:00,5952.34,5952.34,5952.34,5952.34,168
2004/9/22,12:35:00,5951.71,5951.71,5951.71,5951.71,137
2004/9/22,12:36:00,5953.49,5953.49,5953.49,5953.49,107
2004/9/22,12:37:00,5949.91,5949.91,5949.91,5949.91,121
2004/9/22,12:38:00,5950.67,5950.67,5950.67,5950.67,103
2004/9/22,12:39:00,5950.56,5950.56,5950.56,5950.56,110
2004/9/22,12:40:00,5953.19,5953.19,5953.19,5953.19,100
2004/9/22,12:41:00,5951.96,5951.96,5951.96,5951.96,139
2004/9/22,12:42:00,5951.89,5951.89,5951.89,5951.89,127
2004/9/22,12:43:00,5951.45,5951.45,5951.45,5951.45,129
2004/9/22,12:44:00,5952.53,5952.53,5952.53,5952.53,132
2004/9/22,12:45:00,5953.13,5953.13,5953.13,5953.13,149
2004/9/22,12:46:00,5952.99,5952.99,5952.99,5952.99,147
2004/9/22,12:47:00,5957.93,5957.93,5957.93,5957.93,245
2004/9/22,12:48:00,5956.54,5956.54,5956.54,5956.54,280
2004/9/22,12:49:00,5960.28,5960.28,5960.28,5960.28,290
2004/9/22,12:50:00,5959.41,5959.41,5959.41,5959.41,255
2004/9/22,12:51:00,5961.56,5961.56,5961.56,5961.56,255
2004/9/22,12:52:00,5956.79,5956.79,5956.79,5956.79,186
2004/9/22,12:53:00,5955.60,5955.60,5955.60,5955.60,184
2004/9/22,12:54:00,5956.57,5956.57,5956.57,5956.57,185
2004/9/22,12:55:00,5960.31,5960.31,5960.31,5960.31,221
2004/9/22,12:56:00,5954.78,5954.78,5954.78,5954.78,185
2004/9/22,12:57:00,5958.00,5958.00,5958.00,5958.00,214
2004/9/22,12:58:00,5957.27,5957.27,5957.27,5957.27,200
2004/9/22,12:59:00,5959.20,5959.20,5959.20,5959.20,210
2004/9/22,13:00:00,5961.65,5961.65,5961.65,5961.65,245
2004/9/22,13:01:00,5959.53,5959.53,5959.53,5959.53,205
2004/9/22,13:02:00,5958.91,5958.91,5958.91,5958.91,176
2004/9/22,13:03:00,5960.85,5960.85,5960.85,5960.85,211
2004/9/22,13:04:00,5958.22,5958.22,5958.22,5958.22,291
2004/9/22,13:05:00,5961.77,5961.77,5961.77,5961.77,254
2004/9/22,13:06:00,5962.62,5962.62,5962.62,5962.62,229
2004/9/22,13:07:00,5961.81,5961.81,5961.81,5961.81,228
2004/9/22,13:08:00,5962.28,5962.28,5962.28,5962.28,206
2004/9/22,13:09:00,5961.39,5961.39,5961.39,5961.39,249
2004/9/22,13:10:00,5959.85,5959.85,5959.85,5959.85,214
2004/9/22,13:11:00,5963.36,5963.36,5963.36,5963.36,315
2004/9/22,13:12:00,5961.70,5961.70,5961.70,5961.70,274
2004/9/22,13:13:00,5959.91,5959.91,5959.91,5959.91,298
2004/9/22,13:14:00,5961.55,5961.55,5961.55,5961.55,312
2004/9/22,13:15:00,5965.47,5965.47,5965.47,5965.47,462
2004/9/22,13:16:00,5965.37,5965.37,5965.37,5965.37,456
2004/9/22,13:17:00,5966.11,5966.11,5966.11,5966.11,440
2004/9/22,13:18:00,5963.47,5963.47,5963.47,5963.47,491
2004/9/22,13:19:00,5963.00,5963.00,5963.00,5963.00,578
2004/9/22,13:20:00,5967.55,5967.55,5967.55,5967.55,523
2004/9/22,13:21:00,5966.88,5966.88,5966.88,5966.88,470
2004/9/22,13:22:00,5968.44,5968.44,5968.44,5968.44,588
2004/9/22,13:23:00,5963.81,5963.81,5963.81,5963.81,576
2004/9/22,13:24:00,5966.24,5966.24,5966.24,5966.24,628
2004/9/22,13:25:00,5964.33,5964.33,5964.33,5964.33,615
2004/9/22,13:26:00,5964.33,5964.33,5964.33,5964.33,0
2004/9/22,13:27:00,5964.33,5964.33,5964.33,5964.33,0
2004/9/22,13:28:00,5964.33,5964.33,5964.33,5964.33,0
2004/9/22,13:29:00,5964.33,5964.33,5964.33,5964.33,0
2004/9/22,13:30:00,5970.18,5970.18,5970.18,5970.18,4697
2004/9/23,09:00:00,5970.18,5970.18,5970.18,5970.18,117
2004/9/23,09:01:00,5921.68,5921.68,5921.68,5921.68,1798
2004/9/23,09:02:00,5922.60,5922.60,5922.60,5922.60,688
2004/9/23,09:03:00,5925.44,5925.44,5925.44,5925.44,802
2004/9/23,09:04:00,5924.99,5924.99,5924.99,5924.99,704
2004/9/23,09:05:00,5925.79,5925.79,5925.79,5925.79,652
2004/9/23,09:06:00,5928.71,5928.71,5928.71,5928.71,570
2004/9/23,09:07:00,5930.18,5930.18,5930.18,5930.18,500
2004/9/23,09:08:00,5930.76,5930.76,5930.76,5930.76,458
2004/9/23,09:09:00,5930.96,5930.96,5930.96,5930.96,481
2004/9/23,09:10:00,5930.80,5930.80,5930.80,5930.80,496
2004/9/23,09:11:00,5926.18,5926.18,5926.18,5926.18,482
2004/9/23,09:12:00,5930.98,5930.98,5930.98,5930.98,412
2004/9/23,09:13:00,5926.24,5926.24,5926.24,5926.24,441
2004/9/23,09:14:00,5923.52,5923.52,5923.52,5923.52,403
2004/9/23,09:15:00,5922.59,5922.59,5922.59,5922.59,418
2004/9/23,09:16:00,5920.46,5920.46,5920.46,5920.46,447
2004/9/23,09:17:00,5918.34,5918.34,5918.34,5918.34,452
2004/9/23,09:18:00,5917.38,5917.38,5917.38,5917.38,391
2004/9/23,09:19:00,5919.93,5919.93,5919.93,5919.93,543
2004/9/23,09:20:00,5919.77,5919.77,5919.77,5919.77,546
2004/9/23,09:21:00,5922.77,5922.77,5922.77,5922.77,547
2004/9/23,09:22:00,5924.36,5924.36,5924.36,5924.36,498
2004/9/23,09:23:00,5922.86,5922.86,5922.86,5922.86,477
2004/9/23,09:24:00,5930.95,5930.95,5930.95,5930.95,414
2004/9/23,09:25:00,5930.86,5930.86,5930.86,5930.86,465
2004/9/23,09:26:00,5935.73,5935.73,5935.73,5935.73,429
2004/9/23,09:27:00,5931.70,5931.70,5931.70,5931.70,439
2004/9/23,09:28:00,5931.78,5931.78,5931.78,5931.78,456
2004/9/23,09:29:00,5931.27,5931.27,5931.27,5931.27,454
2004/9/23,09:30:00,5934.51,5934.51,5934.51,5934.51,368
2004/9/23,09:31:00,5934.11,5934.11,5934.11,5934.11,340
2004/9/23,09:32:00,5936.82,5936.82,5936.82,5936.82,368
2004/9/23,09:33:00,5937.57,5937.57,5937.57,5937.57,304
2004/9/23,09:34:00,5934.90,5934.90,5934.90,5934.90,264
2004/9/23,09:35:00,5933.49,5933.49,5933.49,5933.49,299
2004/9/23,09:36:00,5930.68,5930.68,5930.68,5930.68,292
2004/9/23,09:37:00,5933.50,5933.50,5933.50,5933.50,233
2004/9/23,09:38:00,5928.77,5928.77,5928.77,5928.77,232
2004/9/23,09:39:00,5931.61,5931.61,5931.61,5931.61,290
2004/9/23,09:40:00,5931.24,5931.24,5931.24,5931.24,240
2004/9/23,09:41:00,5928.18,5928.18,5928.18,5928.18,258
2004/9/23,09:42:00,5929.21,5929.21,5929.21,5929.21,257
2004/9/23,09:43:00,5925.12,5925.12,5925.12,5925.12,294
2004/9/23,09:44:00,5921.07,5921.07,5921.07,5921.07,346
2004/9/23,09:45:00,5920.51,5920.51,5920.51,5920.51,440
2004/9/23,09:46:00,5919.28,5919.28,5919.28,5919.28,379
2004/9/23,09:47:00,5914.31,5914.31,5914.31,5914.31,344
2004/9/23,09:48:00,5910.66,5910.66,5910.66,5910.66,353
2004/9/23,09:49:00,5912.69,5912.69,5912.69,5912.69,397
2004/9/23,09:50:00,5911.81,5911.81,5911.81,5911.81,393
2004/9/23,09:51:00,5910.41,5910.41,5910.41,5910.41,425
2004/9/23,09:52:00,5912.74,5912.74,5912.74,5912.74,369
2004/9/23,09:53:00,5911.58,5911.58,5911.58,5911.58,380
2004/9/23,09:54:00,5911.27,5911.27,5911.27,5911.27,310
2004/9/23,09:55:00,5916.66,5916.66,5916.66,5916.66,278
2004/9/23,09:56:00,5919.85,5919.85,5919.85,5919.85,252
2004/9/23,09:57:00,5919.46,5919.46,5919.46,5919.46,238
2004/9/23,09:58:00,5920.82,5920.82,5920.82,5920.82,188
2004/9/23,09:59:00,5917.19,5917.19,5917.19,5917.19,199
2004/9/23,10:00:00,5923.07,5923.07,5923.07,5923.07,226
2004/9/23,10:01:00,5919.44,5919.44,5919.44,5919.44,184
2004/9/23,10:02:00,5922.43,5922.43,5922.43,5922.43,136
2004/9/23,10:03:00,5918.66,5918.66,5918.66,5918.66,168
2004/9/23,10:04:00,5917.69,5917.69,5917.69,5917.69,158
2004/9/23,10:05:00,5921.42,5921.42,5921.42,5921.42,136
2004/9/23,10:06:00,5919.51,5919.51,5919.51,5919.51,203
2004/9/23,10:07:00,5925.07,5925.07,5925.07,5925.07,162
2004/9/23,10:08:00,5924.70,5924.70,5924.70,5924.70,153
2004/9/23,10:09:00,5925.47,5925.47,5925.47,5925.47,176
2004/9/23,10:10:00,5924.58,5924.58,5924.58,5924.58,172
2004/9/23,10:11:00,5924.73,5924.73,5924.73,5924.73,158
2004/9/23,10:12:00,5925.13,5925.13,5925.13,5925.13,193
2004/9/23,10:13:00,5918.57,5918.57,5918.57,5918.57,173
2004/9/23,10:14:00,5925.78,5925.78,5925.78,5925.78,165
2004/9/23,10:15:00,5922.85,5922.85,5922.85,5922.85,201
2004/9/23,10:16:00,5929.44,5929.44,5929.44,5929.44,169
2004/9/23,10:17:00,5927.16,5927.16,5927.16,5927.16,140
2004/9/23,10:18:00,5927.07,5927.07,5927.07,5927.07,169
2004/9/23,10:19:00,5923.17,5923.17,5923.17,5923.17,157
2004/9/23,10:20:00,5924.86,5924.86,5924.86,5924.86,197
2004/9/23,10:21:00,5924.58,5924.58,5924.58,5924.58,296
2004/9/23,10:22:00,5924.38,5924.38,5924.38,5924.38,292
2004/9/23,10:23:00,5927.25,5927.25,5927.25,5927.25,314
2004/9/23,10:24:00,5928.62,5928.62,5928.62,5928.62,214
2004/9/23,10:25:00,5922.54,5922.54,5922.54,5922.54,161
2004/9/23,10:26:00,5928.30,5928.30,5928.30,5928.30,152
2004/9/23,10:27:00,5925.82,5925.82,5925.82,5925.82,142
2004/9/23,10:28:00,5928.10,5928.10,5928.10,5928.10,150
2004/9/23,10:29:00,5925.84,5925.84,5925.84,5925.84,151
2004/9/23,10:30:00,5925.19,5925.19,5925.19,5925.19,152
2004/9/23,10:31:00,5926.03,5926.03,5926.03,5926.03,170
2004/9/23,10:32:00,5923.48,5923.48,5923.48,5923.48,201
2004/9/23,10:33:00,5919.68,5919.68,5919.68,5919.68,262
2004/9/23,10:34:00,5916.57,5916.57,5916.57,5916.57,165
2004/9/23,10:35:00,5916.93,5916.93,5916.93,5916.93,149
2004/9/23,10:36:00,5916.75,5916.75,5916.75,5916.75,157
2004/9/23,10:37:00,5918.19,5918.19,5918.19,5918.19,195
2004/9/23,10:38:00,5918.57,5918.57,5918.57,5918.57,167
2004/9/23,10:39:00,5916.99,5916.99,5916.99,5916.99,166
2004/9/23,10:40:00,5917.13,5917.13,5917.13,5917.13,223
2004/9/23,10:41:00,5917.77,5917.77,5917.77,5917.77,191
2004/9/23,10:42:00,5917.13,5917.13,5917.13,5917.13,215
2004/9/23,10:43:00,5918.39,5918.39,5918.39,5918.39,226
2004/9/23,10:44:00,5913.56,5913.56,5913.56,5913.56,275
2004/9/23,10:45:00,5918.30,5918.30,5918.30,5918.30,196
2004/9/23,10:46:00,5914.21,5914.21,5914.21,5914.21,173
2004/9/23,10:47:00,5916.66,5916.66,5916.66,5916.66,170
2004/9/23,10:48:00,5914.26,5914.26,5914.26,5914.26,132
2004/9/23,10:49:00,5911.25,5911.25,5911.25,5911.25,164
2004/9/23,10:50:00,5916.31,5916.31,5916.31,5916.31,147
2004/9/23,10:51:00,5912.50,5912.50,5912.50,5912.50,248
2004/9/23,10:52:00,5914.96,5914.96,5914.96,5914.96,176
2004/9/23,10:53:00,5913.77,5913.77,5913.77,5913.77,151
2004/9/23,10:54:00,5915.99,5915.99,5915.99,5915.99,290
2004/9/23,10:55:00,5915.26,5915.26,5915.26,5915.26,152
2004/9/23,10:56:00,5917.14,5917.14,5917.14,5917.14,211
2004/9/23,10:57:00,5917.08,5917.08,5917.08,5917.08,194
2004/9/23,10:58:00,5912.54,5912.54,5912.54,5912.54,232
2004/9/23,10:59:00,5919.50,5919.50,5919.50,5919.50,189
2004/9/23,11:00:00,5917.49,5917.49,5917.49,5917.49,210
2004/9/23,11:01:00,5919.46,5919.46,5919.46,5919.46,225
2004/9/23,11:02:00,5920.36,5920.36,5920.36,5920.36,200
2004/9/23,11:03:00,5916.57,5916.57,5916.57,5916.57,164
2004/9/23,11:04:00,5920.06,5920.06,5920.06,5920.06,142
2004/9/23,11:05:00,5919.28,5919.28,5919.28,5919.28,159
2004/9/23,11:06:00,5921.02,5921.02,5921.02,5921.02,137
2004/9/23,11:07:00,5923.47,5923.47,5923.47,5923.47,127
2004/9/23,11:08:00,5923.12,5923.12,5923.12,5923.12,132
2004/9/23,11:09:00,5922.50,5922.50,5922.50,5922.50,138
2004/9/23,11:10:00,5923.08,5923.08,5923.08,5923.08,128
2004/9/23,11:11:00,5920.81,5920.81,5920.81,5920.81,242
2004/9/23,11:12:00,5921.51,5921.51,5921.51,5921.51,207
2004/9/23,11:13:00,5924.71,5924.71,5924.71,5924.71,287
2004/9/23,11:14:00,5925.23,5925.23,5925.23,5925.23,417
2004/9/23,11:15:00,5924.52,5924.52,5924.52,5924.52,269
2004/9/23,11:16:00,5927.68,5927.68,5927.68,5927.68,320
2004/9/23,11:17:00,5926.44,5926.44,5926.44,5926.44,210
2004/9/23,11:18:00,5925.71,5925.71,5925.71,5925.71,203
2004/9/23,11:19:00,5919.37,5919.37,5919.37,5919.37,195
2004/9/23,11:20:00,5923.80,5923.80,5923.80,5923.80,161
2004/9/23,11:21:00,5926.19,5926.19,5926.19,5926.19,138
2004/9/23,11:22:00,5925.21,5925.21,5925.21,5925.21,107
2004/9/23,11:23:00,5924.97,5924.97,5924.97,5924.97,161
2004/9/23,11:24:00,5924.40,5924.40,5924.40,5924.40,122
2004/9/23,11:25:00,5920.57,5920.57,5920.57,5920.57,132
2004/9/23,11:26:00,5923.61,5923.61,5923.61,5923.61,139
2004/9/23,11:27:00,5925.40,5925.40,5925.40,5925.40,128
2004/9/23,11:28:00,5924.56,5924.56,5924.56,5924.56,144
2004/9/23,11:29:00,5923.38,5923.38,5923.38,5923.38,195
2004/9/23,11:30:00,5922.13,5922.13,5922.13,5922.13,185
2004/9/23,11:31:00,5919.60,5919.60,5919.60,5919.60,207
2004/9/23,11:32:00,5921.78,5921.78,5921.78,5921.78,203
2004/9/23,11:33:00,5921.61,5921.61,5921.61,5921.61,176
2004/9/23,11:34:00,5920.67,5920.67,5920.67,5920.67,193
2004/9/23,11:35:00,5917.36,5917.36,5917.36,5917.36,191
2004/9/23,11:36:00,5920.53,5920.53,5920.53,5920.53,181
2004/9/23,11:37:00,5920.81,5920.81,5920.81,5920.81,188
2004/9/23,11:38:00,5920.08,5920.08,5920.08,5920.08,195
2004/9/23,11:39:00,5916.09,5916.09,5916.09,5916.09,176
2004/9/23,11:40:00,5914.83,5914.83,5914.83,5914.83,156
2004/9/23,11:41:00,5917.10,5917.10,5917.10,5917.10,142
2004/9/23,11:42:00,5916.34,5916.34,5916.34,5916.34,184
2004/9/23,11:43:00,5914.10,5914.10,5914.10,5914.10,164
2004/9/23,11:44:00,5912.27,5912.27,5912.27,5912.27,196
2004/9/23,11:45:00,5914.28,5914.28,5914.28,5914.28,241
2004/9/23,11:46:00,5911.86,5911.86,5911.86,5911.86,253
2004/9/23,11:47:00,5910.26,5910.26,5910.26,5910.26,201
2004/9/23,11:48:00,5910.21,5910.21,5910.21,5910.21,165
2004/9/23,11:49:00,5910.67,5910.67,5910.67,5910.67,217
2004/9/23,11:50:00,5909.94,5909.94,5909.94,5909.94,168
2004/9/23,11:51:00,5910.12,5910.12,5910.12,5910.12,221
2004/9/23,11:52:00,5911.99,5911.99,5911.99,5911.99,258
2004/9/23,11:53:00,5908.19,5908.19,5908.19,5908.19,207
2004/9/23,11:54:00,5913.38,5913.38,5913.38,5913.38,207
2004/9/23,11:55:00,5909.08,5909.08,5909.08,5909.08,157
2004/9/23,11:56:00,5913.21,5913.21,5913.21,5913.21,158
2004/9/23,11:57:00,5907.20,5907.20,5907.20,5907.20,164
2004/9/23,11:58:00,5912.41,5912.41,5912.41,5912.41,141
2004/9/23,11:59:00,5913.83,5913.83,5913.83,5913.83,164
2004/9/23,12:00:00,5908.47,5908.47,5908.47,5908.47,225
2004/9/23,12:01:00,5913.25,5913.25,5913.25,5913.25,140
2004/9/23,12:02:00,5911.95,5911.95,5911.95,5911.95,170
2004/9/23,12:03:00,5914.04,5914.04,5914.04,5914.04,139
2004/9/23,12:04:00,5914.40,5914.40,5914.40,5914.40,98
2004/9/23,12:05:00,5913.30,5913.30,5913.30,5913.30,102
2004/9/23,12:06:00,5912.56,5912.56,5912.56,5912.56,119
2004/9/23,12:07:00,5914.68,5914.68,5914.68,5914.68,105
2004/9/23,12:08:00,5915.83,5915.83,5915.83,5915.83,106
2004/9/23,12:09:00,5915.21,5915.21,5915.21,5915.21,107
2004/9/23,12:10:00,5917.86,5917.86,5917.86,5917.86,114
2004/9/23,12:11:00,5914.45,5914.45,5914.45,5914.45,138
2004/9/23,12:12:00,5915.58,5915.58,5915.58,5915.58,118
2004/9/23,12:13:00,5914.43,5914.43,5914.43,5914.43,112
2004/9/23,12:14:00,5914.48,5914.48,5914.48,5914.48,93
2004/9/23,12:15:00,5911.54,5911.54,5911.54,5911.54,108
2004/9/23,12:16:00,5916.98,5916.98,5916.98,5916.98,129
2004/9/23,12:17:00,5915.62,5915.62,5915.62,5915.62,112
2004/9/23,12:18:00,5915.15,5915.15,5915.15,5915.15,170
2004/9/23,12:19:00,5916.49,5916.49,5916.49,5916.49,193
2004/9/23,12:20:00,5913.83,5913.83,5913.83,5913.83,138
2004/9/23,12:21:00,5916.83,5916.83,5916.83,5916.83,136
2004/9/23,12:22:00,5918.52,5918.52,5918.52,5918.52,120
2004/9/23,12:23:00,5921.07,5921.07,5921.07,5921.07,126
2004/9/23,12:24:00,5919.01,5919.01,5919.01,5919.01,117
2004/9/23,12:25:00,5917.24,5917.24,5917.24,5917.24,176
2004/9/23,12:26:00,5916.84,5916.84,5916.84,5916.84,104
2004/9/23,12:27:00,5918.22,5918.22,5918.22,5918.22,94
2004/9/23,12:28:00,5919.26,5919.26,5919.26,5919.26,101
2004/9/23,12:29:00,5921.67,5921.67,5921.67,5921.67,155
2004/9/23,12:30:00,5919.25,5919.25,5919.25,5919.25,89
2004/9/23,12:31:00,5924.05,5924.05,5924.05,5924.05,125
2004/9/23,12:32:00,5921.94,5921.94,5921.94,5921.94,127
2004/9/23,12:33:00,5919.11,5919.11,5919.11,5919.11,131
2004/9/23,12:34:00,5921.79,5921.79,5921.79,5921.79,103
2004/9/23,12:35:00,5922.40,5922.40,5922.40,5922.40,144
2004/9/23,12:36:00,5921.85,5921.85,5921.85,5921.85,157
2004/9/23,12:37:00,5920.12,5920.12,5920.12,5920.12,148
2004/9/23,12:38:00,5921.05,5921.05,5921.05,5921.05,97
2004/9/23,12:39:00,5925.61,5925.61,5925.61,5925.61,119
2004/9/23,12:40:00,5924.47,5924.47,5924.47,5924.47,139
2004/9/23,12:41:00,5925.11,5925.11,5925.11,5925.11,186
2004/9/23,12:42:00,5923.30,5923.30,5923.30,5923.30,174
2004/9/23,12:43:00,5921.85,5921.85,5921.85,5921.85,165
2004/9/23,12:44:00,5919.59,5919.59,5919.59,5919.59,156
2004/9/23,12:45:00,5919.01,5919.01,5919.01,5919.01,230
2004/9/23,12:46:00,5919.69,5919.69,5919.69,5919.69,167
2004/9/23,12:47:00,5919.31,5919.31,5919.31,5919.31,226
2004/9/23,12:48:00,5921.00,5921.00,5921.00,5921.00,160
2004/9/23,12:49:00,5923.42,5923.42,5923.42,5923.42,195
2004/9/23,12:50:00,5924.05,5924.05,5924.05,5924.05,175
2004/9/23,12:51:00,5921.35,5921.35,5921.35,5921.35,299
2004/9/23,12:52:00,5923.35,5923.35,5923.35,5923.35,261
2004/9/23,12:53:00,5921.77,5921.77,5921.77,5921.77,253
2004/9/23,12:54:00,5923.52,5923.52,5923.52,5923.52,319
2004/9/23,12:55:00,5927.94,5927.94,5927.94,5927.94,330
2004/9/23,12:56:00,5927.88,5927.88,5927.88,5927.88,272
2004/9/23,12:57:00,5930.42,5930.42,5930.42,5930.42,300
2004/9/23,12:58:00,5926.59,5926.59,5926.59,5926.59,369
2004/9/23,12:59:00,5927.79,5927.79,5927.79,5927.79,314
2004/9/23,13:00:00,5925.96,5925.96,5925.96,5925.96,245
2004/9/23,13:01:00,5929.03,5929.03,5929.03,5929.03,222
2004/9/23,13:02:00,5927.50,5927.50,5927.50,5927.50,183
2004/9/23,13:03:00,5925.59,5925.59,5925.59,5925.59,287
2004/9/23,13:04:00,5929.05,5929.05,5929.05,5929.05,331
2004/9/23,13:05:00,5931.63,5931.63,5931.63,5931.63,167
2004/9/23,13:06:00,5931.36,5931.36,5931.36,5931.36,194
2004/9/23,13:07:00,5927.93,5927.93,5927.93,5927.93,219
2004/9/23,13:08:00,5931.07,5931.07,5931.07,5931.07,250
2004/9/23,13:09:00,5927.67,5927.67,5927.67,5927.67,319
2004/9/23,13:10:00,5931.11,5931.11,5931.11,5931.11,260
2004/9/23,13:11:00,5929.61,5929.61,5929.61,5929.61,284
2004/9/23,13:12:00,5932.33,5932.33,5932.33,5932.33,287
2004/9/23,13:13:00,5933.17,5933.17,5933.17,5933.17,359
2004/9/23,13:14:00,5933.66,5933.66,5933.66,5933.66,454
2004/9/23,13:15:00,5933.05,5933.05,5933.05,5933.05,336
2004/9/23,13:16:00,5933.64,5933.64,5933.64,5933.64,304
2004/9/23,13:17:00,5935.71,5935.71,5935.71,5935.71,347
2004/9/23,13:18:00,5937.12,5937.12,5937.12,5937.12,330
2004/9/23,13:19:00,5934.60,5934.60,5934.60,5934.60,394
2004/9/23,13:20:00,5934.67,5934.67,5934.67,5934.67,469
2004/9/23,13:21:00,5933.09,5933.09,5933.09,5933.09,485
2004/9/23,13:22:00,5935.86,5935.86,5935.86,5935.86,473
2004/9/23,13:23:00,5938.48,5938.48,5938.48,5938.48,500
2004/9/23,13:24:00,5931.20,5931.20,5931.20,5931.20,561
2004/9/23,13:25:00,5937.20,5937.20,5937.20,5937.20,542
2004/9/23,13:26:00,5937.20,5937.20,5937.20,5937.20,0
2004/9/23,13:27:00,5937.20,5937.20,5937.20,5937.20,0
2004/9/23,13:28:00,5937.20,5937.20,5937.20,5937.20,0
2004/9/23,13:29:00,5937.20,5937.20,5937.20,5937.20,0
2004/9/23,13:30:00,5937.25,5937.25,5937.25,5937.25,4267
2004/9/24,09:00:00,5937.25,5937.25,5937.25,5937.25,68
2004/9/24,09:01:00,5943.87,5943.87,5943.87,5943.87,1748
2004/9/24,09:02:00,5938.72,5938.72,5938.72,5938.72,631
2004/9/24,09:03:00,5938.54,5938.54,5938.54,5938.54,786
2004/9/24,09:04:00,5935.49,5935.49,5935.49,5935.49,686
2004/9/24,09:05:00,5928.55,5928.55,5928.55,5928.55,626
2004/9/24,09:06:00,5927.53,5927.53,5927.53,5927.53,537
2004/9/24,09:07:00,5925.84,5925.84,5925.84,5925.84,471
2004/9/24,09:08:00,5923.01,5923.01,5923.01,5923.01,476
2004/9/24,09:09:00,5919.42,5919.42,5919.42,5919.42,478
2004/9/24,09:10:00,5917.32,5917.32,5917.32,5917.32,479
2004/9/24,09:11:00,5915.20,5915.20,5915.20,5915.20,487
2004/9/24,09:12:00,5915.98,5915.98,5915.98,5915.98,435
2004/9/24,09:13:00,5918.23,5918.23,5918.23,5918.23,413
2004/9/24,09:14:00,5921.11,5921.11,5921.11,5921.11,399
2004/9/24,09:15:00,5923.06,5923.06,5923.06,5923.06,406
2004/9/24,09:16:00,5926.32,5926.32,5926.32,5926.32,486
2004/9/24,09:17:00,5926.00,5926.00,5926.00,5926.00,479
2004/9/24,09:18:00,5927.03,5927.03,5927.03,5927.03,518
2004/9/24,09:19:00,5932.26,5932.26,5932.26,5932.26,536
2004/9/24,09:20:00,5933.11,5933.11,5933.11,5933.11,540
2004/9/24,09:21:00,5936.97,5936.97,5936.97,5936.97,516
2004/9/24,09:22:00,5932.19,5932.19,5932.19,5932.19,517
2004/9/24,09:23:00,5936.67,5936.67,5936.67,5936.67,470
2004/9/24,09:24:00,5931.95,5931.95,5931.95,5931.95,454
2004/9/24,09:25:00,5930.18,5930.18,5930.18,5930.18,402
2004/9/24,09:26:00,5933.67,5933.67,5933.67,5933.67,448
2004/9/24,09:27:00,5923.70,5923.70,5923.70,5923.70,524
2004/9/24,09:28:00,5924.61,5924.61,5924.61,5924.61,435
2004/9/24,09:29:00,5919.47,5919.47,5919.47,5919.47,466
2004/9/24,09:30:00,5913.91,5913.91,5913.91,5913.91,509
2004/9/24,09:31:00,5913.29,5913.29,5913.29,5913.29,563
2004/9/24,09:32:00,5908.66,5908.66,5908.66,5908.66,640
2004/9/24,09:33:00,5904.16,5904.16,5904.16,5904.16,603
2004/9/24,09:34:00,5902.13,5902.13,5902.13,5902.13,463
2004/9/24,09:35:00,5903.08,5903.08,5903.08,5903.08,415
2004/9/24,09:36:00,5904.75,5904.75,5904.75,5904.75,403
2004/9/24,09:37:00,5900.50,5900.50,5900.50,5900.50,330
2004/9/24,09:38:00,5908.16,5908.16,5908.16,5908.16,375
2004/9/24,09:39:00,5910.59,5910.59,5910.59,5910.59,322
2004/9/24,09:40:00,5902.57,5902.57,5902.57,5902.57,352
2004/9/24,09:41:00,5908.79,5908.79,5908.79,5908.79,225
2004/9/24,09:42:00,5904.58,5904.58,5904.58,5904.58,251
2004/9/24,09:43:00,5900.06,5900.06,5900.06,5900.06,290
2004/9/24,09:44:00,5898.28,5898.28,5898.28,5898.28,287
2004/9/24,09:45:00,5898.05,5898.05,5898.05,5898.05,311
2004/9/24,09:46:00,5895.70,5895.70,5895.70,5895.70,349
2004/9/24,09:47:00,5891.05,5891.05,5891.05,5891.05,509
2004/9/24,09:48:00,5889.60,5889.60,5889.60,5889.60,310
2004/9/24,09:49:00,5892.94,5892.94,5892.94,5892.94,310
2004/9/24,09:50:00,5891.46,5891.46,5891.46,5891.46,321
2004/9/24,09:51:00,5894.83,5894.83,5894.83,5894.83,337
2004/9/24,09:52:00,5891.61,5891.61,5891.61,5891.61,345
2004/9/24,09:53:00,5895.04,5895.04,5895.04,5895.04,323
2004/9/24,09:54:00,5896.33,5896.33,5896.33,5896.33,252
2004/9/24,09:55:00,5889.10,5889.10,5889.10,5889.10,285
2004/9/24,09:56:00,5897.79,5897.79,5897.79,5897.79,262
2004/9/24,09:57:00,5898.64,5898.64,5898.64,5898.64,261
2004/9/24,09:58:00,5898.74,5898.74,5898.74,5898.74,248
2004/9/24,09:59:00,5901.23,5901.23,5901.23,5901.23,270
2004/9/24,10:00:00,5902.47,5902.47,5902.47,5902.47,225
2004/9/24,10:01:00,5900.99,5900.99,5900.99,5900.99,308
2004/9/24,10:02:00,5904.60,5904.60,5904.60,5904.60,241
2004/9/24,10:03:00,5908.51,5908.51,5908.51,5908.51,305
2004/9/24,10:04:00,5907.95,5907.95,5907.95,5907.95,286
2004/9/24,10:05:00,5910.68,5910.68,5910.68,5910.68,296
2004/9/24,10:06:00,5911.36,5911.36,5911.36,5911.36,279
2004/9/24,10:07:00,5908.76,5908.76,5908.76,5908.76,285
2004/9/24,10:08:00,5909.91,5909.91,5909.91,5909.91,269
2004/9/24,10:09:00,5908.08,5908.08,5908.08,5908.08,232
2004/9/24,10:10:00,5913.08,5913.08,5913.08,5913.08,221
2004/9/24,10:11:00,5914.39,5914.39,5914.39,5914.39,211
2004/9/24,10:12:00,5912.82,5912.82,5912.82,5912.82,219
2004/9/24,10:13:00,5907.23,5907.23,5907.23,5907.23,201
2004/9/24,10:14:00,5910.86,5910.86,5910.86,5910.86,216
2004/9/24,10:15:00,5907.97,5907.97,5907.97,5907.97,246
2004/9/24,10:16:00,5906.14,5906.14,5906.14,5906.14,225
2004/9/24,10:17:00,5910.65,5910.65,5910.65,5910.65,213
2004/9/24,10:18:00,5907.61,5907.61,5907.61,5907.61,191
2004/9/24,10:19:00,5907.62,5907.62,5907.62,5907.62,220
2004/9/24,10:20:00,5905.51,5905.51,5905.51,5905.51,211
2004/9/24,10:21:00,5907.00,5907.00,5907.00,5907.00,253
2004/9/24,10:22:00,5905.00,5905.00,5905.00,5905.00,215
2004/9/24,10:23:00,5903.19,5903.19,5903.19,5903.19,204
2004/9/24,10:24:00,5896.46,5896.46,5896.46,5896.46,278
2004/9/24,10:25:00,5894.55,5894.55,5894.55,5894.55,247
2004/9/24,10:26:00,5895.42,5895.42,5895.42,5895.42,268
2004/9/24,10:27:00,5898.42,5898.42,5898.42,5898.42,235
2004/9/24,10:28:00,5897.04,5897.04,5897.04,5897.04,234
2004/9/24,10:29:00,5900.29,5900.29,5900.29,5900.29,252
2004/9/24,10:30:00,5906.31,5906.31,5906.31,5906.31,143
2004/9/24,10:31:00,5901.61,5901.61,5901.61,5901.61,120
2004/9/24,10:32:00,5904.53,5904.53,5904.53,5904.53,146
2004/9/24,10:33:00,5898.95,5898.95,5898.95,5898.95,156
2004/9/24,10:34:00,5903.66,5903.66,5903.66,5903.66,111
2004/9/24,10:35:00,5904.34,5904.34,5904.34,5904.34,117
2004/9/24,10:36:00,5897.59,5897.59,5897.59,5897.59,127
2004/9/24,10:37:00,5896.51,5896.51,5896.51,5896.51,127
2004/9/24,10:38:00,5901.19,5901.19,5901.19,5901.19,130
2004/9/24,10:39:00,5902.00,5902.00,5902.00,5902.00,148
2004/9/24,10:40:00,5899.66,5899.66,5899.66,5899.66,133
2004/9/24,10:41:00,5901.84,5901.84,5901.84,5901.84,143
2004/9/24,10:42:00,5896.50,5896.50,5896.50,5896.50,168
2004/9/24,10:43:00,5899.24,5899.24,5899.24,5899.24,163
2004/9/24,10:44:00,5904.10,5904.10,5904.10,5904.10,176
2004/9/24,10:45:00,5897.59,5897.59,5897.59,5897.59,232
2004/9/24,10:46:00,5898.21,5898.21,5898.21,5898.21,118
2004/9/24,10:47:00,5899.67,5899.67,5899.67,5899.67,203
2004/9/24,10:48:00,5903.84,5903.84,5903.84,5903.84,151
2004/9/24,10:49:00,5905.11,5905.11,5905.11,5905.11,117
2004/9/24,10:50:00,5897.10,5897.10,5897.10,5897.10,192
2004/9/24,10:51:00,5903.15,5903.15,5903.15,5903.15,182
2004/9/24,10:52:00,5898.30,5898.30,5898.30,5898.30,204
2004/9/24,10:53:00,5901.58,5901.58,5901.58,5901.58,160
2004/9/24,10:54:00,5902.93,5902.93,5902.93,5902.93,178
2004/9/24,10:55:00,5900.86,5900.86,5900.86,5900.86,174
2004/9/24,10:56:00,5900.98,5900.98,5900.98,5900.98,237
2004/9/24,10:57:00,5904.94,5904.94,5904.94,5904.94,162
2004/9/24,10:58:00,5904.32,5904.32,5904.32,5904.32,233
2004/9/24,10:59:00,5904.26,5904.26,5904.26,5904.26,279
2004/9/24,11:00:00,5906.03,5906.03,5906.03,5906.03,224
2004/9/24,11:01:00,5903.34,5903.34,5903.34,5903.34,234
2004/9/24,11:02:00,5904.71,5904.71,5904.71,5904.71,235
2004/9/24,11:03:00,5904.65,5904.65,5904.65,5904.65,149
2004/9/24,11:04:00,5901.92,5901.92,5901.92,5901.92,182
2004/9/24,11:05:00,5903.84,5903.84,5903.84,5903.84,195
2004/9/24,11:06:00,5905.80,5905.80,5905.80,5905.80,202
2004/9/24,11:07:00,5904.97,5904.97,5904.97,5904.97,186
2004/9/24,11:08:00,5905.76,5905.76,5905.76,5905.76,381
2004/9/24,11:09:00,5913.57,5913.57,5913.57,5913.57,414
2004/9/24,11:10:00,5915.39,5915.39,5915.39,5915.39,428
2004/9/24,11:11:00,5915.73,5915.73,5915.73,5915.73,582
2004/9/24,11:12:00,5918.46,5918.46,5918.46,5918.46,491
2004/9/24,11:13:00,5921.54,5921.54,5921.54,5921.54,469
2004/9/24,11:14:00,5921.62,5921.62,5921.62,5921.62,392
2004/9/24,11:15:00,5915.77,5915.77,5915.77,5915.77,353
2004/9/24,11:16:00,5913.63,5913.63,5913.63,5913.63,328
2004/9/24,11:17:00,5915.51,5915.51,5915.51,5915.51,280
2004/9/24,11:18:00,5918.47,5918.47,5918.47,5918.47,265
2004/9/24,11:19:00,5915.56,5915.56,5915.56,5915.56,182
2004/9/24,11:20:00,5916.80,5916.80,5916.80,5916.80,158
2004/9/24,11:21:00,5920.18,5920.18,5920.18,5920.18,172
2004/9/24,11:22:00,5914.91,5914.91,5914.91,5914.91,190
2004/9/24,11:23:00,5913.73,5913.73,5913.73,5913.73,158
2004/9/24,11:24:00,5910.73,5910.73,5910.73,5910.73,152
2004/9/24,11:25:00,5912.63,5912.63,5912.63,5912.63,108
2004/9/24,11:26:00,5912.97,5912.97,5912.97,5912.97,161
2004/9/24,11:27:00,5912.61,5912.61,5912.61,5912.61,199
2004/9/24,11:28:00,5912.74,5912.74,5912.74,5912.74,204
2004/9/24,11:29:00,5913.00,5913.00,5913.00,5913.00,203
2004/9/24,11:30:00,5915.33,5915.33,5915.33,5915.33,319
2004/9/24,11:31:00,5918.27,5918.27,5918.27,5918.27,338
2004/9/24,11:32:00,5918.67,5918.67,5918.67,5918.67,274
2004/9/24,11:33:00,5920.50,5920.50,5920.50,5920.50,389
2004/9/24,11:34:00,5920.61,5920.61,5920.61,5920.61,306
2004/9/24,11:35:00,5921.72,5921.72,5921.72,5921.72,283
2004/9/24,11:36:00,5921.18,5921.18,5921.18,5921.18,231
2004/9/24,11:37:00,5919.05,5919.05,5919.05,5919.05,275
2004/9/24,11:38:00,5920.18,5920.18,5920.18,5920.18,254
2004/9/24,11:39:00,5914.98,5914.98,5914.98,5914.98,270
2004/9/24,11:40:00,5918.14,5918.14,5918.14,5918.14,205
2004/9/24,11:41:00,5915.43,5915.43,5915.43,5915.43,296
2004/9/24,11:42:00,5915.63,5915.63,5915.63,5915.63,195
2004/9/24,11:43:00,5916.17,5916.17,5916.17,5916.17,166
2004/9/24,11:44:00,5918.84,5918.84,5918.84,5918.84,152
2004/9/24,11:45:00,5917.48,5917.48,5917.48,5917.48,197
2004/9/24,11:46:00,5915.82,5915.82,5915.82,5915.82,228
2004/9/24,11:47:00,5913.81,5913.81,5913.81,5913.81,146
2004/9/24,11:48:00,5914.43,5914.43,5914.43,5914.43,220
2004/9/24,11:49:00,5915.52,5915.52,5915.52,5915.52,159
2004/9/24,11:50:00,5917.99,5917.99,5917.99,5917.99,128
2004/9/24,11:51:00,5916.12,5916.12,5916.12,5916.12,146
2004/9/24,11:52:00,5918.07,5918.07,5918.07,5918.07,162
2004/9/24,11:53:00,5918.80,5918.80,5918.80,5918.80,117
2004/9/24,11:54:00,5914.71,5914.71,5914.71,5914.71,124
2004/9/24,11:55:00,5916.94,5916.94,5916.94,5916.94,160
2004/9/24,11:56:00,5917.26,5917.26,5917.26,5917.26,174
2004/9/24,11:57:00,5916.65,5916.65,5916.65,5916.65,187
2004/9/24,11:58:00,5916.84,5916.84,5916.84,5916.84,226
2004/9/24,11:59:00,5915.38,5915.38,5915.38,5915.38,177
2004/9/24,12:00:00,5919.02,5919.02,5919.02,5919.02,229
2004/9/24,12:01:00,5917.48,5917.48,5917.48,5917.48,314
2004/9/24,12:02:00,5919.67,5919.67,5919.67,5919.67,350
2004/9/24,12:03:00,5916.99,5916.99,5916.99,5916.99,499
2004/9/24,12:04:00,5920.80,5920.80,5920.80,5920.80,513
2004/9/24,12:05:00,5923.74,5923.74,5923.74,5923.74,383
2004/9/24,12:06:00,5924.12,5924.12,5924.12,5924.12,364
2004/9/24,12:07:00,5918.20,5918.20,5918.20,5918.20,294
2004/9/24,12:08:00,5920.33,5920.33,5920.33,5920.33,269
2004/9/24,12:09:00,5919.67,5919.67,5919.67,5919.67,318
2004/9/24,12:10:00,5917.19,5917.19,5917.19,5917.19,229
2004/9/24,12:11:00,5913.80,5913.80,5913.80,5913.80,285
2004/9/24,12:12:00,5919.02,5919.02,5919.02,5919.02,258
2004/9/24,12:13:00,5916.08,5916.08,5916.08,5916.08,215
2004/9/24,12:14:00,5916.69,5916.69,5916.69,5916.69,422
2004/9/24,12:15:00,5915.04,5915.04,5915.04,5915.04,322
2004/9/24,12:16:00,5908.87,5908.87,5908.87,5908.87,288
2004/9/24,12:17:00,5911.01,5911.01,5911.01,5911.01,231
2004/9/24,12:18:00,5911.32,5911.32,5911.32,5911.32,336
2004/9/24,12:19:00,5909.63,5909.63,5909.63,5909.63,245
2004/9/24,12:20:00,5906.81,5906.81,5906.81,5906.81,258
2004/9/24,12:21:00,5910.24,5910.24,5910.24,5910.24,263
2004/9/24,12:22:00,5906.44,5906.44,5906.44,5906.44,245
2004/9/24,12:23:00,5905.87,5905.87,5905.87,5905.87,282
2004/9/24,12:24:00,5905.57,5905.57,5905.57,5905.57,335
2004/9/24,12:25:00,5907.28,5907.28,5907.28,5907.28,242
2004/9/24,12:26:00,5904.36,5904.36,5904.36,5904.36,322
2004/9/24,12:27:00,5898.81,5898.81,5898.81,5898.81,263
2004/9/24,12:28:00,5901.43,5901.43,5901.43,5901.43,268
2004/9/24,12:29:00,5898.65,5898.65,5898.65,5898.65,318
2004/9/24,12:30:00,5898.33,5898.33,5898.33,5898.33,334
2004/9/24,12:31:00,5892.76,5892.76,5892.76,5892.76,228
2004/9/24,12:32:00,5895.66,5895.66,5895.66,5895.66,250
2004/9/24,12:33:00,5896.03,5896.03,5896.03,5896.03,228
2004/9/24,12:34:00,5897.78,5897.78,5897.78,5897.78,235
2004/9/24,12:35:00,5898.40,5898.40,5898.40,5898.40,216
2004/9/24,12:36:00,5901.29,5901.29,5901.29,5901.29,214
2004/9/24,12:37:00,5897.55,5897.55,5897.55,5897.55,194
2004/9/24,12:38:00,5899.14,5899.14,5899.14,5899.14,188
2004/9/24,12:39:00,5901.25,5901.25,5901.25,5901.25,169
2004/9/24,12:40:00,5902.03,5902.03,5902.03,5902.03,146
2004/9/24,12:41:00,5901.56,5901.56,5901.56,5901.56,156
2004/9/24,12:42:00,5905.53,5905.53,5905.53,5905.53,159
2004/9/24,12:43:00,5908.71,5908.71,5908.71,5908.71,143
2004/9/24,12:44:00,5903.33,5903.33,5903.33,5903.33,175
2004/9/24,12:45:00,5903.60,5903.60,5903.60,5903.60,171
2004/9/24,12:46:00,5904.71,5904.71,5904.71,5904.71,231
2004/9/24,12:47:00,5905.13,5905.13,5905.13,5905.13,162
2004/9/24,12:48:00,5904.78,5904.78,5904.78,5904.78,166
2004/9/24,12:49:00,5904.07,5904.07,5904.07,5904.07,158
2004/9/24,12:50:00,5905.11,5905.11,5905.11,5905.11,179
2004/9/24,12:51:00,5904.60,5904.60,5904.60,5904.60,214
2004/9/24,12:52:00,5903.99,5903.99,5903.99,5903.99,208
2004/9/24,12:53:00,5903.13,5903.13,5903.13,5903.13,203
2004/9/24,12:54:00,5904.62,5904.62,5904.62,5904.62,171
2004/9/24,12:55:00,5904.33,5904.33,5904.33,5904.33,160
2004/9/24,12:56:00,5904.73,5904.73,5904.73,5904.73,239
2004/9/24,12:57:00,5903.73,5903.73,5903.73,5903.73,206
2004/9/24,12:58:00,5901.22,5901.22,5901.22,5901.22,239
2004/9/24,12:59:00,5902.30,5902.30,5902.30,5902.30,164
2004/9/24,13:00:00,5895.60,5895.60,5895.60,5895.60,216
2004/9/24,13:01:00,5890.62,5890.62,5890.62,5890.62,354
2004/9/24,13:02:00,5886.29,5886.29,5886.29,5886.29,327
2004/9/24,13:03:00,5885.74,5885.74,5885.74,5885.74,458
2004/9/24,13:04:00,5884.20,5884.20,5884.20,5884.20,504
2004/9/24,13:05:00,5882.88,5882.88,5882.88,5882.88,469
2004/9/24,13:06:00,5885.96,5885.96,5885.96,5885.96,314
2004/9/24,13:07:00,5886.99,5886.99,5886.99,5886.99,371
2004/9/24,13:08:00,5884.94,5884.94,5884.94,5884.94,286
2004/9/24,13:09:00,5894.02,5894.02,5894.02,5894.02,319
2004/9/24,13:10:00,5891.59,5891.59,5891.59,5891.59,196
2004/9/24,13:11:00,5890.31,5890.31,5890.31,5890.31,238
2004/9/24,13:12:00,5893.38,5893.38,5893.38,5893.38,193
2004/9/24,13:13:00,5894.20,5894.20,5894.20,5894.20,222
2004/9/24,13:14:00,5893.19,5893.19,5893.19,5893.19,230
2004/9/24,13:15:00,5892.12,5892.12,5892.12,5892.12,239
2004/9/24,13:16:00,5895.19,5895.19,5895.19,5895.19,227
2004/9/24,13:17:00,5892.39,5892.39,5892.39,5892.39,227
2004/9/24,13:18:00,5891.98,5891.98,5891.98,5891.98,212
2004/9/24,13:19:00,5893.59,5893.59,5893.59,5893.59,411
2004/9/24,13:20:00,5890.81,5890.81,5890.81,5890.81,300
2004/9/24,13:21:00,5892.20,5892.20,5892.20,5892.20,307
2004/9/24,13:22:00,5892.43,5892.43,5892.43,5892.43,391
2004/9/24,13:23:00,5892.30,5892.30,5892.30,5892.30,457
2004/9/24,13:24:00,5894.29,5894.29,5894.29,5894.29,460
2004/9/24,13:25:00,5893.38,5893.38,5893.38,5893.38,547
2004/9/24,13:26:00,5893.39,5893.39,5893.39,5893.39,0
2004/9/24,13:27:00,5893.39,5893.39,5893.39,5893.39,0
2004/9/24,13:28:00,5893.39,5893.39,5893.39,5893.39,0
2004/9/24,13:29:00,5893.39,5893.39,5893.39,5893.39,0
2004/9/24,13:30:00,5892.21,5892.21,5892.21,5892.21,4128
2004/9/27,09:00:00,5892.21,5892.21,5892.21,5892.21,88
2004/9/27,09:01:00,5872.02,5872.02,5872.02,5872.02,1391
2004/9/27,09:02:00,5874.14,5874.14,5874.14,5874.14,417
2004/9/27,09:03:00,5878.06,5878.06,5878.06,5878.06,571
2004/9/27,09:04:00,5876.68,5876.68,5876.68,5876.68,450
2004/9/27,09:05:00,5878.35,5878.35,5878.35,5878.35,502
2004/9/27,09:06:00,5879.10,5879.10,5879.10,5879.10,527
2004/9/27,09:07:00,5883.11,5883.11,5883.11,5883.11,461
2004/9/27,09:08:00,5883.44,5883.44,5883.44,5883.44,481
2004/9/27,09:09:00,5882.55,5882.55,5882.55,5882.55,442
2004/9/27,09:10:00,5883.91,5883.91,5883.91,5883.91,362
2004/9/27,09:11:00,5882.05,5882.05,5882.05,5882.05,383
2004/9/27,09:12:00,5884.25,5884.25,5884.25,5884.25,371
2004/9/27,09:13:00,5877.56,5877.56,5877.56,5877.56,421
2004/9/27,09:14:00,5875.84,5875.84,5875.84,5875.84,399
2004/9/27,09:15:00,5865.72,5865.72,5865.72,5865.72,438
2004/9/27,09:16:00,5856.83,5856.83,5856.83,5856.83,504
2004/9/27,09:17:00,5851.96,5851.96,5851.96,5851.96,418
2004/9/27,09:18:00,5848.54,5848.54,5848.54,5848.54,528
2004/9/27,09:19:00,5843.86,5843.86,5843.86,5843.86,471
2004/9/27,09:20:00,5844.25,5844.25,5844.25,5844.25,485
2004/9/27,09:21:00,5849.54,5849.54,5849.54,5849.54,378
2004/9/27,09:22:00,5851.34,5851.34,5851.34,5851.34,342
2004/9/27,09:23:00,5851.04,5851.04,5851.04,5851.04,347
2004/9/27,09:24:00,5854.20,5854.20,5854.20,5854.20,345
2004/9/27,09:25:00,5854.72,5854.72,5854.72,5854.72,326
2004/9/27,09:26:00,5857.29,5857.29,5857.29,5857.29,372
2004/9/27,09:27:00,5860.69,5860.69,5860.69,5860.69,420
2004/9/27,09:28:00,5864.57,5864.57,5864.57,5864.57,317
2004/9/27,09:29:00,5863.20,5863.20,5863.20,5863.20,289
2004/9/27,09:30:00,5863.50,5863.50,5863.50,5863.50,255
2004/9/27,09:31:00,5864.26,5864.26,5864.26,5864.26,257
2004/9/27,09:32:00,5861.96,5861.96,5861.96,5861.96,247
2004/9/27,09:33:00,5860.94,5860.94,5860.94,5860.94,200
2004/9/27,09:34:00,5860.24,5860.24,5860.24,5860.24,224
2004/9/27,09:35:00,5859.51,5859.51,5859.51,5859.51,200
2004/9/27,09:36:00,5857.66,5857.66,5857.66,5857.66,234
2004/9/27,09:37:00,5854.34,5854.34,5854.34,5854.34,283
2004/9/27,09:38:00,5852.55,5852.55,5852.55,5852.55,309
2004/9/27,09:39:00,5849.48,5849.48,5849.48,5849.48,286
2004/9/27,09:40:00,5849.81,5849.81,5849.81,5849.81,257
2004/9/27,09:41:00,5848.29,5848.29,5848.29,5848.29,230
2004/9/27,09:42:00,5849.59,5849.59,5849.59,5849.59,243
2004/9/27,09:43:00,5849.92,5849.92,5849.92,5849.92,259
2004/9/27,09:44:00,5848.08,5848.08,5848.08,5848.08,247
2004/9/27,09:45:00,5847.34,5847.34,5847.34,5847.34,260
2004/9/27,09:46:00,5846.34,5846.34,5846.34,5846.34,231
2004/9/27,09:47:00,5844.87,5844.87,5844.87,5844.87,221
2004/9/27,09:48:00,5846.73,5846.73,5846.73,5846.73,225
2004/9/27,09:49:00,5842.52,5842.52,5842.52,5842.52,189
2004/9/27,09:50:00,5843.14,5843.14,5843.14,5843.14,209
2004/9/27,09:51:00,5841.29,5841.29,5841.29,5841.29,182
2004/9/27,09:52:00,5842.86,5842.86,5842.86,5842.86,196
2004/9/27,09:53:00,5843.10,5843.10,5843.10,5843.10,268
2004/9/27,09:54:00,5846.21,5846.21,5846.21,5846.21,232
2004/9/27,09:55:00,5852.66,5852.66,5852.66,5852.66,239
2004/9/27,09:56:00,5852.85,5852.85,5852.85,5852.85,238
2004/9/27,09:57:00,5849.05,5849.05,5849.05,5849.05,274
2004/9/27,09:58:00,5852.95,5852.95,5852.95,5852.95,271
2004/9/27,09:59:00,5851.37,5851.37,5851.37,5851.37,245
2004/9/27,10:00:00,5852.68,5852.68,5852.68,5852.68,254
2004/9/27,10:01:00,5853.74,5853.74,5853.74,5853.74,286
2004/9/27,10:02:00,5851.82,5851.82,5851.82,5851.82,191
2004/9/27,10:03:00,5850.50,5850.50,5850.50,5850.50,223
2004/9/27,10:04:00,5851.81,5851.81,5851.81,5851.81,194
2004/9/27,10:05:00,5853.60,5853.60,5853.60,5853.60,203
2004/9/27,10:06:00,5855.47,5855.47,5855.47,5855.47,156
2004/9/27,10:07:00,5855.83,5855.83,5855.83,5855.83,155
2004/9/27,10:08:00,5854.14,5854.14,5854.14,5854.14,148
2004/9/27,10:09:00,5857.45,5857.45,5857.45,5857.45,206
2004/9/27,10:10:00,5856.73,5856.73,5856.73,5856.73,198
2004/9/27,10:11:00,5853.74,5853.74,5853.74,5853.74,144
2004/9/27,10:12:00,5858.53,5858.53,5858.53,5858.53,184
2004/9/27,10:13:00,5857.87,5857.87,5857.87,5857.87,169
2004/9/27,10:14:00,5858.38,5858.38,5858.38,5858.38,138
2004/9/27,10:15:00,5857.62,5857.62,5857.62,5857.62,158
2004/9/27,10:16:00,5856.06,5856.06,5856.06,5856.06,148
2004/9/27,10:17:00,5854.99,5854.99,5854.99,5854.99,147
2004/9/27,10:18:00,5857.70,5857.70,5857.70,5857.70,158
2004/9/27,10:19:00,5855.73,5855.73,5855.73,5855.73,151
2004/9/27,10:20:00,5859.67,5859.67,5859.67,5859.67,143
2004/9/27,10:21:00,5856.98,5856.98,5856.98,5856.98,177
2004/9/27,10:22:00,5854.37,5854.37,5854.37,5854.37,151
2004/9/27,10:23:00,5857.91,5857.91,5857.91,5857.91,164
2004/9/27,10:24:00,5852.48,5852.48,5852.48,5852.48,206
2004/9/27,10:25:00,5856.16,5856.16,5856.16,5856.16,207
2004/9/27,10:26:00,5853.32,5853.32,5853.32,5853.32,159
2004/9/27,10:27:00,5857.95,5857.95,5857.95,5857.95,156
2004/9/27,10:28:00,5856.23,5856.23,5856.23,5856.23,176
2004/9/27,10:29:00,5857.95,5857.95,5857.95,5857.95,139
2004/9/27,10:30:00,5855.80,5855.80,5855.80,5855.80,158
2004/9/27,10:31:00,5853.49,5853.49,5853.49,5853.49,162
2004/9/27,10:32:00,5852.65,5852.65,5852.65,5852.65,118
2004/9/27,10:33:00,5851.50,5851.50,5851.50,5851.50,151
2004/9/27,10:34:00,5848.86,5848.86,5848.86,5848.86,170
2004/9/27,10:35:00,5847.08,5847.08,5847.08,5847.08,246
2004/9/27,10:36:00,5843.51,5843.51,5843.51,5843.51,250
2004/9/27,10:37:00,5839.97,5839.97,5839.97,5839.97,263
2004/9/27,10:38:00,5841.62,5841.62,5841.62,5841.62,222
2004/9/27,10:39:00,5839.97,5839.97,5839.97,5839.97,300
2004/9/27,10:40:00,5836.66,5836.66,5836.66,5836.66,296
2004/9/27,10:41:00,5836.09,5836.09,5836.09,5836.09,245
2004/9/27,10:42:00,5833.31,5833.31,5833.31,5833.31,255
2004/9/27,10:43:00,5832.37,5832.37,5832.37,5832.37,204
2004/9/27,10:44:00,5833.19,5833.19,5833.19,5833.19,329
2004/9/27,10:45:00,5832.60,5832.60,5832.60,5832.60,245
2004/9/27,10:46:00,5834.84,5834.84,5834.84,5834.84,193
2004/9/27,10:47:00,5833.76,5833.76,5833.76,5833.76,220
2004/9/27,10:48:00,5832.64,5832.64,5832.64,5832.64,173
2004/9/27,10:49:00,5834.90,5834.90,5834.90,5834.90,173
2004/9/27,10:50:00,5837.37,5837.37,5837.37,5837.37,146
2004/9/27,10:51:00,5835.72,5835.72,5835.72,5835.72,141
2004/9/27,10:52:00,5837.02,5837.02,5837.02,5837.02,125
2004/9/27,10:53:00,5835.73,5835.73,5835.73,5835.73,114
2004/9/27,10:54:00,5838.79,5838.79,5838.79,5838.79,135
2004/9/27,10:55:00,5839.80,5839.80,5839.80,5839.80,102
2004/9/27,10:56:00,5841.80,5841.80,5841.80,5841.80,151
2004/9/27,10:57:00,5838.96,5838.96,5838.96,5838.96,139
2004/9/27,10:58:00,5841.40,5841.40,5841.40,5841.40,115
2004/9/27,10:59:00,5841.09,5841.09,5841.09,5841.09,95
2004/9/27,11:00:00,5840.50,5840.50,5840.50,5840.50,100
2004/9/27,11:01:00,5838.97,5838.97,5838.97,5838.97,123
2004/9/27,11:02:00,5838.66,5838.66,5838.66,5838.66,106
2004/9/27,11:03:00,5838.71,5838.71,5838.71,5838.71,95
2004/9/27,11:04:00,5837.72,5837.72,5837.72,5837.72,88
2004/9/27,11:05:00,5838.85,5838.85,5838.85,5838.85,81
2004/9/27,11:06:00,5839.88,5839.88,5839.88,5839.88,71
2004/9/27,11:07:00,5842.38,5842.38,5842.38,5842.38,84
2004/9/27,11:08:00,5840.45,5840.45,5840.45,5840.45,88
2004/9/27,11:09:00,5838.06,5838.06,5838.06,5838.06,94
2004/9/27,11:10:00,5841.78,5841.78,5841.78,5841.78,70
2004/9/27,11:11:00,5841.42,5841.42,5841.42,5841.42,113
2004/9/27,11:12:00,5839.45,5839.45,5839.45,5839.45,85
2004/9/27,11:13:00,5840.09,5840.09,5840.09,5840.09,144
2004/9/27,11:14:00,5840.78,5840.78,5840.78,5840.78,112
2004/9/27,11:15:00,5839.58,5839.58,5839.58,5839.58,90
2004/9/27,11:16:00,5839.96,5839.96,5839.96,5839.96,107
2004/9/27,11:17:00,5838.85,5838.85,5838.85,5838.85,106
2004/9/27,11:18:00,5839.90,5839.90,5839.90,5839.90,101
2004/9/27,11:19:00,5839.21,5839.21,5839.21,5839.21,106
2004/9/27,11:20:00,5838.20,5838.20,5838.20,5838.20,167
2004/9/27,11:21:00,5837.95,5837.95,5837.95,5837.95,154
2004/9/27,11:22:00,5839.32,5839.32,5839.32,5839.32,82
2004/9/27,11:23:00,5836.83,5836.83,5836.83,5836.83,144
2004/9/27,11:24:00,5835.75,5835.75,5835.75,5835.75,114
2004/9/27,11:25:00,5836.99,5836.99,5836.99,5836.99,162
2004/9/27,11:26:00,5834.53,5834.53,5834.53,5834.53,130
2004/9/27,11:27:00,5836.16,5836.16,5836.16,5836.16,141
2004/9/27,11:28:00,5836.23,5836.23,5836.23,5836.23,129
2004/9/27,11:29:00,5834.36,5834.36,5834.36,5834.36,131
2004/9/27,11:30:00,5836.09,5836.09,5836.09,5836.09,127
2004/9/27,11:31:00,5835.45,5835.45,5835.45,5835.45,120
2004/9/27,11:32:00,5833.82,5833.82,5833.82,5833.82,117
2004/9/27,11:33:00,5835.43,5835.43,5835.43,5835.43,108
2004/9/27,11:34:00,5834.75,5834.75,5834.75,5834.75,115
2004/9/27,11:35:00,5835.24,5835.24,5835.24,5835.24,111
2004/9/27,11:36:00,5834.29,5834.29,5834.29,5834.29,126
2004/9/27,11:37:00,5837.26,5837.26,5837.26,5837.26,131
2004/9/27,11:38:00,5837.67,5837.67,5837.67,5837.67,117
2004/9/27,11:39:00,5835.87,5835.87,5835.87,5835.87,96
2004/9/27,11:40:00,5836.29,5836.29,5836.29,5836.29,88
2004/9/27,11:41:00,5836.70,5836.70,5836.70,5836.70,142
2004/9/27,11:42:00,5838.06,5838.06,5838.06,5838.06,122
2004/9/27,11:43:00,5837.37,5837.37,5837.37,5837.37,135
2004/9/27,11:44:00,5837.00,5837.00,5837.00,5837.00,127
2004/9/27,11:45:00,5838.82,5838.82,5838.82,5838.82,126
2004/9/27,11:46:00,5841.21,5841.21,5841.21,5841.21,107
2004/9/27,11:47:00,5839.32,5839.32,5839.32,5839.32,139
2004/9/27,11:48:00,5840.36,5840.36,5840.36,5840.36,106
2004/9/27,11:49:00,5843.97,5843.97,5843.97,5843.97,86
2004/9/27,11:50:00,5843.78,5843.78,5843.78,5843.78,124
2004/9/27,11:51:00,5841.20,5841.20,5841.20,5841.20,154
2004/9/27,11:52:00,5841.02,5841.02,5841.02,5841.02,83
2004/9/27,11:53:00,5842.87,5842.87,5842.87,5842.87,134
2004/9/27,11:54:00,5842.89,5842.89,5842.89,5842.89,120
2004/9/27,11:55:00,5841.54,5841.54,5841.54,5841.54,109
2004/9/27,11:56:00,5841.53,5841.53,5841.53,5841.53,149
2004/9/27,11:57:00,5842.27,5842.27,5842.27,5842.27,152
2004/9/27,11:58:00,5843.09,5843.09,5843.09,5843.09,145
2004/9/27,11:59:00,5842.36,5842.36,5842.36,5842.36,113
2004/9/27,12:00:00,5846.07,5846.07,5846.07,5846.07,114
2004/9/27,12:01:00,5843.34,5843.34,5843.34,5843.34,111
2004/9/27,12:02:00,5843.76,5843.76,5843.76,5843.76,110
2004/9/27,12:03:00,5845.05,5845.05,5845.05,5845.05,145
2004/9/27,12:04:00,5843.85,5843.85,5843.85,5843.85,93
2004/9/27,12:05:00,5843.45,5843.45,5843.45,5843.45,139
2004/9/27,12:06:00,5842.36,5842.36,5842.36,5842.36,134
2004/9/27,12:07:00,5843.41,5843.41,5843.41,5843.41,148
2004/9/27,12:08:00,5843.65,5843.65,5843.65,5843.65,208
2004/9/27,12:09:00,5843.56,5843.56,5843.56,5843.56,152
2004/9/27,12:10:00,5841.44,5841.44,5841.44,5841.44,119
2004/9/27,12:11:00,5841.78,5841.78,5841.78,5841.78,161
2004/9/27,12:12:00,5840.57,5840.57,5840.57,5840.57,109
2004/9/27,12:13:00,5838.31,5838.31,5838.31,5838.31,149
2004/9/27,12:14:00,5840.51,5840.51,5840.51,5840.51,126
2004/9/27,12:15:00,5841.24,5841.24,5841.24,5841.24,157
2004/9/27,12:16:00,5841.91,5841.91,5841.91,5841.91,146
2004/9/27,12:17:00,5841.37,5841.37,5841.37,5841.37,248
2004/9/27,12:18:00,5842.50,5842.50,5842.50,5842.50,352
2004/9/27,12:19:00,5843.66,5843.66,5843.66,5843.66,184
2004/9/27,12:20:00,5841.70,5841.70,5841.70,5841.70,182
2004/9/27,12:21:00,5845.68,5845.68,5845.68,5845.68,161
2004/9/27,12:22:00,5842.22,5842.22,5842.22,5842.22,158
2004/9/27,12:23:00,5843.34,5843.34,5843.34,5843.34,152
2004/9/27,12:24:00,5844.85,5844.85,5844.85,5844.85,161
2004/9/27,12:25:00,5844.28,5844.28,5844.28,5844.28,150
2004/9/27,12:26:00,5846.28,5846.28,5846.28,5846.28,140
2004/9/27,12:27:00,5839.74,5839.74,5839.74,5839.74,119
2004/9/27,12:28:00,5842.93,5842.93,5842.93,5842.93,129
2004/9/27,12:29:00,5840.06,5840.06,5840.06,5840.06,144
2004/9/27,12:30:00,5844.96,5844.96,5844.96,5844.96,117
2004/9/27,12:31:00,5843.51,5843.51,5843.51,5843.51,103
2004/9/27,12:32:00,5844.84,5844.84,5844.84,5844.84,95
2004/9/27,12:33:00,5843.35,5843.35,5843.35,5843.35,109
2004/9/27,12:34:00,5843.66,5843.66,5843.66,5843.66,110
2004/9/27,12:35:00,5840.61,5840.61,5840.61,5840.61,75
2004/9/27,12:36:00,5839.52,5839.52,5839.52,5839.52,109
2004/9/27,12:37:00,5840.31,5840.31,5840.31,5840.31,92
2004/9/27,12:38:00,5839.40,5839.40,5839.40,5839.40,143
2004/9/27,12:39:00,5840.00,5840.00,5840.00,5840.00,156
2004/9/27,12:40:00,5840.98,5840.98,5840.98,5840.98,131
2004/9/27,12:41:00,5839.64,5839.64,5839.64,5839.64,132
2004/9/27,12:42:00,5841.36,5841.36,5841.36,5841.36,113
2004/9/27,12:43:00,5839.90,5839.90,5839.90,5839.90,112
2004/9/27,12:44:00,5838.36,5838.36,5838.36,5838.36,131
2004/9/27,12:45:00,5838.42,5838.42,5838.42,5838.42,97
2004/9/27,12:46:00,5839.63,5839.63,5839.63,5839.63,106
2004/9/27,12:47:00,5839.58,5839.58,5839.58,5839.58,105
2004/9/27,12:48:00,5836.33,5836.33,5836.33,5836.33,92
2004/9/27,12:49:00,5835.86,5835.86,5835.86,5835.86,164
2004/9/27,12:50:00,5840.65,5840.65,5840.65,5840.65,133
2004/9/27,12:51:00,5839.11,5839.11,5839.11,5839.11,173
2004/9/27,12:52:00,5843.05,5843.05,5843.05,5843.05,138
2004/9/27,12:53:00,5840.73,5840.73,5840.73,5840.73,150
2004/9/27,12:54:00,5839.27,5839.27,5839.27,5839.27,164
2004/9/27,12:55:00,5843.84,5843.84,5843.84,5843.84,159
2004/9/27,12:56:00,5841.29,5841.29,5841.29,5841.29,142
2004/9/27,12:57:00,5844.67,5844.67,5844.67,5844.67,140
2004/9/27,12:58:00,5847.32,5847.32,5847.32,5847.32,143
2004/9/27,12:59:00,5845.18,5845.18,5845.18,5845.18,107
2004/9/27,13:00:00,5845.94,5845.94,5845.94,5845.94,107
2004/9/27,13:01:00,5844.09,5844.09,5844.09,5844.09,205
2004/9/27,13:02:00,5844.97,5844.97,5844.97,5844.97,146
2004/9/27,13:03:00,5846.89,5846.89,5846.89,5846.89,208
2004/9/27,13:04:00,5846.51,5846.51,5846.51,5846.51,153
2004/9/27,13:05:00,5846.67,5846.67,5846.67,5846.67,277
2004/9/27,13:06:00,5844.17,5844.17,5844.17,5844.17,201
2004/9/27,13:07:00,5848.69,5848.69,5848.69,5848.69,206
2004/9/27,13:08:00,5846.01,5846.01,5846.01,5846.01,194
2004/9/27,13:09:00,5850.11,5850.11,5850.11,5850.11,195
2004/9/27,13:10:00,5848.13,5848.13,5848.13,5848.13,185
2004/9/27,13:11:00,5844.06,5844.06,5844.06,5844.06,195
2004/9/27,13:12:00,5845.30,5845.30,5845.30,5845.30,199
2004/9/27,13:13:00,5844.13,5844.13,5844.13,5844.13,239
2004/9/27,13:14:00,5841.05,5841.05,5841.05,5841.05,225
2004/9/27,13:15:00,5843.08,5843.08,5843.08,5843.08,242
2004/9/27,13:16:00,5843.30,5843.30,5843.30,5843.30,245
2004/9/27,13:17:00,5845.94,5845.94,5845.94,5845.94,311
2004/9/27,13:18:00,5847.63,5847.63,5847.63,5847.63,298
2004/9/27,13:19:00,5845.79,5845.79,5845.79,5845.79,325
2004/9/27,13:20:00,5849.35,5849.35,5849.35,5849.35,285
2004/9/27,13:21:00,5847.65,5847.65,5847.65,5847.65,360
2004/9/27,13:22:00,5849.07,5849.07,5849.07,5849.07,432
2004/9/27,13:23:00,5851.98,5851.98,5851.98,5851.98,392
2004/9/27,13:24:00,5849.69,5849.69,5849.69,5849.69,479
2004/9/27,13:25:00,5849.42,5849.42,5849.42,5849.42,491
2004/9/27,13:26:00,5849.45,5849.45,5849.45,5849.45,0
2004/9/27,13:27:00,5849.45,5849.45,5849.45,5849.45,0
2004/9/27,13:28:00,5849.45,5849.45,5849.45,5849.45,0
2004/9/27,13:29:00,5849.45,5849.45,5849.45,5849.45,0
2004/9/27,13:30:00,5849.22,5849.22,5849.22,5849.22,3608
2004/9/29,09:00:00,5849.22,5849.22,5849.22,5849.22,68
2004/9/29,09:01:00,5843.70,5843.70,5843.70,5843.70,1454
2004/9/29,09:02:00,5844.91,5844.91,5844.91,5844.91,465
2004/9/29,09:03:00,5845.18,5845.18,5845.18,5845.18,511
2004/9/29,09:04:00,5848.22,5848.22,5848.22,5848.22,492
2004/9/29,09:05:00,5851.90,5851.90,5851.90,5851.90,595
2004/9/29,09:06:00,5857.85,5857.85,5857.85,5857.85,577
2004/9/29,09:07:00,5863.38,5863.38,5863.38,5863.38,693
2004/9/29,09:08:00,5865.45,5865.45,5865.45,5865.45,586
2004/9/29,09:09:00,5863.36,5863.36,5863.36,5863.36,521
2004/9/29,09:10:00,5861.27,5861.27,5861.27,5861.27,494
2004/9/29,09:11:00,5858.86,5858.86,5858.86,5858.86,469
2004/9/29,09:12:00,5857.48,5857.48,5857.48,5857.48,381
2004/9/29,09:13:00,5853.42,5853.42,5853.42,5853.42,372
2004/9/29,09:14:00,5854.96,5854.96,5854.96,5854.96,371
2004/9/29,09:15:00,5853.81,5853.81,5853.81,5853.81,347
2004/9/29,09:16:00,5850.07,5850.07,5850.07,5850.07,303
2004/9/29,09:17:00,5849.96,5849.96,5849.96,5849.96,425
2004/9/29,09:18:00,5855.15,5855.15,5855.15,5855.15,305
2004/9/29,09:19:00,5855.22,5855.22,5855.22,5855.22,368
2004/9/29,09:20:00,5857.31,5857.31,5857.31,5857.31,350
2004/9/29,09:21:00,5857.64,5857.64,5857.64,5857.64,334
2004/9/29,09:22:00,5861.92,5861.92,5861.92,5861.92,321
2004/9/29,09:23:00,5863.71,5863.71,5863.71,5863.71,466
2004/9/29,09:24:00,5868.47,5868.47,5868.47,5868.47,619
2004/9/29,09:25:00,5875.24,5875.24,5875.24,5875.24,592
2004/9/29,09:26:00,5873.57,5873.57,5873.57,5873.57,570
2004/9/29,09:27:00,5874.72,5874.72,5874.72,5874.72,525
2004/9/29,09:28:00,5871.83,5871.83,5871.83,5871.83,468
2004/9/29,09:29:00,5872.11,5872.11,5872.11,5872.11,496
2004/9/29,09:30:00,5877.08,5877.08,5877.08,5877.08,445
2004/9/29,09:31:00,5876.12,5876.12,5876.12,5876.12,425
2004/9/29,09:32:00,5871.38,5871.38,5871.38,5871.38,399
2004/9/29,09:33:00,5875.18,5875.18,5875.18,5875.18,393
2004/9/29,09:34:00,5875.26,5875.26,5875.26,5875.26,463
2004/9/29,09:35:00,5873.49,5873.49,5873.49,5873.49,484
2004/9/29,09:36:00,5874.51,5874.51,5874.51,5874.51,493
2004/9/29,09:37:00,5873.80,5873.80,5873.80,5873.80,552
2004/9/29,09:38:00,5870.58,5870.58,5870.58,5870.58,637
2004/9/29,09:39:00,5865.74,5865.74,5865.74,5865.74,596
2004/9/29,09:40:00,5859.25,5859.25,5859.25,5859.25,611
2004/9/29,09:41:00,5857.92,5857.92,5857.92,5857.92,548
2004/9/29,09:42:00,5855.90,5855.90,5855.90,5855.90,692
2004/9/29,09:43:00,5852.83,5852.83,5852.83,5852.83,564
2004/9/29,09:44:00,5851.26,5851.26,5851.26,5851.26,422
2004/9/29,09:45:00,5853.08,5853.08,5853.08,5853.08,348
2004/9/29,09:46:00,5850.22,5850.22,5850.22,5850.22,279
2004/9/29,09:47:00,5853.81,5853.81,5853.81,5853.81,303
2004/9/29,09:48:00,5851.54,5851.54,5851.54,5851.54,265
2004/9/29,09:49:00,5849.46,5849.46,5849.46,5849.46,214
2004/9/29,09:50:00,5852.19,5852.19,5852.19,5852.19,252
2004/9/29,09:51:00,5856.42,5856.42,5856.42,5856.42,253
2004/9/29,09:52:00,5857.56,5857.56,5857.56,5857.56,224
2004/9/29,09:53:00,5858.74,5858.74,5858.74,5858.74,303
2004/9/29,09:54:00,5857.03,5857.03,5857.03,5857.03,345
2004/9/29,09:55:00,5863.90,5863.90,5863.90,5863.90,382
2004/9/29,09:56:00,5866.00,5866.00,5866.00,5866.00,373
2004/9/29,09:57:00,5867.22,5867.22,5867.22,5867.22,380
2004/9/29,09:58:00,5867.45,5867.45,5867.45,5867.45,325
2004/9/29,09:59:00,5868.27,5868.27,5868.27,5868.27,230
2004/9/29,10:00:00,5869.63,5869.63,5869.63,5869.63,233
2004/9/29,10:01:00,5869.17,5869.17,5869.17,5869.17,230
2004/9/29,10:02:00,5870.54,5870.54,5870.54,5870.54,239
2004/9/29,10:03:00,5865.04,5865.04,5865.04,5865.04,233
2004/9/29,10:04:00,5863.62,5863.62,5863.62,5863.62,190
2004/9/29,10:05:00,5863.36,5863.36,5863.36,5863.36,166
2004/9/29,10:06:00,5861.68,5861.68,5861.68,5861.68,154
2004/9/29,10:07:00,5860.65,5860.65,5860.65,5860.65,159
2004/9/29,10:08:00,5857.63,5857.63,5857.63,5857.63,194
2004/9/29,10:09:00,5858.08,5858.08,5858.08,5858.08,141
2004/9/29,10:10:00,5859.25,5859.25,5859.25,5859.25,180
2004/9/29,10:11:00,5859.47,5859.47,5859.47,5859.47,194
2004/9/29,10:12:00,5857.18,5857.18,5857.18,5857.18,208
2004/9/29,10:13:00,5858.61,5858.61,5858.61,5858.61,145
2004/9/29,10:14:00,5857.86,5857.86,5857.86,5857.86,169
2004/9/29,10:15:00,5857.04,5857.04,5857.04,5857.04,206
2004/9/29,10:16:00,5856.68,5856.68,5856.68,5856.68,207
2004/9/29,10:17:00,5853.08,5853.08,5853.08,5853.08,278
2004/9/29,10:18:00,5851.83,5851.83,5851.83,5851.83,225
2004/9/29,10:19:00,5850.92,5850.92,5850.92,5850.92,274
2004/9/29,10:20:00,5846.78,5846.78,5846.78,5846.78,398
2004/9/29,10:21:00,5846.10,5846.10,5846.10,5846.10,409
2004/9/29,10:22:00,5842.05,5842.05,5842.05,5842.05,472
2004/9/29,10:23:00,5840.76,5840.76,5840.76,5840.76,507
2004/9/29,10:24:00,5838.68,5838.68,5838.68,5838.68,539
2004/9/29,10:25:00,5836.37,5836.37,5836.37,5836.37,652
2004/9/29,10:26:00,5833.43,5833.43,5833.43,5833.43,585
2004/9/29,10:27:00,5828.38,5828.38,5828.38,5828.38,546
2004/9/29,10:28:00,5824.86,5824.86,5824.86,5824.86,410
2004/9/29,10:29:00,5830.18,5830.18,5830.18,5830.18,331
2004/9/29,10:30:00,5828.10,5828.10,5828.10,5828.10,337
2004/9/29,10:31:00,5830.66,5830.66,5830.66,5830.66,268
2004/9/29,10:32:00,5831.81,5831.81,5831.81,5831.81,228
2004/9/29,10:33:00,5835.72,5835.72,5835.72,5835.72,214
2004/9/29,10:34:00,5834.77,5834.77,5834.77,5834.77,198
2004/9/29,10:35:00,5838.43,5838.43,5838.43,5838.43,177
2004/9/29,10:36:00,5839.44,5839.44,5839.44,5839.44,176
2004/9/29,10:37:00,5841.12,5841.12,5841.12,5841.12,155
2004/9/29,10:38:00,5840.09,5840.09,5840.09,5840.09,188
2004/9/29,10:39:00,5839.72,5839.72,5839.72,5839.72,176
2004/9/29,10:40:00,5840.21,5840.21,5840.21,5840.21,145
2004/9/29,10:41:00,5838.35,5838.35,5838.35,5838.35,156
2004/9/29,10:42:00,5835.57,5835.57,5835.57,5835.57,204
2004/9/29,10:43:00,5841.69,5841.69,5841.69,5841.69,175
2004/9/29,10:44:00,5839.98,5839.98,5839.98,5839.98,122
2004/9/29,10:45:00,5839.92,5839.92,5839.92,5839.92,158
2004/9/29,10:46:00,5840.15,5840.15,5840.15,5840.15,109
2004/9/29,10:47:00,5839.61,5839.61,5839.61,5839.61,238
2004/9/29,10:48:00,5839.34,5839.34,5839.34,5839.34,100
2004/9/29,10:49:00,5839.36,5839.36,5839.36,5839.36,174
2004/9/29,10:50:00,5840.03,5840.03,5840.03,5840.03,181
2004/9/29,10:51:00,5838.82,5838.82,5838.82,5838.82,125
2004/9/29,10:52:00,5841.42,5841.42,5841.42,5841.42,215
2004/9/29,10:53:00,5843.35,5843.35,5843.35,5843.35,171
2004/9/29,10:54:00,5842.60,5842.60,5842.60,5842.60,268
2004/9/29,10:55:00,5843.21,5843.21,5843.21,5843.21,167
2004/9/29,10:56:00,5840.25,5840.25,5840.25,5840.25,169
2004/9/29,10:57:00,5842.49,5842.49,5842.49,5842.49,174
2004/9/29,10:58:00,5845.35,5845.35,5845.35,5845.35,140
2004/9/29,10:59:00,5844.21,5844.21,5844.21,5844.21,126
2004/9/29,11:00:00,5844.40,5844.40,5844.40,5844.40,101
2004/9/29,11:01:00,5840.23,5840.23,5840.23,5840.23,128
2004/9/29,11:02:00,5844.72,5844.72,5844.72,5844.72,125
2004/9/29,11:03:00,5844.93,5844.93,5844.93,5844.93,126
2004/9/29,11:04:00,5842.57,5842.57,5842.57,5842.57,108
2004/9/29,11:05:00,5841.98,5841.98,5841.98,5841.98,133
2004/9/29,11:06:00,5845.03,5845.03,5845.03,5845.03,198
2004/9/29,11:07:00,5844.14,5844.14,5844.14,5844.14,148
2004/9/29,11:08:00,5844.09,5844.09,5844.09,5844.09,138
2004/9/29,11:09:00,5845.27,5845.27,5845.27,5845.27,111
2004/9/29,11:10:00,5845.75,5845.75,5845.75,5845.75,141
2004/9/29,11:11:00,5846.43,5846.43,5846.43,5846.43,126
2004/9/29,11:12:00,5848.64,5848.64,5848.64,5848.64,152
2004/9/29,11:13:00,5848.78,5848.78,5848.78,5848.78,146
2004/9/29,11:14:00,5850.92,5850.92,5850.92,5850.92,159
2004/9/29,11:15:00,5850.37,5850.37,5850.37,5850.37,114
2004/9/29,11:16:00,5848.77,5848.77,5848.77,5848.77,120
2004/9/29,11:17:00,5848.05,5848.05,5848.05,5848.05,109
2004/9/29,11:18:00,5850.89,5850.89,5850.89,5850.89,119
2004/9/29,11:19:00,5850.35,5850.35,5850.35,5850.35,118
2004/9/29,11:20:00,5853.28,5853.28,5853.28,5853.28,100
2004/9/29,11:21:00,5852.25,5852.25,5852.25,5852.25,126
2004/9/29,11:22:00,5852.91,5852.91,5852.91,5852.91,96
2004/9/29,11:23:00,5852.44,5852.44,5852.44,5852.44,117
2004/9/29,11:24:00,5849.25,5849.25,5849.25,5849.25,120
2004/9/29,11:25:00,5849.62,5849.62,5849.62,5849.62,116
2004/9/29,11:26:00,5851.22,5851.22,5851.22,5851.22,143
2004/9/29,11:27:00,5852.55,5852.55,5852.55,5852.55,109
2004/9/29,11:28:00,5852.43,5852.43,5852.43,5852.43,144
2004/9/29,11:29:00,5851.10,5851.10,5851.10,5851.10,141
2004/9/29,11:30:00,5852.21,5852.21,5852.21,5852.21,127
2004/9/29,11:31:00,5855.65,5855.65,5855.65,5855.65,130
2004/9/29,11:32:00,5851.78,5851.78,5851.78,5851.78,89
2004/9/29,11:33:00,5852.54,5852.54,5852.54,5852.54,172
2004/9/29,11:34:00,5855.24,5855.24,5855.24,5855.24,168
2004/9/29,11:35:00,5856.66,5856.66,5856.66,5856.66,173
2004/9/29,11:36:00,5852.90,5852.90,5852.90,5852.90,222
2004/9/29,11:37:00,5857.50,5857.50,5857.50,5857.50,145
2004/9/29,11:38:00,5858.99,5858.99,5858.99,5858.99,260
2004/9/29,11:39:00,5863.19,5863.19,5863.19,5863.19,289
2004/9/29,11:40:00,5863.72,5863.72,5863.72,5863.72,288
2004/9/29,11:41:00,5868.60,5868.60,5868.60,5868.60,322
2004/9/29,11:42:00,5870.64,5870.64,5870.64,5870.64,406
2004/9/29,11:43:00,5872.32,5872.32,5872.32,5872.32,371
2004/9/29,11:44:00,5874.35,5874.35,5874.35,5874.35,295
2004/9/29,11:45:00,5872.89,5872.89,5872.89,5872.89,229
2004/9/29,11:46:00,5874.40,5874.40,5874.40,5874.40,178
2004/9/29,11:47:00,5873.29,5873.29,5873.29,5873.29,196
2004/9/29,11:48:00,5873.23,5873.23,5873.23,5873.23,199
2004/9/29,11:49:00,5873.15,5873.15,5873.15,5873.15,164
2004/9/29,11:50:00,5869.86,5869.86,5869.86,5869.86,153
2004/9/29,11:51:00,5864.53,5864.53,5864.53,5864.53,119
2004/9/29,11:52:00,5867.50,5867.50,5867.50,5867.50,142
2004/9/29,11:53:00,5867.68,5867.68,5867.68,5867.68,154
2004/9/29,11:54:00,5868.20,5868.20,5868.20,5868.20,153
2004/9/29,11:55:00,5866.03,5866.03,5866.03,5866.03,116
2004/9/29,11:56:00,5867.97,5867.97,5867.97,5867.97,151
2004/9/29,11:57:00,5864.95,5864.95,5864.95,5864.95,145
2004/9/29,11:58:00,5867.42,5867.42,5867.42,5867.42,145
2004/9/29,11:59:00,5871.48,5871.48,5871.48,5871.48,198
2004/9/29,12:00:00,5868.32,5868.32,5868.32,5868.32,227
2004/9/29,12:01:00,5872.09,5872.09,5872.09,5872.09,168
2004/9/29,12:02:00,5872.43,5872.43,5872.43,5872.43,238
2004/9/29,12:03:00,5872.18,5872.18,5872.18,5872.18,171
2004/9/29,12:04:00,5871.99,5871.99,5871.99,5871.99,146
2004/9/29,12:05:00,5872.45,5872.45,5872.45,5872.45,136
2004/9/29,12:06:00,5873.94,5873.94,5873.94,5873.94,121
2004/9/29,12:07:00,5875.61,5875.61,5875.61,5875.61,141
2004/9/29,12:08:00,5876.75,5876.75,5876.75,5876.75,144
2004/9/29,12:09:00,5874.92,5874.92,5874.92,5874.92,174
2004/9/29,12:10:00,5873.02,5873.02,5873.02,5873.02,123
2004/9/29,12:11:00,5873.33,5873.33,5873.33,5873.33,124
2004/9/29,12:12:00,5871.16,5871.16,5871.16,5871.16,131
2004/9/29,12:13:00,5875.67,5875.67,5875.67,5875.67,118
2004/9/29,12:14:00,5875.04,5875.04,5875.04,5875.04,137
2004/9/29,12:15:00,5871.32,5871.32,5871.32,5871.32,107
2004/9/29,12:16:00,5871.46,5871.46,5871.46,5871.46,87
2004/9/29,12:17:00,5870.48,5870.48,5870.48,5870.48,110
2004/9/29,12:18:00,5869.27,5869.27,5869.27,5869.27,112
2004/9/29,12:19:00,5872.06,5872.06,5872.06,5872.06,121
2004/9/29,12:20:00,5869.76,5869.76,5869.76,5869.76,93
2004/9/29,12:21:00,5869.16,5869.16,5869.16,5869.16,143
2004/9/29,12:22:00,5867.91,5867.91,5867.91,5867.91,130
2004/9/29,12:23:00,5867.75,5867.75,5867.75,5867.75,129
2004/9/29,12:24:00,5865.68,5865.68,5865.68,5865.68,151
2004/9/29,12:25:00,5865.23,5865.23,5865.23,5865.23,196
2004/9/29,12:26:00,5863.76,5863.76,5863.76,5863.76,249
2004/9/29,12:27:00,5863.60,5863.60,5863.60,5863.60,176
2004/9/29,12:28:00,5860.19,5860.19,5860.19,5860.19,199
2004/9/29,12:29:00,5858.55,5858.55,5858.55,5858.55,364
2004/9/29,12:30:00,5857.45,5857.45,5857.45,5857.45,258
2004/9/29,12:31:00,5856.23,5856.23,5856.23,5856.23,289
2004/9/29,12:32:00,5854.28,5854.28,5854.28,5854.28,337
2004/9/29,12:33:00,5853.46,5853.46,5853.46,5853.46,334
2004/9/29,12:34:00,5850.53,5850.53,5850.53,5850.53,374
2004/9/29,12:35:00,5849.38,5849.38,5849.38,5849.38,261
2004/9/29,12:36:00,5853.46,5853.46,5853.46,5853.46,284
2004/9/29,12:37:00,5849.29,5849.29,5849.29,5849.29,256
2004/9/29,12:38:00,5849.71,5849.71,5849.71,5849.71,218
2004/9/29,12:39:00,5848.23,5848.23,5848.23,5848.23,290
2004/9/29,12:40:00,5845.99,5845.99,5845.99,5845.99,265
2004/9/29,12:41:00,5844.09,5844.09,5844.09,5844.09,253
2004/9/29,12:42:00,5841.90,5841.90,5841.90,5841.90,243
2004/9/29,12:43:00,5847.66,5847.66,5847.66,5847.66,228
2004/9/29,12:44:00,5847.14,5847.14,5847.14,5847.14,194
2004/9/29,12:45:00,5847.19,5847.19,5847.19,5847.19,221
2004/9/29,12:46:00,5848.10,5848.10,5848.10,5848.10,168
2004/9/29,12:47:00,5851.62,5851.62,5851.62,5851.62,171
2004/9/29,12:48:00,5845.75,5845.75,5845.75,5845.75,142
2004/9/29,12:49:00,5851.40,5851.40,5851.40,5851.40,181
2004/9/29,12:50:00,5846.97,5846.97,5846.97,5846.97,146
2004/9/29,12:51:00,5848.70,5848.70,5848.70,5848.70,152
2004/9/29,12:52:00,5847.26,5847.26,5847.26,5847.26,122
2004/9/29,12:53:00,5847.86,5847.86,5847.86,5847.86,142
2004/9/29,12:54:00,5847.22,5847.22,5847.22,5847.22,114
2004/9/29,12:55:00,5845.02,5845.02,5845.02,5845.02,125
2004/9/29,12:56:00,5846.22,5846.22,5846.22,5846.22,150
2004/9/29,12:57:00,5844.33,5844.33,5844.33,5844.33,179
2004/9/29,12:58:00,5844.17,5844.17,5844.17,5844.17,235
2004/9/29,12:59:00,5845.43,5845.43,5845.43,5845.43,195
2004/9/29,13:00:00,5844.92,5844.92,5844.92,5844.92,164
2004/9/29,13:01:00,5845.03,5845.03,5845.03,5845.03,204
2004/9/29,13:02:00,5847.38,5847.38,5847.38,5847.38,200
2004/9/29,13:03:00,5844.76,5844.76,5844.76,5844.76,297
2004/9/29,13:04:00,5843.24,5843.24,5843.24,5843.24,285
2004/9/29,13:05:00,5839.38,5839.38,5839.38,5839.38,281
2004/9/29,13:06:00,5837.28,5837.28,5837.28,5837.28,241
2004/9/29,13:07:00,5835.82,5835.82,5835.82,5835.82,272
2004/9/29,13:08:00,5834.57,5834.57,5834.57,5834.57,334
2004/9/29,13:09:00,5830.63,5830.63,5830.63,5830.63,401
2004/9/29,13:10:00,5830.18,5830.18,5830.18,5830.18,414
2004/9/29,13:11:00,5832.14,5832.14,5832.14,5832.14,336
2004/9/29,13:12:00,5828.69,5828.69,5828.69,5828.69,392
2004/9/29,13:13:00,5830.22,5830.22,5830.22,5830.22,333
2004/9/29,13:14:00,5831.75,5831.75,5831.75,5831.75,363
2004/9/29,13:15:00,5833.36,5833.36,5833.36,5833.36,237
2004/9/29,13:16:00,5831.99,5831.99,5831.99,5831.99,269
2004/9/29,13:17:00,5833.53,5833.53,5833.53,5833.53,248
2004/9/29,13:18:00,5834.63,5834.63,5834.63,5834.63,222
2004/9/29,13:19:00,5835.07,5835.07,5835.07,5835.07,244
2004/9/29,13:20:00,5839.39,5839.39,5839.39,5839.39,213
2004/9/29,13:21:00,5838.45,5838.45,5838.45,5838.45,237
2004/9/29,13:22:00,5838.02,5838.02,5838.02,5838.02,286
2004/9/29,13:23:00,5840.00,5840.00,5840.00,5840.00,363
2004/9/29,13:24:00,5841.49,5841.49,5841.49,5841.49,378
2004/9/29,13:25:00,5840.37,5840.37,5840.37,5840.37,359
2004/9/29,13:26:00,5840.44,5840.44,5840.44,5840.44,0
2004/9/29,13:27:00,5840.44,5840.44,5840.44,5840.44,0
2004/9/29,13:28:00,5840.44,5840.44,5840.44,5840.44,0
2004/9/29,13:29:00,5840.44,5840.44,5840.44,5840.44,0
2004/9/29,13:30:00,5809.75,5809.75,5809.75,5809.75,5321
2004/9/30,09:00:00,5809.75,5809.75,5809.75,5809.75,105
2004/9/30,09:01:00,5864.05,5864.05,5864.05,5864.05,2130
2004/9/30,09:02:00,5878.80,5878.80,5878.80,5878.80,771
2004/9/30,09:03:00,5879.84,5879.84,5879.84,5879.84,755
2004/9/30,09:04:00,5883.21,5883.21,5883.21,5883.21,789
2004/9/30,09:05:00,5880.87,5880.87,5880.87,5880.87,752
2004/9/30,09:06:00,5877.56,5877.56,5877.56,5877.56,681
2004/9/30,09:07:00,5867.72,5867.72,5867.72,5867.72,687
2004/9/30,09:08:00,5864.26,5864.26,5864.26,5864.26,552
2004/9/30,09:09:00,5865.16,5865.16,5865.16,5865.16,571
2004/9/30,09:10:00,5869.88,5869.88,5869.88,5869.88,674
2004/9/30,09:11:00,5872.98,5872.98,5872.98,5872.98,650
2004/9/30,09:12:00,5872.50,5872.50,5872.50,5872.50,541
2004/9/30,09:13:00,5877.39,5877.39,5877.39,5877.39,466
2004/9/30,09:14:00,5878.09,5878.09,5878.09,5878.09,404
2004/9/30,09:15:00,5875.43,5875.43,5875.43,5875.43,472
2004/9/30,09:16:00,5873.69,5873.69,5873.69,5873.69,398
2004/9/30,09:17:00,5872.66,5872.66,5872.66,5872.66,389
2004/9/30,09:18:00,5871.30,5871.30,5871.30,5871.30,290
2004/9/30,09:19:00,5868.82,5868.82,5868.82,5868.82,330
2004/9/30,09:20:00,5869.29,5869.29,5869.29,5869.29,313
2004/9/30,09:21:00,5870.00,5870.00,5870.00,5870.00,324
2004/9/30,09:22:00,5869.28,5869.28,5869.28,5869.28,270
2004/9/30,09:23:00,5866.50,5866.50,5866.50,5866.50,265
2004/9/30,09:24:00,5868.35,5868.35,5868.35,5868.35,238
2004/9/30,09:25:00,5866.14,5866.14,5866.14,5866.14,247
2004/9/30,09:26:00,5865.85,5865.85,5865.85,5865.85,222
2004/9/30,09:27:00,5865.57,5865.57,5865.57,5865.57,269
2004/9/30,09:28:00,5868.95,5868.95,5868.95,5868.95,314
2004/9/30,09:29:00,5877.87,5877.87,5877.87,5877.87,411
2004/9/30,09:30:00,5881.46,5881.46,5881.46,5881.46,439
2004/9/30,09:31:00,5887.11,5887.11,5887.11,5887.11,445
2004/9/30,09:32:00,5883.91,5883.91,5883.91,5883.91,445
2004/9/30,09:33:00,5883.79,5883.79,5883.79,5883.79,339
2004/9/30,09:34:00,5879.78,5879.78,5879.78,5879.78,290
2004/9/30,09:35:00,5879.01,5879.01,5879.01,5879.01,281
2004/9/30,09:36:00,5879.94,5879.94,5879.94,5879.94,226
2004/9/30,09:37:00,5883.18,5883.18,5883.18,5883.18,210
2004/9/30,09:38:00,5884.06,5884.06,5884.06,5884.06,216
2004/9/30,09:39:00,5884.66,5884.66,5884.66,5884.66,260
2004/9/30,09:40:00,5891.56,5891.56,5891.56,5891.56,349
2004/9/30,09:41:00,5894.51,5894.51,5894.51,5894.51,393
2004/9/30,09:42:00,5897.31,5897.31,5897.31,5897.31,350
2004/9/30,09:43:00,5889.76,5889.76,5889.76,5889.76,490
2004/9/30,09:44:00,5893.18,5893.18,5893.18,5893.18,488
2004/9/30,09:45:00,5896.68,5896.68,5896.68,5896.68,591
2004/9/30,09:46:00,5898.64,5898.64,5898.64,5898.64,464
2004/9/30,09:47:00,5899.54,5899.54,5899.54,5899.54,371
2004/9/30,09:48:00,5899.14,5899.14,5899.14,5899.14,342
2004/9/30,09:49:00,5899.06,5899.06,5899.06,5899.06,298
2004/9/30,09:50:00,5897.75,5897.75,5897.75,5897.75,310
2004/9/30,09:51:00,5891.86,5891.86,5891.86,5891.86,241
2004/9/30,09:52:00,5892.65,5892.65,5892.65,5892.65,212
2004/9/30,09:53:00,5893.55,5893.55,5893.55,5893.55,286
2004/9/30,09:54:00,5892.00,5892.00,5892.00,5892.00,292
2004/9/30,09:55:00,5888.97,5888.97,5888.97,5888.97,295
2004/9/30,09:56:00,5891.42,5891.42,5891.42,5891.42,235
2004/9/30,09:57:00,5887.86,5887.86,5887.86,5887.86,230
2004/9/30,09:58:00,5884.01,5884.01,5884.01,5884.01,200
2004/9/30,09:59:00,5880.39,5880.39,5880.39,5880.39,247
2004/9/30,10:00:00,5883.31,5883.31,5883.31,5883.31,254
2004/9/30,10:01:00,5882.99,5882.99,5882.99,5882.99,317
2004/9/30,10:02:00,5878.62,5878.62,5878.62,5878.62,291
2004/9/30,10:03:00,5882.46,5882.46,5882.46,5882.46,299
2004/9/30,10:04:00,5879.38,5879.38,5879.38,5879.38,311
2004/9/30,10:05:00,5882.11,5882.11,5882.11,5882.11,299
2004/9/30,10:06:00,5878.77,5878.77,5878.77,5878.77,266
2004/9/30,10:07:00,5877.31,5877.31,5877.31,5877.31,261
2004/9/30,10:08:00,5873.94,5873.94,5873.94,5873.94,223
2004/9/30,10:09:00,5873.83,5873.83,5873.83,5873.83,222
2004/9/30,10:10:00,5880.03,5880.03,5880.03,5880.03,270
2004/9/30,10:11:00,5879.21,5879.21,5879.21,5879.21,242
2004/9/30,10:12:00,5883.47,5883.47,5883.47,5883.47,209
2004/9/30,10:13:00,5881.26,5881.26,5881.26,5881.26,261
2004/9/30,10:14:00,5884.92,5884.92,5884.92,5884.92,233
2004/9/30,10:15:00,5883.15,5883.15,5883.15,5883.15,196
2004/9/30,10:16:00,5881.45,5881.45,5881.45,5881.45,181
2004/9/30,10:17:00,5881.59,5881.59,5881.59,5881.59,140
2004/9/30,10:18:00,5882.51,5882.51,5882.51,5882.51,134
2004/9/30,10:19:00,5881.69,5881.69,5881.69,5881.69,178
2004/9/30,10:20:00,5880.43,5880.43,5880.43,5880.43,216
2004/9/30,10:21:00,5882.99,5882.99,5882.99,5882.99,213
2004/9/30,10:22:00,5880.70,5880.70,5880.70,5880.70,172
2004/9/30,10:23:00,5880.64,5880.64,5880.64,5880.64,162
2004/9/30,10:24:00,5881.22,5881.22,5881.22,5881.22,159
2004/9/30,10:25:00,5881.60,5881.60,5881.60,5881.60,133
2004/9/30,10:26:00,5878.59,5878.59,5878.59,5878.59,95
2004/9/30,10:27:00,5881.93,5881.93,5881.93,5881.93,132
2004/9/30,10:28:00,5882.76,5882.76,5882.76,5882.76,138
2004/9/30,10:29:00,5880.60,5880.60,5880.60,5880.60,118
2004/9/30,10:30:00,5882.56,5882.56,5882.56,5882.56,125
2004/9/30,10:31:00,5881.09,5881.09,5881.09,5881.09,135
2004/9/30,10:32:00,5887.74,5887.74,5887.74,5887.74,148
2004/9/30,10:33:00,5891.68,5891.68,5891.68,5891.68,184
2004/9/30,10:34:00,5888.54,5888.54,5888.54,5888.54,181
2004/9/30,10:35:00,5889.97,5889.97,5889.97,5889.97,194
2004/9/30,10:36:00,5889.90,5889.90,5889.90,5889.90,205
2004/9/30,10:37:00,5889.40,5889.40,5889.40,5889.40,177
2004/9/30,10:38:00,5890.39,5890.39,5890.39,5890.39,246
2004/9/30,10:39:00,5888.53,5888.53,5888.53,5888.53,177
2004/9/30,10:40:00,5890.15,5890.15,5890.15,5890.15,160
2004/9/30,10:41:00,5884.78,5884.78,5884.78,5884.78,165
2004/9/30,10:42:00,5887.85,5887.85,5887.85,5887.85,156
2004/9/30,10:43:00,5884.78,5884.78,5884.78,5884.78,157
2004/9/30,10:44:00,5884.08,5884.08,5884.08,5884.08,139
2004/9/30,10:45:00,5883.58,5883.58,5883.58,5883.58,176
2004/9/30,10:46:00,5882.67,5882.67,5882.67,5882.67,203
2004/9/30,10:47:00,5884.48,5884.48,5884.48,5884.48,150
2004/9/30,10:48:00,5884.13,5884.13,5884.13,5884.13,152
2004/9/30,10:49:00,5884.74,5884.74,5884.74,5884.74,171
2004/9/30,10:50:00,5884.80,5884.80,5884.80,5884.80,115
2004/9/30,10:51:00,5883.36,5883.36,5883.36,5883.36,120
2004/9/30,10:52:00,5881.06,5881.06,5881.06,5881.06,98
2004/9/30,10:53:00,5880.87,5880.87,5880.87,5880.87,155
2004/9/30,10:54:00,5876.56,5876.56,5876.56,5876.56,121
2004/9/30,10:55:00,5879.81,5879.81,5879.81,5879.81,156
2004/9/30,10:56:00,5876.37,5876.37,5876.37,5876.37,293
2004/9/30,10:57:00,5872.42,5872.42,5872.42,5872.42,366
2004/9/30,10:58:00,5866.93,5866.93,5866.93,5866.93,304
2004/9/30,10:59:00,5873.33,5873.33,5873.33,5873.33,339
2004/9/30,11:00:00,5870.98,5870.98,5870.98,5870.98,372
2004/9/30,11:01:00,5869.46,5869.46,5869.46,5869.46,377
2004/9/30,11:02:00,5872.35,5872.35,5872.35,5872.35,302
2004/9/30,11:03:00,5873.76,5873.76,5873.76,5873.76,343
2004/9/30,11:04:00,5875.12,5875.12,5875.12,5875.12,238
2004/9/30,11:05:00,5870.31,5870.31,5870.31,5870.31,265
2004/9/30,11:06:00,5874.37,5874.37,5874.37,5874.37,225
2004/9/30,11:07:00,5874.61,5874.61,5874.61,5874.61,156
2004/9/30,11:08:00,5871.34,5871.34,5871.34,5871.34,207
2004/9/30,11:09:00,5868.27,5868.27,5868.27,5868.27,153
2004/9/30,11:10:00,5867.78,5867.78,5867.78,5867.78,200
2004/9/30,11:11:00,5868.24,5868.24,5868.24,5868.24,193
2004/9/30,11:12:00,5869.94,5869.94,5869.94,5869.94,226
2004/9/30,11:13:00,5861.38,5861.38,5861.38,5861.38,267
2004/9/30,11:14:00,5858.95,5858.95,5858.95,5858.95,269
2004/9/30,11:15:00,5856.84,5856.84,5856.84,5856.84,378
2004/9/30,11:16:00,5857.56,5857.56,5857.56,5857.56,477
2004/9/30,11:17:00,5855.61,5855.61,5855.61,5855.61,457
2004/9/30,11:18:00,5847.79,5847.79,5847.79,5847.79,462
2004/9/30,11:19:00,5847.65,5847.65,5847.65,5847.65,454
2004/9/30,11:20:00,5852.97,5852.97,5852.97,5852.97,523
2004/9/30,11:21:00,5858.36,5858.36,5858.36,5858.36,474
2004/9/30,11:22:00,5861.22,5861.22,5861.22,5861.22,385
2004/9/30,11:23:00,5862.89,5862.89,5862.89,5862.89,302
2004/9/30,11:24:00,5866.68,5866.68,5866.68,5866.68,272
2004/9/30,11:25:00,5868.57,5868.57,5868.57,5868.57,247
2004/9/30,11:26:00,5863.82,5863.82,5863.82,5863.82,157
2004/9/30,11:27:00,5861.44,5861.44,5861.44,5861.44,203
2004/9/30,11:28:00,5868.22,5868.22,5868.22,5868.22,165
2004/9/30,11:29:00,5867.20,5867.20,5867.20,5867.20,172
2004/9/30,11:30:00,5860.89,5860.89,5860.89,5860.89,167
2004/9/30,11:31:00,5858.15,5858.15,5858.15,5858.15,161
2004/9/30,11:32:00,5858.22,5858.22,5858.22,5858.22,141
2004/9/30,11:33:00,5859.54,5859.54,5859.54,5859.54,159
2004/9/30,11:34:00,5855.97,5855.97,5855.97,5855.97,112
2004/9/30,11:35:00,5856.46,5856.46,5856.46,5856.46,167
2004/9/30,11:36:00,5854.42,5854.42,5854.42,5854.42,220
2004/9/30,11:37:00,5856.06,5856.06,5856.06,5856.06,150
2004/9/30,11:38:00,5853.83,5853.83,5853.83,5853.83,160
2004/9/30,11:39:00,5850.33,5850.33,5850.33,5850.33,138
2004/9/30,11:40:00,5852.95,5852.95,5852.95,5852.95,224
2004/9/30,11:41:00,5847.73,5847.73,5847.73,5847.73,359
2004/9/30,11:42:00,5842.58,5842.58,5842.58,5842.58,327
2004/9/30,11:43:00,5836.73,5836.73,5836.73,5836.73,483
2004/9/30,11:44:00,5837.82,5837.82,5837.82,5837.82,491
2004/9/30,11:45:00,5832.55,5832.55,5832.55,5832.55,528
2004/9/30,11:46:00,5831.56,5831.56,5831.56,5831.56,402
2004/9/30,11:47:00,5840.36,5840.36,5840.36,5840.36,376
2004/9/30,11:48:00,5844.75,5844.75,5844.75,5844.75,357
2004/9/30,11:49:00,5842.62,5842.62,5842.62,5842.62,263
2004/9/30,11:50:00,5848.03,5848.03,5848.03,5848.03,261
2004/9/30,11:51:00,5847.14,5847.14,5847.14,5847.14,247
2004/9/30,11:52:00,5850.44,5850.44,5850.44,5850.44,185
2004/9/30,11:53:00,5848.02,5848.02,5848.02,5848.02,247
2004/9/30,11:54:00,5848.06,5848.06,5848.06,5848.06,208
2004/9/30,11:55:00,5845.87,5845.87,5845.87,5845.87,134
2004/9/30,11:56:00,5848.05,5848.05,5848.05,5848.05,202
2004/9/30,11:57:00,5845.16,5845.16,5845.16,5845.16,163
2004/9/30,11:58:00,5843.76,5843.76,5843.76,5843.76,149
2004/9/30,11:59:00,5846.96,5846.96,5846.96,5846.96,162
2004/9/30,12:00:00,5845.13,5845.13,5845.13,5845.13,154
2004/9/30,12:01:00,5848.30,5848.30,5848.30,5848.30,149
2004/9/30,12:02:00,5843.63,5843.63,5843.63,5843.63,133
2004/9/30,12:03:00,5851.10,5851.10,5851.10,5851.10,136
2004/9/30,12:04:00,5852.24,5852.24,5852.24,5852.24,164
2004/9/30,12:05:00,5846.47,5846.47,5846.47,5846.47,191
2004/9/30,12:06:00,5851.15,5851.15,5851.15,5851.15,212
2004/9/30,12:07:00,5854.50,5854.50,5854.50,5854.50,203
2004/9/30,12:08:00,5858.57,5858.57,5858.57,5858.57,143
2004/9/30,12:09:00,5858.73,5858.73,5858.73,5858.73,214
2004/9/30,12:10:00,5859.18,5859.18,5859.18,5859.18,217
2004/9/30,12:11:00,5852.24,5852.24,5852.24,5852.24,217
2004/9/30,12:12:00,5856.21,5856.21,5856.21,5856.21,150
2004/9/30,12:13:00,5859.66,5859.66,5859.66,5859.66,158
2004/9/30,12:14:00,5855.39,5855.39,5855.39,5855.39,157
2004/9/30,12:15:00,5863.27,5863.27,5863.27,5863.27,161
2004/9/30,12:16:00,5861.81,5861.81,5861.81,5861.81,165
2004/9/30,12:17:00,5854.34,5854.34,5854.34,5854.34,122
2004/9/30,12:18:00,5859.90,5859.90,5859.90,5859.90,135
2004/9/30,12:19:00,5855.23,5855.23,5855.23,5855.23,151
2004/9/30,12:20:00,5850.96,5850.96,5850.96,5850.96,159
2004/9/30,12:21:00,5855.63,5855.63,5855.63,5855.63,144
2004/9/30,12:22:00,5856.32,5856.32,5856.32,5856.32,126
2004/9/30,12:23:00,5854.22,5854.22,5854.22,5854.22,140
2004/9/30,12:24:00,5855.29,5855.29,5855.29,5855.29,106
2004/9/30,12:25:00,5853.58,5853.58,5853.58,5853.58,125
2004/9/30,12:26:00,5849.81,5849.81,5849.81,5849.81,113
2004/9/30,12:27:00,5848.87,5848.87,5848.87,5848.87,133
2004/9/30,12:28:00,5848.32,5848.32,5848.32,5848.32,160
2004/9/30,12:29:00,5843.19,5843.19,5843.19,5843.19,147
2004/9/30,12:30:00,5840.95,5840.95,5840.95,5840.95,167
2004/9/30,12:31:00,5840.00,5840.00,5840.00,5840.00,150
2004/9/30,12:32:00,5849.88,5849.88,5849.88,5849.88,172
2004/9/30,12:33:00,5844.26,5844.26,5844.26,5844.26,202
2004/9/30,12:34:00,5847.57,5847.57,5847.57,5847.57,143
2004/9/30,12:35:00,5843.80,5843.80,5843.80,5843.80,165
2004/9/30,12:36:00,5841.83,5841.83,5841.83,5841.83,140
2004/9/30,12:37:00,5841.10,5841.10,5841.10,5841.10,146
2004/9/30,12:38:00,5842.12,5842.12,5842.12,5842.12,166
2004/9/30,12:39:00,5842.15,5842.15,5842.15,5842.15,130
2004/9/30,12:40:00,5839.54,5839.54,5839.54,5839.54,181
2004/9/30,12:41:00,5837.86,5837.86,5837.86,5837.86,178
2004/9/30,12:42:00,5837.44,5837.44,5837.44,5837.44,161
2004/9/30,12:43:00,5836.60,5836.60,5836.60,5836.60,236
2004/9/30,12:44:00,5841.58,5841.58,5841.58,5841.58,229
2004/9/30,12:45:00,5839.82,5839.82,5839.82,5839.82,182
2004/9/30,12:46:00,5837.74,5837.74,5837.74,5837.74,249
2004/9/30,12:47:00,5841.48,5841.48,5841.48,5841.48,251
2004/9/30,12:48:00,5837.81,5837.81,5837.81,5837.81,261
2004/9/30,12:49:00,5840.47,5840.47,5840.47,5840.47,415
2004/9/30,12:50:00,5835.86,5835.86,5835.86,5835.86,318
2004/9/30,12:51:00,5831.85,5831.85,5831.85,5831.85,412
2004/9/30,12:52:00,5828.60,5828.60,5828.60,5828.60,406
2004/9/30,12:53:00,5830.01,5830.01,5830.01,5830.01,396
2004/9/30,12:54:00,5827.38,5827.38,5827.38,5827.38,347
2004/9/30,12:55:00,5829.81,5829.81,5829.81,5829.81,319
2004/9/30,12:56:00,5830.79,5830.79,5830.79,5830.79,246
2004/9/30,12:57:00,5833.13,5833.13,5833.13,5833.13,204
2004/9/30,12:58:00,5837.39,5837.39,5837.39,5837.39,197
2004/9/30,12:59:00,5836.53,5836.53,5836.53,5836.53,197
2004/9/30,13:00:00,5843.11,5843.11,5843.11,5843.11,207
2004/9/30,13:01:00,5844.05,5844.05,5844.05,5844.05,189
2004/9/30,13:02:00,5846.11,5846.11,5846.11,5846.11,162
2004/9/30,13:03:00,5847.13,5847.13,5847.13,5847.13,204
2004/9/30,13:04:00,5843.92,5843.92,5843.92,5843.92,177
2004/9/30,13:05:00,5843.47,5843.47,5843.47,5843.47,206
2004/9/30,13:06:00,5839.42,5839.42,5839.42,5839.42,179
2004/9/30,13:07:00,5840.90,5840.90,5840.90,5840.90,195
2004/9/30,13:08:00,5841.74,5841.74,5841.74,5841.74,153
2004/9/30,13:09:00,5842.44,5842.44,5842.44,5842.44,210
2004/9/30,13:10:00,5841.51,5841.51,5841.51,5841.51,211
2004/9/30,13:11:00,5841.66,5841.66,5841.66,5841.66,198
2004/9/30,13:12:00,5839.21,5839.21,5839.21,5839.21,176
2004/9/30,13:13:00,5838.66,5838.66,5838.66,5838.66,206
2004/9/30,13:14:00,5842.50,5842.50,5842.50,5842.50,193
2004/9/30,13:15:00,5844.54,5844.54,5844.54,5844.54,300
2004/9/30,13:16:00,5840.27,5840.27,5840.27,5840.27,283
2004/9/30,13:17:00,5846.75,5846.75,5846.75,5846.75,355
2004/9/30,13:18:00,5849.55,5849.55,5849.55,5849.55,361
2004/9/30,13:19:00,5845.79,5845.79,5845.79,5845.79,299
2004/9/30,13:20:00,5851.86,5851.86,5851.86,5851.86,330
2004/9/30,13:21:00,5849.76,5849.76,5849.76,5849.76,356
2004/9/30,13:22:00,5850.39,5850.39,5850.39,5850.39,401
2004/9/30,13:23:00,5848.10,5848.10,5848.10,5848.10,453
2004/9/30,13:24:00,5848.76,5848.76,5848.76,5848.76,418
2004/9/30,13:25:00,5849.37,5849.37,5849.37,5849.37,430
2004/9/30,13:26:00,5849.37,5849.37,5849.37,5849.37,0
2004/9/30,13:27:00,5849.37,5849.37,5849.37,5849.37,0
2004/9/30,13:28:00,5849.37,5849.37,5849.37,5849.37,0
2004/9/30,13:29:00,5849.37,5849.37,5849.37,5849.37,0
2004/9/30,13:30:00,5845.69,5845.69,5845.69,5845.69,4287
2004/10/1,09:00:00,5845.69,5845.69,5845.69,5845.69,128
2004/10/1,09:01:00,5869.42,5869.42,5869.42,5869.42,2801
2004/10/1,09:02:00,5875.07,5875.07,5875.07,5875.07,636
2004/10/1,09:03:00,5874.73,5874.73,5874.73,5874.73,712
2004/10/1,09:04:00,5876.61,5876.61,5876.61,5876.61,694
2004/10/1,09:05:00,5878.58,5878.58,5878.58,5878.58,648
2004/10/1,09:06:00,5879.82,5879.82,5879.82,5879.82,687
2004/10/1,09:07:00,5883.94,5883.94,5883.94,5883.94,584
2004/10/1,09:08:00,5888.35,5888.35,5888.35,5888.35,680
2004/10/1,09:09:00,5897.38,5897.38,5897.38,5897.38,768
2004/10/1,09:10:00,5897.17,5897.17,5897.17,5897.17,706
2004/10/1,09:11:00,5898.99,5898.99,5898.99,5898.99,785
2004/10/1,09:12:00,5901.71,5901.71,5901.71,5901.71,1029
2004/10/1,09:13:00,5903.12,5903.12,5903.12,5903.12,898
2004/10/1,09:14:00,5905.92,5905.92,5905.92,5905.92,786
2004/10/1,09:15:00,5903.22,5903.22,5903.22,5903.22,834
2004/10/1,09:16:00,5905.28,5905.28,5905.28,5905.28,698
2004/10/1,09:17:00,5904.07,5904.07,5904.07,5904.07,769
2004/10/1,09:18:00,5901.74,5901.74,5901.74,5901.74,779
2004/10/1,09:19:00,5903.72,5903.72,5903.72,5903.72,832
2004/10/1,09:20:00,5899.57,5899.57,5899.57,5899.57,883
2004/10/1,09:21:00,5901.38,5901.38,5901.38,5901.38,793
2004/10/1,09:22:00,5900.25,5900.25,5900.25,5900.25,694
2004/10/1,09:23:00,5899.75,5899.75,5899.75,5899.75,645
2004/10/1,09:24:00,5893.85,5893.85,5893.85,5893.85,645
2004/10/1,09:25:00,5889.27,5889.27,5889.27,5889.27,659
2004/10/1,09:26:00,5887.97,5887.97,5887.97,5887.97,692
2004/10/1,09:27:00,5884.20,5884.20,5884.20,5884.20,885
2004/10/1,09:28:00,5880.91,5880.91,5880.91,5880.91,668
2004/10/1,09:29:00,5885.63,5885.63,5885.63,5885.63,651
2004/10/1,09:30:00,5883.62,5883.62,5883.62,5883.62,519
2004/10/1,09:31:00,5890.26,5890.26,5890.26,5890.26,427
2004/10/1,09:32:00,5887.78,5887.78,5887.78,5887.78,452
2004/10/1,09:33:00,5888.58,5888.58,5888.58,5888.58,492
2004/10/1,09:34:00,5885.61,5885.61,5885.61,5885.61,492
2004/10/1,09:35:00,5885.80,5885.80,5885.80,5885.80,582
2004/10/1,09:36:00,5887.40,5887.40,5887.40,5887.40,428
2004/10/1,09:37:00,5889.64,5889.64,5889.64,5889.64,445
2004/10/1,09:38:00,5886.26,5886.26,5886.26,5886.26,507
2004/10/1,09:39:00,5888.12,5888.12,5888.12,5888.12,475
2004/10/1,09:40:00,5886.84,5886.84,5886.84,5886.84,461
2004/10/1,09:41:00,5886.66,5886.66,5886.66,5886.66,466
2004/10/1,09:42:00,5890.93,5890.93,5890.93,5890.93,520
2004/10/1,09:43:00,5891.44,5891.44,5891.44,5891.44,553
2004/10/1,09:44:00,5886.48,5886.48,5886.48,5886.48,495
2004/10/1,09:45:00,5885.67,5885.67,5885.67,5885.67,422
2004/10/1,09:46:00,5882.93,5882.93,5882.93,5882.93,390
2004/10/1,09:47:00,5879.11,5879.11,5879.11,5879.11,415
2004/10/1,09:48:00,5876.80,5876.80,5876.80,5876.80,466
2004/10/1,09:49:00,5877.38,5877.38,5877.38,5877.38,549
2004/10/1,09:50:00,5870.60,5870.60,5870.60,5870.60,553
2004/10/1,09:51:00,5870.42,5870.42,5870.42,5870.42,503
2004/10/1,09:52:00,5865.58,5865.58,5865.58,5865.58,586
2004/10/1,09:53:00,5862.51,5862.51,5862.51,5862.51,539
2004/10/1,09:54:00,5861.45,5861.45,5861.45,5861.45,747
2004/10/1,09:55:00,5859.49,5859.49,5859.49,5859.49,626
2004/10/1,09:56:00,5860.54,5860.54,5860.54,5860.54,536
2004/10/1,09:57:00,5860.56,5860.56,5860.56,5860.56,407
2004/10/1,09:58:00,5862.02,5862.02,5862.02,5862.02,400
2004/10/1,09:59:00,5857.54,5857.54,5857.54,5857.54,367
2004/10/1,10:00:00,5863.29,5863.29,5863.29,5863.29,317
2004/10/1,10:01:00,5867.42,5867.42,5867.42,5867.42,390
2004/10/1,10:02:00,5867.24,5867.24,5867.24,5867.24,383
2004/10/1,10:03:00,5868.34,5868.34,5868.34,5868.34,295
2004/10/1,10:04:00,5869.20,5869.20,5869.20,5869.20,262
2004/10/1,10:05:00,5869.44,5869.44,5869.44,5869.44,289
2004/10/1,10:06:00,5870.17,5870.17,5870.17,5870.17,274
2004/10/1,10:07:00,5872.16,5872.16,5872.16,5872.16,273
2004/10/1,10:08:00,5871.08,5871.08,5871.08,5871.08,241
2004/10/1,10:09:00,5871.20,5871.20,5871.20,5871.20,227
2004/10/1,10:10:00,5870.36,5870.36,5870.36,5870.36,232
2004/10/1,10:11:00,5871.08,5871.08,5871.08,5871.08,204
2004/10/1,10:12:00,5869.26,5869.26,5869.26,5869.26,266
2004/10/1,10:13:00,5872.35,5872.35,5872.35,5872.35,276
2004/10/1,10:14:00,5868.83,5868.83,5868.83,5868.83,286
2004/10/1,10:15:00,5866.65,5866.65,5866.65,5866.65,241
2004/10/1,10:16:00,5872.77,5872.77,5872.77,5872.77,233
2004/10/1,10:17:00,5869.43,5869.43,5869.43,5869.43,252
2004/10/1,10:18:00,5869.20,5869.20,5869.20,5869.20,270
2004/10/1,10:19:00,5870.30,5870.30,5870.30,5870.30,293
2004/10/1,10:20:00,5871.09,5871.09,5871.09,5871.09,290
2004/10/1,10:21:00,5870.92,5870.92,5870.92,5870.92,271
2004/10/1,10:22:00,5865.26,5865.26,5865.26,5865.26,263
2004/10/1,10:23:00,5870.42,5870.42,5870.42,5870.42,241
2004/10/1,10:24:00,5868.54,5868.54,5868.54,5868.54,200
2004/10/1,10:25:00,5869.10,5869.10,5869.10,5869.10,265
2004/10/1,10:26:00,5868.95,5868.95,5868.95,5868.95,207
2004/10/1,10:27:00,5870.92,5870.92,5870.92,5870.92,177
2004/10/1,10:28:00,5869.21,5869.21,5869.21,5869.21,183
2004/10/1,10:29:00,5870.22,5870.22,5870.22,5870.22,183
2004/10/1,10:30:00,5870.17,5870.17,5870.17,5870.17,207
2004/10/1,10:31:00,5873.58,5873.58,5873.58,5873.58,218
2004/10/1,10:32:00,5874.35,5874.35,5874.35,5874.35,274
2004/10/1,10:33:00,5875.61,5875.61,5875.61,5875.61,278
2004/10/1,10:34:00,5877.06,5877.06,5877.06,5877.06,316
2004/10/1,10:35:00,5879.53,5879.53,5879.53,5879.53,257
2004/10/1,10:36:00,5883.97,5883.97,5883.97,5883.97,301
2004/10/1,10:37:00,5885.43,5885.43,5885.43,5885.43,237
2004/10/1,10:38:00,5885.61,5885.61,5885.61,5885.61,381
2004/10/1,10:39:00,5884.17,5884.17,5884.17,5884.17,460
2004/10/1,10:40:00,5886.45,5886.45,5886.45,5886.45,405
2004/10/1,10:41:00,5888.08,5888.08,5888.08,5888.08,534
2004/10/1,10:42:00,5887.26,5887.26,5887.26,5887.26,473
2004/10/1,10:43:00,5893.89,5893.89,5893.89,5893.89,427
2004/10/1,10:44:00,5893.19,5893.19,5893.19,5893.19,401
2004/10/1,10:45:00,5889.38,5889.38,5889.38,5889.38,343
2004/10/1,10:46:00,5895.99,5895.99,5895.99,5895.99,530
2004/10/1,10:47:00,5898.78,5898.78,5898.78,5898.78,386
2004/10/1,10:48:00,5893.13,5893.13,5893.13,5893.13,364
2004/10/1,10:49:00,5892.70,5892.70,5892.70,5892.70,289
2004/10/1,10:50:00,5895.67,5895.67,5895.67,5895.67,320
2004/10/1,10:51:00,5889.48,5889.48,5889.48,5889.48,227
2004/10/1,10:52:00,5894.95,5894.95,5894.95,5894.95,284
2004/10/1,10:53:00,5894.85,5894.85,5894.85,5894.85,232
2004/10/1,10:54:00,5894.34,5894.34,5894.34,5894.34,216
2004/10/1,10:55:00,5893.02,5893.02,5893.02,5893.02,205
2004/10/1,10:56:00,5893.09,5893.09,5893.09,5893.09,228
2004/10/1,10:57:00,5892.57,5892.57,5892.57,5892.57,219
2004/10/1,10:58:00,5892.94,5892.94,5892.94,5892.94,178
2004/10/1,10:59:00,5894.62,5894.62,5894.62,5894.62,235
2004/10/1,11:00:00,5894.02,5894.02,5894.02,5894.02,166
2004/10/1,11:01:00,5892.94,5892.94,5892.94,5892.94,201
2004/10/1,11:02:00,5893.31,5893.31,5893.31,5893.31,172
2004/10/1,11:03:00,5892.20,5892.20,5892.20,5892.20,193
2004/10/1,11:04:00,5895.12,5895.12,5895.12,5895.12,164
2004/10/1,11:05:00,5894.59,5894.59,5894.59,5894.59,167
2004/10/1,11:06:00,5890.54,5890.54,5890.54,5890.54,173
2004/10/1,11:07:00,5894.58,5894.58,5894.58,5894.58,149
2004/10/1,11:08:00,5894.63,5894.63,5894.63,5894.63,192
2004/10/1,11:09:00,5892.68,5892.68,5892.68,5892.68,217
2004/10/1,11:10:00,5897.13,5897.13,5897.13,5897.13,231
2004/10/1,11:11:00,5893.27,5893.27,5893.27,5893.27,225
2004/10/1,11:12:00,5895.49,5895.49,5895.49,5895.49,386
2004/10/1,11:13:00,5897.08,5897.08,5897.08,5897.08,290
2004/10/1,11:14:00,5897.59,5897.59,5897.59,5897.59,213
2004/10/1,11:15:00,5894.51,5894.51,5894.51,5894.51,319
2004/10/1,11:16:00,5895.95,5895.95,5895.95,5895.95,279
2004/10/1,11:17:00,5898.95,5898.95,5898.95,5898.95,301
2004/10/1,11:18:00,5898.24,5898.24,5898.24,5898.24,249
2004/10/1,11:19:00,5896.75,5896.75,5896.75,5896.75,232
2004/10/1,11:20:00,5900.42,5900.42,5900.42,5900.42,252
2004/10/1,11:21:00,5899.03,5899.03,5899.03,5899.03,223
2004/10/1,11:22:00,5899.30,5899.30,5899.30,5899.30,239
2004/10/1,11:23:00,5897.57,5897.57,5897.57,5897.57,263
2004/10/1,11:24:00,5898.50,5898.50,5898.50,5898.50,277
2004/10/1,11:25:00,5899.07,5899.07,5899.07,5899.07,285
2004/10/1,11:26:00,5897.02,5897.02,5897.02,5897.02,242
2004/10/1,11:27:00,5900.68,5900.68,5900.68,5900.68,236
2004/10/1,11:28:00,5901.31,5901.31,5901.31,5901.31,254
2004/10/1,11:29:00,5900.73,5900.73,5900.73,5900.73,311
2004/10/1,11:30:00,5898.26,5898.26,5898.26,5898.26,294
2004/10/1,11:31:00,5899.05,5899.05,5899.05,5899.05,376
2004/10/1,11:32:00,5900.17,5900.17,5900.17,5900.17,338
2004/10/1,11:33:00,5903.75,5903.75,5903.75,5903.75,316
2004/10/1,11:34:00,5902.64,5902.64,5902.64,5902.64,243
2004/10/1,11:35:00,5904.47,5904.47,5904.47,5904.47,314
2004/10/1,11:36:00,5909.38,5909.38,5909.38,5909.38,307
2004/10/1,11:37:00,5908.50,5908.50,5908.50,5908.50,288
2004/10/1,11:38:00,5914.03,5914.03,5914.03,5914.03,305
2004/10/1,11:39:00,5911.00,5911.00,5911.00,5911.00,278
2004/10/1,11:40:00,5912.19,5912.19,5912.19,5912.19,312
2004/10/1,11:41:00,5912.64,5912.64,5912.64,5912.64,304
2004/10/1,11:42:00,5914.31,5914.31,5914.31,5914.31,234
2004/10/1,11:43:00,5915.33,5915.33,5915.33,5915.33,283
2004/10/1,11:44:00,5915.67,5915.67,5915.67,5915.67,374
2004/10/1,11:45:00,5915.99,5915.99,5915.99,5915.99,290
2004/10/1,11:46:00,5916.30,5916.30,5916.30,5916.30,308
2004/10/1,11:47:00,5919.43,5919.43,5919.43,5919.43,332
2004/10/1,11:48:00,5917.81,5917.81,5917.81,5917.81,303
2004/10/1,11:49:00,5916.20,5916.20,5916.20,5916.20,291
2004/10/1,11:50:00,5919.65,5919.65,5919.65,5919.65,295
2004/10/1,11:51:00,5914.22,5914.22,5914.22,5914.22,338
2004/10/1,11:52:00,5919.36,5919.36,5919.36,5919.36,276
2004/10/1,11:53:00,5914.91,5914.91,5914.91,5914.91,245
2004/10/1,11:54:00,5916.76,5916.76,5916.76,5916.76,259
2004/10/1,11:55:00,5913.27,5913.27,5913.27,5913.27,176
2004/10/1,11:56:00,5909.26,5909.26,5909.26,5909.26,195
2004/10/1,11:57:00,5911.55,5911.55,5911.55,5911.55,248
2004/10/1,11:58:00,5908.49,5908.49,5908.49,5908.49,236
2004/10/1,11:59:00,5907.49,5907.49,5907.49,5907.49,193
2004/10/1,12:00:00,5907.59,5907.59,5907.59,5907.59,220
2004/10/1,12:01:00,5911.45,5911.45,5911.45,5911.45,205
2004/10/1,12:02:00,5908.05,5908.05,5908.05,5908.05,228
2004/10/1,12:03:00,5908.39,5908.39,5908.39,5908.39,138
2004/10/1,12:04:00,5908.85,5908.85,5908.85,5908.85,176
2004/10/1,12:05:00,5907.47,5907.47,5907.47,5907.47,173
2004/10/1,12:06:00,5910.52,5910.52,5910.52,5910.52,198
2004/10/1,12:07:00,5907.79,5907.79,5907.79,5907.79,185
2004/10/1,12:08:00,5909.31,5909.31,5909.31,5909.31,182
2004/10/1,12:09:00,5911.29,5911.29,5911.29,5911.29,162
2004/10/1,12:10:00,5906.98,5906.98,5906.98,5906.98,157
2004/10/1,12:11:00,5910.15,5910.15,5910.15,5910.15,115
2004/10/1,12:12:00,5908.19,5908.19,5908.19,5908.19,123
2004/10/1,12:13:00,5911.30,5911.30,5911.30,5911.30,116
2004/10/1,12:14:00,5910.15,5910.15,5910.15,5910.15,148
2004/10/1,12:15:00,5907.64,5907.64,5907.64,5907.64,141
2004/10/1,12:16:00,5909.63,5909.63,5909.63,5909.63,151
2004/10/1,12:17:00,5910.75,5910.75,5910.75,5910.75,164
2004/10/1,12:18:00,5907.98,5907.98,5907.98,5907.98,174
2004/10/1,12:19:00,5908.74,5908.74,5908.74,5908.74,146
2004/10/1,12:20:00,5909.91,5909.91,5909.91,5909.91,153
2004/10/1,12:21:00,5912.52,5912.52,5912.52,5912.52,163
2004/10/1,12:22:00,5908.25,5908.25,5908.25,5908.25,145
2004/10/1,12:23:00,5911.21,5911.21,5911.21,5911.21,131
2004/10/1,12:24:00,5906.92,5906.92,5906.92,5906.92,196
2004/10/1,12:25:00,5914.74,5914.74,5914.74,5914.74,113
2004/10/1,12:26:00,5912.09,5912.09,5912.09,5912.09,145
2004/10/1,12:27:00,5908.89,5908.89,5908.89,5908.89,208
2004/10/1,12:28:00,5908.16,5908.16,5908.16,5908.16,150
2004/10/1,12:29:00,5911.62,5911.62,5911.62,5911.62,401
2004/10/1,12:30:00,5909.76,5909.76,5909.76,5909.76,187
2004/10/1,12:31:00,5909.56,5909.56,5909.56,5909.56,175
2004/10/1,12:32:00,5910.27,5910.27,5910.27,5910.27,149
2004/10/1,12:33:00,5908.75,5908.75,5908.75,5908.75,130
2004/10/1,12:34:00,5910.74,5910.74,5910.74,5910.74,159
2004/10/1,12:35:00,5913.68,5913.68,5913.68,5913.68,145
2004/10/1,12:36:00,5910.76,5910.76,5910.76,5910.76,187
2004/10/1,12:37:00,5913.58,5913.58,5913.58,5913.58,181
2004/10/1,12:38:00,5912.20,5912.20,5912.20,5912.20,257
2004/10/1,12:39:00,5913.07,5913.07,5913.07,5913.07,234
2004/10/1,12:40:00,5915.15,5915.15,5915.15,5915.15,202
2004/10/1,12:41:00,5910.18,5910.18,5910.18,5910.18,259
2004/10/1,12:42:00,5914.29,5914.29,5914.29,5914.29,181
2004/10/1,12:43:00,5916.19,5916.19,5916.19,5916.19,199
2004/10/1,12:44:00,5912.02,5912.02,5912.02,5912.02,253
2004/10/1,12:45:00,5914.19,5914.19,5914.19,5914.19,316
2004/10/1,12:46:00,5914.40,5914.40,5914.40,5914.40,384
2004/10/1,12:47:00,5916.35,5916.35,5916.35,5916.35,549
2004/10/1,12:48:00,5915.20,5915.20,5915.20,5915.20,340
2004/10/1,12:49:00,5912.08,5912.08,5912.08,5912.08,525
2004/10/1,12:50:00,5917.36,5917.36,5917.36,5917.36,395
2004/10/1,12:51:00,5919.90,5919.90,5919.90,5919.90,344
2004/10/1,12:52:00,5917.47,5917.47,5917.47,5917.47,318
2004/10/1,12:53:00,5921.76,5921.76,5921.76,5921.76,285
2004/10/1,12:54:00,5923.68,5923.68,5923.68,5923.68,290
2004/10/1,12:55:00,5920.48,5920.48,5920.48,5920.48,292
2004/10/1,12:56:00,5923.93,5923.93,5923.93,5923.93,337
2004/10/1,12:57:00,5919.07,5919.07,5919.07,5919.07,369
2004/10/1,12:58:00,5925.02,5925.02,5925.02,5925.02,400
2004/10/1,12:59:00,5927.13,5927.13,5927.13,5927.13,368
2004/10/1,13:00:00,5926.30,5926.30,5926.30,5926.30,336
2004/10/1,13:01:00,5927.47,5927.47,5927.47,5927.47,371
2004/10/1,13:02:00,5926.56,5926.56,5926.56,5926.56,377
2004/10/1,13:03:00,5924.22,5924.22,5924.22,5924.22,425
2004/10/1,13:04:00,5923.47,5923.47,5923.47,5923.47,306
2004/10/1,13:05:00,5928.04,5928.04,5928.04,5928.04,321
2004/10/1,13:06:00,5922.25,5922.25,5922.25,5922.25,298
2004/10/1,13:07:00,5923.34,5923.34,5923.34,5923.34,318
2004/10/1,13:08:00,5920.34,5920.34,5920.34,5920.34,306
2004/10/1,13:09:00,5924.17,5924.17,5924.17,5924.17,435
2004/10/1,13:10:00,5923.96,5923.96,5923.96,5923.96,475
2004/10/1,13:11:00,5926.83,5926.83,5926.83,5926.83,479
2004/10/1,13:12:00,5923.77,5923.77,5923.77,5923.77,601
2004/10/1,13:13:00,5930.33,5930.33,5930.33,5930.33,533
2004/10/1,13:14:00,5927.72,5927.72,5927.72,5927.72,450
2004/10/1,13:15:00,5932.16,5932.16,5932.16,5932.16,452
2004/10/1,13:16:00,5936.09,5936.09,5936.09,5936.09,453
2004/10/1,13:17:00,5939.48,5939.48,5939.48,5939.48,575
2004/10/1,13:18:00,5931.14,5931.14,5931.14,5931.14,514
2004/10/1,13:19:00,5936.52,5936.52,5936.52,5936.52,606
2004/10/1,13:20:00,5941.35,5941.35,5941.35,5941.35,548
2004/10/1,13:21:00,5938.59,5938.59,5938.59,5938.59,579
2004/10/1,13:22:00,5937.18,5937.18,5937.18,5937.18,562
2004/10/1,13:23:00,5934.38,5934.38,5934.38,5934.38,717
2004/10/1,13:24:00,5935.53,5935.53,5935.53,5935.53,672
2004/10/1,13:25:00,5939.76,5939.76,5939.76,5939.76,1066
2004/10/1,13:26:00,5939.75,5939.75,5939.75,5939.75,0
2004/10/1,13:27:00,5939.75,5939.75,5939.75,5939.75,0
2004/10/1,13:28:00,5939.75,5939.75,5939.75,5939.75,0
2004/10/1,13:29:00,5939.75,5939.75,5939.75,5939.75,0
2004/10/1,13:30:00,5945.35,5945.35,5945.35,5945.35,4890
2004/10/4,09:00:00,5945.35,5945.35,5945.35,5945.35,639
2004/10/4,09:01:00,6020.68,6020.68,6020.68,6020.68,4287
2004/10/4,09:02:00,6029.72,6029.72,6029.72,6029.72,1735
2004/10/4,09:03:00,6035.26,6035.26,6035.26,6035.26,1865
2004/10/4,09:04:00,6033.30,6033.30,6033.30,6033.30,1705
2004/10/4,09:05:00,6029.85,6029.85,6029.85,6029.85,1462
2004/10/4,09:06:00,6030.47,6030.47,6030.47,6030.47,1395
2004/10/4,09:07:00,6029.69,6029.69,6029.69,6029.69,1341
2004/10/4,09:08:00,6034.59,6034.59,6034.59,6034.59,1334
2004/10/4,09:09:00,6032.57,6032.57,6032.57,6032.57,1102
2004/10/4,09:10:00,6032.77,6032.77,6032.77,6032.77,1080
2004/10/4,09:11:00,6033.09,6033.09,6033.09,6033.09,1011
2004/10/4,09:12:00,6028.37,6028.37,6028.37,6028.37,1033
2004/10/4,09:13:00,6028.81,6028.81,6028.81,6028.81,1031
2004/10/4,09:14:00,6025.66,6025.66,6025.66,6025.66,914
2004/10/4,09:15:00,6022.59,6022.59,6022.59,6022.59,867
2004/10/4,09:16:00,6019.41,6019.41,6019.41,6019.41,804
2004/10/4,09:17:00,6021.43,6021.43,6021.43,6021.43,817
2004/10/4,09:18:00,6027.04,6027.04,6027.04,6027.04,958
2004/10/4,09:19:00,6020.14,6020.14,6020.14,6020.14,738
2004/10/4,09:20:00,6025.52,6025.52,6025.52,6025.52,747
2004/10/4,09:21:00,6019.61,6019.61,6019.61,6019.61,665
2004/10/4,09:22:00,6017.12,6017.12,6017.12,6017.12,671
2004/10/4,09:23:00,6012.92,6012.92,6012.92,6012.92,674
2004/10/4,09:24:00,6022.35,6022.35,6022.35,6022.35,720
2004/10/4,09:25:00,6025.12,6025.12,6025.12,6025.12,757
2004/10/4,09:26:00,6025.27,6025.27,6025.27,6025.27,778
2004/10/4,09:27:00,6025.46,6025.46,6025.46,6025.46,805
2004/10/4,09:28:00,6033.53,6033.53,6033.53,6033.53,915
2004/10/4,09:29:00,6033.69,6033.69,6033.69,6033.69,1014
2004/10/4,09:30:00,6040.69,6040.69,6040.69,6040.69,1011
2004/10/4,09:31:00,6041.22,6041.22,6041.22,6041.22,914
2004/10/4,09:32:00,6037.32,6037.32,6037.32,6037.32,1002
2004/10/4,09:33:00,6037.38,6037.38,6037.38,6037.38,814
2004/10/4,09:34:00,6037.55,6037.55,6037.55,6037.55,736
2004/10/4,09:35:00,6036.54,6036.54,6036.54,6036.54,741
2004/10/4,09:36:00,6029.95,6029.95,6029.95,6029.95,632
2004/10/4,09:37:00,6030.93,6030.93,6030.93,6030.93,626
2004/10/4,09:38:00,6034.18,6034.18,6034.18,6034.18,639
2004/10/4,09:39:00,6028.60,6028.60,6028.60,6028.60,545
2004/10/4,09:40:00,6027.33,6027.33,6027.33,6027.33,523
2004/10/4,09:41:00,6026.33,6026.33,6026.33,6026.33,472
2004/10/4,09:42:00,6030.95,6030.95,6030.95,6030.95,538
2004/10/4,09:43:00,6023.09,6023.09,6023.09,6023.09,451
2004/10/4,09:44:00,6024.01,6024.01,6024.01,6024.01,471
2004/10/4,09:45:00,6037.81,6037.81,6037.81,6037.81,524
2004/10/4,09:46:00,6033.76,6033.76,6033.76,6033.76,510
2004/10/4,09:47:00,6036.12,6036.12,6036.12,6036.12,553
2004/10/4,09:48:00,6038.69,6038.69,6038.69,6038.69,599
2004/10/4,09:49:00,6037.81,6037.81,6037.81,6037.81,733
2004/10/4,09:50:00,6047.16,6047.16,6047.16,6047.16,775
2004/10/4,09:51:00,6042.65,6042.65,6042.65,6042.65,646
2004/10/4,09:52:00,6041.41,6041.41,6041.41,6041.41,621
2004/10/4,09:53:00,6040.43,6040.43,6040.43,6040.43,568
2004/10/4,09:54:00,6043.06,6043.06,6043.06,6043.06,623
2004/10/4,09:55:00,6043.92,6043.92,6043.92,6043.92,529
2004/10/4,09:56:00,6043.62,6043.62,6043.62,6043.62,509
2004/10/4,09:57:00,6041.83,6041.83,6041.83,6041.83,526
2004/10/4,09:58:00,6040.61,6040.61,6040.61,6040.61,560
2004/10/4,09:59:00,6046.34,6046.34,6046.34,6046.34,512
2004/10/4,10:00:00,6043.56,6043.56,6043.56,6043.56,574
2004/10/4,10:01:00,6045.08,6045.08,6045.08,6045.08,533
2004/10/4,10:02:00,6047.02,6047.02,6047.02,6047.02,511
2004/10/4,10:03:00,6045.87,6045.87,6045.87,6045.87,443
2004/10/4,10:04:00,6048.69,6048.69,6048.69,6048.69,441
2004/10/4,10:05:00,6049.34,6049.34,6049.34,6049.34,425
2004/10/4,10:06:00,6056.46,6056.46,6056.46,6056.46,433
2004/10/4,10:07:00,6050.13,6050.13,6050.13,6050.13,475
2004/10/4,10:08:00,6055.93,6055.93,6055.93,6055.93,436
2004/10/4,10:09:00,6052.53,6052.53,6052.53,6052.53,481
2004/10/4,10:10:00,6051.65,6051.65,6051.65,6051.65,514
2004/10/4,10:11:00,6048.83,6048.83,6048.83,6048.83,516
2004/10/4,10:12:00,6051.10,6051.10,6051.10,6051.10,420
2004/10/4,10:13:00,6049.64,6049.64,6049.64,6049.64,351
2004/10/4,10:14:00,6050.94,6050.94,6050.94,6050.94,375
2004/10/4,10:15:00,6048.80,6048.80,6048.80,6048.80,332
2004/10/4,10:16:00,6048.07,6048.07,6048.07,6048.07,396
2004/10/4,10:17:00,6051.71,6051.71,6051.71,6051.71,453
2004/10/4,10:18:00,6046.33,6046.33,6046.33,6046.33,442
2004/10/4,10:19:00,6047.93,6047.93,6047.93,6047.93,478
2004/10/4,10:20:00,6052.88,6052.88,6052.88,6052.88,492
2004/10/4,10:21:00,6048.80,6048.80,6048.80,6048.80,458
2004/10/4,10:22:00,6047.30,6047.30,6047.30,6047.30,414
2004/10/4,10:23:00,6049.08,6049.08,6049.08,6049.08,455
2004/10/4,10:24:00,6047.95,6047.95,6047.95,6047.95,460
2004/10/4,10:25:00,6051.26,6051.26,6051.26,6051.26,480
2004/10/4,10:26:00,6048.06,6048.06,6048.06,6048.06,411
2004/10/4,10:27:00,6045.40,6045.40,6045.40,6045.40,377
2004/10/4,10:28:00,6043.54,6043.54,6043.54,6043.54,447
2004/10/4,10:29:00,6045.35,6045.35,6045.35,6045.35,368
2004/10/4,10:30:00,6041.21,6041.21,6041.21,6041.21,384
2004/10/4,10:31:00,6046.43,6046.43,6046.43,6046.43,481
2004/10/4,10:32:00,6044.22,6044.22,6044.22,6044.22,393
2004/10/4,10:33:00,6044.63,6044.63,6044.63,6044.63,358
2004/10/4,10:34:00,6043.05,6043.05,6043.05,6043.05,347
2004/10/4,10:35:00,6044.10,6044.10,6044.10,6044.10,283
2004/10/4,10:36:00,6044.80,6044.80,6044.80,6044.80,341
2004/10/4,10:37:00,6045.71,6045.71,6045.71,6045.71,274
2004/10/4,10:38:00,6043.12,6043.12,6043.12,6043.12,282
2004/10/4,10:39:00,6045.78,6045.78,6045.78,6045.78,341
2004/10/4,10:40:00,6044.09,6044.09,6044.09,6044.09,356
2004/10/4,10:41:00,6044.93,6044.93,6044.93,6044.93,331
2004/10/4,10:42:00,6047.02,6047.02,6047.02,6047.02,289
2004/10/4,10:43:00,6041.40,6041.40,6041.40,6041.40,232
2004/10/4,10:44:00,6046.03,6046.03,6046.03,6046.03,265
2004/10/4,10:45:00,6041.61,6041.61,6041.61,6041.61,256
2004/10/4,10:46:00,6040.58,6040.58,6040.58,6040.58,306
2004/10/4,10:47:00,6039.57,6039.57,6039.57,6039.57,318
2004/10/4,10:48:00,6036.86,6036.86,6036.86,6036.86,293
2004/10/4,10:49:00,6040.87,6040.87,6040.87,6040.87,302
2004/10/4,10:50:00,6039.65,6039.65,6039.65,6039.65,241
2004/10/4,10:51:00,6040.73,6040.73,6040.73,6040.73,290
2004/10/4,10:52:00,6038.10,6038.10,6038.10,6038.10,243
2004/10/4,10:53:00,6041.29,6041.29,6041.29,6041.29,250
2004/10/4,10:54:00,6035.49,6035.49,6035.49,6035.49,264
2004/10/4,10:55:00,6035.33,6035.33,6035.33,6035.33,317
2004/10/4,10:56:00,6036.40,6036.40,6036.40,6036.40,297
2004/10/4,10:57:00,6031.31,6031.31,6031.31,6031.31,240
2004/10/4,10:58:00,6035.19,6035.19,6035.19,6035.19,256
2004/10/4,10:59:00,6029.59,6029.59,6029.59,6029.59,344
2004/10/4,11:00:00,6029.47,6029.47,6029.47,6029.47,314
2004/10/4,11:01:00,6031.34,6031.34,6031.34,6031.34,254
2004/10/4,11:02:00,6031.77,6031.77,6031.77,6031.77,253
2004/10/4,11:03:00,6038.49,6038.49,6038.49,6038.49,300
2004/10/4,11:04:00,6030.03,6030.03,6030.03,6030.03,269
2004/10/4,11:05:00,6034.79,6034.79,6034.79,6034.79,277
2004/10/4,11:06:00,6039.51,6039.51,6039.51,6039.51,392
2004/10/4,11:07:00,6033.43,6033.43,6033.43,6033.43,337
2004/10/4,11:08:00,6038.70,6038.70,6038.70,6038.70,308
2004/10/4,11:09:00,6037.74,6037.74,6037.74,6037.74,339
2004/10/4,11:10:00,6036.26,6036.26,6036.26,6036.26,236
2004/10/4,11:11:00,6042.11,6042.11,6042.11,6042.11,276
2004/10/4,11:12:00,6035.15,6035.15,6035.15,6035.15,271
2004/10/4,11:13:00,6038.71,6038.71,6038.71,6038.71,231
2004/10/4,11:14:00,6041.67,6041.67,6041.67,6041.67,313
2004/10/4,11:15:00,6038.47,6038.47,6038.47,6038.47,253
2004/10/4,11:16:00,6038.25,6038.25,6038.25,6038.25,285
2004/10/4,11:17:00,6037.79,6037.79,6037.79,6037.79,334
2004/10/4,11:18:00,6037.71,6037.71,6037.71,6037.71,325
2004/10/4,11:19:00,6038.88,6038.88,6038.88,6038.88,322
2004/10/4,11:20:00,6035.60,6035.60,6035.60,6035.60,334
2004/10/4,11:21:00,6037.81,6037.81,6037.81,6037.81,439
2004/10/4,11:22:00,6037.26,6037.26,6037.26,6037.26,451
2004/10/4,11:23:00,6037.69,6037.69,6037.69,6037.69,459
2004/10/4,11:24:00,6037.14,6037.14,6037.14,6037.14,393
2004/10/4,11:25:00,6031.04,6031.04,6031.04,6031.04,296
2004/10/4,11:26:00,6035.20,6035.20,6035.20,6035.20,352
2004/10/4,11:27:00,6032.71,6032.71,6032.71,6032.71,350
2004/10/4,11:28:00,6036.05,6036.05,6036.05,6036.05,345
2004/10/4,11:29:00,6038.81,6038.81,6038.81,6038.81,418
2004/10/4,11:30:00,6034.85,6034.85,6034.85,6034.85,340
2004/10/4,11:31:00,6038.40,6038.40,6038.40,6038.40,331
2004/10/4,11:32:00,6036.89,6036.89,6036.89,6036.89,229
2004/10/4,11:33:00,6035.82,6035.82,6035.82,6035.82,320
2004/10/4,11:34:00,6039.46,6039.46,6039.46,6039.46,376
2004/10/4,11:35:00,6044.19,6044.19,6044.19,6044.19,310
2004/10/4,11:36:00,6043.65,6043.65,6043.65,6043.65,273
2004/10/4,11:37:00,6043.65,6043.65,6043.65,6043.65,260
2004/10/4,11:38:00,6041.18,6041.18,6041.18,6041.18,229
2004/10/4,11:39:00,6043.12,6043.12,6043.12,6043.12,262
2004/10/4,11:40:00,6040.64,6040.64,6040.64,6040.64,266
2004/10/4,11:41:00,6043.41,6043.41,6043.41,6043.41,340
2004/10/4,11:42:00,6041.51,6041.51,6041.51,6041.51,431
2004/10/4,11:43:00,6047.13,6047.13,6047.13,6047.13,591
2004/10/4,11:44:00,6055.53,6055.53,6055.53,6055.53,727
2004/10/4,11:45:00,6055.44,6055.44,6055.44,6055.44,768
2004/10/4,11:46:00,6056.97,6056.97,6056.97,6056.97,614
2004/10/4,11:47:00,6060.62,6060.62,6060.62,6060.62,739
2004/10/4,11:48:00,6061.14,6061.14,6061.14,6061.14,521
2004/10/4,11:49:00,6059.17,6059.17,6059.17,6059.17,535
2004/10/4,11:50:00,6060.48,6060.48,6060.48,6060.48,470
2004/10/4,11:51:00,6059.64,6059.64,6059.64,6059.64,429
2004/10/4,11:52:00,6054.30,6054.30,6054.30,6054.30,367
2004/10/4,11:53:00,6054.08,6054.08,6054.08,6054.08,378
2004/10/4,11:54:00,6063.32,6063.32,6063.32,6063.32,347
2004/10/4,11:55:00,6056.56,6056.56,6056.56,6056.56,390
2004/10/4,11:56:00,6057.00,6057.00,6057.00,6057.00,352
2004/10/4,11:57:00,6060.47,6060.47,6060.47,6060.47,408
2004/10/4,11:58:00,6058.40,6058.40,6058.40,6058.40,373
2004/10/4,11:59:00,6054.27,6054.27,6054.27,6054.27,300
2004/10/4,12:00:00,6056.97,6056.97,6056.97,6056.97,332
2004/10/4,12:01:00,6056.13,6056.13,6056.13,6056.13,343
2004/10/4,12:02:00,6057.16,6057.16,6057.16,6057.16,283
2004/10/4,12:03:00,6058.77,6058.77,6058.77,6058.77,352
2004/10/4,12:04:00,6059.17,6059.17,6059.17,6059.17,362
2004/10/4,12:05:00,6067.07,6067.07,6067.07,6067.07,479
2004/10/4,12:06:00,6067.68,6067.68,6067.68,6067.68,510
2004/10/4,12:07:00,6067.64,6067.64,6067.64,6067.64,637
2004/10/4,12:08:00,6066.60,6066.60,6066.60,6066.60,624
2004/10/4,12:09:00,6077.52,6077.52,6077.52,6077.52,901
2004/10/4,12:10:00,6072.26,6072.26,6072.26,6072.26,722
2004/10/4,12:11:00,6081.94,6081.94,6081.94,6081.94,941
2004/10/4,12:12:00,6074.92,6074.92,6074.92,6074.92,703
2004/10/4,12:13:00,6076.82,6076.82,6076.82,6076.82,626
2004/10/4,12:14:00,6075.36,6075.36,6075.36,6075.36,501
2004/10/4,12:15:00,6084.31,6084.31,6084.31,6084.31,530
2004/10/4,12:16:00,6077.96,6077.96,6077.96,6077.96,530
2004/10/4,12:17:00,6080.81,6080.81,6080.81,6080.81,425
2004/10/4,12:18:00,6081.63,6081.63,6081.63,6081.63,484
2004/10/4,12:19:00,6074.34,6074.34,6074.34,6074.34,360
2004/10/4,12:20:00,6073.96,6073.96,6073.96,6073.96,259
2004/10/4,12:21:00,6075.10,6075.10,6075.10,6075.10,311
2004/10/4,12:22:00,6073.56,6073.56,6073.56,6073.56,447
2004/10/4,12:23:00,6075.85,6075.85,6075.85,6075.85,380
2004/10/4,12:24:00,6065.78,6065.78,6065.78,6065.78,319
2004/10/4,12:25:00,6071.74,6071.74,6071.74,6071.74,354
2004/10/4,12:26:00,6069.76,6069.76,6069.76,6069.76,292
2004/10/4,12:27:00,6069.55,6069.55,6069.55,6069.55,265
2004/10/4,12:28:00,6063.29,6063.29,6063.29,6063.29,229
2004/10/4,12:29:00,6067.65,6067.65,6067.65,6067.65,235
2004/10/4,12:30:00,6067.87,6067.87,6067.87,6067.87,270
2004/10/4,12:31:00,6074.39,6074.39,6074.39,6074.39,346
2004/10/4,12:32:00,6076.97,6076.97,6076.97,6076.97,714
2004/10/4,12:33:00,6072.44,6072.44,6072.44,6072.44,588
2004/10/4,12:34:00,6081.71,6081.71,6081.71,6081.71,666
2004/10/4,12:35:00,6075.58,6075.58,6075.58,6075.58,541
2004/10/4,12:36:00,6075.84,6075.84,6075.84,6075.84,463
2004/10/4,12:37:00,6077.87,6077.87,6077.87,6077.87,487
2004/10/4,12:38:00,6083.73,6083.73,6083.73,6083.73,493
2004/10/4,12:39:00,6079.55,6079.55,6079.55,6079.55,364
2004/10/4,12:40:00,6079.00,6079.00,6079.00,6079.00,502
2004/10/4,12:41:00,6079.80,6079.80,6079.80,6079.80,381
2004/10/4,12:42:00,6075.20,6075.20,6075.20,6075.20,334
2004/10/4,12:43:00,6072.23,6072.23,6072.23,6072.23,352
2004/10/4,12:44:00,6071.18,6071.18,6071.18,6071.18,393
2004/10/4,12:45:00,6065.57,6065.57,6065.57,6065.57,519
2004/10/4,12:46:00,6065.95,6065.95,6065.95,6065.95,497
2004/10/4,12:47:00,6067.44,6067.44,6067.44,6067.44,461
2004/10/4,12:48:00,6065.88,6065.88,6065.88,6065.88,456
2004/10/4,12:49:00,6066.76,6066.76,6066.76,6066.76,421
2004/10/4,12:50:00,6062.22,6062.22,6062.22,6062.22,381
2004/10/4,12:51:00,6064.08,6064.08,6064.08,6064.08,443
2004/10/4,12:52:00,6062.63,6062.63,6062.63,6062.63,440
2004/10/4,12:53:00,6056.05,6056.05,6056.05,6056.05,411
2004/10/4,12:54:00,6065.58,6065.58,6065.58,6065.58,429
2004/10/4,12:55:00,6061.66,6061.66,6061.66,6061.66,437
2004/10/4,12:56:00,6061.97,6061.97,6061.97,6061.97,505
2004/10/4,12:57:00,6061.46,6061.46,6061.46,6061.46,416
2004/10/4,12:58:00,6064.99,6064.99,6064.99,6064.99,436
2004/10/4,12:59:00,6063.52,6063.52,6063.52,6063.52,303
2004/10/4,13:00:00,6066.06,6066.06,6066.06,6066.06,469
2004/10/4,13:01:00,6067.15,6067.15,6067.15,6067.15,402
2004/10/4,13:02:00,6066.45,6066.45,6066.45,6066.45,567
2004/10/4,13:03:00,6064.15,6064.15,6064.15,6064.15,597
2004/10/4,13:04:00,6072.83,6072.83,6072.83,6072.83,525
2004/10/4,13:05:00,6068.17,6068.17,6068.17,6068.17,530
2004/10/4,13:06:00,6068.57,6068.57,6068.57,6068.57,475
2004/10/4,13:07:00,6070.94,6070.94,6070.94,6070.94,457
2004/10/4,13:08:00,6070.06,6070.06,6070.06,6070.06,489
2004/10/4,13:09:00,6071.61,6071.61,6071.61,6071.61,539
2004/10/4,13:10:00,6073.31,6073.31,6073.31,6073.31,501
2004/10/4,13:11:00,6073.87,6073.87,6073.87,6073.87,553
2004/10/4,13:12:00,6072.81,6072.81,6072.81,6072.81,732
2004/10/4,13:13:00,6070.79,6070.79,6070.79,6070.79,766
2004/10/4,13:14:00,6073.05,6073.05,6073.05,6073.05,760
2004/10/4,13:15:00,6069.67,6069.67,6069.67,6069.67,737
2004/10/4,13:16:00,6073.38,6073.38,6073.38,6073.38,724
2004/10/4,13:17:00,6068.03,6068.03,6068.03,6068.03,692
2004/10/4,13:18:00,6073.64,6073.64,6073.64,6073.64,741
2004/10/4,13:19:00,6070.07,6070.07,6070.07,6070.07,707
2004/10/4,13:20:00,6068.23,6068.23,6068.23,6068.23,623
2004/10/4,13:21:00,6067.82,6067.82,6067.82,6067.82,737
2004/10/4,13:22:00,6062.86,6062.86,6062.86,6062.86,836
2004/10/4,13:23:00,6065.93,6065.93,6065.93,6065.93,875
2004/10/4,13:24:00,6068.82,6068.82,6068.82,6068.82,809
2004/10/4,13:25:00,6067.89,6067.89,6067.89,6067.89,939
2004/10/4,13:26:00,6067.89,6067.89,6067.89,6067.89,0
2004/10/4,13:27:00,6067.89,6067.89,6067.89,6067.89,0
2004/10/4,13:28:00,6067.89,6067.89,6067.89,6067.89,0
2004/10/4,13:29:00,6067.89,6067.89,6067.89,6067.89,0
2004/10/4,13:30:00,6077.96,6077.96,6077.96,6077.96,6044
2004/10/5,09:00:00,6077.96,6077.96,6077.96,6077.96,215
2004/10/5,09:01:00,6088.05,6088.05,6088.05,6088.05,2513
2004/10/5,09:02:00,6079.52,6079.52,6079.52,6079.52,831
2004/10/5,09:03:00,6075.66,6075.66,6075.66,6075.66,781
2004/10/5,09:04:00,6071.83,6071.83,6071.83,6071.83,815
2004/10/5,09:05:00,6067.53,6067.53,6067.53,6067.53,824
2004/10/5,09:06:00,6067.80,6067.80,6067.80,6067.80,929
2004/10/5,09:07:00,6073.98,6073.98,6073.98,6073.98,1126
2004/10/5,09:08:00,6082.81,6082.81,6082.81,6082.81,1105
2004/10/5,09:09:00,6085.11,6085.11,6085.11,6085.11,1024
2004/10/5,09:10:00,6093.24,6093.24,6093.24,6093.24,1036
2004/10/5,09:11:00,6090.15,6090.15,6090.15,6090.15,1001
2004/10/5,09:12:00,6091.74,6091.74,6091.74,6091.74,868
2004/10/5,09:13:00,6093.63,6093.63,6093.63,6093.63,792
2004/10/5,09:14:00,6092.78,6092.78,6092.78,6092.78,879
2004/10/5,09:15:00,6095.88,6095.88,6095.88,6095.88,837
2004/10/5,09:16:00,6098.36,6098.36,6098.36,6098.36,787
2004/10/5,09:17:00,6100.88,6100.88,6100.88,6100.88,803
2004/10/5,09:18:00,6107.25,6107.25,6107.25,6107.25,675
2004/10/5,09:19:00,6108.44,6108.44,6108.44,6108.44,874
2004/10/5,09:20:00,6111.23,6111.23,6111.23,6111.23,795
2004/10/5,09:21:00,6104.22,6104.22,6104.22,6104.22,701
2004/10/5,09:22:00,6098.33,6098.33,6098.33,6098.33,630
2004/10/5,09:23:00,6100.24,6100.24,6100.24,6100.24,733
2004/10/5,09:24:00,6090.07,6090.07,6090.07,6090.07,648
2004/10/5,09:25:00,6091.05,6091.05,6091.05,6091.05,807
2004/10/5,09:26:00,6079.69,6079.69,6079.69,6079.69,690
2004/10/5,09:27:00,6080.78,6080.78,6080.78,6080.78,643
2004/10/5,09:28:00,6074.92,6074.92,6074.92,6074.92,734
2004/10/5,09:29:00,6078.54,6078.54,6078.54,6078.54,663
2004/10/5,09:30:00,6080.15,6080.15,6080.15,6080.15,648
2004/10/5,09:31:00,6080.95,6080.95,6080.95,6080.95,500
2004/10/5,09:32:00,6084.13,6084.13,6084.13,6084.13,617
2004/10/5,09:33:00,6085.56,6085.56,6085.56,6085.56,568
2004/10/5,09:34:00,6092.28,6092.28,6092.28,6092.28,573
2004/10/5,09:35:00,6088.30,6088.30,6088.30,6088.30,555
2004/10/5,09:36:00,6088.73,6088.73,6088.73,6088.73,411
2004/10/5,09:37:00,6091.75,6091.75,6091.75,6091.75,395
2004/10/5,09:38:00,6092.82,6092.82,6092.82,6092.82,447
2004/10/5,09:39:00,6096.14,6096.14,6096.14,6096.14,475
2004/10/5,09:40:00,6087.19,6087.19,6087.19,6087.19,378
2004/10/5,09:41:00,6086.96,6086.96,6086.96,6086.96,420
2004/10/5,09:42:00,6084.83,6084.83,6084.83,6084.83,383
2004/10/5,09:43:00,6085.57,6085.57,6085.57,6085.57,401
2004/10/5,09:44:00,6084.00,6084.00,6084.00,6084.00,371
2004/10/5,09:45:00,6081.31,6081.31,6081.31,6081.31,377
2004/10/5,09:46:00,6079.69,6079.69,6079.69,6079.69,388
2004/10/5,09:47:00,6080.53,6080.53,6080.53,6080.53,434
2004/10/5,09:48:00,6077.61,6077.61,6077.61,6077.61,429
2004/10/5,09:49:00,6077.46,6077.46,6077.46,6077.46,402
2004/10/5,09:50:00,6078.61,6078.61,6078.61,6078.61,410
2004/10/5,09:51:00,6071.87,6071.87,6071.87,6071.87,362
2004/10/5,09:52:00,6075.39,6075.39,6075.39,6075.39,304
2004/10/5,09:53:00,6078.76,6078.76,6078.76,6078.76,305
2004/10/5,09:54:00,6080.21,6080.21,6080.21,6080.21,409
2004/10/5,09:55:00,6079.26,6079.26,6079.26,6079.26,346
2004/10/5,09:56:00,6079.45,6079.45,6079.45,6079.45,356
2004/10/5,09:57:00,6089.13,6089.13,6089.13,6089.13,512
2004/10/5,09:58:00,6090.92,6090.92,6090.92,6090.92,484
2004/10/5,09:59:00,6092.60,6092.60,6092.60,6092.60,459
2004/10/5,10:00:00,6090.22,6090.22,6090.22,6090.22,453
2004/10/5,10:01:00,6090.38,6090.38,6090.38,6090.38,451
2004/10/5,10:02:00,6091.06,6091.06,6091.06,6091.06,388
2004/10/5,10:03:00,6091.36,6091.36,6091.36,6091.36,340
2004/10/5,10:04:00,6088.22,6088.22,6088.22,6088.22,285
2004/10/5,10:05:00,6090.53,6090.53,6090.53,6090.53,290
2004/10/5,10:06:00,6088.47,6088.47,6088.47,6088.47,280
2004/10/5,10:07:00,6090.00,6090.00,6090.00,6090.00,251
2004/10/5,10:08:00,6088.27,6088.27,6088.27,6088.27,298
2004/10/5,10:09:00,6088.83,6088.83,6088.83,6088.83,310
2004/10/5,10:10:00,6087.14,6087.14,6087.14,6087.14,280
2004/10/5,10:11:00,6085.34,6085.34,6085.34,6085.34,293
2004/10/5,10:12:00,6087.09,6087.09,6087.09,6087.09,314
2004/10/5,10:13:00,6088.59,6088.59,6088.59,6088.59,282
2004/10/5,10:14:00,6087.36,6087.36,6087.36,6087.36,259
2004/10/5,10:15:00,6087.81,6087.81,6087.81,6087.81,269
2004/10/5,10:16:00,6087.74,6087.74,6087.74,6087.74,237
2004/10/5,10:17:00,6084.88,6084.88,6084.88,6084.88,292
2004/10/5,10:18:00,6087.92,6087.92,6087.92,6087.92,328
2004/10/5,10:19:00,6083.41,6083.41,6083.41,6083.41,338
2004/10/5,10:20:00,6083.57,6083.57,6083.57,6083.57,267
2004/10/5,10:21:00,6083.15,6083.15,6083.15,6083.15,267
2004/10/5,10:22:00,6084.76,6084.76,6084.76,6084.76,290
2004/10/5,10:23:00,6081.72,6081.72,6081.72,6081.72,213
2004/10/5,10:24:00,6087.87,6087.87,6087.87,6087.87,263
2004/10/5,10:25:00,6082.66,6082.66,6082.66,6082.66,220
2004/10/5,10:26:00,6091.77,6091.77,6091.77,6091.77,199
2004/10/5,10:27:00,6083.35,6083.35,6083.35,6083.35,215
2004/10/5,10:28:00,6083.52,6083.52,6083.52,6083.52,210
2004/10/5,10:29:00,6081.88,6081.88,6081.88,6081.88,264
2004/10/5,10:30:00,6083.55,6083.55,6083.55,6083.55,420
2004/10/5,10:31:00,6081.87,6081.87,6081.87,6081.87,244
2004/10/5,10:32:00,6079.71,6079.71,6079.71,6079.71,247
2004/10/5,10:33:00,6079.32,6079.32,6079.32,6079.32,287
2004/10/5,10:34:00,6078.21,6078.21,6078.21,6078.21,242
2004/10/5,10:35:00,6075.58,6075.58,6075.58,6075.58,207
2004/10/5,10:36:00,6073.44,6073.44,6073.44,6073.44,240
2004/10/5,10:37:00,6073.96,6073.96,6073.96,6073.96,401
2004/10/5,10:38:00,6070.51,6070.51,6070.51,6070.51,334
2004/10/5,10:39:00,6072.65,6072.65,6072.65,6072.65,280
2004/10/5,10:40:00,6069.03,6069.03,6069.03,6069.03,374
2004/10/5,10:41:00,6068.60,6068.60,6068.60,6068.60,290
2004/10/5,10:42:00,6076.59,6076.59,6076.59,6076.59,294
2004/10/5,10:43:00,6068.47,6068.47,6068.47,6068.47,276
2004/10/5,10:44:00,6070.79,6070.79,6070.79,6070.79,250
2004/10/5,10:45:00,6077.40,6077.40,6077.40,6077.40,206
2004/10/5,10:46:00,6069.51,6069.51,6069.51,6069.51,186
2004/10/5,10:47:00,6072.11,6072.11,6072.11,6072.11,175
2004/10/5,10:48:00,6073.90,6073.90,6073.90,6073.90,181
2004/10/5,10:49:00,6075.83,6075.83,6075.83,6075.83,155
2004/10/5,10:50:00,6072.21,6072.21,6072.21,6072.21,126
2004/10/5,10:51:00,6067.14,6067.14,6067.14,6067.14,161
2004/10/5,10:52:00,6074.94,6074.94,6074.94,6074.94,223
2004/10/5,10:53:00,6073.61,6073.61,6073.61,6073.61,293
2004/10/5,10:54:00,6067.91,6067.91,6067.91,6067.91,192
2004/10/5,10:55:00,6072.02,6072.02,6072.02,6072.02,181
2004/10/5,10:56:00,6067.79,6067.79,6067.79,6067.79,205
2004/10/5,10:57:00,6073.61,6073.61,6073.61,6073.61,261
2004/10/5,10:58:00,6074.57,6074.57,6074.57,6074.57,243
2004/10/5,10:59:00,6073.63,6073.63,6073.63,6073.63,208
2004/10/5,11:00:00,6072.66,6072.66,6072.66,6072.66,244
2004/10/5,11:01:00,6069.98,6069.98,6069.98,6069.98,194
2004/10/5,11:02:00,6070.07,6070.07,6070.07,6070.07,173
2004/10/5,11:03:00,6070.11,6070.11,6070.11,6070.11,160
2004/10/5,11:04:00,6067.37,6067.37,6067.37,6067.37,174
2004/10/5,11:05:00,6071.76,6071.76,6071.76,6071.76,139
2004/10/5,11:06:00,6073.55,6073.55,6073.55,6073.55,196
2004/10/5,11:07:00,6072.07,6072.07,6072.07,6072.07,235
2004/10/5,11:08:00,6070.94,6070.94,6070.94,6070.94,186
2004/10/5,11:09:00,6073.15,6073.15,6073.15,6073.15,217
2004/10/5,11:10:00,6071.74,6071.74,6071.74,6071.74,148
2004/10/5,11:11:00,6071.21,6071.21,6071.21,6071.21,192
2004/10/5,11:12:00,6072.86,6072.86,6072.86,6072.86,195
2004/10/5,11:13:00,6072.73,6072.73,6072.73,6072.73,185
2004/10/5,11:14:00,6072.91,6072.91,6072.91,6072.91,230
2004/10/5,11:15:00,6071.57,6071.57,6071.57,6071.57,233
2004/10/5,11:16:00,6073.08,6073.08,6073.08,6073.08,248
2004/10/5,11:17:00,6082.18,6082.18,6082.18,6082.18,283
2004/10/5,11:18:00,6078.96,6078.96,6078.96,6078.96,261
2004/10/5,11:19:00,6081.91,6081.91,6081.91,6081.91,393
2004/10/5,11:20:00,6083.03,6083.03,6083.03,6083.03,368
2004/10/5,11:21:00,6082.97,6082.97,6082.97,6082.97,413
2004/10/5,11:22:00,6085.76,6085.76,6085.76,6085.76,349
2004/10/5,11:23:00,6088.81,6088.81,6088.81,6088.81,312
2004/10/5,11:24:00,6086.20,6086.20,6086.20,6086.20,297
2004/10/5,11:25:00,6088.62,6088.62,6088.62,6088.62,252
2004/10/5,11:26:00,6087.60,6087.60,6087.60,6087.60,214
2004/10/5,11:27:00,6085.07,6085.07,6085.07,6085.07,212
2004/10/5,11:28:00,6086.28,6086.28,6086.28,6086.28,183
2004/10/5,11:29:00,6087.61,6087.61,6087.61,6087.61,221
2004/10/5,11:30:00,6084.01,6084.01,6084.01,6084.01,170
2004/10/5,11:31:00,6081.92,6081.92,6081.92,6081.92,211
2004/10/5,11:32:00,6077.09,6077.09,6077.09,6077.09,203
2004/10/5,11:33:00,6078.82,6078.82,6078.82,6078.82,212
2004/10/5,11:34:00,6078.83,6078.83,6078.83,6078.83,172
2004/10/5,11:35:00,6079.09,6079.09,6079.09,6079.09,194
2004/10/5,11:36:00,6087.88,6087.88,6087.88,6087.88,214
2004/10/5,11:37:00,6084.99,6084.99,6084.99,6084.99,172
2004/10/5,11:38:00,6082.85,6082.85,6082.85,6082.85,230
2004/10/5,11:39:00,6083.69,6083.69,6083.69,6083.69,287
2004/10/5,11:40:00,6082.92,6082.92,6082.92,6082.92,261
2004/10/5,11:41:00,6084.56,6084.56,6084.56,6084.56,222
2004/10/5,11:42:00,6086.37,6086.37,6086.37,6086.37,230
2004/10/5,11:43:00,6081.07,6081.07,6081.07,6081.07,223
2004/10/5,11:44:00,6090.15,6090.15,6090.15,6090.15,219
2004/10/5,11:45:00,6088.03,6088.03,6088.03,6088.03,225
2004/10/5,11:46:00,6087.96,6087.96,6087.96,6087.96,147
2004/10/5,11:47:00,6084.75,6084.75,6084.75,6084.75,121
2004/10/5,11:48:00,6086.81,6086.81,6086.81,6086.81,177
2004/10/5,11:49:00,6084.10,6084.10,6084.10,6084.10,172
2004/10/5,11:50:00,6087.22,6087.22,6087.22,6087.22,194
2004/10/5,11:51:00,6084.06,6084.06,6084.06,6084.06,145
2004/10/5,11:52:00,6083.87,6083.87,6083.87,6083.87,138
2004/10/5,11:53:00,6086.72,6086.72,6086.72,6086.72,169
2004/10/5,11:54:00,6084.14,6084.14,6084.14,6084.14,156
2004/10/5,11:55:00,6085.85,6085.85,6085.85,6085.85,159
2004/10/5,11:56:00,6084.54,6084.54,6084.54,6084.54,198
2004/10/5,11:57:00,6079.03,6079.03,6079.03,6079.03,312
2004/10/5,11:58:00,6078.66,6078.66,6078.66,6078.66,338
2004/10/5,11:59:00,6074.61,6074.61,6074.61,6074.61,287
2004/10/5,12:00:00,6070.17,6070.17,6070.17,6070.17,250
2004/10/5,12:01:00,6070.29,6070.29,6070.29,6070.29,229
2004/10/5,12:02:00,6070.64,6070.64,6070.64,6070.64,297
2004/10/5,12:03:00,6069.37,6069.37,6069.37,6069.37,329
2004/10/5,12:04:00,6065.85,6065.85,6065.85,6065.85,295
2004/10/5,12:05:00,6066.96,6066.96,6066.96,6066.96,240
2004/10/5,12:06:00,6068.88,6068.88,6068.88,6068.88,261
2004/10/5,12:07:00,6075.53,6075.53,6075.53,6075.53,254
2004/10/5,12:08:00,6063.01,6063.01,6063.01,6063.01,308
2004/10/5,12:09:00,6065.65,6065.65,6065.65,6065.65,215
2004/10/5,12:10:00,6066.08,6066.08,6066.08,6066.08,211
2004/10/5,12:11:00,6068.08,6068.08,6068.08,6068.08,127
2004/10/5,12:12:00,6063.89,6063.89,6063.89,6063.89,116
2004/10/5,12:13:00,6066.46,6066.46,6066.46,6066.46,160
2004/10/5,12:14:00,6063.41,6063.41,6063.41,6063.41,175
2004/10/5,12:15:00,6068.63,6068.63,6068.63,6068.63,156
2004/10/5,12:16:00,6065.59,6065.59,6065.59,6065.59,151
2004/10/5,12:17:00,6073.90,6073.90,6073.90,6073.90,201
2004/10/5,12:18:00,6078.42,6078.42,6078.42,6078.42,334
2004/10/5,12:19:00,6077.12,6077.12,6077.12,6077.12,209
2004/10/5,12:20:00,6075.99,6075.99,6075.99,6075.99,173
2004/10/5,12:21:00,6077.16,6077.16,6077.16,6077.16,124
2004/10/5,12:22:00,6071.95,6071.95,6071.95,6071.95,166
2004/10/5,12:23:00,6081.26,6081.26,6081.26,6081.26,220
2004/10/5,12:24:00,6078.85,6078.85,6078.85,6078.85,195
2004/10/5,12:25:00,6080.70,6080.70,6080.70,6080.70,218
2004/10/5,12:26:00,6078.48,6078.48,6078.48,6078.48,185
2004/10/5,12:27:00,6077.80,6077.80,6077.80,6077.80,147
2004/10/5,12:28:00,6077.47,6077.47,6077.47,6077.47,132
2004/10/5,12:29:00,6074.48,6074.48,6074.48,6074.48,157
2004/10/5,12:30:00,6077.47,6077.47,6077.47,6077.47,150
2004/10/5,12:31:00,6078.73,6078.73,6078.73,6078.73,210
2004/10/5,12:32:00,6079.09,6079.09,6079.09,6079.09,203
2004/10/5,12:33:00,6073.93,6073.93,6073.93,6073.93,180
2004/10/5,12:34:00,6075.30,6075.30,6075.30,6075.30,217
2004/10/5,12:35:00,6080.03,6080.03,6080.03,6080.03,220
2004/10/5,12:36:00,6074.59,6074.59,6074.59,6074.59,294
2004/10/5,12:37:00,6072.79,6072.79,6072.79,6072.79,259
2004/10/5,12:38:00,6078.01,6078.01,6078.01,6078.01,293
2004/10/5,12:39:00,6076.51,6076.51,6076.51,6076.51,253
2004/10/5,12:40:00,6073.13,6073.13,6073.13,6073.13,273
2004/10/5,12:41:00,6073.09,6073.09,6073.09,6073.09,222
2004/10/5,12:42:00,6072.61,6072.61,6072.61,6072.61,198
2004/10/5,12:43:00,6073.86,6073.86,6073.86,6073.86,345
2004/10/5,12:44:00,6070.79,6070.79,6070.79,6070.79,226
2004/10/5,12:45:00,6071.63,6071.63,6071.63,6071.63,173
2004/10/5,12:46:00,6072.80,6072.80,6072.80,6072.80,199
2004/10/5,12:47:00,6070.97,6070.97,6070.97,6070.97,214
2004/10/5,12:48:00,6073.15,6073.15,6073.15,6073.15,226
2004/10/5,12:49:00,6071.31,6071.31,6071.31,6071.31,162
2004/10/5,12:50:00,6069.27,6069.27,6069.27,6069.27,198
2004/10/5,12:51:00,6069.96,6069.96,6069.96,6069.96,254
2004/10/5,12:52:00,6071.76,6071.76,6071.76,6071.76,238
2004/10/5,12:53:00,6071.96,6071.96,6071.96,6071.96,205
2004/10/5,12:54:00,6073.06,6073.06,6073.06,6073.06,161
2004/10/5,12:55:00,6074.55,6074.55,6074.55,6074.55,255
2004/10/5,12:56:00,6076.39,6076.39,6076.39,6076.39,208
2004/10/5,12:57:00,6069.39,6069.39,6069.39,6069.39,180
2004/10/5,12:58:00,6076.10,6076.10,6076.10,6076.10,263
2004/10/5,12:59:00,6074.81,6074.81,6074.81,6074.81,269
2004/10/5,13:00:00,6073.39,6073.39,6073.39,6073.39,302
2004/10/5,13:01:00,6077.02,6077.02,6077.02,6077.02,273
2004/10/5,13:02:00,6076.98,6076.98,6076.98,6076.98,240
2004/10/5,13:03:00,6074.62,6074.62,6074.62,6074.62,400
2004/10/5,13:04:00,6079.91,6079.91,6079.91,6079.91,360
2004/10/5,13:05:00,6073.91,6073.91,6073.91,6073.91,364
2004/10/5,13:06:00,6078.32,6078.32,6078.32,6078.32,326
2004/10/5,13:07:00,6078.11,6078.11,6078.11,6078.11,357
2004/10/5,13:08:00,6079.33,6079.33,6079.33,6079.33,261
2004/10/5,13:09:00,6076.73,6076.73,6076.73,6076.73,329
2004/10/5,13:10:00,6074.46,6074.46,6074.46,6074.46,323
2004/10/5,13:11:00,6072.07,6072.07,6072.07,6072.07,293
2004/10/5,13:12:00,6070.14,6070.14,6070.14,6070.14,374
2004/10/5,13:13:00,6076.44,6076.44,6076.44,6076.44,341
2004/10/5,13:14:00,6073.34,6073.34,6073.34,6073.34,333
2004/10/5,13:15:00,6076.11,6076.11,6076.11,6076.11,421
2004/10/5,13:16:00,6073.85,6073.85,6073.85,6073.85,427
2004/10/5,13:17:00,6075.25,6075.25,6075.25,6075.25,409
2004/10/5,13:18:00,6078.92,6078.92,6078.92,6078.92,418
2004/10/5,13:19:00,6079.42,6079.42,6079.42,6079.42,358
2004/10/5,13:20:00,6080.26,6080.26,6080.26,6080.26,402
2004/10/5,13:21:00,6077.54,6077.54,6077.54,6077.54,391
2004/10/5,13:22:00,6082.64,6082.64,6082.64,6082.64,661
2004/10/5,13:23:00,6077.59,6077.59,6077.59,6077.59,669
2004/10/5,13:24:00,6085.19,6085.19,6085.19,6085.19,638
2004/10/5,13:25:00,6084.88,6084.88,6084.88,6084.88,830
2004/10/5,13:26:00,6084.88,6084.88,6084.88,6084.88,0
2004/10/5,13:27:00,6084.88,6084.88,6084.88,6084.88,0
2004/10/5,13:28:00,6084.88,6084.88,6084.88,6084.88,0
2004/10/5,13:29:00,6084.88,6084.88,6084.88,6084.88,0
2004/10/5,13:30:00,6081.01,6081.01,6081.01,6081.01,4999
2004/10/6,09:00:00,6081.01,6081.01,6081.01,6081.01,201
2004/10/6,09:01:00,6093.22,6093.22,6093.22,6093.22,2018
2004/10/6,09:02:00,6096.51,6096.51,6096.51,6096.51,726
2004/10/6,09:03:00,6094.20,6094.20,6094.20,6094.20,816
2004/10/6,09:04:00,6098.34,6098.34,6098.34,6098.34,839
2004/10/6,09:05:00,6099.28,6099.28,6099.28,6099.28,790
2004/10/6,09:06:00,6100.27,6100.27,6100.27,6100.27,699
2004/10/6,09:07:00,6103.54,6103.54,6103.54,6103.54,816
2004/10/6,09:08:00,6100.79,6100.79,6100.79,6100.79,735
2004/10/6,09:09:00,6100.15,6100.15,6100.15,6100.15,705
2004/10/6,09:10:00,6101.89,6101.89,6101.89,6101.89,613
2004/10/6,09:11:00,6101.57,6101.57,6101.57,6101.57,643
2004/10/6,09:12:00,6102.18,6102.18,6102.18,6102.18,712
2004/10/6,09:13:00,6102.22,6102.22,6102.22,6102.22,753
2004/10/6,09:14:00,6101.33,6101.33,6101.33,6101.33,880
2004/10/6,09:15:00,6102.43,6102.43,6102.43,6102.43,860
2004/10/6,09:16:00,6107.85,6107.85,6107.85,6107.85,829
2004/10/6,09:17:00,6100.42,6100.42,6100.42,6100.42,733
2004/10/6,09:18:00,6105.03,6105.03,6105.03,6105.03,675
2004/10/6,09:19:00,6097.89,6097.89,6097.89,6097.89,570
2004/10/6,09:20:00,6099.97,6099.97,6099.97,6099.97,571
2004/10/6,09:21:00,6099.17,6099.17,6099.17,6099.17,544
2004/10/6,09:22:00,6097.84,6097.84,6097.84,6097.84,576
2004/10/6,09:23:00,6098.11,6098.11,6098.11,6098.11,565
2004/10/6,09:24:00,6101.42,6101.42,6101.42,6101.42,660
2004/10/6,09:25:00,6099.49,6099.49,6099.49,6099.49,804
2004/10/6,09:26:00,6102.19,6102.19,6102.19,6102.19,774
2004/10/6,09:27:00,6101.69,6101.69,6101.69,6101.69,816
2004/10/6,09:28:00,6108.56,6108.56,6108.56,6108.56,744
2004/10/6,09:29:00,6108.58,6108.58,6108.58,6108.58,772
2004/10/6,09:30:00,6105.72,6105.72,6105.72,6105.72,813
2004/10/6,09:31:00,6109.88,6109.88,6109.88,6109.88,792
2004/10/6,09:32:00,6106.36,6106.36,6106.36,6106.36,699
2004/10/6,09:33:00,6106.10,6106.10,6106.10,6106.10,699
2004/10/6,09:34:00,6106.43,6106.43,6106.43,6106.43,849
2004/10/6,09:35:00,6105.70,6105.70,6105.70,6105.70,864
2004/10/6,09:36:00,6107.43,6107.43,6107.43,6107.43,684
2004/10/6,09:37:00,6104.04,6104.04,6104.04,6104.04,674
2004/10/6,09:38:00,6103.92,6103.92,6103.92,6103.92,742
2004/10/6,09:39:00,6104.72,6104.72,6104.72,6104.72,748
2004/10/6,09:40:00,6104.36,6104.36,6104.36,6104.36,799
2004/10/6,09:41:00,6105.14,6105.14,6105.14,6105.14,840
2004/10/6,09:42:00,6102.73,6102.73,6102.73,6102.73,750
2004/10/6,09:43:00,6102.75,6102.75,6102.75,6102.75,596
2004/10/6,09:44:00,6099.41,6099.41,6099.41,6099.41,566
2004/10/6,09:45:00,6096.55,6096.55,6096.55,6096.55,611
2004/10/6,09:46:00,6097.63,6097.63,6097.63,6097.63,622
2004/10/6,09:47:00,6095.56,6095.56,6095.56,6095.56,647
2004/10/6,09:48:00,6092.87,6092.87,6092.87,6092.87,631
2004/10/6,09:49:00,6094.42,6094.42,6094.42,6094.42,594
2004/10/6,09:50:00,6095.87,6095.87,6095.87,6095.87,610
2004/10/6,09:51:00,6091.40,6091.40,6091.40,6091.40,545
2004/10/6,09:52:00,6092.50,6092.50,6092.50,6092.50,473
2004/10/6,09:53:00,6093.77,6093.77,6093.77,6093.77,456
2004/10/6,09:54:00,6093.42,6093.42,6093.42,6093.42,450
2004/10/6,09:55:00,6092.51,6092.51,6092.51,6092.51,393
2004/10/6,09:56:00,6091.16,6091.16,6091.16,6091.16,387
2004/10/6,09:57:00,6091.63,6091.63,6091.63,6091.63,369
2004/10/6,09:58:00,6095.52,6095.52,6095.52,6095.52,410
2004/10/6,09:59:00,6092.36,6092.36,6092.36,6092.36,407
2004/10/6,10:00:00,6093.55,6093.55,6093.55,6093.55,385
2004/10/6,10:01:00,6095.38,6095.38,6095.38,6095.38,391
2004/10/6,10:02:00,6102.75,6102.75,6102.75,6102.75,438
2004/10/6,10:03:00,6102.40,6102.40,6102.40,6102.40,489
2004/10/6,10:04:00,6109.93,6109.93,6109.93,6109.93,577
2004/10/6,10:05:00,6112.78,6112.78,6112.78,6112.78,506
2004/10/6,10:06:00,6111.20,6111.20,6111.20,6111.20,493
2004/10/6,10:07:00,6111.27,6111.27,6111.27,6111.27,542
2004/10/6,10:08:00,6109.36,6109.36,6109.36,6109.36,528
2004/10/6,10:09:00,6106.35,6106.35,6106.35,6106.35,529
2004/10/6,10:10:00,6111.72,6111.72,6111.72,6111.72,612
2004/10/6,10:11:00,6112.74,6112.74,6112.74,6112.74,561
2004/10/6,10:12:00,6115.57,6115.57,6115.57,6115.57,452
2004/10/6,10:13:00,6120.01,6120.01,6120.01,6120.01,595
2004/10/6,10:14:00,6122.27,6122.27,6122.27,6122.27,878
2004/10/6,10:15:00,6127.93,6127.93,6127.93,6127.93,688
2004/10/6,10:16:00,6129.46,6129.46,6129.46,6129.46,646
2004/10/6,10:17:00,6130.88,6130.88,6130.88,6130.88,897
2004/10/6,10:18:00,6134.44,6134.44,6134.44,6134.44,951
2004/10/6,10:19:00,6135.55,6135.55,6135.55,6135.55,775
2004/10/6,10:20:00,6132.95,6132.95,6132.95,6132.95,696
2004/10/6,10:21:00,6135.40,6135.40,6135.40,6135.40,752
2004/10/6,10:22:00,6134.58,6134.58,6134.58,6134.58,723
2004/10/6,10:23:00,6127.53,6127.53,6127.53,6127.53,624
2004/10/6,10:24:00,6130.90,6130.90,6130.90,6130.90,437
2004/10/6,10:25:00,6128.83,6128.83,6128.83,6128.83,477
2004/10/6,10:26:00,6129.42,6129.42,6129.42,6129.42,486
2004/10/6,10:27:00,6133.23,6133.23,6133.23,6133.23,516
2004/10/6,10:28:00,6126.20,6126.20,6126.20,6126.20,475
2004/10/6,10:29:00,6129.54,6129.54,6129.54,6129.54,492
2004/10/6,10:30:00,6132.50,6132.50,6132.50,6132.50,553
2004/10/6,10:31:00,6127.85,6127.85,6127.85,6127.85,471
2004/10/6,10:32:00,6131.99,6131.99,6131.99,6131.99,533
2004/10/6,10:33:00,6132.68,6132.68,6132.68,6132.68,506
2004/10/6,10:34:00,6131.35,6131.35,6131.35,6131.35,489
2004/10/6,10:35:00,6130.91,6130.91,6130.91,6130.91,605
2004/10/6,10:36:00,6134.62,6134.62,6134.62,6134.62,679
2004/10/6,10:37:00,6128.21,6128.21,6128.21,6128.21,763
2004/10/6,10:38:00,6134.28,6134.28,6134.28,6134.28,753
2004/10/6,10:39:00,6131.72,6131.72,6131.72,6131.72,727
2004/10/6,10:40:00,6123.71,6123.71,6123.71,6123.71,641
2004/10/6,10:41:00,6118.79,6118.79,6118.79,6118.79,530
2004/10/6,10:42:00,6114.56,6114.56,6114.56,6114.56,682
2004/10/6,10:43:00,6119.20,6119.20,6119.20,6119.20,685
2004/10/6,10:44:00,6118.17,6118.17,6118.17,6118.17,642
2004/10/6,10:45:00,6110.09,6110.09,6110.09,6110.09,505
2004/10/6,10:46:00,6109.17,6109.17,6109.17,6109.17,488
2004/10/6,10:47:00,6103.29,6103.29,6103.29,6103.29,492
2004/10/6,10:48:00,6111.65,6111.65,6111.65,6111.65,416
2004/10/6,10:49:00,6115.94,6115.94,6115.94,6115.94,425
2004/10/6,10:50:00,6109.10,6109.10,6109.10,6109.10,431
2004/10/6,10:51:00,6109.21,6109.21,6109.21,6109.21,417
2004/10/6,10:52:00,6113.46,6113.46,6113.46,6113.46,436
2004/10/6,10:53:00,6108.72,6108.72,6108.72,6108.72,372
2004/10/6,10:54:00,6110.25,6110.25,6110.25,6110.25,318
2004/10/6,10:55:00,6107.90,6107.90,6107.90,6107.90,414
2004/10/6,10:56:00,6105.38,6105.38,6105.38,6105.38,378
2004/10/6,10:57:00,6110.73,6110.73,6110.73,6110.73,316
2004/10/6,10:58:00,6100.16,6100.16,6100.16,6100.16,379
2004/10/6,10:59:00,6102.41,6102.41,6102.41,6102.41,387
2004/10/6,11:00:00,6100.27,6100.27,6100.27,6100.27,450
2004/10/6,11:01:00,6096.55,6096.55,6096.55,6096.55,375
2004/10/6,11:02:00,6094.35,6094.35,6094.35,6094.35,464
2004/10/6,11:03:00,6091.99,6091.99,6091.99,6091.99,458
2004/10/6,11:04:00,6095.01,6095.01,6095.01,6095.01,494
2004/10/6,11:05:00,6101.74,6101.74,6101.74,6101.74,413
2004/10/6,11:06:00,6099.89,6099.89,6099.89,6099.89,319
2004/10/6,11:07:00,6104.40,6104.40,6104.40,6104.40,302
2004/10/6,11:08:00,6102.24,6102.24,6102.24,6102.24,334
2004/10/6,11:09:00,6102.44,6102.44,6102.44,6102.44,470
2004/10/6,11:10:00,6109.82,6109.82,6109.82,6109.82,470
2004/10/6,11:11:00,6107.82,6107.82,6107.82,6107.82,351
2004/10/6,11:12:00,6110.46,6110.46,6110.46,6110.46,297
2004/10/6,11:13:00,6108.18,6108.18,6108.18,6108.18,306
2004/10/6,11:14:00,6107.98,6107.98,6107.98,6107.98,232
2004/10/6,11:15:00,6109.63,6109.63,6109.63,6109.63,262
2004/10/6,11:16:00,6108.36,6108.36,6108.36,6108.36,241
2004/10/6,11:17:00,6107.76,6107.76,6107.76,6107.76,272
2004/10/6,11:18:00,6107.39,6107.39,6107.39,6107.39,203
2004/10/6,11:19:00,6107.16,6107.16,6107.16,6107.16,232
2004/10/6,11:20:00,6107.68,6107.68,6107.68,6107.68,258
2004/10/6,11:21:00,6103.68,6103.68,6103.68,6103.68,226
2004/10/6,11:22:00,6106.11,6106.11,6106.11,6106.11,196
2004/10/6,11:23:00,6107.87,6107.87,6107.87,6107.87,226
2004/10/6,11:24:00,6106.50,6106.50,6106.50,6106.50,225
2004/10/6,11:25:00,6107.17,6107.17,6107.17,6107.17,220
2004/10/6,11:26:00,6106.10,6106.10,6106.10,6106.10,219
2004/10/6,11:27:00,6104.98,6104.98,6104.98,6104.98,210
2004/10/6,11:28:00,6106.16,6106.16,6106.16,6106.16,176
2004/10/6,11:29:00,6110.83,6110.83,6110.83,6110.83,214
2004/10/6,11:30:00,6103.61,6103.61,6103.61,6103.61,160
2004/10/6,11:31:00,6105.98,6105.98,6105.98,6105.98,169
2004/10/6,11:32:00,6105.31,6105.31,6105.31,6105.31,183
2004/10/6,11:33:00,6107.22,6107.22,6107.22,6107.22,264
2004/10/6,11:34:00,6109.39,6109.39,6109.39,6109.39,307
2004/10/6,11:35:00,6111.65,6111.65,6111.65,6111.65,285
2004/10/6,11:36:00,6110.71,6110.71,6110.71,6110.71,216
2004/10/6,11:37:00,6109.00,6109.00,6109.00,6109.00,300
2004/10/6,11:38:00,6113.23,6113.23,6113.23,6113.23,233
2004/10/6,11:39:00,6114.77,6114.77,6114.77,6114.77,239
2004/10/6,11:40:00,6113.98,6113.98,6113.98,6113.98,183
2004/10/6,11:41:00,6112.05,6112.05,6112.05,6112.05,251
2004/10/6,11:42:00,6111.80,6111.80,6111.80,6111.80,306
2004/10/6,11:43:00,6115.21,6115.21,6115.21,6115.21,339
2004/10/6,11:44:00,6118.84,6118.84,6118.84,6118.84,347
2004/10/6,11:45:00,6119.62,6119.62,6119.62,6119.62,398
2004/10/6,11:46:00,6120.45,6120.45,6120.45,6120.45,501
2004/10/6,11:47:00,6119.47,6119.47,6119.47,6119.47,443
2004/10/6,11:48:00,6121.91,6121.91,6121.91,6121.91,412
2004/10/6,11:49:00,6127.34,6127.34,6127.34,6127.34,443
2004/10/6,11:50:00,6122.91,6122.91,6122.91,6122.91,461
2004/10/6,11:51:00,6122.79,6122.79,6122.79,6122.79,485
2004/10/6,11:52:00,6121.26,6121.26,6121.26,6121.26,397
2004/10/6,11:53:00,6122.15,6122.15,6122.15,6122.15,357
2004/10/6,11:54:00,6123.19,6123.19,6123.19,6123.19,316
2004/10/6,11:55:00,6123.62,6123.62,6123.62,6123.62,359
2004/10/6,11:56:00,6117.59,6117.59,6117.59,6117.59,288
2004/10/6,11:57:00,6118.98,6118.98,6118.98,6118.98,246
2004/10/6,11:58:00,6121.94,6121.94,6121.94,6121.94,336
2004/10/6,11:59:00,6123.63,6123.63,6123.63,6123.63,290
2004/10/6,12:00:00,6123.61,6123.61,6123.61,6123.61,285
2004/10/6,12:01:00,6124.98,6124.98,6124.98,6124.98,275
2004/10/6,12:02:00,6124.64,6124.64,6124.64,6124.64,276
2004/10/6,12:03:00,6122.86,6122.86,6122.86,6122.86,296
2004/10/6,12:04:00,6123.59,6123.59,6123.59,6123.59,336
2004/10/6,12:05:00,6120.39,6120.39,6120.39,6120.39,237
2004/10/6,12:06:00,6120.50,6120.50,6120.50,6120.50,285
2004/10/6,12:07:00,6118.66,6118.66,6118.66,6118.66,269
2004/10/6,12:08:00,6120.70,6120.70,6120.70,6120.70,308
2004/10/6,12:09:00,6118.56,6118.56,6118.56,6118.56,305
2004/10/6,12:10:00,6116.50,6116.50,6116.50,6116.50,385
2004/10/6,12:11:00,6116.06,6116.06,6116.06,6116.06,413
2004/10/6,12:12:00,6114.08,6114.08,6114.08,6114.08,364
2004/10/6,12:13:00,6111.41,6111.41,6111.41,6111.41,291
2004/10/6,12:14:00,6111.43,6111.43,6111.43,6111.43,302
2004/10/6,12:15:00,6110.06,6110.06,6110.06,6110.06,284
2004/10/6,12:16:00,6113.10,6113.10,6113.10,6113.10,374
2004/10/6,12:17:00,6115.74,6115.74,6115.74,6115.74,349
2004/10/6,12:18:00,6120.18,6120.18,6120.18,6120.18,265
2004/10/6,12:19:00,6114.01,6114.01,6114.01,6114.01,281
2004/10/6,12:20:00,6120.26,6120.26,6120.26,6120.26,317
2004/10/6,12:21:00,6112.26,6112.26,6112.26,6112.26,231
2004/10/6,12:22:00,6113.47,6113.47,6113.47,6113.47,197
2004/10/6,12:23:00,6112.20,6112.20,6112.20,6112.20,221
2004/10/6,12:24:00,6120.93,6120.93,6120.93,6120.93,258
2004/10/6,12:25:00,6118.67,6118.67,6118.67,6118.67,227
2004/10/6,12:26:00,6118.26,6118.26,6118.26,6118.26,266
2004/10/6,12:27:00,6116.88,6116.88,6116.88,6116.88,218
2004/10/6,12:28:00,6112.24,6112.24,6112.24,6112.24,276
2004/10/6,12:29:00,6117.90,6117.90,6117.90,6117.90,282
2004/10/6,12:30:00,6119.25,6119.25,6119.25,6119.25,349
2004/10/6,12:31:00,6116.94,6116.94,6116.94,6116.94,329
2004/10/6,12:32:00,6117.26,6117.26,6117.26,6117.26,244
2004/10/6,12:33:00,6114.82,6114.82,6114.82,6114.82,482
2004/10/6,12:34:00,6116.06,6116.06,6116.06,6116.06,313
2004/10/6,12:35:00,6118.53,6118.53,6118.53,6118.53,631
2004/10/6,12:36:00,6120.70,6120.70,6120.70,6120.70,567
2004/10/6,12:37:00,6121.33,6121.33,6121.33,6121.33,510
2004/10/6,12:38:00,6122.46,6122.46,6122.46,6122.46,559
2004/10/6,12:39:00,6122.10,6122.10,6122.10,6122.10,471
2004/10/6,12:40:00,6123.43,6123.43,6123.43,6123.43,409
2004/10/6,12:41:00,6120.10,6120.10,6120.10,6120.10,376
2004/10/6,12:42:00,6117.78,6117.78,6117.78,6117.78,357
2004/10/6,12:43:00,6120.81,6120.81,6120.81,6120.81,364
2004/10/6,12:44:00,6124.50,6124.50,6124.50,6124.50,387
2004/10/6,12:45:00,6122.75,6122.75,6122.75,6122.75,335
2004/10/6,12:46:00,6117.08,6117.08,6117.08,6117.08,435
2004/10/6,12:47:00,6130.84,6130.84,6130.84,6130.84,494
2004/10/6,12:48:00,6127.42,6127.42,6127.42,6127.42,403
2004/10/6,12:49:00,6130.56,6130.56,6130.56,6130.56,485
2004/10/6,12:50:00,6132.54,6132.54,6132.54,6132.54,628
2004/10/6,12:51:00,6129.83,6129.83,6129.83,6129.83,766
2004/10/6,12:52:00,6130.91,6130.91,6130.91,6130.91,798
2004/10/6,12:53:00,6133.30,6133.30,6133.30,6133.30,1018
2004/10/6,12:54:00,6125.88,6125.88,6125.88,6125.88,917
2004/10/6,12:55:00,6122.27,6122.27,6122.27,6122.27,792
2004/10/6,12:56:00,6112.38,6112.38,6112.38,6112.38,942
2004/10/6,12:57:00,6111.16,6111.16,6111.16,6111.16,956
2004/10/6,12:58:00,6106.42,6106.42,6106.42,6106.42,1086
2004/10/6,12:59:00,6098.94,6098.94,6098.94,6098.94,1165
2004/10/6,13:00:00,6093.29,6093.29,6093.29,6093.29,1273
2004/10/6,13:01:00,6084.94,6084.94,6084.94,6084.94,1000
2004/10/6,13:02:00,6086.77,6086.77,6086.77,6086.77,941
2004/10/6,13:03:00,6085.36,6085.36,6085.36,6085.36,802
2004/10/6,13:04:00,6086.73,6086.73,6086.73,6086.73,663
2004/10/6,13:05:00,6088.95,6088.95,6088.95,6088.95,573
2004/10/6,13:06:00,6087.03,6087.03,6087.03,6087.03,515
2004/10/6,13:07:00,6088.62,6088.62,6088.62,6088.62,421
2004/10/6,13:08:00,6090.93,6090.93,6090.93,6090.93,505
2004/10/6,13:09:00,6088.90,6088.90,6088.90,6088.90,451
2004/10/6,13:10:00,6087.16,6087.16,6087.16,6087.16,324
2004/10/6,13:11:00,6091.23,6091.23,6091.23,6091.23,332
2004/10/6,13:12:00,6085.89,6085.89,6085.89,6085.89,341
2004/10/6,13:13:00,6092.52,6092.52,6092.52,6092.52,343
2004/10/6,13:14:00,6089.76,6089.76,6089.76,6089.76,361
2004/10/6,13:15:00,6085.04,6085.04,6085.04,6085.04,391
2004/10/6,13:16:00,6081.93,6081.93,6081.93,6081.93,416
2004/10/6,13:17:00,6079.16,6079.16,6079.16,6079.16,467
2004/10/6,13:18:00,6082.06,6082.06,6082.06,6082.06,652
2004/10/6,13:19:00,6071.87,6071.87,6071.87,6071.87,764
2004/10/6,13:20:00,6069.28,6069.28,6069.28,6069.28,702
2004/10/6,13:21:00,6064.75,6064.75,6064.75,6064.75,1000
2004/10/6,13:22:00,6063.15,6063.15,6063.15,6063.15,819
2004/10/6,13:23:00,6063.79,6063.79,6063.79,6063.79,757
2004/10/6,13:24:00,6063.19,6063.19,6063.19,6063.19,894
2004/10/6,13:25:00,6062.41,6062.41,6062.41,6062.41,700
2004/10/6,13:26:00,6062.41,6062.41,6062.41,6062.41,0
2004/10/6,13:27:00,6062.41,6062.41,6062.41,6062.41,0
2004/10/6,13:28:00,6062.41,6062.41,6062.41,6062.41,0
2004/10/6,13:29:00,6062.41,6062.41,6062.41,6062.41,0
2004/10/6,13:30:00,6060.61,6060.61,6060.61,6060.61,4537
2004/10/7,09:00:00,6060.61,6060.61,6060.61,6060.61,279
2004/10/7,09:01:00,6116.10,6116.10,6116.10,6116.10,2303
2004/10/7,09:02:00,6113.66,6113.66,6113.66,6113.66,927
2004/10/7,09:03:00,6117.87,6117.87,6117.87,6117.87,942
2004/10/7,09:04:00,6122.98,6122.98,6122.98,6122.98,1012
2004/10/7,09:05:00,6119.18,6119.18,6119.18,6119.18,922
2004/10/7,09:06:00,6118.00,6118.00,6118.00,6118.00,805
2004/10/7,09:07:00,6117.94,6117.94,6117.94,6117.94,780
2004/10/7,09:08:00,6113.43,6113.43,6113.43,6113.43,684
2004/10/7,09:09:00,6109.46,6109.46,6109.46,6109.46,695
2004/10/7,09:10:00,6109.05,6109.05,6109.05,6109.05,697
2004/10/7,09:11:00,6112.44,6112.44,6112.44,6112.44,769
2004/10/7,09:12:00,6116.31,6116.31,6116.31,6116.31,864
2004/10/7,09:13:00,6122.78,6122.78,6122.78,6122.78,953
2004/10/7,09:14:00,6129.80,6129.80,6129.80,6129.80,852
2004/10/7,09:15:00,6131.56,6131.56,6131.56,6131.56,745
2004/10/7,09:16:00,6131.66,6131.66,6131.66,6131.66,790
2004/10/7,09:17:00,6131.62,6131.62,6131.62,6131.62,771
2004/10/7,09:18:00,6131.25,6131.25,6131.25,6131.25,838
2004/10/7,09:19:00,6132.86,6132.86,6132.86,6132.86,640
2004/10/7,09:20:00,6133.96,6133.96,6133.96,6133.96,547
2004/10/7,09:21:00,6129.30,6129.30,6129.30,6129.30,532
2004/10/7,09:22:00,6121.98,6121.98,6121.98,6121.98,507
2004/10/7,09:23:00,6117.52,6117.52,6117.52,6117.52,572
2004/10/7,09:24:00,6115.94,6115.94,6115.94,6115.94,668
2004/10/7,09:25:00,6114.00,6114.00,6114.00,6114.00,600
2004/10/7,09:26:00,6108.42,6108.42,6108.42,6108.42,625
2004/10/7,09:27:00,6104.78,6104.78,6104.78,6104.78,572
2004/10/7,09:28:00,6101.49,6101.49,6101.49,6101.49,547
2004/10/7,09:29:00,6096.30,6096.30,6096.30,6096.30,516
2004/10/7,09:30:00,6094.99,6094.99,6094.99,6094.99,508
2004/10/7,09:31:00,6096.87,6096.87,6096.87,6096.87,547
2004/10/7,09:32:00,6092.61,6092.61,6092.61,6092.61,531
2004/10/7,09:33:00,6097.44,6097.44,6097.44,6097.44,421
2004/10/7,09:34:00,6099.20,6099.20,6099.20,6099.20,448
2004/10/7,09:35:00,6096.63,6096.63,6096.63,6096.63,525
2004/10/7,09:36:00,6102.65,6102.65,6102.65,6102.65,518
2004/10/7,09:37:00,6105.31,6105.31,6105.31,6105.31,673
2004/10/7,09:38:00,6108.33,6108.33,6108.33,6108.33,641
2004/10/7,09:39:00,6110.25,6110.25,6110.25,6110.25,507
2004/10/7,09:40:00,6110.95,6110.95,6110.95,6110.95,533
2004/10/7,09:41:00,6116.89,6116.89,6116.89,6116.89,461
2004/10/7,09:42:00,6112.64,6112.64,6112.64,6112.64,454
2004/10/7,09:43:00,6113.71,6113.71,6113.71,6113.71,428
2004/10/7,09:44:00,6113.79,6113.79,6113.79,6113.79,334
2004/10/7,09:45:00,6110.45,6110.45,6110.45,6110.45,360
2004/10/7,09:46:00,6109.41,6109.41,6109.41,6109.41,314
2004/10/7,09:47:00,6103.66,6103.66,6103.66,6103.66,375
2004/10/7,09:48:00,6103.80,6103.80,6103.80,6103.80,329
2004/10/7,09:49:00,6104.16,6104.16,6104.16,6104.16,560
2004/10/7,09:50:00,6105.71,6105.71,6105.71,6105.71,329
2004/10/7,09:51:00,6100.65,6100.65,6100.65,6100.65,294
2004/10/7,09:52:00,6098.48,6098.48,6098.48,6098.48,297
2004/10/7,09:53:00,6102.85,6102.85,6102.85,6102.85,374
2004/10/7,09:54:00,6102.00,6102.00,6102.00,6102.00,306
2004/10/7,09:55:00,6107.19,6107.19,6107.19,6107.19,271
2004/10/7,09:56:00,6104.31,6104.31,6104.31,6104.31,251
2004/10/7,09:57:00,6103.19,6103.19,6103.19,6103.19,251
2004/10/7,09:58:00,6101.59,6101.59,6101.59,6101.59,235
2004/10/7,09:59:00,6099.66,6099.66,6099.66,6099.66,260
2004/10/7,10:00:00,6105.06,6105.06,6105.06,6105.06,270
2004/10/7,10:01:00,6101.88,6101.88,6101.88,6101.88,248
2004/10/7,10:02:00,6101.72,6101.72,6101.72,6101.72,265
2004/10/7,10:03:00,6101.47,6101.47,6101.47,6101.47,243
2004/10/7,10:04:00,6109.52,6109.52,6109.52,6109.52,275
2004/10/7,10:05:00,6102.94,6102.94,6102.94,6102.94,329
2004/10/7,10:06:00,6106.03,6106.03,6106.03,6106.03,340
2004/10/7,10:07:00,6105.58,6105.58,6105.58,6105.58,292
2004/10/7,10:08:00,6104.34,6104.34,6104.34,6104.34,288
2004/10/7,10:09:00,6104.91,6104.91,6104.91,6104.91,323
2004/10/7,10:10:00,6105.01,6105.01,6105.01,6105.01,352
2004/10/7,10:11:00,6107.08,6107.08,6107.08,6107.08,269
2004/10/7,10:12:00,6104.65,6104.65,6104.65,6104.65,371
2004/10/7,10:13:00,6105.81,6105.81,6105.81,6105.81,273
2004/10/7,10:14:00,6107.98,6107.98,6107.98,6107.98,260
2004/10/7,10:15:00,6109.80,6109.80,6109.80,6109.80,282
2004/10/7,10:16:00,6105.90,6105.90,6105.90,6105.90,260
2004/10/7,10:17:00,6106.26,6106.26,6106.26,6106.26,228
2004/10/7,10:18:00,6104.33,6104.33,6104.33,6104.33,281
2004/10/7,10:19:00,6105.04,6105.04,6105.04,6105.04,272
2004/10/7,10:20:00,6108.13,6108.13,6108.13,6108.13,236
2004/10/7,10:21:00,6106.42,6106.42,6106.42,6106.42,227
2004/10/7,10:22:00,6105.30,6105.30,6105.30,6105.30,221
2004/10/7,10:23:00,6103.75,6103.75,6103.75,6103.75,254
2004/10/7,10:24:00,6103.60,6103.60,6103.60,6103.60,244
2004/10/7,10:25:00,6099.54,6099.54,6099.54,6099.54,282
2004/10/7,10:26:00,6099.37,6099.37,6099.37,6099.37,240
2004/10/7,10:27:00,6097.96,6097.96,6097.96,6097.96,300
2004/10/7,10:28:00,6094.36,6094.36,6094.36,6094.36,339
2004/10/7,10:29:00,6094.89,6094.89,6094.89,6094.89,287
2004/10/7,10:30:00,6089.95,6089.95,6089.95,6089.95,348
2004/10/7,10:31:00,6091.90,6091.90,6091.90,6091.90,317
2004/10/7,10:32:00,6088.30,6088.30,6088.30,6088.30,352
2004/10/7,10:33:00,6091.15,6091.15,6091.15,6091.15,272
2004/10/7,10:34:00,6088.30,6088.30,6088.30,6088.30,242
2004/10/7,10:35:00,6083.18,6083.18,6083.18,6083.18,216
2004/10/7,10:36:00,6084.83,6084.83,6084.83,6084.83,183
2004/10/7,10:37:00,6085.89,6085.89,6085.89,6085.89,238
2004/10/7,10:38:00,6084.67,6084.67,6084.67,6084.67,184
2004/10/7,10:39:00,6085.48,6085.48,6085.48,6085.48,169
2004/10/7,10:40:00,6084.73,6084.73,6084.73,6084.73,237
2004/10/7,10:41:00,6088.71,6088.71,6088.71,6088.71,148
2004/10/7,10:42:00,6087.67,6087.67,6087.67,6087.67,204
2004/10/7,10:43:00,6091.08,6091.08,6091.08,6091.08,188
2004/10/7,10:44:00,6086.30,6086.30,6086.30,6086.30,248
2004/10/7,10:45:00,6094.65,6094.65,6094.65,6094.65,262
2004/10/7,10:46:00,6096.59,6096.59,6096.59,6096.59,216
2004/10/7,10:47:00,6097.47,6097.47,6097.47,6097.47,191
2004/10/7,10:48:00,6095.48,6095.48,6095.48,6095.48,223
2004/10/7,10:49:00,6098.95,6098.95,6098.95,6098.95,189
2004/10/7,10:50:00,6098.61,6098.61,6098.61,6098.61,177
2004/10/7,10:51:00,6097.74,6097.74,6097.74,6097.74,246
2004/10/7,10:52:00,6095.36,6095.36,6095.36,6095.36,199
2004/10/7,10:53:00,6097.44,6097.44,6097.44,6097.44,190
2004/10/7,10:54:00,6095.68,6095.68,6095.68,6095.68,341
2004/10/7,10:55:00,6092.95,6092.95,6092.95,6092.95,257
2004/10/7,10:56:00,6093.85,6093.85,6093.85,6093.85,210
2004/10/7,10:57:00,6096.94,6096.94,6096.94,6096.94,189
2004/10/7,10:58:00,6097.43,6097.43,6097.43,6097.43,215
2004/10/7,10:59:00,6098.28,6098.28,6098.28,6098.28,193
2004/10/7,11:00:00,6098.73,6098.73,6098.73,6098.73,214
2004/10/7,11:01:00,6101.87,6101.87,6101.87,6101.87,185
2004/10/7,11:02:00,6097.41,6097.41,6097.41,6097.41,185
2004/10/7,11:03:00,6097.90,6097.90,6097.90,6097.90,244
2004/10/7,11:04:00,6103.32,6103.32,6103.32,6103.32,185
2004/10/7,11:05:00,6100.33,6100.33,6100.33,6100.33,199
2004/10/7,11:06:00,6102.31,6102.31,6102.31,6102.31,185
2004/10/7,11:07:00,6102.07,6102.07,6102.07,6102.07,191
2004/10/7,11:08:00,6102.11,6102.11,6102.11,6102.11,217
2004/10/7,11:09:00,6101.69,6101.69,6101.69,6101.69,153
2004/10/7,11:10:00,6097.06,6097.06,6097.06,6097.06,200
2004/10/7,11:11:00,6102.19,6102.19,6102.19,6102.19,153
2004/10/7,11:12:00,6098.34,6098.34,6098.34,6098.34,218
2004/10/7,11:13:00,6101.43,6101.43,6101.43,6101.43,154
2004/10/7,11:14:00,6103.01,6103.01,6103.01,6103.01,140
2004/10/7,11:15:00,6097.76,6097.76,6097.76,6097.76,183
2004/10/7,11:16:00,6104.13,6104.13,6104.13,6104.13,155
2004/10/7,11:17:00,6099.58,6099.58,6099.58,6099.58,207
2004/10/7,11:18:00,6103.25,6103.25,6103.25,6103.25,211
2004/10/7,11:19:00,6100.21,6100.21,6100.21,6100.21,195
2004/10/7,11:20:00,6099.95,6099.95,6099.95,6099.95,168
2004/10/7,11:21:00,6099.77,6099.77,6099.77,6099.77,210
2004/10/7,11:22:00,6102.19,6102.19,6102.19,6102.19,229
2004/10/7,11:23:00,6099.58,6099.58,6099.58,6099.58,291
2004/10/7,11:24:00,6102.86,6102.86,6102.86,6102.86,253
2004/10/7,11:25:00,6104.48,6104.48,6104.48,6104.48,220
2004/10/7,11:26:00,6105.48,6105.48,6105.48,6105.48,268
2004/10/7,11:27:00,6104.14,6104.14,6104.14,6104.14,253
2004/10/7,11:28:00,6104.05,6104.05,6104.05,6104.05,239
2004/10/7,11:29:00,6104.02,6104.02,6104.02,6104.02,314
2004/10/7,11:30:00,6101.83,6101.83,6101.83,6101.83,178
2004/10/7,11:31:00,6104.12,6104.12,6104.12,6104.12,188
2004/10/7,11:32:00,6101.28,6101.28,6101.28,6101.28,176
2004/10/7,11:33:00,6102.71,6102.71,6102.71,6102.71,225
2004/10/7,11:34:00,6099.62,6099.62,6099.62,6099.62,179
2004/10/7,11:35:00,6100.74,6100.74,6100.74,6100.74,254
2004/10/7,11:36:00,6097.03,6097.03,6097.03,6097.03,152
2004/10/7,11:37:00,6098.01,6098.01,6098.01,6098.01,258
2004/10/7,11:38:00,6093.34,6093.34,6093.34,6093.34,208
2004/10/7,11:39:00,6095.56,6095.56,6095.56,6095.56,284
2004/10/7,11:40:00,6092.45,6092.45,6092.45,6092.45,313
2004/10/7,11:41:00,6095.89,6095.89,6095.89,6095.89,261
2004/10/7,11:42:00,6093.35,6093.35,6093.35,6093.35,255
2004/10/7,11:43:00,6091.03,6091.03,6091.03,6091.03,309
2004/10/7,11:44:00,6094.91,6094.91,6094.91,6094.91,271
2004/10/7,11:45:00,6089.28,6089.28,6089.28,6089.28,239
2004/10/7,11:46:00,6086.70,6086.70,6086.70,6086.70,172
2004/10/7,11:47:00,6086.40,6086.40,6086.40,6086.40,204
2004/10/7,11:48:00,6088.29,6088.29,6088.29,6088.29,267
2004/10/7,11:49:00,6090.32,6090.32,6090.32,6090.32,314
2004/10/7,11:50:00,6092.05,6092.05,6092.05,6092.05,324
2004/10/7,11:51:00,6086.65,6086.65,6086.65,6086.65,377
2004/10/7,11:52:00,6080.57,6080.57,6080.57,6080.57,320
2004/10/7,11:53:00,6083.18,6083.18,6083.18,6083.18,358
2004/10/7,11:54:00,6080.16,6080.16,6080.16,6080.16,293
2004/10/7,11:55:00,6079.03,6079.03,6079.03,6079.03,316
2004/10/7,11:56:00,6074.68,6074.68,6074.68,6074.68,542
2004/10/7,11:57:00,6074.90,6074.90,6074.90,6074.90,474
2004/10/7,11:58:00,6070.84,6070.84,6070.84,6070.84,432
2004/10/7,11:59:00,6070.53,6070.53,6070.53,6070.53,461
2004/10/7,12:00:00,6069.71,6069.71,6069.71,6069.71,462
2004/10/7,12:01:00,6067.85,6067.85,6067.85,6067.85,462
2004/10/7,12:02:00,6075.63,6075.63,6075.63,6075.63,383
2004/10/7,12:03:00,6071.44,6071.44,6071.44,6071.44,340
2004/10/7,12:04:00,6074.77,6074.77,6074.77,6074.77,311
2004/10/7,12:05:00,6071.27,6071.27,6071.27,6071.27,305
2004/10/7,12:06:00,6074.19,6074.19,6074.19,6074.19,220
2004/10/7,12:07:00,6075.34,6075.34,6075.34,6075.34,209
2004/10/7,12:08:00,6074.33,6074.33,6074.33,6074.33,206
2004/10/7,12:09:00,6075.86,6075.86,6075.86,6075.86,204
2004/10/7,12:10:00,6079.83,6079.83,6079.83,6079.83,195
2004/10/7,12:11:00,6080.98,6080.98,6080.98,6080.98,158
2004/10/7,12:12:00,6082.00,6082.00,6082.00,6082.00,169
2004/10/7,12:13:00,6082.97,6082.97,6082.97,6082.97,154
2004/10/7,12:14:00,6084.00,6084.00,6084.00,6084.00,178
2004/10/7,12:15:00,6078.33,6078.33,6078.33,6078.33,150
2004/10/7,12:16:00,6079.22,6079.22,6079.22,6079.22,124
2004/10/7,12:17:00,6078.57,6078.57,6078.57,6078.57,112
2004/10/7,12:18:00,6081.72,6081.72,6081.72,6081.72,175
2004/10/7,12:19:00,6084.43,6084.43,6084.43,6084.43,249
2004/10/7,12:20:00,6084.49,6084.49,6084.49,6084.49,167
2004/10/7,12:21:00,6083.19,6083.19,6083.19,6083.19,172
2004/10/7,12:22:00,6082.95,6082.95,6082.95,6082.95,229
2004/10/7,12:23:00,6079.84,6079.84,6079.84,6079.84,156
2004/10/7,12:24:00,6082.66,6082.66,6082.66,6082.66,143
2004/10/7,12:25:00,6084.24,6084.24,6084.24,6084.24,340
2004/10/7,12:26:00,6087.82,6087.82,6087.82,6087.82,246
2004/10/7,12:27:00,6087.71,6087.71,6087.71,6087.71,204
2004/10/7,12:28:00,6086.41,6086.41,6086.41,6086.41,202
2004/10/7,12:29:00,6085.49,6085.49,6085.49,6085.49,154
2004/10/7,12:30:00,6082.70,6082.70,6082.70,6082.70,176
2004/10/7,12:31:00,6085.85,6085.85,6085.85,6085.85,225
2004/10/7,12:32:00,6083.26,6083.26,6083.26,6083.26,168
2004/10/7,12:33:00,6084.52,6084.52,6084.52,6084.52,168
2004/10/7,12:34:00,6078.97,6078.97,6078.97,6078.97,181
2004/10/7,12:35:00,6087.23,6087.23,6087.23,6087.23,212
2004/10/7,12:36:00,6090.17,6090.17,6090.17,6090.17,325
2004/10/7,12:37:00,6085.99,6085.99,6085.99,6085.99,234
2004/10/7,12:38:00,6087.31,6087.31,6087.31,6087.31,186
2004/10/7,12:39:00,6088.47,6088.47,6088.47,6088.47,182
2004/10/7,12:40:00,6085.40,6085.40,6085.40,6085.40,237
2004/10/7,12:41:00,6089.37,6089.37,6089.37,6089.37,178
2004/10/7,12:42:00,6088.58,6088.58,6088.58,6088.58,171
2004/10/7,12:43:00,6086.64,6086.64,6086.64,6086.64,145
2004/10/7,12:44:00,6086.66,6086.66,6086.66,6086.66,149
2004/10/7,12:45:00,6086.37,6086.37,6086.37,6086.37,188
2004/10/7,12:46:00,6086.68,6086.68,6086.68,6086.68,179
2004/10/7,12:47:00,6085.53,6085.53,6085.53,6085.53,196
2004/10/7,12:48:00,6087.46,6087.46,6087.46,6087.46,229
2004/10/7,12:49:00,6088.83,6088.83,6088.83,6088.83,207
2004/10/7,12:50:00,6086.30,6086.30,6086.30,6086.30,165
2004/10/7,12:51:00,6089.68,6089.68,6089.68,6089.68,162
2004/10/7,12:52:00,6085.45,6085.45,6085.45,6085.45,216
2004/10/7,12:53:00,6086.49,6086.49,6086.49,6086.49,236
2004/10/7,12:54:00,6089.04,6089.04,6089.04,6089.04,236
2004/10/7,12:55:00,6088.31,6088.31,6088.31,6088.31,226
2004/10/7,12:56:00,6082.63,6082.63,6082.63,6082.63,250
2004/10/7,12:57:00,6084.06,6084.06,6084.06,6084.06,192
2004/10/7,12:58:00,6083.29,6083.29,6083.29,6083.29,233
2004/10/7,12:59:00,6083.76,6083.76,6083.76,6083.76,288
2004/10/7,13:00:00,6083.98,6083.98,6083.98,6083.98,257
2004/10/7,13:01:00,6076.07,6076.07,6076.07,6076.07,297
2004/10/7,13:02:00,6074.96,6074.96,6074.96,6074.96,286
2004/10/7,13:03:00,6077.71,6077.71,6077.71,6077.71,339
2004/10/7,13:04:00,6073.72,6073.72,6073.72,6073.72,354
2004/10/7,13:05:00,6073.43,6073.43,6073.43,6073.43,378
2004/10/7,13:06:00,6069.57,6069.57,6069.57,6069.57,387
2004/10/7,13:07:00,6069.32,6069.32,6069.32,6069.32,439
2004/10/7,13:08:00,6066.19,6066.19,6066.19,6066.19,492
2004/10/7,13:09:00,6067.35,6067.35,6067.35,6067.35,357
2004/10/7,13:10:00,6073.17,6073.17,6073.17,6073.17,377
2004/10/7,13:11:00,6072.01,6072.01,6072.01,6072.01,375
2004/10/7,13:12:00,6077.14,6077.14,6077.14,6077.14,345
2004/10/7,13:13:00,6076.35,6076.35,6076.35,6076.35,430
2004/10/7,13:14:00,6074.41,6074.41,6074.41,6074.41,346
2004/10/7,13:15:00,6080.29,6080.29,6080.29,6080.29,351
2004/10/7,13:16:00,6081.39,6081.39,6081.39,6081.39,331
2004/10/7,13:17:00,6086.76,6086.76,6086.76,6086.76,356
2004/10/7,13:18:00,6083.92,6083.92,6083.92,6083.92,398
2004/10/7,13:19:00,6086.93,6086.93,6086.93,6086.93,399
2004/10/7,13:20:00,6087.12,6087.12,6087.12,6087.12,471
2004/10/7,13:21:00,6084.73,6084.73,6084.73,6084.73,507
2004/10/7,13:22:00,6085.87,6085.87,6085.87,6085.87,566
2004/10/7,13:23:00,6089.73,6089.73,6089.73,6089.73,551
2004/10/7,13:24:00,6091.23,6091.23,6091.23,6091.23,601
2004/10/7,13:25:00,6095.47,6095.47,6095.47,6095.47,838
2004/10/7,13:26:00,6095.47,6095.47,6095.47,6095.47,0
2004/10/7,13:27:00,6095.47,6095.47,6095.47,6095.47,0
2004/10/7,13:28:00,6095.47,6095.47,6095.47,6095.47,0
2004/10/7,13:29:00,6095.47,6095.47,6095.47,6095.47,0
2004/10/7,13:30:00,6103.00,6103.00,6103.00,6103.00,5089
2004/10/8,09:00:00,6103.00,6103.00,6103.00,6103.00,165
2004/10/8,09:01:00,6083.01,6083.01,6083.01,6083.01,1885
2004/10/8,09:02:00,6080.87,6080.87,6080.87,6080.87,548
2004/10/8,09:03:00,6082.91,6082.91,6082.91,6082.91,708
2004/10/8,09:04:00,6084.28,6084.28,6084.28,6084.28,699
2004/10/8,09:05:00,6083.09,6083.09,6083.09,6083.09,832
2004/10/8,09:06:00,6090.10,6090.10,6090.10,6090.10,959
2004/10/8,09:07:00,6093.79,6093.79,6093.79,6093.79,761
2004/10/8,09:08:00,6094.96,6094.96,6094.96,6094.96,767
2004/10/8,09:09:00,6093.66,6093.66,6093.66,6093.66,713
2004/10/8,09:10:00,6095.05,6095.05,6095.05,6095.05,651
2004/10/8,09:11:00,6089.92,6089.92,6089.92,6089.92,612
2004/10/8,09:12:00,6085.29,6085.29,6085.29,6085.29,547
2004/10/8,09:13:00,6088.29,6088.29,6088.29,6088.29,531
2004/10/8,09:14:00,6084.66,6084.66,6084.66,6084.66,484
2004/10/8,09:15:00,6083.50,6083.50,6083.50,6083.50,513
2004/10/8,09:16:00,6079.88,6079.88,6079.88,6079.88,534
2004/10/8,09:17:00,6075.86,6075.86,6075.86,6075.86,515
2004/10/8,09:18:00,6073.41,6073.41,6073.41,6073.41,563
2004/10/8,09:19:00,6075.42,6075.42,6075.42,6075.42,614
2004/10/8,09:20:00,6075.92,6075.92,6075.92,6075.92,484
2004/10/8,09:21:00,6074.25,6074.25,6074.25,6074.25,574
2004/10/8,09:22:00,6074.33,6074.33,6074.33,6074.33,423
2004/10/8,09:23:00,6080.63,6080.63,6080.63,6080.63,421
2004/10/8,09:24:00,6079.80,6079.80,6079.80,6079.80,446
2004/10/8,09:25:00,6081.53,6081.53,6081.53,6081.53,433
2004/10/8,09:26:00,6083.52,6083.52,6083.52,6083.52,393
2004/10/8,09:27:00,6087.79,6087.79,6087.79,6087.79,448
2004/10/8,09:28:00,6088.75,6088.75,6088.75,6088.75,477
2004/10/8,09:29:00,6090.51,6090.51,6090.51,6090.51,488
2004/10/8,09:30:00,6093.94,6093.94,6093.94,6093.94,448
2004/10/8,09:31:00,6091.13,6091.13,6091.13,6091.13,545
2004/10/8,09:32:00,6093.45,6093.45,6093.45,6093.45,485
2004/10/8,09:33:00,6092.28,6092.28,6092.28,6092.28,558
2004/10/8,09:34:00,6091.14,6091.14,6091.14,6091.14,416
2004/10/8,09:35:00,6092.53,6092.53,6092.53,6092.53,444
2004/10/8,09:36:00,6091.09,6091.09,6091.09,6091.09,485
2004/10/8,09:37:00,6090.23,6090.23,6090.23,6090.23,367
2004/10/8,09:38:00,6089.60,6089.60,6089.60,6089.60,359
2004/10/8,09:39:00,6091.89,6091.89,6091.89,6091.89,340
2004/10/8,09:40:00,6088.22,6088.22,6088.22,6088.22,258
2004/10/8,09:41:00,6089.82,6089.82,6089.82,6089.82,264
2004/10/8,09:42:00,6090.06,6090.06,6090.06,6090.06,261
2004/10/8,09:43:00,6086.35,6086.35,6086.35,6086.35,263
2004/10/8,09:44:00,6085.69,6085.69,6085.69,6085.69,327
2004/10/8,09:45:00,6082.45,6082.45,6082.45,6082.45,295
2004/10/8,09:46:00,6083.49,6083.49,6083.49,6083.49,316
2004/10/8,09:47:00,6080.51,6080.51,6080.51,6080.51,212
2004/10/8,09:48:00,6079.60,6079.60,6079.60,6079.60,297
2004/10/8,09:49:00,6077.80,6077.80,6077.80,6077.80,255
2004/10/8,09:50:00,6075.94,6075.94,6075.94,6075.94,235
2004/10/8,09:51:00,6077.96,6077.96,6077.96,6077.96,346
2004/10/8,09:52:00,6080.83,6080.83,6080.83,6080.83,317
2004/10/8,09:53:00,6079.20,6079.20,6079.20,6079.20,356
2004/10/8,09:54:00,6082.95,6082.95,6082.95,6082.95,264
2004/10/8,09:55:00,6078.87,6078.87,6078.87,6078.87,235
2004/10/8,09:56:00,6079.37,6079.37,6079.37,6079.37,248
2004/10/8,09:57:00,6084.93,6084.93,6084.93,6084.93,281
2004/10/8,09:58:00,6084.28,6084.28,6084.28,6084.28,326
2004/10/8,09:59:00,6080.99,6080.99,6080.99,6080.99,322
2004/10/8,10:00:00,6079.51,6079.51,6079.51,6079.51,416
2004/10/8,10:01:00,6084.53,6084.53,6084.53,6084.53,430
2004/10/8,10:02:00,6085.18,6085.18,6085.18,6085.18,352
2004/10/8,10:03:00,6085.25,6085.25,6085.25,6085.25,347
2004/10/8,10:04:00,6088.74,6088.74,6088.74,6088.74,264
2004/10/8,10:05:00,6085.49,6085.49,6085.49,6085.49,322
2004/10/8,10:06:00,6090.74,6090.74,6090.74,6090.74,419
2004/10/8,10:07:00,6091.61,6091.61,6091.61,6091.61,321
2004/10/8,10:08:00,6091.71,6091.71,6091.71,6091.71,416
2004/10/8,10:09:00,6098.21,6098.21,6098.21,6098.21,496
2004/10/8,10:10:00,6101.36,6101.36,6101.36,6101.36,631
2004/10/8,10:11:00,6104.43,6104.43,6104.43,6104.43,675
2004/10/8,10:12:00,6103.03,6103.03,6103.03,6103.03,816
2004/10/8,10:13:00,6104.89,6104.89,6104.89,6104.89,723
2004/10/8,10:14:00,6104.94,6104.94,6104.94,6104.94,708
2004/10/8,10:15:00,6105.09,6105.09,6105.09,6105.09,580
2004/10/8,10:16:00,6106.33,6106.33,6106.33,6106.33,457
2004/10/8,10:17:00,6104.55,6104.55,6104.55,6104.55,444
2004/10/8,10:18:00,6103.37,6103.37,6103.37,6103.37,404
2004/10/8,10:19:00,6103.27,6103.27,6103.27,6103.27,378
2004/10/8,10:20:00,6102.24,6102.24,6102.24,6102.24,307
2004/10/8,10:21:00,6099.41,6099.41,6099.41,6099.41,335
2004/10/8,10:22:00,6098.29,6098.29,6098.29,6098.29,267
2004/10/8,10:23:00,6096.18,6096.18,6096.18,6096.18,289
2004/10/8,10:24:00,6094.30,6094.30,6094.30,6094.30,308
2004/10/8,10:25:00,6096.91,6096.91,6096.91,6096.91,274
2004/10/8,10:26:00,6098.49,6098.49,6098.49,6098.49,316
2004/10/8,10:27:00,6093.82,6093.82,6093.82,6093.82,202
2004/10/8,10:28:00,6099.44,6099.44,6099.44,6099.44,341
2004/10/8,10:29:00,6092.84,6092.84,6092.84,6092.84,251
2004/10/8,10:30:00,6091.83,6091.83,6091.83,6091.83,270
2004/10/8,10:31:00,6096.81,6096.81,6096.81,6096.81,299
2004/10/8,10:32:00,6086.97,6086.97,6086.97,6086.97,451
2004/10/8,10:33:00,6083.73,6083.73,6083.73,6083.73,397
2004/10/8,10:34:00,6086.47,6086.47,6086.47,6086.47,392
2004/10/8,10:35:00,6084.53,6084.53,6084.53,6084.53,394
2004/10/8,10:36:00,6088.88,6088.88,6088.88,6088.88,302
2004/10/8,10:37:00,6089.29,6089.29,6089.29,6089.29,215
2004/10/8,10:38:00,6089.19,6089.19,6089.19,6089.19,254
2004/10/8,10:39:00,6087.87,6087.87,6087.87,6087.87,238
2004/10/8,10:40:00,6087.55,6087.55,6087.55,6087.55,186
2004/10/8,10:41:00,6088.47,6088.47,6088.47,6088.47,210
2004/10/8,10:42:00,6090.46,6090.46,6090.46,6090.46,208
2004/10/8,10:43:00,6091.97,6091.97,6091.97,6091.97,259
2004/10/8,10:44:00,6093.13,6093.13,6093.13,6093.13,182
2004/10/8,10:45:00,6089.26,6089.26,6089.26,6089.26,207
2004/10/8,10:46:00,6092.80,6092.80,6092.80,6092.80,215
2004/10/8,10:47:00,6094.14,6094.14,6094.14,6094.14,338
2004/10/8,10:48:00,6098.45,6098.45,6098.45,6098.45,381
2004/10/8,10:49:00,6097.91,6097.91,6097.91,6097.91,355
2004/10/8,10:50:00,6100.25,6100.25,6100.25,6100.25,372
2004/10/8,10:51:00,6101.44,6101.44,6101.44,6101.44,290
2004/10/8,10:52:00,6098.45,6098.45,6098.45,6098.45,224
2004/10/8,10:53:00,6097.23,6097.23,6097.23,6097.23,247
2004/10/8,10:54:00,6096.56,6096.56,6096.56,6096.56,234
2004/10/8,10:55:00,6095.92,6095.92,6095.92,6095.92,182
2004/10/8,10:56:00,6098.53,6098.53,6098.53,6098.53,197
2004/10/8,10:57:00,6097.92,6097.92,6097.92,6097.92,198
2004/10/8,10:58:00,6097.65,6097.65,6097.65,6097.65,341
2004/10/8,10:59:00,6091.99,6091.99,6091.99,6091.99,173
2004/10/8,11:00:00,6094.06,6094.06,6094.06,6094.06,215
2004/10/8,11:01:00,6094.85,6094.85,6094.85,6094.85,212
2004/10/8,11:02:00,6096.31,6096.31,6096.31,6096.31,166
2004/10/8,11:03:00,6099.80,6099.80,6099.80,6099.80,192
2004/10/8,11:04:00,6099.89,6099.89,6099.89,6099.89,296
2004/10/8,11:05:00,6095.30,6095.30,6095.30,6095.30,198
2004/10/8,11:06:00,6104.83,6104.83,6104.83,6104.83,329
2004/10/8,11:07:00,6097.66,6097.66,6097.66,6097.66,351
2004/10/8,11:08:00,6098.44,6098.44,6098.44,6098.44,351
2004/10/8,11:09:00,6101.11,6101.11,6101.11,6101.11,296
2004/10/8,11:10:00,6101.33,6101.33,6101.33,6101.33,256
2004/10/8,11:11:00,6102.70,6102.70,6102.70,6102.70,365
2004/10/8,11:12:00,6100.65,6100.65,6100.65,6100.65,243
2004/10/8,11:13:00,6100.33,6100.33,6100.33,6100.33,211
2004/10/8,11:14:00,6099.71,6099.71,6099.71,6099.71,219
2004/10/8,11:15:00,6099.09,6099.09,6099.09,6099.09,187
2004/10/8,11:16:00,6098.84,6098.84,6098.84,6098.84,196
2004/10/8,11:17:00,6095.62,6095.62,6095.62,6095.62,231
2004/10/8,11:18:00,6097.20,6097.20,6097.20,6097.20,221
2004/10/8,11:19:00,6091.63,6091.63,6091.63,6091.63,221
2004/10/8,11:20:00,6093.22,6093.22,6093.22,6093.22,243
2004/10/8,11:21:00,6092.72,6092.72,6092.72,6092.72,311
2004/10/8,11:22:00,6093.22,6093.22,6093.22,6093.22,231
2004/10/8,11:23:00,6091.91,6091.91,6091.91,6091.91,267
2004/10/8,11:24:00,6089.68,6089.68,6089.68,6089.68,209
2004/10/8,11:25:00,6088.84,6088.84,6088.84,6088.84,275
2004/10/8,11:26:00,6090.20,6090.20,6090.20,6090.20,218
2004/10/8,11:27:00,6090.45,6090.45,6090.45,6090.45,346
2004/10/8,11:28:00,6089.55,6089.55,6089.55,6089.55,369
2004/10/8,11:29:00,6091.49,6091.49,6091.49,6091.49,253
2004/10/8,11:30:00,6094.45,6094.45,6094.45,6094.45,190
2004/10/8,11:31:00,6095.25,6095.25,6095.25,6095.25,309
2004/10/8,11:32:00,6095.52,6095.52,6095.52,6095.52,240
2004/10/8,11:33:00,6100.76,6100.76,6100.76,6100.76,314
2004/10/8,11:34:00,6098.20,6098.20,6098.20,6098.20,354
2004/10/8,11:35:00,6104.52,6104.52,6104.52,6104.52,350
2004/10/8,11:36:00,6102.27,6102.27,6102.27,6102.27,313
2004/10/8,11:37:00,6102.06,6102.06,6102.06,6102.06,302
2004/10/8,11:38:00,6107.36,6107.36,6107.36,6107.36,357
2004/10/8,11:39:00,6108.76,6108.76,6108.76,6108.76,334
2004/10/8,11:40:00,6104.42,6104.42,6104.42,6104.42,269
2004/10/8,11:41:00,6107.07,6107.07,6107.07,6107.07,257
2004/10/8,11:42:00,6104.99,6104.99,6104.99,6104.99,282
2004/10/8,11:43:00,6106.27,6106.27,6106.27,6106.27,217
2004/10/8,11:44:00,6105.50,6105.50,6105.50,6105.50,210
2004/10/8,11:45:00,6106.87,6106.87,6106.87,6106.87,286
2004/10/8,11:46:00,6104.55,6104.55,6104.55,6104.55,344
2004/10/8,11:47:00,6111.25,6111.25,6111.25,6111.25,391
2004/10/8,11:48:00,6115.67,6115.67,6115.67,6115.67,424
2004/10/8,11:49:00,6113.44,6113.44,6113.44,6113.44,541
2004/10/8,11:50:00,6112.90,6112.90,6112.90,6112.90,339
2004/10/8,11:51:00,6109.43,6109.43,6109.43,6109.43,376
2004/10/8,11:52:00,6109.96,6109.96,6109.96,6109.96,372
2004/10/8,11:53:00,6110.68,6110.68,6110.68,6110.68,339
2004/10/8,11:54:00,6109.87,6109.87,6109.87,6109.87,317
2004/10/8,11:55:00,6113.81,6113.81,6113.81,6113.81,294
2004/10/8,11:56:00,6109.41,6109.41,6109.41,6109.41,271
2004/10/8,11:57:00,6111.21,6111.21,6111.21,6111.21,302
2004/10/8,11:58:00,6111.58,6111.58,6111.58,6111.58,306
2004/10/8,11:59:00,6115.93,6115.93,6115.93,6115.93,215
2004/10/8,12:00:00,6110.46,6110.46,6110.46,6110.46,194
2004/10/8,12:01:00,6106.52,6106.52,6106.52,6106.52,256
2004/10/8,12:02:00,6109.82,6109.82,6109.82,6109.82,275
2004/10/8,12:03:00,6106.43,6106.43,6106.43,6106.43,210
2004/10/8,12:04:00,6107.73,6107.73,6107.73,6107.73,220
2004/10/8,12:05:00,6104.76,6104.76,6104.76,6104.76,305
2004/10/8,12:06:00,6101.94,6101.94,6101.94,6101.94,245
2004/10/8,12:07:00,6100.88,6100.88,6100.88,6100.88,232
2004/10/8,12:08:00,6098.79,6098.79,6098.79,6098.79,238
2004/10/8,12:09:00,6103.26,6103.26,6103.26,6103.26,238
2004/10/8,12:10:00,6101.36,6101.36,6101.36,6101.36,267
2004/10/8,12:11:00,6100.56,6100.56,6100.56,6100.56,241
2004/10/8,12:12:00,6103.57,6103.57,6103.57,6103.57,216
2004/10/8,12:13:00,6099.09,6099.09,6099.09,6099.09,179
2004/10/8,12:14:00,6102.06,6102.06,6102.06,6102.06,185
2004/10/8,12:15:00,6101.97,6101.97,6101.97,6101.97,240
2004/10/8,12:16:00,6100.30,6100.30,6100.30,6100.30,157
2004/10/8,12:17:00,6100.46,6100.46,6100.46,6100.46,208
2004/10/8,12:18:00,6097.65,6097.65,6097.65,6097.65,199
2004/10/8,12:19:00,6096.03,6096.03,6096.03,6096.03,247
2004/10/8,12:20:00,6101.75,6101.75,6101.75,6101.75,303
2004/10/8,12:21:00,6098.30,6098.30,6098.30,6098.30,223
2004/10/8,12:22:00,6099.47,6099.47,6099.47,6099.47,230
2004/10/8,12:23:00,6099.93,6099.93,6099.93,6099.93,199
2004/10/8,12:24:00,6095.05,6095.05,6095.05,6095.05,167
2004/10/8,12:25:00,6094.48,6094.48,6094.48,6094.48,192
2004/10/8,12:26:00,6095.69,6095.69,6095.69,6095.69,206
2004/10/8,12:27:00,6094.73,6094.73,6094.73,6094.73,243
2004/10/8,12:28:00,6094.56,6094.56,6094.56,6094.56,224
2004/10/8,12:29:00,6096.39,6096.39,6096.39,6096.39,222
2004/10/8,12:30:00,6099.31,6099.31,6099.31,6099.31,241
2004/10/8,12:31:00,6096.62,6096.62,6096.62,6096.62,220
2004/10/8,12:32:00,6093.90,6093.90,6093.90,6093.90,174
2004/10/8,12:33:00,6095.85,6095.85,6095.85,6095.85,181
2004/10/8,12:34:00,6094.51,6094.51,6094.51,6094.51,222
2004/10/8,12:35:00,6093.21,6093.21,6093.21,6093.21,178
2004/10/8,12:36:00,6093.91,6093.91,6093.91,6093.91,193
2004/10/8,12:37:00,6092.77,6092.77,6092.77,6092.77,224
2004/10/8,12:38:00,6093.95,6093.95,6093.95,6093.95,177
2004/10/8,12:39:00,6090.89,6090.89,6090.89,6090.89,180
2004/10/8,12:40:00,6092.42,6092.42,6092.42,6092.42,252
2004/10/8,12:41:00,6091.14,6091.14,6091.14,6091.14,276
2004/10/8,12:42:00,6091.83,6091.83,6091.83,6091.83,184
2004/10/8,12:43:00,6093.27,6093.27,6093.27,6093.27,226
2004/10/8,12:44:00,6088.69,6088.69,6088.69,6088.69,290
2004/10/8,12:45:00,6086.42,6086.42,6086.42,6086.42,221
2004/10/8,12:46:00,6087.37,6087.37,6087.37,6087.37,277
2004/10/8,12:47:00,6089.99,6089.99,6089.99,6089.99,239
2004/10/8,12:48:00,6089.60,6089.60,6089.60,6089.60,211
2004/10/8,12:49:00,6089.97,6089.97,6089.97,6089.97,272
2004/10/8,12:50:00,6088.35,6088.35,6088.35,6088.35,186
2004/10/8,12:51:00,6093.14,6093.14,6093.14,6093.14,186
2004/10/8,12:52:00,6092.08,6092.08,6092.08,6092.08,153
2004/10/8,12:53:00,6093.69,6093.69,6093.69,6093.69,159
2004/10/8,12:54:00,6093.36,6093.36,6093.36,6093.36,147
2004/10/8,12:55:00,6092.64,6092.64,6092.64,6092.64,172
2004/10/8,12:56:00,6094.57,6094.57,6094.57,6094.57,224
2004/10/8,12:57:00,6092.55,6092.55,6092.55,6092.55,204
2004/10/8,12:58:00,6093.73,6093.73,6093.73,6093.73,219
2004/10/8,12:59:00,6095.14,6095.14,6095.14,6095.14,214
2004/10/8,13:00:00,6092.04,6092.04,6092.04,6092.04,231
2004/10/8,13:01:00,6097.11,6097.11,6097.11,6097.11,186
2004/10/8,13:02:00,6096.73,6096.73,6096.73,6096.73,240
2004/10/8,13:03:00,6098.53,6098.53,6098.53,6098.53,210
2004/10/8,13:04:00,6096.45,6096.45,6096.45,6096.45,231
2004/10/8,13:05:00,6093.52,6093.52,6093.52,6093.52,220
2004/10/8,13:06:00,6090.35,6090.35,6090.35,6090.35,252
2004/10/8,13:07:00,6090.39,6090.39,6090.39,6090.39,283
2004/10/8,13:08:00,6091.63,6091.63,6091.63,6091.63,315
2004/10/8,13:09:00,6086.78,6086.78,6086.78,6086.78,471
2004/10/8,13:10:00,6088.04,6088.04,6088.04,6088.04,315
2004/10/8,13:11:00,6091.79,6091.79,6091.79,6091.79,401
2004/10/8,13:12:00,6091.74,6091.74,6091.74,6091.74,341
2004/10/8,13:13:00,6095.15,6095.15,6095.15,6095.15,391
2004/10/8,13:14:00,6092.37,6092.37,6092.37,6092.37,371
2004/10/8,13:15:00,6091.61,6091.61,6091.61,6091.61,378
2004/10/8,13:16:00,6096.81,6096.81,6096.81,6096.81,524
2004/10/8,13:17:00,6097.75,6097.75,6097.75,6097.75,537
2004/10/8,13:18:00,6097.01,6097.01,6097.01,6097.01,535
2004/10/8,13:19:00,6101.30,6101.30,6101.30,6101.30,507
2004/10/8,13:20:00,6099.32,6099.32,6099.32,6099.32,515
2004/10/8,13:21:00,6103.30,6103.30,6103.30,6103.30,605
2004/10/8,13:22:00,6102.60,6102.60,6102.60,6102.60,598
2004/10/8,13:23:00,6101.17,6101.17,6101.17,6101.17,607
2004/10/8,13:24:00,6099.22,6099.22,6099.22,6099.22,684
2004/10/8,13:25:00,6098.58,6098.58,6098.58,6098.58,641
2004/10/8,13:26:00,6098.58,6098.58,6098.58,6098.58,0
2004/10/8,13:27:00,6098.58,6098.58,6098.58,6098.58,0
2004/10/8,13:28:00,6098.58,6098.58,6098.58,6098.58,0
2004/10/8,13:29:00,6098.58,6098.58,6098.58,6098.58,0
2004/10/8,13:30:00,6102.16,6102.16,6102.16,6102.16,4992
2004/10/11,09:00:00,6102.16,6102.16,6102.16,6102.16,171
2004/10/11,09:01:00,6079.25,6079.25,6079.25,6079.25,2141
2004/10/11,09:02:00,6081.15,6081.15,6081.15,6081.15,737
2004/10/11,09:03:00,6077.15,6077.15,6077.15,6077.15,772
2004/10/11,09:04:00,6079.83,6079.83,6079.83,6079.83,671
2004/10/11,09:05:00,6084.55,6084.55,6084.55,6084.55,799
2004/10/11,09:06:00,6082.85,6082.85,6082.85,6082.85,788
2004/10/11,09:07:00,6082.65,6082.65,6082.65,6082.65,736
2004/10/11,09:08:00,6080.21,6080.21,6080.21,6080.21,717
2004/10/11,09:09:00,6084.40,6084.40,6084.40,6084.40,690
2004/10/11,09:10:00,6076.93,6076.93,6076.93,6076.93,581
2004/10/11,09:11:00,6076.41,6076.41,6076.41,6076.41,611
2004/10/11,09:12:00,6073.68,6073.68,6073.68,6073.68,576
2004/10/11,09:13:00,6072.10,6072.10,6072.10,6072.10,524
2004/10/11,09:14:00,6070.75,6070.75,6070.75,6070.75,514
2004/10/11,09:15:00,6066.04,6066.04,6066.04,6066.04,529
2004/10/11,09:16:00,6064.58,6064.58,6064.58,6064.58,558
2004/10/11,09:17:00,6062.10,6062.10,6062.10,6062.10,491
2004/10/11,09:18:00,6058.01,6058.01,6058.01,6058.01,541
2004/10/11,09:19:00,6051.18,6051.18,6051.18,6051.18,670
2004/10/11,09:20:00,6046.69,6046.69,6046.69,6046.69,654
2004/10/11,09:21:00,6047.57,6047.57,6047.57,6047.57,542
2004/10/11,09:22:00,6043.49,6043.49,6043.49,6043.49,614
2004/10/11,09:23:00,6042.05,6042.05,6042.05,6042.05,460
2004/10/11,09:24:00,6041.83,6041.83,6041.83,6041.83,466
2004/10/11,09:25:00,6044.79,6044.79,6044.79,6044.79,468
2004/10/11,09:26:00,6050.62,6050.62,6050.62,6050.62,488
2004/10/11,09:27:00,6054.95,6054.95,6054.95,6054.95,570
2004/10/11,09:28:00,6058.01,6058.01,6058.01,6058.01,507
2004/10/11,09:29:00,6063.42,6063.42,6063.42,6063.42,641
2004/10/11,09:30:00,6068.26,6068.26,6068.26,6068.26,648
2004/10/11,09:31:00,6070.52,6070.52,6070.52,6070.52,625
2004/10/11,09:32:00,6066.54,6066.54,6066.54,6066.54,530
2004/10/11,09:33:00,6065.55,6065.55,6065.55,6065.55,490
2004/10/11,09:34:00,6064.20,6064.20,6064.20,6064.20,403
2004/10/11,09:35:00,6065.44,6065.44,6065.44,6065.44,351
2004/10/11,09:36:00,6067.49,6067.49,6067.49,6067.49,348
2004/10/11,09:37:00,6065.13,6065.13,6065.13,6065.13,260
2004/10/11,09:38:00,6059.89,6059.89,6059.89,6059.89,265
2004/10/11,09:39:00,6057.09,6057.09,6057.09,6057.09,307
2004/10/11,09:40:00,6058.09,6058.09,6058.09,6058.09,275
2004/10/11,09:41:00,6056.87,6056.87,6056.87,6056.87,383
2004/10/11,09:42:00,6051.80,6051.80,6051.80,6051.80,272
2004/10/11,09:43:00,6050.69,6050.69,6050.69,6050.69,246
2004/10/11,09:44:00,6046.53,6046.53,6046.53,6046.53,249
2004/10/11,09:45:00,6050.31,6050.31,6050.31,6050.31,274
2004/10/11,09:46:00,6046.25,6046.25,6046.25,6046.25,373
2004/10/11,09:47:00,6044.43,6044.43,6044.43,6044.43,346
2004/10/11,09:48:00,6047.60,6047.60,6047.60,6047.60,297
2004/10/11,09:49:00,6051.33,6051.33,6051.33,6051.33,271
2004/10/11,09:50:00,6048.66,6048.66,6048.66,6048.66,260
2004/10/11,09:51:00,6050.78,6050.78,6050.78,6050.78,342
2004/10/11,09:52:00,6053.78,6053.78,6053.78,6053.78,333
2004/10/11,09:53:00,6055.60,6055.60,6055.60,6055.60,339
2004/10/11,09:54:00,6056.06,6056.06,6056.06,6056.06,329
2004/10/11,09:55:00,6062.46,6062.46,6062.46,6062.46,464
2004/10/11,09:56:00,6062.69,6062.69,6062.69,6062.69,386
2004/10/11,09:57:00,6064.48,6064.48,6064.48,6064.48,411
2004/10/11,09:58:00,6066.52,6066.52,6066.52,6066.52,284
2004/10/11,09:59:00,6069.82,6069.82,6069.82,6069.82,242
2004/10/11,10:00:00,6070.28,6070.28,6070.28,6070.28,240
2004/10/11,10:01:00,6066.24,6066.24,6066.24,6066.24,219
2004/10/11,10:02:00,6065.68,6065.68,6065.68,6065.68,221
2004/10/11,10:03:00,6061.06,6061.06,6061.06,6061.06,203
2004/10/11,10:04:00,6062.23,6062.23,6062.23,6062.23,206
2004/10/11,10:05:00,6059.83,6059.83,6059.83,6059.83,192
2004/10/11,10:06:00,6060.58,6060.58,6060.58,6060.58,230
2004/10/11,10:07:00,6059.71,6059.71,6059.71,6059.71,219
2004/10/11,10:08:00,6061.75,6061.75,6061.75,6061.75,182
2004/10/11,10:09:00,6065.03,6065.03,6065.03,6065.03,180
2004/10/11,10:10:00,6061.29,6061.29,6061.29,6061.29,254
2004/10/11,10:11:00,6061.93,6061.93,6061.93,6061.93,305
2004/10/11,10:12:00,6067.13,6067.13,6067.13,6067.13,296
2004/10/11,10:13:00,6065.00,6065.00,6065.00,6065.00,307
2004/10/11,10:14:00,6064.08,6064.08,6064.08,6064.08,275
2004/10/11,10:15:00,6065.78,6065.78,6065.78,6065.78,225
2004/10/11,10:16:00,6064.88,6064.88,6064.88,6064.88,269
2004/10/11,10:17:00,6061.96,6061.96,6061.96,6061.96,254
2004/10/11,10:18:00,6065.78,6065.78,6065.78,6065.78,234
2004/10/11,10:19:00,6066.42,6066.42,6066.42,6066.42,288
2004/10/11,10:20:00,6065.40,6065.40,6065.40,6065.40,307
2004/10/11,10:21:00,6065.76,6065.76,6065.76,6065.76,297
2004/10/11,10:22:00,6064.21,6064.21,6064.21,6064.21,343
2004/10/11,10:23:00,6066.43,6066.43,6066.43,6066.43,384
2004/10/11,10:24:00,6063.54,6063.54,6063.54,6063.54,326
2004/10/11,10:25:00,6064.07,6064.07,6064.07,6064.07,413
2004/10/11,10:26:00,6064.09,6064.09,6064.09,6064.09,347
2004/10/11,10:27:00,6064.45,6064.45,6064.45,6064.45,318
2004/10/11,10:28:00,6063.44,6063.44,6063.44,6063.44,291
2004/10/11,10:29:00,6063.61,6063.61,6063.61,6063.61,226
2004/10/11,10:30:00,6063.45,6063.45,6063.45,6063.45,340
2004/10/11,10:31:00,6063.17,6063.17,6063.17,6063.17,324
2004/10/11,10:32:00,6057.92,6057.92,6057.92,6057.92,224
2004/10/11,10:33:00,6060.16,6060.16,6060.16,6060.16,247
2004/10/11,10:34:00,6057.68,6057.68,6057.68,6057.68,221
2004/10/11,10:35:00,6058.23,6058.23,6058.23,6058.23,241
2004/10/11,10:36:00,6055.05,6055.05,6055.05,6055.05,240
2004/10/11,10:37:00,6057.66,6057.66,6057.66,6057.66,254
2004/10/11,10:38:00,6059.74,6059.74,6059.74,6059.74,224
2004/10/11,10:39:00,6054.40,6054.40,6054.40,6054.40,259
2004/10/11,10:40:00,6052.37,6052.37,6052.37,6052.37,216
2004/10/11,10:41:00,6055.02,6055.02,6055.02,6055.02,216
2004/10/11,10:42:00,6054.23,6054.23,6054.23,6054.23,207
2004/10/11,10:43:00,6055.37,6055.37,6055.37,6055.37,207
2004/10/11,10:44:00,6052.93,6052.93,6052.93,6052.93,224
2004/10/11,10:45:00,6058.23,6058.23,6058.23,6058.23,198
2004/10/11,10:46:00,6054.36,6054.36,6054.36,6054.36,197
2004/10/11,10:47:00,6055.32,6055.32,6055.32,6055.32,173
2004/10/11,10:48:00,6051.39,6051.39,6051.39,6051.39,212
2004/10/11,10:49:00,6053.73,6053.73,6053.73,6053.73,160
2004/10/11,10:50:00,6053.47,6053.47,6053.47,6053.47,198
2004/10/11,10:51:00,6053.46,6053.46,6053.46,6053.46,189
2004/10/11,10:52:00,6052.21,6052.21,6052.21,6052.21,156
2004/10/11,10:53:00,6051.24,6051.24,6051.24,6051.24,207
2004/10/11,10:54:00,6051.27,6051.27,6051.27,6051.27,181
2004/10/11,10:55:00,6049.92,6049.92,6049.92,6049.92,199
2004/10/11,10:56:00,6048.25,6048.25,6048.25,6048.25,239
2004/10/11,10:57:00,6050.11,6050.11,6050.11,6050.11,192
2004/10/11,10:58:00,6052.80,6052.80,6052.80,6052.80,148
2004/10/11,10:59:00,6052.40,6052.40,6052.40,6052.40,169
2004/10/11,11:00:00,6057.23,6057.23,6057.23,6057.23,207
2004/10/11,11:01:00,6050.95,6050.95,6050.95,6050.95,168
2004/10/11,11:02:00,6051.45,6051.45,6051.45,6051.45,152
2004/10/11,11:03:00,6049.35,6049.35,6049.35,6049.35,126
2004/10/11,11:04:00,6050.34,6050.34,6050.34,6050.34,150
2004/10/11,11:05:00,6048.23,6048.23,6048.23,6048.23,147
2004/10/11,11:06:00,6048.78,6048.78,6048.78,6048.78,179
2004/10/11,11:07:00,6051.55,6051.55,6051.55,6051.55,130
2004/10/11,11:08:00,6049.38,6049.38,6049.38,6049.38,167
2004/10/11,11:09:00,6051.31,6051.31,6051.31,6051.31,217
2004/10/11,11:10:00,6050.51,6050.51,6050.51,6050.51,201
2004/10/11,11:11:00,6053.78,6053.78,6053.78,6053.78,197
2004/10/11,11:12:00,6050.01,6050.01,6050.01,6050.01,123
2004/10/11,11:13:00,6051.78,6051.78,6051.78,6051.78,221
2004/10/11,11:14:00,6046.52,6046.52,6046.52,6046.52,252
2004/10/11,11:15:00,6051.93,6051.93,6051.93,6051.93,248
2004/10/11,11:16:00,6046.18,6046.18,6046.18,6046.18,207
2004/10/11,11:17:00,6044.02,6044.02,6044.02,6044.02,202
2004/10/11,11:18:00,6042.25,6042.25,6042.25,6042.25,225
2004/10/11,11:19:00,6041.89,6041.89,6041.89,6041.89,255
2004/10/11,11:20:00,6045.86,6045.86,6045.86,6045.86,268
2004/10/11,11:21:00,6047.08,6047.08,6047.08,6047.08,254
2004/10/11,11:22:00,6042.99,6042.99,6042.99,6042.99,226
2004/10/11,11:23:00,6045.63,6045.63,6045.63,6045.63,148
2004/10/11,11:24:00,6041.54,6041.54,6041.54,6041.54,147
2004/10/11,11:25:00,6041.31,6041.31,6041.31,6041.31,221
2004/10/11,11:26:00,6041.60,6041.60,6041.60,6041.60,173
2004/10/11,11:27:00,6045.54,6045.54,6045.54,6045.54,139
2004/10/11,11:28:00,6047.74,6047.74,6047.74,6047.74,146
2004/10/11,11:29:00,6049.28,6049.28,6049.28,6049.28,174
2004/10/11,11:30:00,6053.44,6053.44,6053.44,6053.44,193
2004/10/11,11:31:00,6044.69,6044.69,6044.69,6044.69,143
2004/10/11,11:32:00,6049.50,6049.50,6049.50,6049.50,162
2004/10/11,11:33:00,6051.71,6051.71,6051.71,6051.71,142
2004/10/11,11:34:00,6048.31,6048.31,6048.31,6048.31,124
2004/10/11,11:35:00,6053.16,6053.16,6053.16,6053.16,117
2004/10/11,11:36:00,6049.05,6049.05,6049.05,6049.05,146
2004/10/11,11:37:00,6049.73,6049.73,6049.73,6049.73,162
2004/10/11,11:38:00,6047.60,6047.60,6047.60,6047.60,163
2004/10/11,11:39:00,6049.29,6049.29,6049.29,6049.29,140
2004/10/11,11:40:00,6053.29,6053.29,6053.29,6053.29,223
2004/10/11,11:41:00,6052.92,6052.92,6052.92,6052.92,292
2004/10/11,11:42:00,6055.17,6055.17,6055.17,6055.17,305
2004/10/11,11:43:00,6052.63,6052.63,6052.63,6052.63,304
2004/10/11,11:44:00,6051.84,6051.84,6051.84,6051.84,317
2004/10/11,11:45:00,6055.26,6055.26,6055.26,6055.26,330
2004/10/11,11:46:00,6057.07,6057.07,6057.07,6057.07,148
2004/10/11,11:47:00,6055.13,6055.13,6055.13,6055.13,157
2004/10/11,11:48:00,6055.27,6055.27,6055.27,6055.27,263
2004/10/11,11:49:00,6054.53,6054.53,6054.53,6054.53,134
2004/10/11,11:50:00,6053.18,6053.18,6053.18,6053.18,172
2004/10/11,11:51:00,6053.14,6053.14,6053.14,6053.14,180
2004/10/11,11:52:00,6053.84,6053.84,6053.84,6053.84,141
2004/10/11,11:53:00,6057.04,6057.04,6057.04,6057.04,193
2004/10/11,11:54:00,6052.84,6052.84,6052.84,6052.84,144
2004/10/11,11:55:00,6052.43,6052.43,6052.43,6052.43,145
2004/10/11,11:56:00,6051.12,6051.12,6051.12,6051.12,158
2004/10/11,11:57:00,6050.84,6050.84,6050.84,6050.84,161
2004/10/11,11:58:00,6054.52,6054.52,6054.52,6054.52,153
2004/10/11,11:59:00,6052.20,6052.20,6052.20,6052.20,131
2004/10/11,12:00:00,6054.48,6054.48,6054.48,6054.48,121
2004/10/11,12:01:00,6053.72,6053.72,6053.72,6053.72,133
2004/10/11,12:02:00,6054.72,6054.72,6054.72,6054.72,164
2004/10/11,12:03:00,6054.65,6054.65,6054.65,6054.65,103
2004/10/11,12:04:00,6052.11,6052.11,6052.11,6052.11,113
2004/10/11,12:05:00,6058.86,6058.86,6058.86,6058.86,108
2004/10/11,12:06:00,6055.53,6055.53,6055.53,6055.53,102
2004/10/11,12:07:00,6055.65,6055.65,6055.65,6055.65,111
2004/10/11,12:08:00,6053.56,6053.56,6053.56,6053.56,113
2004/10/11,12:09:00,6059.05,6059.05,6059.05,6059.05,141
2004/10/11,12:10:00,6056.47,6056.47,6056.47,6056.47,154
2004/10/11,12:11:00,6054.03,6054.03,6054.03,6054.03,136
2004/10/11,12:12:00,6053.48,6053.48,6053.48,6053.48,164
2004/10/11,12:13:00,6050.83,6050.83,6050.83,6050.83,205
2004/10/11,12:14:00,6054.21,6054.21,6054.21,6054.21,167
2004/10/11,12:15:00,6055.35,6055.35,6055.35,6055.35,150
2004/10/11,12:16:00,6052.21,6052.21,6052.21,6052.21,158
2004/10/11,12:17:00,6053.91,6053.91,6053.91,6053.91,113
2004/10/11,12:18:00,6055.37,6055.37,6055.37,6055.37,126
2004/10/11,12:19:00,6050.55,6050.55,6050.55,6050.55,113
2004/10/11,12:20:00,6049.83,6049.83,6049.83,6049.83,153
2004/10/11,12:21:00,6054.09,6054.09,6054.09,6054.09,115
2004/10/11,12:22:00,6053.84,6053.84,6053.84,6053.84,141
2004/10/11,12:23:00,6055.17,6055.17,6055.17,6055.17,121
2004/10/11,12:24:00,6059.38,6059.38,6059.38,6059.38,127
2004/10/11,12:25:00,6058.06,6058.06,6058.06,6058.06,140
2004/10/11,12:26:00,6057.55,6057.55,6057.55,6057.55,139
2004/10/11,12:27:00,6052.79,6052.79,6052.79,6052.79,178
2004/10/11,12:28:00,6057.08,6057.08,6057.08,6057.08,175
2004/10/11,12:29:00,6053.22,6053.22,6053.22,6053.22,154
2004/10/11,12:30:00,6056.30,6056.30,6056.30,6056.30,169
2004/10/11,12:31:00,6061.23,6061.23,6061.23,6061.23,247
2004/10/11,12:32:00,6054.13,6054.13,6054.13,6054.13,199
2004/10/11,12:33:00,6056.13,6056.13,6056.13,6056.13,280
2004/10/11,12:34:00,6054.89,6054.89,6054.89,6054.89,248
2004/10/11,12:35:00,6057.31,6057.31,6057.31,6057.31,215
2004/10/11,12:36:00,6055.48,6055.48,6055.48,6055.48,236
2004/10/11,12:37:00,6057.83,6057.83,6057.83,6057.83,204
2004/10/11,12:38:00,6056.28,6056.28,6056.28,6056.28,180
2004/10/11,12:39:00,6057.81,6057.81,6057.81,6057.81,186
2004/10/11,12:40:00,6056.05,6056.05,6056.05,6056.05,187
2004/10/11,12:41:00,6059.16,6059.16,6059.16,6059.16,205
2004/10/11,12:42:00,6060.12,6060.12,6060.12,6060.12,221
2004/10/11,12:43:00,6058.18,6058.18,6058.18,6058.18,211
2004/10/11,12:44:00,6058.04,6058.04,6058.04,6058.04,250
2004/10/11,12:45:00,6057.51,6057.51,6057.51,6057.51,329
2004/10/11,12:46:00,6059.34,6059.34,6059.34,6059.34,300
2004/10/11,12:47:00,6059.68,6059.68,6059.68,6059.68,208
2004/10/11,12:48:00,6062.81,6062.81,6062.81,6062.81,239
2004/10/11,12:49:00,6059.52,6059.52,6059.52,6059.52,408
2004/10/11,12:50:00,6069.55,6069.55,6069.55,6069.55,502
2004/10/11,12:51:00,6071.11,6071.11,6071.11,6071.11,523
2004/10/11,12:52:00,6069.59,6069.59,6069.59,6069.59,454
2004/10/11,12:53:00,6073.24,6073.24,6073.24,6073.24,475
2004/10/11,12:54:00,6071.83,6071.83,6071.83,6071.83,469
2004/10/11,12:55:00,6070.14,6070.14,6070.14,6070.14,372
2004/10/11,12:56:00,6073.19,6073.19,6073.19,6073.19,379
2004/10/11,12:57:00,6067.90,6067.90,6067.90,6067.90,357
2004/10/11,12:58:00,6066.39,6066.39,6066.39,6066.39,284
2004/10/11,12:59:00,6064.66,6064.66,6064.66,6064.66,264
2004/10/11,13:00:00,6065.17,6065.17,6065.17,6065.17,292
2004/10/11,13:01:00,6065.48,6065.48,6065.48,6065.48,261
2004/10/11,13:02:00,6065.76,6065.76,6065.76,6065.76,225
2004/10/11,13:03:00,6065.25,6065.25,6065.25,6065.25,269
2004/10/11,13:04:00,6062.53,6062.53,6062.53,6062.53,415
2004/10/11,13:05:00,6065.69,6065.69,6065.69,6065.69,292
2004/10/11,13:06:00,6063.83,6063.83,6063.83,6063.83,290
2004/10/11,13:07:00,6073.76,6073.76,6073.76,6073.76,332
2004/10/11,13:08:00,6079.57,6079.57,6079.57,6079.57,379
2004/10/11,13:09:00,6078.92,6078.92,6078.92,6078.92,503
2004/10/11,13:10:00,6082.62,6082.62,6082.62,6082.62,564
2004/10/11,13:11:00,6083.46,6083.46,6083.46,6083.46,609
2004/10/11,13:12:00,6088.92,6088.92,6088.92,6088.92,802
2004/10/11,13:13:00,6092.88,6092.88,6092.88,6092.88,914
2004/10/11,13:14:00,6091.27,6091.27,6091.27,6091.27,626
2004/10/11,13:15:00,6093.36,6093.36,6093.36,6093.36,596
2004/10/11,13:16:00,6096.28,6096.28,6096.28,6096.28,545
2004/10/11,13:17:00,6088.54,6088.54,6088.54,6088.54,452
2004/10/11,13:18:00,6089.41,6089.41,6089.41,6089.41,396
2004/10/11,13:19:00,6095.63,6095.63,6095.63,6095.63,509
2004/10/11,13:20:00,6084.58,6084.58,6084.58,6084.58,404
2004/10/11,13:21:00,6086.03,6086.03,6086.03,6086.03,423
2004/10/11,13:22:00,6091.09,6091.09,6091.09,6091.09,493
2004/10/11,13:23:00,6089.77,6089.77,6089.77,6089.77,535
2004/10/11,13:24:00,6091.22,6091.22,6091.22,6091.22,672
2004/10/11,13:25:00,6086.37,6086.37,6086.37,6086.37,735
2004/10/11,13:26:00,6086.48,6086.48,6086.48,6086.48,0
2004/10/11,13:27:00,6086.48,6086.48,6086.48,6086.48,0
2004/10/11,13:28:00,6086.48,6086.48,6086.48,6086.48,0
2004/10/11,13:29:00,6086.48,6086.48,6086.48,6086.48,0
2004/10/11,13:30:00,6089.28,6089.28,6089.28,6089.28,5215
2004/10/12,09:00:00,6089.28,6089.28,6089.28,6089.28,158
2004/10/12,09:01:00,6073.47,6073.47,6073.47,6073.47,2609
2004/10/12,09:02:00,6071.82,6071.82,6071.82,6071.82,860
2004/10/12,09:03:00,6074.61,6074.61,6074.61,6074.61,1164
2004/10/12,09:04:00,6077.97,6077.97,6077.97,6077.97,1149
2004/10/12,09:05:00,6073.24,6073.24,6073.24,6073.24,1170
2004/10/12,09:06:00,6076.28,6076.28,6076.28,6076.28,1186
2004/10/12,09:07:00,6075.96,6075.96,6075.96,6075.96,1166
2004/10/12,09:08:00,6072.65,6072.65,6072.65,6072.65,1147
2004/10/12,09:09:00,6072.16,6072.16,6072.16,6072.16,879
2004/10/12,09:10:00,6065.26,6065.26,6065.26,6065.26,935
2004/10/12,09:11:00,6067.76,6067.76,6067.76,6067.76,766
2004/10/12,09:12:00,6062.74,6062.74,6062.74,6062.74,775
2004/10/12,09:13:00,6062.07,6062.07,6062.07,6062.07,871
2004/10/12,09:14:00,6058.29,6058.29,6058.29,6058.29,809
2004/10/12,09:15:00,6059.79,6059.79,6059.79,6059.79,681
2004/10/12,09:16:00,6057.89,6057.89,6057.89,6057.89,634
2004/10/12,09:17:00,6052.62,6052.62,6052.62,6052.62,657
2004/10/12,09:18:00,6055.98,6055.98,6055.98,6055.98,563
2004/10/12,09:19:00,6061.81,6061.81,6061.81,6061.81,590
2004/10/12,09:20:00,6057.61,6057.61,6057.61,6057.61,592
2004/10/12,09:21:00,6057.96,6057.96,6057.96,6057.96,571
2004/10/12,09:22:00,6059.78,6059.78,6059.78,6059.78,516
2004/10/12,09:23:00,6059.48,6059.48,6059.48,6059.48,593
2004/10/12,09:24:00,6063.44,6063.44,6063.44,6063.44,552
2004/10/12,09:25:00,6066.44,6066.44,6066.44,6066.44,585
2004/10/12,09:26:00,6070.79,6070.79,6070.79,6070.79,593
2004/10/12,09:27:00,6072.13,6072.13,6072.13,6072.13,603
2004/10/12,09:28:00,6074.43,6074.43,6074.43,6074.43,579
2004/10/12,09:29:00,6072.39,6072.39,6072.39,6072.39,540
2004/10/12,09:30:00,6067.50,6067.50,6067.50,6067.50,642
2004/10/12,09:31:00,6073.18,6073.18,6073.18,6073.18,617
2004/10/12,09:32:00,6065.25,6065.25,6065.25,6065.25,587
2004/10/12,09:33:00,6064.67,6064.67,6064.67,6064.67,527
2004/10/12,09:34:00,6059.49,6059.49,6059.49,6059.49,478
2004/10/12,09:35:00,6059.02,6059.02,6059.02,6059.02,485
2004/10/12,09:36:00,6060.16,6060.16,6060.16,6060.16,449
2004/10/12,09:37:00,6057.85,6057.85,6057.85,6057.85,449
2004/10/12,09:38:00,6061.50,6061.50,6061.50,6061.50,464
2004/10/12,09:39:00,6051.21,6051.21,6051.21,6051.21,489
2004/10/12,09:40:00,6048.13,6048.13,6048.13,6048.13,534
2004/10/12,09:41:00,6047.57,6047.57,6047.57,6047.57,642
2004/10/12,09:42:00,6043.67,6043.67,6043.67,6043.67,775
2004/10/12,09:43:00,6037.30,6037.30,6037.30,6037.30,546
2004/10/12,09:44:00,6038.30,6038.30,6038.30,6038.30,654
2004/10/12,09:45:00,6034.78,6034.78,6034.78,6034.78,633
2004/10/12,09:46:00,6035.02,6035.02,6035.02,6035.02,441
2004/10/12,09:47:00,6036.62,6036.62,6036.62,6036.62,456
2004/10/12,09:48:00,6036.32,6036.32,6036.32,6036.32,394
2004/10/12,09:49:00,6040.63,6040.63,6040.63,6040.63,362
2004/10/12,09:50:00,6040.83,6040.83,6040.83,6040.83,378
2004/10/12,09:51:00,6045.69,6045.69,6045.69,6045.69,381
2004/10/12,09:52:00,6046.35,6046.35,6046.35,6046.35,354
2004/10/12,09:53:00,6048.06,6048.06,6048.06,6048.06,371
2004/10/12,09:54:00,6050.96,6050.96,6050.96,6050.96,428
2004/10/12,09:55:00,6048.57,6048.57,6048.57,6048.57,309
2004/10/12,09:56:00,6052.96,6052.96,6052.96,6052.96,350
2004/10/12,09:57:00,6050.85,6050.85,6050.85,6050.85,325
2004/10/12,09:58:00,6053.63,6053.63,6053.63,6053.63,252
2004/10/12,09:59:00,6053.72,6053.72,6053.72,6053.72,266
2004/10/12,10:00:00,6050.41,6050.41,6050.41,6050.41,228
2004/10/12,10:01:00,6052.93,6052.93,6052.93,6052.93,230
2004/10/12,10:02:00,6055.06,6055.06,6055.06,6055.06,246
2004/10/12,10:03:00,6051.08,6051.08,6051.08,6051.08,187
2004/10/12,10:04:00,6055.20,6055.20,6055.20,6055.20,192
2004/10/12,10:05:00,6053.24,6053.24,6053.24,6053.24,216
2004/10/12,10:06:00,6051.29,6051.29,6051.29,6051.29,202
2004/10/12,10:07:00,6054.93,6054.93,6054.93,6054.93,261
2004/10/12,10:08:00,6051.68,6051.68,6051.68,6051.68,170
2004/10/12,10:09:00,6050.55,6050.55,6050.55,6050.55,172
2004/10/12,10:10:00,6053.20,6053.20,6053.20,6053.20,185
2004/10/12,10:11:00,6049.90,6049.90,6049.90,6049.90,217
2004/10/12,10:12:00,6050.91,6050.91,6050.91,6050.91,216
2004/10/12,10:13:00,6051.61,6051.61,6051.61,6051.61,183
2004/10/12,10:14:00,6052.06,6052.06,6052.06,6052.06,180
2004/10/12,10:15:00,6049.89,6049.89,6049.89,6049.89,176
2004/10/12,10:16:00,6050.48,6050.48,6050.48,6050.48,244
2004/10/12,10:17:00,6051.16,6051.16,6051.16,6051.16,239
2004/10/12,10:18:00,6055.09,6055.09,6055.09,6055.09,189
2004/10/12,10:19:00,6050.19,6050.19,6050.19,6050.19,169
2004/10/12,10:20:00,6050.48,6050.48,6050.48,6050.48,150
2004/10/12,10:21:00,6050.87,6050.87,6050.87,6050.87,178
2004/10/12,10:22:00,6048.62,6048.62,6048.62,6048.62,172
2004/10/12,10:23:00,6054.25,6054.25,6054.25,6054.25,175
2004/10/12,10:24:00,6054.03,6054.03,6054.03,6054.03,162
2004/10/12,10:25:00,6051.45,6051.45,6051.45,6051.45,180
2004/10/12,10:26:00,6052.29,6052.29,6052.29,6052.29,228
2004/10/12,10:27:00,6052.42,6052.42,6052.42,6052.42,284
2004/10/12,10:28:00,6053.36,6053.36,6053.36,6053.36,256
2004/10/12,10:29:00,6050.91,6050.91,6050.91,6050.91,224
2004/10/12,10:30:00,6054.41,6054.41,6054.41,6054.41,208
2004/10/12,10:31:00,6059.10,6059.10,6059.10,6059.10,241
2004/10/12,10:32:00,6056.88,6056.88,6056.88,6056.88,179
2004/10/12,10:33:00,6059.80,6059.80,6059.80,6059.80,204
2004/10/12,10:34:00,6058.96,6058.96,6058.96,6058.96,223
2004/10/12,10:35:00,6061.02,6061.02,6061.02,6061.02,349
2004/10/12,10:36:00,6056.85,6056.85,6056.85,6056.85,321
2004/10/12,10:37:00,6061.32,6061.32,6061.32,6061.32,279
2004/10/12,10:38:00,6061.24,6061.24,6061.24,6061.24,254
2004/10/12,10:39:00,6063.18,6063.18,6063.18,6063.18,217
2004/10/12,10:40:00,6059.66,6059.66,6059.66,6059.66,227
2004/10/12,10:41:00,6060.08,6060.08,6060.08,6060.08,217
2004/10/12,10:42:00,6056.00,6056.00,6056.00,6056.00,289
2004/10/12,10:43:00,6058.48,6058.48,6058.48,6058.48,263
2004/10/12,10:44:00,6059.65,6059.65,6059.65,6059.65,260
2004/10/12,10:45:00,6059.92,6059.92,6059.92,6059.92,264
2004/10/12,10:46:00,6061.75,6061.75,6061.75,6061.75,247
2004/10/12,10:47:00,6061.81,6061.81,6061.81,6061.81,192
2004/10/12,10:48:00,6061.31,6061.31,6061.31,6061.31,181
2004/10/12,10:49:00,6061.76,6061.76,6061.76,6061.76,257
2004/10/12,10:50:00,6060.49,6060.49,6060.49,6060.49,391
2004/10/12,10:51:00,6061.25,6061.25,6061.25,6061.25,243
2004/10/12,10:52:00,6056.88,6056.88,6056.88,6056.88,170
2004/10/12,10:53:00,6062.80,6062.80,6062.80,6062.80,169
2004/10/12,10:54:00,6061.23,6061.23,6061.23,6061.23,162
2004/10/12,10:55:00,6057.96,6057.96,6057.96,6057.96,204
2004/10/12,10:56:00,6060.37,6060.37,6060.37,6060.37,219
2004/10/12,10:57:00,6056.29,6056.29,6056.29,6056.29,199
2004/10/12,10:58:00,6063.06,6063.06,6063.06,6063.06,223
2004/10/12,10:59:00,6058.93,6058.93,6058.93,6058.93,241
2004/10/12,11:00:00,6057.67,6057.67,6057.67,6057.67,234
2004/10/12,11:01:00,6056.30,6056.30,6056.30,6056.30,218
2004/10/12,11:02:00,6059.62,6059.62,6059.62,6059.62,218
2004/10/12,11:03:00,6058.09,6058.09,6058.09,6058.09,197
2004/10/12,11:04:00,6060.65,6060.65,6060.65,6060.65,243
2004/10/12,11:05:00,6060.13,6060.13,6060.13,6060.13,209
2004/10/12,11:06:00,6058.43,6058.43,6058.43,6058.43,211
2004/10/12,11:07:00,6056.87,6056.87,6056.87,6056.87,255
2004/10/12,11:08:00,6057.78,6057.78,6057.78,6057.78,214
2004/10/12,11:09:00,6054.65,6054.65,6054.65,6054.65,247
2004/10/12,11:10:00,6051.01,6051.01,6051.01,6051.01,359
2004/10/12,11:11:00,6049.61,6049.61,6049.61,6049.61,213
2004/10/12,11:12:00,6047.11,6047.11,6047.11,6047.11,301
2004/10/12,11:13:00,6050.55,6050.55,6050.55,6050.55,290
2004/10/12,11:14:00,6049.18,6049.18,6049.18,6049.18,301
2004/10/12,11:15:00,6048.35,6048.35,6048.35,6048.35,268
2004/10/12,11:16:00,6049.77,6049.77,6049.77,6049.77,248
2004/10/12,11:17:00,6045.23,6045.23,6045.23,6045.23,169
2004/10/12,11:18:00,6049.40,6049.40,6049.40,6049.40,212
2004/10/12,11:19:00,6046.37,6046.37,6046.37,6046.37,242
2004/10/12,11:20:00,6045.42,6045.42,6045.42,6045.42,187
2004/10/12,11:21:00,6045.98,6045.98,6045.98,6045.98,266
2004/10/12,11:22:00,6044.25,6044.25,6044.25,6044.25,188
2004/10/12,11:23:00,6045.30,6045.30,6045.30,6045.30,248
2004/10/12,11:24:00,6045.17,6045.17,6045.17,6045.17,281
2004/10/12,11:25:00,6041.46,6041.46,6041.46,6041.46,211
2004/10/12,11:26:00,6039.70,6039.70,6039.70,6039.70,267
2004/10/12,11:27:00,6040.96,6040.96,6040.96,6040.96,219
2004/10/12,11:28:00,6038.98,6038.98,6038.98,6038.98,232
2004/10/12,11:29:00,6045.25,6045.25,6045.25,6045.25,227
2004/10/12,11:30:00,6040.12,6040.12,6040.12,6040.12,224
2004/10/12,11:31:00,6042.30,6042.30,6042.30,6042.30,283
2004/10/12,11:32:00,6043.56,6043.56,6043.56,6043.56,189
2004/10/12,11:33:00,6037.16,6037.16,6037.16,6037.16,192
2004/10/12,11:34:00,6039.38,6039.38,6039.38,6039.38,200
2004/10/12,11:35:00,6041.91,6041.91,6041.91,6041.91,246
2004/10/12,11:36:00,6034.05,6034.05,6034.05,6034.05,215
2004/10/12,11:37:00,6036.12,6036.12,6036.12,6036.12,193
2004/10/12,11:38:00,6033.79,6033.79,6033.79,6033.79,205
2004/10/12,11:39:00,6036.59,6036.59,6036.59,6036.59,281
2004/10/12,11:40:00,6032.90,6032.90,6032.90,6032.90,330
2004/10/12,11:41:00,6029.70,6029.70,6029.70,6029.70,377
2004/10/12,11:42:00,6031.74,6031.74,6031.74,6031.74,364
2004/10/12,11:43:00,6027.78,6027.78,6027.78,6027.78,463
2004/10/12,11:44:00,6023.44,6023.44,6023.44,6023.44,324
2004/10/12,11:45:00,6023.69,6023.69,6023.69,6023.69,370
2004/10/12,11:46:00,6020.79,6020.79,6020.79,6020.79,410
2004/10/12,11:47:00,6022.06,6022.06,6022.06,6022.06,460
2004/10/12,11:48:00,6023.74,6023.74,6023.74,6023.74,569
2004/10/12,11:49:00,6022.88,6022.88,6022.88,6022.88,404
2004/10/12,11:50:00,6021.58,6021.58,6021.58,6021.58,399
2004/10/12,11:51:00,6021.70,6021.70,6021.70,6021.70,341
2004/10/12,11:52:00,6024.34,6024.34,6024.34,6024.34,301
2004/10/12,11:53:00,6026.91,6026.91,6026.91,6026.91,230
2004/10/12,11:54:00,6030.44,6030.44,6030.44,6030.44,224
2004/10/12,11:55:00,6029.43,6029.43,6029.43,6029.43,225
2004/10/12,11:56:00,6026.37,6026.37,6026.37,6026.37,211
2004/10/12,11:57:00,6025.96,6025.96,6025.96,6025.96,165
2004/10/12,11:58:00,6031.40,6031.40,6031.40,6031.40,184
2004/10/12,11:59:00,6032.45,6032.45,6032.45,6032.45,213
2004/10/12,12:00:00,6032.82,6032.82,6032.82,6032.82,186
2004/10/12,12:01:00,6028.30,6028.30,6028.30,6028.30,160
2004/10/12,12:02:00,6030.83,6030.83,6030.83,6030.83,138
2004/10/12,12:03:00,6028.21,6028.21,6028.21,6028.21,156
2004/10/12,12:04:00,6028.33,6028.33,6028.33,6028.33,154
2004/10/12,12:05:00,6030.18,6030.18,6030.18,6030.18,132
2004/10/12,12:06:00,6030.10,6030.10,6030.10,6030.10,194
2004/10/12,12:07:00,6027.94,6027.94,6027.94,6027.94,135
2004/10/12,12:08:00,6028.53,6028.53,6028.53,6028.53,182
2004/10/12,12:09:00,6026.53,6026.53,6026.53,6026.53,158
2004/10/12,12:10:00,6023.97,6023.97,6023.97,6023.97,255
2004/10/12,12:11:00,6024.90,6024.90,6024.90,6024.90,183
2004/10/12,12:12:00,6023.03,6023.03,6023.03,6023.03,231
2004/10/12,12:13:00,6022.02,6022.02,6022.02,6022.02,287
2004/10/12,12:14:00,6021.78,6021.78,6021.78,6021.78,168
2004/10/12,12:15:00,6017.91,6017.91,6017.91,6017.91,209
2004/10/12,12:16:00,6019.38,6019.38,6019.38,6019.38,311
2004/10/12,12:17:00,6017.26,6017.26,6017.26,6017.26,398
2004/10/12,12:18:00,6012.42,6012.42,6012.42,6012.42,439
2004/10/12,12:19:00,6007.67,6007.67,6007.67,6007.67,519
2004/10/12,12:20:00,6007.73,6007.73,6007.73,6007.73,460
2004/10/12,12:21:00,6005.87,6005.87,6005.87,6005.87,462
2004/10/12,12:22:00,6008.05,6008.05,6008.05,6008.05,371
2004/10/12,12:23:00,6007.91,6007.91,6007.91,6007.91,333
2004/10/12,12:24:00,6017.95,6017.95,6017.95,6017.95,343
2004/10/12,12:25:00,6021.29,6021.29,6021.29,6021.29,329
2004/10/12,12:26:00,6021.55,6021.55,6021.55,6021.55,264
2004/10/12,12:27:00,6022.05,6022.05,6022.05,6022.05,243
2004/10/12,12:28:00,6020.90,6020.90,6020.90,6020.90,197
2004/10/12,12:29:00,6019.75,6019.75,6019.75,6019.75,188
2004/10/12,12:30:00,6024.56,6024.56,6024.56,6024.56,182
2004/10/12,12:31:00,6021.24,6021.24,6021.24,6021.24,139
2004/10/12,12:32:00,6025.63,6025.63,6025.63,6025.63,195
2004/10/12,12:33:00,6024.18,6024.18,6024.18,6024.18,199
2004/10/12,12:34:00,6022.91,6022.91,6022.91,6022.91,243
2004/10/12,12:35:00,6025.19,6025.19,6025.19,6025.19,197
2004/10/12,12:36:00,6023.43,6023.43,6023.43,6023.43,296
2004/10/12,12:37:00,6023.76,6023.76,6023.76,6023.76,224
2004/10/12,12:38:00,6024.51,6024.51,6024.51,6024.51,193
2004/10/12,12:39:00,6023.13,6023.13,6023.13,6023.13,223
2004/10/12,12:40:00,6022.20,6022.20,6022.20,6022.20,223
2004/10/12,12:41:00,6021.63,6021.63,6021.63,6021.63,261
2004/10/12,12:42:00,6023.56,6023.56,6023.56,6023.56,201
2004/10/12,12:43:00,6024.26,6024.26,6024.26,6024.26,206
2004/10/12,12:44:00,6023.82,6023.82,6023.82,6023.82,270
2004/10/12,12:45:00,6020.66,6020.66,6020.66,6020.66,271
2004/10/12,12:46:00,6021.51,6021.51,6021.51,6021.51,269
2004/10/12,12:47:00,6019.50,6019.50,6019.50,6019.50,251
2004/10/12,12:48:00,6023.65,6023.65,6023.65,6023.65,224
2004/10/12,12:49:00,6022.05,6022.05,6022.05,6022.05,248
2004/10/12,12:50:00,6020.68,6020.68,6020.68,6020.68,222
2004/10/12,12:51:00,6019.57,6019.57,6019.57,6019.57,234
2004/10/12,12:52:00,6019.62,6019.62,6019.62,6019.62,200
2004/10/12,12:53:00,6021.26,6021.26,6021.26,6021.26,246
2004/10/12,12:54:00,6015.03,6015.03,6015.03,6015.03,348
2004/10/12,12:55:00,6016.00,6016.00,6016.00,6016.00,245
2004/10/12,12:56:00,6013.88,6013.88,6013.88,6013.88,362
2004/10/12,12:57:00,6013.37,6013.37,6013.37,6013.37,348
2004/10/12,12:58:00,6009.22,6009.22,6009.22,6009.22,411
2004/10/12,12:59:00,6002.59,6002.59,6002.59,6002.59,485
2004/10/12,13:00:00,6006.74,6006.74,6006.74,6006.74,366
2004/10/12,13:01:00,6004.00,6004.00,6004.00,6004.00,362
2004/10/12,13:02:00,6001.44,6001.44,6001.44,6001.44,399
2004/10/12,13:03:00,6006.62,6006.62,6006.62,6006.62,383
2004/10/12,13:04:00,6004.77,6004.77,6004.77,6004.77,373
2004/10/12,13:05:00,6004.28,6004.28,6004.28,6004.28,298
2004/10/12,13:06:00,6003.78,6003.78,6003.78,6003.78,331
2004/10/12,13:07:00,6003.52,6003.52,6003.52,6003.52,392
2004/10/12,13:08:00,6000.03,6000.03,6000.03,6000.03,338
2004/10/12,13:09:00,6001.07,6001.07,6001.07,6001.07,307
2004/10/12,13:10:00,5996.83,5996.83,5996.83,5996.83,428
2004/10/12,13:11:00,5998.19,5998.19,5998.19,5998.19,355
2004/10/12,13:12:00,5995.11,5995.11,5995.11,5995.11,534
2004/10/12,13:13:00,5992.25,5992.25,5992.25,5992.25,572
2004/10/12,13:14:00,5987.92,5987.92,5987.92,5987.92,516
2004/10/12,13:15:00,5983.05,5983.05,5983.05,5983.05,657
2004/10/12,13:16:00,5983.62,5983.62,5983.62,5983.62,581
2004/10/12,13:17:00,5983.02,5983.02,5983.02,5983.02,545
2004/10/12,13:18:00,5985.16,5985.16,5985.16,5985.16,545
2004/10/12,13:19:00,5988.63,5988.63,5988.63,5988.63,491
2004/10/12,13:20:00,5985.28,5985.28,5985.28,5985.28,585
2004/10/12,13:21:00,5985.51,5985.51,5985.51,5985.51,458
2004/10/12,13:22:00,5987.56,5987.56,5987.56,5987.56,385
2004/10/12,13:23:00,5984.19,5984.19,5984.19,5984.19,610
2004/10/12,13:24:00,5984.05,5984.05,5984.05,5984.05,536
2004/10/12,13:25:00,5989.31,5989.31,5989.31,5989.31,571
2004/10/12,13:26:00,5989.31,5989.31,5989.31,5989.31,0
2004/10/12,13:27:00,5989.31,5989.31,5989.31,5989.31,0
2004/10/12,13:28:00,5989.31,5989.31,5989.31,5989.31,0
2004/10/12,13:29:00,5989.31,5989.31,5989.31,5989.31,0
2004/10/12,13:30:00,5979.56,5979.56,5979.56,5979.56,4223
2004/10/13,09:00:00,5979.56,5979.56,5979.56,5979.56,172
2004/10/13,09:01:00,5993.94,5993.94,5993.94,5993.94,1769
2004/10/13,09:02:00,6005.81,6005.81,6005.81,6005.81,687
2004/10/13,09:03:00,6005.99,6005.99,6005.99,6005.99,676
2004/10/13,09:04:00,6000.77,6000.77,6000.77,6000.77,707
2004/10/13,09:05:00,5996.74,5996.74,5996.74,5996.74,849
2004/10/13,09:06:00,5995.40,5995.40,5995.40,5995.40,729
2004/10/13,09:07:00,5993.51,5993.51,5993.51,5993.51,652
2004/10/13,09:08:00,5991.45,5991.45,5991.45,5991.45,579
2004/10/13,09:09:00,5989.66,5989.66,5989.66,5989.66,610
2004/10/13,09:10:00,5986.03,5986.03,5986.03,5986.03,673
2004/10/13,09:11:00,5987.56,5987.56,5987.56,5987.56,692
2004/10/13,09:12:00,5982.45,5982.45,5982.45,5982.45,677
2004/10/13,09:13:00,5983.64,5983.64,5983.64,5983.64,554
2004/10/13,09:14:00,5989.46,5989.46,5989.46,5989.46,540
2004/10/13,09:15:00,5988.24,5988.24,5988.24,5988.24,443
2004/10/13,09:16:00,5980.37,5980.37,5980.37,5980.37,461
2004/10/13,09:17:00,5980.67,5980.67,5980.67,5980.67,406
2004/10/13,09:18:00,5979.80,5979.80,5979.80,5979.80,452
2004/10/13,09:19:00,5982.10,5982.10,5982.10,5982.10,387
2004/10/13,09:20:00,5978.35,5978.35,5978.35,5978.35,382
2004/10/13,09:21:00,5981.29,5981.29,5981.29,5981.29,379
2004/10/13,09:22:00,5978.14,5978.14,5978.14,5978.14,411
2004/10/13,09:23:00,5982.22,5982.22,5982.22,5982.22,413
2004/10/13,09:24:00,5980.86,5980.86,5980.86,5980.86,388
2004/10/13,09:25:00,5978.32,5978.32,5978.32,5978.32,423
2004/10/13,09:26:00,5982.51,5982.51,5982.51,5982.51,365
2004/10/13,09:27:00,5979.71,5979.71,5979.71,5979.71,327
2004/10/13,09:28:00,5984.01,5984.01,5984.01,5984.01,382
2004/10/13,09:29:00,5984.37,5984.37,5984.37,5984.37,302
2004/10/13,09:30:00,5985.24,5985.24,5985.24,5985.24,358
2004/10/13,09:31:00,5987.58,5987.58,5987.58,5987.58,353
2004/10/13,09:32:00,5987.23,5987.23,5987.23,5987.23,453
2004/10/13,09:33:00,5993.30,5993.30,5993.30,5993.30,391
2004/10/13,09:34:00,5995.14,5995.14,5995.14,5995.14,403
2004/10/13,09:35:00,5996.70,5996.70,5996.70,5996.70,481
2004/10/13,09:36:00,6001.25,6001.25,6001.25,6001.25,541
2004/10/13,09:37:00,6000.60,6000.60,6000.60,6000.60,533
2004/10/13,09:38:00,6000.62,6000.62,6000.62,6000.62,434
2004/10/13,09:39:00,6003.19,6003.19,6003.19,6003.19,402
2004/10/13,09:40:00,5999.66,5999.66,5999.66,5999.66,449
2004/10/13,09:41:00,6003.64,6003.64,6003.64,6003.64,394
2004/10/13,09:42:00,5996.80,5996.80,5996.80,5996.80,352
2004/10/13,09:43:00,5993.53,5993.53,5993.53,5993.53,343
2004/10/13,09:44:00,5994.45,5994.45,5994.45,5994.45,345
2004/10/13,09:45:00,5995.82,5995.82,5995.82,5995.82,344
2004/10/13,09:46:00,5992.21,5992.21,5992.21,5992.21,315
2004/10/13,09:47:00,5994.71,5994.71,5994.71,5994.71,319
2004/10/13,09:48:00,5995.98,5995.98,5995.98,5995.98,341
2004/10/13,09:49:00,5990.74,5990.74,5990.74,5990.74,294
2004/10/13,09:50:00,5991.30,5991.30,5991.30,5991.30,277
2004/10/13,09:51:00,5986.64,5986.64,5986.64,5986.64,294
2004/10/13,09:52:00,5988.31,5988.31,5988.31,5988.31,306
2004/10/13,09:53:00,5986.51,5986.51,5986.51,5986.51,279
2004/10/13,09:54:00,5987.40,5987.40,5987.40,5987.40,355
2004/10/13,09:55:00,5984.31,5984.31,5984.31,5984.31,293
2004/10/13,09:56:00,5983.01,5983.01,5983.01,5983.01,333
2004/10/13,09:57:00,5988.13,5988.13,5988.13,5988.13,200
2004/10/13,09:58:00,5981.95,5981.95,5981.95,5981.95,211
2004/10/13,09:59:00,5980.48,5980.48,5980.48,5980.48,226
2004/10/13,10:00:00,5981.55,5981.55,5981.55,5981.55,196
2004/10/13,10:01:00,5984.38,5984.38,5984.38,5984.38,189
2004/10/13,10:02:00,5980.42,5980.42,5980.42,5980.42,201
2004/10/13,10:03:00,5982.34,5982.34,5982.34,5982.34,164
2004/10/13,10:04:00,5985.55,5985.55,5985.55,5985.55,264
2004/10/13,10:05:00,5979.86,5979.86,5979.86,5979.86,392
2004/10/13,10:06:00,5971.58,5971.58,5971.58,5971.58,554
2004/10/13,10:07:00,5966.28,5966.28,5966.28,5966.28,591
2004/10/13,10:08:00,5961.42,5961.42,5961.42,5961.42,696
2004/10/13,10:09:00,5957.47,5957.47,5957.47,5957.47,702
2004/10/13,10:10:00,5964.58,5964.58,5964.58,5964.58,567
2004/10/13,10:11:00,5957.58,5957.58,5957.58,5957.58,501
2004/10/13,10:12:00,5965.58,5965.58,5965.58,5965.58,452
2004/10/13,10:13:00,5968.86,5968.86,5968.86,5968.86,453
2004/10/13,10:14:00,5975.82,5975.82,5975.82,5975.82,284
2004/10/13,10:15:00,5975.24,5975.24,5975.24,5975.24,379
2004/10/13,10:16:00,5983.69,5983.69,5983.69,5983.69,335
2004/10/13,10:17:00,5983.79,5983.79,5983.79,5983.79,348
2004/10/13,10:18:00,5980.54,5980.54,5980.54,5980.54,306
2004/10/13,10:19:00,5986.02,5986.02,5986.02,5986.02,253
2004/10/13,10:20:00,5987.07,5987.07,5987.07,5987.07,200
2004/10/13,10:21:00,5990.58,5990.58,5990.58,5990.58,233
2004/10/13,10:22:00,5990.89,5990.89,5990.89,5990.89,265
2004/10/13,10:23:00,5991.95,5991.95,5991.95,5991.95,201
2004/10/13,10:24:00,5990.76,5990.76,5990.76,5990.76,197
2004/10/13,10:25:00,5995.08,5995.08,5995.08,5995.08,201
2004/10/13,10:26:00,5996.71,5996.71,5996.71,5996.71,286
2004/10/13,10:27:00,5996.76,5996.76,5996.76,5996.76,155
2004/10/13,10:28:00,6000.33,6000.33,6000.33,6000.33,214
2004/10/13,10:29:00,5989.94,5989.94,5989.94,5989.94,204
2004/10/13,10:30:00,6000.76,6000.76,6000.76,6000.76,230
2004/10/13,10:31:00,5989.44,5989.44,5989.44,5989.44,188
2004/10/13,10:32:00,5994.93,5994.93,5994.93,5994.93,152
2004/10/13,10:33:00,5994.47,5994.47,5994.47,5994.47,160
2004/10/13,10:34:00,5993.18,5993.18,5993.18,5993.18,133
2004/10/13,10:35:00,5991.94,5991.94,5991.94,5991.94,143
2004/10/13,10:36:00,5988.45,5988.45,5988.45,5988.45,127
2004/10/13,10:37:00,5985.08,5985.08,5985.08,5985.08,120
2004/10/13,10:38:00,5985.41,5985.41,5985.41,5985.41,164
2004/10/13,10:39:00,5981.75,5981.75,5981.75,5981.75,126
2004/10/13,10:40:00,5981.98,5981.98,5981.98,5981.98,129
2004/10/13,10:41:00,5985.00,5985.00,5985.00,5985.00,155
2004/10/13,10:42:00,5983.06,5983.06,5983.06,5983.06,201
2004/10/13,10:43:00,5989.81,5989.81,5989.81,5989.81,176
2004/10/13,10:44:00,5981.70,5981.70,5981.70,5981.70,168
2004/10/13,10:45:00,5985.11,5985.11,5985.11,5985.11,165
2004/10/13,10:46:00,5982.79,5982.79,5982.79,5982.79,156
2004/10/13,10:47:00,5976.93,5976.93,5976.93,5976.93,144
2004/10/13,10:48:00,5976.97,5976.97,5976.97,5976.97,142
2004/10/13,10:49:00,5972.84,5972.84,5972.84,5972.84,129
2004/10/13,10:50:00,5981.48,5981.48,5981.48,5981.48,192
2004/10/13,10:51:00,5975.30,5975.30,5975.30,5975.30,167
2004/10/13,10:52:00,5976.78,5976.78,5976.78,5976.78,147
2004/10/13,10:53:00,5971.07,5971.07,5971.07,5971.07,155
2004/10/13,10:54:00,5969.63,5969.63,5969.63,5969.63,165
2004/10/13,10:55:00,5967.85,5967.85,5967.85,5967.85,150
2004/10/13,10:56:00,5969.76,5969.76,5969.76,5969.76,187
2004/10/13,10:57:00,5981.11,5981.11,5981.11,5981.11,243
2004/10/13,10:58:00,5977.74,5977.74,5977.74,5977.74,206
2004/10/13,10:59:00,5979.05,5979.05,5979.05,5979.05,138
2004/10/13,11:00:00,5983.22,5983.22,5983.22,5983.22,179
2004/10/13,11:01:00,5980.11,5980.11,5980.11,5980.11,145
2004/10/13,11:02:00,5973.67,5973.67,5973.67,5973.67,112
2004/10/13,11:03:00,5979.07,5979.07,5979.07,5979.07,119
2004/10/13,11:04:00,5980.21,5980.21,5980.21,5980.21,137
2004/10/13,11:05:00,5978.52,5978.52,5978.52,5978.52,186
2004/10/13,11:06:00,5976.81,5976.81,5976.81,5976.81,169
2004/10/13,11:07:00,5975.91,5975.91,5975.91,5975.91,177
2004/10/13,11:08:00,5976.34,5976.34,5976.34,5976.34,119
2004/10/13,11:09:00,5975.07,5975.07,5975.07,5975.07,134
2004/10/13,11:10:00,5976.26,5976.26,5976.26,5976.26,86
2004/10/13,11:11:00,5973.02,5973.02,5973.02,5973.02,121
2004/10/13,11:12:00,5971.88,5971.88,5971.88,5971.88,105
2004/10/13,11:13:00,5974.85,5974.85,5974.85,5974.85,100
2004/10/13,11:14:00,5975.78,5975.78,5975.78,5975.78,161
2004/10/13,11:15:00,5972.84,5972.84,5972.84,5972.84,195
2004/10/13,11:16:00,5972.40,5972.40,5972.40,5972.40,172
2004/10/13,11:17:00,5975.14,5975.14,5975.14,5975.14,129
2004/10/13,11:18:00,5973.05,5973.05,5973.05,5973.05,121
2004/10/13,11:19:00,5973.81,5973.81,5973.81,5973.81,154
2004/10/13,11:20:00,5984.56,5984.56,5984.56,5984.56,114
2004/10/13,11:21:00,5980.12,5980.12,5980.12,5980.12,110
2004/10/13,11:22:00,5981.15,5981.15,5981.15,5981.15,137
2004/10/13,11:23:00,5981.27,5981.27,5981.27,5981.27,165
2004/10/13,11:24:00,5980.69,5980.69,5980.69,5980.69,147
2004/10/13,11:25:00,5980.61,5980.61,5980.61,5980.61,153
2004/10/13,11:26:00,5979.50,5979.50,5979.50,5979.50,124
2004/10/13,11:27:00,5979.91,5979.91,5979.91,5979.91,184
2004/10/13,11:28:00,5977.99,5977.99,5977.99,5977.99,117
2004/10/13,11:29:00,5976.72,5976.72,5976.72,5976.72,165
2004/10/13,11:30:00,5977.40,5977.40,5977.40,5977.40,144
2004/10/13,11:31:00,5982.74,5982.74,5982.74,5982.74,277
2004/10/13,11:32:00,5981.24,5981.24,5981.24,5981.24,198
2004/10/13,11:33:00,5980.42,5980.42,5980.42,5980.42,193
2004/10/13,11:34:00,5980.90,5980.90,5980.90,5980.90,147
2004/10/13,11:35:00,5979.40,5979.40,5979.40,5979.40,225
2004/10/13,11:36:00,5984.98,5984.98,5984.98,5984.98,219
2004/10/13,11:37:00,5983.53,5983.53,5983.53,5983.53,150
2004/10/13,11:38:00,5983.63,5983.63,5983.63,5983.63,164
2004/10/13,11:39:00,5979.18,5979.18,5979.18,5979.18,146
2004/10/13,11:40:00,5985.31,5985.31,5985.31,5985.31,165
2004/10/13,11:41:00,5982.42,5982.42,5982.42,5982.42,184
2004/10/13,11:42:00,5985.52,5985.52,5985.52,5985.52,153
2004/10/13,11:43:00,5985.08,5985.08,5985.08,5985.08,140
2004/10/13,11:44:00,5981.92,5981.92,5981.92,5981.92,149
2004/10/13,11:45:00,5980.30,5980.30,5980.30,5980.30,160
2004/10/13,11:46:00,5983.32,5983.32,5983.32,5983.32,202
2004/10/13,11:47:00,5981.35,5981.35,5981.35,5981.35,236
2004/10/13,11:48:00,5980.38,5980.38,5980.38,5980.38,153
2004/10/13,11:49:00,5984.00,5984.00,5984.00,5984.00,164
2004/10/13,11:50:00,5981.71,5981.71,5981.71,5981.71,198
2004/10/13,11:51:00,5981.96,5981.96,5981.96,5981.96,197
2004/10/13,11:52:00,5983.30,5983.30,5983.30,5983.30,137
2004/10/13,11:53:00,5980.70,5980.70,5980.70,5980.70,146
2004/10/13,11:54:00,5982.08,5982.08,5982.08,5982.08,119
2004/10/13,11:55:00,5977.70,5977.70,5977.70,5977.70,154
2004/10/13,11:56:00,5985.45,5985.45,5985.45,5985.45,166
2004/10/13,11:57:00,5980.19,5980.19,5980.19,5980.19,138
2004/10/13,11:58:00,5981.79,5981.79,5981.79,5981.79,114
2004/10/13,11:59:00,5979.69,5979.69,5979.69,5979.69,113
2004/10/13,12:00:00,5981.66,5981.66,5981.66,5981.66,171
2004/10/13,12:01:00,5983.13,5983.13,5983.13,5983.13,184
2004/10/13,12:02:00,5980.75,5980.75,5980.75,5980.75,177
2004/10/13,12:03:00,5983.27,5983.27,5983.27,5983.27,132
2004/10/13,12:04:00,5983.34,5983.34,5983.34,5983.34,129
2004/10/13,12:05:00,5979.57,5979.57,5979.57,5979.57,149
2004/10/13,12:06:00,5982.02,5982.02,5982.02,5982.02,169
2004/10/13,12:07:00,5980.08,5980.08,5980.08,5980.08,133
2004/10/13,12:08:00,5979.08,5979.08,5979.08,5979.08,166
2004/10/13,12:09:00,5977.35,5977.35,5977.35,5977.35,149
2004/10/13,12:10:00,5978.66,5978.66,5978.66,5978.66,121
2004/10/13,12:11:00,5977.10,5977.10,5977.10,5977.10,154
2004/10/13,12:12:00,5977.71,5977.71,5977.71,5977.71,130
2004/10/13,12:13:00,5976.07,5976.07,5976.07,5976.07,129
2004/10/13,12:14:00,5975.88,5975.88,5975.88,5975.88,153
2004/10/13,12:15:00,5972.34,5972.34,5972.34,5972.34,188
2004/10/13,12:16:00,5979.31,5979.31,5979.31,5979.31,181
2004/10/13,12:17:00,5971.77,5971.77,5971.77,5971.77,183
2004/10/13,12:18:00,5970.83,5970.83,5970.83,5970.83,171
2004/10/13,12:19:00,5970.52,5970.52,5970.52,5970.52,170
2004/10/13,12:20:00,5967.24,5967.24,5967.24,5967.24,246
2004/10/13,12:21:00,5966.73,5966.73,5966.73,5966.73,159
2004/10/13,12:22:00,5968.31,5968.31,5968.31,5968.31,190
2004/10/13,12:23:00,5968.07,5968.07,5968.07,5968.07,262
2004/10/13,12:24:00,5966.85,5966.85,5966.85,5966.85,195
2004/10/13,12:25:00,5965.61,5965.61,5965.61,5965.61,331
2004/10/13,12:26:00,5962.33,5962.33,5962.33,5962.33,221
2004/10/13,12:27:00,5965.13,5965.13,5965.13,5965.13,242
2004/10/13,12:28:00,5964.40,5964.40,5964.40,5964.40,298
2004/10/13,12:29:00,5963.89,5963.89,5963.89,5963.89,229
2004/10/13,12:30:00,5964.35,5964.35,5964.35,5964.35,254
2004/10/13,12:31:00,5970.41,5970.41,5970.41,5970.41,210
2004/10/13,12:32:00,5965.33,5965.33,5965.33,5965.33,249
2004/10/13,12:33:00,5965.40,5965.40,5965.40,5965.40,168
2004/10/13,12:34:00,5970.29,5970.29,5970.29,5970.29,213
2004/10/13,12:35:00,5967.56,5967.56,5967.56,5967.56,140
2004/10/13,12:36:00,5968.71,5968.71,5968.71,5968.71,141
2004/10/13,12:37:00,5966.83,5966.83,5966.83,5966.83,145
2004/10/13,12:38:00,5966.61,5966.61,5966.61,5966.61,115
2004/10/13,12:39:00,5968.93,5968.93,5968.93,5968.93,129
2004/10/13,12:40:00,5967.61,5967.61,5967.61,5967.61,158
2004/10/13,12:41:00,5969.88,5969.88,5969.88,5969.88,133
2004/10/13,12:42:00,5965.45,5965.45,5965.45,5965.45,179
2004/10/13,12:43:00,5967.89,5967.89,5967.89,5967.89,187
2004/10/13,12:44:00,5967.82,5967.82,5967.82,5967.82,163
2004/10/13,12:45:00,5967.66,5967.66,5967.66,5967.66,148
2004/10/13,12:46:00,5966.14,5966.14,5966.14,5966.14,139
2004/10/13,12:47:00,5971.55,5971.55,5971.55,5971.55,179
2004/10/13,12:48:00,5969.11,5969.11,5969.11,5969.11,176
2004/10/13,12:49:00,5970.00,5970.00,5970.00,5970.00,177
2004/10/13,12:50:00,5967.54,5967.54,5967.54,5967.54,156
2004/10/13,12:51:00,5968.36,5968.36,5968.36,5968.36,141
2004/10/13,12:52:00,5969.40,5969.40,5969.40,5969.40,154
2004/10/13,12:53:00,5966.63,5966.63,5966.63,5966.63,108
2004/10/13,12:54:00,5968.03,5968.03,5968.03,5968.03,104
2004/10/13,12:55:00,5966.26,5966.26,5966.26,5966.26,162
2004/10/13,12:56:00,5968.56,5968.56,5968.56,5968.56,162
2004/10/13,12:57:00,5969.86,5969.86,5969.86,5969.86,235
2004/10/13,12:58:00,5970.13,5970.13,5970.13,5970.13,193
2004/10/13,12:59:00,5971.16,5971.16,5971.16,5971.16,154
2004/10/13,13:00:00,5972.95,5972.95,5972.95,5972.95,161
2004/10/13,13:01:00,5968.49,5968.49,5968.49,5968.49,212
2004/10/13,13:02:00,5970.70,5970.70,5970.70,5970.70,213
2004/10/13,13:03:00,5971.43,5971.43,5971.43,5971.43,199
2004/10/13,13:04:00,5973.06,5973.06,5973.06,5973.06,199
2004/10/13,13:05:00,5974.25,5974.25,5974.25,5974.25,202
2004/10/13,13:06:00,5970.89,5970.89,5970.89,5970.89,200
2004/10/13,13:07:00,5975.10,5975.10,5975.10,5975.10,224
2004/10/13,13:08:00,5975.39,5975.39,5975.39,5975.39,226
2004/10/13,13:09:00,5976.46,5976.46,5976.46,5976.46,238
2004/10/13,13:10:00,5978.46,5978.46,5978.46,5978.46,238
2004/10/13,13:11:00,5979.39,5979.39,5979.39,5979.39,231
2004/10/13,13:12:00,5978.71,5978.71,5978.71,5978.71,206
2004/10/13,13:13:00,5976.71,5976.71,5976.71,5976.71,301
2004/10/13,13:14:00,5982.03,5982.03,5982.03,5982.03,299
2004/10/13,13:15:00,5974.32,5974.32,5974.32,5974.32,280
2004/10/13,13:16:00,5977.91,5977.91,5977.91,5977.91,368
2004/10/13,13:17:00,5977.24,5977.24,5977.24,5977.24,289
2004/10/13,13:18:00,5977.79,5977.79,5977.79,5977.79,358
2004/10/13,13:19:00,5981.17,5981.17,5981.17,5981.17,395
2004/10/13,13:20:00,5979.45,5979.45,5979.45,5979.45,319
2004/10/13,13:21:00,5977.47,5977.47,5977.47,5977.47,396
2004/10/13,13:22:00,5974.67,5974.67,5974.67,5974.67,433
2004/10/13,13:23:00,5976.50,5976.50,5976.50,5976.50,502
2004/10/13,13:24:00,5975.02,5975.02,5975.02,5975.02,537
2004/10/13,13:25:00,5972.77,5972.77,5972.77,5972.77,576
2004/10/13,13:26:00,5972.78,5972.78,5972.78,5972.78,0
2004/10/13,13:27:00,5972.78,5972.78,5972.78,5972.78,0
2004/10/13,13:28:00,5972.78,5972.78,5972.78,5972.78,0
2004/10/13,13:29:00,5972.78,5972.78,5972.78,5972.78,0
2004/10/13,13:30:00,5963.07,5963.07,5963.07,5963.07,4125
2004/10/14,09:00:00,5963.07,5963.07,5963.07,5963.07,145
2004/10/14,09:01:00,5924.44,5924.44,5924.44,5924.44,2791
2004/10/14,09:02:00,5910.51,5910.51,5910.51,5910.51,976
2004/10/14,09:03:00,5909.70,5909.70,5909.70,5909.70,903
2004/10/14,09:04:00,5912.50,5912.50,5912.50,5912.50,814
2004/10/14,09:05:00,5920.23,5920.23,5920.23,5920.23,879
2004/10/14,09:06:00,5919.37,5919.37,5919.37,5919.37,788
2004/10/14,09:07:00,5919.40,5919.40,5919.40,5919.40,851
2004/10/14,09:08:00,5916.53,5916.53,5916.53,5916.53,744
2004/10/14,09:09:00,5912.45,5912.45,5912.45,5912.45,793
2004/10/14,09:10:00,5908.45,5908.45,5908.45,5908.45,781
2004/10/14,09:11:00,5908.79,5908.79,5908.79,5908.79,802
2004/10/14,09:12:00,5903.39,5903.39,5903.39,5903.39,744
2004/10/14,09:13:00,5897.12,5897.12,5897.12,5897.12,724
2004/10/14,09:14:00,5891.71,5891.71,5891.71,5891.71,832
2004/10/14,09:15:00,5888.51,5888.51,5888.51,5888.51,918
2004/10/14,09:16:00,5880.74,5880.74,5880.74,5880.74,1083
2004/10/14,09:17:00,5873.82,5873.82,5873.82,5873.82,896
2004/10/14,09:18:00,5867.89,5867.89,5867.89,5867.89,1086
2004/10/14,09:19:00,5861.48,5861.48,5861.48,5861.48,915
2004/10/14,09:20:00,5870.37,5870.37,5870.37,5870.37,807
2004/10/14,09:21:00,5863.71,5863.71,5863.71,5863.71,727
2004/10/14,09:22:00,5873.86,5873.86,5873.86,5873.86,653
2004/10/14,09:23:00,5874.26,5874.26,5874.26,5874.26,512
2004/10/14,09:24:00,5880.40,5880.40,5880.40,5880.40,674
2004/10/14,09:25:00,5881.93,5881.93,5881.93,5881.93,572
2004/10/14,09:26:00,5883.98,5883.98,5883.98,5883.98,651
2004/10/14,09:27:00,5885.15,5885.15,5885.15,5885.15,529
2004/10/14,09:28:00,5887.77,5887.77,5887.77,5887.77,578
2004/10/14,09:29:00,5893.69,5893.69,5893.69,5893.69,612
2004/10/14,09:30:00,5892.67,5892.67,5892.67,5892.67,623
2004/10/14,09:31:00,5890.73,5890.73,5890.73,5890.73,658
2004/10/14,09:32:00,5887.90,5887.90,5887.90,5887.90,468
2004/10/14,09:33:00,5890.34,5890.34,5890.34,5890.34,448
2004/10/14,09:34:00,5892.33,5892.33,5892.33,5892.33,365
2004/10/14,09:35:00,5891.76,5891.76,5891.76,5891.76,391
2004/10/14,09:36:00,5887.35,5887.35,5887.35,5887.35,365
2004/10/14,09:37:00,5888.51,5888.51,5888.51,5888.51,315
2004/10/14,09:38:00,5886.20,5886.20,5886.20,5886.20,419
2004/10/14,09:39:00,5881.79,5881.79,5881.79,5881.79,514
2004/10/14,09:40:00,5880.45,5880.45,5880.45,5880.45,431
2004/10/14,09:41:00,5880.98,5880.98,5880.98,5880.98,505
2004/10/14,09:42:00,5878.82,5878.82,5878.82,5878.82,393
2004/10/14,09:43:00,5875.86,5875.86,5875.86,5875.86,410
2004/10/14,09:44:00,5875.45,5875.45,5875.45,5875.45,398
2004/10/14,09:45:00,5870.91,5870.91,5870.91,5870.91,332
2004/10/14,09:46:00,5874.65,5874.65,5874.65,5874.65,338
2004/10/14,09:47:00,5875.93,5875.93,5875.93,5875.93,377
2004/10/14,09:48:00,5871.46,5871.46,5871.46,5871.46,371
2004/10/14,09:49:00,5869.64,5869.64,5869.64,5869.64,467
2004/10/14,09:50:00,5871.82,5871.82,5871.82,5871.82,495
2004/10/14,09:51:00,5871.72,5871.72,5871.72,5871.72,562
2004/10/14,09:52:00,5866.44,5866.44,5866.44,5866.44,708
2004/10/14,09:53:00,5865.71,5865.71,5865.71,5865.71,618
2004/10/14,09:54:00,5862.37,5862.37,5862.37,5862.37,583
2004/10/14,09:55:00,5859.53,5859.53,5859.53,5859.53,555
2004/10/14,09:56:00,5858.39,5858.39,5858.39,5858.39,511
2004/10/14,09:57:00,5854.00,5854.00,5854.00,5854.00,599
2004/10/14,09:58:00,5850.90,5850.90,5850.90,5850.90,446
2004/10/14,09:59:00,5848.19,5848.19,5848.19,5848.19,514
2004/10/14,10:00:00,5844.64,5844.64,5844.64,5844.64,662
2004/10/14,10:01:00,5839.34,5839.34,5839.34,5839.34,849
2004/10/14,10:02:00,5834.56,5834.56,5834.56,5834.56,705
2004/10/14,10:03:00,5836.32,5836.32,5836.32,5836.32,731
2004/10/14,10:04:00,5832.26,5832.26,5832.26,5832.26,612
2004/10/14,10:05:00,5830.06,5830.06,5830.06,5830.06,726
2004/10/14,10:06:00,5828.55,5828.55,5828.55,5828.55,582
2004/10/14,10:07:00,5828.08,5828.08,5828.08,5828.08,588
2004/10/14,10:08:00,5825.12,5825.12,5825.12,5825.12,499
2004/10/14,10:09:00,5823.58,5823.58,5823.58,5823.58,513
2004/10/14,10:10:00,5827.09,5827.09,5827.09,5827.09,475
2004/10/14,10:11:00,5824.25,5824.25,5824.25,5824.25,373
2004/10/14,10:12:00,5829.44,5829.44,5829.44,5829.44,312
2004/10/14,10:13:00,5828.74,5828.74,5828.74,5828.74,324
2004/10/14,10:14:00,5832.80,5832.80,5832.80,5832.80,278
2004/10/14,10:15:00,5837.59,5837.59,5837.59,5837.59,323
2004/10/14,10:16:00,5838.29,5838.29,5838.29,5838.29,240
2004/10/14,10:17:00,5843.01,5843.01,5843.01,5843.01,249
2004/10/14,10:18:00,5847.10,5847.10,5847.10,5847.10,260
2004/10/14,10:19:00,5844.75,5844.75,5844.75,5844.75,263
2004/10/14,10:20:00,5853.56,5853.56,5853.56,5853.56,321
2004/10/14,10:21:00,5851.32,5851.32,5851.32,5851.32,302
2004/10/14,10:22:00,5851.02,5851.02,5851.02,5851.02,244
2004/10/14,10:23:00,5854.83,5854.83,5854.83,5854.83,291
2004/10/14,10:24:00,5854.33,5854.33,5854.33,5854.33,181
2004/10/14,10:25:00,5856.04,5856.04,5856.04,5856.04,243
2004/10/14,10:26:00,5851.57,5851.57,5851.57,5851.57,242
2004/10/14,10:27:00,5856.66,5856.66,5856.66,5856.66,162
2004/10/14,10:28:00,5856.06,5856.06,5856.06,5856.06,190
2004/10/14,10:29:00,5858.69,5858.69,5858.69,5858.69,180
2004/10/14,10:30:00,5857.41,5857.41,5857.41,5857.41,199
2004/10/14,10:31:00,5853.71,5853.71,5853.71,5853.71,197
2004/10/14,10:32:00,5852.25,5852.25,5852.25,5852.25,149
2004/10/14,10:33:00,5855.24,5855.24,5855.24,5855.24,161
2004/10/14,10:34:00,5848.55,5848.55,5848.55,5848.55,183
2004/10/14,10:35:00,5849.97,5849.97,5849.97,5849.97,196
2004/10/14,10:36:00,5850.43,5850.43,5850.43,5850.43,124
2004/10/14,10:37:00,5856.80,5856.80,5856.80,5856.80,130
2004/10/14,10:38:00,5854.69,5854.69,5854.69,5854.69,132
2004/10/14,10:39:00,5855.37,5855.37,5855.37,5855.37,128
2004/10/14,10:40:00,5854.58,5854.58,5854.58,5854.58,139
2004/10/14,10:41:00,5849.68,5849.68,5849.68,5849.68,122
2004/10/14,10:42:00,5856.02,5856.02,5856.02,5856.02,126
2004/10/14,10:43:00,5853.92,5853.92,5853.92,5853.92,164
2004/10/14,10:44:00,5854.48,5854.48,5854.48,5854.48,143
2004/10/14,10:45:00,5849.51,5849.51,5849.51,5849.51,128
2004/10/14,10:46:00,5850.40,5850.40,5850.40,5850.40,119
2004/10/14,10:47:00,5857.11,5857.11,5857.11,5857.11,136
2004/10/14,10:48:00,5854.22,5854.22,5854.22,5854.22,180
2004/10/14,10:49:00,5851.33,5851.33,5851.33,5851.33,154
2004/10/14,10:50:00,5852.32,5852.32,5852.32,5852.32,121
2004/10/14,10:51:00,5852.43,5852.43,5852.43,5852.43,107
2004/10/14,10:52:00,5850.41,5850.41,5850.41,5850.41,111
2004/10/14,10:53:00,5848.17,5848.17,5848.17,5848.17,119
2004/10/14,10:54:00,5847.18,5847.18,5847.18,5847.18,126
2004/10/14,10:55:00,5845.29,5845.29,5845.29,5845.29,156
2004/10/14,10:56:00,5843.12,5843.12,5843.12,5843.12,163
2004/10/14,10:57:00,5841.38,5841.38,5841.38,5841.38,209
2004/10/14,10:58:00,5839.65,5839.65,5839.65,5839.65,276
2004/10/14,10:59:00,5839.84,5839.84,5839.84,5839.84,194
2004/10/14,11:00:00,5838.95,5838.95,5838.95,5838.95,221
2004/10/14,11:01:00,5838.85,5838.85,5838.85,5838.85,223
2004/10/14,11:02:00,5839.14,5839.14,5839.14,5839.14,166
2004/10/14,11:03:00,5838.43,5838.43,5838.43,5838.43,142
2004/10/14,11:04:00,5843.22,5843.22,5843.22,5843.22,140
2004/10/14,11:05:00,5843.81,5843.81,5843.81,5843.81,124
2004/10/14,11:06:00,5844.76,5844.76,5844.76,5844.76,173
2004/10/14,11:07:00,5845.02,5845.02,5845.02,5845.02,107
2004/10/14,11:08:00,5846.67,5846.67,5846.67,5846.67,97
2004/10/14,11:09:00,5844.85,5844.85,5844.85,5844.85,94
2004/10/14,11:10:00,5846.25,5846.25,5846.25,5846.25,164
2004/10/14,11:11:00,5847.39,5847.39,5847.39,5847.39,108
2004/10/14,11:12:00,5843.62,5843.62,5843.62,5843.62,107
2004/10/14,11:13:00,5844.71,5844.71,5844.71,5844.71,109
2004/10/14,11:14:00,5849.24,5849.24,5849.24,5849.24,96
2004/10/14,11:15:00,5844.95,5844.95,5844.95,5844.95,138
2004/10/14,11:16:00,5846.94,5846.94,5846.94,5846.94,78
2004/10/14,11:17:00,5847.59,5847.59,5847.59,5847.59,93
2004/10/14,11:18:00,5849.17,5849.17,5849.17,5849.17,93
2004/10/14,11:19:00,5852.34,5852.34,5852.34,5852.34,93
2004/10/14,11:20:00,5848.32,5848.32,5848.32,5848.32,108
2004/10/14,11:21:00,5848.23,5848.23,5848.23,5848.23,121
2004/10/14,11:22:00,5852.28,5852.28,5852.28,5852.28,85
2004/10/14,11:23:00,5850.07,5850.07,5850.07,5850.07,107
2004/10/14,11:24:00,5847.98,5847.98,5847.98,5847.98,112
2004/10/14,11:25:00,5849.65,5849.65,5849.65,5849.65,78
2004/10/14,11:26:00,5848.00,5848.00,5848.00,5848.00,96
2004/10/14,11:27:00,5844.89,5844.89,5844.89,5844.89,99
2004/10/14,11:28:00,5844.88,5844.88,5844.88,5844.88,107
2004/10/14,11:29:00,5840.67,5840.67,5840.67,5840.67,140
2004/10/14,11:30:00,5839.72,5839.72,5839.72,5839.72,164
2004/10/14,11:31:00,5839.09,5839.09,5839.09,5839.09,197
2004/10/14,11:32:00,5836.80,5836.80,5836.80,5836.80,185
2004/10/14,11:33:00,5844.01,5844.01,5844.01,5844.01,133
2004/10/14,11:34:00,5843.78,5843.78,5843.78,5843.78,127
2004/10/14,11:35:00,5842.65,5842.65,5842.65,5842.65,104
2004/10/14,11:36:00,5846.37,5846.37,5846.37,5846.37,132
2004/10/14,11:37:00,5843.61,5843.61,5843.61,5843.61,82
2004/10/14,11:38:00,5847.74,5847.74,5847.74,5847.74,120
2004/10/14,11:39:00,5847.15,5847.15,5847.15,5847.15,100
2004/10/14,11:40:00,5847.97,5847.97,5847.97,5847.97,119
2004/10/14,11:41:00,5848.09,5848.09,5848.09,5848.09,118
2004/10/14,11:42:00,5848.54,5848.54,5848.54,5848.54,105
2004/10/14,11:43:00,5848.25,5848.25,5848.25,5848.25,197
2004/10/14,11:44:00,5846.51,5846.51,5846.51,5846.51,108
2004/10/14,11:45:00,5846.98,5846.98,5846.98,5846.98,95
2004/10/14,11:46:00,5848.47,5848.47,5848.47,5848.47,101
2004/10/14,11:47:00,5848.80,5848.80,5848.80,5848.80,115
2004/10/14,11:48:00,5847.40,5847.40,5847.40,5847.40,98
2004/10/14,11:49:00,5848.36,5848.36,5848.36,5848.36,107
2004/10/14,11:50:00,5845.01,5845.01,5845.01,5845.01,144
2004/10/14,11:51:00,5849.41,5849.41,5849.41,5849.41,109
2004/10/14,11:52:00,5848.12,5848.12,5848.12,5848.12,117
2004/10/14,11:53:00,5849.40,5849.40,5849.40,5849.40,131
2004/10/14,11:54:00,5852.73,5852.73,5852.73,5852.73,93
2004/10/14,11:55:00,5851.72,5851.72,5851.72,5851.72,128
2004/10/14,11:56:00,5853.39,5853.39,5853.39,5853.39,90
2004/10/14,11:57:00,5851.23,5851.23,5851.23,5851.23,114
2004/10/14,11:58:00,5851.32,5851.32,5851.32,5851.32,126
2004/10/14,11:59:00,5854.02,5854.02,5854.02,5854.02,123
2004/10/14,12:00:00,5856.45,5856.45,5856.45,5856.45,181
2004/10/14,12:01:00,5858.96,5858.96,5858.96,5858.96,156
2004/10/14,12:02:00,5856.81,5856.81,5856.81,5856.81,130
2004/10/14,12:03:00,5861.02,5861.02,5861.02,5861.02,164
2004/10/14,12:04:00,5863.22,5863.22,5863.22,5863.22,214
2004/10/14,12:05:00,5865.69,5865.69,5865.69,5865.69,256
2004/10/14,12:06:00,5862.85,5862.85,5862.85,5862.85,298
2004/10/14,12:07:00,5864.21,5864.21,5864.21,5864.21,230
2004/10/14,12:08:00,5868.29,5868.29,5868.29,5868.29,213
2004/10/14,12:09:00,5861.57,5861.57,5861.57,5861.57,236
2004/10/14,12:10:00,5862.25,5862.25,5862.25,5862.25,180
2004/10/14,12:11:00,5864.02,5864.02,5864.02,5864.02,142
2004/10/14,12:12:00,5861.61,5861.61,5861.61,5861.61,157
2004/10/14,12:13:00,5864.05,5864.05,5864.05,5864.05,133
2004/10/14,12:14:00,5861.87,5861.87,5861.87,5861.87,134
2004/10/14,12:15:00,5863.48,5863.48,5863.48,5863.48,149
2004/10/14,12:16:00,5863.45,5863.45,5863.45,5863.45,145
2004/10/14,12:17:00,5856.11,5856.11,5856.11,5856.11,146
2004/10/14,12:18:00,5861.22,5861.22,5861.22,5861.22,125
2004/10/14,12:19:00,5865.17,5865.17,5865.17,5865.17,146
2004/10/14,12:20:00,5863.79,5863.79,5863.79,5863.79,127
2004/10/14,12:21:00,5861.45,5861.45,5861.45,5861.45,125
2004/10/14,12:22:00,5863.81,5863.81,5863.81,5863.81,121
2004/10/14,12:23:00,5861.20,5861.20,5861.20,5861.20,119
2004/10/14,12:24:00,5863.27,5863.27,5863.27,5863.27,91
2004/10/14,12:25:00,5861.52,5861.52,5861.52,5861.52,118
2004/10/14,12:26:00,5862.65,5862.65,5862.65,5862.65,99
2004/10/14,12:27:00,5862.49,5862.49,5862.49,5862.49,97
2004/10/14,12:28:00,5862.22,5862.22,5862.22,5862.22,117
2004/10/14,12:29:00,5859.72,5859.72,5859.72,5859.72,202
2004/10/14,12:30:00,5859.50,5859.50,5859.50,5859.50,123
2004/10/14,12:31:00,5853.23,5853.23,5853.23,5853.23,212
2004/10/14,12:32:00,5852.13,5852.13,5852.13,5852.13,140
2004/10/14,12:33:00,5852.63,5852.63,5852.63,5852.63,165
2004/10/14,12:34:00,5855.18,5855.18,5855.18,5855.18,129
2004/10/14,12:35:00,5849.52,5849.52,5849.52,5849.52,231
2004/10/14,12:36:00,5851.47,5851.47,5851.47,5851.47,105
2004/10/14,12:37:00,5854.02,5854.02,5854.02,5854.02,131
2004/10/14,12:38:00,5851.33,5851.33,5851.33,5851.33,182
2004/10/14,12:39:00,5851.01,5851.01,5851.01,5851.01,146
2004/10/14,12:40:00,5854.56,5854.56,5854.56,5854.56,101
2004/10/14,12:41:00,5852.14,5852.14,5852.14,5852.14,90
2004/10/14,12:42:00,5855.83,5855.83,5855.83,5855.83,110
2004/10/14,12:43:00,5854.27,5854.27,5854.27,5854.27,127
2004/10/14,12:44:00,5853.62,5853.62,5853.62,5853.62,138
2004/10/14,12:45:00,5853.46,5853.46,5853.46,5853.46,135
2004/10/14,12:46:00,5854.28,5854.28,5854.28,5854.28,155
2004/10/14,12:47:00,5850.78,5850.78,5850.78,5850.78,148
2004/10/14,12:48:00,5857.87,5857.87,5857.87,5857.87,104
2004/10/14,12:49:00,5854.51,5854.51,5854.51,5854.51,130
2004/10/14,12:50:00,5861.69,5861.69,5861.69,5861.69,108
2004/10/14,12:51:00,5858.06,5858.06,5858.06,5858.06,138
2004/10/14,12:52:00,5853.30,5853.30,5853.30,5853.30,155
2004/10/14,12:53:00,5851.54,5851.54,5851.54,5851.54,140
2004/10/14,12:54:00,5849.31,5849.31,5849.31,5849.31,181
2004/10/14,12:55:00,5850.51,5850.51,5850.51,5850.51,151
2004/10/14,12:56:00,5852.16,5852.16,5852.16,5852.16,156
2004/10/14,12:57:00,5851.82,5851.82,5851.82,5851.82,151
2004/10/14,12:58:00,5855.80,5855.80,5855.80,5855.80,95
2004/10/14,12:59:00,5854.45,5854.45,5854.45,5854.45,134
2004/10/14,13:00:00,5852.97,5852.97,5852.97,5852.97,129
2004/10/14,13:01:00,5852.39,5852.39,5852.39,5852.39,211
2004/10/14,13:02:00,5852.45,5852.45,5852.45,5852.45,152
2004/10/14,13:03:00,5851.60,5851.60,5851.60,5851.60,169
2004/10/14,13:04:00,5849.92,5849.92,5849.92,5849.92,180
2004/10/14,13:05:00,5845.48,5845.48,5845.48,5845.48,260
2004/10/14,13:06:00,5844.08,5844.08,5844.08,5844.08,223
2004/10/14,13:07:00,5844.62,5844.62,5844.62,5844.62,225
2004/10/14,13:08:00,5846.24,5846.24,5846.24,5846.24,186
2004/10/14,13:09:00,5850.37,5850.37,5850.37,5850.37,199
2004/10/14,13:10:00,5850.51,5850.51,5850.51,5850.51,226
2004/10/14,13:11:00,5846.01,5846.01,5846.01,5846.01,229
2004/10/14,13:12:00,5850.91,5850.91,5850.91,5850.91,238
2004/10/14,13:13:00,5850.50,5850.50,5850.50,5850.50,232
2004/10/14,13:14:00,5848.40,5848.40,5848.40,5848.40,222
2004/10/14,13:15:00,5848.83,5848.83,5848.83,5848.83,232
2004/10/14,13:16:00,5846.97,5846.97,5846.97,5846.97,279
2004/10/14,13:17:00,5850.64,5850.64,5850.64,5850.64,222
2004/10/14,13:18:00,5845.94,5845.94,5845.94,5845.94,323
2004/10/14,13:19:00,5842.32,5842.32,5842.32,5842.32,378
2004/10/14,13:20:00,5839.84,5839.84,5839.84,5839.84,306
2004/10/14,13:21:00,5839.91,5839.91,5839.91,5839.91,439
2004/10/14,13:22:00,5840.13,5840.13,5840.13,5840.13,361
2004/10/14,13:23:00,5837.01,5837.01,5837.01,5837.01,388
2004/10/14,13:24:00,5835.02,5835.02,5835.02,5835.02,543
2004/10/14,13:25:00,5837.61,5837.61,5837.61,5837.61,459
2004/10/14,13:26:00,5837.61,5837.61,5837.61,5837.61,0
2004/10/14,13:27:00,5837.61,5837.61,5837.61,5837.61,0
2004/10/14,13:28:00,5837.61,5837.61,5837.61,5837.61,0
2004/10/14,13:29:00,5837.61,5837.61,5837.61,5837.61,0
2004/10/14,13:30:00,5831.07,5831.07,5831.07,5831.07,2979
2004/10/15,09:00:00,5831.07,5831.07,5831.07,5831.07,180
2004/10/15,09:01:00,5817.81,5817.81,5817.81,5817.81,2036
2004/10/15,09:02:00,5811.69,5811.69,5811.69,5811.69,578
2004/10/15,09:03:00,5819.86,5819.86,5819.86,5819.86,620
2004/10/15,09:04:00,5819.29,5819.29,5819.29,5819.29,640
2004/10/15,09:05:00,5814.92,5814.92,5814.92,5814.92,653
2004/10/15,09:06:00,5813.63,5813.63,5813.63,5813.63,711
2004/10/15,09:07:00,5804.87,5804.87,5804.87,5804.87,642
2004/10/15,09:08:00,5803.77,5803.77,5803.77,5803.77,562
2004/10/15,09:09:00,5798.55,5798.55,5798.55,5798.55,577
2004/10/15,09:10:00,5802.92,5802.92,5802.92,5802.92,610
2004/10/15,09:11:00,5802.94,5802.94,5802.94,5802.94,704
2004/10/15,09:12:00,5801.33,5801.33,5801.33,5801.33,696
2004/10/15,09:13:00,5806.34,5806.34,5806.34,5806.34,590
2004/10/15,09:14:00,5800.47,5800.47,5800.47,5800.47,486
2004/10/15,09:15:00,5812.35,5812.35,5812.35,5812.35,513
2004/10/15,09:16:00,5814.28,5814.28,5814.28,5814.28,569
2004/10/15,09:17:00,5817.27,5817.27,5817.27,5817.27,540
2004/10/15,09:18:00,5817.04,5817.04,5817.04,5817.04,566
2004/10/15,09:19:00,5825.97,5825.97,5825.97,5825.97,488
2004/10/15,09:20:00,5832.25,5832.25,5832.25,5832.25,474
2004/10/15,09:21:00,5831.89,5831.89,5831.89,5831.89,733
2004/10/15,09:22:00,5842.52,5842.52,5842.52,5842.52,583
2004/10/15,09:23:00,5844.04,5844.04,5844.04,5844.04,496
2004/10/15,09:24:00,5840.03,5840.03,5840.03,5840.03,462
2004/10/15,09:25:00,5844.57,5844.57,5844.57,5844.57,396
2004/10/15,09:26:00,5842.39,5842.39,5842.39,5842.39,364
2004/10/15,09:27:00,5849.25,5849.25,5849.25,5849.25,339
2004/10/15,09:28:00,5837.94,5837.94,5837.94,5837.94,435
2004/10/15,09:29:00,5839.24,5839.24,5839.24,5839.24,414
2004/10/15,09:30:00,5843.87,5843.87,5843.87,5843.87,349
2004/10/15,09:31:00,5840.32,5840.32,5840.32,5840.32,302
2004/10/15,09:32:00,5833.57,5833.57,5833.57,5833.57,305
2004/10/15,09:33:00,5833.66,5833.66,5833.66,5833.66,299
2004/10/15,09:34:00,5828.61,5828.61,5828.61,5828.61,312
2004/10/15,09:35:00,5836.54,5836.54,5836.54,5836.54,261
2004/10/15,09:36:00,5830.07,5830.07,5830.07,5830.07,259
2004/10/15,09:37:00,5838.09,5838.09,5838.09,5838.09,230
2004/10/15,09:38:00,5838.75,5838.75,5838.75,5838.75,244
2004/10/15,09:39:00,5836.44,5836.44,5836.44,5836.44,222
2004/10/15,09:40:00,5835.58,5835.58,5835.58,5835.58,209
2004/10/15,09:41:00,5840.50,5840.50,5840.50,5840.50,223
2004/10/15,09:42:00,5840.43,5840.43,5840.43,5840.43,184
2004/10/15,09:43:00,5841.75,5841.75,5841.75,5841.75,242
2004/10/15,09:44:00,5841.98,5841.98,5841.98,5841.98,228
2004/10/15,09:45:00,5838.56,5838.56,5838.56,5838.56,386
2004/10/15,09:46:00,5844.78,5844.78,5844.78,5844.78,250
2004/10/15,09:47:00,5846.67,5846.67,5846.67,5846.67,283
2004/10/15,09:48:00,5847.53,5847.53,5847.53,5847.53,320
2004/10/15,09:49:00,5852.38,5852.38,5852.38,5852.38,331
2004/10/15,09:50:00,5850.48,5850.48,5850.48,5850.48,360
2004/10/15,09:51:00,5846.87,5846.87,5846.87,5846.87,417
2004/10/15,09:52:00,5850.04,5850.04,5850.04,5850.04,412
2004/10/15,09:53:00,5849.66,5849.66,5849.66,5849.66,237
2004/10/15,09:54:00,5848.16,5848.16,5848.16,5848.16,273
2004/10/15,09:55:00,5846.19,5846.19,5846.19,5846.19,239
2004/10/15,09:56:00,5851.73,5851.73,5851.73,5851.73,336
2004/10/15,09:57:00,5851.20,5851.20,5851.20,5851.20,316
2004/10/15,09:58:00,5853.62,5853.62,5853.62,5853.62,482
2004/10/15,09:59:00,5858.40,5858.40,5858.40,5858.40,384
2004/10/15,10:00:00,5858.46,5858.46,5858.46,5858.46,418
2004/10/15,10:01:00,5863.91,5863.91,5863.91,5863.91,496
2004/10/15,10:02:00,5863.01,5863.01,5863.01,5863.01,354
2004/10/15,10:03:00,5858.42,5858.42,5858.42,5858.42,401
2004/10/15,10:04:00,5861.16,5861.16,5861.16,5861.16,293
2004/10/15,10:05:00,5861.65,5861.65,5861.65,5861.65,295
2004/10/15,10:06:00,5856.66,5856.66,5856.66,5856.66,222
2004/10/15,10:07:00,5856.15,5856.15,5856.15,5856.15,243
2004/10/15,10:08:00,5852.88,5852.88,5852.88,5852.88,259
2004/10/15,10:09:00,5851.51,5851.51,5851.51,5851.51,277
2004/10/15,10:10:00,5851.82,5851.82,5851.82,5851.82,288
2004/10/15,10:11:00,5856.16,5856.16,5856.16,5856.16,216
2004/10/15,10:12:00,5849.97,5849.97,5849.97,5849.97,248
2004/10/15,10:13:00,5852.06,5852.06,5852.06,5852.06,222
2004/10/15,10:14:00,5851.80,5851.80,5851.80,5851.80,283
2004/10/15,10:15:00,5849.35,5849.35,5849.35,5849.35,268
2004/10/15,10:16:00,5847.76,5847.76,5847.76,5847.76,259
2004/10/15,10:17:00,5844.71,5844.71,5844.71,5844.71,275
2004/10/15,10:18:00,5844.96,5844.96,5844.96,5844.96,325
2004/10/15,10:19:00,5840.04,5840.04,5840.04,5840.04,370
2004/10/15,10:20:00,5839.67,5839.67,5839.67,5839.67,300
2004/10/15,10:21:00,5838.98,5838.98,5838.98,5838.98,313
2004/10/15,10:22:00,5839.19,5839.19,5839.19,5839.19,310
2004/10/15,10:23:00,5833.66,5833.66,5833.66,5833.66,271
2004/10/15,10:24:00,5836.28,5836.28,5836.28,5836.28,266
2004/10/15,10:25:00,5840.14,5840.14,5840.14,5840.14,256
2004/10/15,10:26:00,5833.52,5833.52,5833.52,5833.52,206
2004/10/15,10:27:00,5836.97,5836.97,5836.97,5836.97,227
2004/10/15,10:28:00,5843.54,5843.54,5843.54,5843.54,178
2004/10/15,10:29:00,5838.78,5838.78,5838.78,5838.78,177
2004/10/15,10:30:00,5839.44,5839.44,5839.44,5839.44,154
2004/10/15,10:31:00,5841.78,5841.78,5841.78,5841.78,135
2004/10/15,10:32:00,5844.05,5844.05,5844.05,5844.05,154
2004/10/15,10:33:00,5842.74,5842.74,5842.74,5842.74,163
2004/10/15,10:34:00,5844.69,5844.69,5844.69,5844.69,129
2004/10/15,10:35:00,5844.94,5844.94,5844.94,5844.94,151
2004/10/15,10:36:00,5837.90,5837.90,5837.90,5837.90,165
2004/10/15,10:37:00,5839.46,5839.46,5839.46,5839.46,247
2004/10/15,10:38:00,5833.21,5833.21,5833.21,5833.21,240
2004/10/15,10:39:00,5827.93,5827.93,5827.93,5827.93,343
2004/10/15,10:40:00,5825.90,5825.90,5825.90,5825.90,410
2004/10/15,10:41:00,5821.47,5821.47,5821.47,5821.47,524
2004/10/15,10:42:00,5820.78,5820.78,5820.78,5820.78,522
2004/10/15,10:43:00,5818.18,5818.18,5818.18,5818.18,445
2004/10/15,10:44:00,5819.04,5819.04,5819.04,5819.04,359
2004/10/15,10:45:00,5821.40,5821.40,5821.40,5821.40,322
2004/10/15,10:46:00,5820.25,5820.25,5820.25,5820.25,233
2004/10/15,10:47:00,5819.98,5819.98,5819.98,5819.98,209
2004/10/15,10:48:00,5822.24,5822.24,5822.24,5822.24,222
2004/10/15,10:49:00,5821.98,5821.98,5821.98,5821.98,198
2004/10/15,10:50:00,5825.33,5825.33,5825.33,5825.33,150
2004/10/15,10:51:00,5825.49,5825.49,5825.49,5825.49,139
2004/10/15,10:52:00,5826.97,5826.97,5826.97,5826.97,141
2004/10/15,10:53:00,5828.22,5828.22,5828.22,5828.22,173
2004/10/15,10:54:00,5828.77,5828.77,5828.77,5828.77,110
2004/10/15,10:55:00,5828.97,5828.97,5828.97,5828.97,113
2004/10/15,10:56:00,5829.07,5829.07,5829.07,5829.07,112
2004/10/15,10:57:00,5828.64,5828.64,5828.64,5828.64,102
2004/10/15,10:58:00,5831.17,5831.17,5831.17,5831.17,112
2004/10/15,10:59:00,5829.39,5829.39,5829.39,5829.39,124
2004/10/15,11:00:00,5827.80,5827.80,5827.80,5827.80,159
2004/10/15,11:01:00,5831.17,5831.17,5831.17,5831.17,108
2004/10/15,11:02:00,5832.87,5832.87,5832.87,5832.87,108
2004/10/15,11:03:00,5833.60,5833.60,5833.60,5833.60,91
2004/10/15,11:04:00,5835.15,5835.15,5835.15,5835.15,95
2004/10/15,11:05:00,5835.37,5835.37,5835.37,5835.37,111
2004/10/15,11:06:00,5835.59,5835.59,5835.59,5835.59,84
2004/10/15,11:07:00,5836.21,5836.21,5836.21,5836.21,104
2004/10/15,11:08:00,5838.76,5838.76,5838.76,5838.76,112
2004/10/15,11:09:00,5838.77,5838.77,5838.77,5838.77,98
2004/10/15,11:10:00,5837.32,5837.32,5837.32,5837.32,95
2004/10/15,11:11:00,5837.61,5837.61,5837.61,5837.61,98
2004/10/15,11:12:00,5835.57,5835.57,5835.57,5835.57,127
2004/10/15,11:13:00,5836.27,5836.27,5836.27,5836.27,127
2004/10/15,11:14:00,5834.13,5834.13,5834.13,5834.13,163
2004/10/15,11:15:00,5835.85,5835.85,5835.85,5835.85,130
2004/10/15,11:16:00,5832.81,5832.81,5832.81,5832.81,142
2004/10/15,11:17:00,5835.57,5835.57,5835.57,5835.57,126
2004/10/15,11:18:00,5836.17,5836.17,5836.17,5836.17,116
2004/10/15,11:19:00,5836.48,5836.48,5836.48,5836.48,117
2004/10/15,11:20:00,5831.41,5831.41,5831.41,5831.41,111
2004/10/15,11:21:00,5832.17,5832.17,5832.17,5832.17,123
2004/10/15,11:22:00,5833.67,5833.67,5833.67,5833.67,102
2004/10/15,11:23:00,5831.09,5831.09,5831.09,5831.09,100
2004/10/15,11:24:00,5835.07,5835.07,5835.07,5835.07,98
2004/10/15,11:25:00,5834.06,5834.06,5834.06,5834.06,124
2004/10/15,11:26:00,5831.66,5831.66,5831.66,5831.66,116
2004/10/15,11:27:00,5830.86,5830.86,5830.86,5830.86,122
2004/10/15,11:28:00,5830.41,5830.41,5830.41,5830.41,150
2004/10/15,11:29:00,5829.78,5829.78,5829.78,5829.78,151
2004/10/15,11:30:00,5828.32,5828.32,5828.32,5828.32,118
2004/10/15,11:31:00,5828.03,5828.03,5828.03,5828.03,134
2004/10/15,11:32:00,5828.02,5828.02,5828.02,5828.02,120
2004/10/15,11:33:00,5826.94,5826.94,5826.94,5826.94,116
2004/10/15,11:34:00,5825.88,5825.88,5825.88,5825.88,145
2004/10/15,11:35:00,5827.43,5827.43,5827.43,5827.43,141
2004/10/15,11:36:00,5823.97,5823.97,5823.97,5823.97,143
2004/10/15,11:37:00,5823.64,5823.64,5823.64,5823.64,191
2004/10/15,11:38:00,5825.47,5825.47,5825.47,5825.47,171
2004/10/15,11:39:00,5823.13,5823.13,5823.13,5823.13,177
2004/10/15,11:40:00,5824.34,5824.34,5824.34,5824.34,218
2004/10/15,11:41:00,5823.98,5823.98,5823.98,5823.98,164
2004/10/15,11:42:00,5822.45,5822.45,5822.45,5822.45,158
2004/10/15,11:43:00,5827.02,5827.02,5827.02,5827.02,187
2004/10/15,11:44:00,5825.53,5825.53,5825.53,5825.53,180
2004/10/15,11:45:00,5823.86,5823.86,5823.86,5823.86,106
2004/10/15,11:46:00,5821.88,5821.88,5821.88,5821.88,143
2004/10/15,11:47:00,5822.06,5822.06,5822.06,5822.06,118
2004/10/15,11:48:00,5822.92,5822.92,5822.92,5822.92,161
2004/10/15,11:49:00,5819.97,5819.97,5819.97,5819.97,141
2004/10/15,11:50:00,5823.48,5823.48,5823.48,5823.48,184
2004/10/15,11:51:00,5818.44,5818.44,5818.44,5818.44,162
2004/10/15,11:52:00,5821.81,5821.81,5821.81,5821.81,232
2004/10/15,11:53:00,5817.63,5817.63,5817.63,5817.63,243
2004/10/15,11:54:00,5820.46,5820.46,5820.46,5820.46,231
2004/10/15,11:55:00,5816.80,5816.80,5816.80,5816.80,257
2004/10/15,11:56:00,5813.99,5813.99,5813.99,5813.99,411
2004/10/15,11:57:00,5811.77,5811.77,5811.77,5811.77,398
2004/10/15,11:58:00,5809.35,5809.35,5809.35,5809.35,377
2004/10/15,11:59:00,5811.49,5811.49,5811.49,5811.49,325
2004/10/15,12:00:00,5809.67,5809.67,5809.67,5809.67,455
2004/10/15,12:01:00,5806.28,5806.28,5806.28,5806.28,356
2004/10/15,12:02:00,5809.58,5809.58,5809.58,5809.58,275
2004/10/15,12:03:00,5808.36,5808.36,5808.36,5808.36,253
2004/10/15,12:04:00,5809.43,5809.43,5809.43,5809.43,202
2004/10/15,12:05:00,5809.62,5809.62,5809.62,5809.62,181
2004/10/15,12:06:00,5813.12,5813.12,5813.12,5813.12,197
2004/10/15,12:07:00,5813.18,5813.18,5813.18,5813.18,153
2004/10/15,12:08:00,5810.62,5810.62,5810.62,5810.62,159
2004/10/15,12:09:00,5815.22,5815.22,5815.22,5815.22,129
2004/10/15,12:10:00,5811.26,5811.26,5811.26,5811.26,238
2004/10/15,12:11:00,5792.75,5792.75,5792.75,5792.75,1022
2004/10/15,12:12:00,5783.25,5783.25,5783.25,5783.25,1083
2004/10/15,12:13:00,5782.02,5782.02,5782.02,5782.02,664
2004/10/15,12:14:00,5784.99,5784.99,5784.99,5784.99,549
2004/10/15,12:15:00,5784.32,5784.32,5784.32,5784.32,325
2004/10/15,12:16:00,5797.55,5797.55,5797.55,5797.55,343
2004/10/15,12:17:00,5798.98,5798.98,5798.98,5798.98,256
2004/10/15,12:18:00,5801.89,5801.89,5801.89,5801.89,151
2004/10/15,12:19:00,5803.86,5803.86,5803.86,5803.86,143
2004/10/15,12:20:00,5804.66,5804.66,5804.66,5804.66,162
2004/10/15,12:21:00,5808.52,5808.52,5808.52,5808.52,122
2004/10/15,12:22:00,5808.88,5808.88,5808.88,5808.88,116
2004/10/15,12:23:00,5811.23,5811.23,5811.23,5811.23,113
2004/10/15,12:24:00,5813.03,5813.03,5813.03,5813.03,118
2004/10/15,12:25:00,5810.11,5810.11,5810.11,5810.11,114
2004/10/15,12:26:00,5812.16,5812.16,5812.16,5812.16,119
2004/10/15,12:27:00,5809.44,5809.44,5809.44,5809.44,117
2004/10/15,12:28:00,5811.86,5811.86,5811.86,5811.86,105
2004/10/15,12:29:00,5812.52,5812.52,5812.52,5812.52,90
2004/10/15,12:30:00,5817.06,5817.06,5817.06,5817.06,84
2004/10/15,12:31:00,5814.19,5814.19,5814.19,5814.19,100
2004/10/15,12:32:00,5813.29,5813.29,5813.29,5813.29,110
2004/10/15,12:33:00,5813.24,5813.24,5813.24,5813.24,84
2004/10/15,12:34:00,5814.73,5814.73,5814.73,5814.73,109
2004/10/15,12:35:00,5814.96,5814.96,5814.96,5814.96,82
2004/10/15,12:36:00,5813.17,5813.17,5813.17,5813.17,88
2004/10/15,12:37:00,5814.31,5814.31,5814.31,5814.31,134
2004/10/15,12:38:00,5814.52,5814.52,5814.52,5814.52,125
2004/10/15,12:39:00,5815.92,5815.92,5815.92,5815.92,110
2004/10/15,12:40:00,5816.85,5816.85,5816.85,5816.85,120
2004/10/15,12:41:00,5816.27,5816.27,5816.27,5816.27,132
2004/10/15,12:42:00,5818.07,5818.07,5818.07,5818.07,153
2004/10/15,12:43:00,5818.80,5818.80,5818.80,5818.80,107
2004/10/15,12:44:00,5820.36,5820.36,5820.36,5820.36,117
2004/10/15,12:45:00,5822.88,5822.88,5822.88,5822.88,165
2004/10/15,12:46:00,5820.37,5820.37,5820.37,5820.37,144
2004/10/15,12:47:00,5823.28,5823.28,5823.28,5823.28,187
2004/10/15,12:48:00,5823.12,5823.12,5823.12,5823.12,131
2004/10/15,12:49:00,5822.22,5822.22,5822.22,5822.22,123
2004/10/15,12:50:00,5821.26,5821.26,5821.26,5821.26,147
2004/10/15,12:51:00,5824.15,5824.15,5824.15,5824.15,154
2004/10/15,12:52:00,5825.36,5825.36,5825.36,5825.36,144
2004/10/15,12:53:00,5826.56,5826.56,5826.56,5826.56,129
2004/10/15,12:54:00,5827.20,5827.20,5827.20,5827.20,147
2004/10/15,12:55:00,5828.38,5828.38,5828.38,5828.38,142
2004/10/15,12:56:00,5828.76,5828.76,5828.76,5828.76,159
2004/10/15,12:57:00,5828.99,5828.99,5828.99,5828.99,227
2004/10/15,12:58:00,5830.94,5830.94,5830.94,5830.94,246
2004/10/15,12:59:00,5832.86,5832.86,5832.86,5832.86,288
2004/10/15,13:00:00,5836.06,5836.06,5836.06,5836.06,248
2004/10/15,13:01:00,5834.36,5834.36,5834.36,5834.36,199
2004/10/15,13:02:00,5838.33,5838.33,5838.33,5838.33,223
2004/10/15,13:03:00,5840.28,5840.28,5840.28,5840.28,237
2004/10/15,13:04:00,5844.20,5844.20,5844.20,5844.20,276
2004/10/15,13:05:00,5843.91,5843.91,5843.91,5843.91,281
2004/10/15,13:06:00,5844.77,5844.77,5844.77,5844.77,301
2004/10/15,13:07:00,5842.89,5842.89,5842.89,5842.89,293
2004/10/15,13:08:00,5842.74,5842.74,5842.74,5842.74,365
2004/10/15,13:09:00,5842.59,5842.59,5842.59,5842.59,312
2004/10/15,13:10:00,5833.22,5833.22,5833.22,5833.22,272
2004/10/15,13:11:00,5834.70,5834.70,5834.70,5834.70,214
2004/10/15,13:12:00,5832.55,5832.55,5832.55,5832.55,281
2004/10/15,13:13:00,5835.51,5835.51,5835.51,5835.51,203
2004/10/15,13:14:00,5834.74,5834.74,5834.74,5834.74,246
2004/10/15,13:15:00,5830.41,5830.41,5830.41,5830.41,193
2004/10/15,13:16:00,5829.40,5829.40,5829.40,5829.40,213
2004/10/15,13:17:00,5831.85,5831.85,5831.85,5831.85,217
2004/10/15,13:18:00,5830.33,5830.33,5830.33,5830.33,178
2004/10/15,13:19:00,5828.98,5828.98,5828.98,5828.98,188
2004/10/15,13:20:00,5829.67,5829.67,5829.67,5829.67,215
2004/10/15,13:21:00,5829.93,5829.93,5829.93,5829.93,251
2004/10/15,13:22:00,5834.46,5834.46,5834.46,5834.46,244
2004/10/15,13:23:00,5828.77,5828.77,5828.77,5828.77,299
2004/10/15,13:24:00,5832.32,5832.32,5832.32,5832.32,358
2004/10/15,13:25:00,5833.31,5833.31,5833.31,5833.31,426
2004/10/15,13:26:00,5833.31,5833.31,5833.31,5833.31,0
2004/10/15,13:27:00,5833.31,5833.31,5833.31,5833.31,0
2004/10/15,13:28:00,5833.31,5833.31,5833.31,5833.31,0
2004/10/15,13:29:00,5833.31,5833.31,5833.31,5833.31,0
2004/10/15,13:30:00,5820.82,5820.82,5820.82,5820.82,3229
2004/10/18,09:00:00,5820.82,5820.82,5820.82,5820.82,76
2004/10/18,09:01:00,5848.15,5848.15,5848.15,5848.15,1594
2004/10/18,09:02:00,5854.71,5854.71,5854.71,5854.71,454
2004/10/18,09:03:00,5857.54,5857.54,5857.54,5857.54,623
2004/10/18,09:04:00,5852.51,5852.51,5852.51,5852.51,572
2004/10/18,09:05:00,5843.58,5843.58,5843.58,5843.58,513
2004/10/18,09:06:00,5834.80,5834.80,5834.80,5834.80,551
2004/10/18,09:07:00,5826.63,5826.63,5826.63,5826.63,498
2004/10/18,09:08:00,5824.96,5824.96,5824.96,5824.96,506
2004/10/18,09:09:00,5820.30,5820.30,5820.30,5820.30,443
2004/10/18,09:10:00,5820.71,5820.71,5820.71,5820.71,387
2004/10/18,09:11:00,5818.02,5818.02,5818.02,5818.02,416
2004/10/18,09:12:00,5817.41,5817.41,5817.41,5817.41,401
2004/10/18,09:13:00,5814.15,5814.15,5814.15,5814.15,349
2004/10/18,09:14:00,5816.51,5816.51,5816.51,5816.51,295
2004/10/18,09:15:00,5816.17,5816.17,5816.17,5816.17,297
2004/10/18,09:16:00,5815.40,5815.40,5815.40,5815.40,301
2004/10/18,09:17:00,5818.51,5818.51,5818.51,5818.51,289
2004/10/18,09:18:00,5818.97,5818.97,5818.97,5818.97,311
2004/10/18,09:19:00,5822.55,5822.55,5822.55,5822.55,282
2004/10/18,09:20:00,5823.26,5823.26,5823.26,5823.26,276
2004/10/18,09:21:00,5824.98,5824.98,5824.98,5824.98,241
2004/10/18,09:22:00,5830.30,5830.30,5830.30,5830.30,278
2004/10/18,09:23:00,5828.04,5828.04,5828.04,5828.04,292
2004/10/18,09:24:00,5830.79,5830.79,5830.79,5830.79,235
2004/10/18,09:25:00,5830.98,5830.98,5830.98,5830.98,259
2004/10/18,09:26:00,5831.19,5831.19,5831.19,5831.19,202
2004/10/18,09:27:00,5832.74,5832.74,5832.74,5832.74,223
2004/10/18,09:28:00,5829.69,5829.69,5829.69,5829.69,252
2004/10/18,09:29:00,5830.76,5830.76,5830.76,5830.76,249
2004/10/18,09:30:00,5824.53,5824.53,5824.53,5824.53,297
2004/10/18,09:31:00,5823.48,5823.48,5823.48,5823.48,285
2004/10/18,09:32:00,5820.10,5820.10,5820.10,5820.10,306
2004/10/18,09:33:00,5814.17,5814.17,5814.17,5814.17,287
2004/10/18,09:34:00,5811.73,5811.73,5811.73,5811.73,245
2004/10/18,09:35:00,5808.67,5808.67,5808.67,5808.67,286
2004/10/18,09:36:00,5808.33,5808.33,5808.33,5808.33,248
2004/10/18,09:37:00,5805.44,5805.44,5805.44,5805.44,240
2004/10/18,09:38:00,5802.40,5802.40,5802.40,5802.40,315
2004/10/18,09:39:00,5804.47,5804.47,5804.47,5804.47,361
2004/10/18,09:40:00,5797.82,5797.82,5797.82,5797.82,265
2004/10/18,09:41:00,5795.97,5795.97,5795.97,5795.97,219
2004/10/18,09:42:00,5797.94,5797.94,5797.94,5797.94,217
2004/10/18,09:43:00,5793.50,5793.50,5793.50,5793.50,234
2004/10/18,09:44:00,5796.94,5796.94,5796.94,5796.94,285
2004/10/18,09:45:00,5793.47,5793.47,5793.47,5793.47,235
2004/10/18,09:46:00,5795.01,5795.01,5795.01,5795.01,217
2004/10/18,09:47:00,5793.37,5793.37,5793.37,5793.37,212
2004/10/18,09:48:00,5795.10,5795.10,5795.10,5795.10,187
2004/10/18,09:49:00,5796.53,5796.53,5796.53,5796.53,174
2004/10/18,09:50:00,5799.89,5799.89,5799.89,5799.89,155
2004/10/18,09:51:00,5799.72,5799.72,5799.72,5799.72,219
2004/10/18,09:52:00,5805.56,5805.56,5805.56,5805.56,146
2004/10/18,09:53:00,5807.37,5807.37,5807.37,5807.37,137
2004/10/18,09:54:00,5810.13,5810.13,5810.13,5810.13,141
2004/10/18,09:55:00,5808.59,5808.59,5808.59,5808.59,143
2004/10/18,09:56:00,5809.38,5809.38,5809.38,5809.38,129
2004/10/18,09:57:00,5807.92,5807.92,5807.92,5807.92,112
2004/10/18,09:58:00,5810.35,5810.35,5810.35,5810.35,110
2004/10/18,09:59:00,5806.34,5806.34,5806.34,5806.34,127
2004/10/18,10:00:00,5804.18,5804.18,5804.18,5804.18,117
2004/10/18,10:01:00,5805.56,5805.56,5805.56,5805.56,120
2004/10/18,10:02:00,5804.31,5804.31,5804.31,5804.31,130
2004/10/18,10:03:00,5804.21,5804.21,5804.21,5804.21,106
2004/10/18,10:04:00,5802.98,5802.98,5802.98,5802.98,98
2004/10/18,10:05:00,5799.73,5799.73,5799.73,5799.73,77
2004/10/18,10:06:00,5800.99,5800.99,5800.99,5800.99,131
2004/10/18,10:07:00,5799.10,5799.10,5799.10,5799.10,111
2004/10/18,10:08:00,5796.73,5796.73,5796.73,5796.73,121
2004/10/18,10:09:00,5797.65,5797.65,5797.65,5797.65,132
2004/10/18,10:10:00,5797.63,5797.63,5797.63,5797.63,116
2004/10/18,10:11:00,5794.30,5794.30,5794.30,5794.30,148
2004/10/18,10:12:00,5798.22,5798.22,5798.22,5798.22,124
2004/10/18,10:13:00,5800.87,5800.87,5800.87,5800.87,125
2004/10/18,10:14:00,5799.20,5799.20,5799.20,5799.20,102
2004/10/18,10:15:00,5799.85,5799.85,5799.85,5799.85,111
2004/10/18,10:16:00,5800.73,5800.73,5800.73,5800.73,101
2004/10/18,10:17:00,5801.80,5801.80,5801.80,5801.80,112
2004/10/18,10:18:00,5797.72,5797.72,5797.72,5797.72,110
2004/10/18,10:19:00,5801.50,5801.50,5801.50,5801.50,94
2004/10/18,10:20:00,5799.26,5799.26,5799.26,5799.26,103
2004/10/18,10:21:00,5799.49,5799.49,5799.49,5799.49,91
2004/10/18,10:22:00,5797.47,5797.47,5797.47,5797.47,125
2004/10/18,10:23:00,5799.06,5799.06,5799.06,5799.06,127
2004/10/18,10:24:00,5793.89,5793.89,5793.89,5793.89,110
2004/10/18,10:25:00,5793.50,5793.50,5793.50,5793.50,112
2004/10/18,10:26:00,5794.48,5794.48,5794.48,5794.48,161
2004/10/18,10:27:00,5790.88,5790.88,5790.88,5790.88,188
2004/10/18,10:28:00,5791.69,5791.69,5791.69,5791.69,194
2004/10/18,10:29:00,5789.37,5789.37,5789.37,5789.37,217
2004/10/18,10:30:00,5786.36,5786.36,5786.36,5786.36,287
2004/10/18,10:31:00,5784.88,5784.88,5784.88,5784.88,305
2004/10/18,10:32:00,5785.18,5785.18,5785.18,5785.18,268
2004/10/18,10:33:00,5783.06,5783.06,5783.06,5783.06,227
2004/10/18,10:34:00,5783.23,5783.23,5783.23,5783.23,202
2004/10/18,10:35:00,5781.57,5781.57,5781.57,5781.57,201
2004/10/18,10:36:00,5779.07,5779.07,5779.07,5779.07,162
2004/10/18,10:37:00,5779.88,5779.88,5779.88,5779.88,177
2004/10/18,10:38:00,5783.69,5783.69,5783.69,5783.69,183
2004/10/18,10:39:00,5781.79,5781.79,5781.79,5781.79,165
2004/10/18,10:40:00,5787.18,5787.18,5787.18,5787.18,176
2004/10/18,10:41:00,5785.83,5785.83,5785.83,5785.83,218
2004/10/18,10:42:00,5789.71,5789.71,5789.71,5789.71,137
2004/10/18,10:43:00,5789.43,5789.43,5789.43,5789.43,115
2004/10/18,10:44:00,5786.96,5786.96,5786.96,5786.96,118
2004/10/18,10:45:00,5788.98,5788.98,5788.98,5788.98,115
2004/10/18,10:46:00,5789.95,5789.95,5789.95,5789.95,98
2004/10/18,10:47:00,5788.57,5788.57,5788.57,5788.57,88
2004/10/18,10:48:00,5789.55,5789.55,5789.55,5789.55,103
2004/10/18,10:49:00,5786.74,5786.74,5786.74,5786.74,127
2004/10/18,10:50:00,5786.76,5786.76,5786.76,5786.76,138
2004/10/18,10:51:00,5785.95,5785.95,5785.95,5785.95,129
2004/10/18,10:52:00,5788.10,5788.10,5788.10,5788.10,100
2004/10/18,10:53:00,5788.39,5788.39,5788.39,5788.39,103
2004/10/18,10:54:00,5788.25,5788.25,5788.25,5788.25,110
2004/10/18,10:55:00,5787.97,5787.97,5787.97,5787.97,120
2004/10/18,10:56:00,5788.55,5788.55,5788.55,5788.55,117
2004/10/18,10:57:00,5787.48,5787.48,5787.48,5787.48,103
2004/10/18,10:58:00,5782.08,5782.08,5782.08,5782.08,107
2004/10/18,10:59:00,5780.75,5780.75,5780.75,5780.75,116
2004/10/18,11:00:00,5782.17,5782.17,5782.17,5782.17,120
2004/10/18,11:01:00,5781.27,5781.27,5781.27,5781.27,182
2004/10/18,11:02:00,5783.11,5783.11,5783.11,5783.11,197
2004/10/18,11:03:00,5783.08,5783.08,5783.08,5783.08,143
2004/10/18,11:04:00,5785.09,5785.09,5785.09,5785.09,195
2004/10/18,11:05:00,5782.75,5782.75,5782.75,5782.75,143
2004/10/18,11:06:00,5784.07,5784.07,5784.07,5784.07,116
2004/10/18,11:07:00,5780.84,5780.84,5780.84,5780.84,169
2004/10/18,11:08:00,5782.38,5782.38,5782.38,5782.38,183
2004/10/18,11:09:00,5784.69,5784.69,5784.69,5784.69,161
2004/10/18,11:10:00,5782.73,5782.73,5782.73,5782.73,166
2004/10/18,11:11:00,5784.56,5784.56,5784.56,5784.56,149
2004/10/18,11:12:00,5784.64,5784.64,5784.64,5784.64,102
2004/10/18,11:13:00,5785.24,5785.24,5785.24,5785.24,122
2004/10/18,11:14:00,5783.56,5783.56,5783.56,5783.56,152
2004/10/18,11:15:00,5793.81,5793.81,5793.81,5793.81,135
2004/10/18,11:16:00,5789.74,5789.74,5789.74,5789.74,142
2004/10/18,11:17:00,5791.70,5791.70,5791.70,5791.70,106
2004/10/18,11:18:00,5792.35,5792.35,5792.35,5792.35,113
2004/10/18,11:19:00,5791.82,5791.82,5791.82,5791.82,119
2004/10/18,11:20:00,5788.82,5788.82,5788.82,5788.82,96
2004/10/18,11:21:00,5791.45,5791.45,5791.45,5791.45,102
2004/10/18,11:22:00,5787.78,5787.78,5787.78,5787.78,85
2004/10/18,11:23:00,5793.58,5793.58,5793.58,5793.58,131
2004/10/18,11:24:00,5793.27,5793.27,5793.27,5793.27,97
2004/10/18,11:25:00,5794.48,5794.48,5794.48,5794.48,150
2004/10/18,11:26:00,5799.63,5799.63,5799.63,5799.63,155
2004/10/18,11:27:00,5798.88,5798.88,5798.88,5798.88,185
2004/10/18,11:28:00,5799.79,5799.79,5799.79,5799.79,135
2004/10/18,11:29:00,5802.44,5802.44,5802.44,5802.44,164
2004/10/18,11:30:00,5804.16,5804.16,5804.16,5804.16,157
2004/10/18,11:31:00,5802.28,5802.28,5802.28,5802.28,200
2004/10/18,11:32:00,5802.75,5802.75,5802.75,5802.75,159
2004/10/18,11:33:00,5803.70,5803.70,5803.70,5803.70,111
2004/10/18,11:34:00,5804.72,5804.72,5804.72,5804.72,114
2004/10/18,11:35:00,5806.23,5806.23,5806.23,5806.23,149
2004/10/18,11:36:00,5804.93,5804.93,5804.93,5804.93,119
2004/10/18,11:37:00,5802.07,5802.07,5802.07,5802.07,112
2004/10/18,11:38:00,5802.89,5802.89,5802.89,5802.89,93
2004/10/18,11:39:00,5802.50,5802.50,5802.50,5802.50,112
2004/10/18,11:40:00,5804.14,5804.14,5804.14,5804.14,90
2004/10/18,11:41:00,5803.12,5803.12,5803.12,5803.12,92
2004/10/18,11:42:00,5802.91,5802.91,5802.91,5802.91,93
2004/10/18,11:43:00,5804.40,5804.40,5804.40,5804.40,114
2004/10/18,11:44:00,5804.41,5804.41,5804.41,5804.41,90
2004/10/18,11:45:00,5804.46,5804.46,5804.46,5804.46,101
2004/10/18,11:46:00,5804.78,5804.78,5804.78,5804.78,84
2004/10/18,11:47:00,5806.49,5806.49,5806.49,5806.49,68
2004/10/18,11:48:00,5804.77,5804.77,5804.77,5804.77,81
2004/10/18,11:49:00,5806.38,5806.38,5806.38,5806.38,78
2004/10/18,11:50:00,5805.66,5805.66,5805.66,5805.66,101
2004/10/18,11:51:00,5803.02,5803.02,5803.02,5803.02,76
2004/10/18,11:52:00,5806.04,5806.04,5806.04,5806.04,91
2004/10/18,11:53:00,5805.46,5805.46,5805.46,5805.46,131
2004/10/18,11:54:00,5807.33,5807.33,5807.33,5807.33,109
2004/10/18,11:55:00,5807.58,5807.58,5807.58,5807.58,97
2004/10/18,11:56:00,5806.28,5806.28,5806.28,5806.28,84
2004/10/18,11:57:00,5808.74,5808.74,5808.74,5808.74,60
2004/10/18,11:58:00,5807.58,5807.58,5807.58,5807.58,78
2004/10/18,11:59:00,5807.35,5807.35,5807.35,5807.35,71
2004/10/18,12:00:00,5809.59,5809.59,5809.59,5809.59,79
2004/10/18,12:01:00,5806.44,5806.44,5806.44,5806.44,70
2004/10/18,12:02:00,5807.10,5807.10,5807.10,5807.10,64
2004/10/18,12:03:00,5809.04,5809.04,5809.04,5809.04,76
2004/10/18,12:04:00,5809.15,5809.15,5809.15,5809.15,72
2004/10/18,12:05:00,5807.93,5807.93,5807.93,5807.93,56
2004/10/18,12:06:00,5806.76,5806.76,5806.76,5806.76,99
2004/10/18,12:07:00,5806.13,5806.13,5806.13,5806.13,81
2004/10/18,12:08:00,5805.05,5805.05,5805.05,5805.05,83
2004/10/18,12:09:00,5806.87,5806.87,5806.87,5806.87,67
2004/10/18,12:10:00,5806.36,5806.36,5806.36,5806.36,62
2004/10/18,12:11:00,5806.32,5806.32,5806.32,5806.32,85
2004/10/18,12:12:00,5805.45,5805.45,5805.45,5805.45,73
2004/10/18,12:13:00,5806.25,5806.25,5806.25,5806.25,140
2004/10/18,12:14:00,5802.73,5802.73,5802.73,5802.73,121
2004/10/18,12:15:00,5803.18,5803.18,5803.18,5803.18,159
2004/10/18,12:16:00,5803.23,5803.23,5803.23,5803.23,101
2004/10/18,12:17:00,5804.40,5804.40,5804.40,5804.40,67
2004/10/18,12:18:00,5805.68,5805.68,5805.68,5805.68,71
2004/10/18,12:19:00,5804.19,5804.19,5804.19,5804.19,80
2004/10/18,12:20:00,5804.16,5804.16,5804.16,5804.16,69
2004/10/18,12:21:00,5805.58,5805.58,5805.58,5805.58,85
2004/10/18,12:22:00,5803.98,5803.98,5803.98,5803.98,101
2004/10/18,12:23:00,5804.35,5804.35,5804.35,5804.35,65
2004/10/18,12:24:00,5805.13,5805.13,5805.13,5805.13,65
2004/10/18,12:25:00,5804.71,5804.71,5804.71,5804.71,94
2004/10/18,12:26:00,5803.81,5803.81,5803.81,5803.81,93
2004/10/18,12:27:00,5800.29,5800.29,5800.29,5800.29,73
2004/10/18,12:28:00,5801.18,5801.18,5801.18,5801.18,89
2004/10/18,12:29:00,5799.73,5799.73,5799.73,5799.73,87
2004/10/18,12:30:00,5799.72,5799.72,5799.72,5799.72,106
2004/10/18,12:31:00,5802.26,5802.26,5802.26,5802.26,91
2004/10/18,12:32:00,5801.77,5801.77,5801.77,5801.77,100
2004/10/18,12:33:00,5801.77,5801.77,5801.77,5801.77,87
2004/10/18,12:34:00,5800.35,5800.35,5800.35,5800.35,89
2004/10/18,12:35:00,5801.50,5801.50,5801.50,5801.50,88
2004/10/18,12:36:00,5802.72,5802.72,5802.72,5802.72,82
2004/10/18,12:37:00,5799.89,5799.89,5799.89,5799.89,112
2004/10/18,12:38:00,5801.51,5801.51,5801.51,5801.51,110
2004/10/18,12:39:00,5802.84,5802.84,5802.84,5802.84,92
2004/10/18,12:40:00,5803.81,5803.81,5803.81,5803.81,117
2004/10/18,12:41:00,5802.20,5802.20,5802.20,5802.20,70
2004/10/18,12:42:00,5801.03,5801.03,5801.03,5801.03,78
2004/10/18,12:43:00,5798.00,5798.00,5798.00,5798.00,143
2004/10/18,12:44:00,5801.69,5801.69,5801.69,5801.69,87
2004/10/18,12:45:00,5800.33,5800.33,5800.33,5800.33,69
2004/10/18,12:46:00,5799.98,5799.98,5799.98,5799.98,80
2004/10/18,12:47:00,5800.38,5800.38,5800.38,5800.38,86
2004/10/18,12:48:00,5796.16,5796.16,5796.16,5796.16,81
2004/10/18,12:49:00,5795.46,5795.46,5795.46,5795.46,112
2004/10/18,12:50:00,5794.36,5794.36,5794.36,5794.36,118
2004/10/18,12:51:00,5796.05,5796.05,5796.05,5796.05,125
2004/10/18,12:52:00,5796.36,5796.36,5796.36,5796.36,157
2004/10/18,12:53:00,5794.95,5794.95,5794.95,5794.95,127
2004/10/18,12:54:00,5796.47,5796.47,5796.47,5796.47,128
2004/10/18,12:55:00,5793.37,5793.37,5793.37,5793.37,117
2004/10/18,12:56:00,5795.00,5795.00,5795.00,5795.00,100
2004/10/18,12:57:00,5794.14,5794.14,5794.14,5794.14,75
2004/10/18,12:58:00,5792.25,5792.25,5792.25,5792.25,94
2004/10/18,12:59:00,5796.54,5796.54,5796.54,5796.54,119
2004/10/18,13:00:00,5795.86,5795.86,5795.86,5795.86,106
2004/10/18,13:01:00,5795.14,5795.14,5795.14,5795.14,104
2004/10/18,13:02:00,5796.17,5796.17,5796.17,5796.17,107
2004/10/18,13:03:00,5794.59,5794.59,5794.59,5794.59,106
2004/10/18,13:04:00,5798.67,5798.67,5798.67,5798.67,113
2004/10/18,13:05:00,5795.41,5795.41,5795.41,5795.41,115
2004/10/18,13:06:00,5798.77,5798.77,5798.77,5798.77,154
2004/10/18,13:07:00,5795.27,5795.27,5795.27,5795.27,129
2004/10/18,13:08:00,5798.34,5798.34,5798.34,5798.34,137
2004/10/18,13:09:00,5795.73,5795.73,5795.73,5795.73,139
2004/10/18,13:10:00,5794.54,5794.54,5794.54,5794.54,150
2004/10/18,13:11:00,5793.46,5793.46,5793.46,5793.46,180
2004/10/18,13:12:00,5793.00,5793.00,5793.00,5793.00,200
2004/10/18,13:13:00,5791.78,5791.78,5791.78,5791.78,139
2004/10/18,13:14:00,5792.42,5792.42,5792.42,5792.42,201
2004/10/18,13:15:00,5788.32,5788.32,5788.32,5788.32,198
2004/10/18,13:16:00,5791.54,5791.54,5791.54,5791.54,224
2004/10/18,13:17:00,5787.46,5787.46,5787.46,5787.46,273
2004/10/18,13:18:00,5787.57,5787.57,5787.57,5787.57,358
2004/10/18,13:19:00,5785.91,5785.91,5785.91,5785.91,368
2004/10/18,13:20:00,5785.19,5785.19,5785.19,5785.19,356
2004/10/18,13:21:00,5779.74,5779.74,5779.74,5779.74,349
2004/10/18,13:22:00,5778.58,5778.58,5778.58,5778.58,334
2004/10/18,13:23:00,5775.70,5775.70,5775.70,5775.70,359
2004/10/18,13:24:00,5781.97,5781.97,5781.97,5781.97,349
2004/10/18,13:25:00,5780.76,5780.76,5780.76,5780.76,362
2004/10/18,13:26:00,5780.76,5780.76,5780.76,5780.76,0
2004/10/18,13:27:00,5780.76,5780.76,5780.76,5780.76,0
2004/10/18,13:28:00,5780.76,5780.76,5780.76,5780.76,0
2004/10/18,13:29:00,5780.76,5780.76,5780.76,5780.76,0
2004/10/18,13:30:00,5772.12,5772.12,5772.12,5772.12,3043
2004/10/19,09:00:00,5772.12,5772.12,5772.12,5772.12,74
2004/10/19,09:01:00,5815.91,5815.91,5815.91,5815.91,1712
2004/10/19,09:02:00,5824.14,5824.14,5824.14,5824.14,552
2004/10/19,09:03:00,5821.41,5821.41,5821.41,5821.41,551
2004/10/19,09:04:00,5818.42,5818.42,5818.42,5818.42,570
2004/10/19,09:05:00,5811.51,5811.51,5811.51,5811.51,510
2004/10/19,09:06:00,5804.46,5804.46,5804.46,5804.46,512
2004/10/19,09:07:00,5805.67,5805.67,5805.67,5805.67,439
2004/10/19,09:08:00,5799.70,5799.70,5799.70,5799.70,417
2004/10/19,09:09:00,5798.33,5798.33,5798.33,5798.33,479
2004/10/19,09:10:00,5800.08,5800.08,5800.08,5800.08,432
2004/10/19,09:11:00,5799.88,5799.88,5799.88,5799.88,385
2004/10/19,09:12:00,5803.92,5803.92,5803.92,5803.92,406
2004/10/19,09:13:00,5801.82,5801.82,5801.82,5801.82,347
2004/10/19,09:14:00,5804.25,5804.25,5804.25,5804.25,345
2004/10/19,09:15:00,5802.05,5802.05,5802.05,5802.05,336
2004/10/19,09:16:00,5798.12,5798.12,5798.12,5798.12,301
2004/10/19,09:17:00,5797.72,5797.72,5797.72,5797.72,299
2004/10/19,09:18:00,5793.08,5793.08,5793.08,5793.08,326
2004/10/19,09:19:00,5792.39,5792.39,5792.39,5792.39,359
2004/10/19,09:20:00,5789.55,5789.55,5789.55,5789.55,337
2004/10/19,09:21:00,5787.54,5787.54,5787.54,5787.54,336
2004/10/19,09:22:00,5783.48,5783.48,5783.48,5783.48,544
2004/10/19,09:23:00,5780.66,5780.66,5780.66,5780.66,456
2004/10/19,09:24:00,5781.18,5781.18,5781.18,5781.18,560
2004/10/19,09:25:00,5778.05,5778.05,5778.05,5778.05,642
2004/10/19,09:26:00,5776.28,5776.28,5776.28,5776.28,599
2004/10/19,09:27:00,5778.18,5778.18,5778.18,5778.18,605
2004/10/19,09:28:00,5777.36,5777.36,5777.36,5777.36,487
2004/10/19,09:29:00,5779.87,5779.87,5779.87,5779.87,454
2004/10/19,09:30:00,5785.20,5785.20,5785.20,5785.20,423
2004/10/19,09:31:00,5783.93,5783.93,5783.93,5783.93,322
2004/10/19,09:32:00,5785.93,5785.93,5785.93,5785.93,296
2004/10/19,09:33:00,5781.17,5781.17,5781.17,5781.17,279
2004/10/19,09:34:00,5785.81,5785.81,5785.81,5785.81,224
2004/10/19,09:35:00,5782.37,5782.37,5782.37,5782.37,197
2004/10/19,09:36:00,5781.47,5781.47,5781.47,5781.47,218
2004/10/19,09:37:00,5780.69,5780.69,5780.69,5780.69,192
2004/10/19,09:38:00,5778.82,5778.82,5778.82,5778.82,195
2004/10/19,09:39:00,5781.38,5781.38,5781.38,5781.38,209
2004/10/19,09:40:00,5783.32,5783.32,5783.32,5783.32,233
2004/10/19,09:41:00,5783.52,5783.52,5783.52,5783.52,306
2004/10/19,09:42:00,5786.62,5786.62,5786.62,5786.62,291
2004/10/19,09:43:00,5790.74,5790.74,5790.74,5790.74,304
2004/10/19,09:44:00,5794.92,5794.92,5794.92,5794.92,282
2004/10/19,09:45:00,5795.49,5795.49,5795.49,5795.49,280
2004/10/19,09:46:00,5798.36,5798.36,5798.36,5798.36,324
2004/10/19,09:47:00,5801.51,5801.51,5801.51,5801.51,308
2004/10/19,09:48:00,5802.30,5802.30,5802.30,5802.30,319
2004/10/19,09:49:00,5800.60,5800.60,5800.60,5800.60,277
2004/10/19,09:50:00,5803.53,5803.53,5803.53,5803.53,245
2004/10/19,09:51:00,5802.07,5802.07,5802.07,5802.07,250
2004/10/19,09:52:00,5804.20,5804.20,5804.20,5804.20,220
2004/10/19,09:53:00,5799.46,5799.46,5799.46,5799.46,163
2004/10/19,09:54:00,5802.45,5802.45,5802.45,5802.45,219
2004/10/19,09:55:00,5801.98,5801.98,5801.98,5801.98,193
2004/10/19,09:56:00,5799.42,5799.42,5799.42,5799.42,194
2004/10/19,09:57:00,5799.20,5799.20,5799.20,5799.20,156
2004/10/19,09:58:00,5800.01,5800.01,5800.01,5800.01,196
2004/10/19,09:59:00,5800.74,5800.74,5800.74,5800.74,215
2004/10/19,10:00:00,5800.57,5800.57,5800.57,5800.57,172
2004/10/19,10:01:00,5797.24,5797.24,5797.24,5797.24,200
2004/10/19,10:02:00,5796.00,5796.00,5796.00,5796.00,156
2004/10/19,10:03:00,5792.73,5792.73,5792.73,5792.73,216
2004/10/19,10:04:00,5794.23,5794.23,5794.23,5794.23,182
2004/10/19,10:05:00,5793.14,5793.14,5793.14,5793.14,187
2004/10/19,10:06:00,5790.48,5790.48,5790.48,5790.48,218
2004/10/19,10:07:00,5788.54,5788.54,5788.54,5788.54,220
2004/10/19,10:08:00,5792.37,5792.37,5792.37,5792.37,215
2004/10/19,10:09:00,5786.07,5786.07,5786.07,5786.07,187
2004/10/19,10:10:00,5788.38,5788.38,5788.38,5788.38,208
2004/10/19,10:11:00,5783.41,5783.41,5783.41,5783.41,200
2004/10/19,10:12:00,5782.36,5782.36,5782.36,5782.36,263
2004/10/19,10:13:00,5781.04,5781.04,5781.04,5781.04,282
2004/10/19,10:14:00,5779.05,5779.05,5779.05,5779.05,266
2004/10/19,10:15:00,5778.07,5778.07,5778.07,5778.07,261
2004/10/19,10:16:00,5775.95,5775.95,5775.95,5775.95,320
2004/10/19,10:17:00,5776.72,5776.72,5776.72,5776.72,247
2004/10/19,10:18:00,5777.60,5777.60,5777.60,5777.60,200
2004/10/19,10:19:00,5773.12,5773.12,5773.12,5773.12,195
2004/10/19,10:20:00,5772.28,5772.28,5772.28,5772.28,171
2004/10/19,10:21:00,5772.00,5772.00,5772.00,5772.00,189
2004/10/19,10:22:00,5771.98,5771.98,5771.98,5771.98,172
2004/10/19,10:23:00,5767.54,5767.54,5767.54,5767.54,185
2004/10/19,10:24:00,5767.16,5767.16,5767.16,5767.16,142
2004/10/19,10:25:00,5769.11,5769.11,5769.11,5769.11,146
2004/10/19,10:26:00,5771.38,5771.38,5771.38,5771.38,173
2004/10/19,10:27:00,5767.80,5767.80,5767.80,5767.80,197
2004/10/19,10:28:00,5770.11,5770.11,5770.11,5770.11,207
2004/10/19,10:29:00,5772.62,5772.62,5772.62,5772.62,172
2004/10/19,10:30:00,5780.72,5780.72,5780.72,5780.72,205
2004/10/19,10:31:00,5778.05,5778.05,5778.05,5778.05,220
2004/10/19,10:32:00,5780.37,5780.37,5780.37,5780.37,219
2004/10/19,10:33:00,5783.57,5783.57,5783.57,5783.57,245
2004/10/19,10:34:00,5786.73,5786.73,5786.73,5786.73,295
2004/10/19,10:35:00,5787.64,5787.64,5787.64,5787.64,233
2004/10/19,10:36:00,5786.54,5786.54,5786.54,5786.54,201
2004/10/19,10:37:00,5789.42,5789.42,5789.42,5789.42,172
2004/10/19,10:38:00,5792.26,5792.26,5792.26,5792.26,231
2004/10/19,10:39:00,5790.52,5790.52,5790.52,5790.52,161
2004/10/19,10:40:00,5791.30,5791.30,5791.30,5791.30,140
2004/10/19,10:41:00,5790.06,5790.06,5790.06,5790.06,188
2004/10/19,10:42:00,5788.23,5788.23,5788.23,5788.23,117
2004/10/19,10:43:00,5785.76,5785.76,5785.76,5785.76,116
2004/10/19,10:44:00,5787.32,5787.32,5787.32,5787.32,133
2004/10/19,10:45:00,5785.68,5785.68,5785.68,5785.68,151
2004/10/19,10:46:00,5785.22,5785.22,5785.22,5785.22,104
2004/10/19,10:47:00,5784.45,5784.45,5784.45,5784.45,125
2004/10/19,10:48:00,5782.36,5782.36,5782.36,5782.36,92
2004/10/19,10:49:00,5781.38,5781.38,5781.38,5781.38,109
2004/10/19,10:50:00,5784.73,5784.73,5784.73,5784.73,106
2004/10/19,10:51:00,5784.64,5784.64,5784.64,5784.64,123
2004/10/19,10:52:00,5782.17,5782.17,5782.17,5782.17,103
2004/10/19,10:53:00,5784.12,5784.12,5784.12,5784.12,74
2004/10/19,10:54:00,5784.18,5784.18,5784.18,5784.18,79
2004/10/19,10:55:00,5783.06,5783.06,5783.06,5783.06,93
2004/10/19,10:56:00,5785.73,5785.73,5785.73,5785.73,87
2004/10/19,10:57:00,5786.39,5786.39,5786.39,5786.39,92
2004/10/19,10:58:00,5782.30,5782.30,5782.30,5782.30,87
2004/10/19,10:59:00,5787.20,5787.20,5787.20,5787.20,100
2004/10/19,11:00:00,5786.21,5786.21,5786.21,5786.21,100
2004/10/19,11:01:00,5786.58,5786.58,5786.58,5786.58,107
2004/10/19,11:02:00,5787.97,5787.97,5787.97,5787.97,91
2004/10/19,11:03:00,5789.59,5789.59,5789.59,5789.59,90
2004/10/19,11:04:00,5792.65,5792.65,5792.65,5792.65,129
2004/10/19,11:05:00,5794.73,5794.73,5794.73,5794.73,138
2004/10/19,11:06:00,5794.61,5794.61,5794.61,5794.61,134
2004/10/19,11:07:00,5790.32,5790.32,5790.32,5790.32,139
2004/10/19,11:08:00,5789.76,5789.76,5789.76,5789.76,99
2004/10/19,11:09:00,5790.43,5790.43,5790.43,5790.43,116
2004/10/19,11:10:00,5790.37,5790.37,5790.37,5790.37,179
2004/10/19,11:11:00,5793.03,5793.03,5793.03,5793.03,127
2004/10/19,11:12:00,5788.02,5788.02,5788.02,5788.02,110
2004/10/19,11:13:00,5789.24,5789.24,5789.24,5789.24,83
2004/10/19,11:14:00,5792.52,5792.52,5792.52,5792.52,143
2004/10/19,11:15:00,5788.38,5788.38,5788.38,5788.38,103
2004/10/19,11:16:00,5790.36,5790.36,5790.36,5790.36,161
2004/10/19,11:17:00,5788.71,5788.71,5788.71,5788.71,189
2004/10/19,11:18:00,5786.98,5786.98,5786.98,5786.98,133
2004/10/19,11:19:00,5786.54,5786.54,5786.54,5786.54,193
2004/10/19,11:20:00,5784.54,5784.54,5784.54,5784.54,146
2004/10/19,11:21:00,5784.38,5784.38,5784.38,5784.38,114
2004/10/19,11:22:00,5784.15,5784.15,5784.15,5784.15,115
2004/10/19,11:23:00,5786.39,5786.39,5786.39,5786.39,114
2004/10/19,11:24:00,5786.52,5786.52,5786.52,5786.52,88
2004/10/19,11:25:00,5784.11,5784.11,5784.11,5784.11,96
2004/10/19,11:26:00,5784.46,5784.46,5784.46,5784.46,105
2004/10/19,11:27:00,5785.71,5785.71,5785.71,5785.71,101
2004/10/19,11:28:00,5782.49,5782.49,5782.49,5782.49,94
2004/10/19,11:29:00,5781.02,5781.02,5781.02,5781.02,125
2004/10/19,11:30:00,5785.38,5785.38,5785.38,5785.38,105
2004/10/19,11:31:00,5784.84,5784.84,5784.84,5784.84,98
2004/10/19,11:32:00,5783.47,5783.47,5783.47,5783.47,115
2004/10/19,11:33:00,5785.15,5785.15,5785.15,5785.15,145
2004/10/19,11:34:00,5782.21,5782.21,5782.21,5782.21,114
2004/10/19,11:35:00,5782.15,5782.15,5782.15,5782.15,95
2004/10/19,11:36:00,5781.77,5781.77,5781.77,5781.77,113
2004/10/19,11:37:00,5783.88,5783.88,5783.88,5783.88,97
2004/10/19,11:38:00,5781.85,5781.85,5781.85,5781.85,129
2004/10/19,11:39:00,5784.04,5784.04,5784.04,5784.04,120
2004/10/19,11:40:00,5781.86,5781.86,5781.86,5781.86,72
2004/10/19,11:41:00,5783.15,5783.15,5783.15,5783.15,90
2004/10/19,11:42:00,5781.58,5781.58,5781.58,5781.58,96
2004/10/19,11:43:00,5780.15,5780.15,5780.15,5780.15,102
2004/10/19,11:44:00,5780.33,5780.33,5780.33,5780.33,143
2004/10/19,11:45:00,5778.08,5778.08,5778.08,5778.08,111
2004/10/19,11:46:00,5779.84,5779.84,5779.84,5779.84,198
2004/10/19,11:47:00,5776.51,5776.51,5776.51,5776.51,119
2004/10/19,11:48:00,5776.26,5776.26,5776.26,5776.26,174
2004/10/19,11:49:00,5777.98,5777.98,5777.98,5777.98,168
2004/10/19,11:50:00,5776.98,5776.98,5776.98,5776.98,199
2004/10/19,11:51:00,5776.62,5776.62,5776.62,5776.62,216
2004/10/19,11:52:00,5776.21,5776.21,5776.21,5776.21,239
2004/10/19,11:53:00,5774.31,5774.31,5774.31,5774.31,174
2004/10/19,11:54:00,5774.41,5774.41,5774.41,5774.41,238
2004/10/19,11:55:00,5771.58,5771.58,5771.58,5771.58,242
2004/10/19,11:56:00,5772.54,5772.54,5772.54,5772.54,214
2004/10/19,11:57:00,5769.63,5769.63,5769.63,5769.63,263
2004/10/19,11:58:00,5765.32,5765.32,5765.32,5765.32,229
2004/10/19,11:59:00,5771.74,5771.74,5771.74,5771.74,225
2004/10/19,12:00:00,5766.86,5766.86,5766.86,5766.86,202
2004/10/19,12:01:00,5771.89,5771.89,5771.89,5771.89,226
2004/10/19,12:02:00,5772.62,5772.62,5772.62,5772.62,226
2004/10/19,12:03:00,5774.16,5774.16,5774.16,5774.16,185
2004/10/19,12:04:00,5777.06,5777.06,5777.06,5777.06,161
2004/10/19,12:05:00,5775.80,5775.80,5775.80,5775.80,237
2004/10/19,12:06:00,5780.16,5780.16,5780.16,5780.16,207
2004/10/19,12:07:00,5780.07,5780.07,5780.07,5780.07,142
2004/10/19,12:08:00,5780.51,5780.51,5780.51,5780.51,172
2004/10/19,12:09:00,5782.33,5782.33,5782.33,5782.33,102
2004/10/19,12:10:00,5777.02,5777.02,5777.02,5777.02,147
2004/10/19,12:11:00,5779.84,5779.84,5779.84,5779.84,120
2004/10/19,12:12:00,5781.63,5781.63,5781.63,5781.63,125
2004/10/19,12:13:00,5781.57,5781.57,5781.57,5781.57,173
2004/10/19,12:14:00,5783.91,5783.91,5783.91,5783.91,127
2004/10/19,12:15:00,5782.23,5782.23,5782.23,5782.23,117
2004/10/19,12:16:00,5782.53,5782.53,5782.53,5782.53,112
2004/10/19,12:17:00,5782.46,5782.46,5782.46,5782.46,114
2004/10/19,12:18:00,5783.41,5783.41,5783.41,5783.41,178
2004/10/19,12:19:00,5783.85,5783.85,5783.85,5783.85,184
2004/10/19,12:20:00,5786.03,5786.03,5786.03,5786.03,155
2004/10/19,12:21:00,5788.86,5788.86,5788.86,5788.86,184
2004/10/19,12:22:00,5788.92,5788.92,5788.92,5788.92,210
2004/10/19,12:23:00,5789.27,5789.27,5789.27,5789.27,192
2004/10/19,12:24:00,5791.57,5791.57,5791.57,5791.57,168
2004/10/19,12:25:00,5791.71,5791.71,5791.71,5791.71,243
2004/10/19,12:26:00,5794.81,5794.81,5794.81,5794.81,219
2004/10/19,12:27:00,5794.51,5794.51,5794.51,5794.51,188
2004/10/19,12:28:00,5792.47,5792.47,5792.47,5792.47,190
2004/10/19,12:29:00,5792.95,5792.95,5792.95,5792.95,201
2004/10/19,12:30:00,5795.63,5795.63,5795.63,5795.63,152
2004/10/19,12:31:00,5796.68,5796.68,5796.68,5796.68,109
2004/10/19,12:32:00,5792.50,5792.50,5792.50,5792.50,120
2004/10/19,12:33:00,5790.50,5790.50,5790.50,5790.50,110
2004/10/19,12:34:00,5789.90,5789.90,5789.90,5789.90,156
2004/10/19,12:35:00,5789.41,5789.41,5789.41,5789.41,161
2004/10/19,12:36:00,5788.17,5788.17,5788.17,5788.17,160
2004/10/19,12:37:00,5789.23,5789.23,5789.23,5789.23,135
2004/10/19,12:38:00,5788.33,5788.33,5788.33,5788.33,149
2004/10/19,12:39:00,5786.58,5786.58,5786.58,5786.58,123
2004/10/19,12:40:00,5786.76,5786.76,5786.76,5786.76,137
2004/10/19,12:41:00,5790.47,5790.47,5790.47,5790.47,119
2004/10/19,12:42:00,5788.51,5788.51,5788.51,5788.51,127
2004/10/19,12:43:00,5788.55,5788.55,5788.55,5788.55,124
2004/10/19,12:44:00,5790.25,5790.25,5790.25,5790.25,172
2004/10/19,12:45:00,5788.79,5788.79,5788.79,5788.79,130
2004/10/19,12:46:00,5787.27,5787.27,5787.27,5787.27,148
2004/10/19,12:47:00,5787.69,5787.69,5787.69,5787.69,189
2004/10/19,12:48:00,5789.12,5789.12,5789.12,5789.12,171
2004/10/19,12:49:00,5788.43,5788.43,5788.43,5788.43,121
2004/10/19,12:50:00,5788.03,5788.03,5788.03,5788.03,125
2004/10/19,12:51:00,5790.82,5790.82,5790.82,5790.82,140
2004/10/19,12:52:00,5789.25,5789.25,5789.25,5789.25,113
2004/10/19,12:53:00,5789.85,5789.85,5789.85,5789.85,138
2004/10/19,12:54:00,5790.38,5790.38,5790.38,5790.38,137
2004/10/19,12:55:00,5787.71,5787.71,5787.71,5787.71,173
2004/10/19,12:56:00,5790.24,5790.24,5790.24,5790.24,140
2004/10/19,12:57:00,5788.19,5788.19,5788.19,5788.19,112
2004/10/19,12:58:00,5792.27,5792.27,5792.27,5792.27,145
2004/10/19,12:59:00,5791.69,5791.69,5791.69,5791.69,112
2004/10/19,13:00:00,5792.46,5792.46,5792.46,5792.46,158
2004/10/19,13:01:00,5793.29,5793.29,5793.29,5793.29,246
2004/10/19,13:02:00,5797.66,5797.66,5797.66,5797.66,300
2004/10/19,13:03:00,5798.13,5798.13,5798.13,5798.13,256
2004/10/19,13:04:00,5803.28,5803.28,5803.28,5803.28,277
2004/10/19,13:05:00,5806.02,5806.02,5806.02,5806.02,278
2004/10/19,13:06:00,5805.88,5805.88,5805.88,5805.88,279
2004/10/19,13:07:00,5804.96,5804.96,5804.96,5804.96,244
2004/10/19,13:08:00,5807.13,5807.13,5807.13,5807.13,278
2004/10/19,13:09:00,5805.00,5805.00,5805.00,5805.00,316
2004/10/19,13:10:00,5805.07,5805.07,5805.07,5805.07,219
2004/10/19,13:11:00,5808.09,5808.09,5808.09,5808.09,259
2004/10/19,13:12:00,5811.73,5811.73,5811.73,5811.73,239
2004/10/19,13:13:00,5811.72,5811.72,5811.72,5811.72,302
2004/10/19,13:14:00,5813.41,5813.41,5813.41,5813.41,367
2004/10/19,13:15:00,5815.88,5815.88,5815.88,5815.88,330
2004/10/19,13:16:00,5817.12,5817.12,5817.12,5817.12,344
2004/10/19,13:17:00,5815.64,5815.64,5815.64,5815.64,343
2004/10/19,13:18:00,5815.10,5815.10,5815.10,5815.10,351
2004/10/19,13:19:00,5814.59,5814.59,5814.59,5814.59,325
2004/10/19,13:20:00,5814.69,5814.69,5814.69,5814.69,331
2004/10/19,13:21:00,5813.47,5813.47,5813.47,5813.47,312
2004/10/19,13:22:00,5815.73,5815.73,5815.73,5815.73,316
2004/10/19,13:23:00,5814.41,5814.41,5814.41,5814.41,346
2004/10/19,13:24:00,5813.50,5813.50,5813.50,5813.50,379
2004/10/19,13:25:00,5809.28,5809.28,5809.28,5809.28,393
2004/10/19,13:26:00,5809.27,5809.27,5809.27,5809.27,0
2004/10/19,13:27:00,5809.27,5809.27,5809.27,5809.27,0
2004/10/19,13:28:00,5809.27,5809.27,5809.27,5809.27,0
2004/10/19,13:29:00,5809.27,5809.27,5809.27,5809.27,0
2004/10/19,13:30:00,5807.79,5807.79,5807.79,5807.79,5020
2004/10/20,09:00:00,5807.79,5807.79,5807.79,5807.79,115
2004/10/20,09:01:00,5790.24,5790.24,5790.24,5790.24,1378
2004/10/20,09:02:00,5786.04,5786.04,5786.04,5786.04,392
2004/10/20,09:03:00,5786.42,5786.42,5786.42,5786.42,404
2004/10/20,09:04:00,5788.69,5788.69,5788.69,5788.69,446
2004/10/20,09:05:00,5790.17,5790.17,5790.17,5790.17,442
2004/10/20,09:06:00,5798.17,5798.17,5798.17,5798.17,484
2004/10/20,09:07:00,5799.64,5799.64,5799.64,5799.64,421
2004/10/20,09:08:00,5801.19,5801.19,5801.19,5801.19,448
2004/10/20,09:09:00,5798.55,5798.55,5798.55,5798.55,438
2004/10/20,09:10:00,5802.33,5802.33,5802.33,5802.33,383
2004/10/20,09:11:00,5802.95,5802.95,5802.95,5802.95,317
2004/10/20,09:12:00,5801.02,5801.02,5801.02,5801.02,317
2004/10/20,09:13:00,5799.82,5799.82,5799.82,5799.82,319
2004/10/20,09:14:00,5797.70,5797.70,5797.70,5797.70,398
2004/10/20,09:15:00,5796.23,5796.23,5796.23,5796.23,372
2004/10/20,09:16:00,5793.49,5793.49,5793.49,5793.49,285
2004/10/20,09:17:00,5790.44,5790.44,5790.44,5790.44,313
2004/10/20,09:18:00,5789.85,5789.85,5789.85,5789.85,271
2004/10/20,09:19:00,5784.28,5784.28,5784.28,5784.28,247
2004/10/20,09:20:00,5790.40,5790.40,5790.40,5790.40,228
2004/10/20,09:21:00,5790.52,5790.52,5790.52,5790.52,196
2004/10/20,09:22:00,5792.12,5792.12,5792.12,5792.12,250
2004/10/20,09:23:00,5795.00,5795.00,5795.00,5795.00,241
2004/10/20,09:24:00,5792.39,5792.39,5792.39,5792.39,279
2004/10/20,09:25:00,5794.12,5794.12,5794.12,5794.12,390
2004/10/20,09:26:00,5798.88,5798.88,5798.88,5798.88,435
2004/10/20,09:27:00,5800.17,5800.17,5800.17,5800.17,396
2004/10/20,09:28:00,5804.95,5804.95,5804.95,5804.95,346
2004/10/20,09:29:00,5804.68,5804.68,5804.68,5804.68,310
2004/10/20,09:30:00,5808.91,5808.91,5808.91,5808.91,256
2004/10/20,09:31:00,5808.10,5808.10,5808.10,5808.10,264
2004/10/20,09:32:00,5807.96,5807.96,5807.96,5807.96,291
2004/10/20,09:33:00,5806.15,5806.15,5806.15,5806.15,353
2004/10/20,09:34:00,5806.19,5806.19,5806.19,5806.19,361
2004/10/20,09:35:00,5807.21,5807.21,5807.21,5807.21,293
2004/10/20,09:36:00,5808.12,5808.12,5808.12,5808.12,290
2004/10/20,09:37:00,5806.56,5806.56,5806.56,5806.56,209
2004/10/20,09:38:00,5808.25,5808.25,5808.25,5808.25,206
2004/10/20,09:39:00,5804.24,5804.24,5804.24,5804.24,228
2004/10/20,09:40:00,5798.85,5798.85,5798.85,5798.85,245
2004/10/20,09:41:00,5790.49,5790.49,5790.49,5790.49,202
2004/10/20,09:42:00,5789.27,5789.27,5789.27,5789.27,363
2004/10/20,09:43:00,5788.18,5788.18,5788.18,5788.18,235
2004/10/20,09:44:00,5791.52,5791.52,5791.52,5791.52,276
2004/10/20,09:45:00,5786.40,5786.40,5786.40,5786.40,248
2004/10/20,09:46:00,5787.90,5787.90,5787.90,5787.90,225
2004/10/20,09:47:00,5783.89,5783.89,5783.89,5783.89,219
2004/10/20,09:48:00,5784.38,5784.38,5784.38,5784.38,239
2004/10/20,09:49:00,5785.53,5785.53,5785.53,5785.53,180
2004/10/20,09:50:00,5779.37,5779.37,5779.37,5779.37,181
2004/10/20,09:51:00,5778.25,5778.25,5778.25,5778.25,309
2004/10/20,09:52:00,5779.44,5779.44,5779.44,5779.44,201
2004/10/20,09:53:00,5782.70,5782.70,5782.70,5782.70,204
2004/10/20,09:54:00,5774.89,5774.89,5774.89,5774.89,149
2004/10/20,09:55:00,5776.30,5776.30,5776.30,5776.30,162
2004/10/20,09:56:00,5775.85,5775.85,5775.85,5775.85,249
2004/10/20,09:57:00,5770.71,5770.71,5770.71,5770.71,246
2004/10/20,09:58:00,5771.57,5771.57,5771.57,5771.57,243
2004/10/20,09:59:00,5774.62,5774.62,5774.62,5774.62,183
2004/10/20,10:00:00,5773.12,5773.12,5773.12,5773.12,143
2004/10/20,10:01:00,5776.72,5776.72,5776.72,5776.72,156
2004/10/20,10:02:00,5779.42,5779.42,5779.42,5779.42,153
2004/10/20,10:03:00,5779.10,5779.10,5779.10,5779.10,148
2004/10/20,10:04:00,5782.31,5782.31,5782.31,5782.31,157
2004/10/20,10:05:00,5785.61,5785.61,5785.61,5785.61,128
2004/10/20,10:06:00,5785.61,5785.61,5785.61,5785.61,127
2004/10/20,10:07:00,5787.49,5787.49,5787.49,5787.49,137
2004/10/20,10:08:00,5787.12,5787.12,5787.12,5787.12,138
2004/10/20,10:09:00,5789.27,5789.27,5789.27,5789.27,125
2004/10/20,10:10:00,5787.26,5787.26,5787.26,5787.26,115
2004/10/20,10:11:00,5787.64,5787.64,5787.64,5787.64,120
2004/10/20,10:12:00,5783.18,5783.18,5783.18,5783.18,100
2004/10/20,10:13:00,5782.45,5782.45,5782.45,5782.45,95
2004/10/20,10:14:00,5783.24,5783.24,5783.24,5783.24,97
2004/10/20,10:15:00,5782.94,5782.94,5782.94,5782.94,95
2004/10/20,10:16:00,5785.66,5785.66,5785.66,5785.66,91
2004/10/20,10:17:00,5785.81,5785.81,5785.81,5785.81,102
2004/10/20,10:18:00,5783.80,5783.80,5783.80,5783.80,166
2004/10/20,10:19:00,5785.56,5785.56,5785.56,5785.56,98
2004/10/20,10:20:00,5787.01,5787.01,5787.01,5787.01,102
2004/10/20,10:21:00,5786.80,5786.80,5786.80,5786.80,117
2004/10/20,10:22:00,5778.53,5778.53,5778.53,5778.53,140
2004/10/20,10:23:00,5776.23,5776.23,5776.23,5776.23,128
2004/10/20,10:24:00,5781.34,5781.34,5781.34,5781.34,137
2004/10/20,10:25:00,5778.05,5778.05,5778.05,5778.05,163
2004/10/20,10:26:00,5777.77,5777.77,5777.77,5777.77,124
2004/10/20,10:27:00,5773.65,5773.65,5773.65,5773.65,108
2004/10/20,10:28:00,5779.38,5779.38,5779.38,5779.38,119
2004/10/20,10:29:00,5776.50,5776.50,5776.50,5776.50,73
2004/10/20,10:30:00,5776.71,5776.71,5776.71,5776.71,114
2004/10/20,10:31:00,5776.66,5776.66,5776.66,5776.66,76
2004/10/20,10:32:00,5776.24,5776.24,5776.24,5776.24,86
2004/10/20,10:33:00,5777.05,5777.05,5777.05,5777.05,76
2004/10/20,10:34:00,5777.45,5777.45,5777.45,5777.45,67
2004/10/20,10:35:00,5779.46,5779.46,5779.46,5779.46,63
2004/10/20,10:36:00,5779.18,5779.18,5779.18,5779.18,95
2004/10/20,10:37:00,5778.34,5778.34,5778.34,5778.34,87
2004/10/20,10:38:00,5779.88,5779.88,5779.88,5779.88,122
2004/10/20,10:39:00,5773.21,5773.21,5773.21,5773.21,132
2004/10/20,10:40:00,5775.68,5775.68,5775.68,5775.68,140
2004/10/20,10:41:00,5775.98,5775.98,5775.98,5775.98,109
2004/10/20,10:42:00,5780.28,5780.28,5780.28,5780.28,112
2004/10/20,10:43:00,5783.16,5783.16,5783.16,5783.16,86
2004/10/20,10:44:00,5785.80,5785.80,5785.80,5785.80,105
2004/10/20,10:45:00,5786.21,5786.21,5786.21,5786.21,188
2004/10/20,10:46:00,5788.03,5788.03,5788.03,5788.03,160
2004/10/20,10:47:00,5789.88,5789.88,5789.88,5789.88,190
2004/10/20,10:48:00,5792.72,5792.72,5792.72,5792.72,111
2004/10/20,10:49:00,5793.34,5793.34,5793.34,5793.34,122
2004/10/20,10:50:00,5792.73,5792.73,5792.73,5792.73,117
2004/10/20,10:51:00,5790.35,5790.35,5790.35,5790.35,194
2004/10/20,10:52:00,5789.72,5789.72,5789.72,5789.72,218
2004/10/20,10:53:00,5789.37,5789.37,5789.37,5789.37,231
2004/10/20,10:54:00,5788.94,5788.94,5788.94,5788.94,182
2004/10/20,10:55:00,5791.69,5791.69,5791.69,5791.69,183
2004/10/20,10:56:00,5792.68,5792.68,5792.68,5792.68,172
2004/10/20,10:57:00,5797.15,5797.15,5797.15,5797.15,126
2004/10/20,10:58:00,5795.40,5795.40,5795.40,5795.40,143
2004/10/20,10:59:00,5799.05,5799.05,5799.05,5799.05,124
2004/10/20,11:00:00,5794.37,5794.37,5794.37,5794.37,137
2004/10/20,11:01:00,5796.30,5796.30,5796.30,5796.30,154
2004/10/20,11:02:00,5798.46,5798.46,5798.46,5798.46,125
2004/10/20,11:03:00,5797.98,5797.98,5797.98,5797.98,113
2004/10/20,11:04:00,5798.91,5798.91,5798.91,5798.91,145
2004/10/20,11:05:00,5798.24,5798.24,5798.24,5798.24,140
2004/10/20,11:06:00,5792.92,5792.92,5792.92,5792.92,151
2004/10/20,11:07:00,5789.56,5789.56,5789.56,5789.56,166
2004/10/20,11:08:00,5791.58,5791.58,5791.58,5791.58,117
2004/10/20,11:09:00,5786.84,5786.84,5786.84,5786.84,133
2004/10/20,11:10:00,5789.06,5789.06,5789.06,5789.06,163
2004/10/20,11:11:00,5786.48,5786.48,5786.48,5786.48,125
2004/10/20,11:12:00,5785.75,5785.75,5785.75,5785.75,121
2004/10/20,11:13:00,5790.79,5790.79,5790.79,5790.79,107
2004/10/20,11:14:00,5791.38,5791.38,5791.38,5791.38,98
2004/10/20,11:15:00,5793.84,5793.84,5793.84,5793.84,88
2004/10/20,11:16:00,5790.17,5790.17,5790.17,5790.17,73
2004/10/20,11:17:00,5792.61,5792.61,5792.61,5792.61,75
2004/10/20,11:18:00,5788.95,5788.95,5788.95,5788.95,73
2004/10/20,11:19:00,5792.08,5792.08,5792.08,5792.08,80
2004/10/20,11:20:00,5792.73,5792.73,5792.73,5792.73,95
2004/10/20,11:21:00,5793.99,5793.99,5793.99,5793.99,93
2004/10/20,11:22:00,5791.12,5791.12,5791.12,5791.12,61
2004/10/20,11:23:00,5791.83,5791.83,5791.83,5791.83,100
2004/10/20,11:24:00,5787.65,5787.65,5787.65,5787.65,100
2004/10/20,11:25:00,5790.38,5790.38,5790.38,5790.38,101
2004/10/20,11:26:00,5788.81,5788.81,5788.81,5788.81,131
2004/10/20,11:27:00,5787.66,5787.66,5787.66,5787.66,83
2004/10/20,11:28:00,5787.99,5787.99,5787.99,5787.99,136
2004/10/20,11:29:00,5787.59,5787.59,5787.59,5787.59,112
2004/10/20,11:30:00,5788.11,5788.11,5788.11,5788.11,107
2004/10/20,11:31:00,5786.66,5786.66,5786.66,5786.66,129
2004/10/20,11:32:00,5786.26,5786.26,5786.26,5786.26,139
2004/10/20,11:33:00,5789.29,5789.29,5789.29,5789.29,117
2004/10/20,11:34:00,5790.79,5790.79,5790.79,5790.79,98
2004/10/20,11:35:00,5790.92,5790.92,5790.92,5790.92,118
2004/10/20,11:36:00,5784.46,5784.46,5784.46,5784.46,92
2004/10/20,11:37:00,5781.20,5781.20,5781.20,5781.20,112
2004/10/20,11:38:00,5777.60,5777.60,5777.60,5777.60,131
2004/10/20,11:39:00,5783.25,5783.25,5783.25,5783.25,164
2004/10/20,11:40:00,5784.57,5784.57,5784.57,5784.57,132
2004/10/20,11:41:00,5781.83,5781.83,5781.83,5781.83,141
2004/10/20,11:42:00,5776.58,5776.58,5776.58,5776.58,227
2004/10/20,11:43:00,5779.62,5779.62,5779.62,5779.62,179
2004/10/20,11:44:00,5781.76,5781.76,5781.76,5781.76,168
2004/10/20,11:45:00,5775.24,5775.24,5775.24,5775.24,163
2004/10/20,11:46:00,5781.55,5781.55,5781.55,5781.55,97
2004/10/20,11:47:00,5782.51,5782.51,5782.51,5782.51,116
2004/10/20,11:48:00,5776.17,5776.17,5776.17,5776.17,169
2004/10/20,11:49:00,5772.32,5772.32,5772.32,5772.32,140
2004/10/20,11:50:00,5776.81,5776.81,5776.81,5776.81,103
2004/10/20,11:51:00,5776.21,5776.21,5776.21,5776.21,112
2004/10/20,11:52:00,5780.88,5780.88,5780.88,5780.88,121
2004/10/20,11:53:00,5781.30,5781.30,5781.30,5781.30,109
2004/10/20,11:54:00,5779.54,5779.54,5779.54,5779.54,134
2004/10/20,11:55:00,5778.64,5778.64,5778.64,5778.64,104
2004/10/20,11:56:00,5778.59,5778.59,5778.59,5778.59,88
2004/10/20,11:57:00,5777.22,5777.22,5777.22,5777.22,110
2004/10/20,11:58:00,5780.02,5780.02,5780.02,5780.02,74
2004/10/20,11:59:00,5779.84,5779.84,5779.84,5779.84,124
2004/10/20,12:00:00,5780.40,5780.40,5780.40,5780.40,122
2004/10/20,12:01:00,5781.10,5781.10,5781.10,5781.10,144
2004/10/20,12:02:00,5785.73,5785.73,5785.73,5785.73,121
2004/10/20,12:03:00,5784.56,5784.56,5784.56,5784.56,78
2004/10/20,12:04:00,5784.39,5784.39,5784.39,5784.39,90
2004/10/20,12:05:00,5785.24,5785.24,5785.24,5785.24,147
2004/10/20,12:06:00,5780.75,5780.75,5780.75,5780.75,128
2004/10/20,12:07:00,5783.56,5783.56,5783.56,5783.56,101
2004/10/20,12:08:00,5779.07,5779.07,5779.07,5779.07,94
2004/10/20,12:09:00,5780.75,5780.75,5780.75,5780.75,80
2004/10/20,12:10:00,5778.44,5778.44,5778.44,5778.44,108
2004/10/20,12:11:00,5782.81,5782.81,5782.81,5782.81,105
2004/10/20,12:12:00,5773.78,5773.78,5773.78,5773.78,112
2004/10/20,12:13:00,5775.35,5775.35,5775.35,5775.35,98
2004/10/20,12:14:00,5771.26,5771.26,5771.26,5771.26,131
2004/10/20,12:15:00,5772.01,5772.01,5772.01,5772.01,176
2004/10/20,12:16:00,5767.92,5767.92,5767.92,5767.92,271
2004/10/20,12:17:00,5770.45,5770.45,5770.45,5770.45,154
2004/10/20,12:18:00,5771.93,5771.93,5771.93,5771.93,155
2004/10/20,12:19:00,5770.50,5770.50,5770.50,5770.50,163
2004/10/20,12:20:00,5769.03,5769.03,5769.03,5769.03,127
2004/10/20,12:21:00,5771.12,5771.12,5771.12,5771.12,117
2004/10/20,12:22:00,5773.51,5773.51,5773.51,5773.51,125
2004/10/20,12:23:00,5771.14,5771.14,5771.14,5771.14,149
2004/10/20,12:24:00,5771.92,5771.92,5771.92,5771.92,142
2004/10/20,12:25:00,5770.19,5770.19,5770.19,5770.19,160
2004/10/20,12:26:00,5774.70,5774.70,5774.70,5774.70,103
2004/10/20,12:27:00,5770.96,5770.96,5770.96,5770.96,129
2004/10/20,12:28:00,5771.40,5771.40,5771.40,5771.40,101
2004/10/20,12:29:00,5769.87,5769.87,5769.87,5769.87,93
2004/10/20,12:30:00,5769.03,5769.03,5769.03,5769.03,128
2004/10/20,12:31:00,5773.37,5773.37,5773.37,5773.37,120
2004/10/20,12:32:00,5769.48,5769.48,5769.48,5769.48,149
2004/10/20,12:33:00,5766.63,5766.63,5766.63,5766.63,134
2004/10/20,12:34:00,5767.17,5767.17,5767.17,5767.17,134
2004/10/20,12:35:00,5770.19,5770.19,5770.19,5770.19,152
2004/10/20,12:36:00,5768.82,5768.82,5768.82,5768.82,135
2004/10/20,12:37:00,5771.45,5771.45,5771.45,5771.45,121
2004/10/20,12:38:00,5767.53,5767.53,5767.53,5767.53,156
2004/10/20,12:39:00,5770.75,5770.75,5770.75,5770.75,114
2004/10/20,12:40:00,5766.25,5766.25,5766.25,5766.25,183
2004/10/20,12:41:00,5769.81,5769.81,5769.81,5769.81,123
2004/10/20,12:42:00,5764.20,5764.20,5764.20,5764.20,144
2004/10/20,12:43:00,5771.01,5771.01,5771.01,5771.01,111
2004/10/20,12:44:00,5760.41,5760.41,5760.41,5760.41,180
2004/10/20,12:45:00,5762.50,5762.50,5762.50,5762.50,142
2004/10/20,12:46:00,5766.09,5766.09,5766.09,5766.09,127
2004/10/20,12:47:00,5763.82,5763.82,5763.82,5763.82,179
2004/10/20,12:48:00,5766.90,5766.90,5766.90,5766.90,205
2004/10/20,12:49:00,5762.28,5762.28,5762.28,5762.28,148
2004/10/20,12:50:00,5766.44,5766.44,5766.44,5766.44,115
2004/10/20,12:51:00,5763.33,5763.33,5763.33,5763.33,125
2004/10/20,12:52:00,5764.57,5764.57,5764.57,5764.57,196
2004/10/20,12:53:00,5766.07,5766.07,5766.07,5766.07,162
2004/10/20,12:54:00,5767.04,5767.04,5767.04,5767.04,161
2004/10/20,12:55:00,5768.48,5768.48,5768.48,5768.48,108
2004/10/20,12:56:00,5769.93,5769.93,5769.93,5769.93,116
2004/10/20,12:57:00,5769.19,5769.19,5769.19,5769.19,119
2004/10/20,12:58:00,5770.70,5770.70,5770.70,5770.70,121
2004/10/20,12:59:00,5777.57,5777.57,5777.57,5777.57,126
2004/10/20,13:00:00,5774.19,5774.19,5774.19,5774.19,148
2004/10/20,13:01:00,5779.54,5779.54,5779.54,5779.54,192
2004/10/20,13:02:00,5778.19,5778.19,5778.19,5778.19,241
2004/10/20,13:03:00,5777.43,5777.43,5777.43,5777.43,282
2004/10/20,13:04:00,5779.74,5779.74,5779.74,5779.74,256
2004/10/20,13:05:00,5782.61,5782.61,5782.61,5782.61,337
2004/10/20,13:06:00,5784.48,5784.48,5784.48,5784.48,286
2004/10/20,13:07:00,5786.48,5786.48,5786.48,5786.48,401
2004/10/20,13:08:00,5791.73,5791.73,5791.73,5791.73,368
2004/10/20,13:09:00,5791.51,5791.51,5791.51,5791.51,238
2004/10/20,13:10:00,5791.83,5791.83,5791.83,5791.83,321
2004/10/20,13:11:00,5793.80,5793.80,5793.80,5793.80,468
2004/10/20,13:12:00,5800.60,5800.60,5800.60,5800.60,468
2004/10/20,13:13:00,5802.03,5802.03,5802.03,5802.03,439
2004/10/20,13:14:00,5804.08,5804.08,5804.08,5804.08,407
2004/10/20,13:15:00,5804.54,5804.54,5804.54,5804.54,424
2004/10/20,13:16:00,5805.69,5805.69,5805.69,5805.69,389
2004/10/20,13:17:00,5801.92,5801.92,5801.92,5801.92,318
2004/10/20,13:18:00,5805.21,5805.21,5805.21,5805.21,336
2004/10/20,13:19:00,5800.83,5800.83,5800.83,5800.83,309
2004/10/20,13:20:00,5795.92,5795.92,5795.92,5795.92,295
2004/10/20,13:21:00,5801.63,5801.63,5801.63,5801.63,317
2004/10/20,13:22:00,5800.24,5800.24,5800.24,5800.24,420
2004/10/20,13:23:00,5793.93,5793.93,5793.93,5793.93,416
2004/10/20,13:24:00,5789.01,5789.01,5789.01,5789.01,502
2004/10/20,13:25:00,5797.45,5797.45,5797.45,5797.45,534
2004/10/20,13:26:00,5797.44,5797.44,5797.44,5797.44,0
2004/10/20,13:27:00,5797.44,5797.44,5797.44,5797.44,0
2004/10/20,13:28:00,5797.44,5797.44,5797.44,5797.44,0
2004/10/20,13:29:00,5797.44,5797.44,5797.44,5797.44,0
2004/10/20,13:30:00,5788.34,5788.34,5788.34,5788.34,3296
2004/10/21,09:00:00,5788.34,5788.34,5788.34,5788.34,154
2004/10/21,09:01:00,5765.25,5765.25,5765.25,5765.25,2553
2004/10/21,09:02:00,5762.06,5762.06,5762.06,5762.06,738
2004/10/21,09:03:00,5756.26,5756.26,5756.26,5756.26,806
2004/10/21,09:04:00,5760.05,5760.05,5760.05,5760.05,686
2004/10/21,09:05:00,5759.98,5759.98,5759.98,5759.98,664
2004/10/21,09:06:00,5759.11,5759.11,5759.11,5759.11,807
2004/10/21,09:07:00,5760.12,5760.12,5760.12,5760.12,604
2004/10/21,09:08:00,5763.26,5763.26,5763.26,5763.26,659
2004/10/21,09:09:00,5760.75,5760.75,5760.75,5760.75,785
2004/10/21,09:10:00,5767.20,5767.20,5767.20,5767.20,644
2004/10/21,09:11:00,5773.29,5773.29,5773.29,5773.29,782
2004/10/21,09:12:00,5778.90,5778.90,5778.90,5778.90,816
2004/10/21,09:13:00,5792.57,5792.57,5792.57,5792.57,634
2004/10/21,09:14:00,5784.45,5784.45,5784.45,5784.45,544
2004/10/21,09:15:00,5782.46,5782.46,5782.46,5782.46,631
2004/10/21,09:16:00,5786.34,5786.34,5786.34,5786.34,599
2004/10/21,09:17:00,5780.98,5780.98,5780.98,5780.98,581
2004/10/21,09:18:00,5784.82,5784.82,5784.82,5784.82,444
2004/10/21,09:19:00,5792.78,5792.78,5792.78,5792.78,423
2004/10/21,09:20:00,5796.27,5796.27,5796.27,5796.27,389
2004/10/21,09:21:00,5801.08,5801.08,5801.08,5801.08,367
2004/10/21,09:22:00,5803.46,5803.46,5803.46,5803.46,427
2004/10/21,09:23:00,5808.74,5808.74,5808.74,5808.74,492
2004/10/21,09:24:00,5813.82,5813.82,5813.82,5813.82,484
2004/10/21,09:25:00,5819.43,5819.43,5819.43,5819.43,603
2004/10/21,09:26:00,5823.87,5823.87,5823.87,5823.87,596
2004/10/21,09:27:00,5829.99,5829.99,5829.99,5829.99,915
2004/10/21,09:28:00,5833.81,5833.81,5833.81,5833.81,905
2004/10/21,09:29:00,5840.43,5840.43,5840.43,5840.43,1054
2004/10/21,09:30:00,5839.95,5839.95,5839.95,5839.95,696
2004/10/21,09:31:00,5840.17,5840.17,5840.17,5840.17,746
2004/10/21,09:32:00,5838.76,5838.76,5838.76,5838.76,562
2004/10/21,09:33:00,5834.56,5834.56,5834.56,5834.56,525
2004/10/21,09:34:00,5834.19,5834.19,5834.19,5834.19,494
2004/10/21,09:35:00,5829.89,5829.89,5829.89,5829.89,521
2004/10/21,09:36:00,5828.17,5828.17,5828.17,5828.17,433
2004/10/21,09:37:00,5826.12,5826.12,5826.12,5826.12,358
2004/10/21,09:38:00,5823.87,5823.87,5823.87,5823.87,337
2004/10/21,09:39:00,5822.70,5822.70,5822.70,5822.70,307
2004/10/21,09:40:00,5823.51,5823.51,5823.51,5823.51,273
2004/10/21,09:41:00,5821.44,5821.44,5821.44,5821.44,264
2004/10/21,09:42:00,5824.52,5824.52,5824.52,5824.52,285
2004/10/21,09:43:00,5817.84,5817.84,5817.84,5817.84,257
2004/10/21,09:44:00,5821.26,5821.26,5821.26,5821.26,240
2004/10/21,09:45:00,5822.25,5822.25,5822.25,5822.25,268
2004/10/21,09:46:00,5822.89,5822.89,5822.89,5822.89,261
2004/10/21,09:47:00,5822.93,5822.93,5822.93,5822.93,239
2004/10/21,09:48:00,5824.64,5824.64,5824.64,5824.64,262
2004/10/21,09:49:00,5824.14,5824.14,5824.14,5824.14,300
2004/10/21,09:50:00,5826.04,5826.04,5826.04,5826.04,352
2004/10/21,09:51:00,5823.93,5823.93,5823.93,5823.93,251
2004/10/21,09:52:00,5822.04,5822.04,5822.04,5822.04,261
2004/10/21,09:53:00,5824.78,5824.78,5824.78,5824.78,302
2004/10/21,09:54:00,5826.15,5826.15,5826.15,5826.15,355
2004/10/21,09:55:00,5825.28,5825.28,5825.28,5825.28,342
2004/10/21,09:56:00,5827.16,5827.16,5827.16,5827.16,436
2004/10/21,09:57:00,5832.38,5832.38,5832.38,5832.38,516
2004/10/21,09:58:00,5831.87,5831.87,5831.87,5831.87,414
2004/10/21,09:59:00,5835.34,5835.34,5835.34,5835.34,468
2004/10/21,10:00:00,5837.52,5837.52,5837.52,5837.52,500
2004/10/21,10:01:00,5838.44,5838.44,5838.44,5838.44,487
2004/10/21,10:02:00,5838.03,5838.03,5838.03,5838.03,376
2004/10/21,10:03:00,5840.18,5840.18,5840.18,5840.18,375
2004/10/21,10:04:00,5837.71,5837.71,5837.71,5837.71,386
2004/10/21,10:05:00,5834.17,5834.17,5834.17,5834.17,358
2004/10/21,10:06:00,5833.53,5833.53,5833.53,5833.53,338
2004/10/21,10:07:00,5833.41,5833.41,5833.41,5833.41,302
2004/10/21,10:08:00,5828.28,5828.28,5828.28,5828.28,295
2004/10/21,10:09:00,5829.46,5829.46,5829.46,5829.46,220
2004/10/21,10:10:00,5829.39,5829.39,5829.39,5829.39,295
2004/10/21,10:11:00,5831.84,5831.84,5831.84,5831.84,242
2004/10/21,10:12:00,5829.63,5829.63,5829.63,5829.63,235
2004/10/21,10:13:00,5829.98,5829.98,5829.98,5829.98,177
2004/10/21,10:14:00,5826.35,5826.35,5826.35,5826.35,200
2004/10/21,10:15:00,5828.92,5828.92,5828.92,5828.92,213
2004/10/21,10:16:00,5825.83,5825.83,5825.83,5825.83,167
2004/10/21,10:17:00,5825.38,5825.38,5825.38,5825.38,213
2004/10/21,10:18:00,5827.07,5827.07,5827.07,5827.07,237
2004/10/21,10:19:00,5828.99,5828.99,5828.99,5828.99,185
2004/10/21,10:20:00,5823.70,5823.70,5823.70,5823.70,180
2004/10/21,10:21:00,5826.97,5826.97,5826.97,5826.97,141
2004/10/21,10:22:00,5825.46,5825.46,5825.46,5825.46,138
2004/10/21,10:23:00,5827.19,5827.19,5827.19,5827.19,148
2004/10/21,10:24:00,5826.27,5826.27,5826.27,5826.27,155
2004/10/21,10:25:00,5825.12,5825.12,5825.12,5825.12,123
2004/10/21,10:26:00,5826.23,5826.23,5826.23,5826.23,139
2004/10/21,10:27:00,5828.45,5828.45,5828.45,5828.45,162
2004/10/21,10:28:00,5831.08,5831.08,5831.08,5831.08,203
2004/10/21,10:29:00,5832.53,5832.53,5832.53,5832.53,260
2004/10/21,10:30:00,5834.82,5834.82,5834.82,5834.82,222
2004/10/21,10:31:00,5834.85,5834.85,5834.85,5834.85,257
2004/10/21,10:32:00,5833.17,5833.17,5833.17,5833.17,294
2004/10/21,10:33:00,5831.27,5831.27,5831.27,5831.27,439
2004/10/21,10:34:00,5835.21,5835.21,5835.21,5835.21,395
2004/10/21,10:35:00,5832.65,5832.65,5832.65,5832.65,386
2004/10/21,10:36:00,5838.77,5838.77,5838.77,5838.77,308
2004/10/21,10:37:00,5837.56,5837.56,5837.56,5837.56,340
2004/10/21,10:38:00,5840.46,5840.46,5840.46,5840.46,256
2004/10/21,10:39:00,5835.54,5835.54,5835.54,5835.54,226
2004/10/21,10:40:00,5832.84,5832.84,5832.84,5832.84,246
2004/10/21,10:41:00,5834.39,5834.39,5834.39,5834.39,286
2004/10/21,10:42:00,5833.33,5833.33,5833.33,5833.33,189
2004/10/21,10:43:00,5835.56,5835.56,5835.56,5835.56,185
2004/10/21,10:44:00,5837.98,5837.98,5837.98,5837.98,180
2004/10/21,10:45:00,5834.80,5834.80,5834.80,5834.80,256
2004/10/21,10:46:00,5831.44,5831.44,5831.44,5831.44,247
2004/10/21,10:47:00,5831.02,5831.02,5831.02,5831.02,263
2004/10/21,10:48:00,5828.24,5828.24,5828.24,5828.24,223
2004/10/21,10:49:00,5831.39,5831.39,5831.39,5831.39,228
2004/10/21,10:50:00,5827.77,5827.77,5827.77,5827.77,224
2004/10/21,10:51:00,5826.62,5826.62,5826.62,5826.62,173
2004/10/21,10:52:00,5827.35,5827.35,5827.35,5827.35,245
2004/10/21,10:53:00,5829.05,5829.05,5829.05,5829.05,145
2004/10/21,10:54:00,5826.84,5826.84,5826.84,5826.84,125
2004/10/21,10:55:00,5828.19,5828.19,5828.19,5828.19,137
2004/10/21,10:56:00,5828.06,5828.06,5828.06,5828.06,159
2004/10/21,10:57:00,5828.24,5828.24,5828.24,5828.24,186
2004/10/21,10:58:00,5823.53,5823.53,5823.53,5823.53,170
2004/10/21,10:59:00,5821.47,5821.47,5821.47,5821.47,224
2004/10/21,11:00:00,5821.40,5821.40,5821.40,5821.40,178
2004/10/21,11:01:00,5819.79,5819.79,5819.79,5819.79,172
2004/10/21,11:02:00,5826.22,5826.22,5826.22,5826.22,187
2004/10/21,11:03:00,5823.84,5823.84,5823.84,5823.84,216
2004/10/21,11:04:00,5823.16,5823.16,5823.16,5823.16,179
2004/10/21,11:05:00,5820.70,5820.70,5820.70,5820.70,151
2004/10/21,11:06:00,5816.62,5816.62,5816.62,5816.62,141
2004/10/21,11:07:00,5821.19,5821.19,5821.19,5821.19,126
2004/10/21,11:08:00,5822.76,5822.76,5822.76,5822.76,151
2004/10/21,11:09:00,5819.09,5819.09,5819.09,5819.09,134
2004/10/21,11:10:00,5820.29,5820.29,5820.29,5820.29,140
2004/10/21,11:11:00,5821.77,5821.77,5821.77,5821.77,147
2004/10/21,11:12:00,5822.94,5822.94,5822.94,5822.94,167
2004/10/21,11:13:00,5818.63,5818.63,5818.63,5818.63,115
2004/10/21,11:14:00,5819.33,5819.33,5819.33,5819.33,130
2004/10/21,11:15:00,5820.65,5820.65,5820.65,5820.65,210
2004/10/21,11:16:00,5821.96,5821.96,5821.96,5821.96,168
2004/10/21,11:17:00,5822.12,5822.12,5822.12,5822.12,207
2004/10/21,11:18:00,5820.56,5820.56,5820.56,5820.56,236
2004/10/21,11:19:00,5821.26,5821.26,5821.26,5821.26,126
2004/10/21,11:20:00,5821.06,5821.06,5821.06,5821.06,330
2004/10/21,11:21:00,5822.72,5822.72,5822.72,5822.72,138
2004/10/21,11:22:00,5821.03,5821.03,5821.03,5821.03,179
2004/10/21,11:23:00,5821.56,5821.56,5821.56,5821.56,243
2004/10/21,11:24:00,5821.70,5821.70,5821.70,5821.70,213
2004/10/21,11:25:00,5821.69,5821.69,5821.69,5821.69,204
2004/10/21,11:26:00,5823.52,5823.52,5823.52,5823.52,221
2004/10/21,11:27:00,5825.88,5825.88,5825.88,5825.88,178
2004/10/21,11:28:00,5825.90,5825.90,5825.90,5825.90,103
2004/10/21,11:29:00,5825.18,5825.18,5825.18,5825.18,137
2004/10/21,11:30:00,5825.27,5825.27,5825.27,5825.27,95
2004/10/21,11:31:00,5827.15,5827.15,5827.15,5827.15,197
2004/10/21,11:32:00,5825.02,5825.02,5825.02,5825.02,195
2004/10/21,11:33:00,5828.05,5828.05,5828.05,5828.05,107
2004/10/21,11:34:00,5825.47,5825.47,5825.47,5825.47,164
2004/10/21,11:35:00,5825.33,5825.33,5825.33,5825.33,88
2004/10/21,11:36:00,5828.38,5828.38,5828.38,5828.38,165
2004/10/21,11:37:00,5828.90,5828.90,5828.90,5828.90,97
2004/10/21,11:38:00,5831.08,5831.08,5831.08,5831.08,122
2004/10/21,11:39:00,5831.03,5831.03,5831.03,5831.03,126
2004/10/21,11:40:00,5831.31,5831.31,5831.31,5831.31,130
2004/10/21,11:41:00,5831.56,5831.56,5831.56,5831.56,98
2004/10/21,11:42:00,5832.97,5832.97,5832.97,5832.97,116
2004/10/21,11:43:00,5832.90,5832.90,5832.90,5832.90,134
2004/10/21,11:44:00,5831.06,5831.06,5831.06,5831.06,144
2004/10/21,11:45:00,5835.04,5835.04,5835.04,5835.04,109
2004/10/21,11:46:00,5833.27,5833.27,5833.27,5833.27,85
2004/10/21,11:47:00,5833.16,5833.16,5833.16,5833.16,120
2004/10/21,11:48:00,5837.08,5837.08,5837.08,5837.08,111
2004/10/21,11:49:00,5836.73,5836.73,5836.73,5836.73,143
2004/10/21,11:50:00,5836.67,5836.67,5836.67,5836.67,114
2004/10/21,11:51:00,5837.85,5837.85,5837.85,5837.85,138
2004/10/21,11:52:00,5838.73,5838.73,5838.73,5838.73,172
2004/10/21,11:53:00,5840.51,5840.51,5840.51,5840.51,243
2004/10/21,11:54:00,5841.86,5841.86,5841.86,5841.86,223
2004/10/21,11:55:00,5840.19,5840.19,5840.19,5840.19,245
2004/10/21,11:56:00,5844.33,5844.33,5844.33,5844.33,266
2004/10/21,11:57:00,5844.56,5844.56,5844.56,5844.56,253
2004/10/21,11:58:00,5839.07,5839.07,5839.07,5839.07,209
2004/10/21,11:59:00,5841.42,5841.42,5841.42,5841.42,242
2004/10/21,12:00:00,5845.43,5845.43,5845.43,5845.43,176
2004/10/21,12:01:00,5849.18,5849.18,5849.18,5849.18,135
2004/10/21,12:02:00,5845.93,5845.93,5845.93,5845.93,129
2004/10/21,12:03:00,5844.11,5844.11,5844.11,5844.11,112
2004/10/21,12:04:00,5846.26,5846.26,5846.26,5846.26,107
2004/10/21,12:05:00,5847.93,5847.93,5847.93,5847.93,119
2004/10/21,12:06:00,5845.19,5845.19,5845.19,5845.19,121
2004/10/21,12:07:00,5844.33,5844.33,5844.33,5844.33,139
2004/10/21,12:08:00,5841.99,5841.99,5841.99,5841.99,182
2004/10/21,12:09:00,5843.06,5843.06,5843.06,5843.06,157
2004/10/21,12:10:00,5843.42,5843.42,5843.42,5843.42,232
2004/10/21,12:11:00,5841.20,5841.20,5841.20,5841.20,144
2004/10/21,12:12:00,5837.76,5837.76,5837.76,5837.76,133
2004/10/21,12:13:00,5839.47,5839.47,5839.47,5839.47,133
2004/10/21,12:14:00,5840.84,5840.84,5840.84,5840.84,158
2004/10/21,12:15:00,5839.04,5839.04,5839.04,5839.04,162
2004/10/21,12:16:00,5838.72,5838.72,5838.72,5838.72,186
2004/10/21,12:17:00,5833.30,5833.30,5833.30,5833.30,203
2004/10/21,12:18:00,5834.91,5834.91,5834.91,5834.91,241
2004/10/21,12:19:00,5835.04,5835.04,5835.04,5835.04,218
2004/10/21,12:20:00,5830.43,5830.43,5830.43,5830.43,169
2004/10/21,12:21:00,5831.53,5831.53,5831.53,5831.53,125
2004/10/21,12:22:00,5829.65,5829.65,5829.65,5829.65,146
2004/10/21,12:23:00,5829.65,5829.65,5829.65,5829.65,173
2004/10/21,12:24:00,5836.92,5836.92,5836.92,5836.92,179
2004/10/21,12:25:00,5834.93,5834.93,5834.93,5834.93,173
2004/10/21,12:26:00,5831.01,5831.01,5831.01,5831.01,165
2004/10/21,12:27:00,5831.27,5831.27,5831.27,5831.27,184
2004/10/21,12:28:00,5829.98,5829.98,5829.98,5829.98,196
2004/10/21,12:29:00,5831.20,5831.20,5831.20,5831.20,255
2004/10/21,12:30:00,5826.83,5826.83,5826.83,5826.83,246
2004/10/21,12:31:00,5823.86,5823.86,5823.86,5823.86,210
2004/10/21,12:32:00,5823.78,5823.78,5823.78,5823.78,263
2004/10/21,12:33:00,5822.18,5822.18,5822.18,5822.18,176
2004/10/21,12:34:00,5824.89,5824.89,5824.89,5824.89,207
2004/10/21,12:35:00,5825.79,5825.79,5825.79,5825.79,231
2004/10/21,12:36:00,5828.71,5828.71,5828.71,5828.71,163
2004/10/21,12:37:00,5823.20,5823.20,5823.20,5823.20,152
2004/10/21,12:38:00,5824.37,5824.37,5824.37,5824.37,115
2004/10/21,12:39:00,5826.75,5826.75,5826.75,5826.75,120
2004/10/21,12:40:00,5817.86,5817.86,5817.86,5817.86,191
2004/10/21,12:41:00,5821.80,5821.80,5821.80,5821.80,141
2004/10/21,12:42:00,5814.93,5814.93,5814.93,5814.93,241
2004/10/21,12:43:00,5818.97,5818.97,5818.97,5818.97,176
2004/10/21,12:44:00,5819.67,5819.67,5819.67,5819.67,234
2004/10/21,12:45:00,5816.54,5816.54,5816.54,5816.54,293
2004/10/21,12:46:00,5820.50,5820.50,5820.50,5820.50,220
2004/10/21,12:47:00,5816.70,5816.70,5816.70,5816.70,193
2004/10/21,12:48:00,5819.32,5819.32,5819.32,5819.32,170
2004/10/21,12:49:00,5819.74,5819.74,5819.74,5819.74,177
2004/10/21,12:50:00,5816.11,5816.11,5816.11,5816.11,216
2004/10/21,12:51:00,5817.44,5817.44,5817.44,5817.44,175
2004/10/21,12:52:00,5816.98,5816.98,5816.98,5816.98,122
2004/10/21,12:53:00,5819.23,5819.23,5819.23,5819.23,123
2004/10/21,12:54:00,5810.11,5810.11,5810.11,5810.11,188
2004/10/21,12:55:00,5817.22,5817.22,5817.22,5817.22,140
2004/10/21,12:56:00,5816.21,5816.21,5816.21,5816.21,178
2004/10/21,12:57:00,5817.05,5817.05,5817.05,5817.05,207
2004/10/21,12:58:00,5817.65,5817.65,5817.65,5817.65,188
2004/10/21,12:59:00,5815.33,5815.33,5815.33,5815.33,148
2004/10/21,13:00:00,5819.70,5819.70,5819.70,5819.70,165
2004/10/21,13:01:00,5819.65,5819.65,5819.65,5819.65,201
2004/10/21,13:02:00,5815.68,5815.68,5815.68,5815.68,164
2004/10/21,13:03:00,5816.72,5816.72,5816.72,5816.72,154
2004/10/21,13:04:00,5819.69,5819.69,5819.69,5819.69,167
2004/10/21,13:05:00,5821.61,5821.61,5821.61,5821.61,130
2004/10/21,13:06:00,5814.99,5814.99,5814.99,5814.99,371
2004/10/21,13:07:00,5821.86,5821.86,5821.86,5821.86,221
2004/10/21,13:08:00,5821.54,5821.54,5821.54,5821.54,188
2004/10/21,13:09:00,5827.35,5827.35,5827.35,5827.35,196
2004/10/21,13:10:00,5823.32,5823.32,5823.32,5823.32,243
2004/10/21,13:11:00,5815.74,5815.74,5815.74,5815.74,273
2004/10/21,13:12:00,5812.48,5812.48,5812.48,5812.48,285
2004/10/21,13:13:00,5808.23,5808.23,5808.23,5808.23,263
2004/10/21,13:14:00,5806.57,5806.57,5806.57,5806.57,286
2004/10/21,13:15:00,5808.75,5808.75,5808.75,5808.75,260
2004/10/21,13:16:00,5807.80,5807.80,5807.80,5807.80,280
2004/10/21,13:17:00,5801.07,5801.07,5801.07,5801.07,357
2004/10/21,13:18:00,5799.19,5799.19,5799.19,5799.19,325
2004/10/21,13:19:00,5805.90,5805.90,5805.90,5805.90,449
2004/10/21,13:20:00,5800.06,5800.06,5800.06,5800.06,338
2004/10/21,13:21:00,5797.79,5797.79,5797.79,5797.79,295
2004/10/21,13:22:00,5797.92,5797.92,5797.92,5797.92,343
2004/10/21,13:23:00,5801.82,5801.82,5801.82,5801.82,398
2004/10/21,13:24:00,5788.69,5788.69,5788.69,5788.69,472
2004/10/21,13:25:00,5796.94,5796.94,5796.94,5796.94,393
2004/10/21,13:26:00,5796.94,5796.94,5796.94,5796.94,0
2004/10/21,13:27:00,5796.94,5796.94,5796.94,5796.94,0
2004/10/21,13:28:00,5796.94,5796.94,5796.94,5796.94,0
2004/10/21,13:29:00,5796.94,5796.94,5796.94,5796.94,0
2004/10/21,13:30:00,5797.24,5797.24,5797.24,5797.24,3063
2004/10/22,09:00:00,5797.24,5797.24,5797.24,5797.24,81
2004/10/22,09:01:00,5833.63,5833.63,5833.63,5833.63,2179
2004/10/22,09:02:00,5837.73,5837.73,5837.73,5837.73,557
2004/10/22,09:03:00,5834.55,5834.55,5834.55,5834.55,609
2004/10/22,09:04:00,5832.92,5832.92,5832.92,5832.92,550
2004/10/22,09:05:00,5832.13,5832.13,5832.13,5832.13,535
2004/10/22,09:06:00,5824.37,5824.37,5824.37,5824.37,632
2004/10/22,09:07:00,5812.55,5812.55,5812.55,5812.55,555
2004/10/22,09:08:00,5814.49,5814.49,5814.49,5814.49,453
2004/10/22,09:09:00,5810.87,5810.87,5810.87,5810.87,517
2004/10/22,09:10:00,5814.13,5814.13,5814.13,5814.13,447
2004/10/22,09:11:00,5816.61,5816.61,5816.61,5816.61,489
2004/10/22,09:12:00,5810.74,5810.74,5810.74,5810.74,517
2004/10/22,09:13:00,5814.01,5814.01,5814.01,5814.01,420
2004/10/22,09:14:00,5815.08,5815.08,5815.08,5815.08,344
2004/10/22,09:15:00,5816.67,5816.67,5816.67,5816.67,318
2004/10/22,09:16:00,5819.41,5819.41,5819.41,5819.41,357
2004/10/22,09:17:00,5820.14,5820.14,5820.14,5820.14,471
2004/10/22,09:18:00,5826.37,5826.37,5826.37,5826.37,446
2004/10/22,09:19:00,5828.47,5828.47,5828.47,5828.47,392
2004/10/22,09:20:00,5834.20,5834.20,5834.20,5834.20,422
2004/10/22,09:21:00,5831.15,5831.15,5831.15,5831.15,388
2004/10/22,09:22:00,5831.98,5831.98,5831.98,5831.98,419
2004/10/22,09:23:00,5828.55,5828.55,5828.55,5828.55,381
2004/10/22,09:24:00,5825.53,5825.53,5825.53,5825.53,351
2004/10/22,09:25:00,5823.31,5823.31,5823.31,5823.31,368
2004/10/22,09:26:00,5821.42,5821.42,5821.42,5821.42,322
2004/10/22,09:27:00,5825.18,5825.18,5825.18,5825.18,295
2004/10/22,09:28:00,5820.31,5820.31,5820.31,5820.31,322
2004/10/22,09:29:00,5817.18,5817.18,5817.18,5817.18,298
2004/10/22,09:30:00,5816.79,5816.79,5816.79,5816.79,330
2004/10/22,09:31:00,5818.24,5818.24,5818.24,5818.24,330
2004/10/22,09:32:00,5817.45,5817.45,5817.45,5817.45,303
2004/10/22,09:33:00,5816.11,5816.11,5816.11,5816.11,221
2004/10/22,09:34:00,5816.03,5816.03,5816.03,5816.03,296
2004/10/22,09:35:00,5816.26,5816.26,5816.26,5816.26,269
2004/10/22,09:36:00,5814.93,5814.93,5814.93,5814.93,285
2004/10/22,09:37:00,5815.65,5815.65,5815.65,5815.65,232
2004/10/22,09:38:00,5819.47,5819.47,5819.47,5819.47,238
2004/10/22,09:39:00,5820.32,5820.32,5820.32,5820.32,262
2004/10/22,09:40:00,5821.15,5821.15,5821.15,5821.15,224
2004/10/22,09:41:00,5820.99,5820.99,5820.99,5820.99,255
2004/10/22,09:42:00,5817.69,5817.69,5817.69,5817.69,217
2004/10/22,09:43:00,5815.62,5815.62,5815.62,5815.62,208
2004/10/22,09:44:00,5810.55,5810.55,5810.55,5810.55,273
2004/10/22,09:45:00,5808.88,5808.88,5808.88,5808.88,279
2004/10/22,09:46:00,5807.71,5807.71,5807.71,5807.71,288
2004/10/22,09:47:00,5806.13,5806.13,5806.13,5806.13,240
2004/10/22,09:48:00,5806.89,5806.89,5806.89,5806.89,230
2004/10/22,09:49:00,5808.44,5808.44,5808.44,5808.44,245
2004/10/22,09:50:00,5809.41,5809.41,5809.41,5809.41,233
2004/10/22,09:51:00,5812.76,5812.76,5812.76,5812.76,215
2004/10/22,09:52:00,5807.56,5807.56,5807.56,5807.56,187
2004/10/22,09:53:00,5809.43,5809.43,5809.43,5809.43,207
2004/10/22,09:54:00,5807.30,5807.30,5807.30,5807.30,262
2004/10/22,09:55:00,5808.63,5808.63,5808.63,5808.63,168
2004/10/22,09:56:00,5811.97,5811.97,5811.97,5811.97,193
2004/10/22,09:57:00,5814.30,5814.30,5814.30,5814.30,160
2004/10/22,09:58:00,5815.66,5815.66,5815.66,5815.66,124
2004/10/22,09:59:00,5812.79,5812.79,5812.79,5812.79,158
2004/10/22,10:00:00,5812.77,5812.77,5812.77,5812.77,127
2004/10/22,10:01:00,5813.20,5813.20,5813.20,5813.20,121
2004/10/22,10:02:00,5808.90,5808.90,5808.90,5808.90,109
2004/10/22,10:03:00,5812.15,5812.15,5812.15,5812.15,161
2004/10/22,10:04:00,5810.35,5810.35,5810.35,5810.35,125
2004/10/22,10:05:00,5811.75,5811.75,5811.75,5811.75,114
2004/10/22,10:06:00,5813.64,5813.64,5813.64,5813.64,117
2004/10/22,10:07:00,5813.96,5813.96,5813.96,5813.96,129
2004/10/22,10:08:00,5811.37,5811.37,5811.37,5811.37,147
2004/10/22,10:09:00,5813.98,5813.98,5813.98,5813.98,126
2004/10/22,10:10:00,5814.99,5814.99,5814.99,5814.99,160
2004/10/22,10:11:00,5818.53,5818.53,5818.53,5818.53,215
2004/10/22,10:12:00,5823.67,5823.67,5823.67,5823.67,168
2004/10/22,10:13:00,5820.41,5820.41,5820.41,5820.41,229
2004/10/22,10:14:00,5825.39,5825.39,5825.39,5825.39,196
2004/10/22,10:15:00,5825.70,5825.70,5825.70,5825.70,194
2004/10/22,10:16:00,5822.47,5822.47,5822.47,5822.47,213
2004/10/22,10:17:00,5825.06,5825.06,5825.06,5825.06,175
2004/10/22,10:18:00,5824.11,5824.11,5824.11,5824.11,167
2004/10/22,10:19:00,5824.67,5824.67,5824.67,5824.67,135
2004/10/22,10:20:00,5824.42,5824.42,5824.42,5824.42,145
2004/10/22,10:21:00,5823.76,5823.76,5823.76,5823.76,115
2004/10/22,10:22:00,5824.92,5824.92,5824.92,5824.92,117
2004/10/22,10:23:00,5825.67,5825.67,5825.67,5825.67,119
2004/10/22,10:24:00,5825.23,5825.23,5825.23,5825.23,93
2004/10/22,10:25:00,5825.41,5825.41,5825.41,5825.41,145
2004/10/22,10:26:00,5818.36,5818.36,5818.36,5818.36,143
2004/10/22,10:27:00,5820.23,5820.23,5820.23,5820.23,166
2004/10/22,10:28:00,5822.06,5822.06,5822.06,5822.06,136
2004/10/22,10:29:00,5816.00,5816.00,5816.00,5816.00,192
2004/10/22,10:30:00,5817.20,5817.20,5817.20,5817.20,163
2004/10/22,10:31:00,5815.59,5815.59,5815.59,5815.59,186
2004/10/22,10:32:00,5815.14,5815.14,5815.14,5815.14,137
2004/10/22,10:33:00,5817.85,5817.85,5817.85,5817.85,156
2004/10/22,10:34:00,5813.71,5813.71,5813.71,5813.71,163
2004/10/22,10:35:00,5814.61,5814.61,5814.61,5814.61,146
2004/10/22,10:36:00,5812.26,5812.26,5812.26,5812.26,188
2004/10/22,10:37:00,5811.46,5811.46,5811.46,5811.46,142
2004/10/22,10:38:00,5813.23,5813.23,5813.23,5813.23,153
2004/10/22,10:39:00,5812.79,5812.79,5812.79,5812.79,193
2004/10/22,10:40:00,5812.52,5812.52,5812.52,5812.52,240
2004/10/22,10:41:00,5813.13,5813.13,5813.13,5813.13,194
2004/10/22,10:42:00,5808.41,5808.41,5808.41,5808.41,188
2004/10/22,10:43:00,5810.90,5810.90,5810.90,5810.90,150
2004/10/22,10:44:00,5810.09,5810.09,5810.09,5810.09,150
2004/10/22,10:45:00,5811.39,5811.39,5811.39,5811.39,138
2004/10/22,10:46:00,5811.01,5811.01,5811.01,5811.01,153
2004/10/22,10:47:00,5810.27,5810.27,5810.27,5810.27,124
2004/10/22,10:48:00,5810.28,5810.28,5810.28,5810.28,109
2004/10/22,10:49:00,5809.37,5809.37,5809.37,5809.37,122
2004/10/22,10:50:00,5808.63,5808.63,5808.63,5808.63,106
2004/10/22,10:51:00,5806.01,5806.01,5806.01,5806.01,112
2004/10/22,10:52:00,5809.58,5809.58,5809.58,5809.58,95
2004/10/22,10:53:00,5807.78,5807.78,5807.78,5807.78,125
2004/10/22,10:54:00,5808.49,5808.49,5808.49,5808.49,118
2004/10/22,10:55:00,5810.17,5810.17,5810.17,5810.17,134
2004/10/22,10:56:00,5811.26,5811.26,5811.26,5811.26,127
2004/10/22,10:57:00,5807.98,5807.98,5807.98,5807.98,142
2004/10/22,10:58:00,5810.76,5810.76,5810.76,5810.76,105
2004/10/22,10:59:00,5812.13,5812.13,5812.13,5812.13,99
2004/10/22,11:00:00,5809.58,5809.58,5809.58,5809.58,117
2004/10/22,11:01:00,5809.37,5809.37,5809.37,5809.37,133
2004/10/22,11:02:00,5807.21,5807.21,5807.21,5807.21,161
2004/10/22,11:03:00,5808.07,5808.07,5808.07,5808.07,135
2004/10/22,11:04:00,5811.01,5811.01,5811.01,5811.01,126
2004/10/22,11:05:00,5810.22,5810.22,5810.22,5810.22,194
2004/10/22,11:06:00,5809.60,5809.60,5809.60,5809.60,152
2004/10/22,11:07:00,5809.64,5809.64,5809.64,5809.64,174
2004/10/22,11:08:00,5808.65,5808.65,5808.65,5808.65,215
2004/10/22,11:09:00,5805.36,5805.36,5805.36,5805.36,167
2004/10/22,11:10:00,5812.50,5812.50,5812.50,5812.50,176
2004/10/22,11:11:00,5809.73,5809.73,5809.73,5809.73,159
2004/10/22,11:12:00,5810.19,5810.19,5810.19,5810.19,170
2004/10/22,11:13:00,5808.57,5808.57,5808.57,5808.57,131
2004/10/22,11:14:00,5809.53,5809.53,5809.53,5809.53,129
2004/10/22,11:15:00,5808.49,5808.49,5808.49,5808.49,191
2004/10/22,11:16:00,5806.13,5806.13,5806.13,5806.13,136
2004/10/22,11:17:00,5805.92,5805.92,5805.92,5805.92,167
2004/10/22,11:18:00,5808.50,5808.50,5808.50,5808.50,214
2004/10/22,11:19:00,5805.62,5805.62,5805.62,5805.62,176
2004/10/22,11:20:00,5803.79,5803.79,5803.79,5803.79,199
2004/10/22,11:21:00,5804.47,5804.47,5804.47,5804.47,235
2004/10/22,11:22:00,5799.53,5799.53,5799.53,5799.53,219
2004/10/22,11:23:00,5801.01,5801.01,5801.01,5801.01,198
2004/10/22,11:24:00,5798.44,5798.44,5798.44,5798.44,219
2004/10/22,11:25:00,5795.01,5795.01,5795.01,5795.01,246
2004/10/22,11:26:00,5794.21,5794.21,5794.21,5794.21,204
2004/10/22,11:27:00,5794.53,5794.53,5794.53,5794.53,247
2004/10/22,11:28:00,5792.32,5792.32,5792.32,5792.32,273
2004/10/22,11:29:00,5789.89,5789.89,5789.89,5789.89,272
2004/10/22,11:30:00,5795.07,5795.07,5795.07,5795.07,186
2004/10/22,11:31:00,5790.34,5790.34,5790.34,5790.34,243
2004/10/22,11:32:00,5788.07,5788.07,5788.07,5788.07,209
2004/10/22,11:33:00,5790.23,5790.23,5790.23,5790.23,203
2004/10/22,11:34:00,5787.22,5787.22,5787.22,5787.22,184
2004/10/22,11:35:00,5788.38,5788.38,5788.38,5788.38,193
2004/10/22,11:36:00,5787.34,5787.34,5787.34,5787.34,265
2004/10/22,11:37:00,5786.12,5786.12,5786.12,5786.12,206
2004/10/22,11:38:00,5786.88,5786.88,5786.88,5786.88,186
2004/10/22,11:39:00,5787.77,5787.77,5787.77,5787.77,184
2004/10/22,11:40:00,5785.77,5785.77,5785.77,5785.77,229
2004/10/22,11:41:00,5786.82,5786.82,5786.82,5786.82,259
2004/10/22,11:42:00,5784.74,5784.74,5784.74,5784.74,284
2004/10/22,11:43:00,5782.08,5782.08,5782.08,5782.08,272
2004/10/22,11:44:00,5784.01,5784.01,5784.01,5784.01,261
2004/10/22,11:45:00,5781.23,5781.23,5781.23,5781.23,267
2004/10/22,11:46:00,5780.11,5780.11,5780.11,5780.11,334
2004/10/22,11:47:00,5777.44,5777.44,5777.44,5777.44,357
2004/10/22,11:48:00,5775.23,5775.23,5775.23,5775.23,329
2004/10/22,11:49:00,5774.92,5774.92,5774.92,5774.92,418
2004/10/22,11:50:00,5773.53,5773.53,5773.53,5773.53,416
2004/10/22,11:51:00,5768.12,5768.12,5768.12,5768.12,464
2004/10/22,11:52:00,5771.12,5771.12,5771.12,5771.12,456
2004/10/22,11:53:00,5771.20,5771.20,5771.20,5771.20,517
2004/10/22,11:54:00,5769.55,5769.55,5769.55,5769.55,355
2004/10/22,11:55:00,5771.20,5771.20,5771.20,5771.20,306
2004/10/22,11:56:00,5776.10,5776.10,5776.10,5776.10,343
2004/10/22,11:57:00,5774.37,5774.37,5774.37,5774.37,327
2004/10/22,11:58:00,5775.99,5775.99,5775.99,5775.99,316
2004/10/22,11:59:00,5773.08,5773.08,5773.08,5773.08,194
2004/10/22,12:00:00,5775.86,5775.86,5775.86,5775.86,245
2004/10/22,12:01:00,5775.68,5775.68,5775.68,5775.68,147
2004/10/22,12:02:00,5774.96,5774.96,5774.96,5774.96,212
2004/10/22,12:03:00,5776.17,5776.17,5776.17,5776.17,112
2004/10/22,12:04:00,5779.08,5779.08,5779.08,5779.08,171
2004/10/22,12:05:00,5777.92,5777.92,5777.92,5777.92,137
2004/10/22,12:06:00,5777.35,5777.35,5777.35,5777.35,108
2004/10/22,12:07:00,5780.85,5780.85,5780.85,5780.85,105
2004/10/22,12:08:00,5782.12,5782.12,5782.12,5782.12,130
2004/10/22,12:09:00,5782.42,5782.42,5782.42,5782.42,128
2004/10/22,12:10:00,5781.70,5781.70,5781.70,5781.70,150
2004/10/22,12:11:00,5779.38,5779.38,5779.38,5779.38,140
2004/10/22,12:12:00,5782.38,5782.38,5782.38,5782.38,110
2004/10/22,12:13:00,5783.21,5783.21,5783.21,5783.21,120
2004/10/22,12:14:00,5783.53,5783.53,5783.53,5783.53,111
2004/10/22,12:15:00,5784.42,5784.42,5784.42,5784.42,151
2004/10/22,12:16:00,5786.11,5786.11,5786.11,5786.11,102
2004/10/22,12:17:00,5779.37,5779.37,5779.37,5779.37,95
2004/10/22,12:18:00,5784.39,5784.39,5784.39,5784.39,112
2004/10/22,12:19:00,5784.92,5784.92,5784.92,5784.92,161
2004/10/22,12:20:00,5780.88,5780.88,5780.88,5780.88,111
2004/10/22,12:21:00,5783.85,5783.85,5783.85,5783.85,95
2004/10/22,12:22:00,5783.25,5783.25,5783.25,5783.25,82
2004/10/22,12:23:00,5784.14,5784.14,5784.14,5784.14,85
2004/10/22,12:24:00,5784.21,5784.21,5784.21,5784.21,107
2004/10/22,12:25:00,5785.89,5785.89,5785.89,5785.89,112
2004/10/22,12:26:00,5783.39,5783.39,5783.39,5783.39,99
2004/10/22,12:27:00,5783.99,5783.99,5783.99,5783.99,73
2004/10/22,12:28:00,5785.30,5785.30,5785.30,5785.30,110
2004/10/22,12:29:00,5783.82,5783.82,5783.82,5783.82,93
2004/10/22,12:30:00,5779.96,5779.96,5779.96,5779.96,100
2004/10/22,12:31:00,5780.43,5780.43,5780.43,5780.43,89
2004/10/22,12:32:00,5779.22,5779.22,5779.22,5779.22,111
2004/10/22,12:33:00,5779.96,5779.96,5779.96,5779.96,109
2004/10/22,12:34:00,5778.21,5778.21,5778.21,5778.21,118
2004/10/22,12:35:00,5776.94,5776.94,5776.94,5776.94,131
2004/10/22,12:36:00,5778.34,5778.34,5778.34,5778.34,161
2004/10/22,12:37:00,5774.94,5774.94,5774.94,5774.94,233
2004/10/22,12:38:00,5774.78,5774.78,5774.78,5774.78,176
2004/10/22,12:39:00,5771.26,5771.26,5771.26,5771.26,157
2004/10/22,12:40:00,5771.19,5771.19,5771.19,5771.19,154
2004/10/22,12:41:00,5774.67,5774.67,5774.67,5774.67,143
2004/10/22,12:42:00,5775.31,5775.31,5775.31,5775.31,153
2004/10/22,12:43:00,5774.85,5774.85,5774.85,5774.85,166
2004/10/22,12:44:00,5775.24,5775.24,5775.24,5775.24,130
2004/10/22,12:45:00,5777.92,5777.92,5777.92,5777.92,173
2004/10/22,12:46:00,5777.18,5777.18,5777.18,5777.18,119
2004/10/22,12:47:00,5777.93,5777.93,5777.93,5777.93,242
2004/10/22,12:48:00,5780.08,5780.08,5780.08,5780.08,215
2004/10/22,12:49:00,5780.50,5780.50,5780.50,5780.50,135
2004/10/22,12:50:00,5783.26,5783.26,5783.26,5783.26,134
2004/10/22,12:51:00,5784.79,5784.79,5784.79,5784.79,167
2004/10/22,12:52:00,5783.57,5783.57,5783.57,5783.57,146
2004/10/22,12:53:00,5787.75,5787.75,5787.75,5787.75,149
2004/10/22,12:54:00,5789.23,5789.23,5789.23,5789.23,151
2004/10/22,12:55:00,5785.34,5785.34,5785.34,5785.34,139
2004/10/22,12:56:00,5790.34,5790.34,5790.34,5790.34,149
2004/10/22,12:57:00,5786.77,5786.77,5786.77,5786.77,137
2004/10/22,12:58:00,5783.24,5783.24,5783.24,5783.24,110
2004/10/22,12:59:00,5780.32,5780.32,5780.32,5780.32,130
2004/10/22,13:00:00,5786.00,5786.00,5786.00,5786.00,128
2004/10/22,13:01:00,5782.64,5782.64,5782.64,5782.64,138
2004/10/22,13:02:00,5787.09,5787.09,5787.09,5787.09,134
2004/10/22,13:03:00,5785.29,5785.29,5785.29,5785.29,119
2004/10/22,13:04:00,5787.89,5787.89,5787.89,5787.89,130
2004/10/22,13:05:00,5786.20,5786.20,5786.20,5786.20,160
2004/10/22,13:06:00,5784.42,5784.42,5784.42,5784.42,164
2004/10/22,13:07:00,5779.45,5779.45,5779.45,5779.45,143
2004/10/22,13:08:00,5782.69,5782.69,5782.69,5782.69,180
2004/10/22,13:09:00,5778.66,5778.66,5778.66,5778.66,237
2004/10/22,13:10:00,5776.23,5776.23,5776.23,5776.23,177
2004/10/22,13:11:00,5781.08,5781.08,5781.08,5781.08,167
2004/10/22,13:12:00,5775.81,5775.81,5775.81,5775.81,164
2004/10/22,13:13:00,5781.72,5781.72,5781.72,5781.72,173
2004/10/22,13:14:00,5784.14,5784.14,5784.14,5784.14,197
2004/10/22,13:15:00,5782.29,5782.29,5782.29,5782.29,208
2004/10/22,13:16:00,5781.87,5781.87,5781.87,5781.87,145
2004/10/22,13:17:00,5780.36,5780.36,5780.36,5780.36,173
2004/10/22,13:18:00,5779.53,5779.53,5779.53,5779.53,203
2004/10/22,13:19:00,5776.09,5776.09,5776.09,5776.09,266
2004/10/22,13:20:00,5780.82,5780.82,5780.82,5780.82,208
2004/10/22,13:21:00,5775.68,5775.68,5775.68,5775.68,299
2004/10/22,13:22:00,5779.16,5779.16,5779.16,5779.16,304
2004/10/22,13:23:00,5777.79,5777.79,5777.79,5777.79,329
2004/10/22,13:24:00,5778.81,5778.81,5778.81,5778.81,428
2004/10/22,13:25:00,5779.02,5779.02,5779.02,5779.02,397
2004/10/22,13:26:00,5779.02,5779.02,5779.02,5779.02,0
2004/10/22,13:27:00,5779.02,5779.02,5779.02,5779.02,0
2004/10/22,13:28:00,5779.02,5779.02,5779.02,5779.02,0
2004/10/22,13:29:00,5779.02,5779.02,5779.02,5779.02,0
2004/10/22,13:30:00,5774.67,5774.67,5774.67,5774.67,3238
2004/10/26,09:00:00,5774.67,5774.67,5774.67,5774.67,82
2004/10/26,09:01:00,5715.49,5715.49,5715.49,5715.49,1615
2004/10/26,09:02:00,5700.93,5700.93,5700.93,5700.93,619
2004/10/26,09:03:00,5701.17,5701.17,5701.17,5701.17,555
2004/10/26,09:04:00,5706.97,5706.97,5706.97,5706.97,513
2004/10/26,09:05:00,5708.55,5708.55,5708.55,5708.55,479
2004/10/26,09:06:00,5708.59,5708.59,5708.59,5708.59,394
2004/10/26,09:07:00,5708.19,5708.19,5708.19,5708.19,475
2004/10/26,09:08:00,5708.49,5708.49,5708.49,5708.49,391
2004/10/26,09:09:00,5705.63,5705.63,5705.63,5705.63,394
2004/10/26,09:10:00,5704.69,5704.69,5704.69,5704.69,325
2004/10/26,09:11:00,5694.03,5694.03,5694.03,5694.03,420
2004/10/26,09:12:00,5690.33,5690.33,5690.33,5690.33,421
2004/10/26,09:13:00,5687.08,5687.08,5687.08,5687.08,427
2004/10/26,09:14:00,5684.69,5684.69,5684.69,5684.69,390
2004/10/26,09:15:00,5685.16,5685.16,5685.16,5685.16,400
2004/10/26,09:16:00,5678.35,5678.35,5678.35,5678.35,491
2004/10/26,09:17:00,5681.90,5681.90,5681.90,5681.90,426
2004/10/26,09:18:00,5686.92,5686.92,5686.92,5686.92,452
2004/10/26,09:19:00,5686.69,5686.69,5686.69,5686.69,404
2004/10/26,09:20:00,5692.94,5692.94,5692.94,5692.94,416
2004/10/26,09:21:00,5696.20,5696.20,5696.20,5696.20,320
2004/10/26,09:22:00,5697.59,5697.59,5697.59,5697.59,291
2004/10/26,09:23:00,5695.28,5695.28,5695.28,5695.28,277
2004/10/26,09:24:00,5699.24,5699.24,5699.24,5699.24,284
2004/10/26,09:25:00,5702.68,5702.68,5702.68,5702.68,272
2004/10/26,09:26:00,5701.28,5701.28,5701.28,5701.28,242
2004/10/26,09:27:00,5703.72,5703.72,5703.72,5703.72,218
2004/10/26,09:28:00,5705.01,5705.01,5705.01,5705.01,231
2004/10/26,09:29:00,5705.38,5705.38,5705.38,5705.38,251
2004/10/26,09:30:00,5705.36,5705.36,5705.36,5705.36,249
2004/10/26,09:31:00,5705.75,5705.75,5705.75,5705.75,276
2004/10/26,09:32:00,5706.74,5706.74,5706.74,5706.74,226
2004/10/26,09:33:00,5710.74,5710.74,5710.74,5710.74,250
2004/10/26,09:34:00,5709.06,5709.06,5709.06,5709.06,234
2004/10/26,09:35:00,5709.74,5709.74,5709.74,5709.74,266
2004/10/26,09:36:00,5711.83,5711.83,5711.83,5711.83,206
2004/10/26,09:37:00,5711.15,5711.15,5711.15,5711.15,220
2004/10/26,09:38:00,5712.46,5712.46,5712.46,5712.46,201
2004/10/26,09:39:00,5708.38,5708.38,5708.38,5708.38,183
2004/10/26,09:40:00,5704.65,5704.65,5704.65,5704.65,184
2004/10/26,09:41:00,5704.70,5704.70,5704.70,5704.70,223
2004/10/26,09:42:00,5697.02,5697.02,5697.02,5697.02,299
2004/10/26,09:43:00,5694.77,5694.77,5694.77,5694.77,301
2004/10/26,09:44:00,5693.86,5693.86,5693.86,5693.86,352
2004/10/26,09:45:00,5695.54,5695.54,5695.54,5695.54,277
2004/10/26,09:46:00,5690.07,5690.07,5690.07,5690.07,249
2004/10/26,09:47:00,5694.56,5694.56,5694.56,5694.56,222
2004/10/26,09:48:00,5691.64,5691.64,5691.64,5691.64,256
2004/10/26,09:49:00,5688.60,5688.60,5688.60,5688.60,233
2004/10/26,09:50:00,5688.41,5688.41,5688.41,5688.41,219
2004/10/26,09:51:00,5687.40,5687.40,5687.40,5687.40,247
2004/10/26,09:52:00,5685.57,5685.57,5685.57,5685.57,261
2004/10/26,09:53:00,5683.20,5683.20,5683.20,5683.20,322
2004/10/26,09:54:00,5681.84,5681.84,5681.84,5681.84,309
2004/10/26,09:55:00,5677.88,5677.88,5677.88,5677.88,369
2004/10/26,09:56:00,5678.21,5678.21,5678.21,5678.21,392
2004/10/26,09:57:00,5676.96,5676.96,5676.96,5676.96,414
2004/10/26,09:58:00,5675.19,5675.19,5675.19,5675.19,380
2004/10/26,09:59:00,5679.74,5679.74,5679.74,5679.74,281
2004/10/26,10:00:00,5679.77,5679.77,5679.77,5679.77,307
2004/10/26,10:01:00,5680.28,5680.28,5680.28,5680.28,249
2004/10/26,10:02:00,5682.87,5682.87,5682.87,5682.87,220
2004/10/26,10:03:00,5684.02,5684.02,5684.02,5684.02,240
2004/10/26,10:04:00,5690.26,5690.26,5690.26,5690.26,235
2004/10/26,10:05:00,5690.95,5690.95,5690.95,5690.95,249
2004/10/26,10:06:00,5690.08,5690.08,5690.08,5690.08,226
2004/10/26,10:07:00,5692.28,5692.28,5692.28,5692.28,219
2004/10/26,10:08:00,5695.47,5695.47,5695.47,5695.47,202
2004/10/26,10:09:00,5697.28,5697.28,5697.28,5697.28,158
2004/10/26,10:10:00,5694.04,5694.04,5694.04,5694.04,155
2004/10/26,10:11:00,5691.76,5691.76,5691.76,5691.76,144
2004/10/26,10:12:00,5694.19,5694.19,5694.19,5694.19,115
2004/10/26,10:13:00,5691.35,5691.35,5691.35,5691.35,130
2004/10/26,10:14:00,5691.01,5691.01,5691.01,5691.01,99
2004/10/26,10:15:00,5692.89,5692.89,5692.89,5692.89,115
2004/10/26,10:16:00,5692.25,5692.25,5692.25,5692.25,99
2004/10/26,10:17:00,5697.59,5697.59,5697.59,5697.59,96
2004/10/26,10:18:00,5691.09,5691.09,5691.09,5691.09,97
2004/10/26,10:19:00,5695.49,5695.49,5695.49,5695.49,106
2004/10/26,10:20:00,5692.94,5692.94,5692.94,5692.94,107
2004/10/26,10:21:00,5685.98,5685.98,5685.98,5685.98,121
2004/10/26,10:22:00,5694.73,5694.73,5694.73,5694.73,128
2004/10/26,10:23:00,5690.67,5690.67,5690.67,5690.67,133
2004/10/26,10:24:00,5689.60,5689.60,5689.60,5689.60,139
2004/10/26,10:25:00,5689.09,5689.09,5689.09,5689.09,100
2004/10/26,10:26:00,5686.43,5686.43,5686.43,5686.43,109
2004/10/26,10:27:00,5687.84,5687.84,5687.84,5687.84,152
2004/10/26,10:28:00,5690.49,5690.49,5690.49,5690.49,148
2004/10/26,10:29:00,5690.27,5690.27,5690.27,5690.27,149
2004/10/26,10:30:00,5692.27,5692.27,5692.27,5692.27,117
2004/10/26,10:31:00,5688.70,5688.70,5688.70,5688.70,83
2004/10/26,10:32:00,5693.49,5693.49,5693.49,5693.49,93
2004/10/26,10:33:00,5696.09,5696.09,5696.09,5696.09,114
2004/10/26,10:34:00,5697.97,5697.97,5697.97,5697.97,86
2004/10/26,10:35:00,5700.58,5700.58,5700.58,5700.58,103
2004/10/26,10:36:00,5700.08,5700.08,5700.08,5700.08,95
2004/10/26,10:37:00,5695.30,5695.30,5695.30,5695.30,104
2004/10/26,10:38:00,5697.92,5697.92,5697.92,5697.92,106
2004/10/26,10:39:00,5698.89,5698.89,5698.89,5698.89,166
2004/10/26,10:40:00,5699.48,5699.48,5699.48,5699.48,128
2004/10/26,10:41:00,5697.78,5697.78,5697.78,5697.78,123
2004/10/26,10:42:00,5700.77,5700.77,5700.77,5700.77,126
2004/10/26,10:43:00,5696.29,5696.29,5696.29,5696.29,128
2004/10/26,10:44:00,5693.74,5693.74,5693.74,5693.74,128
2004/10/26,10:45:00,5694.02,5694.02,5694.02,5694.02,116
2004/10/26,10:46:00,5695.85,5695.85,5695.85,5695.85,113
2004/10/26,10:47:00,5693.96,5693.96,5693.96,5693.96,92
2004/10/26,10:48:00,5698.00,5698.00,5698.00,5698.00,90
2004/10/26,10:49:00,5690.49,5690.49,5690.49,5690.49,136
2004/10/26,10:50:00,5690.89,5690.89,5690.89,5690.89,113
2004/10/26,10:51:00,5692.46,5692.46,5692.46,5692.46,108
2004/10/26,10:52:00,5692.26,5692.26,5692.26,5692.26,119
2004/10/26,10:53:00,5691.93,5691.93,5691.93,5691.93,136
2004/10/26,10:54:00,5693.17,5693.17,5693.17,5693.17,164
2004/10/26,10:55:00,5690.98,5690.98,5690.98,5690.98,107
2004/10/26,10:56:00,5690.05,5690.05,5690.05,5690.05,87
2004/10/26,10:57:00,5691.04,5691.04,5691.04,5691.04,154
2004/10/26,10:58:00,5689.41,5689.41,5689.41,5689.41,109
2004/10/26,10:59:00,5693.00,5693.00,5693.00,5693.00,130
2004/10/26,11:00:00,5694.09,5694.09,5694.09,5694.09,127
2004/10/26,11:01:00,5689.84,5689.84,5689.84,5689.84,96
2004/10/26,11:02:00,5692.29,5692.29,5692.29,5692.29,114
2004/10/26,11:03:00,5692.85,5692.85,5692.85,5692.85,223
2004/10/26,11:04:00,5695.13,5695.13,5695.13,5695.13,154
2004/10/26,11:05:00,5688.65,5688.65,5688.65,5688.65,114
2004/10/26,11:06:00,5689.45,5689.45,5689.45,5689.45,202
2004/10/26,11:07:00,5684.39,5684.39,5684.39,5684.39,258
2004/10/26,11:08:00,5682.31,5682.31,5682.31,5682.31,298
2004/10/26,11:09:00,5678.56,5678.56,5678.56,5678.56,346
2004/10/26,11:10:00,5680.68,5680.68,5680.68,5680.68,367
2004/10/26,11:11:00,5677.35,5677.35,5677.35,5677.35,347
2004/10/26,11:12:00,5680.96,5680.96,5680.96,5680.96,228
2004/10/26,11:13:00,5679.78,5679.78,5679.78,5679.78,241
2004/10/26,11:14:00,5677.98,5677.98,5677.98,5677.98,179
2004/10/26,11:15:00,5675.77,5675.77,5675.77,5675.77,174
2004/10/26,11:16:00,5679.51,5679.51,5679.51,5679.51,160
2004/10/26,11:17:00,5678.95,5678.95,5678.95,5678.95,161
2004/10/26,11:18:00,5679.38,5679.38,5679.38,5679.38,100
2004/10/26,11:19:00,5678.60,5678.60,5678.60,5678.60,143
2004/10/26,11:20:00,5679.87,5679.87,5679.87,5679.87,140
2004/10/26,11:21:00,5682.50,5682.50,5682.50,5682.50,182
2004/10/26,11:22:00,5680.41,5680.41,5680.41,5680.41,120
2004/10/26,11:23:00,5683.93,5683.93,5683.93,5683.93,161
2004/10/26,11:24:00,5682.60,5682.60,5682.60,5682.60,161
2004/10/26,11:25:00,5680.69,5680.69,5680.69,5680.69,101
2004/10/26,11:26:00,5681.28,5681.28,5681.28,5681.28,101
2004/10/26,11:27:00,5684.06,5684.06,5684.06,5684.06,93
2004/10/26,11:28:00,5683.30,5683.30,5683.30,5683.30,121
2004/10/26,11:29:00,5680.10,5680.10,5680.10,5680.10,106
2004/10/26,11:30:00,5681.68,5681.68,5681.68,5681.68,148
2004/10/26,11:31:00,5679.87,5679.87,5679.87,5679.87,106
2004/10/26,11:32:00,5682.43,5682.43,5682.43,5682.43,128
2004/10/26,11:33:00,5683.57,5683.57,5683.57,5683.57,120
2004/10/26,11:34:00,5684.63,5684.63,5684.63,5684.63,109
2004/10/26,11:35:00,5684.63,5684.63,5684.63,5684.63,118
2004/10/26,11:36:00,5682.90,5682.90,5682.90,5682.90,81
2004/10/26,11:37:00,5680.58,5680.58,5680.58,5680.58,101
2004/10/26,11:38:00,5682.41,5682.41,5682.41,5682.41,107
2004/10/26,11:39:00,5681.63,5681.63,5681.63,5681.63,82
2004/10/26,11:40:00,5682.44,5682.44,5682.44,5682.44,95
2004/10/26,11:41:00,5678.93,5678.93,5678.93,5678.93,145
2004/10/26,11:42:00,5682.72,5682.72,5682.72,5682.72,108
2004/10/26,11:43:00,5677.13,5677.13,5677.13,5677.13,170
2004/10/26,11:44:00,5675.17,5675.17,5675.17,5675.17,111
2004/10/26,11:45:00,5673.57,5673.57,5673.57,5673.57,94
2004/10/26,11:46:00,5673.20,5673.20,5673.20,5673.20,114
2004/10/26,11:47:00,5670.67,5670.67,5670.67,5670.67,157
2004/10/26,11:48:00,5674.09,5674.09,5674.09,5674.09,246
2004/10/26,11:49:00,5671.72,5671.72,5671.72,5671.72,350
2004/10/26,11:50:00,5673.86,5673.86,5673.86,5673.86,324
2004/10/26,11:51:00,5668.43,5668.43,5668.43,5668.43,208
2004/10/26,11:52:00,5674.80,5674.80,5674.80,5674.80,232
2004/10/26,11:53:00,5672.16,5672.16,5672.16,5672.16,199
2004/10/26,11:54:00,5675.12,5675.12,5675.12,5675.12,149
2004/10/26,11:55:00,5677.58,5677.58,5677.58,5677.58,212
2004/10/26,11:56:00,5675.59,5675.59,5675.59,5675.59,152
2004/10/26,11:57:00,5676.18,5676.18,5676.18,5676.18,123
2004/10/26,11:58:00,5677.36,5677.36,5677.36,5677.36,130
2004/10/26,11:59:00,5678.64,5678.64,5678.64,5678.64,111
2004/10/26,12:00:00,5680.37,5680.37,5680.37,5680.37,112
2004/10/26,12:01:00,5677.76,5677.76,5677.76,5677.76,131
2004/10/26,12:02:00,5679.69,5679.69,5679.69,5679.69,105
2004/10/26,12:03:00,5680.40,5680.40,5680.40,5680.40,116
2004/10/26,12:04:00,5682.81,5682.81,5682.81,5682.81,113
2004/10/26,12:05:00,5681.78,5681.78,5681.78,5681.78,96
2004/10/26,12:06:00,5677.62,5677.62,5677.62,5677.62,89
2004/10/26,12:07:00,5680.90,5680.90,5680.90,5680.90,106
2004/10/26,12:08:00,5680.57,5680.57,5680.57,5680.57,89
2004/10/26,12:09:00,5681.03,5681.03,5681.03,5681.03,96
2004/10/26,12:10:00,5681.75,5681.75,5681.75,5681.75,105
2004/10/26,12:11:00,5679.27,5679.27,5679.27,5679.27,83
2004/10/26,12:12:00,5679.88,5679.88,5679.88,5679.88,105
2004/10/26,12:13:00,5679.62,5679.62,5679.62,5679.62,83
2004/10/26,12:14:00,5680.63,5680.63,5680.63,5680.63,74
2004/10/26,12:15:00,5679.19,5679.19,5679.19,5679.19,103
2004/10/26,12:16:00,5678.52,5678.52,5678.52,5678.52,92
2004/10/26,12:17:00,5681.98,5681.98,5681.98,5681.98,115
2004/10/26,12:18:00,5678.49,5678.49,5678.49,5678.49,162
2004/10/26,12:19:00,5676.67,5676.67,5676.67,5676.67,130
2004/10/26,12:20:00,5679.84,5679.84,5679.84,5679.84,110
2004/10/26,12:21:00,5673.84,5673.84,5673.84,5673.84,89
2004/10/26,12:22:00,5678.53,5678.53,5678.53,5678.53,171
2004/10/26,12:23:00,5676.28,5676.28,5676.28,5676.28,179
2004/10/26,12:24:00,5675.09,5675.09,5675.09,5675.09,160
2004/10/26,12:25:00,5673.96,5673.96,5673.96,5673.96,151
2004/10/26,12:26:00,5674.83,5674.83,5674.83,5674.83,166
2004/10/26,12:27:00,5672.32,5672.32,5672.32,5672.32,140
2004/10/26,12:28:00,5674.72,5674.72,5674.72,5674.72,115
2004/10/26,12:29:00,5673.25,5673.25,5673.25,5673.25,137
2004/10/26,12:30:00,5675.30,5675.30,5675.30,5675.30,182
2004/10/26,12:31:00,5670.68,5670.68,5670.68,5670.68,155
2004/10/26,12:32:00,5671.89,5671.89,5671.89,5671.89,333
2004/10/26,12:33:00,5673.16,5673.16,5673.16,5673.16,156
2004/10/26,12:34:00,5674.18,5674.18,5674.18,5674.18,213
2004/10/26,12:35:00,5665.55,5665.55,5665.55,5665.55,217
2004/10/26,12:36:00,5667.80,5667.80,5667.80,5667.80,154
2004/10/26,12:37:00,5669.23,5669.23,5669.23,5669.23,244
2004/10/26,12:38:00,5666.38,5666.38,5666.38,5666.38,202
2004/10/26,12:39:00,5666.43,5666.43,5666.43,5666.43,134
2004/10/26,12:40:00,5662.11,5662.11,5662.11,5662.11,220
2004/10/26,12:41:00,5667.10,5667.10,5667.10,5667.10,160
2004/10/26,12:42:00,5665.86,5665.86,5665.86,5665.86,169
2004/10/26,12:43:00,5665.34,5665.34,5665.34,5665.34,201
2004/10/26,12:44:00,5664.16,5664.16,5664.16,5664.16,227
2004/10/26,12:45:00,5660.53,5660.53,5660.53,5660.53,159
2004/10/26,12:46:00,5662.51,5662.51,5662.51,5662.51,159
2004/10/26,12:47:00,5657.49,5657.49,5657.49,5657.49,151
2004/10/26,12:48:00,5659.22,5659.22,5659.22,5659.22,254
2004/10/26,12:49:00,5659.29,5659.29,5659.29,5659.29,238
2004/10/26,12:50:00,5657.91,5657.91,5657.91,5657.91,212
2004/10/26,12:51:00,5656.45,5656.45,5656.45,5656.45,246
2004/10/26,12:52:00,5658.08,5658.08,5658.08,5658.08,186
2004/10/26,12:53:00,5660.02,5660.02,5660.02,5660.02,191
2004/10/26,12:54:00,5655.98,5655.98,5655.98,5655.98,180
2004/10/26,12:55:00,5660.75,5660.75,5660.75,5660.75,167
2004/10/26,12:56:00,5662.75,5662.75,5662.75,5662.75,173
2004/10/26,12:57:00,5658.57,5658.57,5658.57,5658.57,145
2004/10/26,12:58:00,5661.82,5661.82,5661.82,5661.82,151
2004/10/26,12:59:00,5661.73,5661.73,5661.73,5661.73,158
2004/10/26,13:00:00,5660.09,5660.09,5660.09,5660.09,142
2004/10/26,13:01:00,5664.16,5664.16,5664.16,5664.16,148
2004/10/26,13:02:00,5666.87,5666.87,5666.87,5666.87,128
2004/10/26,13:03:00,5667.25,5667.25,5667.25,5667.25,274
2004/10/26,13:04:00,5669.45,5669.45,5669.45,5669.45,229
2004/10/26,13:05:00,5668.28,5668.28,5668.28,5668.28,173
2004/10/26,13:06:00,5668.68,5668.68,5668.68,5668.68,234
2004/10/26,13:07:00,5666.92,5666.92,5666.92,5666.92,180
2004/10/26,13:08:00,5673.72,5673.72,5673.72,5673.72,126
2004/10/26,13:09:00,5673.60,5673.60,5673.60,5673.60,200
2004/10/26,13:10:00,5672.75,5672.75,5672.75,5672.75,140
2004/10/26,13:11:00,5673.10,5673.10,5673.10,5673.10,154
2004/10/26,13:12:00,5674.92,5674.92,5674.92,5674.92,197
2004/10/26,13:13:00,5672.84,5672.84,5672.84,5672.84,178
2004/10/26,13:14:00,5677.72,5677.72,5677.72,5677.72,190
2004/10/26,13:15:00,5670.49,5670.49,5670.49,5670.49,202
2004/10/26,13:16:00,5668.33,5668.33,5668.33,5668.33,240
2004/10/26,13:17:00,5671.21,5671.21,5671.21,5671.21,219
2004/10/26,13:18:00,5668.71,5668.71,5668.71,5668.71,266
2004/10/26,13:19:00,5667.91,5667.91,5667.91,5667.91,245
2004/10/26,13:20:00,5666.97,5666.97,5666.97,5666.97,249
2004/10/26,13:21:00,5667.96,5667.96,5667.96,5667.96,241
2004/10/26,13:22:00,5669.89,5669.89,5669.89,5669.89,290
2004/10/26,13:23:00,5663.21,5663.21,5663.21,5663.21,264
2004/10/26,13:24:00,5670.01,5670.01,5670.01,5670.01,292
2004/10/26,13:25:00,5667.58,5667.58,5667.58,5667.58,418
2004/10/26,13:26:00,5667.58,5667.58,5667.58,5667.58,0
2004/10/26,13:27:00,5667.58,5667.58,5667.58,5667.58,0
2004/10/26,13:28:00,5667.58,5667.58,5667.58,5667.58,0
2004/10/26,13:29:00,5667.58,5667.58,5667.58,5667.58,0
2004/10/26,13:30:00,5662.88,5662.88,5662.88,5662.88,2655
2004/10/27,09:00:00,5662.88,5662.88,5662.88,5662.88,69
2004/10/27,09:01:00,5663.76,5663.76,5663.76,5663.76,1478
2004/10/27,09:02:00,5661.47,5661.47,5661.47,5661.47,377
2004/10/27,09:03:00,5657.82,5657.82,5657.82,5657.82,404
2004/10/27,09:04:00,5654.87,5654.87,5654.87,5654.87,423
2004/10/27,09:05:00,5655.61,5655.61,5655.61,5655.61,391
2004/10/27,09:06:00,5655.17,5655.17,5655.17,5655.17,368
2004/10/27,09:07:00,5655.22,5655.22,5655.22,5655.22,360
2004/10/27,09:08:00,5658.52,5658.52,5658.52,5658.52,343
2004/10/27,09:09:00,5661.08,5661.08,5661.08,5661.08,339
2004/10/27,09:10:00,5661.61,5661.61,5661.61,5661.61,348
2004/10/27,09:11:00,5666.27,5666.27,5666.27,5666.27,416
2004/10/27,09:12:00,5657.87,5657.87,5657.87,5657.87,425
2004/10/27,09:13:00,5659.89,5659.89,5659.89,5659.89,404
2004/10/27,09:14:00,5659.78,5659.78,5659.78,5659.78,393
2004/10/27,09:15:00,5654.64,5654.64,5654.64,5654.64,424
2004/10/27,09:16:00,5658.30,5658.30,5658.30,5658.30,292
2004/10/27,09:17:00,5650.85,5650.85,5650.85,5650.85,417
2004/10/27,09:18:00,5648.16,5648.16,5648.16,5648.16,414
2004/10/27,09:19:00,5640.81,5640.81,5640.81,5640.81,525
2004/10/27,09:20:00,5641.10,5641.10,5641.10,5641.10,384
2004/10/27,09:21:00,5632.66,5632.66,5632.66,5632.66,433
2004/10/27,09:22:00,5628.65,5628.65,5628.65,5628.65,426
2004/10/27,09:23:00,5630.57,5630.57,5630.57,5630.57,408
2004/10/27,09:24:00,5627.76,5627.76,5627.76,5627.76,423
2004/10/27,09:25:00,5625.61,5625.61,5625.61,5625.61,445
2004/10/27,09:26:00,5628.65,5628.65,5628.65,5628.65,410
2004/10/27,09:27:00,5629.84,5629.84,5629.84,5629.84,280
2004/10/27,09:28:00,5632.43,5632.43,5632.43,5632.43,297
2004/10/27,09:29:00,5631.23,5631.23,5631.23,5631.23,300
2004/10/27,09:30:00,5637.02,5637.02,5637.02,5637.02,308
2004/10/27,09:31:00,5646.11,5646.11,5646.11,5646.11,238
2004/10/27,09:32:00,5645.47,5645.47,5645.47,5645.47,243
2004/10/27,09:33:00,5646.78,5646.78,5646.78,5646.78,248
2004/10/27,09:34:00,5646.11,5646.11,5646.11,5646.11,221
2004/10/27,09:35:00,5650.70,5650.70,5650.70,5650.70,168
2004/10/27,09:36:00,5650.14,5650.14,5650.14,5650.14,184
2004/10/27,09:37:00,5647.02,5647.02,5647.02,5647.02,199
2004/10/27,09:38:00,5647.28,5647.28,5647.28,5647.28,181
2004/10/27,09:39:00,5650.22,5650.22,5650.22,5650.22,187
2004/10/27,09:40:00,5649.75,5649.75,5649.75,5649.75,165
2004/10/27,09:41:00,5648.80,5648.80,5648.80,5648.80,151
2004/10/27,09:42:00,5649.07,5649.07,5649.07,5649.07,143
2004/10/27,09:43:00,5647.58,5647.58,5647.58,5647.58,159
2004/10/27,09:44:00,5647.90,5647.90,5647.90,5647.90,148
2004/10/27,09:45:00,5643.69,5643.69,5643.69,5643.69,130
2004/10/27,09:46:00,5644.16,5644.16,5644.16,5644.16,131
2004/10/27,09:47:00,5641.63,5641.63,5641.63,5641.63,173
2004/10/27,09:48:00,5645.30,5645.30,5645.30,5645.30,174
2004/10/27,09:49:00,5641.95,5641.95,5641.95,5641.95,169
2004/10/27,09:50:00,5641.19,5641.19,5641.19,5641.19,152
2004/10/27,09:51:00,5640.75,5640.75,5640.75,5640.75,189
2004/10/27,09:52:00,5638.03,5638.03,5638.03,5638.03,155
2004/10/27,09:53:00,5643.04,5643.04,5643.04,5643.04,139
2004/10/27,09:54:00,5640.80,5640.80,5640.80,5640.80,140
2004/10/27,09:55:00,5641.68,5641.68,5641.68,5641.68,152
2004/10/27,09:56:00,5636.58,5636.58,5636.58,5636.58,118
2004/10/27,09:57:00,5642.25,5642.25,5642.25,5642.25,135
2004/10/27,09:58:00,5640.44,5640.44,5640.44,5640.44,98
2004/10/27,09:59:00,5637.87,5637.87,5637.87,5637.87,114
2004/10/27,10:00:00,5639.30,5639.30,5639.30,5639.30,135
2004/10/27,10:01:00,5641.57,5641.57,5641.57,5641.57,140
2004/10/27,10:02:00,5640.27,5640.27,5640.27,5640.27,114
2004/10/27,10:03:00,5635.88,5635.88,5635.88,5635.88,108
2004/10/27,10:04:00,5637.85,5637.85,5637.85,5637.85,89
2004/10/27,10:05:00,5640.06,5640.06,5640.06,5640.06,92
2004/10/27,10:06:00,5639.62,5639.62,5639.62,5639.62,104
2004/10/27,10:07:00,5638.22,5638.22,5638.22,5638.22,107
2004/10/27,10:08:00,5639.21,5639.21,5639.21,5639.21,115
2004/10/27,10:09:00,5633.43,5633.43,5633.43,5633.43,125
2004/10/27,10:10:00,5637.23,5637.23,5637.23,5637.23,185
2004/10/27,10:11:00,5632.51,5632.51,5632.51,5632.51,153
2004/10/27,10:12:00,5629.69,5629.69,5629.69,5629.69,204
2004/10/27,10:13:00,5630.31,5630.31,5630.31,5630.31,188
2004/10/27,10:14:00,5626.97,5626.97,5626.97,5626.97,227
2004/10/27,10:15:00,5624.00,5624.00,5624.00,5624.00,300
2004/10/27,10:16:00,5621.01,5621.01,5621.01,5621.01,371
2004/10/27,10:17:00,5615.90,5615.90,5615.90,5615.90,527
2004/10/27,10:18:00,5607.45,5607.45,5607.45,5607.45,408
2004/10/27,10:19:00,5608.33,5608.33,5608.33,5608.33,476
2004/10/27,10:20:00,5604.66,5604.66,5604.66,5604.66,511
2004/10/27,10:21:00,5601.69,5601.69,5601.69,5601.69,429
2004/10/27,10:22:00,5602.03,5602.03,5602.03,5602.03,313
2004/10/27,10:23:00,5601.92,5601.92,5601.92,5601.92,362
2004/10/27,10:24:00,5602.61,5602.61,5602.61,5602.61,314
2004/10/27,10:25:00,5597.80,5597.80,5597.80,5597.80,280
2004/10/27,10:26:00,5601.74,5601.74,5601.74,5601.74,225
2004/10/27,10:27:00,5607.93,5607.93,5607.93,5607.93,190
2004/10/27,10:28:00,5607.04,5607.04,5607.04,5607.04,188
2004/10/27,10:29:00,5610.64,5610.64,5610.64,5610.64,209
2004/10/27,10:30:00,5614.64,5614.64,5614.64,5614.64,151
2004/10/27,10:31:00,5613.51,5613.51,5613.51,5613.51,155
2004/10/27,10:32:00,5618.55,5618.55,5618.55,5618.55,190
2004/10/27,10:33:00,5619.67,5619.67,5619.67,5619.67,145
2004/10/27,10:34:00,5619.27,5619.27,5619.27,5619.27,133
2004/10/27,10:35:00,5619.01,5619.01,5619.01,5619.01,111
2004/10/27,10:36:00,5617.43,5617.43,5617.43,5617.43,113
2004/10/27,10:37:00,5624.73,5624.73,5624.73,5624.73,162
2004/10/27,10:38:00,5619.87,5619.87,5619.87,5619.87,160
2004/10/27,10:39:00,5621.23,5621.23,5621.23,5621.23,112
2004/10/27,10:40:00,5624.33,5624.33,5624.33,5624.33,99
2004/10/27,10:41:00,5621.32,5621.32,5621.32,5621.32,103
2004/10/27,10:42:00,5621.99,5621.99,5621.99,5621.99,111
2004/10/27,10:43:00,5618.53,5618.53,5618.53,5618.53,121
2004/10/27,10:44:00,5622.35,5622.35,5622.35,5622.35,86
2004/10/27,10:45:00,5622.83,5622.83,5622.83,5622.83,101
2004/10/27,10:46:00,5622.02,5622.02,5622.02,5622.02,103
2004/10/27,10:47:00,5621.19,5621.19,5621.19,5621.19,125
2004/10/27,10:48:00,5617.72,5617.72,5617.72,5617.72,100
2004/10/27,10:49:00,5615.02,5615.02,5615.02,5615.02,151
2004/10/27,10:50:00,5614.01,5614.01,5614.01,5614.01,179
2004/10/27,10:51:00,5612.43,5612.43,5612.43,5612.43,148
2004/10/27,10:52:00,5610.53,5610.53,5610.53,5610.53,145
2004/10/27,10:53:00,5608.45,5608.45,5608.45,5608.45,171
2004/10/27,10:54:00,5605.43,5605.43,5605.43,5605.43,172
2004/10/27,10:55:00,5614.58,5614.58,5614.58,5614.58,122
2004/10/27,10:56:00,5613.11,5613.11,5613.11,5613.11,141
2004/10/27,10:57:00,5610.13,5610.13,5610.13,5610.13,119
2004/10/27,10:58:00,5613.44,5613.44,5613.44,5613.44,122
2004/10/27,10:59:00,5615.87,5615.87,5615.87,5615.87,114
2004/10/27,11:00:00,5616.07,5616.07,5616.07,5616.07,115
2004/10/27,11:01:00,5614.95,5614.95,5614.95,5614.95,113
2004/10/27,11:02:00,5617.89,5617.89,5617.89,5617.89,107
2004/10/27,11:03:00,5616.89,5616.89,5616.89,5616.89,92
2004/10/27,11:04:00,5620.74,5620.74,5620.74,5620.74,95
2004/10/27,11:05:00,5617.60,5617.60,5617.60,5617.60,88
2004/10/27,11:06:00,5618.55,5618.55,5618.55,5618.55,73
2004/10/27,11:07:00,5619.58,5619.58,5619.58,5619.58,102
2004/10/27,11:08:00,5618.24,5618.24,5618.24,5618.24,95
2004/10/27,11:09:00,5618.69,5618.69,5618.69,5618.69,77
2004/10/27,11:10:00,5619.20,5619.20,5619.20,5619.20,104
2004/10/27,11:11:00,5617.29,5617.29,5617.29,5617.29,95
2004/10/27,11:12:00,5621.48,5621.48,5621.48,5621.48,98
2004/10/27,11:13:00,5624.72,5624.72,5624.72,5624.72,98
2004/10/27,11:14:00,5625.47,5625.47,5625.47,5625.47,108
2004/10/27,11:15:00,5622.09,5622.09,5622.09,5622.09,99
2004/10/27,11:16:00,5618.65,5618.65,5618.65,5618.65,132
2004/10/27,11:17:00,5619.13,5619.13,5619.13,5619.13,85
2004/10/27,11:18:00,5624.90,5624.90,5624.90,5624.90,74
2004/10/27,11:19:00,5619.36,5619.36,5619.36,5619.36,85
2004/10/27,11:20:00,5616.89,5616.89,5616.89,5616.89,129
2004/10/27,11:21:00,5615.52,5615.52,5615.52,5615.52,153
2004/10/27,11:22:00,5608.13,5608.13,5608.13,5608.13,179
2004/10/27,11:23:00,5617.23,5617.23,5617.23,5617.23,105
2004/10/27,11:24:00,5609.73,5609.73,5609.73,5609.73,101
2004/10/27,11:25:00,5614.47,5614.47,5614.47,5614.47,99
2004/10/27,11:26:00,5614.13,5614.13,5614.13,5614.13,129
2004/10/27,11:27:00,5617.68,5617.68,5617.68,5617.68,126
2004/10/27,11:28:00,5616.57,5616.57,5616.57,5616.57,96
2004/10/27,11:29:00,5619.26,5619.26,5619.26,5619.26,100
2004/10/27,11:30:00,5613.24,5613.24,5613.24,5613.24,95
2004/10/27,11:31:00,5615.29,5615.29,5615.29,5615.29,97
2004/10/27,11:32:00,5616.56,5616.56,5616.56,5616.56,97
2004/10/27,11:33:00,5619.02,5619.02,5619.02,5619.02,127
2004/10/27,11:34:00,5616.12,5616.12,5616.12,5616.12,92
2004/10/27,11:35:00,5619.03,5619.03,5619.03,5619.03,96
2004/10/27,11:36:00,5619.69,5619.69,5619.69,5619.69,90
2004/10/27,11:37:00,5622.31,5622.31,5622.31,5622.31,68
2004/10/27,11:38:00,5621.85,5621.85,5621.85,5621.85,88
2004/10/27,11:39:00,5624.37,5624.37,5624.37,5624.37,79
2004/10/27,11:40:00,5623.64,5623.64,5623.64,5623.64,116
2004/10/27,11:41:00,5626.53,5626.53,5626.53,5626.53,124
2004/10/27,11:42:00,5626.29,5626.29,5626.29,5626.29,106
2004/10/27,11:43:00,5626.06,5626.06,5626.06,5626.06,167
2004/10/27,11:44:00,5627.91,5627.91,5627.91,5627.91,172
2004/10/27,11:45:00,5626.82,5626.82,5626.82,5626.82,200
2004/10/27,11:46:00,5632.62,5632.62,5632.62,5632.62,165
2004/10/27,11:47:00,5632.70,5632.70,5632.70,5632.70,159
2004/10/27,11:48:00,5632.94,5632.94,5632.94,5632.94,239
2004/10/27,11:49:00,5634.70,5634.70,5634.70,5634.70,205
2004/10/27,11:50:00,5636.35,5636.35,5636.35,5636.35,226
2004/10/27,11:51:00,5639.84,5639.84,5639.84,5639.84,180
2004/10/27,11:52:00,5639.71,5639.71,5639.71,5639.71,209
2004/10/27,11:53:00,5641.20,5641.20,5641.20,5641.20,201
2004/10/27,11:54:00,5642.43,5642.43,5642.43,5642.43,209
2004/10/27,11:55:00,5642.84,5642.84,5642.84,5642.84,146
2004/10/27,11:56:00,5639.28,5639.28,5639.28,5639.28,187
2004/10/27,11:57:00,5638.15,5638.15,5638.15,5638.15,140
2004/10/27,11:58:00,5640.29,5640.29,5640.29,5640.29,142
2004/10/27,11:59:00,5639.00,5639.00,5639.00,5639.00,136
2004/10/27,12:00:00,5636.97,5636.97,5636.97,5636.97,113
2004/10/27,12:01:00,5640.38,5640.38,5640.38,5640.38,249
2004/10/27,12:02:00,5644.02,5644.02,5644.02,5644.02,111
2004/10/27,12:03:00,5644.52,5644.52,5644.52,5644.52,95
2004/10/27,12:04:00,5642.46,5642.46,5642.46,5642.46,136
2004/10/27,12:05:00,5648.69,5648.69,5648.69,5648.69,143
2004/10/27,12:06:00,5652.00,5652.00,5652.00,5652.00,200
2004/10/27,12:07:00,5651.18,5651.18,5651.18,5651.18,190
2004/10/27,12:08:00,5650.38,5650.38,5650.38,5650.38,178
2004/10/27,12:09:00,5648.45,5648.45,5648.45,5648.45,168
2004/10/27,12:10:00,5649.13,5649.13,5649.13,5649.13,124
2004/10/27,12:11:00,5651.36,5651.36,5651.36,5651.36,129
2004/10/27,12:12:00,5649.58,5649.58,5649.58,5649.58,117
2004/10/27,12:13:00,5645.87,5645.87,5645.87,5645.87,136
2004/10/27,12:14:00,5648.89,5648.89,5648.89,5648.89,108
2004/10/27,12:15:00,5647.77,5647.77,5647.77,5647.77,107
2004/10/27,12:16:00,5645.44,5645.44,5645.44,5645.44,121
2004/10/27,12:17:00,5644.28,5644.28,5644.28,5644.28,109
2004/10/27,12:18:00,5644.61,5644.61,5644.61,5644.61,91
2004/10/27,12:19:00,5646.48,5646.48,5646.48,5646.48,153
2004/10/27,12:20:00,5641.31,5641.31,5641.31,5641.31,111
2004/10/27,12:21:00,5639.84,5639.84,5639.84,5639.84,129
2004/10/27,12:22:00,5641.49,5641.49,5641.49,5641.49,121
2004/10/27,12:23:00,5643.35,5643.35,5643.35,5643.35,138
2004/10/27,12:24:00,5639.19,5639.19,5639.19,5639.19,86
2004/10/27,12:25:00,5640.07,5640.07,5640.07,5640.07,105
2004/10/27,12:26:00,5631.57,5631.57,5631.57,5631.57,148
2004/10/27,12:27:00,5638.66,5638.66,5638.66,5638.66,98
2004/10/27,12:28:00,5637.11,5637.11,5637.11,5637.11,114
2004/10/27,12:29:00,5629.10,5629.10,5629.10,5629.10,123
2004/10/27,12:30:00,5637.17,5637.17,5637.17,5637.17,95
2004/10/27,12:31:00,5635.88,5635.88,5635.88,5635.88,125
2004/10/27,12:32:00,5632.45,5632.45,5632.45,5632.45,121
2004/10/27,12:33:00,5634.97,5634.97,5634.97,5634.97,91
2004/10/27,12:34:00,5637.46,5637.46,5637.46,5637.46,92
2004/10/27,12:35:00,5636.18,5636.18,5636.18,5636.18,79
2004/10/27,12:36:00,5637.58,5637.58,5637.58,5637.58,72
2004/10/27,12:37:00,5635.44,5635.44,5635.44,5635.44,63
2004/10/27,12:38:00,5638.26,5638.26,5638.26,5638.26,113
2004/10/27,12:39:00,5638.08,5638.08,5638.08,5638.08,115
2004/10/27,12:40:00,5636.51,5636.51,5636.51,5636.51,85
2004/10/27,12:41:00,5638.78,5638.78,5638.78,5638.78,109
2004/10/27,12:42:00,5638.54,5638.54,5638.54,5638.54,88
2004/10/27,12:43:00,5641.36,5641.36,5641.36,5641.36,113
2004/10/27,12:44:00,5636.16,5636.16,5636.16,5636.16,105
2004/10/27,12:45:00,5641.26,5641.26,5641.26,5641.26,101
2004/10/27,12:46:00,5641.05,5641.05,5641.05,5641.05,90
2004/10/27,12:47:00,5639.20,5639.20,5639.20,5639.20,118
2004/10/27,12:48:00,5641.44,5641.44,5641.44,5641.44,92
2004/10/27,12:49:00,5639.41,5639.41,5639.41,5639.41,94
2004/10/27,12:50:00,5640.54,5640.54,5640.54,5640.54,116
2004/10/27,12:51:00,5643.95,5643.95,5643.95,5643.95,130
2004/10/27,12:52:00,5640.44,5640.44,5640.44,5640.44,100
2004/10/27,12:53:00,5642.95,5642.95,5642.95,5642.95,106
2004/10/27,12:54:00,5641.85,5641.85,5641.85,5641.85,97
2004/10/27,12:55:00,5643.10,5643.10,5643.10,5643.10,139
2004/10/27,12:56:00,5648.27,5648.27,5648.27,5648.27,196
2004/10/27,12:57:00,5648.13,5648.13,5648.13,5648.13,185
2004/10/27,12:58:00,5650.40,5650.40,5650.40,5650.40,256
2004/10/27,12:59:00,5654.51,5654.51,5654.51,5654.51,263
2004/10/27,13:00:00,5655.79,5655.79,5655.79,5655.79,277
2004/10/27,13:01:00,5664.40,5664.40,5664.40,5664.40,410
2004/10/27,13:02:00,5669.34,5669.34,5669.34,5669.34,414
2004/10/27,13:03:00,5670.12,5670.12,5670.12,5670.12,384
2004/10/27,13:04:00,5673.99,5673.99,5673.99,5673.99,452
2004/10/27,13:05:00,5675.57,5675.57,5675.57,5675.57,369
2004/10/27,13:06:00,5676.67,5676.67,5676.67,5676.67,387
2004/10/27,13:07:00,5676.94,5676.94,5676.94,5676.94,339
2004/10/27,13:08:00,5675.52,5675.52,5675.52,5675.52,304
2004/10/27,13:09:00,5668.75,5668.75,5668.75,5668.75,298
2004/10/27,13:10:00,5670.34,5670.34,5670.34,5670.34,305
2004/10/27,13:11:00,5665.39,5665.39,5665.39,5665.39,248
2004/10/27,13:12:00,5667.12,5667.12,5667.12,5667.12,279
2004/10/27,13:13:00,5665.07,5665.07,5665.07,5665.07,278
2004/10/27,13:14:00,5665.98,5665.98,5665.98,5665.98,164
2004/10/27,13:15:00,5662.02,5662.02,5662.02,5662.02,186
2004/10/27,13:16:00,5657.37,5657.37,5657.37,5657.37,195
2004/10/27,13:17:00,5660.43,5660.43,5660.43,5660.43,239
2004/10/27,13:18:00,5656.35,5656.35,5656.35,5656.35,186
2004/10/27,13:19:00,5656.73,5656.73,5656.73,5656.73,252
2004/10/27,13:20:00,5651.08,5651.08,5651.08,5651.08,254
2004/10/27,13:21:00,5659.77,5659.77,5659.77,5659.77,288
2004/10/27,13:22:00,5657.10,5657.10,5657.10,5657.10,210
2004/10/27,13:23:00,5661.52,5661.52,5661.52,5661.52,256
2004/10/27,13:24:00,5658.90,5658.90,5658.90,5658.90,336
2004/10/27,13:25:00,5656.48,5656.48,5656.48,5656.48,316
2004/10/27,13:26:00,5656.47,5656.47,5656.47,5656.47,0
2004/10/27,13:27:00,5656.47,5656.47,5656.47,5656.47,0
2004/10/27,13:28:00,5656.47,5656.47,5656.47,5656.47,0
2004/10/27,13:29:00,5656.47,5656.47,5656.47,5656.47,0
2004/10/27,13:30:00,5650.97,5650.97,5650.97,5650.97,2860
2004/10/28,09:00:00,5650.97,5650.97,5650.97,5650.97,134
2004/10/28,09:01:00,5723.66,5723.66,5723.66,5723.66,2357
2004/10/28,09:02:00,5725.27,5725.27,5725.27,5725.27,838
2004/10/28,09:03:00,5724.50,5724.50,5724.50,5724.50,887
2004/10/28,09:04:00,5721.26,5721.26,5721.26,5721.26,739
2004/10/28,09:05:00,5722.02,5722.02,5722.02,5722.02,646
2004/10/28,09:06:00,5720.89,5720.89,5720.89,5720.89,607
2004/10/28,09:07:00,5715.34,5715.34,5715.34,5715.34,543
2004/10/28,09:08:00,5715.01,5715.01,5715.01,5715.01,516
2004/10/28,09:09:00,5713.94,5713.94,5713.94,5713.94,446
2004/10/28,09:10:00,5715.21,5715.21,5715.21,5715.21,494
2004/10/28,09:11:00,5715.75,5715.75,5715.75,5715.75,488
2004/10/28,09:12:00,5714.01,5714.01,5714.01,5714.01,441
2004/10/28,09:13:00,5716.07,5716.07,5716.07,5716.07,403
2004/10/28,09:14:00,5722.34,5722.34,5722.34,5722.34,505
2004/10/28,09:15:00,5719.33,5719.33,5719.33,5719.33,467
2004/10/28,09:16:00,5721.34,5721.34,5721.34,5721.34,499
2004/10/28,09:17:00,5721.48,5721.48,5721.48,5721.48,447
2004/10/28,09:18:00,5716.30,5716.30,5716.30,5716.30,472
2004/10/28,09:19:00,5713.19,5713.19,5713.19,5713.19,389
2004/10/28,09:20:00,5709.53,5709.53,5709.53,5709.53,422
2004/10/28,09:21:00,5705.16,5705.16,5705.16,5705.16,422
2004/10/28,09:22:00,5701.57,5701.57,5701.57,5701.57,366
2004/10/28,09:23:00,5703.41,5703.41,5703.41,5703.41,348
2004/10/28,09:24:00,5701.84,5701.84,5701.84,5701.84,452
2004/10/28,09:25:00,5702.71,5702.71,5702.71,5702.71,320
2004/10/28,09:26:00,5702.48,5702.48,5702.48,5702.48,343
2004/10/28,09:27:00,5701.37,5701.37,5701.37,5701.37,305
2004/10/28,09:28:00,5702.91,5702.91,5702.91,5702.91,281
2004/10/28,09:29:00,5710.97,5710.97,5710.97,5710.97,294
2004/10/28,09:30:00,5713.68,5713.68,5713.68,5713.68,227
2004/10/28,09:31:00,5710.81,5710.81,5710.81,5710.81,311
2004/10/28,09:32:00,5718.23,5718.23,5718.23,5718.23,273
2004/10/28,09:33:00,5717.91,5717.91,5717.91,5717.91,413
2004/10/28,09:34:00,5722.39,5722.39,5722.39,5722.39,328
2004/10/28,09:35:00,5720.75,5720.75,5720.75,5720.75,353
2004/10/28,09:36:00,5720.33,5720.33,5720.33,5720.33,349
2004/10/28,09:37:00,5722.76,5722.76,5722.76,5722.76,338
2004/10/28,09:38:00,5720.80,5720.80,5720.80,5720.80,289
2004/10/28,09:39:00,5714.18,5714.18,5714.18,5714.18,319
2004/10/28,09:40:00,5713.74,5713.74,5713.74,5713.74,258
2004/10/28,09:41:00,5714.49,5714.49,5714.49,5714.49,254
2004/10/28,09:42:00,5711.18,5711.18,5711.18,5711.18,217
2004/10/28,09:43:00,5707.72,5707.72,5707.72,5707.72,285
2004/10/28,09:44:00,5704.39,5704.39,5704.39,5704.39,218
2004/10/28,09:45:00,5703.54,5703.54,5703.54,5703.54,344
2004/10/28,09:46:00,5707.29,5707.29,5707.29,5707.29,269
2004/10/28,09:47:00,5702.25,5702.25,5702.25,5702.25,341
2004/10/28,09:48:00,5703.60,5703.60,5703.60,5703.60,247
2004/10/28,09:49:00,5704.85,5704.85,5704.85,5704.85,200
2004/10/28,09:50:00,5700.34,5700.34,5700.34,5700.34,211
2004/10/28,09:51:00,5697.72,5697.72,5697.72,5697.72,228
2004/10/28,09:52:00,5700.49,5700.49,5700.49,5700.49,158
2004/10/28,09:53:00,5704.27,5704.27,5704.27,5704.27,170
2004/10/28,09:54:00,5704.68,5704.68,5704.68,5704.68,175
2004/10/28,09:55:00,5702.80,5702.80,5702.80,5702.80,153
2004/10/28,09:56:00,5705.46,5705.46,5705.46,5705.46,166
2004/10/28,09:57:00,5705.70,5705.70,5705.70,5705.70,198
2004/10/28,09:58:00,5707.45,5707.45,5707.45,5707.45,206
2004/10/28,09:59:00,5703.03,5703.03,5703.03,5703.03,193
2004/10/28,10:00:00,5705.51,5705.51,5705.51,5705.51,193
2004/10/28,10:01:00,5699.71,5699.71,5699.71,5699.71,188
2004/10/28,10:02:00,5696.60,5696.60,5696.60,5696.60,210
2004/10/28,10:03:00,5696.46,5696.46,5696.46,5696.46,209
2004/10/28,10:04:00,5698.71,5698.71,5698.71,5698.71,207
2004/10/28,10:05:00,5697.27,5697.27,5697.27,5697.27,273
2004/10/28,10:06:00,5696.01,5696.01,5696.01,5696.01,248
2004/10/28,10:07:00,5696.60,5696.60,5696.60,5696.60,229
2004/10/28,10:08:00,5690.61,5690.61,5690.61,5690.61,255
2004/10/28,10:09:00,5694.94,5694.94,5694.94,5694.94,307
2004/10/28,10:10:00,5694.05,5694.05,5694.05,5694.05,243
2004/10/28,10:11:00,5696.13,5696.13,5696.13,5696.13,163
2004/10/28,10:12:00,5696.80,5696.80,5696.80,5696.80,133
2004/10/28,10:13:00,5691.90,5691.90,5691.90,5691.90,144
2004/10/28,10:14:00,5694.84,5694.84,5694.84,5694.84,180
2004/10/28,10:15:00,5697.02,5697.02,5697.02,5697.02,151
2004/10/28,10:16:00,5694.53,5694.53,5694.53,5694.53,167
2004/10/28,10:17:00,5690.36,5690.36,5690.36,5690.36,165
2004/10/28,10:18:00,5695.52,5695.52,5695.52,5695.52,163
2004/10/28,10:19:00,5696.80,5696.80,5696.80,5696.80,164
2004/10/28,10:20:00,5694.26,5694.26,5694.26,5694.26,133
2004/10/28,10:21:00,5690.03,5690.03,5690.03,5690.03,159
2004/10/28,10:22:00,5693.41,5693.41,5693.41,5693.41,121
2004/10/28,10:23:00,5696.91,5696.91,5696.91,5696.91,158
2004/10/28,10:24:00,5695.21,5695.21,5695.21,5695.21,141
2004/10/28,10:25:00,5697.54,5697.54,5697.54,5697.54,144
2004/10/28,10:26:00,5698.03,5698.03,5698.03,5698.03,126
2004/10/28,10:27:00,5700.69,5700.69,5700.69,5700.69,167
2004/10/28,10:28:00,5701.63,5701.63,5701.63,5701.63,162
2004/10/28,10:29:00,5704.12,5704.12,5704.12,5704.12,140
2004/10/28,10:30:00,5705.38,5705.38,5705.38,5705.38,279
2004/10/28,10:31:00,5708.27,5708.27,5708.27,5708.27,259
2004/10/28,10:32:00,5708.33,5708.33,5708.33,5708.33,234
2004/10/28,10:33:00,5710.29,5710.29,5710.29,5710.29,293
2004/10/28,10:34:00,5709.60,5709.60,5709.60,5709.60,267
2004/10/28,10:35:00,5714.68,5714.68,5714.68,5714.68,206
2004/10/28,10:36:00,5714.30,5714.30,5714.30,5714.30,280
2004/10/28,10:37:00,5716.41,5716.41,5716.41,5716.41,201
2004/10/28,10:38:00,5718.22,5718.22,5718.22,5718.22,205
2004/10/28,10:39:00,5716.35,5716.35,5716.35,5716.35,193
2004/10/28,10:40:00,5716.42,5716.42,5716.42,5716.42,145
2004/10/28,10:41:00,5719.05,5719.05,5719.05,5719.05,141
2004/10/28,10:42:00,5715.51,5715.51,5715.51,5715.51,139
2004/10/28,10:43:00,5714.30,5714.30,5714.30,5714.30,126
2004/10/28,10:44:00,5713.13,5713.13,5713.13,5713.13,147
2004/10/28,10:45:00,5714.43,5714.43,5714.43,5714.43,139
2004/10/28,10:46:00,5715.68,5715.68,5715.68,5715.68,140
2004/10/28,10:47:00,5714.37,5714.37,5714.37,5714.37,136
2004/10/28,10:48:00,5714.07,5714.07,5714.07,5714.07,134
2004/10/28,10:49:00,5712.18,5712.18,5712.18,5712.18,127
2004/10/28,10:50:00,5711.18,5711.18,5711.18,5711.18,129
2004/10/28,10:51:00,5713.54,5713.54,5713.54,5713.54,150
2004/10/28,10:52:00,5710.37,5710.37,5710.37,5710.37,125
2004/10/28,10:53:00,5711.67,5711.67,5711.67,5711.67,117
2004/10/28,10:54:00,5711.06,5711.06,5711.06,5711.06,120
2004/10/28,10:55:00,5710.68,5710.68,5710.68,5710.68,117
2004/10/28,10:56:00,5709.83,5709.83,5709.83,5709.83,107
2004/10/28,10:57:00,5707.89,5707.89,5707.89,5707.89,153
2004/10/28,10:58:00,5710.52,5710.52,5710.52,5710.52,190
2004/10/28,10:59:00,5705.47,5705.47,5705.47,5705.47,205
2004/10/28,11:00:00,5706.81,5706.81,5706.81,5706.81,266
2004/10/28,11:01:00,5705.44,5705.44,5705.44,5705.44,268
2004/10/28,11:02:00,5705.85,5705.85,5705.85,5705.85,240
2004/10/28,11:03:00,5700.26,5700.26,5700.26,5700.26,222
2004/10/28,11:04:00,5701.55,5701.55,5701.55,5701.55,218
2004/10/28,11:05:00,5695.45,5695.45,5695.45,5695.45,204
2004/10/28,11:06:00,5700.35,5700.35,5700.35,5700.35,206
2004/10/28,11:07:00,5700.48,5700.48,5700.48,5700.48,164
2004/10/28,11:08:00,5696.17,5696.17,5696.17,5696.17,166
2004/10/28,11:09:00,5699.33,5699.33,5699.33,5699.33,120
2004/10/28,11:10:00,5701.76,5701.76,5701.76,5701.76,119
2004/10/28,11:11:00,5700.43,5700.43,5700.43,5700.43,163
2004/10/28,11:12:00,5703.80,5703.80,5703.80,5703.80,141
2004/10/28,11:13:00,5703.02,5703.02,5703.02,5703.02,137
2004/10/28,11:14:00,5703.25,5703.25,5703.25,5703.25,170
2004/10/28,11:15:00,5702.36,5702.36,5702.36,5702.36,199
2004/10/28,11:16:00,5701.87,5701.87,5701.87,5701.87,161
2004/10/28,11:17:00,5701.52,5701.52,5701.52,5701.52,114
2004/10/28,11:18:00,5704.04,5704.04,5704.04,5704.04,176
2004/10/28,11:19:00,5703.24,5703.24,5703.24,5703.24,150
2004/10/28,11:20:00,5702.63,5702.63,5702.63,5702.63,172
2004/10/28,11:21:00,5702.22,5702.22,5702.22,5702.22,190
2004/10/28,11:22:00,5702.11,5702.11,5702.11,5702.11,157
2004/10/28,11:23:00,5705.42,5705.42,5705.42,5705.42,157
2004/10/28,11:24:00,5702.91,5702.91,5702.91,5702.91,153
2004/10/28,11:25:00,5704.79,5704.79,5704.79,5704.79,153
2004/10/28,11:26:00,5703.01,5703.01,5703.01,5703.01,227
2004/10/28,11:27:00,5703.33,5703.33,5703.33,5703.33,209
2004/10/28,11:28:00,5700.46,5700.46,5700.46,5700.46,217
2004/10/28,11:29:00,5699.10,5699.10,5699.10,5699.10,205
2004/10/28,11:30:00,5700.93,5700.93,5700.93,5700.93,250
2004/10/28,11:31:00,5700.73,5700.73,5700.73,5700.73,221
2004/10/28,11:32:00,5698.33,5698.33,5698.33,5698.33,181
2004/10/28,11:33:00,5698.56,5698.56,5698.56,5698.56,133
2004/10/28,11:34:00,5699.39,5699.39,5699.39,5699.39,158
2004/10/28,11:35:00,5698.45,5698.45,5698.45,5698.45,153
2004/10/28,11:36:00,5695.45,5695.45,5695.45,5695.45,139
2004/10/28,11:37:00,5698.90,5698.90,5698.90,5698.90,133
2004/10/28,11:38:00,5695.32,5695.32,5695.32,5695.32,248
2004/10/28,11:39:00,5698.34,5698.34,5698.34,5698.34,146
2004/10/28,11:40:00,5696.80,5696.80,5696.80,5696.80,166
2004/10/28,11:41:00,5698.06,5698.06,5698.06,5698.06,173
2004/10/28,11:42:00,5699.84,5699.84,5699.84,5699.84,202
2004/10/28,11:43:00,5699.61,5699.61,5699.61,5699.61,181
2004/10/28,11:44:00,5700.94,5700.94,5700.94,5700.94,169
2004/10/28,11:45:00,5701.82,5701.82,5701.82,5701.82,193
2004/10/28,11:46:00,5703.66,5703.66,5703.66,5703.66,191
2004/10/28,11:47:00,5705.50,5705.50,5705.50,5705.50,263
2004/10/28,11:48:00,5706.35,5706.35,5706.35,5706.35,366
2004/10/28,11:49:00,5710.72,5710.72,5710.72,5710.72,444
2004/10/28,11:50:00,5714.96,5714.96,5714.96,5714.96,446
2004/10/28,11:51:00,5713.27,5713.27,5713.27,5713.27,310
2004/10/28,11:52:00,5716.76,5716.76,5716.76,5716.76,225
2004/10/28,11:53:00,5713.39,5713.39,5713.39,5713.39,213
2004/10/28,11:54:00,5715.36,5715.36,5715.36,5715.36,167
2004/10/28,11:55:00,5713.63,5713.63,5713.63,5713.63,173
2004/10/28,11:56:00,5712.04,5712.04,5712.04,5712.04,149
2004/10/28,11:57:00,5715.01,5715.01,5715.01,5715.01,138
2004/10/28,11:58:00,5709.92,5709.92,5709.92,5709.92,129
2004/10/28,11:59:00,5712.86,5712.86,5712.86,5712.86,140
2004/10/28,12:00:00,5714.59,5714.59,5714.59,5714.59,136
2004/10/28,12:01:00,5714.76,5714.76,5714.76,5714.76,158
2004/10/28,12:02:00,5717.03,5717.03,5717.03,5717.03,196
2004/10/28,12:03:00,5718.43,5718.43,5718.43,5718.43,227
2004/10/28,12:04:00,5720.82,5720.82,5720.82,5720.82,299
2004/10/28,12:05:00,5725.16,5725.16,5725.16,5725.16,304
2004/10/28,12:06:00,5723.76,5723.76,5723.76,5723.76,317
2004/10/28,12:07:00,5727.32,5727.32,5727.32,5727.32,226
2004/10/28,12:08:00,5726.24,5726.24,5726.24,5726.24,178
2004/10/28,12:09:00,5725.13,5725.13,5725.13,5725.13,158
2004/10/28,12:10:00,5724.76,5724.76,5724.76,5724.76,140
2004/10/28,12:11:00,5723.69,5723.69,5723.69,5723.69,127
2004/10/28,12:12:00,5725.50,5725.50,5725.50,5725.50,132
2004/10/28,12:13:00,5724.64,5724.64,5724.64,5724.64,147
2004/10/28,12:14:00,5721.86,5721.86,5721.86,5721.86,167
2004/10/28,12:15:00,5722.09,5722.09,5722.09,5722.09,131
2004/10/28,12:16:00,5720.59,5720.59,5720.59,5720.59,220
2004/10/28,12:17:00,5723.54,5723.54,5723.54,5723.54,165
2004/10/28,12:18:00,5723.89,5723.89,5723.89,5723.89,234
2004/10/28,12:19:00,5725.53,5725.53,5725.53,5725.53,173
2004/10/28,12:20:00,5726.66,5726.66,5726.66,5726.66,192
2004/10/28,12:21:00,5724.59,5724.59,5724.59,5724.59,214
2004/10/28,12:22:00,5727.17,5727.17,5727.17,5727.17,202
2004/10/28,12:23:00,5730.75,5730.75,5730.75,5730.75,216
2004/10/28,12:24:00,5730.44,5730.44,5730.44,5730.44,222
2004/10/28,12:25:00,5731.51,5731.51,5731.51,5731.51,143
2004/10/28,12:26:00,5732.26,5732.26,5732.26,5732.26,170
2004/10/28,12:27:00,5730.32,5730.32,5730.32,5730.32,225
2004/10/28,12:28:00,5732.83,5732.83,5732.83,5732.83,160
2004/10/28,12:29:00,5729.25,5729.25,5729.25,5729.25,142
2004/10/28,12:30:00,5730.25,5730.25,5730.25,5730.25,145
2004/10/28,12:31:00,5723.88,5723.88,5723.88,5723.88,162
2004/10/28,12:32:00,5729.38,5729.38,5729.38,5729.38,125
2004/10/28,12:33:00,5727.25,5727.25,5727.25,5727.25,170
2004/10/28,12:34:00,5726.70,5726.70,5726.70,5726.70,169
2004/10/28,12:35:00,5728.07,5728.07,5728.07,5728.07,189
2004/10/28,12:36:00,5726.01,5726.01,5726.01,5726.01,214
2004/10/28,12:37:00,5725.38,5725.38,5725.38,5725.38,208
2004/10/28,12:38:00,5727.42,5727.42,5727.42,5727.42,155
2004/10/28,12:39:00,5728.02,5728.02,5728.02,5728.02,144
2004/10/28,12:40:00,5724.55,5724.55,5724.55,5724.55,189
2004/10/28,12:41:00,5726.35,5726.35,5726.35,5726.35,138
2004/10/28,12:42:00,5726.44,5726.44,5726.44,5726.44,150
2004/10/28,12:43:00,5726.47,5726.47,5726.47,5726.47,129
2004/10/28,12:44:00,5726.69,5726.69,5726.69,5726.69,110
2004/10/28,12:45:00,5730.74,5730.74,5730.74,5730.74,132
2004/10/28,12:46:00,5730.29,5730.29,5730.29,5730.29,143
2004/10/28,12:47:00,5729.16,5729.16,5729.16,5729.16,170
2004/10/28,12:48:00,5730.97,5730.97,5730.97,5730.97,139
2004/10/28,12:49:00,5725.98,5725.98,5725.98,5725.98,189
2004/10/28,12:50:00,5726.89,5726.89,5726.89,5726.89,118
2004/10/28,12:51:00,5730.01,5730.01,5730.01,5730.01,108
2004/10/28,12:52:00,5728.68,5728.68,5728.68,5728.68,126
2004/10/28,12:53:00,5727.32,5727.32,5727.32,5727.32,133
2004/10/28,12:54:00,5728.59,5728.59,5728.59,5728.59,117
2004/10/28,12:55:00,5729.40,5729.40,5729.40,5729.40,164
2004/10/28,12:56:00,5728.34,5728.34,5728.34,5728.34,143
2004/10/28,12:57:00,5727.77,5727.77,5727.77,5727.77,154
2004/10/28,12:58:00,5731.06,5731.06,5731.06,5731.06,156
2004/10/28,12:59:00,5728.73,5728.73,5728.73,5728.73,206
2004/10/28,13:00:00,5728.67,5728.67,5728.67,5728.67,154
2004/10/28,13:01:00,5735.24,5735.24,5735.24,5735.24,185
2004/10/28,13:02:00,5731.13,5731.13,5731.13,5731.13,171
2004/10/28,13:03:00,5731.33,5731.33,5731.33,5731.33,238
2004/10/28,13:04:00,5734.12,5734.12,5734.12,5734.12,217
2004/10/28,13:05:00,5733.65,5733.65,5733.65,5733.65,172
2004/10/28,13:06:00,5732.33,5732.33,5732.33,5732.33,175
2004/10/28,13:07:00,5730.99,5730.99,5730.99,5730.99,195
2004/10/28,13:08:00,5732.93,5732.93,5732.93,5732.93,247
2004/10/28,13:09:00,5733.80,5733.80,5733.80,5733.80,237
2004/10/28,13:10:00,5729.29,5729.29,5729.29,5729.29,228
2004/10/28,13:11:00,5726.68,5726.68,5726.68,5726.68,389
2004/10/28,13:12:00,5730.76,5730.76,5730.76,5730.76,302
2004/10/28,13:13:00,5729.42,5729.42,5729.42,5729.42,284
2004/10/28,13:14:00,5732.75,5732.75,5732.75,5732.75,271
2004/10/28,13:15:00,5733.72,5733.72,5733.72,5733.72,200
2004/10/28,13:16:00,5733.76,5733.76,5733.76,5733.76,234
2004/10/28,13:17:00,5734.31,5734.31,5734.31,5734.31,199
2004/10/28,13:18:00,5730.96,5730.96,5730.96,5730.96,230
2004/10/28,13:19:00,5731.55,5731.55,5731.55,5731.55,259
2004/10/28,13:20:00,5733.37,5733.37,5733.37,5733.37,261
2004/10/28,13:21:00,5732.22,5732.22,5732.22,5732.22,286
2004/10/28,13:22:00,5730.76,5730.76,5730.76,5730.76,296
2004/10/28,13:23:00,5727.47,5727.47,5727.47,5727.47,291
2004/10/28,13:24:00,5731.51,5731.51,5731.51,5731.51,416
2004/10/28,13:25:00,5729.02,5729.02,5729.02,5729.02,504
2004/10/28,13:26:00,5729.02,5729.02,5729.02,5729.02,0
2004/10/28,13:27:00,5729.02,5729.02,5729.02,5729.02,0
2004/10/28,13:28:00,5729.02,5729.02,5729.02,5729.02,0
2004/10/28,13:29:00,5729.02,5729.02,5729.02,5729.02,0
2004/10/28,13:30:00,5695.56,5695.56,5695.56,5695.56,9457
2004/10/29,09:00:00,5695.56,5695.56,5695.56,5695.56,133
2004/10/29,09:01:00,5693.11,5693.11,5693.11,5693.11,1724
2004/10/29,09:02:00,5687.48,5687.48,5687.48,5687.48,492
2004/10/29,09:03:00,5686.42,5686.42,5686.42,5686.42,571
2004/10/29,09:04:00,5686.68,5686.68,5686.68,5686.68,541
2004/10/29,09:05:00,5686.06,5686.06,5686.06,5686.06,650
2004/10/29,09:06:00,5683.50,5683.50,5683.50,5683.50,675
2004/10/29,09:07:00,5682.78,5682.78,5682.78,5682.78,566
2004/10/29,09:08:00,5680.74,5680.74,5680.74,5680.74,584
2004/10/29,09:09:00,5682.86,5682.86,5682.86,5682.86,549
2004/10/29,09:10:00,5682.77,5682.77,5682.77,5682.77,550
2004/10/29,09:11:00,5699.29,5699.29,5699.29,5699.29,559
2004/10/29,09:12:00,5699.52,5699.52,5699.52,5699.52,548
2004/10/29,09:13:00,5708.44,5708.44,5708.44,5708.44,581
2004/10/29,09:14:00,5717.70,5717.70,5717.70,5717.70,679
2004/10/29,09:15:00,5715.48,5715.48,5715.48,5715.48,554
2004/10/29,09:16:00,5715.62,5715.62,5715.62,5715.62,570
2004/10/29,09:17:00,5715.13,5715.13,5715.13,5715.13,574
2004/10/29,09:18:00,5715.90,5715.90,5715.90,5715.90,440
2004/10/29,09:19:00,5710.19,5710.19,5710.19,5710.19,403
2004/10/29,09:20:00,5713.84,5713.84,5713.84,5713.84,319
2004/10/29,09:21:00,5708.83,5708.83,5708.83,5708.83,326
2004/10/29,09:22:00,5711.10,5711.10,5711.10,5711.10,297
2004/10/29,09:23:00,5711.30,5711.30,5711.30,5711.30,305
2004/10/29,09:24:00,5707.15,5707.15,5707.15,5707.15,292
2004/10/29,09:25:00,5709.52,5709.52,5709.52,5709.52,311
2004/10/29,09:26:00,5705.98,5705.98,5705.98,5705.98,274
2004/10/29,09:27:00,5703.38,5703.38,5703.38,5703.38,300
2004/10/29,09:28:00,5700.93,5700.93,5700.93,5700.93,316
2004/10/29,09:29:00,5696.59,5696.59,5696.59,5696.59,362
2004/10/29,09:30:00,5696.66,5696.66,5696.66,5696.66,392
2004/10/29,09:31:00,5694.98,5694.98,5694.98,5694.98,422
2004/10/29,09:32:00,5691.64,5691.64,5691.64,5691.64,456
2004/10/29,09:33:00,5690.43,5690.43,5690.43,5690.43,509
2004/10/29,09:34:00,5686.76,5686.76,5686.76,5686.76,503
2004/10/29,09:35:00,5685.98,5685.98,5685.98,5685.98,487
2004/10/29,09:36:00,5683.22,5683.22,5683.22,5683.22,538
2004/10/29,09:37:00,5681.98,5681.98,5681.98,5681.98,404
2004/10/29,09:38:00,5682.82,5682.82,5682.82,5682.82,396
2004/10/29,09:39:00,5683.98,5683.98,5683.98,5683.98,442
2004/10/29,09:40:00,5686.02,5686.02,5686.02,5686.02,386
2004/10/29,09:41:00,5686.76,5686.76,5686.76,5686.76,366
2004/10/29,09:42:00,5689.49,5689.49,5689.49,5689.49,331
2004/10/29,09:43:00,5692.33,5692.33,5692.33,5692.33,329
2004/10/29,09:44:00,5692.28,5692.28,5692.28,5692.28,322
2004/10/29,09:45:00,5696.54,5696.54,5696.54,5696.54,273
2004/10/29,09:46:00,5696.19,5696.19,5696.19,5696.19,251
2004/10/29,09:47:00,5699.17,5699.17,5699.17,5699.17,220
2004/10/29,09:48:00,5698.40,5698.40,5698.40,5698.40,199
2004/10/29,09:49:00,5696.30,5696.30,5696.30,5696.30,161
2004/10/29,09:50:00,5697.91,5697.91,5697.91,5697.91,137
2004/10/29,09:51:00,5698.63,5698.63,5698.63,5698.63,211
2004/10/29,09:52:00,5698.00,5698.00,5698.00,5698.00,147
2004/10/29,09:53:00,5695.36,5695.36,5695.36,5695.36,183
2004/10/29,09:54:00,5695.77,5695.77,5695.77,5695.77,172
2004/10/29,09:55:00,5693.75,5693.75,5693.75,5693.75,124
2004/10/29,09:56:00,5693.92,5693.92,5693.92,5693.92,157
2004/10/29,09:57:00,5689.84,5689.84,5689.84,5689.84,158
2004/10/29,09:58:00,5690.99,5690.99,5690.99,5690.99,140
2004/10/29,09:59:00,5686.31,5686.31,5686.31,5686.31,154
2004/10/29,10:00:00,5687.51,5687.51,5687.51,5687.51,166
2004/10/29,10:01:00,5685.72,5685.72,5685.72,5685.72,228
2004/10/29,10:02:00,5689.41,5689.41,5689.41,5689.41,210
2004/10/29,10:03:00,5684.83,5684.83,5684.83,5684.83,207
2004/10/29,10:04:00,5683.62,5683.62,5683.62,5683.62,198
2004/10/29,10:05:00,5685.02,5685.02,5685.02,5685.02,214
2004/10/29,10:06:00,5687.14,5687.14,5687.14,5687.14,198
2004/10/29,10:07:00,5686.75,5686.75,5686.75,5686.75,188
2004/10/29,10:08:00,5687.32,5687.32,5687.32,5687.32,174
2004/10/29,10:09:00,5687.31,5687.31,5687.31,5687.31,192
2004/10/29,10:10:00,5688.02,5688.02,5688.02,5688.02,136
2004/10/29,10:11:00,5691.98,5691.98,5691.98,5691.98,153
2004/10/29,10:12:00,5694.53,5694.53,5694.53,5694.53,131
2004/10/29,10:13:00,5696.37,5696.37,5696.37,5696.37,120
2004/10/29,10:14:00,5698.67,5698.67,5698.67,5698.67,161
2004/10/29,10:15:00,5698.28,5698.28,5698.28,5698.28,172
2004/10/29,10:16:00,5696.97,5696.97,5696.97,5696.97,143
2004/10/29,10:17:00,5698.14,5698.14,5698.14,5698.14,121
2004/10/29,10:18:00,5696.67,5696.67,5696.67,5696.67,126
2004/10/29,10:19:00,5698.63,5698.63,5698.63,5698.63,129
2004/10/29,10:20:00,5702.18,5702.18,5702.18,5702.18,159
2004/10/29,10:21:00,5701.76,5701.76,5701.76,5701.76,161
2004/10/29,10:22:00,5702.31,5702.31,5702.31,5702.31,124
2004/10/29,10:23:00,5701.10,5701.10,5701.10,5701.10,134
2004/10/29,10:24:00,5705.82,5705.82,5705.82,5705.82,215
2004/10/29,10:25:00,5706.05,5706.05,5706.05,5706.05,185
2004/10/29,10:26:00,5707.21,5707.21,5707.21,5707.21,250
2004/10/29,10:27:00,5709.65,5709.65,5709.65,5709.65,343
2004/10/29,10:28:00,5710.74,5710.74,5710.74,5710.74,299
2004/10/29,10:29:00,5709.42,5709.42,5709.42,5709.42,270
2004/10/29,10:30:00,5712.61,5712.61,5712.61,5712.61,350
2004/10/29,10:31:00,5708.75,5708.75,5708.75,5708.75,331
2004/10/29,10:32:00,5709.30,5709.30,5709.30,5709.30,205
2004/10/29,10:33:00,5711.15,5711.15,5711.15,5711.15,178
2004/10/29,10:34:00,5709.51,5709.51,5709.51,5709.51,171
2004/10/29,10:35:00,5709.39,5709.39,5709.39,5709.39,143
2004/10/29,10:36:00,5711.56,5711.56,5711.56,5711.56,119
2004/10/29,10:37:00,5709.75,5709.75,5709.75,5709.75,143
2004/10/29,10:38:00,5707.62,5707.62,5707.62,5707.62,98
2004/10/29,10:39:00,5708.04,5708.04,5708.04,5708.04,122
2004/10/29,10:40:00,5707.70,5707.70,5707.70,5707.70,105
2004/10/29,10:41:00,5706.28,5706.28,5706.28,5706.28,131
2004/10/29,10:42:00,5706.58,5706.58,5706.58,5706.58,133
2004/10/29,10:43:00,5707.52,5707.52,5707.52,5707.52,144
2004/10/29,10:44:00,5706.15,5706.15,5706.15,5706.15,147
2004/10/29,10:45:00,5706.55,5706.55,5706.55,5706.55,106
2004/10/29,10:46:00,5706.16,5706.16,5706.16,5706.16,140
2004/10/29,10:47:00,5702.07,5702.07,5702.07,5702.07,122
2004/10/29,10:48:00,5701.67,5701.67,5701.67,5701.67,113
2004/10/29,10:49:00,5703.11,5703.11,5703.11,5703.11,120
2004/10/29,10:50:00,5703.41,5703.41,5703.41,5703.41,106
2004/10/29,10:51:00,5700.34,5700.34,5700.34,5700.34,110
2004/10/29,10:52:00,5702.71,5702.71,5702.71,5702.71,127
2004/10/29,10:53:00,5700.50,5700.50,5700.50,5700.50,130
2004/10/29,10:54:00,5699.20,5699.20,5699.20,5699.20,151
2004/10/29,10:55:00,5698.88,5698.88,5698.88,5698.88,111
2004/10/29,10:56:00,5699.68,5699.68,5699.68,5699.68,116
2004/10/29,10:57:00,5700.53,5700.53,5700.53,5700.53,138
2004/10/29,10:58:00,5702.25,5702.25,5702.25,5702.25,114
2004/10/29,10:59:00,5702.42,5702.42,5702.42,5702.42,136
2004/10/29,11:00:00,5700.73,5700.73,5700.73,5700.73,128
2004/10/29,11:01:00,5698.96,5698.96,5698.96,5698.96,89
2004/10/29,11:02:00,5699.78,5699.78,5699.78,5699.78,238
2004/10/29,11:03:00,5698.56,5698.56,5698.56,5698.56,169
2004/10/29,11:04:00,5697.09,5697.09,5697.09,5697.09,135
2004/10/29,11:05:00,5695.23,5695.23,5695.23,5695.23,133
2004/10/29,11:06:00,5693.20,5693.20,5693.20,5693.20,353
2004/10/29,11:07:00,5693.49,5693.49,5693.49,5693.49,304
2004/10/29,11:08:00,5692.58,5692.58,5692.58,5692.58,292
2004/10/29,11:09:00,5688.63,5688.63,5688.63,5688.63,246
2004/10/29,11:10:00,5689.05,5689.05,5689.05,5689.05,212
2004/10/29,11:11:00,5686.39,5686.39,5686.39,5686.39,253
2004/10/29,11:12:00,5687.05,5687.05,5687.05,5687.05,241
2004/10/29,11:13:00,5688.74,5688.74,5688.74,5688.74,256
2004/10/29,11:14:00,5689.89,5689.89,5689.89,5689.89,311
2004/10/29,11:15:00,5685.54,5685.54,5685.54,5685.54,323
2004/10/29,11:16:00,5689.01,5689.01,5689.01,5689.01,190
2004/10/29,11:17:00,5690.53,5690.53,5690.53,5690.53,239
2004/10/29,11:18:00,5692.19,5692.19,5692.19,5692.19,138
2004/10/29,11:19:00,5689.80,5689.80,5689.80,5689.80,189
2004/10/29,11:20:00,5689.74,5689.74,5689.74,5689.74,201
2004/10/29,11:21:00,5690.21,5690.21,5690.21,5690.21,190
2004/10/29,11:22:00,5692.43,5692.43,5692.43,5692.43,190
2004/10/29,11:23:00,5690.77,5690.77,5690.77,5690.77,289
2004/10/29,11:24:00,5690.24,5690.24,5690.24,5690.24,233
2004/10/29,11:25:00,5685.41,5685.41,5685.41,5685.41,158
2004/10/29,11:26:00,5687.74,5687.74,5687.74,5687.74,183
2004/10/29,11:27:00,5686.61,5686.61,5686.61,5686.61,151
2004/10/29,11:28:00,5685.23,5685.23,5685.23,5685.23,177
2004/10/29,11:29:00,5687.21,5687.21,5687.21,5687.21,209
2004/10/29,11:30:00,5685.19,5685.19,5685.19,5685.19,187
2004/10/29,11:31:00,5681.55,5681.55,5681.55,5681.55,246
2004/10/29,11:32:00,5680.01,5680.01,5680.01,5680.01,213
2004/10/29,11:33:00,5678.36,5678.36,5678.36,5678.36,228
2004/10/29,11:34:00,5677.84,5677.84,5677.84,5677.84,312
2004/10/29,11:35:00,5673.07,5673.07,5673.07,5673.07,272
2004/10/29,11:36:00,5673.80,5673.80,5673.80,5673.80,285
2004/10/29,11:37:00,5675.25,5675.25,5675.25,5675.25,243
2004/10/29,11:38:00,5674.21,5674.21,5674.21,5674.21,500
2004/10/29,11:39:00,5674.68,5674.68,5674.68,5674.68,436
2004/10/29,11:40:00,5677.87,5677.87,5677.87,5677.87,342
2004/10/29,11:41:00,5675.70,5675.70,5675.70,5675.70,219
2004/10/29,11:42:00,5677.17,5677.17,5677.17,5677.17,303
2004/10/29,11:43:00,5678.96,5678.96,5678.96,5678.96,207
2004/10/29,11:44:00,5679.67,5679.67,5679.67,5679.67,181
2004/10/29,11:45:00,5684.01,5684.01,5684.01,5684.01,227
2004/10/29,11:46:00,5681.92,5681.92,5681.92,5681.92,221
2004/10/29,11:47:00,5691.84,5691.84,5691.84,5691.84,402
2004/10/29,11:48:00,5693.39,5693.39,5693.39,5693.39,321
2004/10/29,11:49:00,5697.00,5697.00,5697.00,5697.00,215
2004/10/29,11:50:00,5696.61,5696.61,5696.61,5696.61,158
2004/10/29,11:51:00,5694.22,5694.22,5694.22,5694.22,189
2004/10/29,11:52:00,5692.38,5692.38,5692.38,5692.38,146
2004/10/29,11:53:00,5688.49,5688.49,5688.49,5688.49,130
2004/10/29,11:54:00,5693.61,5693.61,5693.61,5693.61,102
2004/10/29,11:55:00,5690.71,5690.71,5690.71,5690.71,88
2004/10/29,11:56:00,5688.37,5688.37,5688.37,5688.37,86
2004/10/29,11:57:00,5687.49,5687.49,5687.49,5687.49,80
2004/10/29,11:58:00,5685.54,5685.54,5685.54,5685.54,83
2004/10/29,11:59:00,5686.54,5686.54,5686.54,5686.54,90
2004/10/29,12:00:00,5688.16,5688.16,5688.16,5688.16,76
2004/10/29,12:01:00,5685.86,5685.86,5685.86,5685.86,87
2004/10/29,12:02:00,5690.52,5690.52,5690.52,5690.52,116
2004/10/29,12:03:00,5693.74,5693.74,5693.74,5693.74,129
2004/10/29,12:04:00,5690.80,5690.80,5690.80,5690.80,115
2004/10/29,12:05:00,5690.19,5690.19,5690.19,5690.19,116
2004/10/29,12:06:00,5695.74,5695.74,5695.74,5695.74,102
2004/10/29,12:07:00,5695.44,5695.44,5695.44,5695.44,103
2004/10/29,12:08:00,5698.14,5698.14,5698.14,5698.14,113
2004/10/29,12:09:00,5693.62,5693.62,5693.62,5693.62,103
2004/10/29,12:10:00,5694.77,5694.77,5694.77,5694.77,70
2004/10/29,12:11:00,5689.84,5689.84,5689.84,5689.84,91
2004/10/29,12:12:00,5690.66,5690.66,5690.66,5690.66,76
2004/10/29,12:13:00,5687.95,5687.95,5687.95,5687.95,134
2004/10/29,12:14:00,5688.47,5688.47,5688.47,5688.47,110
2004/10/29,12:15:00,5687.65,5687.65,5687.65,5687.65,146
2004/10/29,12:16:00,5686.07,5686.07,5686.07,5686.07,135
2004/10/29,12:17:00,5685.92,5685.92,5685.92,5685.92,120
2004/10/29,12:18:00,5684.84,5684.84,5684.84,5684.84,131
2004/10/29,12:19:00,5684.43,5684.43,5684.43,5684.43,132
2004/10/29,12:20:00,5684.17,5684.17,5684.17,5684.17,210
2004/10/29,12:21:00,5685.53,5685.53,5685.53,5685.53,167
2004/10/29,12:22:00,5685.95,5685.95,5685.95,5685.95,110
2004/10/29,12:23:00,5682.94,5682.94,5682.94,5682.94,233
2004/10/29,12:24:00,5684.88,5684.88,5684.88,5684.88,199
2004/10/29,12:25:00,5683.94,5683.94,5683.94,5683.94,141
2004/10/29,12:26:00,5684.08,5684.08,5684.08,5684.08,110
2004/10/29,12:27:00,5686.33,5686.33,5686.33,5686.33,96
2004/10/29,12:28:00,5685.70,5685.70,5685.70,5685.70,93
2004/10/29,12:29:00,5686.27,5686.27,5686.27,5686.27,96
2004/10/29,12:30:00,5689.90,5689.90,5689.90,5689.90,82
2004/10/29,12:31:00,5688.10,5688.10,5688.10,5688.10,88
2004/10/29,12:32:00,5690.75,5690.75,5690.75,5690.75,148
2004/10/29,12:33:00,5688.95,5688.95,5688.95,5688.95,147
2004/10/29,12:34:00,5688.72,5688.72,5688.72,5688.72,84
2004/10/29,12:35:00,5687.91,5687.91,5687.91,5687.91,81
2004/10/29,12:36:00,5685.96,5685.96,5685.96,5685.96,85
2004/10/29,12:37:00,5682.01,5682.01,5682.01,5682.01,79
2004/10/29,12:38:00,5685.38,5685.38,5685.38,5685.38,86
2004/10/29,12:39:00,5685.96,5685.96,5685.96,5685.96,86
2004/10/29,12:40:00,5688.59,5688.59,5688.59,5688.59,109
2004/10/29,12:41:00,5686.65,5686.65,5686.65,5686.65,102
2004/10/29,12:42:00,5686.04,5686.04,5686.04,5686.04,91
2004/10/29,12:43:00,5687.48,5687.48,5687.48,5687.48,97
2004/10/29,12:44:00,5686.23,5686.23,5686.23,5686.23,109
2004/10/29,12:45:00,5684.51,5684.51,5684.51,5684.51,129
2004/10/29,12:46:00,5690.32,5690.32,5690.32,5690.32,97
2004/10/29,12:47:00,5692.48,5692.48,5692.48,5692.48,143
2004/10/29,12:48:00,5692.61,5692.61,5692.61,5692.61,164
2004/10/29,12:49:00,5696.04,5696.04,5696.04,5696.04,124
2004/10/29,12:50:00,5697.58,5697.58,5697.58,5697.58,182
2004/10/29,12:51:00,5698.26,5698.26,5698.26,5698.26,223
2004/10/29,12:52:00,5701.71,5701.71,5701.71,5701.71,279
2004/10/29,12:53:00,5703.46,5703.46,5703.46,5703.46,222
2004/10/29,12:54:00,5702.98,5702.98,5702.98,5702.98,186
2004/10/29,12:55:00,5701.00,5701.00,5701.00,5701.00,207
2004/10/29,12:56:00,5696.95,5696.95,5696.95,5696.95,169
2004/10/29,12:57:00,5694.82,5694.82,5694.82,5694.82,145
2004/10/29,12:58:00,5698.56,5698.56,5698.56,5698.56,228
2004/10/29,12:59:00,5694.64,5694.64,5694.64,5694.64,221
2004/10/29,13:00:00,5695.59,5695.59,5695.59,5695.59,134
2004/10/29,13:01:00,5692.06,5692.06,5692.06,5692.06,121
2004/10/29,13:02:00,5695.08,5695.08,5695.08,5695.08,150
2004/10/29,13:03:00,5698.16,5698.16,5698.16,5698.16,126
2004/10/29,13:04:00,5697.91,5697.91,5697.91,5697.91,127
2004/10/29,13:05:00,5699.94,5699.94,5699.94,5699.94,188
2004/10/29,13:06:00,5701.80,5701.80,5701.80,5701.80,184
2004/10/29,13:07:00,5701.71,5701.71,5701.71,5701.71,150
2004/10/29,13:08:00,5703.37,5703.37,5703.37,5703.37,192
2004/10/29,13:09:00,5702.43,5702.43,5702.43,5702.43,349
2004/10/29,13:10:00,5708.55,5708.55,5708.55,5708.55,216
2004/10/29,13:11:00,5706.91,5706.91,5706.91,5706.91,364
2004/10/29,13:12:00,5706.71,5706.71,5706.71,5706.71,271
2004/10/29,13:13:00,5702.97,5702.97,5702.97,5702.97,235
2004/10/29,13:14:00,5703.61,5703.61,5703.61,5703.61,198
2004/10/29,13:15:00,5705.42,5705.42,5705.42,5705.42,222
2004/10/29,13:16:00,5701.11,5701.11,5701.11,5701.11,261
2004/10/29,13:17:00,5701.74,5701.74,5701.74,5701.74,287
2004/10/29,13:18:00,5697.88,5697.88,5697.88,5697.88,345
2004/10/29,13:19:00,5700.37,5700.37,5700.37,5700.37,281
2004/10/29,13:20:00,5704.27,5704.27,5704.27,5704.27,321
2004/10/29,13:21:00,5698.74,5698.74,5698.74,5698.74,386
2004/10/29,13:22:00,5702.18,5702.18,5702.18,5702.18,349
2004/10/29,13:23:00,5697.51,5697.51,5697.51,5697.51,280
2004/10/29,13:24:00,5696.00,5696.00,5696.00,5696.00,344
2004/10/29,13:25:00,5693.85,5693.85,5693.85,5693.85,368
2004/10/29,13:26:00,5693.88,5693.88,5693.88,5693.88,0
2004/10/29,13:27:00,5693.88,5693.88,5693.88,5693.88,0
2004/10/29,13:28:00,5693.88,5693.88,5693.88,5693.88,0
2004/10/29,13:29:00,5693.88,5693.88,5693.88,5693.88,0
2004/10/29,13:30:00,5705.93,5705.93,5705.93,5705.93,3279
2004/11/1,09:00:00,5705.93,5705.93,5705.93,5705.93,53
2004/11/1,09:01:00,5725.65,5725.65,5725.65,5725.65,1926
2004/11/1,09:02:00,5727.64,5727.64,5727.64,5727.64,470
2004/11/1,09:03:00,5732.31,5732.31,5732.31,5732.31,469
2004/11/1,09:04:00,5732.70,5732.70,5732.70,5732.70,384
2004/11/1,09:05:00,5730.92,5730.92,5730.92,5730.92,493
2004/11/1,09:06:00,5728.43,5728.43,5728.43,5728.43,504
2004/11/1,09:07:00,5723.36,5723.36,5723.36,5723.36,431
2004/11/1,09:08:00,5719.32,5719.32,5719.32,5719.32,439
2004/11/1,09:09:00,5710.44,5710.44,5710.44,5710.44,477
2004/11/1,09:10:00,5704.95,5704.95,5704.95,5704.95,465
2004/11/1,09:11:00,5701.02,5701.02,5701.02,5701.02,434
2004/11/1,09:12:00,5704.92,5704.92,5704.92,5704.92,438
2004/11/1,09:13:00,5704.91,5704.91,5704.91,5704.91,360
2004/11/1,09:14:00,5705.57,5705.57,5705.57,5705.57,428
2004/11/1,09:15:00,5711.22,5711.22,5711.22,5711.22,301
2004/11/1,09:16:00,5716.26,5716.26,5716.26,5716.26,304
2004/11/1,09:17:00,5720.38,5720.38,5720.38,5720.38,268
2004/11/1,09:18:00,5722.36,5722.36,5722.36,5722.36,338
2004/11/1,09:19:00,5726.91,5726.91,5726.91,5726.91,328
2004/11/1,09:20:00,5727.23,5727.23,5727.23,5727.23,320
2004/11/1,09:21:00,5726.89,5726.89,5726.89,5726.89,225
2004/11/1,09:22:00,5727.03,5727.03,5727.03,5727.03,210
2004/11/1,09:23:00,5724.14,5724.14,5724.14,5724.14,203
2004/11/1,09:24:00,5723.60,5723.60,5723.60,5723.60,191
2004/11/1,09:25:00,5720.35,5720.35,5720.35,5720.35,220
2004/11/1,09:26:00,5717.42,5717.42,5717.42,5717.42,227
2004/11/1,09:27:00,5714.82,5714.82,5714.82,5714.82,251
2004/11/1,09:28:00,5709.83,5709.83,5709.83,5709.83,186
2004/11/1,09:29:00,5710.77,5710.77,5710.77,5710.77,221
2004/11/1,09:30:00,5710.61,5710.61,5710.61,5710.61,291
2004/11/1,09:31:00,5705.49,5705.49,5705.49,5705.49,248
2004/11/1,09:32:00,5705.56,5705.56,5705.56,5705.56,216
2004/11/1,09:33:00,5703.96,5703.96,5703.96,5703.96,257
2004/11/1,09:34:00,5700.96,5700.96,5700.96,5700.96,228
2004/11/1,09:35:00,5697.64,5697.64,5697.64,5697.64,190
2004/11/1,09:36:00,5699.06,5699.06,5699.06,5699.06,234
2004/11/1,09:37:00,5699.00,5699.00,5699.00,5699.00,149
2004/11/1,09:38:00,5698.06,5698.06,5698.06,5698.06,215
2004/11/1,09:39:00,5697.76,5697.76,5697.76,5697.76,137
2004/11/1,09:40:00,5698.13,5698.13,5698.13,5698.13,151
2004/11/1,09:41:00,5698.76,5698.76,5698.76,5698.76,202
2004/11/1,09:42:00,5701.52,5701.52,5701.52,5701.52,218
2004/11/1,09:43:00,5701.84,5701.84,5701.84,5701.84,202
2004/11/1,09:44:00,5702.21,5702.21,5702.21,5702.21,165
2004/11/1,09:45:00,5699.86,5699.86,5699.86,5699.86,180
2004/11/1,09:46:00,5702.84,5702.84,5702.84,5702.84,185
2004/11/1,09:47:00,5708.27,5708.27,5708.27,5708.27,197
2004/11/1,09:48:00,5707.10,5707.10,5707.10,5707.10,228
2004/11/1,09:49:00,5707.69,5707.69,5707.69,5707.69,352
2004/11/1,09:50:00,5707.10,5707.10,5707.10,5707.10,314
2004/11/1,09:51:00,5707.71,5707.71,5707.71,5707.71,250
2004/11/1,09:52:00,5711.83,5711.83,5711.83,5711.83,203
2004/11/1,09:53:00,5707.41,5707.41,5707.41,5707.41,159
2004/11/1,09:54:00,5710.26,5710.26,5710.26,5710.26,139
2004/11/1,09:55:00,5711.25,5711.25,5711.25,5711.25,129
2004/11/1,09:56:00,5707.75,5707.75,5707.75,5707.75,138
2004/11/1,09:57:00,5705.48,5705.48,5705.48,5705.48,135
2004/11/1,09:58:00,5705.50,5705.50,5705.50,5705.50,109
2004/11/1,09:59:00,5707.35,5707.35,5707.35,5707.35,134
2004/11/1,10:00:00,5708.84,5708.84,5708.84,5708.84,123
2004/11/1,10:01:00,5706.20,5706.20,5706.20,5706.20,104
2004/11/1,10:02:00,5706.56,5706.56,5706.56,5706.56,115
2004/11/1,10:03:00,5706.46,5706.46,5706.46,5706.46,92
2004/11/1,10:04:00,5708.92,5708.92,5708.92,5708.92,106
2004/11/1,10:05:00,5706.35,5706.35,5706.35,5706.35,114
2004/11/1,10:06:00,5702.71,5702.71,5702.71,5702.71,139
2004/11/1,10:07:00,5703.05,5703.05,5703.05,5703.05,91
2004/11/1,10:08:00,5699.72,5699.72,5699.72,5699.72,110
2004/11/1,10:09:00,5701.93,5701.93,5701.93,5701.93,164
2004/11/1,10:10:00,5702.84,5702.84,5702.84,5702.84,177
2004/11/1,10:11:00,5702.46,5702.46,5702.46,5702.46,120
2004/11/1,10:12:00,5698.68,5698.68,5698.68,5698.68,116
2004/11/1,10:13:00,5697.59,5697.59,5697.59,5697.59,137
2004/11/1,10:14:00,5698.99,5698.99,5698.99,5698.99,141
2004/11/1,10:15:00,5695.74,5695.74,5695.74,5695.74,150
2004/11/1,10:16:00,5693.21,5693.21,5693.21,5693.21,131
2004/11/1,10:17:00,5694.73,5694.73,5694.73,5694.73,168
2004/11/1,10:18:00,5692.07,5692.07,5692.07,5692.07,264
2004/11/1,10:19:00,5688.29,5688.29,5688.29,5688.29,228
2004/11/1,10:20:00,5685.73,5685.73,5685.73,5685.73,165
2004/11/1,10:21:00,5686.28,5686.28,5686.28,5686.28,151
2004/11/1,10:22:00,5686.33,5686.33,5686.33,5686.33,154
2004/11/1,10:23:00,5684.95,5684.95,5684.95,5684.95,130
2004/11/1,10:24:00,5686.50,5686.50,5686.50,5686.50,113
2004/11/1,10:25:00,5684.69,5684.69,5684.69,5684.69,123
2004/11/1,10:26:00,5686.02,5686.02,5686.02,5686.02,117
2004/11/1,10:27:00,5688.57,5688.57,5688.57,5688.57,91
2004/11/1,10:28:00,5685.69,5685.69,5685.69,5685.69,84
2004/11/1,10:29:00,5689.67,5689.67,5689.67,5689.67,87
2004/11/1,10:30:00,5686.31,5686.31,5686.31,5686.31,98
2004/11/1,10:31:00,5687.27,5687.27,5687.27,5687.27,112
2004/11/1,10:32:00,5687.07,5687.07,5687.07,5687.07,68
2004/11/1,10:33:00,5687.90,5687.90,5687.90,5687.90,98
2004/11/1,10:34:00,5688.44,5688.44,5688.44,5688.44,80
2004/11/1,10:35:00,5690.37,5690.37,5690.37,5690.37,84
2004/11/1,10:36:00,5690.36,5690.36,5690.36,5690.36,91
2004/11/1,10:37:00,5688.62,5688.62,5688.62,5688.62,86
2004/11/1,10:38:00,5693.06,5693.06,5693.06,5693.06,93
2004/11/1,10:39:00,5693.81,5693.81,5693.81,5693.81,78
2004/11/1,10:40:00,5693.36,5693.36,5693.36,5693.36,73
2004/11/1,10:41:00,5696.84,5696.84,5696.84,5696.84,61
2004/11/1,10:42:00,5696.79,5696.79,5696.79,5696.79,107
2004/11/1,10:43:00,5697.64,5697.64,5697.64,5697.64,71
2004/11/1,10:44:00,5694.47,5694.47,5694.47,5694.47,98
2004/11/1,10:45:00,5696.37,5696.37,5696.37,5696.37,143
2004/11/1,10:46:00,5698.55,5698.55,5698.55,5698.55,136
2004/11/1,10:47:00,5697.35,5697.35,5697.35,5697.35,94
2004/11/1,10:48:00,5697.28,5697.28,5697.28,5697.28,89
2004/11/1,10:49:00,5696.46,5696.46,5696.46,5696.46,120
2004/11/1,10:50:00,5696.46,5696.46,5696.46,5696.46,106
2004/11/1,10:51:00,5700.77,5700.77,5700.77,5700.77,94
2004/11/1,10:52:00,5699.93,5699.93,5699.93,5699.93,108
2004/11/1,10:53:00,5702.77,5702.77,5702.77,5702.77,112
2004/11/1,10:54:00,5700.26,5700.26,5700.26,5700.26,148
2004/11/1,10:55:00,5702.07,5702.07,5702.07,5702.07,124
2004/11/1,10:56:00,5704.06,5704.06,5704.06,5704.06,147
2004/11/1,10:57:00,5700.23,5700.23,5700.23,5700.23,107
2004/11/1,10:58:00,5702.97,5702.97,5702.97,5702.97,109
2004/11/1,10:59:00,5703.68,5703.68,5703.68,5703.68,112
2004/11/1,11:00:00,5702.72,5702.72,5702.72,5702.72,76
2004/11/1,11:01:00,5701.95,5701.95,5701.95,5701.95,67
2004/11/1,11:02:00,5702.04,5702.04,5702.04,5702.04,96
2004/11/1,11:03:00,5700.76,5700.76,5700.76,5700.76,142
2004/11/1,11:04:00,5699.80,5699.80,5699.80,5699.80,73
2004/11/1,11:05:00,5701.66,5701.66,5701.66,5701.66,124
2004/11/1,11:06:00,5703.22,5703.22,5703.22,5703.22,90
2004/11/1,11:07:00,5701.12,5701.12,5701.12,5701.12,71
2004/11/1,11:08:00,5700.08,5700.08,5700.08,5700.08,75
2004/11/1,11:09:00,5700.71,5700.71,5700.71,5700.71,74
2004/11/1,11:10:00,5698.93,5698.93,5698.93,5698.93,57
2004/11/1,11:11:00,5700.24,5700.24,5700.24,5700.24,85
2004/11/1,11:12:00,5699.54,5699.54,5699.54,5699.54,148
2004/11/1,11:13:00,5700.24,5700.24,5700.24,5700.24,109
2004/11/1,11:14:00,5700.59,5700.59,5700.59,5700.59,102
2004/11/1,11:15:00,5701.01,5701.01,5701.01,5701.01,73
2004/11/1,11:16:00,5700.07,5700.07,5700.07,5700.07,86
2004/11/1,11:17:00,5697.87,5697.87,5697.87,5697.87,76
2004/11/1,11:18:00,5698.45,5698.45,5698.45,5698.45,90
2004/11/1,11:19:00,5700.71,5700.71,5700.71,5700.71,74
2004/11/1,11:20:00,5700.98,5700.98,5700.98,5700.98,86
2004/11/1,11:21:00,5702.78,5702.78,5702.78,5702.78,73
2004/11/1,11:22:00,5700.07,5700.07,5700.07,5700.07,97
2004/11/1,11:23:00,5699.91,5699.91,5699.91,5699.91,129
2004/11/1,11:24:00,5699.67,5699.67,5699.67,5699.67,85
2004/11/1,11:25:00,5698.32,5698.32,5698.32,5698.32,110
2004/11/1,11:26:00,5702.69,5702.69,5702.69,5702.69,86
2004/11/1,11:27:00,5700.73,5700.73,5700.73,5700.73,125
2004/11/1,11:28:00,5697.90,5697.90,5697.90,5697.90,117
2004/11/1,11:29:00,5699.76,5699.76,5699.76,5699.76,255
2004/11/1,11:30:00,5702.01,5702.01,5702.01,5702.01,193
2004/11/1,11:31:00,5704.88,5704.88,5704.88,5704.88,128
2004/11/1,11:32:00,5705.71,5705.71,5705.71,5705.71,154
2004/11/1,11:33:00,5708.39,5708.39,5708.39,5708.39,122
2004/11/1,11:34:00,5707.91,5707.91,5707.91,5707.91,125
2004/11/1,11:35:00,5714.61,5714.61,5714.61,5714.61,157
2004/11/1,11:36:00,5714.10,5714.10,5714.10,5714.10,248
2004/11/1,11:37:00,5711.56,5711.56,5711.56,5711.56,165
2004/11/1,11:38:00,5713.39,5713.39,5713.39,5713.39,143
2004/11/1,11:39:00,5708.97,5708.97,5708.97,5708.97,138
2004/11/1,11:40:00,5708.74,5708.74,5708.74,5708.74,113
2004/11/1,11:41:00,5707.96,5707.96,5707.96,5707.96,117
2004/11/1,11:42:00,5707.86,5707.86,5707.86,5707.86,113
2004/11/1,11:43:00,5705.22,5705.22,5705.22,5705.22,84
2004/11/1,11:44:00,5704.93,5704.93,5704.93,5704.93,102
2004/11/1,11:45:00,5707.07,5707.07,5707.07,5707.07,94
2004/11/1,11:46:00,5708.97,5708.97,5708.97,5708.97,101
2004/11/1,11:47:00,5705.30,5705.30,5705.30,5705.30,75
2004/11/1,11:48:00,5705.24,5705.24,5705.24,5705.24,166
2004/11/1,11:49:00,5707.17,5707.17,5707.17,5707.17,122
2004/11/1,11:50:00,5703.94,5703.94,5703.94,5703.94,121
2004/11/1,11:51:00,5698.06,5698.06,5698.06,5698.06,102
2004/11/1,11:52:00,5700.67,5700.67,5700.67,5700.67,110
2004/11/1,11:53:00,5700.25,5700.25,5700.25,5700.25,101
2004/11/1,11:54:00,5700.87,5700.87,5700.87,5700.87,106
2004/11/1,11:55:00,5697.04,5697.04,5697.04,5697.04,109
2004/11/1,11:56:00,5696.64,5696.64,5696.64,5696.64,121
2004/11/1,11:57:00,5697.57,5697.57,5697.57,5697.57,120
2004/11/1,11:58:00,5697.87,5697.87,5697.87,5697.87,117
2004/11/1,11:59:00,5698.80,5698.80,5698.80,5698.80,142
2004/11/1,12:00:00,5695.97,5695.97,5695.97,5695.97,70
2004/11/1,12:01:00,5699.23,5699.23,5699.23,5699.23,131
2004/11/1,12:02:00,5694.81,5694.81,5694.81,5694.81,190
2004/11/1,12:03:00,5696.86,5696.86,5696.86,5696.86,156
2004/11/1,12:04:00,5694.79,5694.79,5694.79,5694.79,211
2004/11/1,12:05:00,5693.24,5693.24,5693.24,5693.24,198
2004/11/1,12:06:00,5696.45,5696.45,5696.45,5696.45,168
2004/11/1,12:07:00,5694.26,5694.26,5694.26,5694.26,156
2004/11/1,12:08:00,5692.70,5692.70,5692.70,5692.70,91
2004/11/1,12:09:00,5694.17,5694.17,5694.17,5694.17,97
2004/11/1,12:10:00,5692.23,5692.23,5692.23,5692.23,129
2004/11/1,12:11:00,5693.83,5693.83,5693.83,5693.83,132
2004/11/1,12:12:00,5692.32,5692.32,5692.32,5692.32,137
2004/11/1,12:13:00,5693.32,5693.32,5693.32,5693.32,139
2004/11/1,12:14:00,5695.90,5695.90,5695.90,5695.90,131
2004/11/1,12:15:00,5696.96,5696.96,5696.96,5696.96,153
2004/11/1,12:16:00,5699.01,5699.01,5699.01,5699.01,154
2004/11/1,12:17:00,5696.75,5696.75,5696.75,5696.75,114
2004/11/1,12:18:00,5699.82,5699.82,5699.82,5699.82,161
2004/11/1,12:19:00,5698.66,5698.66,5698.66,5698.66,125
2004/11/1,12:20:00,5696.24,5696.24,5696.24,5696.24,147
2004/11/1,12:21:00,5696.11,5696.11,5696.11,5696.11,107
2004/11/1,12:22:00,5692.58,5692.58,5692.58,5692.58,152
2004/11/1,12:23:00,5688.89,5688.89,5688.89,5688.89,177
2004/11/1,12:24:00,5685.63,5685.63,5685.63,5685.63,186
2004/11/1,12:25:00,5685.59,5685.59,5685.59,5685.59,207
2004/11/1,12:26:00,5684.87,5684.87,5684.87,5684.87,237
2004/11/1,12:27:00,5682.28,5682.28,5682.28,5682.28,260
2004/11/1,12:28:00,5680.29,5680.29,5680.29,5680.29,199
2004/11/1,12:29:00,5678.64,5678.64,5678.64,5678.64,179
2004/11/1,12:30:00,5677.91,5677.91,5677.91,5677.91,199
2004/11/1,12:31:00,5679.32,5679.32,5679.32,5679.32,155
2004/11/1,12:32:00,5679.85,5679.85,5679.85,5679.85,138
2004/11/1,12:33:00,5680.96,5680.96,5680.96,5680.96,165
2004/11/1,12:34:00,5680.52,5680.52,5680.52,5680.52,107
2004/11/1,12:35:00,5682.48,5682.48,5682.48,5682.48,144
2004/11/1,12:36:00,5679.97,5679.97,5679.97,5679.97,109
2004/11/1,12:37:00,5683.45,5683.45,5683.45,5683.45,160
2004/11/1,12:38:00,5685.09,5685.09,5685.09,5685.09,116
2004/11/1,12:39:00,5685.01,5685.01,5685.01,5685.01,111
2004/11/1,12:40:00,5687.27,5687.27,5687.27,5687.27,126
2004/11/1,12:41:00,5683.30,5683.30,5683.30,5683.30,131
2004/11/1,12:42:00,5684.47,5684.47,5684.47,5684.47,125
2004/11/1,12:43:00,5684.24,5684.24,5684.24,5684.24,119
2004/11/1,12:44:00,5682.92,5682.92,5682.92,5682.92,115
2004/11/1,12:45:00,5683.63,5683.63,5683.63,5683.63,113
2004/11/1,12:46:00,5680.86,5680.86,5680.86,5680.86,109
2004/11/1,12:47:00,5684.28,5684.28,5684.28,5684.28,138
2004/11/1,12:48:00,5682.31,5682.31,5682.31,5682.31,117
2004/11/1,12:49:00,5684.48,5684.48,5684.48,5684.48,158
2004/11/1,12:50:00,5682.73,5682.73,5682.73,5682.73,134
2004/11/1,12:51:00,5680.25,5680.25,5680.25,5680.25,139
2004/11/1,12:52:00,5675.19,5675.19,5675.19,5675.19,183
2004/11/1,12:53:00,5674.21,5674.21,5674.21,5674.21,211
2004/11/1,12:54:00,5672.55,5672.55,5672.55,5672.55,272
2004/11/1,12:55:00,5669.73,5669.73,5669.73,5669.73,330
2004/11/1,12:56:00,5665.96,5665.96,5665.96,5665.96,433
2004/11/1,12:57:00,5660.40,5660.40,5660.40,5660.40,444
2004/11/1,12:58:00,5658.47,5658.47,5658.47,5658.47,435
2004/11/1,12:59:00,5660.11,5660.11,5660.11,5660.11,358
2004/11/1,13:00:00,5655.06,5655.06,5655.06,5655.06,279
2004/11/1,13:01:00,5653.56,5653.56,5653.56,5653.56,251
2004/11/1,13:02:00,5656.35,5656.35,5656.35,5656.35,231
2004/11/1,13:03:00,5655.40,5655.40,5655.40,5655.40,197
2004/11/1,13:04:00,5661.23,5661.23,5661.23,5661.23,197
2004/11/1,13:05:00,5656.59,5656.59,5656.59,5656.59,174
2004/11/1,13:06:00,5659.36,5659.36,5659.36,5659.36,260
2004/11/1,13:07:00,5657.50,5657.50,5657.50,5657.50,208
2004/11/1,13:08:00,5660.73,5660.73,5660.73,5660.73,218
2004/11/1,13:09:00,5661.26,5661.26,5661.26,5661.26,196
2004/11/1,13:10:00,5663.27,5663.27,5663.27,5663.27,154
2004/11/1,13:11:00,5662.69,5662.69,5662.69,5662.69,127
2004/11/1,13:12:00,5662.01,5662.01,5662.01,5662.01,202
2004/11/1,13:13:00,5661.72,5661.72,5661.72,5661.72,206
2004/11/1,13:14:00,5661.33,5661.33,5661.33,5661.33,204
2004/11/1,13:15:00,5660.34,5660.34,5660.34,5660.34,222
2004/11/1,13:16:00,5658.68,5658.68,5658.68,5658.68,232
2004/11/1,13:17:00,5646.89,5646.89,5646.89,5646.89,369
2004/11/1,13:18:00,5642.26,5642.26,5642.26,5642.26,478
2004/11/1,13:19:00,5634.20,5634.20,5634.20,5634.20,555
2004/11/1,13:20:00,5628.80,5628.80,5628.80,5628.80,707
2004/11/1,13:21:00,5630.67,5630.67,5630.67,5630.67,587
2004/11/1,13:22:00,5628.25,5628.25,5628.25,5628.25,470
2004/11/1,13:23:00,5632.89,5632.89,5632.89,5632.89,428
2004/11/1,13:24:00,5636.62,5636.62,5636.62,5636.62,430
2004/11/1,13:25:00,5645.17,5645.17,5645.17,5645.17,453
2004/11/1,13:26:00,5645.17,5645.17,5645.17,5645.17,0
2004/11/1,13:27:00,5645.17,5645.17,5645.17,5645.17,0
2004/11/1,13:28:00,5645.17,5645.17,5645.17,5645.17,0
2004/11/1,13:29:00,5645.17,5645.17,5645.17,5645.17,0
2004/11/1,13:30:00,5656.17,5656.17,5656.17,5656.17,2846
2004/11/2,09:00:00,5656.17,5656.17,5656.17,5656.17,61
2004/11/2,09:01:00,5670.77,5670.77,5670.77,5670.77,1507
2004/11/2,09:02:00,5668.27,5668.27,5668.27,5668.27,350
2004/11/2,09:03:00,5670.49,5670.49,5670.49,5670.49,373
2004/11/2,09:04:00,5675.01,5675.01,5675.01,5675.01,349
2004/11/2,09:05:00,5670.21,5670.21,5670.21,5670.21,351
2004/11/2,09:06:00,5671.57,5671.57,5671.57,5671.57,508
2004/11/2,09:07:00,5662.22,5662.22,5662.22,5662.22,345
2004/11/2,09:08:00,5657.51,5657.51,5657.51,5657.51,551
2004/11/2,09:09:00,5654.15,5654.15,5654.15,5654.15,406
2004/11/2,09:10:00,5648.29,5648.29,5648.29,5648.29,386
2004/11/2,09:11:00,5651.04,5651.04,5651.04,5651.04,478
2004/11/2,09:12:00,5651.63,5651.63,5651.63,5651.63,350
2004/11/2,09:13:00,5650.80,5650.80,5650.80,5650.80,340
2004/11/2,09:14:00,5657.16,5657.16,5657.16,5657.16,272
2004/11/2,09:15:00,5659.77,5659.77,5659.77,5659.77,250
2004/11/2,09:16:00,5663.08,5663.08,5663.08,5663.08,236
2004/11/2,09:17:00,5657.17,5657.17,5657.17,5657.17,257
2004/11/2,09:18:00,5662.01,5662.01,5662.01,5662.01,217
2004/11/2,09:19:00,5664.35,5664.35,5664.35,5664.35,276
2004/11/2,09:20:00,5665.53,5665.53,5665.53,5665.53,303
2004/11/2,09:21:00,5665.40,5665.40,5665.40,5665.40,227
2004/11/2,09:22:00,5665.24,5665.24,5665.24,5665.24,218
2004/11/2,09:23:00,5663.65,5663.65,5663.65,5663.65,203
2004/11/2,09:24:00,5663.96,5663.96,5663.96,5663.96,207
2004/11/2,09:25:00,5664.66,5664.66,5664.66,5664.66,179
2004/11/2,09:26:00,5669.75,5669.75,5669.75,5669.75,163
2004/11/2,09:27:00,5663.81,5663.81,5663.81,5663.81,190
2004/11/2,09:28:00,5664.37,5664.37,5664.37,5664.37,214
2004/11/2,09:29:00,5666.47,5666.47,5666.47,5666.47,226
2004/11/2,09:30:00,5665.97,5665.97,5665.97,5665.97,148
2004/11/2,09:31:00,5667.28,5667.28,5667.28,5667.28,159
2004/11/2,09:32:00,5670.48,5670.48,5670.48,5670.48,133
2004/11/2,09:33:00,5668.45,5668.45,5668.45,5668.45,194
2004/11/2,09:34:00,5669.35,5669.35,5669.35,5669.35,186
2004/11/2,09:35:00,5670.42,5670.42,5670.42,5670.42,157
2004/11/2,09:36:00,5667.32,5667.32,5667.32,5667.32,177
2004/11/2,09:37:00,5670.52,5670.52,5670.52,5670.52,203
2004/11/2,09:38:00,5672.84,5672.84,5672.84,5672.84,304
2004/11/2,09:39:00,5673.38,5673.38,5673.38,5673.38,190
2004/11/2,09:40:00,5674.19,5674.19,5674.19,5674.19,239
2004/11/2,09:41:00,5679.10,5679.10,5679.10,5679.10,192
2004/11/2,09:42:00,5683.58,5683.58,5683.58,5683.58,251
2004/11/2,09:43:00,5684.61,5684.61,5684.61,5684.61,264
2004/11/2,09:44:00,5682.39,5682.39,5682.39,5682.39,319
2004/11/2,09:45:00,5685.28,5685.28,5685.28,5685.28,262
2004/11/2,09:46:00,5690.29,5690.29,5690.29,5690.29,280
2004/11/2,09:47:00,5687.82,5687.82,5687.82,5687.82,202
2004/11/2,09:48:00,5686.72,5686.72,5686.72,5686.72,265
2004/11/2,09:49:00,5692.14,5692.14,5692.14,5692.14,202
2004/11/2,09:50:00,5690.36,5690.36,5690.36,5690.36,182
2004/11/2,09:51:00,5688.21,5688.21,5688.21,5688.21,190
2004/11/2,09:52:00,5686.83,5686.83,5686.83,5686.83,208
2004/11/2,09:53:00,5684.98,5684.98,5684.98,5684.98,139
2004/11/2,09:54:00,5683.52,5683.52,5683.52,5683.52,148
2004/11/2,09:55:00,5682.46,5682.46,5682.46,5682.46,227
2004/11/2,09:56:00,5681.03,5681.03,5681.03,5681.03,170
2004/11/2,09:57:00,5675.11,5675.11,5675.11,5675.11,220
2004/11/2,09:58:00,5673.30,5673.30,5673.30,5673.30,141
2004/11/2,09:59:00,5673.94,5673.94,5673.94,5673.94,141
2004/11/2,10:00:00,5678.63,5678.63,5678.63,5678.63,132
2004/11/2,10:01:00,5679.87,5679.87,5679.87,5679.87,132
2004/11/2,10:02:00,5679.79,5679.79,5679.79,5679.79,109
2004/11/2,10:03:00,5680.61,5680.61,5680.61,5680.61,141
2004/11/2,10:04:00,5680.77,5680.77,5680.77,5680.77,133
2004/11/2,10:05:00,5678.47,5678.47,5678.47,5678.47,117
2004/11/2,10:06:00,5678.62,5678.62,5678.62,5678.62,124
2004/11/2,10:07:00,5679.38,5679.38,5679.38,5679.38,122
2004/11/2,10:08:00,5678.43,5678.43,5678.43,5678.43,134
2004/11/2,10:09:00,5677.39,5677.39,5677.39,5677.39,179
2004/11/2,10:10:00,5672.12,5672.12,5672.12,5672.12,178
2004/11/2,10:11:00,5674.66,5674.66,5674.66,5674.66,136
2004/11/2,10:12:00,5673.60,5673.60,5673.60,5673.60,217
2004/11/2,10:13:00,5675.11,5675.11,5675.11,5675.11,187
2004/11/2,10:14:00,5674.00,5674.00,5674.00,5674.00,214
2004/11/2,10:15:00,5670.33,5670.33,5670.33,5670.33,131
2004/11/2,10:16:00,5672.56,5672.56,5672.56,5672.56,175
2004/11/2,10:17:00,5672.25,5672.25,5672.25,5672.25,109
2004/11/2,10:18:00,5670.93,5670.93,5670.93,5670.93,96
2004/11/2,10:19:00,5668.25,5668.25,5668.25,5668.25,141
2004/11/2,10:20:00,5671.06,5671.06,5671.06,5671.06,118
2004/11/2,10:21:00,5674.53,5674.53,5674.53,5674.53,150
2004/11/2,10:22:00,5671.08,5671.08,5671.08,5671.08,92
2004/11/2,10:23:00,5672.62,5672.62,5672.62,5672.62,83
2004/11/2,10:24:00,5674.77,5674.77,5674.77,5674.77,107
2004/11/2,10:25:00,5674.39,5674.39,5674.39,5674.39,120
2004/11/2,10:26:00,5677.66,5677.66,5677.66,5677.66,112
2004/11/2,10:27:00,5676.68,5676.68,5676.68,5676.68,108
2004/11/2,10:28:00,5679.39,5679.39,5679.39,5679.39,201
2004/11/2,10:29:00,5679.42,5679.42,5679.42,5679.42,138
2004/11/2,10:30:00,5680.27,5680.27,5680.27,5680.27,186
2004/11/2,10:31:00,5682.21,5682.21,5682.21,5682.21,170
2004/11/2,10:32:00,5683.40,5683.40,5683.40,5683.40,176
2004/11/2,10:33:00,5681.73,5681.73,5681.73,5681.73,211
2004/11/2,10:34:00,5685.41,5685.41,5685.41,5685.41,245
2004/11/2,10:35:00,5685.03,5685.03,5685.03,5685.03,186
2004/11/2,10:36:00,5686.50,5686.50,5686.50,5686.50,192
2004/11/2,10:37:00,5688.80,5688.80,5688.80,5688.80,222
2004/11/2,10:38:00,5691.44,5691.44,5691.44,5691.44,172
2004/11/2,10:39:00,5691.87,5691.87,5691.87,5691.87,229
2004/11/2,10:40:00,5693.91,5693.91,5693.91,5693.91,209
2004/11/2,10:41:00,5695.38,5695.38,5695.38,5695.38,186
2004/11/2,10:42:00,5697.01,5697.01,5697.01,5697.01,153
2004/11/2,10:43:00,5694.63,5694.63,5694.63,5694.63,150
2004/11/2,10:44:00,5694.35,5694.35,5694.35,5694.35,151
2004/11/2,10:45:00,5692.80,5692.80,5692.80,5692.80,220
2004/11/2,10:46:00,5693.66,5693.66,5693.66,5693.66,214
2004/11/2,10:47:00,5691.95,5691.95,5691.95,5691.95,136
2004/11/2,10:48:00,5692.44,5692.44,5692.44,5692.44,128
2004/11/2,10:49:00,5690.04,5690.04,5690.04,5690.04,180
2004/11/2,10:50:00,5691.03,5691.03,5691.03,5691.03,136
2004/11/2,10:51:00,5689.07,5689.07,5689.07,5689.07,108
2004/11/2,10:52:00,5685.55,5685.55,5685.55,5685.55,94
2004/11/2,10:53:00,5689.07,5689.07,5689.07,5689.07,90
2004/11/2,10:54:00,5684.77,5684.77,5684.77,5684.77,119
2004/11/2,10:55:00,5690.37,5690.37,5690.37,5690.37,97
2004/11/2,10:56:00,5686.24,5686.24,5686.24,5686.24,139
2004/11/2,10:57:00,5689.08,5689.08,5689.08,5689.08,128
2004/11/2,10:58:00,5689.82,5689.82,5689.82,5689.82,87
2004/11/2,10:59:00,5692.03,5692.03,5692.03,5692.03,83
2004/11/2,11:00:00,5690.11,5690.11,5690.11,5690.11,109
2004/11/2,11:01:00,5691.02,5691.02,5691.02,5691.02,202
2004/11/2,11:02:00,5693.35,5693.35,5693.35,5693.35,127
2004/11/2,11:03:00,5695.24,5695.24,5695.24,5695.24,129
2004/11/2,11:04:00,5697.24,5697.24,5697.24,5697.24,128
2004/11/2,11:05:00,5695.05,5695.05,5695.05,5695.05,143
2004/11/2,11:06:00,5693.49,5693.49,5693.49,5693.49,141
2004/11/2,11:07:00,5694.38,5694.38,5694.38,5694.38,215
2004/11/2,11:08:00,5693.47,5693.47,5693.47,5693.47,107
2004/11/2,11:09:00,5690.79,5690.79,5690.79,5690.79,111
2004/11/2,11:10:00,5689.68,5689.68,5689.68,5689.68,115
2004/11/2,11:11:00,5689.29,5689.29,5689.29,5689.29,96
2004/11/2,11:12:00,5689.57,5689.57,5689.57,5689.57,109
2004/11/2,11:13:00,5687.44,5687.44,5687.44,5687.44,113
2004/11/2,11:14:00,5684.31,5684.31,5684.31,5684.31,90
2004/11/2,11:15:00,5686.69,5686.69,5686.69,5686.69,221
2004/11/2,11:16:00,5685.09,5685.09,5685.09,5685.09,80
2004/11/2,11:17:00,5681.97,5681.97,5681.97,5681.97,84
2004/11/2,11:18:00,5684.09,5684.09,5684.09,5684.09,101
2004/11/2,11:19:00,5685.02,5685.02,5685.02,5685.02,90
2004/11/2,11:20:00,5683.38,5683.38,5683.38,5683.38,81
2004/11/2,11:21:00,5685.37,5685.37,5685.37,5685.37,84
2004/11/2,11:22:00,5686.16,5686.16,5686.16,5686.16,121
2004/11/2,11:23:00,5683.84,5683.84,5683.84,5683.84,113
2004/11/2,11:24:00,5686.50,5686.50,5686.50,5686.50,70
2004/11/2,11:25:00,5687.09,5687.09,5687.09,5687.09,129
2004/11/2,11:26:00,5687.09,5687.09,5687.09,5687.09,88
2004/11/2,11:27:00,5688.23,5688.23,5688.23,5688.23,93
2004/11/2,11:28:00,5686.72,5686.72,5686.72,5686.72,78
2004/11/2,11:29:00,5687.34,5687.34,5687.34,5687.34,113
2004/11/2,11:30:00,5684.98,5684.98,5684.98,5684.98,85
2004/11/2,11:31:00,5686.87,5686.87,5686.87,5686.87,119
2004/11/2,11:32:00,5687.88,5687.88,5687.88,5687.88,165
2004/11/2,11:33:00,5687.62,5687.62,5687.62,5687.62,149
2004/11/2,11:34:00,5688.52,5688.52,5688.52,5688.52,190
2004/11/2,11:35:00,5689.24,5689.24,5689.24,5689.24,90
2004/11/2,11:36:00,5693.38,5693.38,5693.38,5693.38,123
2004/11/2,11:37:00,5694.46,5694.46,5694.46,5694.46,86
2004/11/2,11:38:00,5692.83,5692.83,5692.83,5692.83,134
2004/11/2,11:39:00,5692.60,5692.60,5692.60,5692.60,133
2004/11/2,11:40:00,5694.18,5694.18,5694.18,5694.18,79
2004/11/2,11:41:00,5692.58,5692.58,5692.58,5692.58,111
2004/11/2,11:42:00,5692.17,5692.17,5692.17,5692.17,90
2004/11/2,11:43:00,5693.19,5693.19,5693.19,5693.19,100
2004/11/2,11:44:00,5692.47,5692.47,5692.47,5692.47,89
2004/11/2,11:45:00,5691.78,5691.78,5691.78,5691.78,111
2004/11/2,11:46:00,5692.91,5692.91,5692.91,5692.91,145
2004/11/2,11:47:00,5695.10,5695.10,5695.10,5695.10,252
2004/11/2,11:48:00,5698.00,5698.00,5698.00,5698.00,147
2004/11/2,11:49:00,5699.20,5699.20,5699.20,5699.20,210
2004/11/2,11:50:00,5699.44,5699.44,5699.44,5699.44,211
2004/11/2,11:51:00,5700.13,5700.13,5700.13,5700.13,139
2004/11/2,11:52:00,5699.39,5699.39,5699.39,5699.39,141
2004/11/2,11:53:00,5701.64,5701.64,5701.64,5701.64,148
2004/11/2,11:54:00,5704.22,5704.22,5704.22,5704.22,126
2004/11/2,11:55:00,5703.46,5703.46,5703.46,5703.46,246
2004/11/2,11:56:00,5705.67,5705.67,5705.67,5705.67,171
2004/11/2,11:57:00,5708.61,5708.61,5708.61,5708.61,201
2004/11/2,11:58:00,5704.75,5704.75,5704.75,5704.75,231
2004/11/2,11:59:00,5706.76,5706.76,5706.76,5706.76,220
2004/11/2,12:00:00,5707.33,5707.33,5707.33,5707.33,261
2004/11/2,12:01:00,5706.14,5706.14,5706.14,5706.14,178
2004/11/2,12:02:00,5708.84,5708.84,5708.84,5708.84,158
2004/11/2,12:03:00,5708.95,5708.95,5708.95,5708.95,220
2004/11/2,12:04:00,5712.57,5712.57,5712.57,5712.57,208
2004/11/2,12:05:00,5713.37,5713.37,5713.37,5713.37,246
2004/11/2,12:06:00,5718.52,5718.52,5718.52,5718.52,202
2004/11/2,12:07:00,5715.43,5715.43,5715.43,5715.43,374
2004/11/2,12:08:00,5717.19,5717.19,5717.19,5717.19,432
2004/11/2,12:09:00,5719.28,5719.28,5719.28,5719.28,241
2004/11/2,12:10:00,5718.27,5718.27,5718.27,5718.27,268
2004/11/2,12:11:00,5717.91,5717.91,5717.91,5717.91,181
2004/11/2,12:12:00,5716.30,5716.30,5716.30,5716.30,163
2004/11/2,12:13:00,5718.50,5718.50,5718.50,5718.50,147
2004/11/2,12:14:00,5712.61,5712.61,5712.61,5712.61,161
2004/11/2,12:15:00,5716.82,5716.82,5716.82,5716.82,229
2004/11/2,12:16:00,5717.26,5717.26,5717.26,5717.26,147
2004/11/2,12:17:00,5716.36,5716.36,5716.36,5716.36,180
2004/11/2,12:18:00,5716.38,5716.38,5716.38,5716.38,191
2004/11/2,12:19:00,5720.46,5720.46,5720.46,5720.46,177
2004/11/2,12:20:00,5717.76,5717.76,5717.76,5717.76,148
2004/11/2,12:21:00,5718.35,5718.35,5718.35,5718.35,149
2004/11/2,12:22:00,5720.02,5720.02,5720.02,5720.02,182
2004/11/2,12:23:00,5718.99,5718.99,5718.99,5718.99,157
2004/11/2,12:24:00,5720.93,5720.93,5720.93,5720.93,131
2004/11/2,12:25:00,5721.21,5721.21,5721.21,5721.21,173
2004/11/2,12:26:00,5720.90,5720.90,5720.90,5720.90,121
2004/11/2,12:27:00,5720.55,5720.55,5720.55,5720.55,157
2004/11/2,12:28:00,5717.23,5717.23,5717.23,5717.23,123
2004/11/2,12:29:00,5719.09,5719.09,5719.09,5719.09,172
2004/11/2,12:30:00,5716.57,5716.57,5716.57,5716.57,162
2004/11/2,12:31:00,5722.27,5722.27,5722.27,5722.27,139
2004/11/2,12:32:00,5718.56,5718.56,5718.56,5718.56,164
2004/11/2,12:33:00,5720.46,5720.46,5720.46,5720.46,156
2004/11/2,12:34:00,5715.10,5715.10,5715.10,5715.10,157
2004/11/2,12:35:00,5714.68,5714.68,5714.68,5714.68,190
2004/11/2,12:36:00,5716.00,5716.00,5716.00,5716.00,154
2004/11/2,12:37:00,5715.71,5715.71,5715.71,5715.71,117
2004/11/2,12:38:00,5713.40,5713.40,5713.40,5713.40,137
2004/11/2,12:39:00,5714.34,5714.34,5714.34,5714.34,118
2004/11/2,12:40:00,5713.41,5713.41,5713.41,5713.41,152
2004/11/2,12:41:00,5715.95,5715.95,5715.95,5715.95,140
2004/11/2,12:42:00,5714.06,5714.06,5714.06,5714.06,108
2004/11/2,12:43:00,5722.29,5722.29,5722.29,5722.29,127
2004/11/2,12:44:00,5719.97,5719.97,5719.97,5719.97,141
2004/11/2,12:45:00,5717.70,5717.70,5717.70,5717.70,161
2004/11/2,12:46:00,5721.38,5721.38,5721.38,5721.38,178
2004/11/2,12:47:00,5722.30,5722.30,5722.30,5722.30,210
2004/11/2,12:48:00,5723.87,5723.87,5723.87,5723.87,137
2004/11/2,12:49:00,5724.20,5724.20,5724.20,5724.20,192
2004/11/2,12:50:00,5726.16,5726.16,5726.16,5726.16,181
2004/11/2,12:51:00,5728.92,5728.92,5728.92,5728.92,326
2004/11/2,12:52:00,5733.00,5733.00,5733.00,5733.00,320
2004/11/2,12:53:00,5730.10,5730.10,5730.10,5730.10,347
2004/11/2,12:54:00,5733.40,5733.40,5733.40,5733.40,228
2004/11/2,12:55:00,5728.99,5728.99,5728.99,5728.99,346
2004/11/2,12:56:00,5731.69,5731.69,5731.69,5731.69,224
2004/11/2,12:57:00,5731.03,5731.03,5731.03,5731.03,212
2004/11/2,12:58:00,5731.82,5731.82,5731.82,5731.82,197
2004/11/2,12:59:00,5729.19,5729.19,5729.19,5729.19,306
2004/11/2,13:00:00,5730.67,5730.67,5730.67,5730.67,217
2004/11/2,13:01:00,5732.18,5732.18,5732.18,5732.18,259
2004/11/2,13:02:00,5730.81,5730.81,5730.81,5730.81,204
2004/11/2,13:03:00,5730.90,5730.90,5730.90,5730.90,189
2004/11/2,13:04:00,5727.91,5727.91,5727.91,5727.91,218
2004/11/2,13:05:00,5728.26,5728.26,5728.26,5728.26,176
2004/11/2,13:06:00,5730.13,5730.13,5730.13,5730.13,182
2004/11/2,13:07:00,5727.16,5727.16,5727.16,5727.16,202
2004/11/2,13:08:00,5726.45,5726.45,5726.45,5726.45,163
2004/11/2,13:09:00,5727.22,5727.22,5727.22,5727.22,295
2004/11/2,13:10:00,5726.92,5726.92,5726.92,5726.92,162
2004/11/2,13:11:00,5728.31,5728.31,5728.31,5728.31,213
2004/11/2,13:12:00,5729.11,5729.11,5729.11,5729.11,231
2004/11/2,13:13:00,5731.81,5731.81,5731.81,5731.81,226
2004/11/2,13:14:00,5736.44,5736.44,5736.44,5736.44,340
2004/11/2,13:15:00,5739.78,5739.78,5739.78,5739.78,293
2004/11/2,13:16:00,5742.12,5742.12,5742.12,5742.12,401
2004/11/2,13:17:00,5746.80,5746.80,5746.80,5746.80,584
2004/11/2,13:18:00,5749.28,5749.28,5749.28,5749.28,731
2004/11/2,13:19:00,5753.27,5753.27,5753.27,5753.27,562
2004/11/2,13:20:00,5755.34,5755.34,5755.34,5755.34,560
2004/11/2,13:21:00,5756.59,5756.59,5756.59,5756.59,575
2004/11/2,13:22:00,5750.18,5750.18,5750.18,5750.18,480
2004/11/2,13:23:00,5749.09,5749.09,5749.09,5749.09,514
2004/11/2,13:24:00,5751.54,5751.54,5751.54,5751.54,459
2004/11/2,13:25:00,5750.47,5750.47,5750.47,5750.47,412
2004/11/2,13:26:00,5750.47,5750.47,5750.47,5750.47,0
2004/11/2,13:27:00,5750.47,5750.47,5750.47,5750.47,0
2004/11/2,13:28:00,5750.47,5750.47,5750.47,5750.47,0
2004/11/2,13:29:00,5750.47,5750.47,5750.47,5750.47,0
2004/11/2,13:30:00,5759.61,5759.61,5759.61,5759.61,3468
2004/11/3,09:00:00,5759.61,5759.61,5759.61,5759.61,156
2004/11/3,09:01:00,5761.48,5761.48,5761.48,5761.48,1390
2004/11/3,09:02:00,5759.68,5759.68,5759.68,5759.68,423
2004/11/3,09:03:00,5758.20,5758.20,5758.20,5758.20,441
2004/11/3,09:04:00,5758.27,5758.27,5758.27,5758.27,434
2004/11/3,09:05:00,5754.28,5754.28,5754.28,5754.28,455
2004/11/3,09:06:00,5753.58,5753.58,5753.58,5753.58,356
2004/11/3,09:07:00,5750.80,5750.80,5750.80,5750.80,400
2004/11/3,09:08:00,5750.84,5750.84,5750.84,5750.84,355
2004/11/3,09:09:00,5744.42,5744.42,5744.42,5744.42,322
2004/11/3,09:10:00,5747.81,5747.81,5747.81,5747.81,307
2004/11/3,09:11:00,5749.12,5749.12,5749.12,5749.12,381
2004/11/3,09:12:00,5756.71,5756.71,5756.71,5756.71,376
2004/11/3,09:13:00,5758.88,5758.88,5758.88,5758.88,481
2004/11/3,09:14:00,5769.67,5769.67,5769.67,5769.67,607
2004/11/3,09:15:00,5771.57,5771.57,5771.57,5771.57,643
2004/11/3,09:16:00,5777.67,5777.67,5777.67,5777.67,625
2004/11/3,09:17:00,5777.32,5777.32,5777.32,5777.32,614
2004/11/3,09:18:00,5780.84,5780.84,5780.84,5780.84,656
2004/11/3,09:19:00,5781.69,5781.69,5781.69,5781.69,522
2004/11/3,09:20:00,5783.20,5783.20,5783.20,5783.20,420
2004/11/3,09:21:00,5783.85,5783.85,5783.85,5783.85,444
2004/11/3,09:22:00,5784.38,5784.38,5784.38,5784.38,403
2004/11/3,09:23:00,5779.30,5779.30,5779.30,5779.30,454
2004/11/3,09:24:00,5781.24,5781.24,5781.24,5781.24,418
2004/11/3,09:25:00,5774.86,5774.86,5774.86,5774.86,429
2004/11/3,09:26:00,5773.86,5773.86,5773.86,5773.86,361
2004/11/3,09:27:00,5770.96,5770.96,5770.96,5770.96,368
2004/11/3,09:28:00,5765.64,5765.64,5765.64,5765.64,314
2004/11/3,09:29:00,5765.74,5765.74,5765.74,5765.74,328
2004/11/3,09:30:00,5763.20,5763.20,5763.20,5763.20,312
2004/11/3,09:31:00,5768.92,5768.92,5768.92,5768.92,236
2004/11/3,09:32:00,5766.27,5766.27,5766.27,5766.27,236
2004/11/3,09:33:00,5767.63,5767.63,5767.63,5767.63,236
2004/11/3,09:34:00,5766.33,5766.33,5766.33,5766.33,215
2004/11/3,09:35:00,5769.41,5769.41,5769.41,5769.41,209
2004/11/3,09:36:00,5773.02,5773.02,5773.02,5773.02,179
2004/11/3,09:37:00,5772.54,5772.54,5772.54,5772.54,406
2004/11/3,09:38:00,5775.37,5775.37,5775.37,5775.37,293
2004/11/3,09:39:00,5777.84,5777.84,5777.84,5777.84,306
2004/11/3,09:40:00,5777.06,5777.06,5777.06,5777.06,349
2004/11/3,09:41:00,5776.98,5776.98,5776.98,5776.98,348
2004/11/3,09:42:00,5784.17,5784.17,5784.17,5784.17,392
2004/11/3,09:43:00,5780.13,5780.13,5780.13,5780.13,315
2004/11/3,09:44:00,5781.08,5781.08,5781.08,5781.08,321
2004/11/3,09:45:00,5778.82,5778.82,5778.82,5778.82,341
2004/11/3,09:46:00,5780.34,5780.34,5780.34,5780.34,306
2004/11/3,09:47:00,5780.01,5780.01,5780.01,5780.01,239
2004/11/3,09:48:00,5783.67,5783.67,5783.67,5783.67,374
2004/11/3,09:49:00,5787.50,5787.50,5787.50,5787.50,284
2004/11/3,09:50:00,5787.51,5787.51,5787.51,5787.51,290
2004/11/3,09:51:00,5788.40,5788.40,5788.40,5788.40,315
2004/11/3,09:52:00,5785.04,5785.04,5785.04,5785.04,249
2004/11/3,09:53:00,5784.55,5784.55,5784.55,5784.55,265
2004/11/3,09:54:00,5780.92,5780.92,5780.92,5780.92,299
2004/11/3,09:55:00,5780.79,5780.79,5780.79,5780.79,202
2004/11/3,09:56:00,5784.24,5784.24,5784.24,5784.24,253
2004/11/3,09:57:00,5781.35,5781.35,5781.35,5781.35,205
2004/11/3,09:58:00,5779.04,5779.04,5779.04,5779.04,238
2004/11/3,09:59:00,5782.58,5782.58,5782.58,5782.58,235
2004/11/3,10:00:00,5786.18,5786.18,5786.18,5786.18,246
2004/11/3,10:01:00,5784.38,5784.38,5784.38,5784.38,232
2004/11/3,10:02:00,5782.86,5782.86,5782.86,5782.86,180
2004/11/3,10:03:00,5785.45,5785.45,5785.45,5785.45,178
2004/11/3,10:04:00,5787.32,5787.32,5787.32,5787.32,233
2004/11/3,10:05:00,5783.52,5783.52,5783.52,5783.52,167
2004/11/3,10:06:00,5788.88,5788.88,5788.88,5788.88,185
2004/11/3,10:07:00,5781.64,5781.64,5781.64,5781.64,199
2004/11/3,10:08:00,5787.00,5787.00,5787.00,5787.00,186
2004/11/3,10:09:00,5783.49,5783.49,5783.49,5783.49,205
2004/11/3,10:10:00,5785.58,5785.58,5785.58,5785.58,163
2004/11/3,10:11:00,5783.49,5783.49,5783.49,5783.49,149
2004/11/3,10:12:00,5781.84,5781.84,5781.84,5781.84,161
2004/11/3,10:13:00,5781.81,5781.81,5781.81,5781.81,183
2004/11/3,10:14:00,5787.78,5787.78,5787.78,5787.78,189
2004/11/3,10:15:00,5785.22,5785.22,5785.22,5785.22,211
2004/11/3,10:16:00,5788.06,5788.06,5788.06,5788.06,194
2004/11/3,10:17:00,5788.43,5788.43,5788.43,5788.43,142
2004/11/3,10:18:00,5791.18,5791.18,5791.18,5791.18,324
2004/11/3,10:19:00,5797.04,5797.04,5797.04,5797.04,313
2004/11/3,10:20:00,5798.89,5798.89,5798.89,5798.89,359
2004/11/3,10:21:00,5800.24,5800.24,5800.24,5800.24,414
2004/11/3,10:22:00,5803.15,5803.15,5803.15,5803.15,338
2004/11/3,10:23:00,5805.60,5805.60,5805.60,5805.60,351
2004/11/3,10:24:00,5807.30,5807.30,5807.30,5807.30,420
2004/11/3,10:25:00,5804.06,5804.06,5804.06,5804.06,625
2004/11/3,10:26:00,5808.65,5808.65,5808.65,5808.65,523
2004/11/3,10:27:00,5809.96,5809.96,5809.96,5809.96,369
2004/11/3,10:28:00,5816.08,5816.08,5816.08,5816.08,393
2004/11/3,10:29:00,5810.93,5810.93,5810.93,5810.93,338
2004/11/3,10:30:00,5813.07,5813.07,5813.07,5813.07,356
2004/11/3,10:31:00,5812.54,5812.54,5812.54,5812.54,391
2004/11/3,10:32:00,5809.02,5809.02,5809.02,5809.02,247
2004/11/3,10:33:00,5809.87,5809.87,5809.87,5809.87,210
2004/11/3,10:34:00,5810.23,5810.23,5810.23,5810.23,302
2004/11/3,10:35:00,5808.16,5808.16,5808.16,5808.16,279
2004/11/3,10:36:00,5815.63,5815.63,5815.63,5815.63,276
2004/11/3,10:37:00,5813.32,5813.32,5813.32,5813.32,329
2004/11/3,10:38:00,5810.44,5810.44,5810.44,5810.44,252
2004/11/3,10:39:00,5814.84,5814.84,5814.84,5814.84,405
2004/11/3,10:40:00,5817.46,5817.46,5817.46,5817.46,322
2004/11/3,10:41:00,5814.45,5814.45,5814.45,5814.45,315
2004/11/3,10:42:00,5813.06,5813.06,5813.06,5813.06,312
2004/11/3,10:43:00,5815.42,5815.42,5815.42,5815.42,484
2004/11/3,10:44:00,5818.25,5818.25,5818.25,5818.25,338
2004/11/3,10:45:00,5818.13,5818.13,5818.13,5818.13,435
2004/11/3,10:46:00,5823.22,5823.22,5823.22,5823.22,411
2004/11/3,10:47:00,5824.70,5824.70,5824.70,5824.70,543
2004/11/3,10:48:00,5830.25,5830.25,5830.25,5830.25,437
2004/11/3,10:49:00,5825.55,5825.55,5825.55,5825.55,496
2004/11/3,10:50:00,5826.33,5826.33,5826.33,5826.33,404
2004/11/3,10:51:00,5833.96,5833.96,5833.96,5833.96,399
2004/11/3,10:52:00,5839.29,5839.29,5839.29,5839.29,518
2004/11/3,10:53:00,5842.16,5842.16,5842.16,5842.16,629
2004/11/3,10:54:00,5843.71,5843.71,5843.71,5843.71,438
2004/11/3,10:55:00,5840.13,5840.13,5840.13,5840.13,496
2004/11/3,10:56:00,5844.01,5844.01,5844.01,5844.01,473
2004/11/3,10:57:00,5843.74,5843.74,5843.74,5843.74,486
2004/11/3,10:58:00,5841.32,5841.32,5841.32,5841.32,388
2004/11/3,10:59:00,5840.54,5840.54,5840.54,5840.54,574
2004/11/3,11:00:00,5841.62,5841.62,5841.62,5841.62,449
2004/11/3,11:01:00,5840.59,5840.59,5840.59,5840.59,378
2004/11/3,11:02:00,5841.84,5841.84,5841.84,5841.84,348
2004/11/3,11:03:00,5840.81,5840.81,5840.81,5840.81,377
2004/11/3,11:04:00,5841.33,5841.33,5841.33,5841.33,377
2004/11/3,11:05:00,5841.99,5841.99,5841.99,5841.99,365
2004/11/3,11:06:00,5843.58,5843.58,5843.58,5843.58,418
2004/11/3,11:07:00,5840.33,5840.33,5840.33,5840.33,347
2004/11/3,11:08:00,5831.57,5831.57,5831.57,5831.57,298
2004/11/3,11:09:00,5828.24,5828.24,5828.24,5828.24,371
2004/11/3,11:10:00,5822.43,5822.43,5822.43,5822.43,373
2004/11/3,11:11:00,5822.10,5822.10,5822.10,5822.10,539
2004/11/3,11:12:00,5816.92,5816.92,5816.92,5816.92,430
2004/11/3,11:13:00,5816.90,5816.90,5816.90,5816.90,331
2004/11/3,11:14:00,5817.51,5817.51,5817.51,5817.51,312
2004/11/3,11:15:00,5815.44,5815.44,5815.44,5815.44,318
2004/11/3,11:16:00,5819.17,5819.17,5819.17,5819.17,253
2004/11/3,11:17:00,5823.58,5823.58,5823.58,5823.58,207
2004/11/3,11:18:00,5825.80,5825.80,5825.80,5825.80,222
2004/11/3,11:19:00,5824.35,5824.35,5824.35,5824.35,162
2004/11/3,11:20:00,5823.63,5823.63,5823.63,5823.63,155
2004/11/3,11:21:00,5822.27,5822.27,5822.27,5822.27,172
2004/11/3,11:22:00,5819.50,5819.50,5819.50,5819.50,156
2004/11/3,11:23:00,5819.52,5819.52,5819.52,5819.52,132
2004/11/3,11:24:00,5817.37,5817.37,5817.37,5817.37,200
2004/11/3,11:25:00,5816.10,5816.10,5816.10,5816.10,213
2004/11/3,11:26:00,5819.90,5819.90,5819.90,5819.90,214
2004/11/3,11:27:00,5816.04,5816.04,5816.04,5816.04,189
2004/11/3,11:28:00,5814.57,5814.57,5814.57,5814.57,224
2004/11/3,11:29:00,5812.97,5812.97,5812.97,5812.97,218
2004/11/3,11:30:00,5813.44,5813.44,5813.44,5813.44,178
2004/11/3,11:31:00,5814.50,5814.50,5814.50,5814.50,181
2004/11/3,11:32:00,5817.70,5817.70,5817.70,5817.70,180
2004/11/3,11:33:00,5815.46,5815.46,5815.46,5815.46,154
2004/11/3,11:34:00,5815.72,5815.72,5815.72,5815.72,134
2004/11/3,11:35:00,5817.10,5817.10,5817.10,5817.10,150
2004/11/3,11:36:00,5823.20,5823.20,5823.20,5823.20,173
2004/11/3,11:37:00,5824.99,5824.99,5824.99,5824.99,174
2004/11/3,11:38:00,5827.62,5827.62,5827.62,5827.62,219
2004/11/3,11:39:00,5822.93,5822.93,5822.93,5822.93,183
2004/11/3,11:40:00,5824.26,5824.26,5824.26,5824.26,262
2004/11/3,11:41:00,5826.25,5826.25,5826.25,5826.25,209
2004/11/3,11:42:00,5829.33,5829.33,5829.33,5829.33,146
2004/11/3,11:43:00,5826.55,5826.55,5826.55,5826.55,147
2004/11/3,11:44:00,5825.79,5825.79,5825.79,5825.79,125
2004/11/3,11:45:00,5823.64,5823.64,5823.64,5823.64,126
2004/11/3,11:46:00,5828.91,5828.91,5828.91,5828.91,168
2004/11/3,11:47:00,5827.00,5827.00,5827.00,5827.00,189
2004/11/3,11:48:00,5830.02,5830.02,5830.02,5830.02,212
2004/11/3,11:49:00,5827.07,5827.07,5827.07,5827.07,161
2004/11/3,11:50:00,5826.11,5826.11,5826.11,5826.11,202
2004/11/3,11:51:00,5834.04,5834.04,5834.04,5834.04,196
2004/11/3,11:52:00,5833.34,5833.34,5833.34,5833.34,184
2004/11/3,11:53:00,5833.30,5833.30,5833.30,5833.30,298
2004/11/3,11:54:00,5835.87,5835.87,5835.87,5835.87,309
2004/11/3,11:55:00,5835.78,5835.78,5835.78,5835.78,230
2004/11/3,11:56:00,5837.60,5837.60,5837.60,5837.60,237
2004/11/3,11:57:00,5835.38,5835.38,5835.38,5835.38,278
2004/11/3,11:58:00,5835.42,5835.42,5835.42,5835.42,202
2004/11/3,11:59:00,5833.62,5833.62,5833.62,5833.62,200
2004/11/3,12:00:00,5839.11,5839.11,5839.11,5839.11,225
2004/11/3,12:01:00,5835.82,5835.82,5835.82,5835.82,293
2004/11/3,12:02:00,5834.10,5834.10,5834.10,5834.10,288
2004/11/3,12:03:00,5837.90,5837.90,5837.90,5837.90,249
2004/11/3,12:04:00,5836.84,5836.84,5836.84,5836.84,321
2004/11/3,12:05:00,5837.17,5837.17,5837.17,5837.17,260
2004/11/3,12:06:00,5834.10,5834.10,5834.10,5834.10,369
2004/11/3,12:07:00,5832.66,5832.66,5832.66,5832.66,240
2004/11/3,12:08:00,5831.71,5831.71,5831.71,5831.71,209
2004/11/3,12:09:00,5832.54,5832.54,5832.54,5832.54,195
2004/11/3,12:10:00,5829.83,5829.83,5829.83,5829.83,209
2004/11/3,12:11:00,5828.25,5828.25,5828.25,5828.25,157
2004/11/3,12:12:00,5826.66,5826.66,5826.66,5826.66,151
2004/11/3,12:13:00,5828.33,5828.33,5828.33,5828.33,160
2004/11/3,12:14:00,5824.79,5824.79,5824.79,5824.79,212
2004/11/3,12:15:00,5826.46,5826.46,5826.46,5826.46,223
2004/11/3,12:16:00,5826.31,5826.31,5826.31,5826.31,224
2004/11/3,12:17:00,5826.38,5826.38,5826.38,5826.38,230
2004/11/3,12:18:00,5823.17,5823.17,5823.17,5823.17,180
2004/11/3,12:19:00,5824.11,5824.11,5824.11,5824.11,223
2004/11/3,12:20:00,5822.30,5822.30,5822.30,5822.30,177
2004/11/3,12:21:00,5818.20,5818.20,5818.20,5818.20,216
2004/11/3,12:22:00,5819.32,5819.32,5819.32,5819.32,213
2004/11/3,12:23:00,5819.05,5819.05,5819.05,5819.05,225
2004/11/3,12:24:00,5817.18,5817.18,5817.18,5817.18,198
2004/11/3,12:25:00,5815.69,5815.69,5815.69,5815.69,170
2004/11/3,12:26:00,5815.98,5815.98,5815.98,5815.98,207
2004/11/3,12:27:00,5815.88,5815.88,5815.88,5815.88,185
2004/11/3,12:28:00,5817.99,5817.99,5817.99,5817.99,181
2004/11/3,12:29:00,5818.19,5818.19,5818.19,5818.19,177
2004/11/3,12:30:00,5819.75,5819.75,5819.75,5819.75,122
2004/11/3,12:31:00,5818.20,5818.20,5818.20,5818.20,132
2004/11/3,12:32:00,5819.69,5819.69,5819.69,5819.69,141
2004/11/3,12:33:00,5818.43,5818.43,5818.43,5818.43,123
2004/11/3,12:34:00,5823.17,5823.17,5823.17,5823.17,108
2004/11/3,12:35:00,5821.57,5821.57,5821.57,5821.57,173
2004/11/3,12:36:00,5823.92,5823.92,5823.92,5823.92,162
2004/11/3,12:37:00,5824.89,5824.89,5824.89,5824.89,154
2004/11/3,12:38:00,5822.56,5822.56,5822.56,5822.56,173
2004/11/3,12:39:00,5822.59,5822.59,5822.59,5822.59,171
2004/11/3,12:40:00,5824.43,5824.43,5824.43,5824.43,280
2004/11/3,12:41:00,5823.37,5823.37,5823.37,5823.37,254
2004/11/3,12:42:00,5826.27,5826.27,5826.27,5826.27,290
2004/11/3,12:43:00,5827.80,5827.80,5827.80,5827.80,236
2004/11/3,12:44:00,5834.47,5834.47,5834.47,5834.47,231
2004/11/3,12:45:00,5830.53,5830.53,5830.53,5830.53,159
2004/11/3,12:46:00,5827.10,5827.10,5827.10,5827.10,250
2004/11/3,12:47:00,5831.76,5831.76,5831.76,5831.76,149
2004/11/3,12:48:00,5831.55,5831.55,5831.55,5831.55,183
2004/11/3,12:49:00,5825.79,5825.79,5825.79,5825.79,138
2004/11/3,12:50:00,5826.85,5826.85,5826.85,5826.85,196
2004/11/3,12:51:00,5826.16,5826.16,5826.16,5826.16,139
2004/11/3,12:52:00,5828.04,5828.04,5828.04,5828.04,185
2004/11/3,12:53:00,5826.74,5826.74,5826.74,5826.74,144
2004/11/3,12:54:00,5826.25,5826.25,5826.25,5826.25,127
2004/11/3,12:55:00,5825.59,5825.59,5825.59,5825.59,188
2004/11/3,12:56:00,5820.68,5820.68,5820.68,5820.68,175
2004/11/3,12:57:00,5822.82,5822.82,5822.82,5822.82,242
2004/11/3,12:58:00,5820.42,5820.42,5820.42,5820.42,234
2004/11/3,12:59:00,5817.37,5817.37,5817.37,5817.37,288
2004/11/3,13:00:00,5814.41,5814.41,5814.41,5814.41,280
2004/11/3,13:01:00,5808.17,5808.17,5808.17,5808.17,326
2004/11/3,13:02:00,5809.68,5809.68,5809.68,5809.68,370
2004/11/3,13:03:00,5802.95,5802.95,5802.95,5802.95,439
2004/11/3,13:04:00,5806.13,5806.13,5806.13,5806.13,484
2004/11/3,13:05:00,5804.12,5804.12,5804.12,5804.12,334
2004/11/3,13:06:00,5803.22,5803.22,5803.22,5803.22,278
2004/11/3,13:07:00,5799.97,5799.97,5799.97,5799.97,223
2004/11/3,13:08:00,5803.64,5803.64,5803.64,5803.64,299
2004/11/3,13:09:00,5801.96,5801.96,5801.96,5801.96,244
2004/11/3,13:10:00,5806.77,5806.77,5806.77,5806.77,199
2004/11/3,13:11:00,5805.96,5805.96,5805.96,5805.96,224
2004/11/3,13:12:00,5806.89,5806.89,5806.89,5806.89,275
2004/11/3,13:13:00,5809.87,5809.87,5809.87,5809.87,272
2004/11/3,13:14:00,5811.77,5811.77,5811.77,5811.77,207
2004/11/3,13:15:00,5815.01,5815.01,5815.01,5815.01,247
2004/11/3,13:16:00,5819.35,5819.35,5819.35,5819.35,265
2004/11/3,13:17:00,5821.34,5821.34,5821.34,5821.34,284
2004/11/3,13:18:00,5822.96,5822.96,5822.96,5822.96,336
2004/11/3,13:19:00,5820.20,5820.20,5820.20,5820.20,284
2004/11/3,13:20:00,5819.26,5819.26,5819.26,5819.26,256
2004/11/3,13:21:00,5818.82,5818.82,5818.82,5818.82,348
2004/11/3,13:22:00,5825.28,5825.28,5825.28,5825.28,480
2004/11/3,13:23:00,5826.67,5826.67,5826.67,5826.67,447
2004/11/3,13:24:00,5828.82,5828.82,5828.82,5828.82,500
2004/11/3,13:25:00,5839.62,5839.62,5839.62,5839.62,574
2004/11/3,13:26:00,5839.63,5839.63,5839.63,5839.63,0
2004/11/3,13:27:00,5839.63,5839.63,5839.63,5839.63,0
2004/11/3,13:28:00,5839.63,5839.63,5839.63,5839.63,0
2004/11/3,13:29:00,5839.63,5839.63,5839.63,5839.63,0
2004/11/3,13:30:00,5862.85,5862.85,5862.85,5862.85,5140
2004/11/4,09:00:00,5862.85,5862.85,5862.85,5862.85,89
2004/11/4,09:01:00,5864.12,5864.12,5864.12,5864.12,1945
2004/11/4,09:02:00,5858.79,5858.79,5858.79,5858.79,619
2004/11/4,09:03:00,5856.24,5856.24,5856.24,5856.24,600
2004/11/4,09:04:00,5860.88,5860.88,5860.88,5860.88,687
2004/11/4,09:05:00,5858.58,5858.58,5858.58,5858.58,663
2004/11/4,09:06:00,5860.54,5860.54,5860.54,5860.54,631
2004/11/4,09:07:00,5859.65,5859.65,5859.65,5859.65,603
2004/11/4,09:08:00,5852.49,5852.49,5852.49,5852.49,671
2004/11/4,09:09:00,5858.65,5858.65,5858.65,5858.65,560
2004/11/4,09:10:00,5850.33,5850.33,5850.33,5850.33,550
2004/11/4,09:11:00,5852.49,5852.49,5852.49,5852.49,461
2004/11/4,09:12:00,5849.81,5849.81,5849.81,5849.81,488
2004/11/4,09:13:00,5849.24,5849.24,5849.24,5849.24,483
2004/11/4,09:14:00,5845.83,5845.83,5845.83,5845.83,422
2004/11/4,09:15:00,5840.44,5840.44,5840.44,5840.44,452
2004/11/4,09:16:00,5837.99,5837.99,5837.99,5837.99,437
2004/11/4,09:17:00,5837.06,5837.06,5837.06,5837.06,379
2004/11/4,09:18:00,5834.89,5834.89,5834.89,5834.89,356
2004/11/4,09:19:00,5835.19,5835.19,5835.19,5835.19,372
2004/11/4,09:20:00,5833.67,5833.67,5833.67,5833.67,399
2004/11/4,09:21:00,5831.55,5831.55,5831.55,5831.55,441
2004/11/4,09:22:00,5835.40,5835.40,5835.40,5835.40,431
2004/11/4,09:23:00,5836.99,5836.99,5836.99,5836.99,500
2004/11/4,09:24:00,5842.55,5842.55,5842.55,5842.55,499
2004/11/4,09:25:00,5845.37,5845.37,5845.37,5845.37,475
2004/11/4,09:26:00,5853.79,5853.79,5853.79,5853.79,537
2004/11/4,09:27:00,5851.56,5851.56,5851.56,5851.56,505
2004/11/4,09:28:00,5851.56,5851.56,5851.56,5851.56,485
2004/11/4,09:29:00,5852.36,5852.36,5852.36,5852.36,400
2004/11/4,09:30:00,5850.85,5850.85,5850.85,5850.85,353
2004/11/4,09:31:00,5856.07,5856.07,5856.07,5856.07,361
2004/11/4,09:32:00,5849.98,5849.98,5849.98,5849.98,337
2004/11/4,09:33:00,5855.26,5855.26,5855.26,5855.26,280
2004/11/4,09:34:00,5855.14,5855.14,5855.14,5855.14,260
2004/11/4,09:35:00,5854.72,5854.72,5854.72,5854.72,229
2004/11/4,09:36:00,5855.94,5855.94,5855.94,5855.94,228
2004/11/4,09:37:00,5855.39,5855.39,5855.39,5855.39,247
2004/11/4,09:38:00,5851.30,5851.30,5851.30,5851.30,236
2004/11/4,09:39:00,5852.45,5852.45,5852.45,5852.45,238
2004/11/4,09:40:00,5856.30,5856.30,5856.30,5856.30,237
2004/11/4,09:41:00,5850.96,5850.96,5850.96,5850.96,214
2004/11/4,09:42:00,5852.15,5852.15,5852.15,5852.15,190
2004/11/4,09:43:00,5855.85,5855.85,5855.85,5855.85,307
2004/11/4,09:44:00,5855.47,5855.47,5855.47,5855.47,227
2004/11/4,09:45:00,5856.93,5856.93,5856.93,5856.93,246
2004/11/4,09:46:00,5858.35,5858.35,5858.35,5858.35,389
2004/11/4,09:47:00,5860.52,5860.52,5860.52,5860.52,449
2004/11/4,09:48:00,5864.61,5864.61,5864.61,5864.61,422
2004/11/4,09:49:00,5865.10,5865.10,5865.10,5865.10,419
2004/11/4,09:50:00,5863.40,5863.40,5863.40,5863.40,355
2004/11/4,09:51:00,5866.26,5866.26,5866.26,5866.26,446
2004/11/4,09:52:00,5869.73,5869.73,5869.73,5869.73,369
2004/11/4,09:53:00,5867.91,5867.91,5867.91,5867.91,426
2004/11/4,09:54:00,5867.33,5867.33,5867.33,5867.33,428
2004/11/4,09:55:00,5866.55,5866.55,5866.55,5866.55,372
2004/11/4,09:56:00,5864.36,5864.36,5864.36,5864.36,341
2004/11/4,09:57:00,5859.80,5859.80,5859.80,5859.80,232
2004/11/4,09:58:00,5861.97,5861.97,5861.97,5861.97,277
2004/11/4,09:59:00,5859.30,5859.30,5859.30,5859.30,288
2004/11/4,10:00:00,5856.27,5856.27,5856.27,5856.27,309
2004/11/4,10:01:00,5855.41,5855.41,5855.41,5855.41,282
2004/11/4,10:02:00,5856.08,5856.08,5856.08,5856.08,250
2004/11/4,10:03:00,5852.74,5852.74,5852.74,5852.74,239
2004/11/4,10:04:00,5853.78,5853.78,5853.78,5853.78,214
2004/11/4,10:05:00,5854.97,5854.97,5854.97,5854.97,204
2004/11/4,10:06:00,5851.39,5851.39,5851.39,5851.39,324
2004/11/4,10:07:00,5851.46,5851.46,5851.46,5851.46,243
2004/11/4,10:08:00,5851.35,5851.35,5851.35,5851.35,276
2004/11/4,10:09:00,5852.66,5852.66,5852.66,5852.66,316
2004/11/4,10:10:00,5850.66,5850.66,5850.66,5850.66,214
2004/11/4,10:11:00,5849.54,5849.54,5849.54,5849.54,167
2004/11/4,10:12:00,5850.34,5850.34,5850.34,5850.34,253
2004/11/4,10:13:00,5849.47,5849.47,5849.47,5849.47,190
2004/11/4,10:14:00,5850.06,5850.06,5850.06,5850.06,171
2004/11/4,10:15:00,5849.46,5849.46,5849.46,5849.46,176
2004/11/4,10:16:00,5847.78,5847.78,5847.78,5847.78,186
2004/11/4,10:17:00,5852.23,5852.23,5852.23,5852.23,119
2004/11/4,10:18:00,5852.92,5852.92,5852.92,5852.92,152
2004/11/4,10:19:00,5852.60,5852.60,5852.60,5852.60,149
2004/11/4,10:20:00,5850.72,5850.72,5850.72,5850.72,222
2004/11/4,10:21:00,5845.94,5845.94,5845.94,5845.94,248
2004/11/4,10:22:00,5848.98,5848.98,5848.98,5848.98,173
2004/11/4,10:23:00,5847.53,5847.53,5847.53,5847.53,211
2004/11/4,10:24:00,5845.22,5845.22,5845.22,5845.22,140
2004/11/4,10:25:00,5847.29,5847.29,5847.29,5847.29,183
2004/11/4,10:26:00,5846.31,5846.31,5846.31,5846.31,159
2004/11/4,10:27:00,5845.62,5845.62,5845.62,5845.62,122
2004/11/4,10:28:00,5846.48,5846.48,5846.48,5846.48,170
2004/11/4,10:29:00,5844.40,5844.40,5844.40,5844.40,155
2004/11/4,10:30:00,5846.97,5846.97,5846.97,5846.97,173
2004/11/4,10:31:00,5839.70,5839.70,5839.70,5839.70,209
2004/11/4,10:32:00,5845.16,5845.16,5845.16,5845.16,302
2004/11/4,10:33:00,5844.28,5844.28,5844.28,5844.28,192
2004/11/4,10:34:00,5846.09,5846.09,5846.09,5846.09,285
2004/11/4,10:35:00,5845.72,5845.72,5845.72,5845.72,276
2004/11/4,10:36:00,5850.18,5850.18,5850.18,5850.18,282
2004/11/4,10:37:00,5852.41,5852.41,5852.41,5852.41,320
2004/11/4,10:38:00,5856.98,5856.98,5856.98,5856.98,252
2004/11/4,10:39:00,5856.53,5856.53,5856.53,5856.53,271
2004/11/4,10:40:00,5855.27,5855.27,5855.27,5855.27,229
2004/11/4,10:41:00,5861.68,5861.68,5861.68,5861.68,323
2004/11/4,10:42:00,5858.83,5858.83,5858.83,5858.83,232
2004/11/4,10:43:00,5858.65,5858.65,5858.65,5858.65,284
2004/11/4,10:44:00,5857.47,5857.47,5857.47,5857.47,409
2004/11/4,10:45:00,5858.95,5858.95,5858.95,5858.95,267
2004/11/4,10:46:00,5859.70,5859.70,5859.70,5859.70,185
2004/11/4,10:47:00,5858.36,5858.36,5858.36,5858.36,205
2004/11/4,10:48:00,5860.65,5860.65,5860.65,5860.65,211
2004/11/4,10:49:00,5860.52,5860.52,5860.52,5860.52,304
2004/11/4,10:50:00,5866.45,5866.45,5866.45,5866.45,319
2004/11/4,10:51:00,5864.51,5864.51,5864.51,5864.51,217
2004/11/4,10:52:00,5865.85,5865.85,5865.85,5865.85,221
2004/11/4,10:53:00,5862.39,5862.39,5862.39,5862.39,180
2004/11/4,10:54:00,5863.66,5863.66,5863.66,5863.66,197
2004/11/4,10:55:00,5863.63,5863.63,5863.63,5863.63,189
2004/11/4,10:56:00,5860.91,5860.91,5860.91,5860.91,151
2004/11/4,10:57:00,5864.50,5864.50,5864.50,5864.50,243
2004/11/4,10:58:00,5865.12,5865.12,5865.12,5865.12,162
2004/11/4,10:59:00,5860.24,5860.24,5860.24,5860.24,182
2004/11/4,11:00:00,5863.11,5863.11,5863.11,5863.11,160
2004/11/4,11:01:00,5861.28,5861.28,5861.28,5861.28,147
2004/11/4,11:02:00,5862.30,5862.30,5862.30,5862.30,119
2004/11/4,11:03:00,5858.59,5858.59,5858.59,5858.59,180
2004/11/4,11:04:00,5861.56,5861.56,5861.56,5861.56,163
2004/11/4,11:05:00,5857.49,5857.49,5857.49,5857.49,132
2004/11/4,11:06:00,5860.84,5860.84,5860.84,5860.84,194
2004/11/4,11:07:00,5859.53,5859.53,5859.53,5859.53,171
2004/11/4,11:08:00,5859.98,5859.98,5859.98,5859.98,210
2004/11/4,11:09:00,5861.73,5861.73,5861.73,5861.73,136
2004/11/4,11:10:00,5860.48,5860.48,5860.48,5860.48,167
2004/11/4,11:11:00,5859.98,5859.98,5859.98,5859.98,136
2004/11/4,11:12:00,5864.67,5864.67,5864.67,5864.67,121
2004/11/4,11:13:00,5862.40,5862.40,5862.40,5862.40,107
2004/11/4,11:14:00,5864.39,5864.39,5864.39,5864.39,120
2004/11/4,11:15:00,5866.70,5866.70,5866.70,5866.70,119
2004/11/4,11:16:00,5865.27,5865.27,5865.27,5865.27,133
2004/11/4,11:17:00,5865.46,5865.46,5865.46,5865.46,127
2004/11/4,11:18:00,5863.98,5863.98,5863.98,5863.98,113
2004/11/4,11:19:00,5859.14,5859.14,5859.14,5859.14,99
2004/11/4,11:20:00,5862.27,5862.27,5862.27,5862.27,132
2004/11/4,11:21:00,5870.77,5870.77,5870.77,5870.77,148
2004/11/4,11:22:00,5860.92,5860.92,5860.92,5860.92,150
2004/11/4,11:23:00,5863.63,5863.63,5863.63,5863.63,169
2004/11/4,11:24:00,5864.54,5864.54,5864.54,5864.54,123
2004/11/4,11:25:00,5861.76,5861.76,5861.76,5861.76,124
2004/11/4,11:26:00,5864.61,5864.61,5864.61,5864.61,140
2004/11/4,11:27:00,5862.77,5862.77,5862.77,5862.77,153
2004/11/4,11:28:00,5858.80,5858.80,5858.80,5858.80,168
2004/11/4,11:29:00,5867.24,5867.24,5867.24,5867.24,148
2004/11/4,11:30:00,5864.42,5864.42,5864.42,5864.42,180
2004/11/4,11:31:00,5866.63,5866.63,5866.63,5866.63,173
2004/11/4,11:32:00,5862.18,5862.18,5862.18,5862.18,161
2004/11/4,11:33:00,5864.96,5864.96,5864.96,5864.96,145
2004/11/4,11:34:00,5870.26,5870.26,5870.26,5870.26,203
2004/11/4,11:35:00,5866.01,5866.01,5866.01,5866.01,167
2004/11/4,11:36:00,5867.28,5867.28,5867.28,5867.28,131
2004/11/4,11:37:00,5865.20,5865.20,5865.20,5865.20,116
2004/11/4,11:38:00,5868.25,5868.25,5868.25,5868.25,231
2004/11/4,11:39:00,5867.51,5867.51,5867.51,5867.51,240
2004/11/4,11:40:00,5866.18,5866.18,5866.18,5866.18,230
2004/11/4,11:41:00,5868.28,5868.28,5868.28,5868.28,201
2004/11/4,11:42:00,5867.45,5867.45,5867.45,5867.45,167
2004/11/4,11:43:00,5867.55,5867.55,5867.55,5867.55,223
2004/11/4,11:44:00,5867.81,5867.81,5867.81,5867.81,151
2004/11/4,11:45:00,5866.73,5866.73,5866.73,5866.73,94
2004/11/4,11:46:00,5866.21,5866.21,5866.21,5866.21,160
2004/11/4,11:47:00,5866.49,5866.49,5866.49,5866.49,137
2004/11/4,11:48:00,5868.62,5868.62,5868.62,5868.62,112
2004/11/4,11:49:00,5868.05,5868.05,5868.05,5868.05,119
2004/11/4,11:50:00,5865.56,5865.56,5865.56,5865.56,148
2004/11/4,11:51:00,5868.21,5868.21,5868.21,5868.21,101
2004/11/4,11:52:00,5865.36,5865.36,5865.36,5865.36,88
2004/11/4,11:53:00,5868.11,5868.11,5868.11,5868.11,113
2004/11/4,11:54:00,5869.17,5869.17,5869.17,5869.17,159
2004/11/4,11:55:00,5869.23,5869.23,5869.23,5869.23,124
2004/11/4,11:56:00,5867.22,5867.22,5867.22,5867.22,115
2004/11/4,11:57:00,5868.96,5868.96,5868.96,5868.96,154
2004/11/4,11:58:00,5867.54,5867.54,5867.54,5867.54,183
2004/11/4,11:59:00,5872.55,5872.55,5872.55,5872.55,265
2004/11/4,12:00:00,5871.24,5871.24,5871.24,5871.24,399
2004/11/4,12:01:00,5878.67,5878.67,5878.67,5878.67,303
2004/11/4,12:02:00,5876.66,5876.66,5876.66,5876.66,415
2004/11/4,12:03:00,5878.15,5878.15,5878.15,5878.15,453
2004/11/4,12:04:00,5878.38,5878.38,5878.38,5878.38,478
2004/11/4,12:05:00,5881.81,5881.81,5881.81,5881.81,378
2004/11/4,12:06:00,5883.43,5883.43,5883.43,5883.43,453
2004/11/4,12:07:00,5882.94,5882.94,5882.94,5882.94,329
2004/11/4,12:08:00,5882.93,5882.93,5882.93,5882.93,256
2004/11/4,12:09:00,5885.56,5885.56,5885.56,5885.56,310
2004/11/4,12:10:00,5887.10,5887.10,5887.10,5887.10,387
2004/11/4,12:11:00,5884.74,5884.74,5884.74,5884.74,263
2004/11/4,12:12:00,5889.10,5889.10,5889.10,5889.10,309
2004/11/4,12:13:00,5886.66,5886.66,5886.66,5886.66,348
2004/11/4,12:14:00,5887.65,5887.65,5887.65,5887.65,288
2004/11/4,12:15:00,5890.95,5890.95,5890.95,5890.95,214
2004/11/4,12:16:00,5885.46,5885.46,5885.46,5885.46,245
2004/11/4,12:17:00,5883.85,5883.85,5883.85,5883.85,265
2004/11/4,12:18:00,5881.90,5881.90,5881.90,5881.90,220
2004/11/4,12:19:00,5881.31,5881.31,5881.31,5881.31,239
2004/11/4,12:20:00,5877.31,5877.31,5877.31,5877.31,265
2004/11/4,12:21:00,5880.05,5880.05,5880.05,5880.05,274
2004/11/4,12:22:00,5876.02,5876.02,5876.02,5876.02,248
2004/11/4,12:23:00,5875.10,5875.10,5875.10,5875.10,233
2004/11/4,12:24:00,5875.40,5875.40,5875.40,5875.40,292
2004/11/4,12:25:00,5872.54,5872.54,5872.54,5872.54,271
2004/11/4,12:26:00,5873.38,5873.38,5873.38,5873.38,235
2004/11/4,12:27:00,5869.75,5869.75,5869.75,5869.75,250
2004/11/4,12:28:00,5873.50,5873.50,5873.50,5873.50,194
2004/11/4,12:29:00,5866.86,5866.86,5866.86,5866.86,167
2004/11/4,12:30:00,5870.27,5870.27,5870.27,5870.27,181
2004/11/4,12:31:00,5868.12,5868.12,5868.12,5868.12,211
2004/11/4,12:32:00,5865.88,5865.88,5865.88,5865.88,165
2004/11/4,12:33:00,5867.50,5867.50,5867.50,5867.50,212
2004/11/4,12:34:00,5863.50,5863.50,5863.50,5863.50,218
2004/11/4,12:35:00,5866.91,5866.91,5866.91,5866.91,229
2004/11/4,12:36:00,5865.33,5865.33,5865.33,5865.33,216
2004/11/4,12:37:00,5859.53,5859.53,5859.53,5859.53,256
2004/11/4,12:38:00,5860.46,5860.46,5860.46,5860.46,222
2004/11/4,12:39:00,5860.47,5860.47,5860.47,5860.47,251
2004/11/4,12:40:00,5858.61,5858.61,5858.61,5858.61,327
2004/11/4,12:41:00,5857.31,5857.31,5857.31,5857.31,257
2004/11/4,12:42:00,5856.69,5856.69,5856.69,5856.69,272
2004/11/4,12:43:00,5854.30,5854.30,5854.30,5854.30,306
2004/11/4,12:44:00,5854.28,5854.28,5854.28,5854.28,281
2004/11/4,12:45:00,5855.19,5855.19,5855.19,5855.19,216
2004/11/4,12:46:00,5856.07,5856.07,5856.07,5856.07,250
2004/11/4,12:47:00,5854.66,5854.66,5854.66,5854.66,182
2004/11/4,12:48:00,5852.79,5852.79,5852.79,5852.79,217
2004/11/4,12:49:00,5857.92,5857.92,5857.92,5857.92,163
2004/11/4,12:50:00,5858.02,5858.02,5858.02,5858.02,200
2004/11/4,12:51:00,5859.17,5859.17,5859.17,5859.17,188
2004/11/4,12:52:00,5861.37,5861.37,5861.37,5861.37,151
2004/11/4,12:53:00,5860.17,5860.17,5860.17,5860.17,147
2004/11/4,12:54:00,5866.01,5866.01,5866.01,5866.01,252
2004/11/4,12:55:00,5863.92,5863.92,5863.92,5863.92,227
2004/11/4,12:56:00,5864.14,5864.14,5864.14,5864.14,168
2004/11/4,12:57:00,5863.85,5863.85,5863.85,5863.85,146
2004/11/4,12:58:00,5867.88,5867.88,5867.88,5867.88,193
2004/11/4,12:59:00,5867.72,5867.72,5867.72,5867.72,182
2004/11/4,13:00:00,5864.59,5864.59,5864.59,5864.59,136
2004/11/4,13:01:00,5864.42,5864.42,5864.42,5864.42,159
2004/11/4,13:02:00,5864.51,5864.51,5864.51,5864.51,189
2004/11/4,13:03:00,5861.80,5861.80,5861.80,5861.80,174
2004/11/4,13:04:00,5859.77,5859.77,5859.77,5859.77,186
2004/11/4,13:05:00,5860.44,5860.44,5860.44,5860.44,154
2004/11/4,13:06:00,5861.43,5861.43,5861.43,5861.43,154
2004/11/4,13:07:00,5861.59,5861.59,5861.59,5861.59,195
2004/11/4,13:08:00,5860.12,5860.12,5860.12,5860.12,199
2004/11/4,13:09:00,5859.64,5859.64,5859.64,5859.64,191
2004/11/4,13:10:00,5861.59,5861.59,5861.59,5861.59,295
2004/11/4,13:11:00,5855.00,5855.00,5855.00,5855.00,282
2004/11/4,13:12:00,5854.87,5854.87,5854.87,5854.87,313
2004/11/4,13:13:00,5847.10,5847.10,5847.10,5847.10,253
2004/11/4,13:14:00,5848.32,5848.32,5848.32,5848.32,294
2004/11/4,13:15:00,5844.75,5844.75,5844.75,5844.75,334
2004/11/4,13:16:00,5851.01,5851.01,5851.01,5851.01,292
2004/11/4,13:17:00,5848.36,5848.36,5848.36,5848.36,363
2004/11/4,13:18:00,5847.76,5847.76,5847.76,5847.76,345
2004/11/4,13:19:00,5850.58,5850.58,5850.58,5850.58,282
2004/11/4,13:20:00,5848.95,5848.95,5848.95,5848.95,410
2004/11/4,13:21:00,5852.24,5852.24,5852.24,5852.24,289
2004/11/4,13:22:00,5848.82,5848.82,5848.82,5848.82,388
2004/11/4,13:23:00,5854.90,5854.90,5854.90,5854.90,303
2004/11/4,13:24:00,5853.25,5853.25,5853.25,5853.25,476
2004/11/4,13:25:00,5852.29,5852.29,5852.29,5852.29,378
2004/11/4,13:26:00,5852.29,5852.29,5852.29,5852.29,0
2004/11/4,13:27:00,5852.29,5852.29,5852.29,5852.29,0
2004/11/4,13:28:00,5852.29,5852.29,5852.29,5852.29,0
2004/11/4,13:29:00,5852.29,5852.29,5852.29,5852.29,0
2004/11/4,13:30:00,5860.73,5860.73,5860.73,5860.73,3385
2004/11/5,09:00:00,5860.73,5860.73,5860.73,5860.73,204
2004/11/5,09:01:00,5936.31,5936.31,5936.31,5936.31,4067
2004/11/5,09:02:00,5951.71,5951.71,5951.71,5951.71,1629
2004/11/5,09:03:00,5957.52,5957.52,5957.52,5957.52,1405
2004/11/5,09:04:00,5959.88,5959.88,5959.88,5959.88,1246
2004/11/5,09:05:00,5953.77,5953.77,5953.77,5953.77,1217
2004/11/5,09:06:00,5951.72,5951.72,5951.72,5951.72,1127
2004/11/5,09:07:00,5949.62,5949.62,5949.62,5949.62,886
2004/11/5,09:08:00,5945.37,5945.37,5945.37,5945.37,907
2004/11/5,09:09:00,5948.97,5948.97,5948.97,5948.97,1010
2004/11/5,09:10:00,5949.04,5949.04,5949.04,5949.04,1085
2004/11/5,09:11:00,5947.37,5947.37,5947.37,5947.37,1051
2004/11/5,09:12:00,5950.26,5950.26,5950.26,5950.26,964
2004/11/5,09:13:00,5952.47,5952.47,5952.47,5952.47,878
2004/11/5,09:14:00,5944.12,5944.12,5944.12,5944.12,787
2004/11/5,09:15:00,5942.46,5942.46,5942.46,5942.46,647
2004/11/5,09:16:00,5941.84,5941.84,5941.84,5941.84,659
2004/11/5,09:17:00,5939.88,5939.88,5939.88,5939.88,709
2004/11/5,09:18:00,5941.07,5941.07,5941.07,5941.07,584
2004/11/5,09:19:00,5938.24,5938.24,5938.24,5938.24,639
2004/11/5,09:20:00,5940.20,5940.20,5940.20,5940.20,647
2004/11/5,09:21:00,5941.97,5941.97,5941.97,5941.97,688
2004/11/5,09:22:00,5940.59,5940.59,5940.59,5940.59,566
2004/11/5,09:23:00,5939.74,5939.74,5939.74,5939.74,497
2004/11/5,09:24:00,5936.60,5936.60,5936.60,5936.60,542
2004/11/5,09:25:00,5934.90,5934.90,5934.90,5934.90,509
2004/11/5,09:26:00,5932.22,5932.22,5932.22,5932.22,500
2004/11/5,09:27:00,5928.89,5928.89,5928.89,5928.89,508
2004/11/5,09:28:00,5930.60,5930.60,5930.60,5930.60,412
2004/11/5,09:29:00,5926.23,5926.23,5926.23,5926.23,481
2004/11/5,09:30:00,5925.55,5925.55,5925.55,5925.55,603
2004/11/5,09:31:00,5924.50,5924.50,5924.50,5924.50,607
2004/11/5,09:32:00,5919.91,5919.91,5919.91,5919.91,619
2004/11/5,09:33:00,5918.71,5918.71,5918.71,5918.71,578
2004/11/5,09:34:00,5921.87,5921.87,5921.87,5921.87,609
2004/11/5,09:35:00,5918.55,5918.55,5918.55,5918.55,628
2004/11/5,09:36:00,5921.95,5921.95,5921.95,5921.95,546
2004/11/5,09:37:00,5916.16,5916.16,5916.16,5916.16,431
2004/11/5,09:38:00,5919.36,5919.36,5919.36,5919.36,483
2004/11/5,09:39:00,5924.62,5924.62,5924.62,5924.62,489
2004/11/5,09:40:00,5925.73,5925.73,5925.73,5925.73,613
2004/11/5,09:41:00,5922.49,5922.49,5922.49,5922.49,495
2004/11/5,09:42:00,5925.72,5925.72,5925.72,5925.72,373
2004/11/5,09:43:00,5925.88,5925.88,5925.88,5925.88,482
2004/11/5,09:44:00,5928.96,5928.96,5928.96,5928.96,463
2004/11/5,09:45:00,5926.96,5926.96,5926.96,5926.96,538
2004/11/5,09:46:00,5935.72,5935.72,5935.72,5935.72,533
2004/11/5,09:47:00,5937.09,5937.09,5937.09,5937.09,489
2004/11/5,09:48:00,5933.54,5933.54,5933.54,5933.54,572
2004/11/5,09:49:00,5936.02,5936.02,5936.02,5936.02,600
2004/11/5,09:50:00,5935.70,5935.70,5935.70,5935.70,465
2004/11/5,09:51:00,5934.04,5934.04,5934.04,5934.04,414
2004/11/5,09:52:00,5931.41,5931.41,5931.41,5931.41,390
2004/11/5,09:53:00,5930.87,5930.87,5930.87,5930.87,380
2004/11/5,09:54:00,5928.11,5928.11,5928.11,5928.11,317
2004/11/5,09:55:00,5924.08,5924.08,5924.08,5924.08,332
2004/11/5,09:56:00,5919.43,5919.43,5919.43,5919.43,405
2004/11/5,09:57:00,5916.94,5916.94,5916.94,5916.94,446
2004/11/5,09:58:00,5917.32,5917.32,5917.32,5917.32,428
2004/11/5,09:59:00,5913.65,5913.65,5913.65,5913.65,387
2004/11/5,10:00:00,5911.27,5911.27,5911.27,5911.27,452
2004/11/5,10:01:00,5912.72,5912.72,5912.72,5912.72,360
2004/11/5,10:02:00,5911.38,5911.38,5911.38,5911.38,332
2004/11/5,10:03:00,5914.88,5914.88,5914.88,5914.88,393
2004/11/5,10:04:00,5920.03,5920.03,5920.03,5920.03,419
2004/11/5,10:05:00,5918.18,5918.18,5918.18,5918.18,363
2004/11/5,10:06:00,5912.43,5912.43,5912.43,5912.43,275
2004/11/5,10:07:00,5917.72,5917.72,5917.72,5917.72,294
2004/11/5,10:08:00,5910.28,5910.28,5910.28,5910.28,324
2004/11/5,10:09:00,5910.93,5910.93,5910.93,5910.93,310
2004/11/5,10:10:00,5918.28,5918.28,5918.28,5918.28,389
2004/11/5,10:11:00,5919.41,5919.41,5919.41,5919.41,355
2004/11/5,10:12:00,5911.37,5911.37,5911.37,5911.37,357
2004/11/5,10:13:00,5907.41,5907.41,5907.41,5907.41,296
2004/11/5,10:14:00,5907.24,5907.24,5907.24,5907.24,226
2004/11/5,10:15:00,5906.40,5906.40,5906.40,5906.40,219
2004/11/5,10:16:00,5902.48,5902.48,5902.48,5902.48,193
2004/11/5,10:17:00,5907.10,5907.10,5907.10,5907.10,254
2004/11/5,10:18:00,5905.75,5905.75,5905.75,5905.75,305
2004/11/5,10:19:00,5911.44,5911.44,5911.44,5911.44,198
2004/11/5,10:20:00,5916.03,5916.03,5916.03,5916.03,284
2004/11/5,10:21:00,5918.66,5918.66,5918.66,5918.66,307
2004/11/5,10:22:00,5921.20,5921.20,5921.20,5921.20,333
2004/11/5,10:23:00,5923.13,5923.13,5923.13,5923.13,390
2004/11/5,10:24:00,5925.36,5925.36,5925.36,5925.36,322
2004/11/5,10:25:00,5925.76,5925.76,5925.76,5925.76,299
2004/11/5,10:26:00,5927.94,5927.94,5927.94,5927.94,275
2004/11/5,10:27:00,5926.18,5926.18,5926.18,5926.18,203
2004/11/5,10:28:00,5923.55,5923.55,5923.55,5923.55,188
2004/11/5,10:29:00,5919.85,5919.85,5919.85,5919.85,179
2004/11/5,10:30:00,5921.64,5921.64,5921.64,5921.64,214
2004/11/5,10:31:00,5919.79,5919.79,5919.79,5919.79,237
2004/11/5,10:32:00,5921.14,5921.14,5921.14,5921.14,236
2004/11/5,10:33:00,5917.35,5917.35,5917.35,5917.35,193
2004/11/5,10:34:00,5918.37,5918.37,5918.37,5918.37,196
2004/11/5,10:35:00,5921.68,5921.68,5921.68,5921.68,161
2004/11/5,10:36:00,5922.99,5922.99,5922.99,5922.99,164
2004/11/5,10:37:00,5920.67,5920.67,5920.67,5920.67,175
2004/11/5,10:38:00,5922.88,5922.88,5922.88,5922.88,162
2004/11/5,10:39:00,5921.17,5921.17,5921.17,5921.17,172
2004/11/5,10:40:00,5920.98,5920.98,5920.98,5920.98,165
2004/11/5,10:41:00,5922.15,5922.15,5922.15,5922.15,140
2004/11/5,10:42:00,5917.52,5917.52,5917.52,5917.52,165
2004/11/5,10:43:00,5920.34,5920.34,5920.34,5920.34,183
2004/11/5,10:44:00,5919.98,5919.98,5919.98,5919.98,299
2004/11/5,10:45:00,5920.14,5920.14,5920.14,5920.14,188
2004/11/5,10:46:00,5920.83,5920.83,5920.83,5920.83,189
2004/11/5,10:47:00,5922.16,5922.16,5922.16,5922.16,303
2004/11/5,10:48:00,5922.10,5922.10,5922.10,5922.10,216
2004/11/5,10:49:00,5926.91,5926.91,5926.91,5926.91,263
2004/11/5,10:50:00,5924.20,5924.20,5924.20,5924.20,223
2004/11/5,10:51:00,5923.79,5923.79,5923.79,5923.79,192
2004/11/5,10:52:00,5925.28,5925.28,5925.28,5925.28,204
2004/11/5,10:53:00,5920.99,5920.99,5920.99,5920.99,210
2004/11/5,10:54:00,5927.04,5927.04,5927.04,5927.04,210
2004/11/5,10:55:00,5925.74,5925.74,5925.74,5925.74,214
2004/11/5,10:56:00,5922.59,5922.59,5922.59,5922.59,160
2004/11/5,10:57:00,5925.88,5925.88,5925.88,5925.88,202
2004/11/5,10:58:00,5925.89,5925.89,5925.89,5925.89,166
2004/11/5,10:59:00,5923.88,5923.88,5923.88,5923.88,213
2004/11/5,11:00:00,5931.22,5931.22,5931.22,5931.22,197
2004/11/5,11:01:00,5924.52,5924.52,5924.52,5924.52,182
2004/11/5,11:02:00,5927.13,5927.13,5927.13,5927.13,285
2004/11/5,11:03:00,5923.95,5923.95,5923.95,5923.95,311
2004/11/5,11:04:00,5928.79,5928.79,5928.79,5928.79,245
2004/11/5,11:05:00,5930.36,5930.36,5930.36,5930.36,173
2004/11/5,11:06:00,5928.00,5928.00,5928.00,5928.00,264
2004/11/5,11:07:00,5932.40,5932.40,5932.40,5932.40,256
2004/11/5,11:08:00,5932.49,5932.49,5932.49,5932.49,210
2004/11/5,11:09:00,5933.58,5933.58,5933.58,5933.58,204
2004/11/5,11:10:00,5932.81,5932.81,5932.81,5932.81,188
2004/11/5,11:11:00,5931.18,5931.18,5931.18,5931.18,296
2004/11/5,11:12:00,5933.66,5933.66,5933.66,5933.66,256
2004/11/5,11:13:00,5935.22,5935.22,5935.22,5935.22,296
2004/11/5,11:14:00,5932.46,5932.46,5932.46,5932.46,239
2004/11/5,11:15:00,5935.63,5935.63,5935.63,5935.63,222
2004/11/5,11:16:00,5931.93,5931.93,5931.93,5931.93,212
2004/11/5,11:17:00,5932.56,5932.56,5932.56,5932.56,225
2004/11/5,11:18:00,5932.55,5932.55,5932.55,5932.55,201
2004/11/5,11:19:00,5931.13,5931.13,5931.13,5931.13,168
2004/11/5,11:20:00,5930.87,5930.87,5930.87,5930.87,187
2004/11/5,11:21:00,5930.23,5930.23,5930.23,5930.23,190
2004/11/5,11:22:00,5925.91,5925.91,5925.91,5925.91,226
2004/11/5,11:23:00,5930.28,5930.28,5930.28,5930.28,194
2004/11/5,11:24:00,5928.03,5928.03,5928.03,5928.03,233
2004/11/5,11:25:00,5921.84,5921.84,5921.84,5921.84,280
2004/11/5,11:26:00,5921.08,5921.08,5921.08,5921.08,201
2004/11/5,11:27:00,5921.40,5921.40,5921.40,5921.40,218
2004/11/5,11:28:00,5923.29,5923.29,5923.29,5923.29,189
2004/11/5,11:29:00,5916.99,5916.99,5916.99,5916.99,199
2004/11/5,11:30:00,5919.00,5919.00,5919.00,5919.00,180
2004/11/5,11:31:00,5917.54,5917.54,5917.54,5917.54,183
2004/11/5,11:32:00,5921.68,5921.68,5921.68,5921.68,187
2004/11/5,11:33:00,5919.24,5919.24,5919.24,5919.24,188
2004/11/5,11:34:00,5923.45,5923.45,5923.45,5923.45,197
2004/11/5,11:35:00,5927.76,5927.76,5927.76,5927.76,172
2004/11/5,11:36:00,5919.35,5919.35,5919.35,5919.35,141
2004/11/5,11:37:00,5916.76,5916.76,5916.76,5916.76,141
2004/11/5,11:38:00,5914.43,5914.43,5914.43,5914.43,131
2004/11/5,11:39:00,5920.94,5920.94,5920.94,5920.94,155
2004/11/5,11:40:00,5915.78,5915.78,5915.78,5915.78,223
2004/11/5,11:41:00,5915.27,5915.27,5915.27,5915.27,189
2004/11/5,11:42:00,5918.21,5918.21,5918.21,5918.21,167
2004/11/5,11:43:00,5914.73,5914.73,5914.73,5914.73,150
2004/11/5,11:44:00,5921.80,5921.80,5921.80,5921.80,216
2004/11/5,11:45:00,5916.25,5916.25,5916.25,5916.25,175
2004/11/5,11:46:00,5911.82,5911.82,5911.82,5911.82,186
2004/11/5,11:47:00,5915.87,5915.87,5915.87,5915.87,175
2004/11/5,11:48:00,5916.45,5916.45,5916.45,5916.45,138
2004/11/5,11:49:00,5914.98,5914.98,5914.98,5914.98,154
2004/11/5,11:50:00,5912.09,5912.09,5912.09,5912.09,155
2004/11/5,11:51:00,5913.76,5913.76,5913.76,5913.76,165
2004/11/5,11:52:00,5915.05,5915.05,5915.05,5915.05,211
2004/11/5,11:53:00,5913.70,5913.70,5913.70,5913.70,180
2004/11/5,11:54:00,5913.14,5913.14,5913.14,5913.14,303
2004/11/5,11:55:00,5910.81,5910.81,5910.81,5910.81,223
2004/11/5,11:56:00,5909.99,5909.99,5909.99,5909.99,245
2004/11/5,11:57:00,5917.55,5917.55,5917.55,5917.55,291
2004/11/5,11:58:00,5909.49,5909.49,5909.49,5909.49,185
2004/11/5,11:59:00,5911.25,5911.25,5911.25,5911.25,194
2004/11/5,12:00:00,5911.82,5911.82,5911.82,5911.82,203
2004/11/5,12:01:00,5910.52,5910.52,5910.52,5910.52,191
2004/11/5,12:02:00,5908.98,5908.98,5908.98,5908.98,168
2004/11/5,12:03:00,5916.87,5916.87,5916.87,5916.87,237
2004/11/5,12:04:00,5910.46,5910.46,5910.46,5910.46,192
2004/11/5,12:05:00,5915.15,5915.15,5915.15,5915.15,211
2004/11/5,12:06:00,5911.07,5911.07,5911.07,5911.07,136
2004/11/5,12:07:00,5911.40,5911.40,5911.40,5911.40,176
2004/11/5,12:08:00,5911.55,5911.55,5911.55,5911.55,167
2004/11/5,12:09:00,5906.37,5906.37,5906.37,5906.37,153
2004/11/5,12:10:00,5909.97,5909.97,5909.97,5909.97,163
2004/11/5,12:11:00,5913.63,5913.63,5913.63,5913.63,171
2004/11/5,12:12:00,5910.80,5910.80,5910.80,5910.80,203
2004/11/5,12:13:00,5909.91,5909.91,5909.91,5909.91,139
2004/11/5,12:14:00,5912.23,5912.23,5912.23,5912.23,164
2004/11/5,12:15:00,5912.61,5912.61,5912.61,5912.61,258
2004/11/5,12:16:00,5908.15,5908.15,5908.15,5908.15,129
2004/11/5,12:17:00,5906.25,5906.25,5906.25,5906.25,184
2004/11/5,12:18:00,5903.40,5903.40,5903.40,5903.40,195
2004/11/5,12:19:00,5902.11,5902.11,5902.11,5902.11,196
2004/11/5,12:20:00,5902.88,5902.88,5902.88,5902.88,229
2004/11/5,12:21:00,5904.11,5904.11,5904.11,5904.11,171
2004/11/5,12:22:00,5902.23,5902.23,5902.23,5902.23,202
2004/11/5,12:23:00,5903.94,5903.94,5903.94,5903.94,274
2004/11/5,12:24:00,5900.19,5900.19,5900.19,5900.19,227
2004/11/5,12:25:00,5899.42,5899.42,5899.42,5899.42,241
2004/11/5,12:26:00,5897.52,5897.52,5897.52,5897.52,291
2004/11/5,12:27:00,5897.88,5897.88,5897.88,5897.88,266
2004/11/5,12:28:00,5901.30,5901.30,5901.30,5901.30,225
2004/11/5,12:29:00,5902.99,5902.99,5902.99,5902.99,266
2004/11/5,12:30:00,5903.47,5903.47,5903.47,5903.47,244
2004/11/5,12:31:00,5902.06,5902.06,5902.06,5902.06,200
2004/11/5,12:32:00,5906.86,5906.86,5906.86,5906.86,165
2004/11/5,12:33:00,5903.54,5903.54,5903.54,5903.54,162
2004/11/5,12:34:00,5905.79,5905.79,5905.79,5905.79,188
2004/11/5,12:35:00,5902.06,5902.06,5902.06,5902.06,126
2004/11/5,12:36:00,5900.48,5900.48,5900.48,5900.48,110
2004/11/5,12:37:00,5896.07,5896.07,5896.07,5896.07,159
2004/11/5,12:38:00,5897.02,5897.02,5897.02,5897.02,159
2004/11/5,12:39:00,5900.07,5900.07,5900.07,5900.07,159
2004/11/5,12:40:00,5897.63,5897.63,5897.63,5897.63,183
2004/11/5,12:41:00,5897.21,5897.21,5897.21,5897.21,154
2004/11/5,12:42:00,5899.67,5899.67,5899.67,5899.67,136
2004/11/5,12:43:00,5900.02,5900.02,5900.02,5900.02,144
2004/11/5,12:44:00,5909.12,5909.12,5909.12,5909.12,141
2004/11/5,12:45:00,5902.75,5902.75,5902.75,5902.75,175
2004/11/5,12:46:00,5903.47,5903.47,5903.47,5903.47,193
2004/11/5,12:47:00,5905.09,5905.09,5905.09,5905.09,138
2004/11/5,12:48:00,5907.60,5907.60,5907.60,5907.60,191
2004/11/5,12:49:00,5905.43,5905.43,5905.43,5905.43,172
2004/11/5,12:50:00,5905.16,5905.16,5905.16,5905.16,183
2004/11/5,12:51:00,5904.24,5904.24,5904.24,5904.24,140
2004/11/5,12:52:00,5910.07,5910.07,5910.07,5910.07,184
2004/11/5,12:53:00,5909.59,5909.59,5909.59,5909.59,140
2004/11/5,12:54:00,5910.57,5910.57,5910.57,5910.57,156
2004/11/5,12:55:00,5911.28,5911.28,5911.28,5911.28,184
2004/11/5,12:56:00,5911.85,5911.85,5911.85,5911.85,217
2004/11/5,12:57:00,5912.40,5912.40,5912.40,5912.40,189
2004/11/5,12:58:00,5913.54,5913.54,5913.54,5913.54,219
2004/11/5,12:59:00,5914.46,5914.46,5914.46,5914.46,213
2004/11/5,13:00:00,5917.61,5917.61,5917.61,5917.61,290
2004/11/5,13:01:00,5919.67,5919.67,5919.67,5919.67,265
2004/11/5,13:02:00,5922.78,5922.78,5922.78,5922.78,338
2004/11/5,13:03:00,5920.01,5920.01,5920.01,5920.01,446
2004/11/5,13:04:00,5921.36,5921.36,5921.36,5921.36,410
2004/11/5,13:05:00,5922.59,5922.59,5922.59,5922.59,356
2004/11/5,13:06:00,5927.08,5927.08,5927.08,5927.08,354
2004/11/5,13:07:00,5922.92,5922.92,5922.92,5922.92,345
2004/11/5,13:08:00,5921.14,5921.14,5921.14,5921.14,453
2004/11/5,13:09:00,5921.68,5921.68,5921.68,5921.68,464
2004/11/5,13:10:00,5922.03,5922.03,5922.03,5922.03,422
2004/11/5,13:11:00,5926.92,5926.92,5926.92,5926.92,541
2004/11/5,13:12:00,5926.99,5926.99,5926.99,5926.99,451
2004/11/5,13:13:00,5924.80,5924.80,5924.80,5924.80,447
2004/11/5,13:14:00,5923.48,5923.48,5923.48,5923.48,475
2004/11/5,13:15:00,5922.77,5922.77,5922.77,5922.77,372
2004/11/5,13:16:00,5928.59,5928.59,5928.59,5928.59,374
2004/11/5,13:17:00,5928.47,5928.47,5928.47,5928.47,406
2004/11/5,13:18:00,5926.33,5926.33,5926.33,5926.33,605
2004/11/5,13:19:00,5933.66,5933.66,5933.66,5933.66,807
2004/11/5,13:20:00,5930.02,5930.02,5930.02,5930.02,688
2004/11/5,13:21:00,5933.13,5933.13,5933.13,5933.13,690
2004/11/5,13:22:00,5930.43,5930.43,5930.43,5930.43,539
2004/11/5,13:23:00,5929.70,5929.70,5929.70,5929.70,580
2004/11/5,13:24:00,5925.36,5925.36,5925.36,5925.36,554
2004/11/5,13:25:00,5921.61,5921.61,5921.61,5921.61,584
2004/11/5,13:26:00,5921.61,5921.61,5921.61,5921.61,0
2004/11/5,13:27:00,5921.61,5921.61,5921.61,5921.61,0
2004/11/5,13:28:00,5921.61,5921.61,5921.61,5921.61,0
2004/11/5,13:29:00,5921.61,5921.61,5921.61,5921.61,0
2004/11/5,13:30:00,5931.31,5931.31,5931.31,5931.31,5445
2004/11/8,09:00:00,5931.31,5931.31,5931.31,5931.31,151
2004/11/8,09:01:00,5937.16,5937.16,5937.16,5937.16,1755
2004/11/8,09:02:00,5931.00,5931.00,5931.00,5931.00,541
2004/11/8,09:03:00,5925.38,5925.38,5925.38,5925.38,424
2004/11/8,09:04:00,5924.34,5924.34,5924.34,5924.34,563
2004/11/8,09:05:00,5922.51,5922.51,5922.51,5922.51,512
2004/11/8,09:06:00,5917.22,5917.22,5917.22,5917.22,479
2004/11/8,09:07:00,5915.74,5915.74,5915.74,5915.74,479
2004/11/8,09:08:00,5914.90,5914.90,5914.90,5914.90,500
2004/11/8,09:09:00,5916.46,5916.46,5916.46,5916.46,497
2004/11/8,09:10:00,5914.75,5914.75,5914.75,5914.75,487
2004/11/8,09:11:00,5916.23,5916.23,5916.23,5916.23,456
2004/11/8,09:12:00,5917.33,5917.33,5917.33,5917.33,488
2004/11/8,09:13:00,5922.12,5922.12,5922.12,5922.12,498
2004/11/8,09:14:00,5923.61,5923.61,5923.61,5923.61,503
2004/11/8,09:15:00,5928.35,5928.35,5928.35,5928.35,467
2004/11/8,09:16:00,5931.47,5931.47,5931.47,5931.47,600
2004/11/8,09:17:00,5939.10,5939.10,5939.10,5939.10,702
2004/11/8,09:18:00,5939.44,5939.44,5939.44,5939.44,702
2004/11/8,09:19:00,5941.92,5941.92,5941.92,5941.92,653
2004/11/8,09:20:00,5942.86,5942.86,5942.86,5942.86,952
2004/11/8,09:21:00,5940.22,5940.22,5940.22,5940.22,602
2004/11/8,09:22:00,5941.49,5941.49,5941.49,5941.49,585
2004/11/8,09:23:00,5934.78,5934.78,5934.78,5934.78,451
2004/11/8,09:24:00,5936.33,5936.33,5936.33,5936.33,552
2004/11/8,09:25:00,5931.44,5931.44,5931.44,5931.44,508
2004/11/8,09:26:00,5930.06,5930.06,5930.06,5930.06,375
2004/11/8,09:27:00,5927.80,5927.80,5927.80,5927.80,459
2004/11/8,09:28:00,5926.50,5926.50,5926.50,5926.50,456
2004/11/8,09:29:00,5922.27,5922.27,5922.27,5922.27,463
2004/11/8,09:30:00,5918.93,5918.93,5918.93,5918.93,542
2004/11/8,09:31:00,5917.03,5917.03,5917.03,5917.03,468
2004/11/8,09:32:00,5917.10,5917.10,5917.10,5917.10,376
2004/11/8,09:33:00,5917.29,5917.29,5917.29,5917.29,372
2004/11/8,09:34:00,5914.06,5914.06,5914.06,5914.06,371
2004/11/8,09:35:00,5914.34,5914.34,5914.34,5914.34,383
2004/11/8,09:36:00,5912.20,5912.20,5912.20,5912.20,273
2004/11/8,09:37:00,5913.76,5913.76,5913.76,5913.76,292
2004/11/8,09:38:00,5910.82,5910.82,5910.82,5910.82,288
2004/11/8,09:39:00,5908.45,5908.45,5908.45,5908.45,203
2004/11/8,09:40:00,5913.87,5913.87,5913.87,5913.87,250
2004/11/8,09:41:00,5906.13,5906.13,5906.13,5906.13,245
2004/11/8,09:42:00,5908.03,5908.03,5908.03,5908.03,283
2004/11/8,09:43:00,5907.70,5907.70,5907.70,5907.70,274
2004/11/8,09:44:00,5908.21,5908.21,5908.21,5908.21,272
2004/11/8,09:45:00,5906.73,5906.73,5906.73,5906.73,288
2004/11/8,09:46:00,5901.66,5901.66,5901.66,5901.66,295
2004/11/8,09:47:00,5905.63,5905.63,5905.63,5905.63,252
2004/11/8,09:48:00,5906.87,5906.87,5906.87,5906.87,285
2004/11/8,09:49:00,5909.84,5909.84,5909.84,5909.84,261
2004/11/8,09:50:00,5906.12,5906.12,5906.12,5906.12,197
2004/11/8,09:51:00,5907.84,5907.84,5907.84,5907.84,232
2004/11/8,09:52:00,5911.39,5911.39,5911.39,5911.39,219
2004/11/8,09:53:00,5906.21,5906.21,5906.21,5906.21,226
2004/11/8,09:54:00,5911.17,5911.17,5911.17,5911.17,302
2004/11/8,09:55:00,5909.46,5909.46,5909.46,5909.46,253
2004/11/8,09:56:00,5910.15,5910.15,5910.15,5910.15,217
2004/11/8,09:57:00,5910.66,5910.66,5910.66,5910.66,173
2004/11/8,09:58:00,5913.12,5913.12,5913.12,5913.12,171
2004/11/8,09:59:00,5913.40,5913.40,5913.40,5913.40,127
2004/11/8,10:00:00,5911.74,5911.74,5911.74,5911.74,176
2004/11/8,10:01:00,5911.80,5911.80,5911.80,5911.80,192
2004/11/8,10:02:00,5917.98,5917.98,5917.98,5917.98,301
2004/11/8,10:03:00,5915.50,5915.50,5915.50,5915.50,245
2004/11/8,10:04:00,5919.62,5919.62,5919.62,5919.62,198
2004/11/8,10:05:00,5914.47,5914.47,5914.47,5914.47,271
2004/11/8,10:06:00,5913.32,5913.32,5913.32,5913.32,257
2004/11/8,10:07:00,5923.55,5923.55,5923.55,5923.55,221
2004/11/8,10:08:00,5918.85,5918.85,5918.85,5918.85,205
2004/11/8,10:09:00,5920.55,5920.55,5920.55,5920.55,181
2004/11/8,10:10:00,5919.55,5919.55,5919.55,5919.55,230
2004/11/8,10:11:00,5916.59,5916.59,5916.59,5916.59,158
2004/11/8,10:12:00,5923.17,5923.17,5923.17,5923.17,195
2004/11/8,10:13:00,5921.34,5921.34,5921.34,5921.34,209
2004/11/8,10:14:00,5920.53,5920.53,5920.53,5920.53,184
2004/11/8,10:15:00,5926.74,5926.74,5926.74,5926.74,184
2004/11/8,10:16:00,5915.07,5915.07,5915.07,5915.07,151
2004/11/8,10:17:00,5918.16,5918.16,5918.16,5918.16,187
2004/11/8,10:18:00,5914.08,5914.08,5914.08,5914.08,149
2004/11/8,10:19:00,5913.65,5913.65,5913.65,5913.65,172
2004/11/8,10:20:00,5917.55,5917.55,5917.55,5917.55,151
2004/11/8,10:21:00,5915.03,5915.03,5915.03,5915.03,215
2004/11/8,10:22:00,5915.20,5915.20,5915.20,5915.20,164
2004/11/8,10:23:00,5914.55,5914.55,5914.55,5914.55,152
2004/11/8,10:24:00,5911.96,5911.96,5911.96,5911.96,148
2004/11/8,10:25:00,5912.01,5912.01,5912.01,5912.01,130
2004/11/8,10:26:00,5906.84,5906.84,5906.84,5906.84,183
2004/11/8,10:27:00,5908.14,5908.14,5908.14,5908.14,192
2004/11/8,10:28:00,5907.92,5907.92,5907.92,5907.92,177
2004/11/8,10:29:00,5904.39,5904.39,5904.39,5904.39,209
2004/11/8,10:30:00,5902.23,5902.23,5902.23,5902.23,250
2004/11/8,10:31:00,5898.46,5898.46,5898.46,5898.46,249
2004/11/8,10:32:00,5897.30,5897.30,5897.30,5897.30,256
2004/11/8,10:33:00,5897.35,5897.35,5897.35,5897.35,280
2004/11/8,10:34:00,5894.98,5894.98,5894.98,5894.98,230
2004/11/8,10:35:00,5900.52,5900.52,5900.52,5900.52,234
2004/11/8,10:36:00,5895.66,5895.66,5895.66,5895.66,258
2004/11/8,10:37:00,5899.53,5899.53,5899.53,5899.53,186
2004/11/8,10:38:00,5895.65,5895.65,5895.65,5895.65,201
2004/11/8,10:39:00,5895.82,5895.82,5895.82,5895.82,229
2004/11/8,10:40:00,5900.54,5900.54,5900.54,5900.54,196
2004/11/8,10:41:00,5900.71,5900.71,5900.71,5900.71,170
2004/11/8,10:42:00,5906.45,5906.45,5906.45,5906.45,152
2004/11/8,10:43:00,5901.01,5901.01,5901.01,5901.01,166
2004/11/8,10:44:00,5901.88,5901.88,5901.88,5901.88,192
2004/11/8,10:45:00,5900.72,5900.72,5900.72,5900.72,132
2004/11/8,10:46:00,5898.85,5898.85,5898.85,5898.85,108
2004/11/8,10:47:00,5904.40,5904.40,5904.40,5904.40,103
2004/11/8,10:48:00,5906.62,5906.62,5906.62,5906.62,98
2004/11/8,10:49:00,5903.14,5903.14,5903.14,5903.14,111
2004/11/8,10:50:00,5907.93,5907.93,5907.93,5907.93,115
2004/11/8,10:51:00,5906.78,5906.78,5906.78,5906.78,154
2004/11/8,10:52:00,5906.91,5906.91,5906.91,5906.91,139
2004/11/8,10:53:00,5907.44,5907.44,5907.44,5907.44,133
2004/11/8,10:54:00,5910.00,5910.00,5910.00,5910.00,99
2004/11/8,10:55:00,5911.10,5911.10,5911.10,5911.10,164
2004/11/8,10:56:00,5912.85,5912.85,5912.85,5912.85,103
2004/11/8,10:57:00,5908.52,5908.52,5908.52,5908.52,128
2004/11/8,10:58:00,5908.22,5908.22,5908.22,5908.22,156
2004/11/8,10:59:00,5909.36,5909.36,5909.36,5909.36,166
2004/11/8,11:00:00,5908.40,5908.40,5908.40,5908.40,119
2004/11/8,11:01:00,5910.34,5910.34,5910.34,5910.34,173
2004/11/8,11:02:00,5909.03,5909.03,5909.03,5909.03,159
2004/11/8,11:03:00,5911.35,5911.35,5911.35,5911.35,104
2004/11/8,11:04:00,5914.72,5914.72,5914.72,5914.72,125
2004/11/8,11:05:00,5917.91,5917.91,5917.91,5917.91,212
2004/11/8,11:06:00,5915.36,5915.36,5915.36,5915.36,177
2004/11/8,11:07:00,5920.27,5920.27,5920.27,5920.27,149
2004/11/8,11:08:00,5916.96,5916.96,5916.96,5916.96,114
2004/11/8,11:09:00,5918.86,5918.86,5918.86,5918.86,152
2004/11/8,11:10:00,5915.31,5915.31,5915.31,5915.31,167
2004/11/8,11:11:00,5920.93,5920.93,5920.93,5920.93,231
2004/11/8,11:12:00,5917.14,5917.14,5917.14,5917.14,170
2004/11/8,11:13:00,5920.27,5920.27,5920.27,5920.27,193
2004/11/8,11:14:00,5923.68,5923.68,5923.68,5923.68,173
2004/11/8,11:15:00,5922.43,5922.43,5922.43,5922.43,174
2004/11/8,11:16:00,5921.05,5921.05,5921.05,5921.05,214
2004/11/8,11:17:00,5921.60,5921.60,5921.60,5921.60,181
2004/11/8,11:18:00,5922.60,5922.60,5922.60,5922.60,147
2004/11/8,11:19:00,5928.31,5928.31,5928.31,5928.31,156
2004/11/8,11:20:00,5921.51,5921.51,5921.51,5921.51,143
2004/11/8,11:21:00,5924.47,5924.47,5924.47,5924.47,187
2004/11/8,11:22:00,5926.82,5926.82,5926.82,5926.82,175
2004/11/8,11:23:00,5925.08,5925.08,5925.08,5925.08,172
2004/11/8,11:24:00,5924.33,5924.33,5924.33,5924.33,136
2004/11/8,11:25:00,5923.27,5923.27,5923.27,5923.27,118
2004/11/8,11:26:00,5927.15,5927.15,5927.15,5927.15,155
2004/11/8,11:27:00,5919.43,5919.43,5919.43,5919.43,147
2004/11/8,11:28:00,5927.00,5927.00,5927.00,5927.00,120
2004/11/8,11:29:00,5924.18,5924.18,5924.18,5924.18,138
2004/11/8,11:30:00,5927.79,5927.79,5927.79,5927.79,154
2004/11/8,11:31:00,5924.95,5924.95,5924.95,5924.95,85
2004/11/8,11:32:00,5921.65,5921.65,5921.65,5921.65,83
2004/11/8,11:33:00,5923.26,5923.26,5923.26,5923.26,116
2004/11/8,11:34:00,5916.88,5916.88,5916.88,5916.88,99
2004/11/8,11:35:00,5918.61,5918.61,5918.61,5918.61,120
2004/11/8,11:36:00,5916.66,5916.66,5916.66,5916.66,125
2004/11/8,11:37:00,5916.88,5916.88,5916.88,5916.88,97
2004/11/8,11:38:00,5917.76,5917.76,5917.76,5917.76,129
2004/11/8,11:39:00,5914.46,5914.46,5914.46,5914.46,115
2004/11/8,11:40:00,5915.88,5915.88,5915.88,5915.88,86
2004/11/8,11:41:00,5916.19,5916.19,5916.19,5916.19,93
2004/11/8,11:42:00,5916.76,5916.76,5916.76,5916.76,102
2004/11/8,11:43:00,5917.22,5917.22,5917.22,5917.22,106
2004/11/8,11:44:00,5916.55,5916.55,5916.55,5916.55,83
2004/11/8,11:45:00,5917.55,5917.55,5917.55,5917.55,108
2004/11/8,11:46:00,5918.40,5918.40,5918.40,5918.40,139
2004/11/8,11:47:00,5922.53,5922.53,5922.53,5922.53,111
2004/11/8,11:48:00,5922.97,5922.97,5922.97,5922.97,120
2004/11/8,11:49:00,5922.32,5922.32,5922.32,5922.32,122
2004/11/8,11:50:00,5922.67,5922.67,5922.67,5922.67,121
2004/11/8,11:51:00,5925.38,5925.38,5925.38,5925.38,114
2004/11/8,11:52:00,5931.68,5931.68,5931.68,5931.68,184
2004/11/8,11:53:00,5931.33,5931.33,5931.33,5931.33,142
2004/11/8,11:54:00,5931.98,5931.98,5931.98,5931.98,126
2004/11/8,11:55:00,5932.01,5932.01,5932.01,5932.01,182
2004/11/8,11:56:00,5930.78,5930.78,5930.78,5930.78,169
2004/11/8,11:57:00,5929.46,5929.46,5929.46,5929.46,150
2004/11/8,11:58:00,5931.89,5931.89,5931.89,5931.89,166
2004/11/8,11:59:00,5929.07,5929.07,5929.07,5929.07,115
2004/11/8,12:00:00,5929.74,5929.74,5929.74,5929.74,160
2004/11/8,12:01:00,5926.74,5926.74,5926.74,5926.74,177
2004/11/8,12:02:00,5925.72,5925.72,5925.72,5925.72,130
2004/11/8,12:03:00,5928.94,5928.94,5928.94,5928.94,228
2004/11/8,12:04:00,5932.94,5932.94,5932.94,5932.94,192
2004/11/8,12:05:00,5927.72,5927.72,5927.72,5927.72,118
2004/11/8,12:06:00,5930.28,5930.28,5930.28,5930.28,130
2004/11/8,12:07:00,5928.30,5928.30,5928.30,5928.30,215
2004/11/8,12:08:00,5927.24,5927.24,5927.24,5927.24,144
2004/11/8,12:09:00,5927.93,5927.93,5927.93,5927.93,171
2004/11/8,12:10:00,5929.13,5929.13,5929.13,5929.13,104
2004/11/8,12:11:00,5928.45,5928.45,5928.45,5928.45,116
2004/11/8,12:12:00,5930.10,5930.10,5930.10,5930.10,201
2004/11/8,12:13:00,5924.24,5924.24,5924.24,5924.24,134
2004/11/8,12:14:00,5924.90,5924.90,5924.90,5924.90,143
2004/11/8,12:15:00,5925.48,5925.48,5925.48,5925.48,162
2004/11/8,12:16:00,5927.60,5927.60,5927.60,5927.60,139
2004/11/8,12:17:00,5924.52,5924.52,5924.52,5924.52,188
2004/11/8,12:18:00,5926.46,5926.46,5926.46,5926.46,128
2004/11/8,12:19:00,5924.74,5924.74,5924.74,5924.74,118
2004/11/8,12:20:00,5925.28,5925.28,5925.28,5925.28,132
2004/11/8,12:21:00,5926.29,5926.29,5926.29,5926.29,123
2004/11/8,12:22:00,5924.84,5924.84,5924.84,5924.84,138
2004/11/8,12:23:00,5924.41,5924.41,5924.41,5924.41,120
2004/11/8,12:24:00,5927.00,5927.00,5927.00,5927.00,165
2004/11/8,12:25:00,5926.16,5926.16,5926.16,5926.16,142
2004/11/8,12:26:00,5927.83,5927.83,5927.83,5927.83,121
2004/11/8,12:27:00,5927.59,5927.59,5927.59,5927.59,195
2004/11/8,12:28:00,5928.37,5928.37,5928.37,5928.37,114
2004/11/8,12:29:00,5927.49,5927.49,5927.49,5927.49,115
2004/11/8,12:30:00,5926.68,5926.68,5926.68,5926.68,93
2004/11/8,12:31:00,5928.78,5928.78,5928.78,5928.78,123
2004/11/8,12:32:00,5928.26,5928.26,5928.26,5928.26,161
2004/11/8,12:33:00,5928.08,5928.08,5928.08,5928.08,114
2004/11/8,12:34:00,5925.44,5925.44,5925.44,5925.44,141
2004/11/8,12:35:00,5922.74,5922.74,5922.74,5922.74,163
2004/11/8,12:36:00,5924.59,5924.59,5924.59,5924.59,113
2004/11/8,12:37:00,5922.25,5922.25,5922.25,5922.25,133
2004/11/8,12:38:00,5923.70,5923.70,5923.70,5923.70,126
2004/11/8,12:39:00,5921.94,5921.94,5921.94,5921.94,126
2004/11/8,12:40:00,5921.35,5921.35,5921.35,5921.35,122
2004/11/8,12:41:00,5927.83,5927.83,5927.83,5927.83,158
2004/11/8,12:42:00,5922.59,5922.59,5922.59,5922.59,148
2004/11/8,12:43:00,5921.46,5921.46,5921.46,5921.46,140
2004/11/8,12:44:00,5923.10,5923.10,5923.10,5923.10,128
2004/11/8,12:45:00,5930.43,5930.43,5930.43,5930.43,133
2004/11/8,12:46:00,5926.39,5926.39,5926.39,5926.39,164
2004/11/8,12:47:00,5927.56,5927.56,5927.56,5927.56,160
2004/11/8,12:48:00,5929.74,5929.74,5929.74,5929.74,175
2004/11/8,12:49:00,5932.49,5932.49,5932.49,5932.49,187
2004/11/8,12:50:00,5930.66,5930.66,5930.66,5930.66,163
2004/11/8,12:51:00,5932.61,5932.61,5932.61,5932.61,189
2004/11/8,12:52:00,5932.51,5932.51,5932.51,5932.51,187
2004/11/8,12:53:00,5931.92,5931.92,5931.92,5931.92,164
2004/11/8,12:54:00,5932.98,5932.98,5932.98,5932.98,156
2004/11/8,12:55:00,5932.35,5932.35,5932.35,5932.35,171
2004/11/8,12:56:00,5928.73,5928.73,5928.73,5928.73,176
2004/11/8,12:57:00,5932.95,5932.95,5932.95,5932.95,166
2004/11/8,12:58:00,5928.64,5928.64,5928.64,5928.64,154
2004/11/8,12:59:00,5927.35,5927.35,5927.35,5927.35,129
2004/11/8,13:00:00,5928.95,5928.95,5928.95,5928.95,126
2004/11/8,13:01:00,5930.93,5930.93,5930.93,5930.93,205
2004/11/8,13:02:00,5930.63,5930.63,5930.63,5930.63,157
2004/11/8,13:03:00,5928.99,5928.99,5928.99,5928.99,174
2004/11/8,13:04:00,5930.92,5930.92,5930.92,5930.92,210
2004/11/8,13:05:00,5935.11,5935.11,5935.11,5935.11,194
2004/11/8,13:06:00,5930.82,5930.82,5930.82,5930.82,187
2004/11/8,13:07:00,5930.84,5930.84,5930.84,5930.84,201
2004/11/8,13:08:00,5931.00,5931.00,5931.00,5931.00,200
2004/11/8,13:09:00,5932.47,5932.47,5932.47,5932.47,230
2004/11/8,13:10:00,5929.69,5929.69,5929.69,5929.69,208
2004/11/8,13:11:00,5927.35,5927.35,5927.35,5927.35,191
2004/11/8,13:12:00,5926.96,5926.96,5926.96,5926.96,216
2004/11/8,13:13:00,5930.45,5930.45,5930.45,5930.45,222
2004/11/8,13:14:00,5929.87,5929.87,5929.87,5929.87,206
2004/11/8,13:15:00,5930.53,5930.53,5930.53,5930.53,194
2004/11/8,13:16:00,5927.77,5927.77,5927.77,5927.77,293
2004/11/8,13:17:00,5926.34,5926.34,5926.34,5926.34,198
2004/11/8,13:18:00,5921.57,5921.57,5921.57,5921.57,181
2004/11/8,13:19:00,5922.08,5922.08,5922.08,5922.08,231
2004/11/8,13:20:00,5924.25,5924.25,5924.25,5924.25,279
2004/11/8,13:21:00,5923.80,5923.80,5923.80,5923.80,387
2004/11/8,13:22:00,5921.13,5921.13,5921.13,5921.13,345
2004/11/8,13:23:00,5923.61,5923.61,5923.61,5923.61,345
2004/11/8,13:24:00,5925.38,5925.38,5925.38,5925.38,404
2004/11/8,13:25:00,5923.26,5923.26,5923.26,5923.26,550
2004/11/8,13:26:00,5923.26,5923.26,5923.26,5923.26,0
2004/11/8,13:27:00,5923.26,5923.26,5923.26,5923.26,0
2004/11/8,13:28:00,5923.26,5923.26,5923.26,5923.26,0
2004/11/8,13:29:00,5923.26,5923.26,5923.26,5923.26,0
2004/11/8,13:30:00,5937.46,5937.46,5937.46,5937.46,3679
2004/11/9,09:00:00,5937.46,5937.46,5937.46,5937.46,162
2004/11/9,09:01:00,5944.60,5944.60,5944.60,5944.60,1329
2004/11/9,09:02:00,5943.56,5943.56,5943.56,5943.56,464
2004/11/9,09:03:00,5937.14,5937.14,5937.14,5937.14,445
2004/11/9,09:04:00,5935.42,5935.42,5935.42,5935.42,443
2004/11/9,09:05:00,5929.21,5929.21,5929.21,5929.21,445
2004/11/9,09:06:00,5928.91,5928.91,5928.91,5928.91,402
2004/11/9,09:07:00,5925.90,5925.90,5925.90,5925.90,353
2004/11/9,09:08:00,5924.57,5924.57,5924.57,5924.57,462
2004/11/9,09:09:00,5926.37,5926.37,5926.37,5926.37,444
2004/11/9,09:10:00,5924.96,5924.96,5924.96,5924.96,469
2004/11/9,09:11:00,5926.11,5926.11,5926.11,5926.11,377
2004/11/9,09:12:00,5924.52,5924.52,5924.52,5924.52,382
2004/11/9,09:13:00,5926.14,5926.14,5926.14,5926.14,411
2004/11/9,09:14:00,5930.04,5930.04,5930.04,5930.04,369
2004/11/9,09:15:00,5927.49,5927.49,5927.49,5927.49,337
2004/11/9,09:16:00,5937.92,5937.92,5937.92,5937.92,320
2004/11/9,09:17:00,5940.50,5940.50,5940.50,5940.50,365
2004/11/9,09:18:00,5941.45,5941.45,5941.45,5941.45,412
2004/11/9,09:19:00,5942.71,5942.71,5942.71,5942.71,409
2004/11/9,09:20:00,5945.80,5945.80,5945.80,5945.80,442
2004/11/9,09:21:00,5943.45,5943.45,5943.45,5943.45,360
2004/11/9,09:22:00,5944.86,5944.86,5944.86,5944.86,411
2004/11/9,09:23:00,5942.69,5942.69,5942.69,5942.69,280
2004/11/9,09:24:00,5944.78,5944.78,5944.78,5944.78,260
2004/11/9,09:25:00,5944.48,5944.48,5944.48,5944.48,217
2004/11/9,09:26:00,5940.01,5940.01,5940.01,5940.01,233
2004/11/9,09:27:00,5947.51,5947.51,5947.51,5947.51,274
2004/11/9,09:28:00,5939.94,5939.94,5939.94,5939.94,197
2004/11/9,09:29:00,5940.16,5940.16,5940.16,5940.16,186
2004/11/9,09:30:00,5936.23,5936.23,5936.23,5936.23,257
2004/11/9,09:31:00,5933.62,5933.62,5933.62,5933.62,206
2004/11/9,09:32:00,5935.42,5935.42,5935.42,5935.42,215
2004/11/9,09:33:00,5930.33,5930.33,5930.33,5930.33,237
2004/11/9,09:34:00,5932.86,5932.86,5932.86,5932.86,252
2004/11/9,09:35:00,5930.05,5930.05,5930.05,5930.05,246
2004/11/9,09:36:00,5929.01,5929.01,5929.01,5929.01,216
2004/11/9,09:37:00,5928.11,5928.11,5928.11,5928.11,262
2004/11/9,09:38:00,5928.97,5928.97,5928.97,5928.97,211
2004/11/9,09:39:00,5929.53,5929.53,5929.53,5929.53,291
2004/11/9,09:40:00,5926.10,5926.10,5926.10,5926.10,149
2004/11/9,09:41:00,5925.30,5925.30,5925.30,5925.30,228
2004/11/9,09:42:00,5931.10,5931.10,5931.10,5931.10,263
2004/11/9,09:43:00,5925.50,5925.50,5925.50,5925.50,209
2004/11/9,09:44:00,5924.28,5924.28,5924.28,5924.28,255
2004/11/9,09:45:00,5928.60,5928.60,5928.60,5928.60,200
2004/11/9,09:46:00,5926.68,5926.68,5926.68,5926.68,228
2004/11/9,09:47:00,5924.23,5924.23,5924.23,5924.23,185
2004/11/9,09:48:00,5922.86,5922.86,5922.86,5922.86,254
2004/11/9,09:49:00,5927.06,5927.06,5927.06,5927.06,234
2004/11/9,09:50:00,5921.33,5921.33,5921.33,5921.33,171
2004/11/9,09:51:00,5922.82,5922.82,5922.82,5922.82,154
2004/11/9,09:52:00,5922.34,5922.34,5922.34,5922.34,184
2004/11/9,09:53:00,5920.02,5920.02,5920.02,5920.02,266
2004/11/9,09:54:00,5918.15,5918.15,5918.15,5918.15,229
2004/11/9,09:55:00,5915.69,5915.69,5915.69,5915.69,232
2004/11/9,09:56:00,5914.77,5914.77,5914.77,5914.77,275
2004/11/9,09:57:00,5910.03,5910.03,5910.03,5910.03,209
2004/11/9,09:58:00,5911.20,5911.20,5911.20,5911.20,299
2004/11/9,09:59:00,5911.10,5911.10,5911.10,5911.10,294
2004/11/9,10:00:00,5908.50,5908.50,5908.50,5908.50,270
2004/11/9,10:01:00,5903.59,5903.59,5903.59,5903.59,262
2004/11/9,10:02:00,5905.11,5905.11,5905.11,5905.11,231
2004/11/9,10:03:00,5901.50,5901.50,5901.50,5901.50,232
2004/11/9,10:04:00,5902.33,5902.33,5902.33,5902.33,268
2004/11/9,10:05:00,5903.40,5903.40,5903.40,5903.40,283
2004/11/9,10:06:00,5902.35,5902.35,5902.35,5902.35,209
2004/11/9,10:07:00,5903.24,5903.24,5903.24,5903.24,168
2004/11/9,10:08:00,5909.22,5909.22,5909.22,5909.22,185
2004/11/9,10:09:00,5909.94,5909.94,5909.94,5909.94,238
2004/11/9,10:10:00,5911.51,5911.51,5911.51,5911.51,245
2004/11/9,10:11:00,5913.08,5913.08,5913.08,5913.08,278
2004/11/9,10:12:00,5913.55,5913.55,5913.55,5913.55,184
2004/11/9,10:13:00,5914.71,5914.71,5914.71,5914.71,139
2004/11/9,10:14:00,5909.86,5909.86,5909.86,5909.86,136
2004/11/9,10:15:00,5914.78,5914.78,5914.78,5914.78,133
2004/11/9,10:16:00,5913.67,5913.67,5913.67,5913.67,111
2004/11/9,10:17:00,5912.10,5912.10,5912.10,5912.10,172
2004/11/9,10:18:00,5912.47,5912.47,5912.47,5912.47,114
2004/11/9,10:19:00,5911.98,5911.98,5911.98,5911.98,120
2004/11/9,10:20:00,5909.26,5909.26,5909.26,5909.26,146
2004/11/9,10:21:00,5913.02,5913.02,5913.02,5913.02,95
2004/11/9,10:22:00,5911.74,5911.74,5911.74,5911.74,90
2004/11/9,10:23:00,5908.80,5908.80,5908.80,5908.80,114
2004/11/9,10:24:00,5907.32,5907.32,5907.32,5907.32,101
2004/11/9,10:25:00,5910.12,5910.12,5910.12,5910.12,132
2004/11/9,10:26:00,5911.41,5911.41,5911.41,5911.41,97
2004/11/9,10:27:00,5908.64,5908.64,5908.64,5908.64,93
2004/11/9,10:28:00,5908.81,5908.81,5908.81,5908.81,74
2004/11/9,10:29:00,5911.45,5911.45,5911.45,5911.45,78
2004/11/9,10:30:00,5910.29,5910.29,5910.29,5910.29,71
2004/11/9,10:31:00,5909.60,5909.60,5909.60,5909.60,85
2004/11/9,10:32:00,5911.12,5911.12,5911.12,5911.12,121
2004/11/9,10:33:00,5908.13,5908.13,5908.13,5908.13,84
2004/11/9,10:34:00,5908.37,5908.37,5908.37,5908.37,97
2004/11/9,10:35:00,5909.26,5909.26,5909.26,5909.26,91
2004/11/9,10:36:00,5904.07,5904.07,5904.07,5904.07,110
2004/11/9,10:37:00,5904.31,5904.31,5904.31,5904.31,131
2004/11/9,10:38:00,5904.48,5904.48,5904.48,5904.48,126
2004/11/9,10:39:00,5905.39,5905.39,5905.39,5905.39,176
2004/11/9,10:40:00,5900.03,5900.03,5900.03,5900.03,136
2004/11/9,10:41:00,5903.70,5903.70,5903.70,5903.70,129
2004/11/9,10:42:00,5904.30,5904.30,5904.30,5904.30,127
2004/11/9,10:43:00,5903.81,5903.81,5903.81,5903.81,117
2004/11/9,10:44:00,5906.64,5906.64,5906.64,5906.64,143
2004/11/9,10:45:00,5904.98,5904.98,5904.98,5904.98,217
2004/11/9,10:46:00,5907.70,5907.70,5907.70,5907.70,139
2004/11/9,10:47:00,5908.69,5908.69,5908.69,5908.69,103
2004/11/9,10:48:00,5907.44,5907.44,5907.44,5907.44,107
2004/11/9,10:49:00,5908.09,5908.09,5908.09,5908.09,92
2004/11/9,10:50:00,5906.40,5906.40,5906.40,5906.40,74
2004/11/9,10:51:00,5906.31,5906.31,5906.31,5906.31,88
2004/11/9,10:52:00,5906.94,5906.94,5906.94,5906.94,108
2004/11/9,10:53:00,5907.38,5907.38,5907.38,5907.38,76
2004/11/9,10:54:00,5910.16,5910.16,5910.16,5910.16,83
2004/11/9,10:55:00,5911.04,5911.04,5911.04,5911.04,92
2004/11/9,10:56:00,5909.51,5909.51,5909.51,5909.51,142
2004/11/9,10:57:00,5911.14,5911.14,5911.14,5911.14,132
2004/11/9,10:58:00,5911.40,5911.40,5911.40,5911.40,211
2004/11/9,10:59:00,5912.15,5912.15,5912.15,5912.15,227
2004/11/9,11:00:00,5914.17,5914.17,5914.17,5914.17,196
2004/11/9,11:01:00,5915.25,5915.25,5915.25,5915.25,178
2004/11/9,11:02:00,5914.11,5914.11,5914.11,5914.11,177
2004/11/9,11:03:00,5913.15,5913.15,5913.15,5913.15,157
2004/11/9,11:04:00,5915.20,5915.20,5915.20,5915.20,108
2004/11/9,11:05:00,5915.04,5915.04,5915.04,5915.04,133
2004/11/9,11:06:00,5916.09,5916.09,5916.09,5916.09,107
2004/11/9,11:07:00,5914.28,5914.28,5914.28,5914.28,121
2004/11/9,11:08:00,5914.01,5914.01,5914.01,5914.01,131
2004/11/9,11:09:00,5916.66,5916.66,5916.66,5916.66,95
2004/11/9,11:10:00,5914.04,5914.04,5914.04,5914.04,85
2004/11/9,11:11:00,5916.17,5916.17,5916.17,5916.17,98
2004/11/9,11:12:00,5917.79,5917.79,5917.79,5917.79,131
2004/11/9,11:13:00,5914.27,5914.27,5914.27,5914.27,95
2004/11/9,11:14:00,5916.16,5916.16,5916.16,5916.16,119
2004/11/9,11:15:00,5914.48,5914.48,5914.48,5914.48,79
2004/11/9,11:16:00,5921.84,5921.84,5921.84,5921.84,198
2004/11/9,11:17:00,5917.51,5917.51,5917.51,5917.51,126
2004/11/9,11:18:00,5920.60,5920.60,5920.60,5920.60,142
2004/11/9,11:19:00,5921.78,5921.78,5921.78,5921.78,122
2004/11/9,11:20:00,5920.41,5920.41,5920.41,5920.41,125
2004/11/9,11:21:00,5921.80,5921.80,5921.80,5921.80,132
2004/11/9,11:22:00,5922.40,5922.40,5922.40,5922.40,135
2004/11/9,11:23:00,5920.74,5920.74,5920.74,5920.74,135
2004/11/9,11:24:00,5917.52,5917.52,5917.52,5917.52,142
2004/11/9,11:25:00,5921.36,5921.36,5921.36,5921.36,122
2004/11/9,11:26:00,5919.87,5919.87,5919.87,5919.87,184
2004/11/9,11:27:00,5921.47,5921.47,5921.47,5921.47,183
2004/11/9,11:28:00,5923.11,5923.11,5923.11,5923.11,206
2004/11/9,11:29:00,5925.84,5925.84,5925.84,5925.84,224
2004/11/9,11:30:00,5922.27,5922.27,5922.27,5922.27,218
2004/11/9,11:31:00,5926.52,5926.52,5926.52,5926.52,143
2004/11/9,11:32:00,5920.54,5920.54,5920.54,5920.54,108
2004/11/9,11:33:00,5923.21,5923.21,5923.21,5923.21,114
2004/11/9,11:34:00,5924.85,5924.85,5924.85,5924.85,117
2004/11/9,11:35:00,5926.04,5926.04,5926.04,5926.04,123
2004/11/9,11:36:00,5925.98,5925.98,5925.98,5925.98,156
2004/11/9,11:37:00,5924.34,5924.34,5924.34,5924.34,150
2004/11/9,11:38:00,5924.30,5924.30,5924.30,5924.30,119
2004/11/9,11:39:00,5923.48,5923.48,5923.48,5923.48,100
2004/11/9,11:40:00,5926.25,5926.25,5926.25,5926.25,107
2004/11/9,11:41:00,5923.19,5923.19,5923.19,5923.19,102
2004/11/9,11:42:00,5922.19,5922.19,5922.19,5922.19,107
2004/11/9,11:43:00,5928.48,5928.48,5928.48,5928.48,104
2004/11/9,11:44:00,5922.64,5922.64,5922.64,5922.64,114
2004/11/9,11:45:00,5924.34,5924.34,5924.34,5924.34,97
2004/11/9,11:46:00,5925.44,5925.44,5925.44,5925.44,91
2004/11/9,11:47:00,5926.57,5926.57,5926.57,5926.57,120
2004/11/9,11:48:00,5929.20,5929.20,5929.20,5929.20,122
2004/11/9,11:49:00,5925.38,5925.38,5925.38,5925.38,135
2004/11/9,11:50:00,5925.88,5925.88,5925.88,5925.88,114
2004/11/9,11:51:00,5926.45,5926.45,5926.45,5926.45,137
2004/11/9,11:52:00,5923.62,5923.62,5923.62,5923.62,130
2004/11/9,11:53:00,5927.20,5927.20,5927.20,5927.20,153
2004/11/9,11:54:00,5929.73,5929.73,5929.73,5929.73,161
2004/11/9,11:55:00,5929.19,5929.19,5929.19,5929.19,104
2004/11/9,11:56:00,5929.27,5929.27,5929.27,5929.27,135
2004/11/9,11:57:00,5930.00,5930.00,5930.00,5930.00,109
2004/11/9,11:58:00,5931.10,5931.10,5931.10,5931.10,98
2004/11/9,11:59:00,5929.02,5929.02,5929.02,5929.02,101
2004/11/9,12:00:00,5929.71,5929.71,5929.71,5929.71,141
2004/11/9,12:01:00,5930.16,5930.16,5930.16,5930.16,108
2004/11/9,12:02:00,5930.89,5930.89,5930.89,5930.89,92
2004/11/9,12:03:00,5928.47,5928.47,5928.47,5928.47,129
2004/11/9,12:04:00,5931.47,5931.47,5931.47,5931.47,96
2004/11/9,12:05:00,5929.58,5929.58,5929.58,5929.58,124
2004/11/9,12:06:00,5930.11,5930.11,5930.11,5930.11,126
2004/11/9,12:07:00,5932.01,5932.01,5932.01,5932.01,105
2004/11/9,12:08:00,5931.42,5931.42,5931.42,5931.42,88
2004/11/9,12:09:00,5932.12,5932.12,5932.12,5932.12,75
2004/11/9,12:10:00,5928.36,5928.36,5928.36,5928.36,98
2004/11/9,12:11:00,5933.24,5933.24,5933.24,5933.24,102
2004/11/9,12:12:00,5929.63,5929.63,5929.63,5929.63,99
2004/11/9,12:13:00,5931.03,5931.03,5931.03,5931.03,68
2004/11/9,12:14:00,5928.90,5928.90,5928.90,5928.90,104
2004/11/9,12:15:00,5929.30,5929.30,5929.30,5929.30,100
2004/11/9,12:16:00,5925.16,5925.16,5925.16,5925.16,93
2004/11/9,12:17:00,5930.51,5930.51,5930.51,5930.51,119
2004/11/9,12:18:00,5924.41,5924.41,5924.41,5924.41,100
2004/11/9,12:19:00,5926.89,5926.89,5926.89,5926.89,136
2004/11/9,12:20:00,5922.61,5922.61,5922.61,5922.61,151
2004/11/9,12:21:00,5924.35,5924.35,5924.35,5924.35,157
2004/11/9,12:22:00,5926.21,5926.21,5926.21,5926.21,189
2004/11/9,12:23:00,5925.75,5925.75,5925.75,5925.75,145
2004/11/9,12:24:00,5924.01,5924.01,5924.01,5924.01,142
2004/11/9,12:25:00,5926.83,5926.83,5926.83,5926.83,135
2004/11/9,12:26:00,5922.63,5922.63,5922.63,5922.63,94
2004/11/9,12:27:00,5926.85,5926.85,5926.85,5926.85,109
2004/11/9,12:28:00,5924.96,5924.96,5924.96,5924.96,140
2004/11/9,12:29:00,5921.17,5921.17,5921.17,5921.17,86
2004/11/9,12:30:00,5922.45,5922.45,5922.45,5922.45,130
2004/11/9,12:31:00,5923.36,5923.36,5923.36,5923.36,154
2004/11/9,12:32:00,5921.03,5921.03,5921.03,5921.03,136
2004/11/9,12:33:00,5922.26,5922.26,5922.26,5922.26,115
2004/11/9,12:34:00,5921.80,5921.80,5921.80,5921.80,164
2004/11/9,12:35:00,5919.66,5919.66,5919.66,5919.66,121
2004/11/9,12:36:00,5924.23,5924.23,5924.23,5924.23,120
2004/11/9,12:37:00,5920.51,5920.51,5920.51,5920.51,138
2004/11/9,12:38:00,5924.75,5924.75,5924.75,5924.75,122
2004/11/9,12:39:00,5920.58,5920.58,5920.58,5920.58,104
2004/11/9,12:40:00,5920.92,5920.92,5920.92,5920.92,146
2004/11/9,12:41:00,5921.07,5921.07,5921.07,5921.07,131
2004/11/9,12:42:00,5924.47,5924.47,5924.47,5924.47,113
2004/11/9,12:43:00,5922.49,5922.49,5922.49,5922.49,134
2004/11/9,12:44:00,5922.46,5922.46,5922.46,5922.46,125
2004/11/9,12:45:00,5922.49,5922.49,5922.49,5922.49,114
2004/11/9,12:46:00,5922.32,5922.32,5922.32,5922.32,119
2004/11/9,12:47:00,5921.15,5921.15,5921.15,5921.15,94
2004/11/9,12:48:00,5923.05,5923.05,5923.05,5923.05,168
2004/11/9,12:49:00,5919.67,5919.67,5919.67,5919.67,149
2004/11/9,12:50:00,5920.56,5920.56,5920.56,5920.56,136
2004/11/9,12:51:00,5920.50,5920.50,5920.50,5920.50,104
2004/11/9,12:52:00,5921.97,5921.97,5921.97,5921.97,172
2004/11/9,12:53:00,5919.27,5919.27,5919.27,5919.27,137
2004/11/9,12:54:00,5922.32,5922.32,5922.32,5922.32,121
2004/11/9,12:55:00,5916.52,5916.52,5916.52,5916.52,116
2004/11/9,12:56:00,5918.72,5918.72,5918.72,5918.72,130
2004/11/9,12:57:00,5916.05,5916.05,5916.05,5916.05,245
2004/11/9,12:58:00,5919.48,5919.48,5919.48,5919.48,149
2004/11/9,12:59:00,5918.89,5918.89,5918.89,5918.89,155
2004/11/9,13:00:00,5921.90,5921.90,5921.90,5921.90,138
2004/11/9,13:01:00,5921.56,5921.56,5921.56,5921.56,209
2004/11/9,13:02:00,5923.40,5923.40,5923.40,5923.40,212
2004/11/9,13:03:00,5923.34,5923.34,5923.34,5923.34,138
2004/11/9,13:04:00,5924.28,5924.28,5924.28,5924.28,144
2004/11/9,13:05:00,5925.79,5925.79,5925.79,5925.79,137
2004/11/9,13:06:00,5926.39,5926.39,5926.39,5926.39,173
2004/11/9,13:07:00,5924.50,5924.50,5924.50,5924.50,164
2004/11/9,13:08:00,5925.56,5925.56,5925.56,5925.56,188
2004/11/9,13:09:00,5923.63,5923.63,5923.63,5923.63,227
2004/11/9,13:10:00,5926.18,5926.18,5926.18,5926.18,204
2004/11/9,13:11:00,5924.26,5924.26,5924.26,5924.26,216
2004/11/9,13:12:00,5926.45,5926.45,5926.45,5926.45,184
2004/11/9,13:13:00,5921.59,5921.59,5921.59,5921.59,184
2004/11/9,13:14:00,5920.05,5920.05,5920.05,5920.05,220
2004/11/9,13:15:00,5925.17,5925.17,5925.17,5925.17,145
2004/11/9,13:16:00,5922.57,5922.57,5922.57,5922.57,245
2004/11/9,13:17:00,5924.17,5924.17,5924.17,5924.17,223
2004/11/9,13:18:00,5928.66,5928.66,5928.66,5928.66,193
2004/11/9,13:19:00,5926.89,5926.89,5926.89,5926.89,221
2004/11/9,13:20:00,5925.60,5925.60,5925.60,5925.60,275
2004/11/9,13:21:00,5929.87,5929.87,5929.87,5929.87,201
2004/11/9,13:22:00,5930.32,5930.32,5930.32,5930.32,230
2004/11/9,13:23:00,5935.25,5935.25,5935.25,5935.25,310
2004/11/9,13:24:00,5935.54,5935.54,5935.54,5935.54,374
2004/11/9,13:25:00,5932.19,5932.19,5932.19,5932.19,360
2004/11/9,13:26:00,5932.22,5932.22,5932.22,5932.22,0
2004/11/9,13:27:00,5932.22,5932.22,5932.22,5932.22,0
2004/11/9,13:28:00,5932.22,5932.22,5932.22,5932.22,0
2004/11/9,13:29:00,5932.22,5932.22,5932.22,5932.22,0
2004/11/9,13:30:00,5945.20,5945.20,5945.20,5945.20,5068
2004/11/10,09:00:00,5945.20,5945.20,5945.20,5945.20,260
2004/11/10,09:01:00,5948.38,5948.38,5948.38,5948.38,5211
2004/11/10,09:02:00,5950.10,5950.10,5950.10,5950.10,562
2004/11/10,09:03:00,5943.88,5943.88,5943.88,5943.88,684
2004/11/10,09:04:00,5943.14,5943.14,5943.14,5943.14,610
2004/11/10,09:05:00,5938.69,5938.69,5938.69,5938.69,585
2004/11/10,09:06:00,5936.30,5936.30,5936.30,5936.30,608
2004/11/10,09:07:00,5936.15,5936.15,5936.15,5936.15,526
2004/11/10,09:08:00,5936.39,5936.39,5936.39,5936.39,505
2004/11/10,09:09:00,5938.30,5938.30,5938.30,5938.30,600
2004/11/10,09:10:00,5938.99,5938.99,5938.99,5938.99,530
2004/11/10,09:11:00,5931.17,5931.17,5931.17,5931.17,440
2004/11/10,09:12:00,5934.14,5934.14,5934.14,5934.14,423
2004/11/10,09:13:00,5932.79,5932.79,5932.79,5932.79,452
2004/11/10,09:14:00,5931.02,5931.02,5931.02,5931.02,367
2004/11/10,09:15:00,5925.35,5925.35,5925.35,5925.35,339
2004/11/10,09:16:00,5927.76,5927.76,5927.76,5927.76,431
2004/11/10,09:17:00,5927.55,5927.55,5927.55,5927.55,418
2004/11/10,09:18:00,5931.06,5931.06,5931.06,5931.06,322
2004/11/10,09:19:00,5924.04,5924.04,5924.04,5924.04,326
2004/11/10,09:20:00,5922.48,5922.48,5922.48,5922.48,347
2004/11/10,09:21:00,5924.16,5924.16,5924.16,5924.16,639
2004/11/10,09:22:00,5931.80,5931.80,5931.80,5931.80,348
2004/11/10,09:23:00,5926.79,5926.79,5926.79,5926.79,373
2004/11/10,09:24:00,5928.22,5928.22,5928.22,5928.22,342
2004/11/10,09:25:00,5925.29,5925.29,5925.29,5925.29,313
2004/11/10,09:26:00,5924.58,5924.58,5924.58,5924.58,341
2004/11/10,09:27:00,5928.99,5928.99,5928.99,5928.99,330
2004/11/10,09:28:00,5932.25,5932.25,5932.25,5932.25,324
2004/11/10,09:29:00,5929.00,5929.00,5929.00,5929.00,260
2004/11/10,09:30:00,5934.06,5934.06,5934.06,5934.06,306
2004/11/10,09:31:00,5931.01,5931.01,5931.01,5931.01,262
2004/11/10,09:32:00,5927.89,5927.89,5927.89,5927.89,346
2004/11/10,09:33:00,5929.23,5929.23,5929.23,5929.23,291
2004/11/10,09:34:00,5927.27,5927.27,5927.27,5927.27,264
2004/11/10,09:35:00,5925.76,5925.76,5925.76,5925.76,320
2004/11/10,09:36:00,5925.46,5925.46,5925.46,5925.46,285
2004/11/10,09:37:00,5929.71,5929.71,5929.71,5929.71,172
2004/11/10,09:38:00,5929.02,5929.02,5929.02,5929.02,204
2004/11/10,09:39:00,5930.89,5930.89,5930.89,5930.89,186
2004/11/10,09:40:00,5930.46,5930.46,5930.46,5930.46,236
2004/11/10,09:41:00,5928.54,5928.54,5928.54,5928.54,150
2004/11/10,09:42:00,5927.82,5927.82,5927.82,5927.82,282
2004/11/10,09:43:00,5923.35,5923.35,5923.35,5923.35,233
2004/11/10,09:44:00,5922.58,5922.58,5922.58,5922.58,225
2004/11/10,09:45:00,5919.48,5919.48,5919.48,5919.48,237
2004/11/10,09:46:00,5919.00,5919.00,5919.00,5919.00,220
2004/11/10,09:47:00,5916.46,5916.46,5916.46,5916.46,261
2004/11/10,09:48:00,5913.20,5913.20,5913.20,5913.20,296
2004/11/10,09:49:00,5912.04,5912.04,5912.04,5912.04,521
2004/11/10,09:50:00,5909.04,5909.04,5909.04,5909.04,402
2004/11/10,09:51:00,5912.36,5912.36,5912.36,5912.36,304
2004/11/10,09:52:00,5905.00,5905.00,5905.00,5905.00,315
2004/11/10,09:53:00,5908.54,5908.54,5908.54,5908.54,288
2004/11/10,09:54:00,5904.60,5904.60,5904.60,5904.60,350
2004/11/10,09:55:00,5908.39,5908.39,5908.39,5908.39,345
2004/11/10,09:56:00,5904.57,5904.57,5904.57,5904.57,345
2004/11/10,09:57:00,5908.93,5908.93,5908.93,5908.93,279
2004/11/10,09:58:00,5910.38,5910.38,5910.38,5910.38,245
2004/11/10,09:59:00,5905.76,5905.76,5905.76,5905.76,187
2004/11/10,10:00:00,5907.81,5907.81,5907.81,5907.81,188
2004/11/10,10:01:00,5912.01,5912.01,5912.01,5912.01,228
2004/11/10,10:02:00,5911.12,5911.12,5911.12,5911.12,232
2004/11/10,10:03:00,5914.16,5914.16,5914.16,5914.16,140
2004/11/10,10:04:00,5911.09,5911.09,5911.09,5911.09,162
2004/11/10,10:05:00,5912.75,5912.75,5912.75,5912.75,112
2004/11/10,10:06:00,5909.79,5909.79,5909.79,5909.79,103
2004/11/10,10:07:00,5910.12,5910.12,5910.12,5910.12,87
2004/11/10,10:08:00,5908.86,5908.86,5908.86,5908.86,128
2004/11/10,10:09:00,5907.01,5907.01,5907.01,5907.01,136
2004/11/10,10:10:00,5905.17,5905.17,5905.17,5905.17,117
2004/11/10,10:11:00,5905.62,5905.62,5905.62,5905.62,210
2004/11/10,10:12:00,5904.83,5904.83,5904.83,5904.83,161
2004/11/10,10:13:00,5902.75,5902.75,5902.75,5902.75,137
2004/11/10,10:14:00,5900.98,5900.98,5900.98,5900.98,163
2004/11/10,10:15:00,5900.50,5900.50,5900.50,5900.50,163
2004/11/10,10:16:00,5900.70,5900.70,5900.70,5900.70,176
2004/11/10,10:17:00,5901.56,5901.56,5901.56,5901.56,169
2004/11/10,10:18:00,5899.25,5899.25,5899.25,5899.25,157
2004/11/10,10:19:00,5905.25,5905.25,5905.25,5905.25,169
2004/11/10,10:20:00,5902.43,5902.43,5902.43,5902.43,164
2004/11/10,10:21:00,5903.36,5903.36,5903.36,5903.36,146
2004/11/10,10:22:00,5907.09,5907.09,5907.09,5907.09,132
2004/11/10,10:23:00,5905.24,5905.24,5905.24,5905.24,185
2004/11/10,10:24:00,5909.19,5909.19,5909.19,5909.19,176
2004/11/10,10:25:00,5906.93,5906.93,5906.93,5906.93,148
2004/11/10,10:26:00,5910.21,5910.21,5910.21,5910.21,163
2004/11/10,10:27:00,5908.06,5908.06,5908.06,5908.06,145
2004/11/10,10:28:00,5909.19,5909.19,5909.19,5909.19,132
2004/11/10,10:29:00,5909.41,5909.41,5909.41,5909.41,141
2004/11/10,10:30:00,5913.48,5913.48,5913.48,5913.48,154
2004/11/10,10:31:00,5917.41,5917.41,5917.41,5917.41,180
2004/11/10,10:32:00,5920.14,5920.14,5920.14,5920.14,187
2004/11/10,10:33:00,5917.86,5917.86,5917.86,5917.86,299
2004/11/10,10:34:00,5920.22,5920.22,5920.22,5920.22,227
2004/11/10,10:35:00,5921.62,5921.62,5921.62,5921.62,159
2004/11/10,10:36:00,5920.34,5920.34,5920.34,5920.34,184
2004/11/10,10:37:00,5923.92,5923.92,5923.92,5923.92,217
2004/11/10,10:38:00,5921.65,5921.65,5921.65,5921.65,142
2004/11/10,10:39:00,5921.19,5921.19,5921.19,5921.19,127
2004/11/10,10:40:00,5918.94,5918.94,5918.94,5918.94,167
2004/11/10,10:41:00,5918.77,5918.77,5918.77,5918.77,118
2004/11/10,10:42:00,5917.21,5917.21,5917.21,5917.21,110
2004/11/10,10:43:00,5921.07,5921.07,5921.07,5921.07,134
2004/11/10,10:44:00,5923.20,5923.20,5923.20,5923.20,101
2004/11/10,10:45:00,5916.60,5916.60,5916.60,5916.60,89
2004/11/10,10:46:00,5920.59,5920.59,5920.59,5920.59,144
2004/11/10,10:47:00,5918.62,5918.62,5918.62,5918.62,127
2004/11/10,10:48:00,5918.69,5918.69,5918.69,5918.69,132
2004/11/10,10:49:00,5917.25,5917.25,5917.25,5917.25,121
2004/11/10,10:50:00,5917.52,5917.52,5917.52,5917.52,78
2004/11/10,10:51:00,5917.47,5917.47,5917.47,5917.47,108
2004/11/10,10:52:00,5921.97,5921.97,5921.97,5921.97,79
2004/11/10,10:53:00,5924.42,5924.42,5924.42,5924.42,124
2004/11/10,10:54:00,5922.70,5922.70,5922.70,5922.70,88
2004/11/10,10:55:00,5921.87,5921.87,5921.87,5921.87,176
2004/11/10,10:56:00,5925.17,5925.17,5925.17,5925.17,102
2004/11/10,10:57:00,5924.46,5924.46,5924.46,5924.46,122
2004/11/10,10:58:00,5924.65,5924.65,5924.65,5924.65,106
2004/11/10,10:59:00,5922.98,5922.98,5922.98,5922.98,136
2004/11/10,11:00:00,5924.26,5924.26,5924.26,5924.26,155
2004/11/10,11:01:00,5918.14,5918.14,5918.14,5918.14,122
2004/11/10,11:02:00,5927.75,5927.75,5927.75,5927.75,119
2004/11/10,11:03:00,5922.76,5922.76,5922.76,5922.76,97
2004/11/10,11:04:00,5926.11,5926.11,5926.11,5926.11,111
2004/11/10,11:05:00,5925.26,5925.26,5925.26,5925.26,107
2004/11/10,11:06:00,5922.95,5922.95,5922.95,5922.95,120
2004/11/10,11:07:00,5918.45,5918.45,5918.45,5918.45,112
2004/11/10,11:08:00,5920.04,5920.04,5920.04,5920.04,135
2004/11/10,11:09:00,5922.30,5922.30,5922.30,5922.30,161
2004/11/10,11:10:00,5918.38,5918.38,5918.38,5918.38,120
2004/11/10,11:11:00,5918.86,5918.86,5918.86,5918.86,132
2004/11/10,11:12:00,5918.93,5918.93,5918.93,5918.93,110
2004/11/10,11:13:00,5921.09,5921.09,5921.09,5921.09,95
2004/11/10,11:14:00,5923.14,5923.14,5923.14,5923.14,85
2004/11/10,11:15:00,5923.09,5923.09,5923.09,5923.09,132
2004/11/10,11:16:00,5919.22,5919.22,5919.22,5919.22,83
2004/11/10,11:17:00,5923.20,5923.20,5923.20,5923.20,90
2004/11/10,11:18:00,5924.38,5924.38,5924.38,5924.38,102
2004/11/10,11:19:00,5924.26,5924.26,5924.26,5924.26,91
2004/11/10,11:20:00,5923.47,5923.47,5923.47,5923.47,69
2004/11/10,11:21:00,5924.77,5924.77,5924.77,5924.77,127
2004/11/10,11:22:00,5920.85,5920.85,5920.85,5920.85,152
2004/11/10,11:23:00,5919.28,5919.28,5919.28,5919.28,111
2004/11/10,11:24:00,5919.08,5919.08,5919.08,5919.08,135
2004/11/10,11:25:00,5920.78,5920.78,5920.78,5920.78,173
2004/11/10,11:26:00,5926.40,5926.40,5926.40,5926.40,169
2004/11/10,11:27:00,5922.80,5922.80,5922.80,5922.80,213
2004/11/10,11:28:00,5921.78,5921.78,5921.78,5921.78,150
2004/11/10,11:29:00,5922.82,5922.82,5922.82,5922.82,195
2004/11/10,11:30:00,5923.37,5923.37,5923.37,5923.37,137
2004/11/10,11:31:00,5922.68,5922.68,5922.68,5922.68,108
2004/11/10,11:32:00,5924.64,5924.64,5924.64,5924.64,101
2004/11/10,11:33:00,5920.99,5920.99,5920.99,5920.99,93
2004/11/10,11:34:00,5920.46,5920.46,5920.46,5920.46,90
2004/11/10,11:35:00,5922.70,5922.70,5922.70,5922.70,104
2004/11/10,11:36:00,5921.72,5921.72,5921.72,5921.72,80
2004/11/10,11:37:00,5921.70,5921.70,5921.70,5921.70,110
2004/11/10,11:38:00,5921.07,5921.07,5921.07,5921.07,72
2004/11/10,11:39:00,5920.53,5920.53,5920.53,5920.53,87
2004/11/10,11:40:00,5920.59,5920.59,5920.59,5920.59,85
2004/11/10,11:41:00,5917.14,5917.14,5917.14,5917.14,124
2004/11/10,11:42:00,5923.60,5923.60,5923.60,5923.60,123
2004/11/10,11:43:00,5918.33,5918.33,5918.33,5918.33,75
2004/11/10,11:44:00,5920.51,5920.51,5920.51,5920.51,103
2004/11/10,11:45:00,5922.91,5922.91,5922.91,5922.91,190
2004/11/10,11:46:00,5919.94,5919.94,5919.94,5919.94,94
2004/11/10,11:47:00,5925.35,5925.35,5925.35,5925.35,145
2004/11/10,11:48:00,5925.03,5925.03,5925.03,5925.03,139
2004/11/10,11:49:00,5924.75,5924.75,5924.75,5924.75,104
2004/11/10,11:50:00,5924.64,5924.64,5924.64,5924.64,91
2004/11/10,11:51:00,5926.33,5926.33,5926.33,5926.33,87
2004/11/10,11:52:00,5927.14,5927.14,5927.14,5927.14,129
2004/11/10,11:53:00,5923.02,5923.02,5923.02,5923.02,117
2004/11/10,11:54:00,5926.04,5926.04,5926.04,5926.04,114
2004/11/10,11:55:00,5929.83,5929.83,5929.83,5929.83,134
2004/11/10,11:56:00,5928.68,5928.68,5928.68,5928.68,121
2004/11/10,11:57:00,5928.96,5928.96,5928.96,5928.96,102
2004/11/10,11:58:00,5926.93,5926.93,5926.93,5926.93,86
2004/11/10,11:59:00,5926.69,5926.69,5926.69,5926.69,102
2004/11/10,12:00:00,5925.31,5925.31,5925.31,5925.31,143
2004/11/10,12:01:00,5929.50,5929.50,5929.50,5929.50,157
2004/11/10,12:02:00,5927.46,5927.46,5927.46,5927.46,128
2004/11/10,12:03:00,5926.67,5926.67,5926.67,5926.67,136
2004/11/10,12:04:00,5929.32,5929.32,5929.32,5929.32,154
2004/11/10,12:05:00,5926.06,5926.06,5926.06,5926.06,148
2004/11/10,12:06:00,5929.32,5929.32,5929.32,5929.32,134
2004/11/10,12:07:00,5930.26,5930.26,5930.26,5930.26,151
2004/11/10,12:08:00,5931.77,5931.77,5931.77,5931.77,119
2004/11/10,12:09:00,5924.52,5924.52,5924.52,5924.52,150
2004/11/10,12:10:00,5928.19,5928.19,5928.19,5928.19,142
2004/11/10,12:11:00,5931.70,5931.70,5931.70,5931.70,115
2004/11/10,12:12:00,5930.98,5930.98,5930.98,5930.98,163
2004/11/10,12:13:00,5934.01,5934.01,5934.01,5934.01,129
2004/11/10,12:14:00,5929.14,5929.14,5929.14,5929.14,144
2004/11/10,12:15:00,5936.73,5936.73,5936.73,5936.73,169
2004/11/10,12:16:00,5935.12,5935.12,5935.12,5935.12,181
2004/11/10,12:17:00,5939.29,5939.29,5939.29,5939.29,250
2004/11/10,12:18:00,5938.79,5938.79,5938.79,5938.79,285
2004/11/10,12:19:00,5939.75,5939.75,5939.75,5939.75,248
2004/11/10,12:20:00,5939.05,5939.05,5939.05,5939.05,258
2004/11/10,12:21:00,5936.96,5936.96,5936.96,5936.96,198
2004/11/10,12:22:00,5936.17,5936.17,5936.17,5936.17,215
2004/11/10,12:23:00,5938.88,5938.88,5938.88,5938.88,338
2004/11/10,12:24:00,5933.65,5933.65,5933.65,5933.65,267
2004/11/10,12:25:00,5933.53,5933.53,5933.53,5933.53,214
2004/11/10,12:26:00,5936.74,5936.74,5936.74,5936.74,180
2004/11/10,12:27:00,5930.02,5930.02,5930.02,5930.02,191
2004/11/10,12:28:00,5930.71,5930.71,5930.71,5930.71,236
2004/11/10,12:29:00,5930.96,5930.96,5930.96,5930.96,174
2004/11/10,12:30:00,5929.94,5929.94,5929.94,5929.94,129
2004/11/10,12:31:00,5928.34,5928.34,5928.34,5928.34,107
2004/11/10,12:32:00,5931.16,5931.16,5931.16,5931.16,159
2004/11/10,12:33:00,5933.32,5933.32,5933.32,5933.32,141
2004/11/10,12:34:00,5928.89,5928.89,5928.89,5928.89,132
2004/11/10,12:35:00,5936.60,5936.60,5936.60,5936.60,126
2004/11/10,12:36:00,5930.45,5930.45,5930.45,5930.45,106
2004/11/10,12:37:00,5934.67,5934.67,5934.67,5934.67,137
2004/11/10,12:38:00,5930.66,5930.66,5930.66,5930.66,184
2004/11/10,12:39:00,5934.76,5934.76,5934.76,5934.76,175
2004/11/10,12:40:00,5938.83,5938.83,5938.83,5938.83,182
2004/11/10,12:41:00,5939.98,5939.98,5939.98,5939.98,195
2004/11/10,12:42:00,5933.60,5933.60,5933.60,5933.60,298
2004/11/10,12:43:00,5940.84,5940.84,5940.84,5940.84,274
2004/11/10,12:44:00,5939.27,5939.27,5939.27,5939.27,303
2004/11/10,12:45:00,5943.95,5943.95,5943.95,5943.95,222
2004/11/10,12:46:00,5943.70,5943.70,5943.70,5943.70,262
2004/11/10,12:47:00,5939.90,5939.90,5939.90,5939.90,234
2004/11/10,12:48:00,5943.46,5943.46,5943.46,5943.46,265
2004/11/10,12:49:00,5941.37,5941.37,5941.37,5941.37,327
2004/11/10,12:50:00,5945.86,5945.86,5945.86,5945.86,233
2004/11/10,12:51:00,5940.60,5940.60,5940.60,5940.60,266
2004/11/10,12:52:00,5946.76,5946.76,5946.76,5946.76,196
2004/11/10,12:53:00,5949.39,5949.39,5949.39,5949.39,177
2004/11/10,12:54:00,5944.39,5944.39,5944.39,5944.39,129
2004/11/10,12:55:00,5943.88,5943.88,5943.88,5943.88,213
2004/11/10,12:56:00,5941.95,5941.95,5941.95,5941.95,201
2004/11/10,12:57:00,5942.81,5942.81,5942.81,5942.81,195
2004/11/10,12:58:00,5947.03,5947.03,5947.03,5947.03,205
2004/11/10,12:59:00,5945.28,5945.28,5945.28,5945.28,219
2004/11/10,13:00:00,5941.27,5941.27,5941.27,5941.27,250
2004/11/10,13:01:00,5946.88,5946.88,5946.88,5946.88,309
2004/11/10,13:02:00,5939.28,5939.28,5939.28,5939.28,201
2004/11/10,13:03:00,5941.37,5941.37,5941.37,5941.37,295
2004/11/10,13:04:00,5944.56,5944.56,5944.56,5944.56,218
2004/11/10,13:05:00,5942.14,5942.14,5942.14,5942.14,200
2004/11/10,13:06:00,5945.05,5945.05,5945.05,5945.05,209
2004/11/10,13:07:00,5947.71,5947.71,5947.71,5947.71,222
2004/11/10,13:08:00,5949.79,5949.79,5949.79,5949.79,216
2004/11/10,13:09:00,5951.52,5951.52,5951.52,5951.52,257
2004/11/10,13:10:00,5945.32,5945.32,5945.32,5945.32,235
2004/11/10,13:11:00,5950.29,5950.29,5950.29,5950.29,229
2004/11/10,13:12:00,5955.64,5955.64,5955.64,5955.64,318
2004/11/10,13:13:00,5949.72,5949.72,5949.72,5949.72,299
2004/11/10,13:14:00,5957.00,5957.00,5957.00,5957.00,353
2004/11/10,13:15:00,5953.47,5953.47,5953.47,5953.47,392
2004/11/10,13:16:00,5957.54,5957.54,5957.54,5957.54,317
2004/11/10,13:17:00,5956.76,5956.76,5956.76,5956.76,378
2004/11/10,13:18:00,5956.31,5956.31,5956.31,5956.31,322
2004/11/10,13:19:00,5955.14,5955.14,5955.14,5955.14,376
2004/11/10,13:20:00,5956.35,5956.35,5956.35,5956.35,472
2004/11/10,13:21:00,5955.12,5955.12,5955.12,5955.12,513
2004/11/10,13:22:00,5955.37,5955.37,5955.37,5955.37,500
2004/11/10,13:23:00,5957.38,5957.38,5957.38,5957.38,500
2004/11/10,13:24:00,5957.58,5957.58,5957.58,5957.58,566
2004/11/10,13:25:00,5952.78,5952.78,5952.78,5952.78,464
2004/11/10,13:26:00,5952.76,5952.76,5952.76,5952.76,0
2004/11/10,13:27:00,5952.76,5952.76,5952.76,5952.76,0
2004/11/10,13:28:00,5952.76,5952.76,5952.76,5952.76,0
2004/11/10,13:29:00,5952.76,5952.76,5952.76,5952.76,0
2004/11/10,13:30:00,5948.49,5948.49,5948.49,5948.49,4860
2004/11/11,09:00:00,5948.49,5948.49,5948.49,5948.49,99
2004/11/11,09:01:00,5919.77,5919.77,5919.77,5919.77,1136
2004/11/11,09:02:00,5924.41,5924.41,5924.41,5924.41,376
2004/11/11,09:03:00,5919.47,5919.47,5919.47,5919.47,336
2004/11/11,09:04:00,5920.54,5920.54,5920.54,5920.54,419
2004/11/11,09:05:00,5920.27,5920.27,5920.27,5920.27,419
2004/11/11,09:06:00,5917.29,5917.29,5917.29,5917.29,423
2004/11/11,09:07:00,5918.99,5918.99,5918.99,5918.99,358
2004/11/11,09:08:00,5917.65,5917.65,5917.65,5917.65,393
2004/11/11,09:09:00,5917.83,5917.83,5917.83,5917.83,341
2004/11/11,09:10:00,5919.25,5919.25,5919.25,5919.25,334
2004/11/11,09:11:00,5920.48,5920.48,5920.48,5920.48,324
2004/11/11,09:12:00,5926.11,5926.11,5926.11,5926.11,337
2004/11/11,09:13:00,5928.68,5928.68,5928.68,5928.68,340
2004/11/11,09:14:00,5927.15,5927.15,5927.15,5927.15,311
2004/11/11,09:15:00,5926.24,5926.24,5926.24,5926.24,308
2004/11/11,09:16:00,5923.55,5923.55,5923.55,5923.55,281
2004/11/11,09:17:00,5931.37,5931.37,5931.37,5931.37,265
2004/11/11,09:18:00,5929.06,5929.06,5929.06,5929.06,243
2004/11/11,09:19:00,5929.40,5929.40,5929.40,5929.40,290
2004/11/11,09:20:00,5925.95,5925.95,5925.95,5925.95,206
2004/11/11,09:21:00,5925.11,5925.11,5925.11,5925.11,185
2004/11/11,09:22:00,5923.67,5923.67,5923.67,5923.67,200
2004/11/11,09:23:00,5921.21,5921.21,5921.21,5921.21,215
2004/11/11,09:24:00,5914.70,5914.70,5914.70,5914.70,204
2004/11/11,09:25:00,5911.68,5911.68,5911.68,5911.68,218
2004/11/11,09:26:00,5912.65,5912.65,5912.65,5912.65,244
2004/11/11,09:27:00,5907.36,5907.36,5907.36,5907.36,336
2004/11/11,09:28:00,5906.32,5906.32,5906.32,5906.32,336
2004/11/11,09:29:00,5903.03,5903.03,5903.03,5903.03,362
2004/11/11,09:30:00,5900.49,5900.49,5900.49,5900.49,376
2004/11/11,09:31:00,5901.43,5901.43,5901.43,5901.43,319
2004/11/11,09:32:00,5896.41,5896.41,5896.41,5896.41,339
2004/11/11,09:33:00,5901.31,5901.31,5901.31,5901.31,293
2004/11/11,09:34:00,5897.91,5897.91,5897.91,5897.91,271
2004/11/11,09:35:00,5898.92,5898.92,5898.92,5898.92,212
2004/11/11,09:36:00,5904.08,5904.08,5904.08,5904.08,267
2004/11/11,09:37:00,5907.83,5907.83,5907.83,5907.83,273
2004/11/11,09:38:00,5906.65,5906.65,5906.65,5906.65,221
2004/11/11,09:39:00,5907.74,5907.74,5907.74,5907.74,190
2004/11/11,09:40:00,5906.90,5906.90,5906.90,5906.90,203
2004/11/11,09:41:00,5908.19,5908.19,5908.19,5908.19,142
2004/11/11,09:42:00,5903.76,5903.76,5903.76,5903.76,219
2004/11/11,09:43:00,5901.96,5901.96,5901.96,5901.96,244
2004/11/11,09:44:00,5899.76,5899.76,5899.76,5899.76,202
2004/11/11,09:45:00,5894.96,5894.96,5894.96,5894.96,232
2004/11/11,09:46:00,5893.73,5893.73,5893.73,5893.73,237
2004/11/11,09:47:00,5893.82,5893.82,5893.82,5893.82,233
2004/11/11,09:48:00,5891.33,5891.33,5891.33,5891.33,203
2004/11/11,09:49:00,5893.11,5893.11,5893.11,5893.11,184
2004/11/11,09:50:00,5891.09,5891.09,5891.09,5891.09,173
2004/11/11,09:51:00,5892.47,5892.47,5892.47,5892.47,193
2004/11/11,09:52:00,5891.20,5891.20,5891.20,5891.20,175
2004/11/11,09:53:00,5892.38,5892.38,5892.38,5892.38,187
2004/11/11,09:54:00,5891.18,5891.18,5891.18,5891.18,175
2004/11/11,09:55:00,5892.24,5892.24,5892.24,5892.24,185
2004/11/11,09:56:00,5884.85,5884.85,5884.85,5884.85,209
2004/11/11,09:57:00,5887.15,5887.15,5887.15,5887.15,132
2004/11/11,09:58:00,5887.56,5887.56,5887.56,5887.56,143
2004/11/11,09:59:00,5884.94,5884.94,5884.94,5884.94,172
2004/11/11,10:00:00,5884.13,5884.13,5884.13,5884.13,173
2004/11/11,10:01:00,5879.46,5879.46,5879.46,5879.46,249
2004/11/11,10:02:00,5877.78,5877.78,5877.78,5877.78,229
2004/11/11,10:03:00,5878.70,5878.70,5878.70,5878.70,230
2004/11/11,10:04:00,5873.28,5873.28,5873.28,5873.28,235
2004/11/11,10:05:00,5878.32,5878.32,5878.32,5878.32,225
2004/11/11,10:06:00,5881.43,5881.43,5881.43,5881.43,202
2004/11/11,10:07:00,5875.72,5875.72,5875.72,5875.72,191
2004/11/11,10:08:00,5880.26,5880.26,5880.26,5880.26,177
2004/11/11,10:09:00,5882.68,5882.68,5882.68,5882.68,178
2004/11/11,10:10:00,5885.71,5885.71,5885.71,5885.71,160
2004/11/11,10:11:00,5886.97,5886.97,5886.97,5886.97,155
2004/11/11,10:12:00,5885.36,5885.36,5885.36,5885.36,127
2004/11/11,10:13:00,5888.25,5888.25,5888.25,5888.25,135
2004/11/11,10:14:00,5885.01,5885.01,5885.01,5885.01,116
2004/11/11,10:15:00,5884.02,5884.02,5884.02,5884.02,115
2004/11/11,10:16:00,5882.89,5882.89,5882.89,5882.89,142
2004/11/11,10:17:00,5886.55,5886.55,5886.55,5886.55,114
2004/11/11,10:18:00,5883.11,5883.11,5883.11,5883.11,143
2004/11/11,10:19:00,5879.30,5879.30,5879.30,5879.30,202
2004/11/11,10:20:00,5883.94,5883.94,5883.94,5883.94,121
2004/11/11,10:21:00,5880.33,5880.33,5880.33,5880.33,142
2004/11/11,10:22:00,5888.66,5888.66,5888.66,5888.66,129
2004/11/11,10:23:00,5887.66,5887.66,5887.66,5887.66,145
2004/11/11,10:24:00,5889.36,5889.36,5889.36,5889.36,117
2004/11/11,10:25:00,5892.64,5892.64,5892.64,5892.64,146
2004/11/11,10:26:00,5896.68,5896.68,5896.68,5896.68,166
2004/11/11,10:27:00,5897.90,5897.90,5897.90,5897.90,158
2004/11/11,10:28:00,5896.33,5896.33,5896.33,5896.33,137
2004/11/11,10:29:00,5894.34,5894.34,5894.34,5894.34,121
2004/11/11,10:30:00,5897.04,5897.04,5897.04,5897.04,194
2004/11/11,10:31:00,5896.66,5896.66,5896.66,5896.66,130
2004/11/11,10:32:00,5899.35,5899.35,5899.35,5899.35,156
2004/11/11,10:33:00,5898.62,5898.62,5898.62,5898.62,196
2004/11/11,10:34:00,5898.80,5898.80,5898.80,5898.80,186
2004/11/11,10:35:00,5899.19,5899.19,5899.19,5899.19,155
2004/11/11,10:36:00,5898.76,5898.76,5898.76,5898.76,194
2004/11/11,10:37:00,5897.95,5897.95,5897.95,5897.95,186
2004/11/11,10:38:00,5892.81,5892.81,5892.81,5892.81,126
2004/11/11,10:39:00,5892.23,5892.23,5892.23,5892.23,159
2004/11/11,10:40:00,5889.45,5889.45,5889.45,5889.45,321
2004/11/11,10:41:00,5890.94,5890.94,5890.94,5890.94,167
2004/11/11,10:42:00,5895.33,5895.33,5895.33,5895.33,149
2004/11/11,10:43:00,5895.78,5895.78,5895.78,5895.78,132
2004/11/11,10:44:00,5894.69,5894.69,5894.69,5894.69,130
2004/11/11,10:45:00,5896.02,5896.02,5896.02,5896.02,145
2004/11/11,10:46:00,5893.38,5893.38,5893.38,5893.38,112
2004/11/11,10:47:00,5894.74,5894.74,5894.74,5894.74,99
2004/11/11,10:48:00,5896.08,5896.08,5896.08,5896.08,91
2004/11/11,10:49:00,5895.41,5895.41,5895.41,5895.41,80
2004/11/11,10:50:00,5892.30,5892.30,5892.30,5892.30,71
2004/11/11,10:51:00,5891.77,5891.77,5891.77,5891.77,99
2004/11/11,10:52:00,5889.57,5889.57,5889.57,5889.57,101
2004/11/11,10:53:00,5892.85,5892.85,5892.85,5892.85,131
2004/11/11,10:54:00,5894.77,5894.77,5894.77,5894.77,106
2004/11/11,10:55:00,5895.61,5895.61,5895.61,5895.61,103
2004/11/11,10:56:00,5893.55,5893.55,5893.55,5893.55,101
2004/11/11,10:57:00,5894.09,5894.09,5894.09,5894.09,81
2004/11/11,10:58:00,5892.79,5892.79,5892.79,5892.79,57
2004/11/11,10:59:00,5893.78,5893.78,5893.78,5893.78,77
2004/11/11,11:00:00,5893.42,5893.42,5893.42,5893.42,74
2004/11/11,11:01:00,5893.06,5893.06,5893.06,5893.06,88
2004/11/11,11:02:00,5894.87,5894.87,5894.87,5894.87,59
2004/11/11,11:03:00,5893.96,5893.96,5893.96,5893.96,69
2004/11/11,11:04:00,5893.54,5893.54,5893.54,5893.54,87
2004/11/11,11:05:00,5891.24,5891.24,5891.24,5891.24,134
2004/11/11,11:06:00,5889.38,5889.38,5889.38,5889.38,88
2004/11/11,11:07:00,5891.05,5891.05,5891.05,5891.05,100
2004/11/11,11:08:00,5888.62,5888.62,5888.62,5888.62,99
2004/11/11,11:09:00,5888.57,5888.57,5888.57,5888.57,99
2004/11/11,11:10:00,5884.70,5884.70,5884.70,5884.70,127
2004/11/11,11:11:00,5887.68,5887.68,5887.68,5887.68,142
2004/11/11,11:12:00,5887.36,5887.36,5887.36,5887.36,102
2004/11/11,11:13:00,5887.25,5887.25,5887.25,5887.25,138
2004/11/11,11:14:00,5883.81,5883.81,5883.81,5883.81,95
2004/11/11,11:15:00,5883.88,5883.88,5883.88,5883.88,106
2004/11/11,11:16:00,5886.48,5886.48,5886.48,5886.48,132
2004/11/11,11:17:00,5883.12,5883.12,5883.12,5883.12,109
2004/11/11,11:18:00,5885.53,5885.53,5885.53,5885.53,102
2004/11/11,11:19:00,5885.70,5885.70,5885.70,5885.70,75
2004/11/11,11:20:00,5888.61,5888.61,5888.61,5888.61,82
2004/11/11,11:21:00,5887.11,5887.11,5887.11,5887.11,74
2004/11/11,11:22:00,5885.83,5885.83,5885.83,5885.83,107
2004/11/11,11:23:00,5886.81,5886.81,5886.81,5886.81,87
2004/11/11,11:24:00,5888.87,5888.87,5888.87,5888.87,84
2004/11/11,11:25:00,5889.46,5889.46,5889.46,5889.46,87
2004/11/11,11:26:00,5886.33,5886.33,5886.33,5886.33,125
2004/11/11,11:27:00,5888.39,5888.39,5888.39,5888.39,88
2004/11/11,11:28:00,5888.19,5888.19,5888.19,5888.19,77
2004/11/11,11:29:00,5888.39,5888.39,5888.39,5888.39,59
2004/11/11,11:30:00,5887.27,5887.27,5887.27,5887.27,92
2004/11/11,11:31:00,5887.23,5887.23,5887.23,5887.23,67
2004/11/11,11:32:00,5885.42,5885.42,5885.42,5885.42,103
2004/11/11,11:33:00,5885.80,5885.80,5885.80,5885.80,75
2004/11/11,11:34:00,5883.55,5883.55,5883.55,5883.55,95
2004/11/11,11:35:00,5881.69,5881.69,5881.69,5881.69,79
2004/11/11,11:36:00,5880.78,5880.78,5880.78,5880.78,92
2004/11/11,11:37:00,5882.15,5882.15,5882.15,5882.15,103
2004/11/11,11:38:00,5878.78,5878.78,5878.78,5878.78,118
2004/11/11,11:39:00,5878.65,5878.65,5878.65,5878.65,107
2004/11/11,11:40:00,5879.65,5879.65,5879.65,5879.65,116
2004/11/11,11:41:00,5879.70,5879.70,5879.70,5879.70,122
2004/11/11,11:42:00,5879.23,5879.23,5879.23,5879.23,84
2004/11/11,11:43:00,5879.04,5879.04,5879.04,5879.04,155
2004/11/11,11:44:00,5880.87,5880.87,5880.87,5880.87,112
2004/11/11,11:45:00,5881.78,5881.78,5881.78,5881.78,86
2004/11/11,11:46:00,5890.22,5890.22,5890.22,5890.22,108
2004/11/11,11:47:00,5887.91,5887.91,5887.91,5887.91,106
2004/11/11,11:48:00,5888.65,5888.65,5888.65,5888.65,102
2004/11/11,11:49:00,5885.35,5885.35,5885.35,5885.35,81
2004/11/11,11:50:00,5883.11,5883.11,5883.11,5883.11,107
2004/11/11,11:51:00,5889.32,5889.32,5889.32,5889.32,125
2004/11/11,11:52:00,5885.99,5885.99,5885.99,5885.99,113
2004/11/11,11:53:00,5886.48,5886.48,5886.48,5886.48,89
2004/11/11,11:54:00,5886.32,5886.32,5886.32,5886.32,83
2004/11/11,11:55:00,5885.49,5885.49,5885.49,5885.49,76
2004/11/11,11:56:00,5884.27,5884.27,5884.27,5884.27,69
2004/11/11,11:57:00,5884.94,5884.94,5884.94,5884.94,95
2004/11/11,11:58:00,5881.83,5881.83,5881.83,5881.83,66
2004/11/11,11:59:00,5882.14,5882.14,5882.14,5882.14,108
2004/11/11,12:00:00,5883.31,5883.31,5883.31,5883.31,90
2004/11/11,12:01:00,5883.68,5883.68,5883.68,5883.68,109
2004/11/11,12:02:00,5884.91,5884.91,5884.91,5884.91,129
2004/11/11,12:03:00,5884.69,5884.69,5884.69,5884.69,98
2004/11/11,12:04:00,5886.51,5886.51,5886.51,5886.51,81
2004/11/11,12:05:00,5885.37,5885.37,5885.37,5885.37,86
2004/11/11,12:06:00,5887.32,5887.32,5887.32,5887.32,72
2004/11/11,12:07:00,5884.92,5884.92,5884.92,5884.92,41
2004/11/11,12:08:00,5884.68,5884.68,5884.68,5884.68,100
2004/11/11,12:09:00,5882.53,5882.53,5882.53,5882.53,83
2004/11/11,12:10:00,5883.13,5883.13,5883.13,5883.13,72
2004/11/11,12:11:00,5881.80,5881.80,5881.80,5881.80,100
2004/11/11,12:12:00,5881.12,5881.12,5881.12,5881.12,79
2004/11/11,12:13:00,5885.42,5885.42,5885.42,5885.42,64
2004/11/11,12:14:00,5885.48,5885.48,5885.48,5885.48,72
2004/11/11,12:15:00,5892.80,5892.80,5892.80,5892.80,102
2004/11/11,12:16:00,5887.83,5887.83,5887.83,5887.83,58
2004/11/11,12:17:00,5888.53,5888.53,5888.53,5888.53,79
2004/11/11,12:18:00,5886.84,5886.84,5886.84,5886.84,122
2004/11/11,12:19:00,5886.09,5886.09,5886.09,5886.09,66
2004/11/11,12:20:00,5885.94,5885.94,5885.94,5885.94,63
2004/11/11,12:21:00,5884.92,5884.92,5884.92,5884.92,81
2004/11/11,12:22:00,5886.49,5886.49,5886.49,5886.49,72
2004/11/11,12:23:00,5885.18,5885.18,5885.18,5885.18,85
2004/11/11,12:24:00,5887.42,5887.42,5887.42,5887.42,75
2004/11/11,12:25:00,5885.99,5885.99,5885.99,5885.99,74
2004/11/11,12:26:00,5889.64,5889.64,5889.64,5889.64,77
2004/11/11,12:27:00,5887.98,5887.98,5887.98,5887.98,141
2004/11/11,12:28:00,5888.21,5888.21,5888.21,5888.21,250
2004/11/11,12:29:00,5888.28,5888.28,5888.28,5888.28,219
2004/11/11,12:30:00,5891.57,5891.57,5891.57,5891.57,177
2004/11/11,12:31:00,5893.79,5893.79,5893.79,5893.79,150
2004/11/11,12:32:00,5893.37,5893.37,5893.37,5893.37,148
2004/11/11,12:33:00,5895.51,5895.51,5895.51,5895.51,99
2004/11/11,12:34:00,5897.05,5897.05,5897.05,5897.05,84
2004/11/11,12:35:00,5897.97,5897.97,5897.97,5897.97,68
2004/11/11,12:36:00,5896.79,5896.79,5896.79,5896.79,105
2004/11/11,12:37:00,5897.52,5897.52,5897.52,5897.52,125
2004/11/11,12:38:00,5896.34,5896.34,5896.34,5896.34,93
2004/11/11,12:39:00,5896.38,5896.38,5896.38,5896.38,148
2004/11/11,12:40:00,5894.45,5894.45,5894.45,5894.45,73
2004/11/11,12:41:00,5890.77,5890.77,5890.77,5890.77,96
2004/11/11,12:42:00,5894.12,5894.12,5894.12,5894.12,125
2004/11/11,12:43:00,5889.88,5889.88,5889.88,5889.88,120
2004/11/11,12:44:00,5893.84,5893.84,5893.84,5893.84,87
2004/11/11,12:45:00,5893.54,5893.54,5893.54,5893.54,95
2004/11/11,12:46:00,5889.71,5889.71,5889.71,5889.71,94
2004/11/11,12:47:00,5903.67,5903.67,5903.67,5903.67,202
2004/11/11,12:48:00,5895.41,5895.41,5895.41,5895.41,139
2004/11/11,12:49:00,5897.57,5897.57,5897.57,5897.57,100
2004/11/11,12:50:00,5896.62,5896.62,5896.62,5896.62,90
2004/11/11,12:51:00,5897.13,5897.13,5897.13,5897.13,103
2004/11/11,12:52:00,5903.57,5903.57,5903.57,5903.57,119
2004/11/11,12:53:00,5899.96,5899.96,5899.96,5899.96,99
2004/11/11,12:54:00,5898.69,5898.69,5898.69,5898.69,152
2004/11/11,12:55:00,5901.83,5901.83,5901.83,5901.83,171
2004/11/11,12:56:00,5897.10,5897.10,5897.10,5897.10,105
2004/11/11,12:57:00,5892.44,5892.44,5892.44,5892.44,104
2004/11/11,12:58:00,5892.12,5892.12,5892.12,5892.12,159
2004/11/11,12:59:00,5890.53,5890.53,5890.53,5890.53,105
2004/11/11,13:00:00,5891.40,5891.40,5891.40,5891.40,106
2004/11/11,13:01:00,5892.30,5892.30,5892.30,5892.30,132
2004/11/11,13:02:00,5899.57,5899.57,5899.57,5899.57,226
2004/11/11,13:03:00,5894.03,5894.03,5894.03,5894.03,144
2004/11/11,13:04:00,5893.65,5893.65,5893.65,5893.65,149
2004/11/11,13:05:00,5895.81,5895.81,5895.81,5895.81,125
2004/11/11,13:06:00,5893.36,5893.36,5893.36,5893.36,105
2004/11/11,13:07:00,5888.82,5888.82,5888.82,5888.82,122
2004/11/11,13:08:00,5901.83,5901.83,5901.83,5901.83,170
2004/11/11,13:09:00,5895.13,5895.13,5895.13,5895.13,152
2004/11/11,13:10:00,5895.15,5895.15,5895.15,5895.15,152
2004/11/11,13:11:00,5896.22,5896.22,5896.22,5896.22,140
2004/11/11,13:12:00,5894.93,5894.93,5894.93,5894.93,143
2004/11/11,13:13:00,5892.55,5892.55,5892.55,5892.55,153
2004/11/11,13:14:00,5893.50,5893.50,5893.50,5893.50,160
2004/11/11,13:15:00,5893.17,5893.17,5893.17,5893.17,150
2004/11/11,13:16:00,5900.01,5900.01,5900.01,5900.01,208
2004/11/11,13:17:00,5894.41,5894.41,5894.41,5894.41,237
2004/11/11,13:18:00,5893.19,5893.19,5893.19,5893.19,328
2004/11/11,13:19:00,5894.79,5894.79,5894.79,5894.79,262
2004/11/11,13:20:00,5886.41,5886.41,5886.41,5886.41,237
2004/11/11,13:21:00,5888.14,5888.14,5888.14,5888.14,261
2004/11/11,13:22:00,5887.30,5887.30,5887.30,5887.30,351
2004/11/11,13:23:00,5886.87,5886.87,5886.87,5886.87,403
2004/11/11,13:24:00,5886.31,5886.31,5886.31,5886.31,423
2004/11/11,13:25:00,5886.71,5886.71,5886.71,5886.71,390
2004/11/11,13:26:00,5886.70,5886.70,5886.70,5886.70,0
2004/11/11,13:27:00,5886.70,5886.70,5886.70,5886.70,0
2004/11/11,13:28:00,5886.70,5886.70,5886.70,5886.70,0
2004/11/11,13:29:00,5886.70,5886.70,5886.70,5886.70,0
2004/11/11,13:30:00,5874.52,5874.52,5874.52,5874.52,2820
2004/11/12,09:00:00,5874.52,5874.52,5874.52,5874.52,132
2004/11/12,09:01:00,5901.79,5901.79,5901.79,5901.79,1694
2004/11/12,09:02:00,5910.38,5910.38,5910.38,5910.38,537
2004/11/12,09:03:00,5913.65,5913.65,5913.65,5913.65,643
2004/11/12,09:04:00,5916.75,5916.75,5916.75,5916.75,680
2004/11/12,09:05:00,5922.07,5922.07,5922.07,5922.07,692
2004/11/12,09:06:00,5920.51,5920.51,5920.51,5920.51,766
2004/11/12,09:07:00,5918.60,5918.60,5918.60,5918.60,590
2004/11/12,09:08:00,5913.26,5913.26,5913.26,5913.26,478
2004/11/12,09:09:00,5913.05,5913.05,5913.05,5913.05,462
2004/11/12,09:10:00,5907.75,5907.75,5907.75,5907.75,425
2004/11/12,09:11:00,5907.79,5907.79,5907.79,5907.79,345
2004/11/12,09:12:00,5909.61,5909.61,5909.61,5909.61,297
2004/11/12,09:13:00,5908.57,5908.57,5908.57,5908.57,353
2004/11/12,09:14:00,5906.54,5906.54,5906.54,5906.54,319
2004/11/12,09:15:00,5912.48,5912.48,5912.48,5912.48,396
2004/11/12,09:16:00,5914.93,5914.93,5914.93,5914.93,365
2004/11/12,09:17:00,5913.21,5913.21,5913.21,5913.21,439
2004/11/12,09:18:00,5915.02,5915.02,5915.02,5915.02,396
2004/11/12,09:19:00,5916.33,5916.33,5916.33,5916.33,497
2004/11/12,09:20:00,5916.97,5916.97,5916.97,5916.97,372
2004/11/12,09:21:00,5920.07,5920.07,5920.07,5920.07,335
2004/11/12,09:22:00,5917.49,5917.49,5917.49,5917.49,311
2004/11/12,09:23:00,5915.15,5915.15,5915.15,5915.15,293
2004/11/12,09:24:00,5912.60,5912.60,5912.60,5912.60,275
2004/11/12,09:25:00,5913.04,5913.04,5913.04,5913.04,294
2004/11/12,09:26:00,5915.37,5915.37,5915.37,5915.37,267
2004/11/12,09:27:00,5912.25,5912.25,5912.25,5912.25,232
2004/11/12,09:28:00,5913.27,5913.27,5913.27,5913.27,229
2004/11/12,09:29:00,5912.55,5912.55,5912.55,5912.55,259
2004/11/12,09:30:00,5913.18,5913.18,5913.18,5913.18,218
2004/11/12,09:31:00,5908.86,5908.86,5908.86,5908.86,168
2004/11/12,09:32:00,5909.02,5909.02,5909.02,5909.02,184
2004/11/12,09:33:00,5908.44,5908.44,5908.44,5908.44,175
2004/11/12,09:34:00,5907.10,5907.10,5907.10,5907.10,215
2004/11/12,09:35:00,5905.07,5905.07,5905.07,5905.07,206
2004/11/12,09:36:00,5904.58,5904.58,5904.58,5904.58,164
2004/11/12,09:37:00,5904.71,5904.71,5904.71,5904.71,225
2004/11/12,09:38:00,5905.33,5905.33,5905.33,5905.33,170
2004/11/12,09:39:00,5904.72,5904.72,5904.72,5904.72,203
2004/11/12,09:40:00,5903.95,5903.95,5903.95,5903.95,214
2004/11/12,09:41:00,5904.27,5904.27,5904.27,5904.27,246
2004/11/12,09:42:00,5902.94,5902.94,5902.94,5902.94,192
2004/11/12,09:43:00,5900.33,5900.33,5900.33,5900.33,267
2004/11/12,09:44:00,5898.07,5898.07,5898.07,5898.07,232
2004/11/12,09:45:00,5900.96,5900.96,5900.96,5900.96,199
2004/11/12,09:46:00,5897.70,5897.70,5897.70,5897.70,291
2004/11/12,09:47:00,5902.60,5902.60,5902.60,5902.60,299
2004/11/12,09:48:00,5902.20,5902.20,5902.20,5902.20,351
2004/11/12,09:49:00,5905.25,5905.25,5905.25,5905.25,663
2004/11/12,09:50:00,5906.67,5906.67,5906.67,5906.67,414
2004/11/12,09:51:00,5910.36,5910.36,5910.36,5910.36,419
2004/11/12,09:52:00,5908.50,5908.50,5908.50,5908.50,304
2004/11/12,09:53:00,5911.98,5911.98,5911.98,5911.98,253
2004/11/12,09:54:00,5912.23,5912.23,5912.23,5912.23,238
2004/11/12,09:55:00,5912.90,5912.90,5912.90,5912.90,235
2004/11/12,09:56:00,5909.34,5909.34,5909.34,5909.34,176
2004/11/12,09:57:00,5909.97,5909.97,5909.97,5909.97,175
2004/11/12,09:58:00,5907.61,5907.61,5907.61,5907.61,247
2004/11/12,09:59:00,5906.47,5906.47,5906.47,5906.47,166
2004/11/12,10:00:00,5906.75,5906.75,5906.75,5906.75,212
2004/11/12,10:01:00,5904.92,5904.92,5904.92,5904.92,285
2004/11/12,10:02:00,5905.30,5905.30,5905.30,5905.30,285
2004/11/12,10:03:00,5902.36,5902.36,5902.36,5902.36,298
2004/11/12,10:04:00,5906.93,5906.93,5906.93,5906.93,242
2004/11/12,10:05:00,5902.44,5902.44,5902.44,5902.44,287
2004/11/12,10:06:00,5903.98,5903.98,5903.98,5903.98,221
2004/11/12,10:07:00,5904.84,5904.84,5904.84,5904.84,209
2004/11/12,10:08:00,5901.19,5901.19,5901.19,5901.19,161
2004/11/12,10:09:00,5902.48,5902.48,5902.48,5902.48,200
2004/11/12,10:10:00,5898.57,5898.57,5898.57,5898.57,159
2004/11/12,10:11:00,5903.12,5903.12,5903.12,5903.12,158
2004/11/12,10:12:00,5900.23,5900.23,5900.23,5900.23,167
2004/11/12,10:13:00,5894.39,5894.39,5894.39,5894.39,145
2004/11/12,10:14:00,5894.92,5894.92,5894.92,5894.92,188
2004/11/12,10:15:00,5896.19,5896.19,5896.19,5896.19,208
2004/11/12,10:16:00,5897.85,5897.85,5897.85,5897.85,219
2004/11/12,10:17:00,5895.19,5895.19,5895.19,5895.19,193
2004/11/12,10:18:00,5898.61,5898.61,5898.61,5898.61,147
2004/11/12,10:19:00,5898.43,5898.43,5898.43,5898.43,127
2004/11/12,10:20:00,5897.78,5897.78,5897.78,5897.78,162
2004/11/12,10:21:00,5896.09,5896.09,5896.09,5896.09,142
2004/11/12,10:22:00,5902.69,5902.69,5902.69,5902.69,143
2004/11/12,10:23:00,5898.61,5898.61,5898.61,5898.61,171
2004/11/12,10:24:00,5901.45,5901.45,5901.45,5901.45,171
2004/11/12,10:25:00,5901.79,5901.79,5901.79,5901.79,225
2004/11/12,10:26:00,5909.46,5909.46,5909.46,5909.46,189
2004/11/12,10:27:00,5911.70,5911.70,5911.70,5911.70,263
2004/11/12,10:28:00,5914.55,5914.55,5914.55,5914.55,338
2004/11/12,10:29:00,5915.29,5915.29,5915.29,5915.29,327
2004/11/12,10:30:00,5915.97,5915.97,5915.97,5915.97,319
2004/11/12,10:31:00,5918.12,5918.12,5918.12,5918.12,251
2004/11/12,10:32:00,5924.73,5924.73,5924.73,5924.73,422
2004/11/12,10:33:00,5923.49,5923.49,5923.49,5923.49,425
2004/11/12,10:34:00,5920.85,5920.85,5920.85,5920.85,293
2004/11/12,10:35:00,5920.19,5920.19,5920.19,5920.19,283
2004/11/12,10:36:00,5922.30,5922.30,5922.30,5922.30,438
2004/11/12,10:37:00,5920.04,5920.04,5920.04,5920.04,334
2004/11/12,10:38:00,5918.15,5918.15,5918.15,5918.15,322
2004/11/12,10:39:00,5919.70,5919.70,5919.70,5919.70,287
2004/11/12,10:40:00,5927.42,5927.42,5927.42,5927.42,236
2004/11/12,10:41:00,5924.72,5924.72,5924.72,5924.72,188
2004/11/12,10:42:00,5925.81,5925.81,5925.81,5925.81,204
2004/11/12,10:43:00,5926.44,5926.44,5926.44,5926.44,273
2004/11/12,10:44:00,5925.32,5925.32,5925.32,5925.32,285
2004/11/12,10:45:00,5925.80,5925.80,5925.80,5925.80,241
2004/11/12,10:46:00,5923.94,5923.94,5923.94,5923.94,243
2004/11/12,10:47:00,5926.89,5926.89,5926.89,5926.89,437
2004/11/12,10:48:00,5923.31,5923.31,5923.31,5923.31,312
2004/11/12,10:49:00,5925.74,5925.74,5925.74,5925.74,241
2004/11/12,10:50:00,5925.92,5925.92,5925.92,5925.92,230
2004/11/12,10:51:00,5925.36,5925.36,5925.36,5925.36,258
2004/11/12,10:52:00,5927.05,5927.05,5927.05,5927.05,219
2004/11/12,10:53:00,5926.23,5926.23,5926.23,5926.23,202
2004/11/12,10:54:00,5920.88,5920.88,5920.88,5920.88,212
2004/11/12,10:55:00,5923.30,5923.30,5923.30,5923.30,239
2004/11/12,10:56:00,5923.18,5923.18,5923.18,5923.18,220
2004/11/12,10:57:00,5923.35,5923.35,5923.35,5923.35,190
2004/11/12,10:58:00,5922.59,5922.59,5922.59,5922.59,143
2004/11/12,10:59:00,5921.63,5921.63,5921.63,5921.63,197
2004/11/12,11:00:00,5918.65,5918.65,5918.65,5918.65,128
2004/11/12,11:01:00,5920.17,5920.17,5920.17,5920.17,111
2004/11/12,11:02:00,5921.96,5921.96,5921.96,5921.96,143
2004/11/12,11:03:00,5921.05,5921.05,5921.05,5921.05,115
2004/11/12,11:04:00,5918.90,5918.90,5918.90,5918.90,113
2004/11/12,11:05:00,5918.20,5918.20,5918.20,5918.20,123
2004/11/12,11:06:00,5920.43,5920.43,5920.43,5920.43,127
2004/11/12,11:07:00,5920.11,5920.11,5920.11,5920.11,169
2004/11/12,11:08:00,5924.07,5924.07,5924.07,5924.07,161
2004/11/12,11:09:00,5916.93,5916.93,5916.93,5916.93,121
2004/11/12,11:10:00,5918.58,5918.58,5918.58,5918.58,172
2004/11/12,11:11:00,5916.30,5916.30,5916.30,5916.30,107
2004/11/12,11:12:00,5917.70,5917.70,5917.70,5917.70,121
2004/11/12,11:13:00,5915.78,5915.78,5915.78,5915.78,112
2004/11/12,11:14:00,5915.45,5915.45,5915.45,5915.45,86
2004/11/12,11:15:00,5917.50,5917.50,5917.50,5917.50,115
2004/11/12,11:16:00,5917.49,5917.49,5917.49,5917.49,134
2004/11/12,11:17:00,5916.28,5916.28,5916.28,5916.28,104
2004/11/12,11:18:00,5916.46,5916.46,5916.46,5916.46,101
2004/11/12,11:19:00,5920.12,5920.12,5920.12,5920.12,102
2004/11/12,11:20:00,5920.46,5920.46,5920.46,5920.46,153
2004/11/12,11:21:00,5916.18,5916.18,5916.18,5916.18,155
2004/11/12,11:22:00,5921.57,5921.57,5921.57,5921.57,164
2004/11/12,11:23:00,5923.56,5923.56,5923.56,5923.56,205
2004/11/12,11:24:00,5927.83,5927.83,5927.83,5927.83,185
2004/11/12,11:25:00,5925.70,5925.70,5925.70,5925.70,209
2004/11/12,11:26:00,5929.57,5929.57,5929.57,5929.57,257
2004/11/12,11:27:00,5929.77,5929.77,5929.77,5929.77,245
2004/11/12,11:28:00,5930.74,5930.74,5930.74,5930.74,163
2004/11/12,11:29:00,5929.94,5929.94,5929.94,5929.94,194
2004/11/12,11:30:00,5927.19,5927.19,5927.19,5927.19,200
2004/11/12,11:31:00,5925.28,5925.28,5925.28,5925.28,209
2004/11/12,11:32:00,5925.74,5925.74,5925.74,5925.74,169
2004/11/12,11:33:00,5923.15,5923.15,5923.15,5923.15,154
2004/11/12,11:34:00,5921.87,5921.87,5921.87,5921.87,98
2004/11/12,11:35:00,5926.75,5926.75,5926.75,5926.75,160
2004/11/12,11:36:00,5920.41,5920.41,5920.41,5920.41,136
2004/11/12,11:37:00,5921.89,5921.89,5921.89,5921.89,148
2004/11/12,11:38:00,5919.84,5919.84,5919.84,5919.84,105
2004/11/12,11:39:00,5920.54,5920.54,5920.54,5920.54,106
2004/11/12,11:40:00,5920.22,5920.22,5920.22,5920.22,114
2004/11/12,11:41:00,5929.40,5929.40,5929.40,5929.40,128
2004/11/12,11:42:00,5924.47,5924.47,5924.47,5924.47,121
2004/11/12,11:43:00,5924.07,5924.07,5924.07,5924.07,114
2004/11/12,11:44:00,5930.74,5930.74,5930.74,5930.74,117
2004/11/12,11:45:00,5929.81,5929.81,5929.81,5929.81,121
2004/11/12,11:46:00,5924.60,5924.60,5924.60,5924.60,125
2004/11/12,11:47:00,5927.16,5927.16,5927.16,5927.16,133
2004/11/12,11:48:00,5924.49,5924.49,5924.49,5924.49,133
2004/11/12,11:49:00,5925.67,5925.67,5925.67,5925.67,138
2004/11/12,11:50:00,5929.15,5929.15,5929.15,5929.15,136
2004/11/12,11:51:00,5924.73,5924.73,5924.73,5924.73,124
2004/11/12,11:52:00,5929.38,5929.38,5929.38,5929.38,115
2004/11/12,11:53:00,5926.82,5926.82,5926.82,5926.82,136
2004/11/12,11:54:00,5927.53,5927.53,5927.53,5927.53,140
2004/11/12,11:55:00,5925.99,5925.99,5925.99,5925.99,143
2004/11/12,11:56:00,5926.18,5926.18,5926.18,5926.18,156
2004/11/12,11:57:00,5931.01,5931.01,5931.01,5931.01,161
2004/11/12,11:58:00,5929.03,5929.03,5929.03,5929.03,248
2004/11/12,11:59:00,5927.13,5927.13,5927.13,5927.13,118
2004/11/12,12:00:00,5928.29,5928.29,5928.29,5928.29,317
2004/11/12,12:01:00,5928.05,5928.05,5928.05,5928.05,206
2004/11/12,12:02:00,5930.34,5930.34,5930.34,5930.34,269
2004/11/12,12:03:00,5930.99,5930.99,5930.99,5930.99,210
2004/11/12,12:04:00,5929.10,5929.10,5929.10,5929.10,169
2004/11/12,12:05:00,5926.96,5926.96,5926.96,5926.96,202
2004/11/12,12:06:00,5931.50,5931.50,5931.50,5931.50,167
2004/11/12,12:07:00,5929.25,5929.25,5929.25,5929.25,226
2004/11/12,12:08:00,5931.98,5931.98,5931.98,5931.98,223
2004/11/12,12:09:00,5929.40,5929.40,5929.40,5929.40,159
2004/11/12,12:10:00,5930.51,5930.51,5930.51,5930.51,128
2004/11/12,12:11:00,5931.71,5931.71,5931.71,5931.71,111
2004/11/12,12:12:00,5929.61,5929.61,5929.61,5929.61,125
2004/11/12,12:13:00,5927.29,5927.29,5927.29,5927.29,116
2004/11/12,12:14:00,5928.09,5928.09,5928.09,5928.09,131
2004/11/12,12:15:00,5930.92,5930.92,5930.92,5930.92,69
2004/11/12,12:16:00,5931.33,5931.33,5931.33,5931.33,154
2004/11/12,12:17:00,5928.89,5928.89,5928.89,5928.89,140
2004/11/12,12:18:00,5930.11,5930.11,5930.11,5930.11,126
2004/11/12,12:19:00,5928.75,5928.75,5928.75,5928.75,126
2004/11/12,12:20:00,5930.47,5930.47,5930.47,5930.47,109
2004/11/12,12:21:00,5932.04,5932.04,5932.04,5932.04,133
2004/11/12,12:22:00,5933.47,5933.47,5933.47,5933.47,139
2004/11/12,12:23:00,5936.45,5936.45,5936.45,5936.45,99
2004/11/12,12:24:00,5932.59,5932.59,5932.59,5932.59,178
2004/11/12,12:25:00,5938.64,5938.64,5938.64,5938.64,220
2004/11/12,12:26:00,5940.38,5940.38,5940.38,5940.38,250
2004/11/12,12:27:00,5943.88,5943.88,5943.88,5943.88,301
2004/11/12,12:28:00,5941.67,5941.67,5941.67,5941.67,286
2004/11/12,12:29:00,5941.04,5941.04,5941.04,5941.04,302
2004/11/12,12:30:00,5942.01,5942.01,5942.01,5942.01,618
2004/11/12,12:31:00,5941.69,5941.69,5941.69,5941.69,361
2004/11/12,12:32:00,5941.32,5941.32,5941.32,5941.32,268
2004/11/12,12:33:00,5939.78,5939.78,5939.78,5939.78,226
2004/11/12,12:34:00,5935.90,5935.90,5935.90,5935.90,207
2004/11/12,12:35:00,5937.19,5937.19,5937.19,5937.19,175
2004/11/12,12:36:00,5937.65,5937.65,5937.65,5937.65,174
2004/11/12,12:37:00,5936.42,5936.42,5936.42,5936.42,188
2004/11/12,12:38:00,5934.57,5934.57,5934.57,5934.57,181
2004/11/12,12:39:00,5938.20,5938.20,5938.20,5938.20,149
2004/11/12,12:40:00,5938.67,5938.67,5938.67,5938.67,183
2004/11/12,12:41:00,5941.34,5941.34,5941.34,5941.34,203
2004/11/12,12:42:00,5942.15,5942.15,5942.15,5942.15,357
2004/11/12,12:43:00,5947.35,5947.35,5947.35,5947.35,324
2004/11/12,12:44:00,5949.66,5949.66,5949.66,5949.66,406
2004/11/12,12:45:00,5949.15,5949.15,5949.15,5949.15,325
2004/11/12,12:46:00,5952.45,5952.45,5952.45,5952.45,347
2004/11/12,12:47:00,5949.29,5949.29,5949.29,5949.29,209
2004/11/12,12:48:00,5945.83,5945.83,5945.83,5945.83,209
2004/11/12,12:49:00,5940.68,5940.68,5940.68,5940.68,278
2004/11/12,12:50:00,5941.22,5941.22,5941.22,5941.22,202
2004/11/12,12:51:00,5942.10,5942.10,5942.10,5942.10,253
2004/11/12,12:52:00,5942.84,5942.84,5942.84,5942.84,200
2004/11/12,12:53:00,5949.12,5949.12,5949.12,5949.12,221
2004/11/12,12:54:00,5945.23,5945.23,5945.23,5945.23,269
2004/11/12,12:55:00,5945.96,5945.96,5945.96,5945.96,226
2004/11/12,12:56:00,5941.32,5941.32,5941.32,5941.32,269
2004/11/12,12:57:00,5940.41,5940.41,5940.41,5940.41,196
2004/11/12,12:58:00,5939.24,5939.24,5939.24,5939.24,258
2004/11/12,12:59:00,5939.00,5939.00,5939.00,5939.00,197
2004/11/12,13:00:00,5938.19,5938.19,5938.19,5938.19,169
2004/11/12,13:01:00,5937.20,5937.20,5937.20,5937.20,172
2004/11/12,13:02:00,5933.10,5933.10,5933.10,5933.10,209
2004/11/12,13:03:00,5931.28,5931.28,5931.28,5931.28,188
2004/11/12,13:04:00,5929.32,5929.32,5929.32,5929.32,246
2004/11/12,13:05:00,5930.54,5930.54,5930.54,5930.54,315
2004/11/12,13:06:00,5927.49,5927.49,5927.49,5927.49,274
2004/11/12,13:07:00,5925.93,5925.93,5925.93,5925.93,241
2004/11/12,13:08:00,5926.29,5926.29,5926.29,5926.29,294
2004/11/12,13:09:00,5924.20,5924.20,5924.20,5924.20,260
2004/11/12,13:10:00,5923.73,5923.73,5923.73,5923.73,199
2004/11/12,13:11:00,5925.24,5925.24,5925.24,5925.24,279
2004/11/12,13:12:00,5924.03,5924.03,5924.03,5924.03,247
2004/11/12,13:13:00,5925.93,5925.93,5925.93,5925.93,220
2004/11/12,13:14:00,5926.68,5926.68,5926.68,5926.68,229
2004/11/12,13:15:00,5928.13,5928.13,5928.13,5928.13,212
2004/11/12,13:16:00,5925.74,5925.74,5925.74,5925.74,224
2004/11/12,13:17:00,5928.59,5928.59,5928.59,5928.59,258
2004/11/12,13:18:00,5925.86,5925.86,5925.86,5925.86,280
2004/11/12,13:19:00,5926.46,5926.46,5926.46,5926.46,343
2004/11/12,13:20:00,5926.71,5926.71,5926.71,5926.71,257
2004/11/12,13:21:00,5928.32,5928.32,5928.32,5928.32,333
2004/11/12,13:22:00,5927.28,5927.28,5927.28,5927.28,328
2004/11/12,13:23:00,5919.67,5919.67,5919.67,5919.67,364
2004/11/12,13:24:00,5925.15,5925.15,5925.15,5925.15,467
2004/11/12,13:25:00,5923.22,5923.22,5923.22,5923.22,496
2004/11/12,13:26:00,5923.23,5923.23,5923.23,5923.23,0
2004/11/12,13:27:00,5923.23,5923.23,5923.23,5923.23,0
2004/11/12,13:28:00,5923.23,5923.23,5923.23,5923.23,0
2004/11/12,13:29:00,5923.23,5923.23,5923.23,5923.23,0
2004/11/12,13:30:00,5917.16,5917.16,5917.16,5917.16,3697
2004/11/15,09:00:00,5917.16,5917.16,5917.16,5917.16,202
2004/11/15,09:01:00,5961.08,5961.08,5961.08,5961.08,2302
2004/11/15,09:02:00,5964.47,5964.47,5964.47,5964.47,841
2004/11/15,09:03:00,5966.38,5966.38,5966.38,5966.38,796
2004/11/15,09:04:00,5961.66,5961.66,5961.66,5961.66,619
2004/11/15,09:05:00,5962.68,5962.68,5962.68,5962.68,667
2004/11/15,09:06:00,5959.92,5959.92,5959.92,5959.92,584
2004/11/15,09:07:00,5953.77,5953.77,5953.77,5953.77,564
2004/11/15,09:08:00,5961.71,5961.71,5961.71,5961.71,649
2004/11/15,09:09:00,5959.09,5959.09,5959.09,5959.09,547
2004/11/15,09:10:00,5966.40,5966.40,5966.40,5966.40,581
2004/11/15,09:11:00,5962.79,5962.79,5962.79,5962.79,403
2004/11/15,09:12:00,5960.28,5960.28,5960.28,5960.28,392
2004/11/15,09:13:00,5961.42,5961.42,5961.42,5961.42,478
2004/11/15,09:14:00,5959.40,5959.40,5959.40,5959.40,394
2004/11/15,09:15:00,5958.07,5958.07,5958.07,5958.07,432
2004/11/15,09:16:00,5954.32,5954.32,5954.32,5954.32,604
2004/11/15,09:17:00,5957.11,5957.11,5957.11,5957.11,494
2004/11/15,09:18:00,5954.95,5954.95,5954.95,5954.95,383
2004/11/15,09:19:00,5953.92,5953.92,5953.92,5953.92,361
2004/11/15,09:20:00,5954.98,5954.98,5954.98,5954.98,332
2004/11/15,09:21:00,5950.85,5950.85,5950.85,5950.85,288
2004/11/15,09:22:00,5950.16,5950.16,5950.16,5950.16,298
2004/11/15,09:23:00,5953.19,5953.19,5953.19,5953.19,352
2004/11/15,09:24:00,5962.72,5962.72,5962.72,5962.72,323
2004/11/15,09:25:00,5962.98,5962.98,5962.98,5962.98,297
2004/11/15,09:26:00,5966.31,5966.31,5966.31,5966.31,463
2004/11/15,09:27:00,5963.92,5963.92,5963.92,5963.92,554
2004/11/15,09:28:00,5966.82,5966.82,5966.82,5966.82,556
2004/11/15,09:29:00,5970.13,5970.13,5970.13,5970.13,522
2004/11/15,09:30:00,5974.28,5974.28,5974.28,5974.28,484
2004/11/15,09:31:00,5973.20,5973.20,5973.20,5973.20,448
2004/11/15,09:32:00,5974.35,5974.35,5974.35,5974.35,538
2004/11/15,09:33:00,5972.82,5972.82,5972.82,5972.82,428
2004/11/15,09:34:00,5973.09,5973.09,5973.09,5973.09,344
2004/11/15,09:35:00,5969.41,5969.41,5969.41,5969.41,506
2004/11/15,09:36:00,5968.12,5968.12,5968.12,5968.12,482
2004/11/15,09:37:00,5967.12,5967.12,5967.12,5967.12,447
2004/11/15,09:38:00,5964.25,5964.25,5964.25,5964.25,342
2004/11/15,09:39:00,5959.05,5959.05,5959.05,5959.05,307
2004/11/15,09:40:00,5957.74,5957.74,5957.74,5957.74,345
2004/11/15,09:41:00,5957.99,5957.99,5957.99,5957.99,348
2004/11/15,09:42:00,5954.61,5954.61,5954.61,5954.61,460
2004/11/15,09:43:00,5952.58,5952.58,5952.58,5952.58,499
2004/11/15,09:44:00,5951.10,5951.10,5951.10,5951.10,495
2004/11/15,09:45:00,5946.98,5946.98,5946.98,5946.98,411
2004/11/15,09:46:00,5944.75,5944.75,5944.75,5944.75,361
2004/11/15,09:47:00,5946.54,5946.54,5946.54,5946.54,398
2004/11/15,09:48:00,5945.38,5945.38,5945.38,5945.38,336
2004/11/15,09:49:00,5946.64,5946.64,5946.64,5946.64,306
2004/11/15,09:50:00,5946.10,5946.10,5946.10,5946.10,301
2004/11/15,09:51:00,5947.36,5947.36,5947.36,5947.36,309
2004/11/15,09:52:00,5948.79,5948.79,5948.79,5948.79,270
2004/11/15,09:53:00,5951.10,5951.10,5951.10,5951.10,205
2004/11/15,09:54:00,5944.97,5944.97,5944.97,5944.97,226
2004/11/15,09:55:00,5949.14,5949.14,5949.14,5949.14,166
2004/11/15,09:56:00,5947.84,5947.84,5947.84,5947.84,202
2004/11/15,09:57:00,5944.32,5944.32,5944.32,5944.32,142
2004/11/15,09:58:00,5945.49,5945.49,5945.49,5945.49,197
2004/11/15,09:59:00,5947.26,5947.26,5947.26,5947.26,167
2004/11/15,10:00:00,5947.29,5947.29,5947.29,5947.29,186
2004/11/15,10:01:00,5949.46,5949.46,5949.46,5949.46,217
2004/11/15,10:02:00,5950.79,5950.79,5950.79,5950.79,192
2004/11/15,10:03:00,5952.13,5952.13,5952.13,5952.13,195
2004/11/15,10:04:00,5950.25,5950.25,5950.25,5950.25,178
2004/11/15,10:05:00,5952.53,5952.53,5952.53,5952.53,173
2004/11/15,10:06:00,5953.38,5953.38,5953.38,5953.38,144
2004/11/15,10:07:00,5952.25,5952.25,5952.25,5952.25,146
2004/11/15,10:08:00,5952.99,5952.99,5952.99,5952.99,142
2004/11/15,10:09:00,5951.14,5951.14,5951.14,5951.14,136
2004/11/15,10:10:00,5952.41,5952.41,5952.41,5952.41,197
2004/11/15,10:11:00,5956.92,5956.92,5956.92,5956.92,162
2004/11/15,10:12:00,5956.06,5956.06,5956.06,5956.06,123
2004/11/15,10:13:00,5952.47,5952.47,5952.47,5952.47,154
2004/11/15,10:14:00,5951.54,5951.54,5951.54,5951.54,139
2004/11/15,10:15:00,5948.48,5948.48,5948.48,5948.48,150
2004/11/15,10:16:00,5949.24,5949.24,5949.24,5949.24,140
2004/11/15,10:17:00,5948.41,5948.41,5948.41,5948.41,122
2004/11/15,10:18:00,5947.02,5947.02,5947.02,5947.02,173
2004/11/15,10:19:00,5948.07,5948.07,5948.07,5948.07,83
2004/11/15,10:20:00,5945.25,5945.25,5945.25,5945.25,119
2004/11/15,10:21:00,5946.28,5946.28,5946.28,5946.28,106
2004/11/15,10:22:00,5944.79,5944.79,5944.79,5944.79,97
2004/11/15,10:23:00,5946.13,5946.13,5946.13,5946.13,81
2004/11/15,10:24:00,5942.77,5942.77,5942.77,5942.77,115
2004/11/15,10:25:00,5942.81,5942.81,5942.81,5942.81,131
2004/11/15,10:26:00,5943.10,5943.10,5943.10,5943.10,115
2004/11/15,10:27:00,5944.71,5944.71,5944.71,5944.71,196
2004/11/15,10:28:00,5942.74,5942.74,5942.74,5942.74,165
2004/11/15,10:29:00,5945.61,5945.61,5945.61,5945.61,142
2004/11/15,10:30:00,5950.64,5950.64,5950.64,5950.64,210
2004/11/15,10:31:00,5947.81,5947.81,5947.81,5947.81,195
2004/11/15,10:32:00,5950.40,5950.40,5950.40,5950.40,174
2004/11/15,10:33:00,5947.58,5947.58,5947.58,5947.58,143
2004/11/15,10:34:00,5950.23,5950.23,5950.23,5950.23,157
2004/11/15,10:35:00,5948.32,5948.32,5948.32,5948.32,125
2004/11/15,10:36:00,5950.85,5950.85,5950.85,5950.85,127
2004/11/15,10:37:00,5950.12,5950.12,5950.12,5950.12,105
2004/11/15,10:38:00,5950.32,5950.32,5950.32,5950.32,185
2004/11/15,10:39:00,5953.81,5953.81,5953.81,5953.81,189
2004/11/15,10:40:00,5952.20,5952.20,5952.20,5952.20,173
2004/11/15,10:41:00,5946.24,5946.24,5946.24,5946.24,149
2004/11/15,10:42:00,5948.29,5948.29,5948.29,5948.29,148
2004/11/15,10:43:00,5952.97,5952.97,5952.97,5952.97,185
2004/11/15,10:44:00,5946.52,5946.52,5946.52,5946.52,143
2004/11/15,10:45:00,5945.63,5945.63,5945.63,5945.63,102
2004/11/15,10:46:00,5945.51,5945.51,5945.51,5945.51,136
2004/11/15,10:47:00,5944.62,5944.62,5944.62,5944.62,173
2004/11/15,10:48:00,5942.69,5942.69,5942.69,5942.69,107
2004/11/15,10:49:00,5942.40,5942.40,5942.40,5942.40,110
2004/11/15,10:50:00,5942.50,5942.50,5942.50,5942.50,125
2004/11/15,10:51:00,5942.48,5942.48,5942.48,5942.48,123
2004/11/15,10:52:00,5942.09,5942.09,5942.09,5942.09,126
2004/11/15,10:53:00,5940.05,5940.05,5940.05,5940.05,94
2004/11/15,10:54:00,5945.89,5945.89,5945.89,5945.89,92
2004/11/15,10:55:00,5943.81,5943.81,5943.81,5943.81,134
2004/11/15,10:56:00,5943.48,5943.48,5943.48,5943.48,113
2004/11/15,10:57:00,5944.30,5944.30,5944.30,5944.30,103
2004/11/15,10:58:00,5941.87,5941.87,5941.87,5941.87,92
2004/11/15,10:59:00,5939.51,5939.51,5939.51,5939.51,124
2004/11/15,11:00:00,5945.08,5945.08,5945.08,5945.08,123
2004/11/15,11:01:00,5942.03,5942.03,5942.03,5942.03,132
2004/11/15,11:02:00,5939.94,5939.94,5939.94,5939.94,94
2004/11/15,11:03:00,5943.21,5943.21,5943.21,5943.21,136
2004/11/15,11:04:00,5941.81,5941.81,5941.81,5941.81,77
2004/11/15,11:05:00,5940.69,5940.69,5940.69,5940.69,103
2004/11/15,11:06:00,5937.71,5937.71,5937.71,5937.71,148
2004/11/15,11:07:00,5933.30,5933.30,5933.30,5933.30,126
2004/11/15,11:08:00,5935.00,5935.00,5935.00,5935.00,103
2004/11/15,11:09:00,5934.23,5934.23,5934.23,5934.23,159
2004/11/15,11:10:00,5930.09,5930.09,5930.09,5930.09,156
2004/11/15,11:11:00,5931.79,5931.79,5931.79,5931.79,160
2004/11/15,11:12:00,5931.23,5931.23,5931.23,5931.23,181
2004/11/15,11:13:00,5932.22,5932.22,5932.22,5932.22,182
2004/11/15,11:14:00,5931.38,5931.38,5931.38,5931.38,147
2004/11/15,11:15:00,5930.34,5930.34,5930.34,5930.34,159
2004/11/15,11:16:00,5934.56,5934.56,5934.56,5934.56,169
2004/11/15,11:17:00,5932.96,5932.96,5932.96,5932.96,129
2004/11/15,11:18:00,5928.35,5928.35,5928.35,5928.35,145
2004/11/15,11:19:00,5927.59,5927.59,5927.59,5927.59,157
2004/11/15,11:20:00,5934.40,5934.40,5934.40,5934.40,115
2004/11/15,11:21:00,5930.89,5930.89,5930.89,5930.89,139
2004/11/15,11:22:00,5929.80,5929.80,5929.80,5929.80,127
2004/11/15,11:23:00,5929.35,5929.35,5929.35,5929.35,144
2004/11/15,11:24:00,5928.25,5928.25,5928.25,5928.25,133
2004/11/15,11:25:00,5928.70,5928.70,5928.70,5928.70,130
2004/11/15,11:26:00,5930.82,5930.82,5930.82,5930.82,137
2004/11/15,11:27:00,5932.52,5932.52,5932.52,5932.52,152
2004/11/15,11:28:00,5933.06,5933.06,5933.06,5933.06,157
2004/11/15,11:29:00,5935.51,5935.51,5935.51,5935.51,116
2004/11/15,11:30:00,5940.32,5940.32,5940.32,5940.32,157
2004/11/15,11:31:00,5939.70,5939.70,5939.70,5939.70,120
2004/11/15,11:32:00,5935.42,5935.42,5935.42,5935.42,106
2004/11/15,11:33:00,5937.79,5937.79,5937.79,5937.79,108
2004/11/15,11:34:00,5938.65,5938.65,5938.65,5938.65,108
2004/11/15,11:35:00,5938.95,5938.95,5938.95,5938.95,91
2004/11/15,11:36:00,5942.28,5942.28,5942.28,5942.28,107
2004/11/15,11:37:00,5941.38,5941.38,5941.38,5941.38,91
2004/11/15,11:38:00,5940.15,5940.15,5940.15,5940.15,105
2004/11/15,11:39:00,5940.18,5940.18,5940.18,5940.18,88
2004/11/15,11:40:00,5941.78,5941.78,5941.78,5941.78,168
2004/11/15,11:41:00,5937.49,5937.49,5937.49,5937.49,96
2004/11/15,11:42:00,5937.30,5937.30,5937.30,5937.30,115
2004/11/15,11:43:00,5936.00,5936.00,5936.00,5936.00,84
2004/11/15,11:44:00,5933.69,5933.69,5933.69,5933.69,130
2004/11/15,11:45:00,5932.18,5932.18,5932.18,5932.18,75
2004/11/15,11:46:00,5935.30,5935.30,5935.30,5935.30,104
2004/11/15,11:47:00,5936.81,5936.81,5936.81,5936.81,98
2004/11/15,11:48:00,5939.28,5939.28,5939.28,5939.28,102
2004/11/15,11:49:00,5938.58,5938.58,5938.58,5938.58,97
2004/11/15,11:50:00,5945.85,5945.85,5945.85,5945.85,130
2004/11/15,11:51:00,5944.22,5944.22,5944.22,5944.22,205
2004/11/15,11:52:00,5940.54,5940.54,5940.54,5940.54,107
2004/11/15,11:53:00,5942.55,5942.55,5942.55,5942.55,109
2004/11/15,11:54:00,5936.69,5936.69,5936.69,5936.69,139
2004/11/15,11:55:00,5938.10,5938.10,5938.10,5938.10,95
2004/11/15,11:56:00,5936.19,5936.19,5936.19,5936.19,108
2004/11/15,11:57:00,5942.16,5942.16,5942.16,5942.16,103
2004/11/15,11:58:00,5943.80,5943.80,5943.80,5943.80,110
2004/11/15,11:59:00,5946.19,5946.19,5946.19,5946.19,104
2004/11/15,12:00:00,5940.99,5940.99,5940.99,5940.99,94
2004/11/15,12:01:00,5939.11,5939.11,5939.11,5939.11,86
2004/11/15,12:02:00,5941.16,5941.16,5941.16,5941.16,107
2004/11/15,12:03:00,5940.07,5940.07,5940.07,5940.07,120
2004/11/15,12:04:00,5939.89,5939.89,5939.89,5939.89,112
2004/11/15,12:05:00,5937.25,5937.25,5937.25,5937.25,79
2004/11/15,12:06:00,5939.23,5939.23,5939.23,5939.23,115
2004/11/15,12:07:00,5939.84,5939.84,5939.84,5939.84,80
2004/11/15,12:08:00,5940.95,5940.95,5940.95,5940.95,104
2004/11/15,12:09:00,5943.38,5943.38,5943.38,5943.38,134
2004/11/15,12:10:00,5941.26,5941.26,5941.26,5941.26,109
2004/11/15,12:11:00,5939.89,5939.89,5939.89,5939.89,83
2004/11/15,12:12:00,5938.20,5938.20,5938.20,5938.20,123
2004/11/15,12:13:00,5942.85,5942.85,5942.85,5942.85,75
2004/11/15,12:14:00,5938.77,5938.77,5938.77,5938.77,81
2004/11/15,12:15:00,5946.30,5946.30,5946.30,5946.30,80
2004/11/15,12:16:00,5943.80,5943.80,5943.80,5943.80,94
2004/11/15,12:17:00,5946.95,5946.95,5946.95,5946.95,137
2004/11/15,12:18:00,5940.16,5940.16,5940.16,5940.16,93
2004/11/15,12:19:00,5943.37,5943.37,5943.37,5943.37,97
2004/11/15,12:20:00,5939.42,5939.42,5939.42,5939.42,88
2004/11/15,12:21:00,5940.91,5940.91,5940.91,5940.91,113
2004/11/15,12:22:00,5937.16,5937.16,5937.16,5937.16,95
2004/11/15,12:23:00,5943.44,5943.44,5943.44,5943.44,98
2004/11/15,12:24:00,5943.93,5943.93,5943.93,5943.93,140
2004/11/15,12:25:00,5940.73,5940.73,5940.73,5940.73,83
2004/11/15,12:26:00,5938.23,5938.23,5938.23,5938.23,107
2004/11/15,12:27:00,5941.20,5941.20,5941.20,5941.20,149
2004/11/15,12:28:00,5947.14,5947.14,5947.14,5947.14,102
2004/11/15,12:29:00,5944.47,5944.47,5944.47,5944.47,120
2004/11/15,12:30:00,5941.28,5941.28,5941.28,5941.28,169
2004/11/15,12:31:00,5939.14,5939.14,5939.14,5939.14,141
2004/11/15,12:32:00,5937.80,5937.80,5937.80,5937.80,124
2004/11/15,12:33:00,5940.30,5940.30,5940.30,5940.30,136
2004/11/15,12:34:00,5940.14,5940.14,5940.14,5940.14,120
2004/11/15,12:35:00,5936.40,5936.40,5936.40,5936.40,105
2004/11/15,12:36:00,5935.58,5935.58,5935.58,5935.58,104
2004/11/15,12:37:00,5935.84,5935.84,5935.84,5935.84,103
2004/11/15,12:38:00,5934.30,5934.30,5934.30,5934.30,125
2004/11/15,12:39:00,5936.20,5936.20,5936.20,5936.20,128
2004/11/15,12:40:00,5937.78,5937.78,5937.78,5937.78,140
2004/11/15,12:41:00,5934.94,5934.94,5934.94,5934.94,116
2004/11/15,12:42:00,5934.40,5934.40,5934.40,5934.40,148
2004/11/15,12:43:00,5933.38,5933.38,5933.38,5933.38,156
2004/11/15,12:44:00,5932.04,5932.04,5932.04,5932.04,172
2004/11/15,12:45:00,5930.50,5930.50,5930.50,5930.50,177
2004/11/15,12:46:00,5927.65,5927.65,5927.65,5927.65,223
2004/11/15,12:47:00,5932.82,5932.82,5932.82,5932.82,304
2004/11/15,12:48:00,5926.92,5926.92,5926.92,5926.92,284
2004/11/15,12:49:00,5923.74,5923.74,5923.74,5923.74,238
2004/11/15,12:50:00,5922.63,5922.63,5922.63,5922.63,210
2004/11/15,12:51:00,5920.54,5920.54,5920.54,5920.54,227
2004/11/15,12:52:00,5917.41,5917.41,5917.41,5917.41,161
2004/11/15,12:53:00,5919.42,5919.42,5919.42,5919.42,268
2004/11/15,12:54:00,5916.86,5916.86,5916.86,5916.86,275
2004/11/15,12:55:00,5917.35,5917.35,5917.35,5917.35,234
2004/11/15,12:56:00,5915.35,5915.35,5915.35,5915.35,217
2004/11/15,12:57:00,5916.63,5916.63,5916.63,5916.63,184
2004/11/15,12:58:00,5919.85,5919.85,5919.85,5919.85,198
2004/11/15,12:59:00,5918.74,5918.74,5918.74,5918.74,254
2004/11/15,13:00:00,5921.58,5921.58,5921.58,5921.58,138
2004/11/15,13:01:00,5924.15,5924.15,5924.15,5924.15,161
2004/11/15,13:02:00,5925.41,5925.41,5925.41,5925.41,175
2004/11/15,13:03:00,5928.17,5928.17,5928.17,5928.17,159
2004/11/15,13:04:00,5927.63,5927.63,5927.63,5927.63,150
2004/11/15,13:05:00,5928.54,5928.54,5928.54,5928.54,124
2004/11/15,13:06:00,5925.43,5925.43,5925.43,5925.43,164
2004/11/15,13:07:00,5924.12,5924.12,5924.12,5924.12,122
2004/11/15,13:08:00,5920.97,5920.97,5920.97,5920.97,145
2004/11/15,13:09:00,5920.52,5920.52,5920.52,5920.52,188
2004/11/15,13:10:00,5916.91,5916.91,5916.91,5916.91,182
2004/11/15,13:11:00,5916.73,5916.73,5916.73,5916.73,181
2004/11/15,13:12:00,5915.40,5915.40,5915.40,5915.40,221
2004/11/15,13:13:00,5915.50,5915.50,5915.50,5915.50,289
2004/11/15,13:14:00,5914.49,5914.49,5914.49,5914.49,219
2004/11/15,13:15:00,5911.85,5911.85,5911.85,5911.85,194
2004/11/15,13:16:00,5914.11,5914.11,5914.11,5914.11,231
2004/11/15,13:17:00,5916.29,5916.29,5916.29,5916.29,218
2004/11/15,13:18:00,5916.39,5916.39,5916.39,5916.39,318
2004/11/15,13:19:00,5913.01,5913.01,5913.01,5913.01,241
2004/11/15,13:20:00,5911.34,5911.34,5911.34,5911.34,276
2004/11/15,13:21:00,5908.34,5908.34,5908.34,5908.34,306
2004/11/15,13:22:00,5911.28,5911.28,5911.28,5911.28,296
2004/11/15,13:23:00,5907.61,5907.61,5907.61,5907.61,335
2004/11/15,13:24:00,5906.15,5906.15,5906.15,5906.15,411
2004/11/15,13:25:00,5908.13,5908.13,5908.13,5908.13,390
2004/11/15,13:26:00,5908.13,5908.13,5908.13,5908.13,0
2004/11/15,13:27:00,5908.13,5908.13,5908.13,5908.13,0
2004/11/15,13:28:00,5908.13,5908.13,5908.13,5908.13,0
2004/11/15,13:29:00,5908.13,5908.13,5908.13,5908.13,0
2004/11/15,13:30:00,5906.69,5906.69,5906.69,5906.69,3107
2004/11/16,09:00:00,5906.69,5906.69,5906.69,5906.69,130
2004/11/16,09:01:00,5917.42,5917.42,5917.42,5917.42,1345
2004/11/16,09:02:00,5916.54,5916.54,5916.54,5916.54,325
2004/11/16,09:03:00,5921.06,5921.06,5921.06,5921.06,350
2004/11/16,09:04:00,5916.03,5916.03,5916.03,5916.03,407
2004/11/16,09:05:00,5910.38,5910.38,5910.38,5910.38,407
2004/11/16,09:06:00,5905.08,5905.08,5905.08,5905.08,395
2004/11/16,09:07:00,5907.84,5907.84,5907.84,5907.84,438
2004/11/16,09:08:00,5909.76,5909.76,5909.76,5909.76,428
2004/11/16,09:09:00,5908.48,5908.48,5908.48,5908.48,527
2004/11/16,09:10:00,5914.84,5914.84,5914.84,5914.84,449
2004/11/16,09:11:00,5913.91,5913.91,5913.91,5913.91,354
2004/11/16,09:12:00,5913.47,5913.47,5913.47,5913.47,345
2004/11/16,09:13:00,5914.29,5914.29,5914.29,5914.29,283
2004/11/16,09:14:00,5917.96,5917.96,5917.96,5917.96,264
2004/11/16,09:15:00,5913.06,5913.06,5913.06,5913.06,239
2004/11/16,09:16:00,5911.84,5911.84,5911.84,5911.84,255
2004/11/16,09:17:00,5908.18,5908.18,5908.18,5908.18,233
2004/11/16,09:18:00,5908.68,5908.68,5908.68,5908.68,189
2004/11/16,09:19:00,5906.41,5906.41,5906.41,5906.41,214
2004/11/16,09:20:00,5903.97,5903.97,5903.97,5903.97,289
2004/11/16,09:21:00,5900.62,5900.62,5900.62,5900.62,258
2004/11/16,09:22:00,5899.66,5899.66,5899.66,5899.66,234
2004/11/16,09:23:00,5894.98,5894.98,5894.98,5894.98,282
2004/11/16,09:24:00,5895.57,5895.57,5895.57,5895.57,295
2004/11/16,09:25:00,5899.15,5899.15,5899.15,5899.15,356
2004/11/16,09:26:00,5900.75,5900.75,5900.75,5900.75,337
2004/11/16,09:27:00,5899.91,5899.91,5899.91,5899.91,270
2004/11/16,09:28:00,5899.74,5899.74,5899.74,5899.74,264
2004/11/16,09:29:00,5901.39,5901.39,5901.39,5901.39,230
2004/11/16,09:30:00,5902.45,5902.45,5902.45,5902.45,172
2004/11/16,09:31:00,5901.72,5901.72,5901.72,5901.72,228
2004/11/16,09:32:00,5904.04,5904.04,5904.04,5904.04,203
2004/11/16,09:33:00,5908.84,5908.84,5908.84,5908.84,253
2004/11/16,09:34:00,5914.86,5914.86,5914.86,5914.86,301
2004/11/16,09:35:00,5916.32,5916.32,5916.32,5916.32,310
2004/11/16,09:36:00,5916.88,5916.88,5916.88,5916.88,246
2004/11/16,09:37:00,5917.53,5917.53,5917.53,5917.53,276
2004/11/16,09:38:00,5920.19,5920.19,5920.19,5920.19,304
2004/11/16,09:39:00,5916.72,5916.72,5916.72,5916.72,350
2004/11/16,09:40:00,5917.67,5917.67,5917.67,5917.67,410
2004/11/16,09:41:00,5923.89,5923.89,5923.89,5923.89,410
2004/11/16,09:42:00,5922.31,5922.31,5922.31,5922.31,301
2004/11/16,09:43:00,5926.36,5926.36,5926.36,5926.36,350
2004/11/16,09:44:00,5925.27,5925.27,5925.27,5925.27,285
2004/11/16,09:45:00,5928.33,5928.33,5928.33,5928.33,286
2004/11/16,09:46:00,5924.96,5924.96,5924.96,5924.96,238
2004/11/16,09:47:00,5924.23,5924.23,5924.23,5924.23,235
2004/11/16,09:48:00,5920.75,5920.75,5920.75,5920.75,269
2004/11/16,09:49:00,5920.73,5920.73,5920.73,5920.73,174
2004/11/16,09:50:00,5918.96,5918.96,5918.96,5918.96,156
2004/11/16,09:51:00,5916.85,5916.85,5916.85,5916.85,136
2004/11/16,09:52:00,5916.54,5916.54,5916.54,5916.54,115
2004/11/16,09:53:00,5915.08,5915.08,5915.08,5915.08,195
2004/11/16,09:54:00,5915.66,5915.66,5915.66,5915.66,214
2004/11/16,09:55:00,5911.64,5911.64,5911.64,5911.64,160
2004/11/16,09:56:00,5916.99,5916.99,5916.99,5916.99,192
2004/11/16,09:57:00,5912.82,5912.82,5912.82,5912.82,236
2004/11/16,09:58:00,5911.39,5911.39,5911.39,5911.39,129
2004/11/16,09:59:00,5920.67,5920.67,5920.67,5920.67,162
2004/11/16,10:00:00,5919.01,5919.01,5919.01,5919.01,138
2004/11/16,10:01:00,5922.31,5922.31,5922.31,5922.31,138
2004/11/16,10:02:00,5924.54,5924.54,5924.54,5924.54,186
2004/11/16,10:03:00,5921.39,5921.39,5921.39,5921.39,636
2004/11/16,10:04:00,5929.92,5929.92,5929.92,5929.92,377
2004/11/16,10:05:00,5930.52,5930.52,5930.52,5930.52,331
2004/11/16,10:06:00,5936.27,5936.27,5936.27,5936.27,424
2004/11/16,10:07:00,5936.43,5936.43,5936.43,5936.43,441
2004/11/16,10:08:00,5937.62,5937.62,5937.62,5937.62,320
2004/11/16,10:09:00,5936.45,5936.45,5936.45,5936.45,242
2004/11/16,10:10:00,5935.98,5935.98,5935.98,5935.98,205
2004/11/16,10:11:00,5933.24,5933.24,5933.24,5933.24,163
2004/11/16,10:12:00,5935.71,5935.71,5935.71,5935.71,151
2004/11/16,10:13:00,5935.66,5935.66,5935.66,5935.66,164
2004/11/16,10:14:00,5931.28,5931.28,5931.28,5931.28,134
2004/11/16,10:15:00,5925.91,5925.91,5925.91,5925.91,140
2004/11/16,10:16:00,5924.77,5924.77,5924.77,5924.77,167
2004/11/16,10:17:00,5923.41,5923.41,5923.41,5923.41,108
2004/11/16,10:18:00,5927.76,5927.76,5927.76,5927.76,132
2004/11/16,10:19:00,5926.96,5926.96,5926.96,5926.96,143
2004/11/16,10:20:00,5926.57,5926.57,5926.57,5926.57,105
2004/11/16,10:21:00,5924.33,5924.33,5924.33,5924.33,94
2004/11/16,10:22:00,5923.08,5923.08,5923.08,5923.08,94
2004/11/16,10:23:00,5924.10,5924.10,5924.10,5924.10,93
2004/11/16,10:24:00,5918.57,5918.57,5918.57,5918.57,93
2004/11/16,10:25:00,5920.83,5920.83,5920.83,5920.83,77
2004/11/16,10:26:00,5922.70,5922.70,5922.70,5922.70,84
2004/11/16,10:27:00,5924.39,5924.39,5924.39,5924.39,179
2004/11/16,10:28:00,5923.96,5923.96,5923.96,5923.96,141
2004/11/16,10:29:00,5925.97,5925.97,5925.97,5925.97,139
2004/11/16,10:30:00,5930.60,5930.60,5930.60,5930.60,123
2004/11/16,10:31:00,5932.45,5932.45,5932.45,5932.45,102
2004/11/16,10:32:00,5932.43,5932.43,5932.43,5932.43,121
2004/11/16,10:33:00,5933.81,5933.81,5933.81,5933.81,145
2004/11/16,10:34:00,5936.14,5936.14,5936.14,5936.14,225
2004/11/16,10:35:00,5932.60,5932.60,5932.60,5932.60,139
2004/11/16,10:36:00,5936.46,5936.46,5936.46,5936.46,188
2004/11/16,10:37:00,5935.96,5935.96,5935.96,5935.96,167
2004/11/16,10:38:00,5935.53,5935.53,5935.53,5935.53,217
2004/11/16,10:39:00,5935.23,5935.23,5935.23,5935.23,172
2004/11/16,10:40:00,5933.22,5933.22,5933.22,5933.22,180
2004/11/16,10:41:00,5932.28,5932.28,5932.28,5932.28,138
2004/11/16,10:42:00,5932.49,5932.49,5932.49,5932.49,150
2004/11/16,10:43:00,5931.42,5931.42,5931.42,5931.42,131
2004/11/16,10:44:00,5931.93,5931.93,5931.93,5931.93,173
2004/11/16,10:45:00,5929.79,5929.79,5929.79,5929.79,127
2004/11/16,10:46:00,5933.54,5933.54,5933.54,5933.54,185
2004/11/16,10:47:00,5934.82,5934.82,5934.82,5934.82,164
2004/11/16,10:48:00,5932.56,5932.56,5932.56,5932.56,133
2004/11/16,10:49:00,5929.47,5929.47,5929.47,5929.47,131
2004/11/16,10:50:00,5930.71,5930.71,5930.71,5930.71,140
2004/11/16,10:51:00,5929.94,5929.94,5929.94,5929.94,126
2004/11/16,10:52:00,5929.15,5929.15,5929.15,5929.15,149
2004/11/16,10:53:00,5926.18,5926.18,5926.18,5926.18,129
2004/11/16,10:54:00,5931.80,5931.80,5931.80,5931.80,125
2004/11/16,10:55:00,5930.77,5930.77,5930.77,5930.77,162
2004/11/16,10:56:00,5930.85,5930.85,5930.85,5930.85,142
2004/11/16,10:57:00,5929.09,5929.09,5929.09,5929.09,133
2004/11/16,10:58:00,5929.40,5929.40,5929.40,5929.40,116
2004/11/16,10:59:00,5932.55,5932.55,5932.55,5932.55,169
2004/11/16,11:00:00,5932.07,5932.07,5932.07,5932.07,138
2004/11/16,11:01:00,5931.91,5931.91,5931.91,5931.91,143
2004/11/16,11:02:00,5928.73,5928.73,5928.73,5928.73,124
2004/11/16,11:03:00,5925.72,5925.72,5925.72,5925.72,123
2004/11/16,11:04:00,5930.26,5930.26,5930.26,5930.26,121
2004/11/16,11:05:00,5929.24,5929.24,5929.24,5929.24,128
2004/11/16,11:06:00,5928.25,5928.25,5928.25,5928.25,136
2004/11/16,11:07:00,5926.28,5926.28,5926.28,5926.28,162
2004/11/16,11:08:00,5925.14,5925.14,5925.14,5925.14,159
2004/11/16,11:09:00,5923.29,5923.29,5923.29,5923.29,139
2004/11/16,11:10:00,5922.24,5922.24,5922.24,5922.24,127
2004/11/16,11:11:00,5924.66,5924.66,5924.66,5924.66,179
2004/11/16,11:12:00,5921.07,5921.07,5921.07,5921.07,216
2004/11/16,11:13:00,5923.81,5923.81,5923.81,5923.81,162
2004/11/16,11:14:00,5921.83,5921.83,5921.83,5921.83,165
2004/11/16,11:15:00,5921.73,5921.73,5921.73,5921.73,182
2004/11/16,11:16:00,5921.81,5921.81,5921.81,5921.81,153
2004/11/16,11:17:00,5921.74,5921.74,5921.74,5921.74,129
2004/11/16,11:18:00,5921.15,5921.15,5921.15,5921.15,114
2004/11/16,11:19:00,5921.54,5921.54,5921.54,5921.54,131
2004/11/16,11:20:00,5922.01,5922.01,5922.01,5922.01,108
2004/11/16,11:21:00,5919.82,5919.82,5919.82,5919.82,96
2004/11/16,11:22:00,5922.15,5922.15,5922.15,5922.15,132
2004/11/16,11:23:00,5921.16,5921.16,5921.16,5921.16,142
2004/11/16,11:24:00,5922.33,5922.33,5922.33,5922.33,165
2004/11/16,11:25:00,5922.98,5922.98,5922.98,5922.98,186
2004/11/16,11:26:00,5923.47,5923.47,5923.47,5923.47,140
2004/11/16,11:27:00,5925.04,5925.04,5925.04,5925.04,145
2004/11/16,11:28:00,5922.03,5922.03,5922.03,5922.03,94
2004/11/16,11:29:00,5923.29,5923.29,5923.29,5923.29,125
2004/11/16,11:30:00,5918.96,5918.96,5918.96,5918.96,74
2004/11/16,11:31:00,5922.23,5922.23,5922.23,5922.23,96
2004/11/16,11:32:00,5917.32,5917.32,5917.32,5917.32,100
2004/11/16,11:33:00,5922.41,5922.41,5922.41,5922.41,112
2004/11/16,11:34:00,5918.76,5918.76,5918.76,5918.76,149
2004/11/16,11:35:00,5918.93,5918.93,5918.93,5918.93,154
2004/11/16,11:36:00,5918.96,5918.96,5918.96,5918.96,197
2004/11/16,11:37:00,5919.07,5919.07,5919.07,5919.07,196
2004/11/16,11:38:00,5919.90,5919.90,5919.90,5919.90,167
2004/11/16,11:39:00,5919.18,5919.18,5919.18,5919.18,156
2004/11/16,11:40:00,5917.30,5917.30,5917.30,5917.30,159
2004/11/16,11:41:00,5919.16,5919.16,5919.16,5919.16,167
2004/11/16,11:42:00,5918.31,5918.31,5918.31,5918.31,148
2004/11/16,11:43:00,5914.74,5914.74,5914.74,5914.74,170
2004/11/16,11:44:00,5915.60,5915.60,5915.60,5915.60,190
2004/11/16,11:45:00,5914.11,5914.11,5914.11,5914.11,171
2004/11/16,11:46:00,5911.03,5911.03,5911.03,5911.03,153
2004/11/16,11:47:00,5914.12,5914.12,5914.12,5914.12,217
2004/11/16,11:48:00,5910.62,5910.62,5910.62,5910.62,156
2004/11/16,11:49:00,5913.68,5913.68,5913.68,5913.68,130
2004/11/16,11:50:00,5912.40,5912.40,5912.40,5912.40,121
2004/11/16,11:51:00,5913.42,5913.42,5913.42,5913.42,126
2004/11/16,11:52:00,5916.50,5916.50,5916.50,5916.50,127
2004/11/16,11:53:00,5913.60,5913.60,5913.60,5913.60,121
2004/11/16,11:54:00,5916.39,5916.39,5916.39,5916.39,117
2004/11/16,11:55:00,5917.47,5917.47,5917.47,5917.47,120
2004/11/16,11:56:00,5916.87,5916.87,5916.87,5916.87,104
2004/11/16,11:57:00,5916.38,5916.38,5916.38,5916.38,108
2004/11/16,11:58:00,5917.14,5917.14,5917.14,5917.14,113
2004/11/16,11:59:00,5915.54,5915.54,5915.54,5915.54,123
2004/11/16,12:00:00,5915.06,5915.06,5915.06,5915.06,251
2004/11/16,12:01:00,5920.33,5920.33,5920.33,5920.33,236
2004/11/16,12:02:00,5919.52,5919.52,5919.52,5919.52,197
2004/11/16,12:03:00,5921.31,5921.31,5921.31,5921.31,146
2004/11/16,12:04:00,5920.15,5920.15,5920.15,5920.15,127
2004/11/16,12:05:00,5918.74,5918.74,5918.74,5918.74,190
2004/11/16,12:06:00,5923.02,5923.02,5923.02,5923.02,212
2004/11/16,12:07:00,5918.84,5918.84,5918.84,5918.84,147
2004/11/16,12:08:00,5917.40,5917.40,5917.40,5917.40,138
2004/11/16,12:09:00,5919.03,5919.03,5919.03,5919.03,141
2004/11/16,12:10:00,5920.48,5920.48,5920.48,5920.48,159
2004/11/16,12:11:00,5916.39,5916.39,5916.39,5916.39,131
2004/11/16,12:12:00,5916.55,5916.55,5916.55,5916.55,163
2004/11/16,12:13:00,5913.62,5913.62,5913.62,5913.62,148
2004/11/16,12:14:00,5909.95,5909.95,5909.95,5909.95,172
2004/11/16,12:15:00,5910.93,5910.93,5910.93,5910.93,308
2004/11/16,12:16:00,5905.46,5905.46,5905.46,5905.46,185
2004/11/16,12:17:00,5906.16,5906.16,5906.16,5906.16,203
2004/11/16,12:18:00,5906.28,5906.28,5906.28,5906.28,204
2004/11/16,12:19:00,5907.24,5907.24,5907.24,5907.24,141
2004/11/16,12:20:00,5905.92,5905.92,5905.92,5905.92,122
2004/11/16,12:21:00,5907.66,5907.66,5907.66,5907.66,120
2004/11/16,12:22:00,5907.37,5907.37,5907.37,5907.37,139
2004/11/16,12:23:00,5908.55,5908.55,5908.55,5908.55,159
2004/11/16,12:24:00,5909.59,5909.59,5909.59,5909.59,95
2004/11/16,12:25:00,5908.88,5908.88,5908.88,5908.88,144
2004/11/16,12:26:00,5909.33,5909.33,5909.33,5909.33,120
2004/11/16,12:27:00,5906.53,5906.53,5906.53,5906.53,118
2004/11/16,12:28:00,5908.55,5908.55,5908.55,5908.55,113
2004/11/16,12:29:00,5909.02,5909.02,5909.02,5909.02,155
2004/11/16,12:30:00,5909.65,5909.65,5909.65,5909.65,113
2004/11/16,12:31:00,5909.16,5909.16,5909.16,5909.16,106
2004/11/16,12:32:00,5907.17,5907.17,5907.17,5907.17,140
2004/11/16,12:33:00,5906.95,5906.95,5906.95,5906.95,105
2004/11/16,12:34:00,5912.54,5912.54,5912.54,5912.54,131
2004/11/16,12:35:00,5910.90,5910.90,5910.90,5910.90,120
2004/11/16,12:36:00,5911.59,5911.59,5911.59,5911.59,154
2004/11/16,12:37:00,5911.27,5911.27,5911.27,5911.27,113
2004/11/16,12:38:00,5909.19,5909.19,5909.19,5909.19,131
2004/11/16,12:39:00,5913.43,5913.43,5913.43,5913.43,130
2004/11/16,12:40:00,5909.35,5909.35,5909.35,5909.35,114
2004/11/16,12:41:00,5909.98,5909.98,5909.98,5909.98,98
2004/11/16,12:42:00,5910.70,5910.70,5910.70,5910.70,106
2004/11/16,12:43:00,5911.93,5911.93,5911.93,5911.93,113
2004/11/16,12:44:00,5910.01,5910.01,5910.01,5910.01,146
2004/11/16,12:45:00,5910.86,5910.86,5910.86,5910.86,139
2004/11/16,12:46:00,5911.86,5911.86,5911.86,5911.86,121
2004/11/16,12:47:00,5913.70,5913.70,5913.70,5913.70,138
2004/11/16,12:48:00,5913.43,5913.43,5913.43,5913.43,98
2004/11/16,12:49:00,5913.62,5913.62,5913.62,5913.62,176
2004/11/16,12:50:00,5912.26,5912.26,5912.26,5912.26,142
2004/11/16,12:51:00,5910.57,5910.57,5910.57,5910.57,132
2004/11/16,12:52:00,5908.51,5908.51,5908.51,5908.51,130
2004/11/16,12:53:00,5908.34,5908.34,5908.34,5908.34,119
2004/11/16,12:54:00,5910.42,5910.42,5910.42,5910.42,152
2004/11/16,12:55:00,5910.08,5910.08,5910.08,5910.08,238
2004/11/16,12:56:00,5907.53,5907.53,5907.53,5907.53,222
2004/11/16,12:57:00,5906.46,5906.46,5906.46,5906.46,184
2004/11/16,12:58:00,5906.14,5906.14,5906.14,5906.14,189
2004/11/16,12:59:00,5906.33,5906.33,5906.33,5906.33,161
2004/11/16,13:00:00,5902.96,5902.96,5902.96,5902.96,164
2004/11/16,13:01:00,5905.14,5905.14,5905.14,5905.14,199
2004/11/16,13:02:00,5902.16,5902.16,5902.16,5902.16,201
2004/11/16,13:03:00,5903.35,5903.35,5903.35,5903.35,169
2004/11/16,13:04:00,5903.31,5903.31,5903.31,5903.31,237
2004/11/16,13:05:00,5903.43,5903.43,5903.43,5903.43,202
2004/11/16,13:06:00,5901.83,5901.83,5901.83,5901.83,229
2004/11/16,13:07:00,5903.54,5903.54,5903.54,5903.54,187
2004/11/16,13:08:00,5904.61,5904.61,5904.61,5904.61,271
2004/11/16,13:09:00,5903.38,5903.38,5903.38,5903.38,248
2004/11/16,13:10:00,5900.42,5900.42,5900.42,5900.42,204
2004/11/16,13:11:00,5903.17,5903.17,5903.17,5903.17,191
2004/11/16,13:12:00,5900.66,5900.66,5900.66,5900.66,208
2004/11/16,13:13:00,5900.36,5900.36,5900.36,5900.36,213
2004/11/16,13:14:00,5899.51,5899.51,5899.51,5899.51,209
2004/11/16,13:15:00,5902.25,5902.25,5902.25,5902.25,200
2004/11/16,13:16:00,5901.17,5901.17,5901.17,5901.17,214
2004/11/16,13:17:00,5899.82,5899.82,5899.82,5899.82,201
2004/11/16,13:18:00,5902.43,5902.43,5902.43,5902.43,283
2004/11/16,13:19:00,5902.64,5902.64,5902.64,5902.64,327
2004/11/16,13:20:00,5903.53,5903.53,5903.53,5903.53,248
2004/11/16,13:21:00,5904.00,5904.00,5904.00,5904.00,299
2004/11/16,13:22:00,5908.01,5908.01,5908.01,5908.01,290
2004/11/16,13:23:00,5904.47,5904.47,5904.47,5904.47,311
2004/11/16,13:24:00,5910.68,5910.68,5910.68,5910.68,447
2004/11/16,13:25:00,5911.83,5911.83,5911.83,5911.83,494
2004/11/16,13:26:00,5911.83,5911.83,5911.83,5911.83,0
2004/11/16,13:27:00,5911.83,5911.83,5911.83,5911.83,0
2004/11/16,13:28:00,5911.83,5911.83,5911.83,5911.83,0
2004/11/16,13:29:00,5911.83,5911.83,5911.83,5911.83,0
2004/11/16,13:30:00,5910.85,5910.85,5910.85,5910.85,3874
2004/11/17,09:00:00,5910.85,5910.85,5910.85,5910.85,79
2004/11/17,09:01:00,5916.12,5916.12,5916.12,5916.12,1639
2004/11/17,09:02:00,5918.43,5918.43,5918.43,5918.43,545
2004/11/17,09:03:00,5917.91,5917.91,5917.91,5917.91,507
2004/11/17,09:04:00,5915.84,5915.84,5915.84,5915.84,508
2004/11/17,09:05:00,5916.48,5916.48,5916.48,5916.48,519
2004/11/17,09:06:00,5912.46,5912.46,5912.46,5912.46,538
2004/11/17,09:07:00,5913.19,5913.19,5913.19,5913.19,445
2004/11/17,09:08:00,5909.88,5909.88,5909.88,5909.88,405
2004/11/17,09:09:00,5910.21,5910.21,5910.21,5910.21,440
2004/11/17,09:10:00,5905.61,5905.61,5905.61,5905.61,333
2004/11/17,09:11:00,5904.61,5904.61,5904.61,5904.61,349
2004/11/17,09:12:00,5905.38,5905.38,5905.38,5905.38,382
2004/11/17,09:13:00,5906.28,5906.28,5906.28,5906.28,488
2004/11/17,09:14:00,5908.76,5908.76,5908.76,5908.76,556
2004/11/17,09:15:00,5921.98,5921.98,5921.98,5921.98,931
2004/11/17,09:16:00,5927.84,5927.84,5927.84,5927.84,685
2004/11/17,09:17:00,5928.95,5928.95,5928.95,5928.95,785
2004/11/17,09:18:00,5932.24,5932.24,5932.24,5932.24,617
2004/11/17,09:19:00,5932.85,5932.85,5932.85,5932.85,597
2004/11/17,09:20:00,5936.65,5936.65,5936.65,5936.65,585
2004/11/17,09:21:00,5943.86,5943.86,5943.86,5943.86,630
2004/11/17,09:22:00,5947.76,5947.76,5947.76,5947.76,791
2004/11/17,09:23:00,5953.27,5953.27,5953.27,5953.27,951
2004/11/17,09:24:00,5953.19,5953.19,5953.19,5953.19,909
2004/11/17,09:25:00,5954.36,5954.36,5954.36,5954.36,919
2004/11/17,09:26:00,5958.05,5958.05,5958.05,5958.05,842
2004/11/17,09:27:00,5959.10,5959.10,5959.10,5959.10,569
2004/11/17,09:28:00,5958.72,5958.72,5958.72,5958.72,568
2004/11/17,09:29:00,5954.20,5954.20,5954.20,5954.20,466
2004/11/17,09:30:00,5955.68,5955.68,5955.68,5955.68,410
2004/11/17,09:31:00,5958.99,5958.99,5958.99,5958.99,415
2004/11/17,09:32:00,5957.95,5957.95,5957.95,5957.95,442
2004/11/17,09:33:00,5958.70,5958.70,5958.70,5958.70,379
2004/11/17,09:34:00,5958.70,5958.70,5958.70,5958.70,443
2004/11/17,09:35:00,5958.62,5958.62,5958.62,5958.62,539
2004/11/17,09:36:00,5962.17,5962.17,5962.17,5962.17,376
2004/11/17,09:37:00,5965.50,5965.50,5965.50,5965.50,713
2004/11/17,09:38:00,5972.35,5972.35,5972.35,5972.35,1076
2004/11/17,09:39:00,5977.98,5977.98,5977.98,5977.98,1402
2004/11/17,09:40:00,5979.27,5979.27,5979.27,5979.27,1093
2004/11/17,09:41:00,5988.27,5988.27,5988.27,5988.27,1292
2004/11/17,09:42:00,5990.76,5990.76,5990.76,5990.76,1138
2004/11/17,09:43:00,5994.04,5994.04,5994.04,5994.04,899
2004/11/17,09:44:00,5996.26,5996.26,5996.26,5996.26,798
2004/11/17,09:45:00,5991.57,5991.57,5991.57,5991.57,729
2004/11/17,09:46:00,5990.86,5990.86,5990.86,5990.86,593
2004/11/17,09:47:00,5985.43,5985.43,5985.43,5985.43,459
2004/11/17,09:48:00,5984.58,5984.58,5984.58,5984.58,430
2004/11/17,09:49:00,5979.73,5979.73,5979.73,5979.73,532
2004/11/17,09:50:00,5983.72,5983.72,5983.72,5983.72,412
2004/11/17,09:51:00,5982.42,5982.42,5982.42,5982.42,435
2004/11/17,09:52:00,5978.94,5978.94,5978.94,5978.94,355
2004/11/17,09:53:00,5980.03,5980.03,5980.03,5980.03,308
2004/11/17,09:54:00,5982.45,5982.45,5982.45,5982.45,376
2004/11/17,09:55:00,5986.95,5986.95,5986.95,5986.95,407
2004/11/17,09:56:00,5983.02,5983.02,5983.02,5983.02,301
2004/11/17,09:57:00,5984.36,5984.36,5984.36,5984.36,388
2004/11/17,09:58:00,5981.18,5981.18,5981.18,5981.18,386
2004/11/17,09:59:00,5983.11,5983.11,5983.11,5983.11,426
2004/11/17,10:00:00,5983.05,5983.05,5983.05,5983.05,592
2004/11/17,10:01:00,5980.91,5980.91,5980.91,5980.91,422
2004/11/17,10:02:00,5979.80,5979.80,5979.80,5979.80,322
2004/11/17,10:03:00,5977.33,5977.33,5977.33,5977.33,309
2004/11/17,10:04:00,5978.90,5978.90,5978.90,5978.90,332
2004/11/17,10:05:00,5970.25,5970.25,5970.25,5970.25,320
2004/11/17,10:06:00,5974.38,5974.38,5974.38,5974.38,323
2004/11/17,10:07:00,5977.05,5977.05,5977.05,5977.05,333
2004/11/17,10:08:00,5977.02,5977.02,5977.02,5977.02,281
2004/11/17,10:09:00,5978.05,5978.05,5978.05,5978.05,262
2004/11/17,10:10:00,5978.07,5978.07,5978.07,5978.07,302
2004/11/17,10:11:00,5977.77,5977.77,5977.77,5977.77,399
2004/11/17,10:12:00,5981.67,5981.67,5981.67,5981.67,306
2004/11/17,10:13:00,5980.53,5980.53,5980.53,5980.53,328
2004/11/17,10:14:00,5979.53,5979.53,5979.53,5979.53,288
2004/11/17,10:15:00,5987.74,5987.74,5987.74,5987.74,479
2004/11/17,10:16:00,5991.90,5991.90,5991.90,5991.90,353
2004/11/17,10:17:00,5993.73,5993.73,5993.73,5993.73,493
2004/11/17,10:18:00,5991.11,5991.11,5991.11,5991.11,553
2004/11/17,10:19:00,5996.72,5996.72,5996.72,5996.72,464
2004/11/17,10:20:00,5992.84,5992.84,5992.84,5992.84,530
2004/11/17,10:21:00,5998.55,5998.55,5998.55,5998.55,589
2004/11/17,10:22:00,5998.97,5998.97,5998.97,5998.97,502
2004/11/17,10:23:00,6005.72,6005.72,6005.72,6005.72,456
2004/11/17,10:24:00,6000.30,6000.30,6000.30,6000.30,538
2004/11/17,10:25:00,5999.30,5999.30,5999.30,5999.30,363
2004/11/17,10:26:00,6002.25,6002.25,6002.25,6002.25,393
2004/11/17,10:27:00,5998.59,5998.59,5998.59,5998.59,380
2004/11/17,10:28:00,5997.69,5997.69,5997.69,5997.69,358
2004/11/17,10:29:00,5994.76,5994.76,5994.76,5994.76,373
2004/11/17,10:30:00,5995.79,5995.79,5995.79,5995.79,322
2004/11/17,10:31:00,5993.99,5993.99,5993.99,5993.99,336
2004/11/17,10:32:00,5995.26,5995.26,5995.26,5995.26,281
2004/11/17,10:33:00,5995.06,5995.06,5995.06,5995.06,292
2004/11/17,10:34:00,5996.39,5996.39,5996.39,5996.39,248
2004/11/17,10:35:00,5990.99,5990.99,5990.99,5990.99,219
2004/11/17,10:36:00,5993.33,5993.33,5993.33,5993.33,250
2004/11/17,10:37:00,6004.46,6004.46,6004.46,6004.46,283
2004/11/17,10:38:00,6003.25,6003.25,6003.25,6003.25,280
2004/11/17,10:39:00,6004.82,6004.82,6004.82,6004.82,272
2004/11/17,10:40:00,6001.54,6001.54,6001.54,6001.54,297
2004/11/17,10:41:00,5999.51,5999.51,5999.51,5999.51,236
2004/11/17,10:42:00,5995.19,5995.19,5995.19,5995.19,342
2004/11/17,10:43:00,5999.34,5999.34,5999.34,5999.34,267
2004/11/17,10:44:00,5997.74,5997.74,5997.74,5997.74,261
2004/11/17,10:45:00,6002.87,6002.87,6002.87,6002.87,261
2004/11/17,10:46:00,6001.15,6001.15,6001.15,6001.15,282
2004/11/17,10:47:00,6000.12,6000.12,6000.12,6000.12,252
2004/11/17,10:48:00,6003.74,6003.74,6003.74,6003.74,217
2004/11/17,10:49:00,6003.68,6003.68,6003.68,6003.68,311
2004/11/17,10:50:00,6006.72,6006.72,6006.72,6006.72,373
2004/11/17,10:51:00,6007.90,6007.90,6007.90,6007.90,808
2004/11/17,10:52:00,6008.58,6008.58,6008.58,6008.58,600
2004/11/17,10:53:00,6011.30,6011.30,6011.30,6011.30,790
2004/11/17,10:54:00,6015.49,6015.49,6015.49,6015.49,680
2004/11/17,10:55:00,6017.71,6017.71,6017.71,6017.71,568
2004/11/17,10:56:00,6019.80,6019.80,6019.80,6019.80,652
2004/11/17,10:57:00,6018.41,6018.41,6018.41,6018.41,678
2004/11/17,10:58:00,6025.82,6025.82,6025.82,6025.82,622
2004/11/17,10:59:00,6024.88,6024.88,6024.88,6024.88,479
2004/11/17,11:00:00,6020.21,6020.21,6020.21,6020.21,399
2004/11/17,11:01:00,6020.31,6020.31,6020.31,6020.31,596
2004/11/17,11:02:00,6018.94,6018.94,6018.94,6018.94,370
2004/11/17,11:03:00,6017.21,6017.21,6017.21,6017.21,433
2004/11/17,11:04:00,6018.64,6018.64,6018.64,6018.64,350
2004/11/17,11:05:00,6014.93,6014.93,6014.93,6014.93,415
2004/11/17,11:06:00,6013.75,6013.75,6013.75,6013.75,326
2004/11/17,11:07:00,6014.41,6014.41,6014.41,6014.41,271
2004/11/17,11:08:00,6010.00,6010.00,6010.00,6010.00,310
2004/11/17,11:09:00,6006.40,6006.40,6006.40,6006.40,283
2004/11/17,11:10:00,6007.48,6007.48,6007.48,6007.48,311
2004/11/17,11:11:00,6004.85,6004.85,6004.85,6004.85,293
2004/11/17,11:12:00,6009.54,6009.54,6009.54,6009.54,393
2004/11/17,11:13:00,6006.64,6006.64,6006.64,6006.64,291
2004/11/17,11:14:00,6005.52,6005.52,6005.52,6005.52,213
2004/11/17,11:15:00,6001.62,6001.62,6001.62,6001.62,214
2004/11/17,11:16:00,6001.66,6001.66,6001.66,6001.66,216
2004/11/17,11:17:00,5998.91,5998.91,5998.91,5998.91,189
2004/11/17,11:18:00,6002.94,6002.94,6002.94,6002.94,194
2004/11/17,11:19:00,6003.65,6003.65,6003.65,6003.65,250
2004/11/17,11:20:00,6005.10,6005.10,6005.10,6005.10,184
2004/11/17,11:21:00,6004.44,6004.44,6004.44,6004.44,162
2004/11/17,11:22:00,6005.28,6005.28,6005.28,6005.28,242
2004/11/17,11:23:00,6004.71,6004.71,6004.71,6004.71,169
2004/11/17,11:24:00,6003.38,6003.38,6003.38,6003.38,237
2004/11/17,11:25:00,6002.02,6002.02,6002.02,6002.02,142
2004/11/17,11:26:00,6010.47,6010.47,6010.47,6010.47,164
2004/11/17,11:27:00,6001.47,6001.47,6001.47,6001.47,318
2004/11/17,11:28:00,6001.57,6001.57,6001.57,6001.57,154
2004/11/17,11:29:00,6004.69,6004.69,6004.69,6004.69,244
2004/11/17,11:30:00,6002.42,6002.42,6002.42,6002.42,193
2004/11/17,11:31:00,6005.00,6005.00,6005.00,6005.00,179
2004/11/17,11:32:00,6003.75,6003.75,6003.75,6003.75,191
2004/11/17,11:33:00,6003.09,6003.09,6003.09,6003.09,218
2004/11/17,11:34:00,6006.07,6006.07,6006.07,6006.07,194
2004/11/17,11:35:00,6002.56,6002.56,6002.56,6002.56,141
2004/11/17,11:36:00,6004.32,6004.32,6004.32,6004.32,123
2004/11/17,11:37:00,6001.00,6001.00,6001.00,6001.00,209
2004/11/17,11:38:00,5999.71,5999.71,5999.71,5999.71,217
2004/11/17,11:39:00,6000.32,6000.32,6000.32,6000.32,186
2004/11/17,11:40:00,5999.55,5999.55,5999.55,5999.55,230
2004/11/17,11:41:00,6001.33,6001.33,6001.33,6001.33,196
2004/11/17,11:42:00,5998.01,5998.01,5998.01,5998.01,184
2004/11/17,11:43:00,5996.27,5996.27,5996.27,5996.27,145
2004/11/17,11:44:00,6000.16,6000.16,6000.16,6000.16,262
2004/11/17,11:45:00,5993.85,5993.85,5993.85,5993.85,280
2004/11/17,11:46:00,5997.64,5997.64,5997.64,5997.64,293
2004/11/17,11:47:00,6002.91,6002.91,6002.91,6002.91,302
2004/11/17,11:48:00,5997.77,5997.77,5997.77,5997.77,273
2004/11/17,11:49:00,5997.88,5997.88,5997.88,5997.88,252
2004/11/17,11:50:00,6000.96,6000.96,6000.96,6000.96,243
2004/11/17,11:51:00,6000.76,6000.76,6000.76,6000.76,185
2004/11/17,11:52:00,5998.52,5998.52,5998.52,5998.52,273
2004/11/17,11:53:00,5994.35,5994.35,5994.35,5994.35,214
2004/11/17,11:54:00,5994.88,5994.88,5994.88,5994.88,211
2004/11/17,11:55:00,5994.17,5994.17,5994.17,5994.17,193
2004/11/17,11:56:00,5993.08,5993.08,5993.08,5993.08,267
2004/11/17,11:57:00,6001.32,6001.32,6001.32,6001.32,296
2004/11/17,11:58:00,5996.69,5996.69,5996.69,5996.69,316
2004/11/17,11:59:00,5997.21,5997.21,5997.21,5997.21,248
2004/11/17,12:00:00,5995.21,5995.21,5995.21,5995.21,280
2004/11/17,12:01:00,6000.03,6000.03,6000.03,6000.03,248
2004/11/17,12:02:00,5999.79,5999.79,5999.79,5999.79,327
2004/11/17,12:03:00,5999.54,5999.54,5999.54,5999.54,281
2004/11/17,12:04:00,6000.32,6000.32,6000.32,6000.32,150
2004/11/17,12:05:00,5999.44,5999.44,5999.44,5999.44,144
2004/11/17,12:06:00,6001.04,6001.04,6001.04,6001.04,294
2004/11/17,12:07:00,5999.83,5999.83,5999.83,5999.83,169
2004/11/17,12:08:00,6000.75,6000.75,6000.75,6000.75,132
2004/11/17,12:09:00,6003.02,6003.02,6003.02,6003.02,203
2004/11/17,12:10:00,6004.17,6004.17,6004.17,6004.17,270
2004/11/17,12:11:00,6003.14,6003.14,6003.14,6003.14,212
2004/11/17,12:12:00,6005.44,6005.44,6005.44,6005.44,186
2004/11/17,12:13:00,6003.48,6003.48,6003.48,6003.48,205
2004/11/17,12:14:00,6004.80,6004.80,6004.80,6004.80,275
2004/11/17,12:15:00,6009.37,6009.37,6009.37,6009.37,331
2004/11/17,12:16:00,6007.11,6007.11,6007.11,6007.11,781
2004/11/17,12:17:00,6011.25,6011.25,6011.25,6011.25,843
2004/11/17,12:18:00,6018.02,6018.02,6018.02,6018.02,338
2004/11/17,12:19:00,6016.51,6016.51,6016.51,6016.51,394
2004/11/17,12:20:00,6019.21,6019.21,6019.21,6019.21,401
2004/11/17,12:21:00,6016.74,6016.74,6016.74,6016.74,269
2004/11/17,12:22:00,6017.87,6017.87,6017.87,6017.87,299
2004/11/17,12:23:00,6014.52,6014.52,6014.52,6014.52,241
2004/11/17,12:24:00,6012.27,6012.27,6012.27,6012.27,225
2004/11/17,12:25:00,6011.87,6011.87,6011.87,6011.87,198
2004/11/17,12:26:00,6008.09,6008.09,6008.09,6008.09,215
2004/11/17,12:27:00,6007.60,6007.60,6007.60,6007.60,182
2004/11/17,12:28:00,6009.55,6009.55,6009.55,6009.55,174
2004/11/17,12:29:00,6009.18,6009.18,6009.18,6009.18,263
2004/11/17,12:30:00,6012.93,6012.93,6012.93,6012.93,188
2004/11/17,12:31:00,6013.52,6013.52,6013.52,6013.52,178
2004/11/17,12:32:00,6010.48,6010.48,6010.48,6010.48,160
2004/11/17,12:33:00,6008.49,6008.49,6008.49,6008.49,180
2004/11/17,12:34:00,6012.40,6012.40,6012.40,6012.40,171
2004/11/17,12:35:00,6012.61,6012.61,6012.61,6012.61,227
2004/11/17,12:36:00,6011.59,6011.59,6011.59,6011.59,253
2004/11/17,12:37:00,6011.81,6011.81,6011.81,6011.81,222
2004/11/17,12:38:00,6007.85,6007.85,6007.85,6007.85,194
2004/11/17,12:39:00,6008.55,6008.55,6008.55,6008.55,229
2004/11/17,12:40:00,6005.82,6005.82,6005.82,6005.82,206
2004/11/17,12:41:00,6009.86,6009.86,6009.86,6009.86,225
2004/11/17,12:42:00,6010.55,6010.55,6010.55,6010.55,234
2004/11/17,12:43:00,6015.40,6015.40,6015.40,6015.40,281
2004/11/17,12:44:00,6008.26,6008.26,6008.26,6008.26,265
2004/11/17,12:45:00,6012.15,6012.15,6012.15,6012.15,240
2004/11/17,12:46:00,6008.72,6008.72,6008.72,6008.72,264
2004/11/17,12:47:00,6007.66,6007.66,6007.66,6007.66,175
2004/11/17,12:48:00,6011.55,6011.55,6011.55,6011.55,400
2004/11/17,12:49:00,6009.74,6009.74,6009.74,6009.74,274
2004/11/17,12:50:00,6009.20,6009.20,6009.20,6009.20,266
2004/11/17,12:51:00,6007.82,6007.82,6007.82,6007.82,249
2004/11/17,12:52:00,6006.35,6006.35,6006.35,6006.35,239
2004/11/17,12:53:00,6003.77,6003.77,6003.77,6003.77,250
2004/11/17,12:54:00,6009.01,6009.01,6009.01,6009.01,391
2004/11/17,12:55:00,6009.07,6009.07,6009.07,6009.07,361
2004/11/17,12:56:00,6012.57,6012.57,6012.57,6012.57,261
2004/11/17,12:57:00,6008.18,6008.18,6008.18,6008.18,289
2004/11/17,12:58:00,6013.37,6013.37,6013.37,6013.37,285
2004/11/17,12:59:00,6014.14,6014.14,6014.14,6014.14,298
2004/11/17,13:00:00,6014.99,6014.99,6014.99,6014.99,290
2004/11/17,13:01:00,6012.03,6012.03,6012.03,6012.03,404
2004/11/17,13:02:00,6016.79,6016.79,6016.79,6016.79,499
2004/11/17,13:03:00,6016.85,6016.85,6016.85,6016.85,527
2004/11/17,13:04:00,6015.63,6015.63,6015.63,6015.63,339
2004/11/17,13:05:00,6015.26,6015.26,6015.26,6015.26,411
2004/11/17,13:06:00,6015.97,6015.97,6015.97,6015.97,354
2004/11/17,13:07:00,6021.84,6021.84,6021.84,6021.84,332
2004/11/17,13:08:00,6011.21,6011.21,6011.21,6011.21,314
2004/11/17,13:09:00,6018.73,6018.73,6018.73,6018.73,316
2004/11/17,13:10:00,6018.59,6018.59,6018.59,6018.59,493
2004/11/17,13:11:00,6020.61,6020.61,6020.61,6020.61,463
2004/11/17,13:12:00,6021.63,6021.63,6021.63,6021.63,488
2004/11/17,13:13:00,6019.63,6019.63,6019.63,6019.63,367
2004/11/17,13:14:00,6019.99,6019.99,6019.99,6019.99,331
2004/11/17,13:15:00,6019.29,6019.29,6019.29,6019.29,508
2004/11/17,13:16:00,6021.15,6021.15,6021.15,6021.15,347
2004/11/17,13:17:00,6014.35,6014.35,6014.35,6014.35,429
2004/11/17,13:18:00,6019.45,6019.45,6019.45,6019.45,392
2004/11/17,13:19:00,6016.67,6016.67,6016.67,6016.67,427
2004/11/17,13:20:00,6017.95,6017.95,6017.95,6017.95,426
2004/11/17,13:21:00,6022.84,6022.84,6022.84,6022.84,533
2004/11/17,13:22:00,6023.26,6023.26,6023.26,6023.26,584
2004/11/17,13:23:00,6021.17,6021.17,6021.17,6021.17,487
2004/11/17,13:24:00,6019.72,6019.72,6019.72,6019.72,572
2004/11/17,13:25:00,6018.39,6018.39,6018.39,6018.39,546
2004/11/17,13:26:00,6018.39,6018.39,6018.39,6018.39,0
2004/11/17,13:27:00,6018.39,6018.39,6018.39,6018.39,0
2004/11/17,13:28:00,6018.39,6018.39,6018.39,6018.39,0
2004/11/17,13:29:00,6018.39,6018.39,6018.39,6018.39,0
2004/11/17,13:30:00,6028.68,6028.68,6028.68,6028.68,4545
2004/11/18,09:00:00,6028.68,6028.68,6028.68,6028.68,163
2004/11/18,09:01:00,6063.56,6063.56,6063.56,6063.56,4037
2004/11/18,09:02:00,6064.67,6064.67,6064.67,6064.67,1240
2004/11/18,09:03:00,6053.92,6053.92,6053.92,6053.92,1268
2004/11/18,09:04:00,6056.53,6056.53,6056.53,6056.53,1363
2004/11/18,09:05:00,6052.38,6052.38,6052.38,6052.38,1046
2004/11/18,09:06:00,6052.19,6052.19,6052.19,6052.19,864
2004/11/18,09:07:00,6053.77,6053.77,6053.77,6053.77,855
2004/11/18,09:08:00,6057.53,6057.53,6057.53,6057.53,1087
2004/11/18,09:09:00,6060.89,6060.89,6060.89,6060.89,1111
2004/11/18,09:10:00,6067.76,6067.76,6067.76,6067.76,1195
2004/11/18,09:11:00,6069.68,6069.68,6069.68,6069.68,1437
2004/11/18,09:12:00,6074.82,6074.82,6074.82,6074.82,1147
2004/11/18,09:13:00,6068.07,6068.07,6068.07,6068.07,1027
2004/11/18,09:14:00,6068.18,6068.18,6068.18,6068.18,1036
2004/11/18,09:15:00,6066.99,6066.99,6066.99,6066.99,952
2004/11/18,09:16:00,6064.04,6064.04,6064.04,6064.04,884
2004/11/18,09:17:00,6065.24,6065.24,6065.24,6065.24,666
2004/11/18,09:18:00,6063.37,6063.37,6063.37,6063.37,616
2004/11/18,09:19:00,6057.05,6057.05,6057.05,6057.05,640
2004/11/18,09:20:00,6057.90,6057.90,6057.90,6057.90,630
2004/11/18,09:21:00,6058.86,6058.86,6058.86,6058.86,580
2004/11/18,09:22:00,6061.35,6061.35,6061.35,6061.35,684
2004/11/18,09:23:00,6060.99,6060.99,6060.99,6060.99,551
2004/11/18,09:24:00,6063.32,6063.32,6063.32,6063.32,516
2004/11/18,09:25:00,6065.92,6065.92,6065.92,6065.92,589
2004/11/18,09:26:00,6066.01,6066.01,6066.01,6066.01,607
2004/11/18,09:27:00,6063.56,6063.56,6063.56,6063.56,698
2004/11/18,09:28:00,6061.08,6061.08,6061.08,6061.08,649
2004/11/18,09:29:00,6065.82,6065.82,6065.82,6065.82,505
2004/11/18,09:30:00,6060.44,6060.44,6060.44,6060.44,488
2004/11/18,09:31:00,6059.91,6059.91,6059.91,6059.91,498
2004/11/18,09:32:00,6052.82,6052.82,6052.82,6052.82,422
2004/11/18,09:33:00,6053.28,6053.28,6053.28,6053.28,512
2004/11/18,09:34:00,6048.04,6048.04,6048.04,6048.04,433
2004/11/18,09:35:00,6043.77,6043.77,6043.77,6043.77,562
2004/11/18,09:36:00,6040.97,6040.97,6040.97,6040.97,572
2004/11/18,09:37:00,6035.36,6035.36,6035.36,6035.36,543
2004/11/18,09:38:00,6040.86,6040.86,6040.86,6040.86,545
2004/11/18,09:39:00,6038.19,6038.19,6038.19,6038.19,619
2004/11/18,09:40:00,6035.98,6035.98,6035.98,6035.98,606
2004/11/18,09:41:00,6041.89,6041.89,6041.89,6041.89,628
2004/11/18,09:42:00,6044.38,6044.38,6044.38,6044.38,523
2004/11/18,09:43:00,6042.84,6042.84,6042.84,6042.84,508
2004/11/18,09:44:00,6042.47,6042.47,6042.47,6042.47,530
2004/11/18,09:45:00,6049.16,6049.16,6049.16,6049.16,512
2004/11/18,09:46:00,6049.89,6049.89,6049.89,6049.89,402
2004/11/18,09:47:00,6048.95,6048.95,6048.95,6048.95,371
2004/11/18,09:48:00,6050.22,6050.22,6050.22,6050.22,332
2004/11/18,09:49:00,6048.46,6048.46,6048.46,6048.46,372
2004/11/18,09:50:00,6047.84,6047.84,6047.84,6047.84,417
2004/11/18,09:51:00,6049.47,6049.47,6049.47,6049.47,364
2004/11/18,09:52:00,6048.16,6048.16,6048.16,6048.16,403
2004/11/18,09:53:00,6049.82,6049.82,6049.82,6049.82,293
2004/11/18,09:54:00,6050.86,6050.86,6050.86,6050.86,291
2004/11/18,09:55:00,6052.56,6052.56,6052.56,6052.56,320
2004/11/18,09:56:00,6051.68,6051.68,6051.68,6051.68,293
2004/11/18,09:57:00,6049.75,6049.75,6049.75,6049.75,280
2004/11/18,09:58:00,6055.16,6055.16,6055.16,6055.16,277
2004/11/18,09:59:00,6050.81,6050.81,6050.81,6050.81,245
2004/11/18,10:00:00,6048.93,6048.93,6048.93,6048.93,255
2004/11/18,10:01:00,6053.13,6053.13,6053.13,6053.13,253
2004/11/18,10:02:00,6048.40,6048.40,6048.40,6048.40,236
2004/11/18,10:03:00,6048.61,6048.61,6048.61,6048.61,225
2004/11/18,10:04:00,6049.10,6049.10,6049.10,6049.10,295
2004/11/18,10:05:00,6050.21,6050.21,6050.21,6050.21,305
2004/11/18,10:06:00,6058.45,6058.45,6058.45,6058.45,339
2004/11/18,10:07:00,6053.36,6053.36,6053.36,6053.36,273
2004/11/18,10:08:00,6054.19,6054.19,6054.19,6054.19,337
2004/11/18,10:09:00,6058.74,6058.74,6058.74,6058.74,355
2004/11/18,10:10:00,6058.64,6058.64,6058.64,6058.64,360
2004/11/18,10:11:00,6057.71,6057.71,6057.71,6057.71,294
2004/11/18,10:12:00,6055.45,6055.45,6055.45,6055.45,301
2004/11/18,10:13:00,6056.43,6056.43,6056.43,6056.43,317
2004/11/18,10:14:00,6053.77,6053.77,6053.77,6053.77,302
2004/11/18,10:15:00,6053.87,6053.87,6053.87,6053.87,334
2004/11/18,10:16:00,6057.45,6057.45,6057.45,6057.45,292
2004/11/18,10:17:00,6061.43,6061.43,6061.43,6061.43,314
2004/11/18,10:18:00,6058.52,6058.52,6058.52,6058.52,329
2004/11/18,10:19:00,6063.36,6063.36,6063.36,6063.36,303
2004/11/18,10:20:00,6065.75,6065.75,6065.75,6065.75,346
2004/11/18,10:21:00,6063.40,6063.40,6063.40,6063.40,654
2004/11/18,10:22:00,6068.79,6068.79,6068.79,6068.79,805
2004/11/18,10:23:00,6075.22,6075.22,6075.22,6075.22,675
2004/11/18,10:24:00,6070.34,6070.34,6070.34,6070.34,795
2004/11/18,10:25:00,6075.34,6075.34,6075.34,6075.34,692
2004/11/18,10:26:00,6073.24,6073.24,6073.24,6073.24,659
2004/11/18,10:27:00,6076.46,6076.46,6076.46,6076.46,738
2004/11/18,10:28:00,6084.57,6084.57,6084.57,6084.57,632
2004/11/18,10:29:00,6083.56,6083.56,6083.56,6083.56,661
2004/11/18,10:30:00,6081.11,6081.11,6081.11,6081.11,591
2004/11/18,10:31:00,6085.77,6085.77,6085.77,6085.77,460
2004/11/18,10:32:00,6088.12,6088.12,6088.12,6088.12,449
2004/11/18,10:33:00,6086.62,6086.62,6086.62,6086.62,525
2004/11/18,10:34:00,6082.18,6082.18,6082.18,6082.18,495
2004/11/18,10:35:00,6082.35,6082.35,6082.35,6082.35,441
2004/11/18,10:36:00,6080.52,6080.52,6080.52,6080.52,447
2004/11/18,10:37:00,6081.03,6081.03,6081.03,6081.03,437
2004/11/18,10:38:00,6078.91,6078.91,6078.91,6078.91,340
2004/11/18,10:39:00,6075.15,6075.15,6075.15,6075.15,406
2004/11/18,10:40:00,6071.82,6071.82,6071.82,6071.82,346
2004/11/18,10:41:00,6072.99,6072.99,6072.99,6072.99,363
2004/11/18,10:42:00,6069.22,6069.22,6069.22,6069.22,298
2004/11/18,10:43:00,6067.83,6067.83,6067.83,6067.83,383
2004/11/18,10:44:00,6060.87,6060.87,6060.87,6060.87,567
2004/11/18,10:45:00,6058.51,6058.51,6058.51,6058.51,421
2004/11/18,10:46:00,6057.20,6057.20,6057.20,6057.20,337
2004/11/18,10:47:00,6058.26,6058.26,6058.26,6058.26,435
2004/11/18,10:48:00,6061.54,6061.54,6061.54,6061.54,201
2004/11/18,10:49:00,6062.95,6062.95,6062.95,6062.95,229
2004/11/18,10:50:00,6063.26,6063.26,6063.26,6063.26,184
2004/11/18,10:51:00,6068.85,6068.85,6068.85,6068.85,211
2004/11/18,10:52:00,6063.41,6063.41,6063.41,6063.41,216
2004/11/18,10:53:00,6062.27,6062.27,6062.27,6062.27,196
2004/11/18,10:54:00,6062.68,6062.68,6062.68,6062.68,157
2004/11/18,10:55:00,6060.55,6060.55,6060.55,6060.55,190
2004/11/18,10:56:00,6061.92,6061.92,6061.92,6061.92,174
2004/11/18,10:57:00,6061.50,6061.50,6061.50,6061.50,178
2004/11/18,10:58:00,6061.28,6061.28,6061.28,6061.28,184
2004/11/18,10:59:00,6059.33,6059.33,6059.33,6059.33,220
2004/11/18,11:00:00,6061.25,6061.25,6061.25,6061.25,216
2004/11/18,11:01:00,6065.87,6065.87,6065.87,6065.87,231
2004/11/18,11:02:00,6064.81,6064.81,6064.81,6064.81,256
2004/11/18,11:03:00,6062.63,6062.63,6062.63,6062.63,239
2004/11/18,11:04:00,6062.62,6062.62,6062.62,6062.62,189
2004/11/18,11:05:00,6057.81,6057.81,6057.81,6057.81,211
2004/11/18,11:06:00,6057.99,6057.99,6057.99,6057.99,194
2004/11/18,11:07:00,6057.91,6057.91,6057.91,6057.91,247
2004/11/18,11:08:00,6060.43,6060.43,6060.43,6060.43,173
2004/11/18,11:09:00,6058.90,6058.90,6058.90,6058.90,169
2004/11/18,11:10:00,6054.55,6054.55,6054.55,6054.55,247
2004/11/18,11:11:00,6057.07,6057.07,6057.07,6057.07,234
2004/11/18,11:12:00,6053.81,6053.81,6053.81,6053.81,269
2004/11/18,11:13:00,6051.00,6051.00,6051.00,6051.00,303
2004/11/18,11:14:00,6055.40,6055.40,6055.40,6055.40,284
2004/11/18,11:15:00,6052.78,6052.78,6052.78,6052.78,228
2004/11/18,11:16:00,6051.71,6051.71,6051.71,6051.71,205
2004/11/18,11:17:00,6050.19,6050.19,6050.19,6050.19,189
2004/11/18,11:18:00,6052.26,6052.26,6052.26,6052.26,215
2004/11/18,11:19:00,6050.64,6050.64,6050.64,6050.64,232
2004/11/18,11:20:00,6052.14,6052.14,6052.14,6052.14,180
2004/11/18,11:21:00,6057.00,6057.00,6057.00,6057.00,189
2004/11/18,11:22:00,6055.88,6055.88,6055.88,6055.88,290
2004/11/18,11:23:00,6053.93,6053.93,6053.93,6053.93,263
2004/11/18,11:24:00,6053.45,6053.45,6053.45,6053.45,225
2004/11/18,11:25:00,6059.18,6059.18,6059.18,6059.18,195
2004/11/18,11:26:00,6056.12,6056.12,6056.12,6056.12,197
2004/11/18,11:27:00,6058.19,6058.19,6058.19,6058.19,137
2004/11/18,11:28:00,6056.23,6056.23,6056.23,6056.23,118
2004/11/18,11:29:00,6056.89,6056.89,6056.89,6056.89,132
2004/11/18,11:30:00,6057.22,6057.22,6057.22,6057.22,128
2004/11/18,11:31:00,6060.32,6060.32,6060.32,6060.32,139
2004/11/18,11:32:00,6062.32,6062.32,6062.32,6062.32,151
2004/11/18,11:33:00,6059.47,6059.47,6059.47,6059.47,223
2004/11/18,11:34:00,6061.85,6061.85,6061.85,6061.85,237
2004/11/18,11:35:00,6059.53,6059.53,6059.53,6059.53,180
2004/11/18,11:36:00,6060.92,6060.92,6060.92,6060.92,181
2004/11/18,11:37:00,6060.74,6060.74,6060.74,6060.74,135
2004/11/18,11:38:00,6062.01,6062.01,6062.01,6062.01,171
2004/11/18,11:39:00,6062.46,6062.46,6062.46,6062.46,152
2004/11/18,11:40:00,6067.01,6067.01,6067.01,6067.01,140
2004/11/18,11:41:00,6063.54,6063.54,6063.54,6063.54,150
2004/11/18,11:42:00,6062.98,6062.98,6062.98,6062.98,224
2004/11/18,11:43:00,6060.90,6060.90,6060.90,6060.90,152
2004/11/18,11:44:00,6064.03,6064.03,6064.03,6064.03,148
2004/11/18,11:45:00,6060.86,6060.86,6060.86,6060.86,207
2004/11/18,11:46:00,6062.30,6062.30,6062.30,6062.30,179
2004/11/18,11:47:00,6062.50,6062.50,6062.50,6062.50,169
2004/11/18,11:48:00,6062.99,6062.99,6062.99,6062.99,135
2004/11/18,11:49:00,6068.64,6068.64,6068.64,6068.64,162
2004/11/18,11:50:00,6060.38,6060.38,6060.38,6060.38,152
2004/11/18,11:51:00,6064.17,6064.17,6064.17,6064.17,157
2004/11/18,11:52:00,6061.51,6061.51,6061.51,6061.51,143
2004/11/18,11:53:00,6064.71,6064.71,6064.71,6064.71,163
2004/11/18,11:54:00,6064.09,6064.09,6064.09,6064.09,140
2004/11/18,11:55:00,6064.39,6064.39,6064.39,6064.39,146
2004/11/18,11:56:00,6063.69,6063.69,6063.69,6063.69,163
2004/11/18,11:57:00,6060.19,6060.19,6060.19,6060.19,154
2004/11/18,11:58:00,6054.56,6054.56,6054.56,6054.56,121
2004/11/18,11:59:00,6057.19,6057.19,6057.19,6057.19,195
2004/11/18,12:00:00,6059.00,6059.00,6059.00,6059.00,297
2004/11/18,12:01:00,6057.72,6057.72,6057.72,6057.72,302
2004/11/18,12:02:00,6055.90,6055.90,6055.90,6055.90,186
2004/11/18,12:03:00,6054.39,6054.39,6054.39,6054.39,244
2004/11/18,12:04:00,6050.21,6050.21,6050.21,6050.21,206
2004/11/18,12:05:00,6048.25,6048.25,6048.25,6048.25,192
2004/11/18,12:06:00,6044.88,6044.88,6044.88,6044.88,235
2004/11/18,12:07:00,6052.33,6052.33,6052.33,6052.33,251
2004/11/18,12:08:00,6051.80,6051.80,6051.80,6051.80,245
2004/11/18,12:09:00,6052.63,6052.63,6052.63,6052.63,222
2004/11/18,12:10:00,6048.04,6048.04,6048.04,6048.04,198
2004/11/18,12:11:00,6043.64,6043.64,6043.64,6043.64,203
2004/11/18,12:12:00,6041.33,6041.33,6041.33,6041.33,394
2004/11/18,12:13:00,6045.38,6045.38,6045.38,6045.38,208
2004/11/18,12:14:00,6039.82,6039.82,6039.82,6039.82,254
2004/11/18,12:15:00,6048.84,6048.84,6048.84,6048.84,173
2004/11/18,12:16:00,6043.05,6043.05,6043.05,6043.05,207
2004/11/18,12:17:00,6048.10,6048.10,6048.10,6048.10,204
2004/11/18,12:18:00,6042.62,6042.62,6042.62,6042.62,186
2004/11/18,12:19:00,6043.49,6043.49,6043.49,6043.49,185
2004/11/18,12:20:00,6043.98,6043.98,6043.98,6043.98,221
2004/11/18,12:21:00,6045.87,6045.87,6045.87,6045.87,407
2004/11/18,12:22:00,6047.51,6047.51,6047.51,6047.51,257
2004/11/18,12:23:00,6047.53,6047.53,6047.53,6047.53,211
2004/11/18,12:24:00,6054.23,6054.23,6054.23,6054.23,185
2004/11/18,12:25:00,6052.97,6052.97,6052.97,6052.97,165
2004/11/18,12:26:00,6051.40,6051.40,6051.40,6051.40,177
2004/11/18,12:27:00,6052.98,6052.98,6052.98,6052.98,227
2004/11/18,12:28:00,6048.16,6048.16,6048.16,6048.16,172
2004/11/18,12:29:00,6052.30,6052.30,6052.30,6052.30,117
2004/11/18,12:30:00,6053.04,6053.04,6053.04,6053.04,136
2004/11/18,12:31:00,6046.26,6046.26,6046.26,6046.26,120
2004/11/18,12:32:00,6052.53,6052.53,6052.53,6052.53,157
2004/11/18,12:33:00,6053.82,6053.82,6053.82,6053.82,121
2004/11/18,12:34:00,6050.51,6050.51,6050.51,6050.51,131
2004/11/18,12:35:00,6051.35,6051.35,6051.35,6051.35,181
2004/11/18,12:36:00,6052.76,6052.76,6052.76,6052.76,188
2004/11/18,12:37:00,6050.09,6050.09,6050.09,6050.09,139
2004/11/18,12:38:00,6043.04,6043.04,6043.04,6043.04,138
2004/11/18,12:39:00,6048.43,6048.43,6048.43,6048.43,139
2004/11/18,12:40:00,6041.38,6041.38,6041.38,6041.38,235
2004/11/18,12:41:00,6045.92,6045.92,6045.92,6045.92,251
2004/11/18,12:42:00,6044.27,6044.27,6044.27,6044.27,251
2004/11/18,12:43:00,6042.55,6042.55,6042.55,6042.55,229
2004/11/18,12:44:00,6040.48,6040.48,6040.48,6040.48,169
2004/11/18,12:45:00,6040.74,6040.74,6040.74,6040.74,221
2004/11/18,12:46:00,6041.52,6041.52,6041.52,6041.52,222
2004/11/18,12:47:00,6041.17,6041.17,6041.17,6041.17,226
2004/11/18,12:48:00,6043.83,6043.83,6043.83,6043.83,206
2004/11/18,12:49:00,6038.26,6038.26,6038.26,6038.26,209
2004/11/18,12:50:00,6038.44,6038.44,6038.44,6038.44,178
2004/11/18,12:51:00,6037.52,6037.52,6037.52,6037.52,193
2004/11/18,12:52:00,6037.50,6037.50,6037.50,6037.50,206
2004/11/18,12:53:00,6038.03,6038.03,6038.03,6038.03,206
2004/11/18,12:54:00,6039.15,6039.15,6039.15,6039.15,198
2004/11/18,12:55:00,6041.85,6041.85,6041.85,6041.85,280
2004/11/18,12:56:00,6040.92,6040.92,6040.92,6040.92,193
2004/11/18,12:57:00,6042.56,6042.56,6042.56,6042.56,208
2004/11/18,12:58:00,6040.97,6040.97,6040.97,6040.97,243
2004/11/18,12:59:00,6047.84,6047.84,6047.84,6047.84,250
2004/11/18,13:00:00,6042.73,6042.73,6042.73,6042.73,210
2004/11/18,13:01:00,6043.44,6043.44,6043.44,6043.44,249
2004/11/18,13:02:00,6041.86,6041.86,6041.86,6041.86,201
2004/11/18,13:03:00,6044.64,6044.64,6044.64,6044.64,213
2004/11/18,13:04:00,6041.79,6041.79,6041.79,6041.79,224
2004/11/18,13:05:00,6042.52,6042.52,6042.52,6042.52,266
2004/11/18,13:06:00,6043.09,6043.09,6043.09,6043.09,625
2004/11/18,13:07:00,6051.75,6051.75,6051.75,6051.75,376
2004/11/18,13:08:00,6046.18,6046.18,6046.18,6046.18,349
2004/11/18,13:09:00,6046.30,6046.30,6046.30,6046.30,404
2004/11/18,13:10:00,6051.77,6051.77,6051.77,6051.77,254
2004/11/18,13:11:00,6048.31,6048.31,6048.31,6048.31,283
2004/11/18,13:12:00,6057.72,6057.72,6057.72,6057.72,291
2004/11/18,13:13:00,6055.59,6055.59,6055.59,6055.59,329
2004/11/18,13:14:00,6050.25,6050.25,6050.25,6050.25,261
2004/11/18,13:15:00,6048.47,6048.47,6048.47,6048.47,358
2004/11/18,13:16:00,6050.26,6050.26,6050.26,6050.26,380
2004/11/18,13:17:00,6047.34,6047.34,6047.34,6047.34,419
2004/11/18,13:18:00,6055.56,6055.56,6055.56,6055.56,318
2004/11/18,13:19:00,6047.93,6047.93,6047.93,6047.93,389
2004/11/18,13:20:00,6053.52,6053.52,6053.52,6053.52,476
2004/11/18,13:21:00,6054.34,6054.34,6054.34,6054.34,434
2004/11/18,13:22:00,6055.17,6055.17,6055.17,6055.17,470
2004/11/18,13:23:00,6051.32,6051.32,6051.32,6051.32,458
2004/11/18,13:24:00,6054.14,6054.14,6054.14,6054.14,624
2004/11/18,13:25:00,6045.50,6045.50,6045.50,6045.50,618
2004/11/18,13:26:00,6045.49,6045.49,6045.49,6045.49,0
2004/11/18,13:27:00,6045.49,6045.49,6045.49,6045.49,0
2004/11/18,13:28:00,6045.49,6045.49,6045.49,6045.49,0
2004/11/18,13:29:00,6045.49,6045.49,6045.49,6045.49,0
2004/11/18,13:30:00,6049.49,6049.49,6049.49,6049.49,4992
2004/11/19,09:00:00,6049.49,6049.49,6049.49,6049.49,136
2004/11/19,09:01:00,6053.20,6053.20,6053.20,6053.20,2241
2004/11/19,09:02:00,6048.41,6048.41,6048.41,6048.41,620
2004/11/19,09:03:00,6049.09,6049.09,6049.09,6049.09,539
2004/11/19,09:04:00,6042.15,6042.15,6042.15,6042.15,570
2004/11/19,09:05:00,6039.86,6039.86,6039.86,6039.86,633
2004/11/19,09:06:00,6038.90,6038.90,6038.90,6038.90,652
2004/11/19,09:07:00,6036.69,6036.69,6036.69,6036.69,589
2004/11/19,09:08:00,6039.19,6039.19,6039.19,6039.19,614
2004/11/19,09:09:00,6045.06,6045.06,6045.06,6045.06,648
2004/11/19,09:10:00,6049.75,6049.75,6049.75,6049.75,642
2004/11/19,09:11:00,6052.61,6052.61,6052.61,6052.61,753
2004/11/19,09:12:00,6058.13,6058.13,6058.13,6058.13,847
2004/11/19,09:13:00,6061.35,6061.35,6061.35,6061.35,851
2004/11/19,09:14:00,6065.40,6065.40,6065.40,6065.40,739
2004/11/19,09:15:00,6065.68,6065.68,6065.68,6065.68,685
2004/11/19,09:16:00,6062.27,6062.27,6062.27,6062.27,659
2004/11/19,09:17:00,6062.01,6062.01,6062.01,6062.01,467
2004/11/19,09:18:00,6063.45,6063.45,6063.45,6063.45,484
2004/11/19,09:19:00,6057.05,6057.05,6057.05,6057.05,461
2004/11/19,09:20:00,6054.94,6054.94,6054.94,6054.94,439
2004/11/19,09:21:00,6054.72,6054.72,6054.72,6054.72,451
2004/11/19,09:22:00,6052.08,6052.08,6052.08,6052.08,376
2004/11/19,09:23:00,6051.35,6051.35,6051.35,6051.35,418
2004/11/19,09:24:00,6051.22,6051.22,6051.22,6051.22,371
2004/11/19,09:25:00,6048.32,6048.32,6048.32,6048.32,520
2004/11/19,09:26:00,6038.92,6038.92,6038.92,6038.92,333
2004/11/19,09:27:00,6040.45,6040.45,6040.45,6040.45,410
2004/11/19,09:28:00,6037.72,6037.72,6037.72,6037.72,369
2004/11/19,09:29:00,6034.76,6034.76,6034.76,6034.76,413
2004/11/19,09:30:00,6037.76,6037.76,6037.76,6037.76,385
2004/11/19,09:31:00,6035.37,6035.37,6035.37,6035.37,420
2004/11/19,09:32:00,6035.36,6035.36,6035.36,6035.36,377
2004/11/19,09:33:00,6033.41,6033.41,6033.41,6033.41,325
2004/11/19,09:34:00,6035.36,6035.36,6035.36,6035.36,305
2004/11/19,09:35:00,6033.43,6033.43,6033.43,6033.43,328
2004/11/19,09:36:00,6044.29,6044.29,6044.29,6044.29,372
2004/11/19,09:37:00,6037.88,6037.88,6037.88,6037.88,422
2004/11/19,09:38:00,6040.09,6040.09,6040.09,6040.09,383
2004/11/19,09:39:00,6041.23,6041.23,6041.23,6041.23,389
2004/11/19,09:40:00,6047.70,6047.70,6047.70,6047.70,288
2004/11/19,09:41:00,6044.63,6044.63,6044.63,6044.63,285
2004/11/19,09:42:00,6041.95,6041.95,6041.95,6041.95,261
2004/11/19,09:43:00,6035.65,6035.65,6035.65,6035.65,253
2004/11/19,09:44:00,6038.95,6038.95,6038.95,6038.95,216
2004/11/19,09:45:00,6038.35,6038.35,6038.35,6038.35,235
2004/11/19,09:46:00,6036.15,6036.15,6036.15,6036.15,210
2004/11/19,09:47:00,6038.13,6038.13,6038.13,6038.13,258
2004/11/19,09:48:00,6037.93,6037.93,6037.93,6037.93,211
2004/11/19,09:49:00,6038.40,6038.40,6038.40,6038.40,297
2004/11/19,09:50:00,6047.47,6047.47,6047.47,6047.47,259
2004/11/19,09:51:00,6039.33,6039.33,6039.33,6039.33,287
2004/11/19,09:52:00,6040.51,6040.51,6040.51,6040.51,257
2004/11/19,09:53:00,6035.84,6035.84,6035.84,6035.84,161
2004/11/19,09:54:00,6040.15,6040.15,6040.15,6040.15,172
2004/11/19,09:55:00,6047.01,6047.01,6047.01,6047.01,148
2004/11/19,09:56:00,6038.07,6038.07,6038.07,6038.07,159
2004/11/19,09:57:00,6040.64,6040.64,6040.64,6040.64,148
2004/11/19,09:58:00,6040.82,6040.82,6040.82,6040.82,152
2004/11/19,09:59:00,6037.38,6037.38,6037.38,6037.38,143
2004/11/19,10:00:00,6046.94,6046.94,6046.94,6046.94,169
2004/11/19,10:01:00,6038.74,6038.74,6038.74,6038.74,165
2004/11/19,10:02:00,6045.62,6045.62,6045.62,6045.62,137
2004/11/19,10:03:00,6040.85,6040.85,6040.85,6040.85,206
2004/11/19,10:04:00,6045.23,6045.23,6045.23,6045.23,210
2004/11/19,10:05:00,6041.21,6041.21,6041.21,6041.21,169
2004/11/19,10:06:00,6040.45,6040.45,6040.45,6040.45,172
2004/11/19,10:07:00,6041.45,6041.45,6041.45,6041.45,173
2004/11/19,10:08:00,6041.28,6041.28,6041.28,6041.28,175
2004/11/19,10:09:00,6040.39,6040.39,6040.39,6040.39,156
2004/11/19,10:10:00,6040.90,6040.90,6040.90,6040.90,159
2004/11/19,10:11:00,6039.72,6039.72,6039.72,6039.72,128
2004/11/19,10:12:00,6041.42,6041.42,6041.42,6041.42,133
2004/11/19,10:13:00,6040.26,6040.26,6040.26,6040.26,131
2004/11/19,10:14:00,6037.71,6037.71,6037.71,6037.71,126
2004/11/19,10:15:00,6037.98,6037.98,6037.98,6037.98,136
2004/11/19,10:16:00,6037.55,6037.55,6037.55,6037.55,167
2004/11/19,10:17:00,6036.86,6036.86,6036.86,6036.86,149
2004/11/19,10:18:00,6036.00,6036.00,6036.00,6036.00,151
2004/11/19,10:19:00,6037.57,6037.57,6037.57,6037.57,139
2004/11/19,10:20:00,6039.83,6039.83,6039.83,6039.83,148
2004/11/19,10:21:00,6037.33,6037.33,6037.33,6037.33,136
2004/11/19,10:22:00,6037.94,6037.94,6037.94,6037.94,103
2004/11/19,10:23:00,6037.29,6037.29,6037.29,6037.29,130
2004/11/19,10:24:00,6034.67,6034.67,6034.67,6034.67,140
2004/11/19,10:25:00,6038.08,6038.08,6038.08,6038.08,190
2004/11/19,10:26:00,6038.37,6038.37,6038.37,6038.37,163
2004/11/19,10:27:00,6036.59,6036.59,6036.59,6036.59,193
2004/11/19,10:28:00,6041.30,6041.30,6041.30,6041.30,179
2004/11/19,10:29:00,6043.22,6043.22,6043.22,6043.22,198
2004/11/19,10:30:00,6042.72,6042.72,6042.72,6042.72,206
2004/11/19,10:31:00,6038.13,6038.13,6038.13,6038.13,229
2004/11/19,10:32:00,6039.63,6039.63,6039.63,6039.63,209
2004/11/19,10:33:00,6049.72,6049.72,6049.72,6049.72,255
2004/11/19,10:34:00,6043.16,6043.16,6043.16,6043.16,404
2004/11/19,10:35:00,6050.89,6050.89,6050.89,6050.89,557
2004/11/19,10:36:00,6053.08,6053.08,6053.08,6053.08,337
2004/11/19,10:37:00,6055.81,6055.81,6055.81,6055.81,317
2004/11/19,10:38:00,6054.20,6054.20,6054.20,6054.20,369
2004/11/19,10:39:00,6058.19,6058.19,6058.19,6058.19,363
2004/11/19,10:40:00,6059.93,6059.93,6059.93,6059.93,266
2004/11/19,10:41:00,6053.97,6053.97,6053.97,6053.97,239
2004/11/19,10:42:00,6054.41,6054.41,6054.41,6054.41,197
2004/11/19,10:43:00,6054.58,6054.58,6054.58,6054.58,226
2004/11/19,10:44:00,6051.81,6051.81,6051.81,6051.81,217
2004/11/19,10:45:00,6053.76,6053.76,6053.76,6053.76,151
2004/11/19,10:46:00,6052.33,6052.33,6052.33,6052.33,193
2004/11/19,10:47:00,6054.14,6054.14,6054.14,6054.14,205
2004/11/19,10:48:00,6051.28,6051.28,6051.28,6051.28,165
2004/11/19,10:49:00,6048.91,6048.91,6048.91,6048.91,114
2004/11/19,10:50:00,6046.33,6046.33,6046.33,6046.33,202
2004/11/19,10:51:00,6047.19,6047.19,6047.19,6047.19,148
2004/11/19,10:52:00,6045.19,6045.19,6045.19,6045.19,214
2004/11/19,10:53:00,6043.52,6043.52,6043.52,6043.52,155
2004/11/19,10:54:00,6049.80,6049.80,6049.80,6049.80,186
2004/11/19,10:55:00,6046.80,6046.80,6046.80,6046.80,130
2004/11/19,10:56:00,6044.07,6044.07,6044.07,6044.07,148
2004/11/19,10:57:00,6041.91,6041.91,6041.91,6041.91,112
2004/11/19,10:58:00,6043.44,6043.44,6043.44,6043.44,186
2004/11/19,10:59:00,6053.47,6053.47,6053.47,6053.47,145
2004/11/19,11:00:00,6045.49,6045.49,6045.49,6045.49,188
2004/11/19,11:01:00,6048.35,6048.35,6048.35,6048.35,104
2004/11/19,11:02:00,6044.11,6044.11,6044.11,6044.11,95
2004/11/19,11:03:00,6045.83,6045.83,6045.83,6045.83,136
2004/11/19,11:04:00,6049.31,6049.31,6049.31,6049.31,171
2004/11/19,11:05:00,6052.71,6052.71,6052.71,6052.71,107
2004/11/19,11:06:00,6046.51,6046.51,6046.51,6046.51,126
2004/11/19,11:07:00,6047.97,6047.97,6047.97,6047.97,121
2004/11/19,11:08:00,6050.79,6050.79,6050.79,6050.79,114
2004/11/19,11:09:00,6048.28,6048.28,6048.28,6048.28,97
2004/11/19,11:10:00,6052.83,6052.83,6052.83,6052.83,112
2004/11/19,11:11:00,6048.94,6048.94,6048.94,6048.94,106
2004/11/19,11:12:00,6050.63,6050.63,6050.63,6050.63,166
2004/11/19,11:13:00,6047.47,6047.47,6047.47,6047.47,145
2004/11/19,11:14:00,6046.86,6046.86,6046.86,6046.86,137
2004/11/19,11:15:00,6051.71,6051.71,6051.71,6051.71,316
2004/11/19,11:16:00,6052.32,6052.32,6052.32,6052.32,211
2004/11/19,11:17:00,6054.01,6054.01,6054.01,6054.01,204
2004/11/19,11:18:00,6058.67,6058.67,6058.67,6058.67,279
2004/11/19,11:19:00,6055.75,6055.75,6055.75,6055.75,326
2004/11/19,11:20:00,6056.04,6056.04,6056.04,6056.04,246
2004/11/19,11:21:00,6064.04,6064.04,6064.04,6064.04,198
2004/11/19,11:22:00,6054.92,6054.92,6054.92,6054.92,236
2004/11/19,11:23:00,6057.64,6057.64,6057.64,6057.64,229
2004/11/19,11:24:00,6057.07,6057.07,6057.07,6057.07,125
2004/11/19,11:25:00,6057.22,6057.22,6057.22,6057.22,215
2004/11/19,11:26:00,6058.01,6058.01,6058.01,6058.01,207
2004/11/19,11:27:00,6056.80,6056.80,6056.80,6056.80,141
2004/11/19,11:28:00,6060.76,6060.76,6060.76,6060.76,192
2004/11/19,11:29:00,6054.80,6054.80,6054.80,6054.80,188
2004/11/19,11:30:00,6056.99,6056.99,6056.99,6056.99,147
2004/11/19,11:31:00,6056.97,6056.97,6056.97,6056.97,176
2004/11/19,11:32:00,6055.32,6055.32,6055.32,6055.32,158
2004/11/19,11:33:00,6056.03,6056.03,6056.03,6056.03,158
2004/11/19,11:34:00,6052.03,6052.03,6052.03,6052.03,158
2004/11/19,11:35:00,6053.96,6053.96,6053.96,6053.96,147
2004/11/19,11:36:00,6054.46,6054.46,6054.46,6054.46,180
2004/11/19,11:37:00,6053.44,6053.44,6053.44,6053.44,132
2004/11/19,11:38:00,6053.36,6053.36,6053.36,6053.36,152
2004/11/19,11:39:00,6056.55,6056.55,6056.55,6056.55,147
2004/11/19,11:40:00,6050.44,6050.44,6050.44,6050.44,155
2004/11/19,11:41:00,6052.07,6052.07,6052.07,6052.07,154
2004/11/19,11:42:00,6051.83,6051.83,6051.83,6051.83,190
2004/11/19,11:43:00,6055.68,6055.68,6055.68,6055.68,295
2004/11/19,11:44:00,6058.11,6058.11,6058.11,6058.11,842
2004/11/19,11:45:00,6061.52,6061.52,6061.52,6061.52,270
2004/11/19,11:46:00,6061.88,6061.88,6061.88,6061.88,270
2004/11/19,11:47:00,6060.99,6060.99,6060.99,6060.99,187
2004/11/19,11:48:00,6062.74,6062.74,6062.74,6062.74,143
2004/11/19,11:49:00,6062.29,6062.29,6062.29,6062.29,117
2004/11/19,11:50:00,6056.47,6056.47,6056.47,6056.47,174
2004/11/19,11:51:00,6056.12,6056.12,6056.12,6056.12,171
2004/11/19,11:52:00,6059.02,6059.02,6059.02,6059.02,190
2004/11/19,11:53:00,6055.27,6055.27,6055.27,6055.27,164
2004/11/19,11:54:00,6052.76,6052.76,6052.76,6052.76,161
2004/11/19,11:55:00,6061.16,6061.16,6061.16,6061.16,159
2004/11/19,11:56:00,6059.22,6059.22,6059.22,6059.22,147
2004/11/19,11:57:00,6052.63,6052.63,6052.63,6052.63,137
2004/11/19,11:58:00,6050.28,6050.28,6050.28,6050.28,140
2004/11/19,11:59:00,6052.50,6052.50,6052.50,6052.50,124
2004/11/19,12:00:00,6049.74,6049.74,6049.74,6049.74,163
2004/11/19,12:01:00,6049.80,6049.80,6049.80,6049.80,119
2004/11/19,12:02:00,6050.63,6050.63,6050.63,6050.63,108
2004/11/19,12:03:00,6047.67,6047.67,6047.67,6047.67,181
2004/11/19,12:04:00,6045.57,6045.57,6045.57,6045.57,201
2004/11/19,12:05:00,6045.89,6045.89,6045.89,6045.89,184
2004/11/19,12:06:00,6046.16,6046.16,6046.16,6046.16,183
2004/11/19,12:07:00,6046.67,6046.67,6046.67,6046.67,174
2004/11/19,12:08:00,6045.26,6045.26,6045.26,6045.26,189
2004/11/19,12:09:00,6045.49,6045.49,6045.49,6045.49,287
2004/11/19,12:10:00,6045.91,6045.91,6045.91,6045.91,197
2004/11/19,12:11:00,6046.36,6046.36,6046.36,6046.36,141
2004/11/19,12:12:00,6043.55,6043.55,6043.55,6043.55,185
2004/11/19,12:13:00,6043.93,6043.93,6043.93,6043.93,172
2004/11/19,12:14:00,6042.59,6042.59,6042.59,6042.59,177
2004/11/19,12:15:00,6042.09,6042.09,6042.09,6042.09,190
2004/11/19,12:16:00,6039.45,6039.45,6039.45,6039.45,243
2004/11/19,12:17:00,6038.90,6038.90,6038.90,6038.90,184
2004/11/19,12:18:00,6037.68,6037.68,6037.68,6037.68,205
2004/11/19,12:19:00,6039.29,6039.29,6039.29,6039.29,276
2004/11/19,12:20:00,6032.49,6032.49,6032.49,6032.49,168
2004/11/19,12:21:00,6032.52,6032.52,6032.52,6032.52,218
2004/11/19,12:22:00,6032.71,6032.71,6032.71,6032.71,274
2004/11/19,12:23:00,6034.80,6034.80,6034.80,6034.80,346
2004/11/19,12:24:00,6045.85,6045.85,6045.85,6045.85,289
2004/11/19,12:25:00,6039.58,6039.58,6039.58,6039.58,200
2004/11/19,12:26:00,6043.61,6043.61,6043.61,6043.61,161
2004/11/19,12:27:00,6043.26,6043.26,6043.26,6043.26,113
2004/11/19,12:28:00,6044.09,6044.09,6044.09,6044.09,154
2004/11/19,12:29:00,6035.98,6035.98,6035.98,6035.98,124
2004/11/19,12:30:00,6033.74,6033.74,6033.74,6033.74,126
2004/11/19,12:31:00,6035.24,6035.24,6035.24,6035.24,113
2004/11/19,12:32:00,6034.78,6034.78,6034.78,6034.78,188
2004/11/19,12:33:00,6032.21,6032.21,6032.21,6032.21,137
2004/11/19,12:34:00,6031.16,6031.16,6031.16,6031.16,139
2004/11/19,12:35:00,6030.20,6030.20,6030.20,6030.20,223
2004/11/19,12:36:00,6028.13,6028.13,6028.13,6028.13,276
2004/11/19,12:37:00,6027.95,6027.95,6027.95,6027.95,309
2004/11/19,12:38:00,6025.51,6025.51,6025.51,6025.51,400
2004/11/19,12:39:00,6024.96,6024.96,6024.96,6024.96,284
2004/11/19,12:40:00,6024.04,6024.04,6024.04,6024.04,286
2004/11/19,12:41:00,6021.32,6021.32,6021.32,6021.32,255
2004/11/19,12:42:00,6023.18,6023.18,6023.18,6023.18,239
2004/11/19,12:43:00,6023.38,6023.38,6023.38,6023.38,197
2004/11/19,12:44:00,6022.77,6022.77,6022.77,6022.77,469
2004/11/19,12:45:00,6020.69,6020.69,6020.69,6020.69,197
2004/11/19,12:46:00,6023.03,6023.03,6023.03,6023.03,167
2004/11/19,12:47:00,6020.00,6020.00,6020.00,6020.00,244
2004/11/19,12:48:00,6022.79,6022.79,6022.79,6022.79,176
2004/11/19,12:49:00,6021.43,6021.43,6021.43,6021.43,243
2004/11/19,12:50:00,6018.83,6018.83,6018.83,6018.83,137
2004/11/19,12:51:00,6021.70,6021.70,6021.70,6021.70,173
2004/11/19,12:52:00,6019.69,6019.69,6019.69,6019.69,186
2004/11/19,12:53:00,6023.44,6023.44,6023.44,6023.44,182
2004/11/19,12:54:00,6022.75,6022.75,6022.75,6022.75,139
2004/11/19,12:55:00,6024.47,6024.47,6024.47,6024.47,202
2004/11/19,12:56:00,6025.61,6025.61,6025.61,6025.61,134
2004/11/19,12:57:00,6024.86,6024.86,6024.86,6024.86,181
2004/11/19,12:58:00,6026.04,6026.04,6026.04,6026.04,174
2004/11/19,12:59:00,6030.40,6030.40,6030.40,6030.40,164
2004/11/19,13:00:00,6026.81,6026.81,6026.81,6026.81,286
2004/11/19,13:01:00,6032.62,6032.62,6032.62,6032.62,273
2004/11/19,13:02:00,6029.27,6029.27,6029.27,6029.27,166
2004/11/19,13:03:00,6029.62,6029.62,6029.62,6029.62,164
2004/11/19,13:04:00,6027.52,6027.52,6027.52,6027.52,225
2004/11/19,13:05:00,6028.06,6028.06,6028.06,6028.06,204
2004/11/19,13:06:00,6029.48,6029.48,6029.48,6029.48,201
2004/11/19,13:07:00,6030.97,6030.97,6030.97,6030.97,183
2004/11/19,13:08:00,6030.26,6030.26,6030.26,6030.26,184
2004/11/19,13:09:00,6030.60,6030.60,6030.60,6030.60,216
2004/11/19,13:10:00,6030.17,6030.17,6030.17,6030.17,236
2004/11/19,13:11:00,6026.81,6026.81,6026.81,6026.81,212
2004/11/19,13:12:00,6028.29,6028.29,6028.29,6028.29,183
2004/11/19,13:13:00,6026.51,6026.51,6026.51,6026.51,176
2004/11/19,13:14:00,6024.75,6024.75,6024.75,6024.75,170
2004/11/19,13:15:00,6023.62,6023.62,6023.62,6023.62,274
2004/11/19,13:16:00,6026.28,6026.28,6026.28,6026.28,221
2004/11/19,13:17:00,6023.84,6023.84,6023.84,6023.84,213
2004/11/19,13:18:00,6026.97,6026.97,6026.97,6026.97,268
2004/11/19,13:19:00,6023.73,6023.73,6023.73,6023.73,258
2004/11/19,13:20:00,6022.50,6022.50,6022.50,6022.50,322
2004/11/19,13:21:00,6023.59,6023.59,6023.59,6023.59,282
2004/11/19,13:22:00,6025.89,6025.89,6025.89,6025.89,371
2004/11/19,13:23:00,6026.29,6026.29,6026.29,6026.29,389
2004/11/19,13:24:00,6018.19,6018.19,6018.19,6018.19,431
2004/11/19,13:25:00,6026.10,6026.10,6026.10,6026.10,456
2004/11/19,13:26:00,6026.09,6026.09,6026.09,6026.09,0
2004/11/19,13:27:00,6026.09,6026.09,6026.09,6026.09,0
2004/11/19,13:28:00,6026.09,6026.09,6026.09,6026.09,0
2004/11/19,13:29:00,6026.09,6026.09,6026.09,6026.09,0
2004/11/19,13:30:00,6026.55,6026.55,6026.55,6026.55,5216
2004/11/22,09:00:00,6026.55,6026.55,6026.55,6026.55,77
2004/11/22,09:01:00,5962.32,5962.32,5962.32,5962.32,1615
2004/11/22,09:02:00,5958.19,5958.19,5958.19,5958.19,468
2004/11/22,09:03:00,5959.73,5959.73,5959.73,5959.73,450
2004/11/22,09:04:00,5965.22,5965.22,5965.22,5965.22,471
2004/11/22,09:05:00,5966.49,5966.49,5966.49,5966.49,536
2004/11/22,09:06:00,5967.76,5967.76,5967.76,5967.76,432
2004/11/22,09:07:00,5969.71,5969.71,5969.71,5969.71,457
2004/11/22,09:08:00,5970.33,5970.33,5970.33,5970.33,406
2004/11/22,09:09:00,5964.85,5964.85,5964.85,5964.85,386
2004/11/22,09:10:00,5968.25,5968.25,5968.25,5968.25,393
2004/11/22,09:11:00,5966.51,5966.51,5966.51,5966.51,392
2004/11/22,09:12:00,5963.21,5963.21,5963.21,5963.21,367
2004/11/22,09:13:00,5960.36,5960.36,5960.36,5960.36,445
2004/11/22,09:14:00,5955.92,5955.92,5955.92,5955.92,435
2004/11/22,09:15:00,5955.13,5955.13,5955.13,5955.13,503
2004/11/22,09:16:00,5951.93,5951.93,5951.93,5951.93,387
2004/11/22,09:17:00,5952.47,5952.47,5952.47,5952.47,346
2004/11/22,09:18:00,5954.46,5954.46,5954.46,5954.46,296
2004/11/22,09:19:00,5956.86,5956.86,5956.86,5956.86,297
2004/11/22,09:20:00,5958.88,5958.88,5958.88,5958.88,319
2004/11/22,09:21:00,5959.04,5959.04,5959.04,5959.04,302
2004/11/22,09:22:00,5963.67,5963.67,5963.67,5963.67,247
2004/11/22,09:23:00,5959.21,5959.21,5959.21,5959.21,254
2004/11/22,09:24:00,5962.39,5962.39,5962.39,5962.39,275
2004/11/22,09:25:00,5960.44,5960.44,5960.44,5960.44,280
2004/11/22,09:26:00,5960.19,5960.19,5960.19,5960.19,264
2004/11/22,09:27:00,5961.40,5961.40,5961.40,5961.40,223
2004/11/22,09:28:00,5958.90,5958.90,5958.90,5958.90,217
2004/11/22,09:29:00,5953.12,5953.12,5953.12,5953.12,200
2004/11/22,09:30:00,5950.30,5950.30,5950.30,5950.30,297
2004/11/22,09:31:00,5943.81,5943.81,5943.81,5943.81,315
2004/11/22,09:32:00,5941.28,5941.28,5941.28,5941.28,409
2004/11/22,09:33:00,5937.68,5937.68,5937.68,5937.68,403
2004/11/22,09:34:00,5941.92,5941.92,5941.92,5941.92,379
2004/11/22,09:35:00,5942.31,5942.31,5942.31,5942.31,377
2004/11/22,09:36:00,5937.02,5937.02,5937.02,5937.02,278
2004/11/22,09:37:00,5943.37,5943.37,5943.37,5943.37,245
2004/11/22,09:38:00,5942.79,5942.79,5942.79,5942.79,230
2004/11/22,09:39:00,5942.72,5942.72,5942.72,5942.72,166
2004/11/22,09:40:00,5944.78,5944.78,5944.78,5944.78,188
2004/11/22,09:41:00,5940.26,5940.26,5940.26,5940.26,247
2004/11/22,09:42:00,5937.32,5937.32,5937.32,5937.32,224
2004/11/22,09:43:00,5937.86,5937.86,5937.86,5937.86,216
2004/11/22,09:44:00,5937.87,5937.87,5937.87,5937.87,266
2004/11/22,09:45:00,5932.72,5932.72,5932.72,5932.72,183
2004/11/22,09:46:00,5933.10,5933.10,5933.10,5933.10,171
2004/11/22,09:47:00,5932.56,5932.56,5932.56,5932.56,260
2004/11/22,09:48:00,5924.91,5924.91,5924.91,5924.91,380
2004/11/22,09:49:00,5925.89,5925.89,5925.89,5925.89,350
2004/11/22,09:50:00,5921.39,5921.39,5921.39,5921.39,575
2004/11/22,09:51:00,5916.51,5916.51,5916.51,5916.51,449
2004/11/22,09:52:00,5917.48,5917.48,5917.48,5917.48,367
2004/11/22,09:53:00,5921.47,5921.47,5921.47,5921.47,372
2004/11/22,09:54:00,5921.36,5921.36,5921.36,5921.36,283
2004/11/22,09:55:00,5923.05,5923.05,5923.05,5923.05,245
2004/11/22,09:56:00,5925.68,5925.68,5925.68,5925.68,248
2004/11/22,09:57:00,5925.03,5925.03,5925.03,5925.03,277
2004/11/22,09:58:00,5929.42,5929.42,5929.42,5929.42,266
2004/11/22,09:59:00,5923.72,5923.72,5923.72,5923.72,194
2004/11/22,10:00:00,5923.11,5923.11,5923.11,5923.11,174
2004/11/22,10:01:00,5922.86,5922.86,5922.86,5922.86,165
2004/11/22,10:02:00,5918.03,5918.03,5918.03,5918.03,208
2004/11/22,10:03:00,5918.21,5918.21,5918.21,5918.21,185
2004/11/22,10:04:00,5920.98,5920.98,5920.98,5920.98,143
2004/11/22,10:05:00,5916.66,5916.66,5916.66,5916.66,163
2004/11/22,10:06:00,5921.55,5921.55,5921.55,5921.55,130
2004/11/22,10:07:00,5920.77,5920.77,5920.77,5920.77,148
2004/11/22,10:08:00,5923.00,5923.00,5923.00,5923.00,196
2004/11/22,10:09:00,5918.18,5918.18,5918.18,5918.18,192
2004/11/22,10:10:00,5922.97,5922.97,5922.97,5922.97,147
2004/11/22,10:11:00,5923.46,5923.46,5923.46,5923.46,271
2004/11/22,10:12:00,5926.22,5926.22,5926.22,5926.22,135
2004/11/22,10:13:00,5927.58,5927.58,5927.58,5927.58,173
2004/11/22,10:14:00,5929.94,5929.94,5929.94,5929.94,228
2004/11/22,10:15:00,5931.90,5931.90,5931.90,5931.90,292
2004/11/22,10:16:00,5935.51,5935.51,5935.51,5935.51,254
2004/11/22,10:17:00,5931.12,5931.12,5931.12,5931.12,235
2004/11/22,10:18:00,5930.53,5930.53,5930.53,5930.53,279
2004/11/22,10:19:00,5933.82,5933.82,5933.82,5933.82,249
2004/11/22,10:20:00,5931.06,5931.06,5931.06,5931.06,193
2004/11/22,10:21:00,5935.08,5935.08,5935.08,5935.08,158
2004/11/22,10:22:00,5934.16,5934.16,5934.16,5934.16,233
2004/11/22,10:23:00,5931.14,5931.14,5931.14,5931.14,155
2004/11/22,10:24:00,5933.33,5933.33,5933.33,5933.33,181
2004/11/22,10:25:00,5929.92,5929.92,5929.92,5929.92,157
2004/11/22,10:26:00,5929.82,5929.82,5929.82,5929.82,207
2004/11/22,10:27:00,5931.89,5931.89,5931.89,5931.89,177
2004/11/22,10:28:00,5929.79,5929.79,5929.79,5929.79,224
2004/11/22,10:29:00,5931.42,5931.42,5931.42,5931.42,126
2004/11/22,10:30:00,5933.04,5933.04,5933.04,5933.04,206
2004/11/22,10:31:00,5924.46,5924.46,5924.46,5924.46,124
2004/11/22,10:32:00,5925.45,5925.45,5925.45,5925.45,154
2004/11/22,10:33:00,5926.46,5926.46,5926.46,5926.46,190
2004/11/22,10:34:00,5930.99,5930.99,5930.99,5930.99,137
2004/11/22,10:35:00,5925.60,5925.60,5925.60,5925.60,180
2004/11/22,10:36:00,5927.11,5927.11,5927.11,5927.11,154
2004/11/22,10:37:00,5925.48,5925.48,5925.48,5925.48,170
2004/11/22,10:38:00,5927.40,5927.40,5927.40,5927.40,137
2004/11/22,10:39:00,5921.36,5921.36,5921.36,5921.36,168
2004/11/22,10:40:00,5925.26,5925.26,5925.26,5925.26,190
2004/11/22,10:41:00,5920.00,5920.00,5920.00,5920.00,259
2004/11/22,10:42:00,5916.54,5916.54,5916.54,5916.54,302
2004/11/22,10:43:00,5912.63,5912.63,5912.63,5912.63,200
2004/11/22,10:44:00,5921.89,5921.89,5921.89,5921.89,204
2004/11/22,10:45:00,5918.44,5918.44,5918.44,5918.44,171
2004/11/22,10:46:00,5919.30,5919.30,5919.30,5919.30,173
2004/11/22,10:47:00,5919.13,5919.13,5919.13,5919.13,168
2004/11/22,10:48:00,5915.91,5915.91,5915.91,5915.91,148
2004/11/22,10:49:00,5917.27,5917.27,5917.27,5917.27,130
2004/11/22,10:50:00,5919.08,5919.08,5919.08,5919.08,113
2004/11/22,10:51:00,5918.78,5918.78,5918.78,5918.78,98
2004/11/22,10:52:00,5913.64,5913.64,5913.64,5913.64,111
2004/11/22,10:53:00,5918.15,5918.15,5918.15,5918.15,122
2004/11/22,10:54:00,5916.58,5916.58,5916.58,5916.58,104
2004/11/22,10:55:00,5918.61,5918.61,5918.61,5918.61,190
2004/11/22,10:56:00,5919.25,5919.25,5919.25,5919.25,114
2004/11/22,10:57:00,5919.16,5919.16,5919.16,5919.16,128
2004/11/22,10:58:00,5918.77,5918.77,5918.77,5918.77,106
2004/11/22,10:59:00,5919.65,5919.65,5919.65,5919.65,124
2004/11/22,11:00:00,5920.76,5920.76,5920.76,5920.76,123
2004/11/22,11:01:00,5921.43,5921.43,5921.43,5921.43,105
2004/11/22,11:02:00,5917.57,5917.57,5917.57,5917.57,140
2004/11/22,11:03:00,5918.68,5918.68,5918.68,5918.68,133
2004/11/22,11:04:00,5919.82,5919.82,5919.82,5919.82,145
2004/11/22,11:05:00,5920.33,5920.33,5920.33,5920.33,101
2004/11/22,11:06:00,5926.92,5926.92,5926.92,5926.92,88
2004/11/22,11:07:00,5919.90,5919.90,5919.90,5919.90,113
2004/11/22,11:08:00,5922.81,5922.81,5922.81,5922.81,148
2004/11/22,11:09:00,5918.48,5918.48,5918.48,5918.48,129
2004/11/22,11:10:00,5922.69,5922.69,5922.69,5922.69,124
2004/11/22,11:11:00,5921.16,5921.16,5921.16,5921.16,120
2004/11/22,11:12:00,5915.31,5915.31,5915.31,5915.31,160
2004/11/22,11:13:00,5915.49,5915.49,5915.49,5915.49,187
2004/11/22,11:14:00,5912.70,5912.70,5912.70,5912.70,205
2004/11/22,11:15:00,5908.79,5908.79,5908.79,5908.79,296
2004/11/22,11:16:00,5907.88,5907.88,5907.88,5907.88,445
2004/11/22,11:17:00,5907.90,5907.90,5907.90,5907.90,284
2004/11/22,11:18:00,5905.96,5905.96,5905.96,5905.96,328
2004/11/22,11:19:00,5900.85,5900.85,5900.85,5900.85,410
2004/11/22,11:20:00,5901.42,5901.42,5901.42,5901.42,398
2004/11/22,11:21:00,5895.46,5895.46,5895.46,5895.46,470
2004/11/22,11:22:00,5896.63,5896.63,5896.63,5896.63,325
2004/11/22,11:23:00,5897.10,5897.10,5897.10,5897.10,436
2004/11/22,11:24:00,5893.70,5893.70,5893.70,5893.70,283
2004/11/22,11:25:00,5893.45,5893.45,5893.45,5893.45,301
2004/11/22,11:26:00,5894.57,5894.57,5894.57,5894.57,336
2004/11/22,11:27:00,5894.46,5894.46,5894.46,5894.46,310
2004/11/22,11:28:00,5894.37,5894.37,5894.37,5894.37,304
2004/11/22,11:29:00,5895.19,5895.19,5895.19,5895.19,249
2004/11/22,11:30:00,5894.18,5894.18,5894.18,5894.18,242
2004/11/22,11:31:00,5896.29,5896.29,5896.29,5896.29,243
2004/11/22,11:32:00,5896.69,5896.69,5896.69,5896.69,192
2004/11/22,11:33:00,5898.61,5898.61,5898.61,5898.61,164
2004/11/22,11:34:00,5898.43,5898.43,5898.43,5898.43,149
2004/11/22,11:35:00,5896.47,5896.47,5896.47,5896.47,114
2004/11/22,11:36:00,5899.68,5899.68,5899.68,5899.68,120
2004/11/22,11:37:00,5896.25,5896.25,5896.25,5896.25,123
2004/11/22,11:38:00,5896.17,5896.17,5896.17,5896.17,137
2004/11/22,11:39:00,5894.81,5894.81,5894.81,5894.81,129
2004/11/22,11:40:00,5900.69,5900.69,5900.69,5900.69,107
2004/11/22,11:41:00,5899.63,5899.63,5899.63,5899.63,142
2004/11/22,11:42:00,5899.09,5899.09,5899.09,5899.09,133
2004/11/22,11:43:00,5896.31,5896.31,5896.31,5896.31,129
2004/11/22,11:44:00,5897.02,5897.02,5897.02,5897.02,94
2004/11/22,11:45:00,5896.31,5896.31,5896.31,5896.31,140
2004/11/22,11:46:00,5895.66,5895.66,5895.66,5895.66,105
2004/11/22,11:47:00,5902.09,5902.09,5902.09,5902.09,224
2004/11/22,11:48:00,5903.10,5903.10,5903.10,5903.10,120
2004/11/22,11:49:00,5900.70,5900.70,5900.70,5900.70,178
2004/11/22,11:50:00,5901.07,5901.07,5901.07,5901.07,145
2004/11/22,11:51:00,5908.77,5908.77,5908.77,5908.77,117
2004/11/22,11:52:00,5907.86,5907.86,5907.86,5907.86,138
2004/11/22,11:53:00,5902.44,5902.44,5902.44,5902.44,162
2004/11/22,11:54:00,5904.81,5904.81,5904.81,5904.81,196
2004/11/22,11:55:00,5906.66,5906.66,5906.66,5906.66,110
2004/11/22,11:56:00,5906.12,5906.12,5906.12,5906.12,121
2004/11/22,11:57:00,5905.12,5905.12,5905.12,5905.12,129
2004/11/22,11:58:00,5907.78,5907.78,5907.78,5907.78,87
2004/11/22,11:59:00,5903.72,5903.72,5903.72,5903.72,100
2004/11/22,12:00:00,5899.92,5899.92,5899.92,5899.92,106
2004/11/22,12:01:00,5906.85,5906.85,5906.85,5906.85,114
2004/11/22,12:02:00,5906.18,5906.18,5906.18,5906.18,202
2004/11/22,12:03:00,5908.11,5908.11,5908.11,5908.11,144
2004/11/22,12:04:00,5904.35,5904.35,5904.35,5904.35,117
2004/11/22,12:05:00,5904.05,5904.05,5904.05,5904.05,83
2004/11/22,12:06:00,5897.12,5897.12,5897.12,5897.12,210
2004/11/22,12:07:00,5894.71,5894.71,5894.71,5894.71,231
2004/11/22,12:08:00,5894.89,5894.89,5894.89,5894.89,287
2004/11/22,12:09:00,5888.89,5888.89,5888.89,5888.89,239
2004/11/22,12:10:00,5890.55,5890.55,5890.55,5890.55,331
2004/11/22,12:11:00,5889.78,5889.78,5889.78,5889.78,255
2004/11/22,12:12:00,5888.86,5888.86,5888.86,5888.86,220
2004/11/22,12:13:00,5887.54,5887.54,5887.54,5887.54,270
2004/11/22,12:14:00,5882.78,5882.78,5882.78,5882.78,389
2004/11/22,12:15:00,5879.11,5879.11,5879.11,5879.11,385
2004/11/22,12:16:00,5874.16,5874.16,5874.16,5874.16,394
2004/11/22,12:17:00,5876.45,5876.45,5876.45,5876.45,358
2004/11/22,12:18:00,5876.76,5876.76,5876.76,5876.76,404
2004/11/22,12:19:00,5873.58,5873.58,5873.58,5873.58,372
2004/11/22,12:20:00,5876.06,5876.06,5876.06,5876.06,259
2004/11/22,12:21:00,5877.52,5877.52,5877.52,5877.52,235
2004/11/22,12:22:00,5876.77,5876.77,5876.77,5876.77,296
2004/11/22,12:23:00,5878.26,5878.26,5878.26,5878.26,167
2004/11/22,12:24:00,5875.03,5875.03,5875.03,5875.03,232
2004/11/22,12:25:00,5878.22,5878.22,5878.22,5878.22,175
2004/11/22,12:26:00,5878.94,5878.94,5878.94,5878.94,175
2004/11/22,12:27:00,5875.80,5875.80,5875.80,5875.80,142
2004/11/22,12:28:00,5880.94,5880.94,5880.94,5880.94,174
2004/11/22,12:29:00,5880.05,5880.05,5880.05,5880.05,147
2004/11/22,12:30:00,5881.99,5881.99,5881.99,5881.99,140
2004/11/22,12:31:00,5885.18,5885.18,5885.18,5885.18,146
2004/11/22,12:32:00,5878.03,5878.03,5878.03,5878.03,132
2004/11/22,12:33:00,5884.86,5884.86,5884.86,5884.86,171
2004/11/22,12:34:00,5884.55,5884.55,5884.55,5884.55,119
2004/11/22,12:35:00,5881.11,5881.11,5881.11,5881.11,150
2004/11/22,12:36:00,5880.93,5880.93,5880.93,5880.93,137
2004/11/22,12:37:00,5880.50,5880.50,5880.50,5880.50,182
2004/11/22,12:38:00,5875.23,5875.23,5875.23,5875.23,164
2004/11/22,12:39:00,5872.18,5872.18,5872.18,5872.18,344
2004/11/22,12:40:00,5867.40,5867.40,5867.40,5867.40,386
2004/11/22,12:41:00,5868.52,5868.52,5868.52,5868.52,189
2004/11/22,12:42:00,5866.83,5866.83,5866.83,5866.83,273
2004/11/22,12:43:00,5865.17,5865.17,5865.17,5865.17,284
2004/11/22,12:44:00,5862.86,5862.86,5862.86,5862.86,257
2004/11/22,12:45:00,5858.77,5858.77,5858.77,5858.77,308
2004/11/22,12:46:00,5857.36,5857.36,5857.36,5857.36,402
2004/11/22,12:47:00,5852.16,5852.16,5852.16,5852.16,358
2004/11/22,12:48:00,5852.02,5852.02,5852.02,5852.02,441
2004/11/22,12:49:00,5851.25,5851.25,5851.25,5851.25,341
2004/11/22,12:50:00,5851.98,5851.98,5851.98,5851.98,380
2004/11/22,12:51:00,5851.09,5851.09,5851.09,5851.09,325
2004/11/22,12:52:00,5854.24,5854.24,5854.24,5854.24,404
2004/11/22,12:53:00,5853.34,5853.34,5853.34,5853.34,295
2004/11/22,12:54:00,5854.53,5854.53,5854.53,5854.53,273
2004/11/22,12:55:00,5858.54,5858.54,5858.54,5858.54,174
2004/11/22,12:56:00,5864.31,5864.31,5864.31,5864.31,187
2004/11/22,12:57:00,5864.96,5864.96,5864.96,5864.96,188
2004/11/22,12:58:00,5863.31,5863.31,5863.31,5863.31,218
2004/11/22,12:59:00,5869.41,5869.41,5869.41,5869.41,250
2004/11/22,13:00:00,5862.77,5862.77,5862.77,5862.77,289
2004/11/22,13:01:00,5867.11,5867.11,5867.11,5867.11,197
2004/11/22,13:02:00,5870.77,5870.77,5870.77,5870.77,202
2004/11/22,13:03:00,5868.08,5868.08,5868.08,5868.08,212
2004/11/22,13:04:00,5870.37,5870.37,5870.37,5870.37,185
2004/11/22,13:05:00,5872.50,5872.50,5872.50,5872.50,233
2004/11/22,13:06:00,5866.96,5866.96,5866.96,5866.96,178
2004/11/22,13:07:00,5871.20,5871.20,5871.20,5871.20,221
2004/11/22,13:08:00,5871.40,5871.40,5871.40,5871.40,254
2004/11/22,13:09:00,5866.26,5866.26,5866.26,5866.26,230
2004/11/22,13:10:00,5861.66,5861.66,5861.66,5861.66,180
2004/11/22,13:11:00,5863.94,5863.94,5863.94,5863.94,230
2004/11/22,13:12:00,5858.63,5858.63,5858.63,5858.63,237
2004/11/22,13:13:00,5857.10,5857.10,5857.10,5857.10,209
2004/11/22,13:14:00,5864.30,5864.30,5864.30,5864.30,189
2004/11/22,13:15:00,5858.07,5858.07,5858.07,5858.07,269
2004/11/22,13:16:00,5859.57,5859.57,5859.57,5859.57,296
2004/11/22,13:17:00,5854.01,5854.01,5854.01,5854.01,295
2004/11/22,13:18:00,5855.24,5855.24,5855.24,5855.24,394
2004/11/22,13:19:00,5854.00,5854.00,5854.00,5854.00,257
2004/11/22,13:20:00,5853.62,5853.62,5853.62,5853.62,343
2004/11/22,13:21:00,5851.58,5851.58,5851.58,5851.58,383
2004/11/22,13:22:00,5850.06,5850.06,5850.06,5850.06,360
2004/11/22,13:23:00,5848.36,5848.36,5848.36,5848.36,366
2004/11/22,13:24:00,5843.15,5843.15,5843.15,5843.15,483
2004/11/22,13:25:00,5842.77,5842.77,5842.77,5842.77,543
2004/11/22,13:26:00,5842.77,5842.77,5842.77,5842.77,0
2004/11/22,13:27:00,5842.77,5842.77,5842.77,5842.77,0
2004/11/22,13:28:00,5842.77,5842.77,5842.77,5842.77,0
2004/11/22,13:29:00,5842.77,5842.77,5842.77,5842.77,0
2004/11/22,13:30:00,5838.42,5838.42,5838.42,5838.42,3526
2004/11/23,09:00:00,5838.42,5838.42,5838.42,5838.42,75
2004/11/23,09:01:00,5856.71,5856.71,5856.71,5856.71,1585
2004/11/23,09:02:00,5863.13,5863.13,5863.13,5863.13,519
2004/11/23,09:03:00,5868.56,5868.56,5868.56,5868.56,632
2004/11/23,09:04:00,5871.40,5871.40,5871.40,5871.40,553
2004/11/23,09:05:00,5872.88,5872.88,5872.88,5872.88,513
2004/11/23,09:06:00,5866.06,5866.06,5866.06,5866.06,524
2004/11/23,09:07:00,5869.34,5869.34,5869.34,5869.34,493
2004/11/23,09:08:00,5862.43,5862.43,5862.43,5862.43,489
2004/11/23,09:09:00,5863.07,5863.07,5863.07,5863.07,501
2004/11/23,09:10:00,5851.64,5851.64,5851.64,5851.64,528
2004/11/23,09:11:00,5850.29,5850.29,5850.29,5850.29,525
2004/11/23,09:12:00,5849.46,5849.46,5849.46,5849.46,503
2004/11/23,09:13:00,5848.19,5848.19,5848.19,5848.19,480
2004/11/23,09:14:00,5845.10,5845.10,5845.10,5845.10,461
2004/11/23,09:15:00,5847.08,5847.08,5847.08,5847.08,385
2004/11/23,09:16:00,5850.39,5850.39,5850.39,5850.39,344
2004/11/23,09:17:00,5845.81,5845.81,5845.81,5845.81,431
2004/11/23,09:18:00,5843.82,5843.82,5843.82,5843.82,428
2004/11/23,09:19:00,5847.26,5847.26,5847.26,5847.26,377
2004/11/23,09:20:00,5845.45,5845.45,5845.45,5845.45,399
2004/11/23,09:21:00,5842.15,5842.15,5842.15,5842.15,347
2004/11/23,09:22:00,5844.87,5844.87,5844.87,5844.87,317
2004/11/23,09:23:00,5849.36,5849.36,5849.36,5849.36,268
2004/11/23,09:24:00,5852.61,5852.61,5852.61,5852.61,309
2004/11/23,09:25:00,5854.19,5854.19,5854.19,5854.19,353
2004/11/23,09:26:00,5854.99,5854.99,5854.99,5854.99,340
2004/11/23,09:27:00,5856.56,5856.56,5856.56,5856.56,308
2004/11/23,09:28:00,5855.07,5855.07,5855.07,5855.07,272
2004/11/23,09:29:00,5856.23,5856.23,5856.23,5856.23,287
2004/11/23,09:30:00,5851.83,5851.83,5851.83,5851.83,293
2004/11/23,09:31:00,5851.43,5851.43,5851.43,5851.43,393
2004/11/23,09:32:00,5854.67,5854.67,5854.67,5854.67,281
2004/11/23,09:33:00,5848.10,5848.10,5848.10,5848.10,264
2004/11/23,09:34:00,5849.43,5849.43,5849.43,5849.43,236
2004/11/23,09:35:00,5846.62,5846.62,5846.62,5846.62,279
2004/11/23,09:36:00,5847.57,5847.57,5847.57,5847.57,285
2004/11/23,09:37:00,5838.38,5838.38,5838.38,5838.38,269
2004/11/23,09:38:00,5842.10,5842.10,5842.10,5842.10,350
2004/11/23,09:39:00,5836.90,5836.90,5836.90,5836.90,353
2004/11/23,09:40:00,5832.02,5832.02,5832.02,5832.02,324
2004/11/23,09:41:00,5829.22,5829.22,5829.22,5829.22,385
2004/11/23,09:42:00,5823.79,5823.79,5823.79,5823.79,422
2004/11/23,09:43:00,5828.28,5828.28,5828.28,5828.28,426
2004/11/23,09:44:00,5821.31,5821.31,5821.31,5821.31,403
2004/11/23,09:45:00,5816.01,5816.01,5816.01,5816.01,416
2004/11/23,09:46:00,5815.57,5815.57,5815.57,5815.57,446
2004/11/23,09:47:00,5805.20,5805.20,5805.20,5805.20,574
2004/11/23,09:48:00,5800.76,5800.76,5800.76,5800.76,440
2004/11/23,09:49:00,5798.59,5798.59,5798.59,5798.59,511
2004/11/23,09:50:00,5790.27,5790.27,5790.27,5790.27,531
2004/11/23,09:51:00,5794.48,5794.48,5794.48,5794.48,445
2004/11/23,09:52:00,5805.55,5805.55,5805.55,5805.55,434
2004/11/23,09:53:00,5807.44,5807.44,5807.44,5807.44,334
2004/11/23,09:54:00,5815.50,5815.50,5815.50,5815.50,342
2004/11/23,09:55:00,5815.65,5815.65,5815.65,5815.65,364
2004/11/23,09:56:00,5816.97,5816.97,5816.97,5816.97,312
2004/11/23,09:57:00,5820.96,5820.96,5820.96,5820.96,218
2004/11/23,09:58:00,5821.16,5821.16,5821.16,5821.16,205
2004/11/23,09:59:00,5820.50,5820.50,5820.50,5820.50,261
2004/11/23,10:00:00,5817.54,5817.54,5817.54,5817.54,286
2004/11/23,10:01:00,5817.16,5817.16,5817.16,5817.16,233
2004/11/23,10:02:00,5815.49,5815.49,5815.49,5815.49,214
2004/11/23,10:03:00,5807.52,5807.52,5807.52,5807.52,253
2004/11/23,10:04:00,5812.43,5812.43,5812.43,5812.43,156
2004/11/23,10:05:00,5813.29,5813.29,5813.29,5813.29,148
2004/11/23,10:06:00,5814.86,5814.86,5814.86,5814.86,162
2004/11/23,10:07:00,5813.74,5813.74,5813.74,5813.74,165
2004/11/23,10:08:00,5813.35,5813.35,5813.35,5813.35,126
2004/11/23,10:09:00,5817.18,5817.18,5817.18,5817.18,140
2004/11/23,10:10:00,5816.85,5816.85,5816.85,5816.85,138
2004/11/23,10:11:00,5817.34,5817.34,5817.34,5817.34,103
2004/11/23,10:12:00,5815.27,5815.27,5815.27,5815.27,157
2004/11/23,10:13:00,5816.09,5816.09,5816.09,5816.09,157
2004/11/23,10:14:00,5817.55,5817.55,5817.55,5817.55,123
2004/11/23,10:15:00,5818.07,5818.07,5818.07,5818.07,157
2004/11/23,10:16:00,5819.33,5819.33,5819.33,5819.33,101
2004/11/23,10:17:00,5818.56,5818.56,5818.56,5818.56,128
2004/11/23,10:18:00,5819.22,5819.22,5819.22,5819.22,166
2004/11/23,10:19:00,5810.16,5810.16,5810.16,5810.16,248
2004/11/23,10:20:00,5823.02,5823.02,5823.02,5823.02,173
2004/11/23,10:21:00,5824.29,5824.29,5824.29,5824.29,234
2004/11/23,10:22:00,5822.81,5822.81,5822.81,5822.81,212
2004/11/23,10:23:00,5817.43,5817.43,5817.43,5817.43,275
2004/11/23,10:24:00,5820.72,5820.72,5820.72,5820.72,240
2004/11/23,10:25:00,5823.84,5823.84,5823.84,5823.84,199
2004/11/23,10:26:00,5827.62,5827.62,5827.62,5827.62,199
2004/11/23,10:27:00,5832.18,5832.18,5832.18,5832.18,262
2004/11/23,10:28:00,5835.19,5835.19,5835.19,5835.19,294
2004/11/23,10:29:00,5833.96,5833.96,5833.96,5833.96,268
2004/11/23,10:30:00,5834.39,5834.39,5834.39,5834.39,383
2004/11/23,10:31:00,5838.69,5838.69,5838.69,5838.69,243
2004/11/23,10:32:00,5838.19,5838.19,5838.19,5838.19,222
2004/11/23,10:33:00,5837.21,5837.21,5837.21,5837.21,224
2004/11/23,10:34:00,5834.05,5834.05,5834.05,5834.05,294
2004/11/23,10:35:00,5835.15,5835.15,5835.15,5835.15,132
2004/11/23,10:36:00,5838.14,5838.14,5838.14,5838.14,124
2004/11/23,10:37:00,5837.14,5837.14,5837.14,5837.14,127
2004/11/23,10:38:00,5841.93,5841.93,5841.93,5841.93,149
2004/11/23,10:39:00,5841.23,5841.23,5841.23,5841.23,114
2004/11/23,10:40:00,5826.39,5826.39,5826.39,5826.39,254
2004/11/23,10:41:00,5833.16,5833.16,5833.16,5833.16,157
2004/11/23,10:42:00,5836.94,5836.94,5836.94,5836.94,124
2004/11/23,10:43:00,5837.42,5837.42,5837.42,5837.42,136
2004/11/23,10:44:00,5837.10,5837.10,5837.10,5837.10,152
2004/11/23,10:45:00,5835.68,5835.68,5835.68,5835.68,162
2004/11/23,10:46:00,5838.68,5838.68,5838.68,5838.68,188
2004/11/23,10:47:00,5838.69,5838.69,5838.69,5838.69,127
2004/11/23,10:48:00,5836.46,5836.46,5836.46,5836.46,131
2004/11/23,10:49:00,5841.12,5841.12,5841.12,5841.12,115
2004/11/23,10:50:00,5840.61,5840.61,5840.61,5840.61,117
2004/11/23,10:51:00,5840.19,5840.19,5840.19,5840.19,114
2004/11/23,10:52:00,5845.28,5845.28,5845.28,5845.28,134
2004/11/23,10:53:00,5843.83,5843.83,5843.83,5843.83,143
2004/11/23,10:54:00,5846.41,5846.41,5846.41,5846.41,217
2004/11/23,10:55:00,5847.00,5847.00,5847.00,5847.00,162
2004/11/23,10:56:00,5848.99,5848.99,5848.99,5848.99,224
2004/11/23,10:57:00,5851.41,5851.41,5851.41,5851.41,163
2004/11/23,10:58:00,5854.80,5854.80,5854.80,5854.80,176
2004/11/23,10:59:00,5854.35,5854.35,5854.35,5854.35,218
2004/11/23,11:00:00,5852.34,5852.34,5852.34,5852.34,224
2004/11/23,11:01:00,5853.08,5853.08,5853.08,5853.08,305
2004/11/23,11:02:00,5854.24,5854.24,5854.24,5854.24,190
2004/11/23,11:03:00,5856.80,5856.80,5856.80,5856.80,173
2004/11/23,11:04:00,5856.19,5856.19,5856.19,5856.19,184
2004/11/23,11:05:00,5855.71,5855.71,5855.71,5855.71,161
2004/11/23,11:06:00,5854.29,5854.29,5854.29,5854.29,148
2004/11/23,11:07:00,5854.38,5854.38,5854.38,5854.38,111
2004/11/23,11:08:00,5859.31,5859.31,5859.31,5859.31,188
2004/11/23,11:09:00,5854.81,5854.81,5854.81,5854.81,131
2004/11/23,11:10:00,5856.98,5856.98,5856.98,5856.98,178
2004/11/23,11:11:00,5851.98,5851.98,5851.98,5851.98,141
2004/11/23,11:12:00,5850.53,5850.53,5850.53,5850.53,167
2004/11/23,11:13:00,5851.53,5851.53,5851.53,5851.53,129
2004/11/23,11:14:00,5849.40,5849.40,5849.40,5849.40,123
2004/11/23,11:15:00,5850.26,5850.26,5850.26,5850.26,120
2004/11/23,11:16:00,5848.12,5848.12,5848.12,5848.12,143
2004/11/23,11:17:00,5845.07,5845.07,5845.07,5845.07,195
2004/11/23,11:18:00,5842.32,5842.32,5842.32,5842.32,135
2004/11/23,11:19:00,5843.69,5843.69,5843.69,5843.69,126
2004/11/23,11:20:00,5847.76,5847.76,5847.76,5847.76,133
2004/11/23,11:21:00,5850.35,5850.35,5850.35,5850.35,183
2004/11/23,11:22:00,5846.77,5846.77,5846.77,5846.77,114
2004/11/23,11:23:00,5845.91,5845.91,5845.91,5845.91,94
2004/11/23,11:24:00,5849.64,5849.64,5849.64,5849.64,74
2004/11/23,11:25:00,5849.68,5849.68,5849.68,5849.68,120
2004/11/23,11:26:00,5850.97,5850.97,5850.97,5850.97,96
2004/11/23,11:27:00,5851.23,5851.23,5851.23,5851.23,110
2004/11/23,11:28:00,5848.54,5848.54,5848.54,5848.54,116
2004/11/23,11:29:00,5846.35,5846.35,5846.35,5846.35,96
2004/11/23,11:30:00,5848.84,5848.84,5848.84,5848.84,85
2004/11/23,11:31:00,5846.58,5846.58,5846.58,5846.58,157
2004/11/23,11:32:00,5848.81,5848.81,5848.81,5848.81,79
2004/11/23,11:33:00,5849.65,5849.65,5849.65,5849.65,73
2004/11/23,11:34:00,5851.67,5851.67,5851.67,5851.67,142
2004/11/23,11:35:00,5852.12,5852.12,5852.12,5852.12,113
2004/11/23,11:36:00,5852.10,5852.10,5852.10,5852.10,116
2004/11/23,11:37:00,5855.38,5855.38,5855.38,5855.38,129
2004/11/23,11:38:00,5853.90,5853.90,5853.90,5853.90,112
2004/11/23,11:39:00,5854.86,5854.86,5854.86,5854.86,99
2004/11/23,11:40:00,5856.15,5856.15,5856.15,5856.15,202
2004/11/23,11:41:00,5857.62,5857.62,5857.62,5857.62,109
2004/11/23,11:42:00,5858.04,5858.04,5858.04,5858.04,112
2004/11/23,11:43:00,5850.88,5850.88,5850.88,5850.88,141
2004/11/23,11:44:00,5855.24,5855.24,5855.24,5855.24,115
2004/11/23,11:45:00,5853.64,5853.64,5853.64,5853.64,93
2004/11/23,11:46:00,5855.64,5855.64,5855.64,5855.64,103
2004/11/23,11:47:00,5855.59,5855.59,5855.59,5855.59,151
2004/11/23,11:48:00,5849.84,5849.84,5849.84,5849.84,109
2004/11/23,11:49:00,5850.23,5850.23,5850.23,5850.23,92
2004/11/23,11:50:00,5854.10,5854.10,5854.10,5854.10,96
2004/11/23,11:51:00,5853.34,5853.34,5853.34,5853.34,96
2004/11/23,11:52:00,5858.71,5858.71,5858.71,5858.71,79
2004/11/23,11:53:00,5855.98,5855.98,5855.98,5855.98,87
2004/11/23,11:54:00,5854.53,5854.53,5854.53,5854.53,89
2004/11/23,11:55:00,5854.56,5854.56,5854.56,5854.56,94
2004/11/23,11:56:00,5856.76,5856.76,5856.76,5856.76,107
2004/11/23,11:57:00,5858.73,5858.73,5858.73,5858.73,81
2004/11/23,11:58:00,5854.39,5854.39,5854.39,5854.39,148
2004/11/23,11:59:00,5862.64,5862.64,5862.64,5862.64,159
2004/11/23,12:00:00,5858.24,5858.24,5858.24,5858.24,105
2004/11/23,12:01:00,5858.17,5858.17,5858.17,5858.17,84
2004/11/23,12:02:00,5859.06,5859.06,5859.06,5859.06,119
2004/11/23,12:03:00,5858.05,5858.05,5858.05,5858.05,180
2004/11/23,12:04:00,5854.24,5854.24,5854.24,5854.24,127
2004/11/23,12:05:00,5861.70,5861.70,5861.70,5861.70,86
2004/11/23,12:06:00,5855.07,5855.07,5855.07,5855.07,89
2004/11/23,12:07:00,5861.60,5861.60,5861.60,5861.60,104
2004/11/23,12:08:00,5858.77,5858.77,5858.77,5858.77,89
2004/11/23,12:09:00,5855.84,5855.84,5855.84,5855.84,101
2004/11/23,12:10:00,5858.28,5858.28,5858.28,5858.28,104
2004/11/23,12:11:00,5856.08,5856.08,5856.08,5856.08,83
2004/11/23,12:12:00,5859.30,5859.30,5859.30,5859.30,76
2004/11/23,12:13:00,5853.23,5853.23,5853.23,5853.23,119
2004/11/23,12:14:00,5857.10,5857.10,5857.10,5857.10,78
2004/11/23,12:15:00,5857.18,5857.18,5857.18,5857.18,87
2004/11/23,12:16:00,5855.92,5855.92,5855.92,5855.92,83
2004/11/23,12:17:00,5860.53,5860.53,5860.53,5860.53,97
2004/11/23,12:18:00,5852.46,5852.46,5852.46,5852.46,181
2004/11/23,12:19:00,5861.58,5861.58,5861.58,5861.58,78
2004/11/23,12:20:00,5861.65,5861.65,5861.65,5861.65,105
2004/11/23,12:21:00,5854.02,5854.02,5854.02,5854.02,97
2004/11/23,12:22:00,5859.59,5859.59,5859.59,5859.59,95
2004/11/23,12:23:00,5858.80,5858.80,5858.80,5858.80,87
2004/11/23,12:24:00,5859.22,5859.22,5859.22,5859.22,119
2004/11/23,12:25:00,5855.64,5855.64,5855.64,5855.64,108
2004/11/23,12:26:00,5856.14,5856.14,5856.14,5856.14,117
2004/11/23,12:27:00,5857.08,5857.08,5857.08,5857.08,140
2004/11/23,12:28:00,5856.25,5856.25,5856.25,5856.25,88
2004/11/23,12:29:00,5853.20,5853.20,5853.20,5853.20,104
2004/11/23,12:30:00,5854.70,5854.70,5854.70,5854.70,136
2004/11/23,12:31:00,5854.43,5854.43,5854.43,5854.43,175
2004/11/23,12:32:00,5848.30,5848.30,5848.30,5848.30,128
2004/11/23,12:33:00,5849.85,5849.85,5849.85,5849.85,156
2004/11/23,12:34:00,5849.41,5849.41,5849.41,5849.41,130
2004/11/23,12:35:00,5844.56,5844.56,5844.56,5844.56,234
2004/11/23,12:36:00,5846.10,5846.10,5846.10,5846.10,166
2004/11/23,12:37:00,5843.88,5843.88,5843.88,5843.88,188
2004/11/23,12:38:00,5838.29,5838.29,5838.29,5838.29,153
2004/11/23,12:39:00,5837.26,5837.26,5837.26,5837.26,202
2004/11/23,12:40:00,5841.98,5841.98,5841.98,5841.98,186
2004/11/23,12:41:00,5840.87,5840.87,5840.87,5840.87,183
2004/11/23,12:42:00,5842.49,5842.49,5842.49,5842.49,103
2004/11/23,12:43:00,5844.45,5844.45,5844.45,5844.45,88
2004/11/23,12:44:00,5845.38,5845.38,5845.38,5845.38,111
2004/11/23,12:45:00,5847.26,5847.26,5847.26,5847.26,132
2004/11/23,12:46:00,5849.03,5849.03,5849.03,5849.03,115
2004/11/23,12:47:00,5842.54,5842.54,5842.54,5842.54,95
2004/11/23,12:48:00,5847.11,5847.11,5847.11,5847.11,96
2004/11/23,12:49:00,5847.31,5847.31,5847.31,5847.31,138
2004/11/23,12:50:00,5846.05,5846.05,5846.05,5846.05,125
2004/11/23,12:51:00,5846.32,5846.32,5846.32,5846.32,187
2004/11/23,12:52:00,5845.59,5845.59,5845.59,5845.59,96
2004/11/23,12:53:00,5843.82,5843.82,5843.82,5843.82,103
2004/11/23,12:54:00,5850.35,5850.35,5850.35,5850.35,136
2004/11/23,12:55:00,5854.45,5854.45,5854.45,5854.45,115
2004/11/23,12:56:00,5852.27,5852.27,5852.27,5852.27,146
2004/11/23,12:57:00,5853.63,5853.63,5853.63,5853.63,123
2004/11/23,12:58:00,5855.71,5855.71,5855.71,5855.71,130
2004/11/23,12:59:00,5852.41,5852.41,5852.41,5852.41,117
2004/11/23,13:00:00,5852.27,5852.27,5852.27,5852.27,110
2004/11/23,13:01:00,5855.13,5855.13,5855.13,5855.13,119
2004/11/23,13:02:00,5853.02,5853.02,5853.02,5853.02,113
2004/11/23,13:03:00,5848.54,5848.54,5848.54,5848.54,163
2004/11/23,13:04:00,5851.32,5851.32,5851.32,5851.32,178
2004/11/23,13:05:00,5843.39,5843.39,5843.39,5843.39,190
2004/11/23,13:06:00,5842.01,5842.01,5842.01,5842.01,180
2004/11/23,13:07:00,5846.66,5846.66,5846.66,5846.66,187
2004/11/23,13:08:00,5844.17,5844.17,5844.17,5844.17,124
2004/11/23,13:09:00,5841.68,5841.68,5841.68,5841.68,224
2004/11/23,13:10:00,5844.30,5844.30,5844.30,5844.30,185
2004/11/23,13:11:00,5845.41,5845.41,5845.41,5845.41,211
2004/11/23,13:12:00,5846.49,5846.49,5846.49,5846.49,146
2004/11/23,13:13:00,5847.69,5847.69,5847.69,5847.69,226
2004/11/23,13:14:00,5851.85,5851.85,5851.85,5851.85,198
2004/11/23,13:15:00,5854.79,5854.79,5854.79,5854.79,169
2004/11/23,13:16:00,5857.45,5857.45,5857.45,5857.45,268
2004/11/23,13:17:00,5854.82,5854.82,5854.82,5854.82,222
2004/11/23,13:18:00,5853.83,5853.83,5853.83,5853.83,262
2004/11/23,13:19:00,5853.25,5853.25,5853.25,5853.25,211
2004/11/23,13:20:00,5853.99,5853.99,5853.99,5853.99,481
2004/11/23,13:21:00,5849.41,5849.41,5849.41,5849.41,247
2004/11/23,13:22:00,5850.33,5850.33,5850.33,5850.33,274
2004/11/23,13:23:00,5850.75,5850.75,5850.75,5850.75,284
2004/11/23,13:24:00,5854.94,5854.94,5854.94,5854.94,368
2004/11/23,13:25:00,5852.62,5852.62,5852.62,5852.62,324
2004/11/23,13:26:00,5852.62,5852.62,5852.62,5852.62,0
2004/11/23,13:27:00,5852.62,5852.62,5852.62,5852.62,0
2004/11/23,13:28:00,5852.62,5852.62,5852.62,5852.62,0
2004/11/23,13:29:00,5852.62,5852.62,5852.62,5852.62,0
2004/11/23,13:30:00,5851.10,5851.10,5851.10,5851.10,3595
2004/11/24,09:00:00,5851.10,5851.10,5851.10,5851.10,48
2004/11/24,09:01:00,5868.73,5868.73,5868.73,5868.73,1344
2004/11/24,09:02:00,5870.87,5870.87,5870.87,5870.87,637
2004/11/24,09:03:00,5869.81,5869.81,5869.81,5869.81,616
2004/11/24,09:04:00,5875.01,5875.01,5875.01,5875.01,621
2004/11/24,09:05:00,5874.98,5874.98,5874.98,5874.98,580
2004/11/24,09:06:00,5873.72,5873.72,5873.72,5873.72,638
2004/11/24,09:07:00,5872.64,5872.64,5872.64,5872.64,521
2004/11/24,09:08:00,5868.74,5868.74,5868.74,5868.74,474
2004/11/24,09:09:00,5862.99,5862.99,5862.99,5862.99,559
2004/11/24,09:10:00,5865.78,5865.78,5865.78,5865.78,504
2004/11/24,09:11:00,5866.41,5866.41,5866.41,5866.41,592
2004/11/24,09:12:00,5863.28,5863.28,5863.28,5863.28,410
2004/11/24,09:13:00,5865.87,5865.87,5865.87,5865.87,415
2004/11/24,09:14:00,5868.71,5868.71,5868.71,5868.71,435
2004/11/24,09:15:00,5872.67,5872.67,5872.67,5872.67,348
2004/11/24,09:16:00,5872.13,5872.13,5872.13,5872.13,500
2004/11/24,09:17:00,5874.60,5874.60,5874.60,5874.60,573
2004/11/24,09:18:00,5877.11,5877.11,5877.11,5877.11,484
2004/11/24,09:19:00,5877.62,5877.62,5877.62,5877.62,523
2004/11/24,09:20:00,5881.71,5881.71,5881.71,5881.71,484
2004/11/24,09:21:00,5880.06,5880.06,5880.06,5880.06,773
2004/11/24,09:22:00,5885.42,5885.42,5885.42,5885.42,623
2004/11/24,09:23:00,5892.39,5892.39,5892.39,5892.39,544
2004/11/24,09:24:00,5891.45,5891.45,5891.45,5891.45,454
2004/11/24,09:25:00,5891.97,5891.97,5891.97,5891.97,440
2004/11/24,09:26:00,5894.58,5894.58,5894.58,5894.58,334
2004/11/24,09:27:00,5891.25,5891.25,5891.25,5891.25,368
2004/11/24,09:28:00,5889.55,5889.55,5889.55,5889.55,325
2004/11/24,09:29:00,5889.29,5889.29,5889.29,5889.29,296
2004/11/24,09:30:00,5885.49,5885.49,5885.49,5885.49,359
2004/11/24,09:31:00,5890.21,5890.21,5890.21,5890.21,333
2004/11/24,09:32:00,5888.87,5888.87,5888.87,5888.87,283
2004/11/24,09:33:00,5890.98,5890.98,5890.98,5890.98,299
2004/11/24,09:34:00,5890.34,5890.34,5890.34,5890.34,260
2004/11/24,09:35:00,5891.08,5891.08,5891.08,5891.08,301
2004/11/24,09:36:00,5893.52,5893.52,5893.52,5893.52,257
2004/11/24,09:37:00,5897.83,5897.83,5897.83,5897.83,281
2004/11/24,09:38:00,5899.11,5899.11,5899.11,5899.11,452
2004/11/24,09:39:00,5899.17,5899.17,5899.17,5899.17,484
2004/11/24,09:40:00,5903.03,5903.03,5903.03,5903.03,482
2004/11/24,09:41:00,5905.92,5905.92,5905.92,5905.92,544
2004/11/24,09:42:00,5909.01,5909.01,5909.01,5909.01,601
2004/11/24,09:43:00,5907.50,5907.50,5907.50,5907.50,510
2004/11/24,09:44:00,5909.05,5909.05,5909.05,5909.05,389
2004/11/24,09:45:00,5908.23,5908.23,5908.23,5908.23,483
2004/11/24,09:46:00,5906.10,5906.10,5906.10,5906.10,315
2004/11/24,09:47:00,5903.10,5903.10,5903.10,5903.10,322
2004/11/24,09:48:00,5900.03,5900.03,5900.03,5900.03,282
2004/11/24,09:49:00,5903.02,5903.02,5903.02,5903.02,271
2004/11/24,09:50:00,5897.50,5897.50,5897.50,5897.50,294
2004/11/24,09:51:00,5897.77,5897.77,5897.77,5897.77,217
2004/11/24,09:52:00,5896.01,5896.01,5896.01,5896.01,190
2004/11/24,09:53:00,5897.01,5897.01,5897.01,5897.01,277
2004/11/24,09:54:00,5893.68,5893.68,5893.68,5893.68,191
2004/11/24,09:55:00,5895.09,5895.09,5895.09,5895.09,240
2004/11/24,09:56:00,5896.62,5896.62,5896.62,5896.62,252
2004/11/24,09:57:00,5898.91,5898.91,5898.91,5898.91,268
2004/11/24,09:58:00,5898.30,5898.30,5898.30,5898.30,354
2004/11/24,09:59:00,5895.42,5895.42,5895.42,5895.42,306
2004/11/24,10:00:00,5900.31,5900.31,5900.31,5900.31,316
2004/11/24,10:01:00,5898.90,5898.90,5898.90,5898.90,261
2004/11/24,10:02:00,5899.93,5899.93,5899.93,5899.93,348
2004/11/24,10:03:00,5898.38,5898.38,5898.38,5898.38,234
2004/11/24,10:04:00,5903.25,5903.25,5903.25,5903.25,263
2004/11/24,10:05:00,5902.50,5902.50,5902.50,5902.50,288
2004/11/24,10:06:00,5902.00,5902.00,5902.00,5902.00,241
2004/11/24,10:07:00,5899.79,5899.79,5899.79,5899.79,342
2004/11/24,10:08:00,5901.53,5901.53,5901.53,5901.53,326
2004/11/24,10:09:00,5904.30,5904.30,5904.30,5904.30,354
2004/11/24,10:10:00,5902.90,5902.90,5902.90,5902.90,330
2004/11/24,10:11:00,5902.59,5902.59,5902.59,5902.59,332
2004/11/24,10:12:00,5899.95,5899.95,5899.95,5899.95,317
2004/11/24,10:13:00,5899.30,5899.30,5899.30,5899.30,319
2004/11/24,10:14:00,5896.38,5896.38,5896.38,5896.38,294
2004/11/24,10:15:00,5896.03,5896.03,5896.03,5896.03,249
2004/11/24,10:16:00,5889.95,5889.95,5889.95,5889.95,290
2004/11/24,10:17:00,5892.84,5892.84,5892.84,5892.84,192
2004/11/24,10:18:00,5895.61,5895.61,5895.61,5895.61,181
2004/11/24,10:19:00,5893.41,5893.41,5893.41,5893.41,199
2004/11/24,10:20:00,5895.60,5895.60,5895.60,5895.60,178
2004/11/24,10:21:00,5894.43,5894.43,5894.43,5894.43,186
2004/11/24,10:22:00,5895.00,5895.00,5895.00,5895.00,268
2004/11/24,10:23:00,5897.88,5897.88,5897.88,5897.88,471
2004/11/24,10:24:00,5900.43,5900.43,5900.43,5900.43,373
2004/11/24,10:25:00,5900.35,5900.35,5900.35,5900.35,379
2004/11/24,10:26:00,5905.06,5905.06,5905.06,5905.06,365
2004/11/24,10:27:00,5904.90,5904.90,5904.90,5904.90,280
2004/11/24,10:28:00,5906.78,5906.78,5906.78,5906.78,258
2004/11/24,10:29:00,5904.74,5904.74,5904.74,5904.74,232
2004/11/24,10:30:00,5900.29,5900.29,5900.29,5900.29,222
2004/11/24,10:31:00,5905.50,5905.50,5905.50,5905.50,171
2004/11/24,10:32:00,5902.27,5902.27,5902.27,5902.27,202
2004/11/24,10:33:00,5903.73,5903.73,5903.73,5903.73,210
2004/11/24,10:34:00,5897.93,5897.93,5897.93,5897.93,225
2004/11/24,10:35:00,5900.05,5900.05,5900.05,5900.05,324
2004/11/24,10:36:00,5892.27,5892.27,5892.27,5892.27,375
2004/11/24,10:37:00,5896.01,5896.01,5896.01,5896.01,221
2004/11/24,10:38:00,5894.95,5894.95,5894.95,5894.95,204
2004/11/24,10:39:00,5900.69,5900.69,5900.69,5900.69,209
2004/11/24,10:40:00,5894.96,5894.96,5894.96,5894.96,183
2004/11/24,10:41:00,5894.99,5894.99,5894.99,5894.99,198
2004/11/24,10:42:00,5896.22,5896.22,5896.22,5896.22,227
2004/11/24,10:43:00,5887.75,5887.75,5887.75,5887.75,163
2004/11/24,10:44:00,5887.82,5887.82,5887.82,5887.82,264
2004/11/24,10:45:00,5893.81,5893.81,5893.81,5893.81,144
2004/11/24,10:46:00,5891.82,5891.82,5891.82,5891.82,153
2004/11/24,10:47:00,5893.56,5893.56,5893.56,5893.56,163
2004/11/24,10:48:00,5894.06,5894.06,5894.06,5894.06,146
2004/11/24,10:49:00,5892.93,5892.93,5892.93,5892.93,147
2004/11/24,10:50:00,5892.68,5892.68,5892.68,5892.68,154
2004/11/24,10:51:00,5894.88,5894.88,5894.88,5894.88,182
2004/11/24,10:52:00,5893.14,5893.14,5893.14,5893.14,135
2004/11/24,10:53:00,5893.65,5893.65,5893.65,5893.65,107
2004/11/24,10:54:00,5894.46,5894.46,5894.46,5894.46,136
2004/11/24,10:55:00,5893.42,5893.42,5893.42,5893.42,118
2004/11/24,10:56:00,5893.74,5893.74,5893.74,5893.74,93
2004/11/24,10:57:00,5893.62,5893.62,5893.62,5893.62,97
2004/11/24,10:58:00,5895.51,5895.51,5895.51,5895.51,109
2004/11/24,10:59:00,5895.50,5895.50,5895.50,5895.50,143
2004/11/24,11:00:00,5897.08,5897.08,5897.08,5897.08,119
2004/11/24,11:01:00,5899.09,5899.09,5899.09,5899.09,128
2004/11/24,11:02:00,5895.90,5895.90,5895.90,5895.90,137
2004/11/24,11:03:00,5896.91,5896.91,5896.91,5896.91,132
2004/11/24,11:04:00,5895.91,5895.91,5895.91,5895.91,200
2004/11/24,11:05:00,5896.41,5896.41,5896.41,5896.41,174
2004/11/24,11:06:00,5898.85,5898.85,5898.85,5898.85,174
2004/11/24,11:07:00,5899.46,5899.46,5899.46,5899.46,139
2004/11/24,11:08:00,5899.94,5899.94,5899.94,5899.94,119
2004/11/24,11:09:00,5898.63,5898.63,5898.63,5898.63,129
2004/11/24,11:10:00,5897.86,5897.86,5897.86,5897.86,120
2004/11/24,11:11:00,5900.94,5900.94,5900.94,5900.94,154
2004/11/24,11:12:00,5897.44,5897.44,5897.44,5897.44,129
2004/11/24,11:13:00,5897.46,5897.46,5897.46,5897.46,140
2004/11/24,11:14:00,5900.77,5900.77,5900.77,5900.77,200
2004/11/24,11:15:00,5896.73,5896.73,5896.73,5896.73,182
2004/11/24,11:16:00,5898.32,5898.32,5898.32,5898.32,121
2004/11/24,11:17:00,5896.68,5896.68,5896.68,5896.68,122
2004/11/24,11:18:00,5897.40,5897.40,5897.40,5897.40,186
2004/11/24,11:19:00,5894.66,5894.66,5894.66,5894.66,99
2004/11/24,11:20:00,5896.71,5896.71,5896.71,5896.71,105
2004/11/24,11:21:00,5900.13,5900.13,5900.13,5900.13,141
2004/11/24,11:22:00,5892.69,5892.69,5892.69,5892.69,223
2004/11/24,11:23:00,5892.82,5892.82,5892.82,5892.82,206
2004/11/24,11:24:00,5890.34,5890.34,5890.34,5890.34,212
2004/11/24,11:25:00,5887.79,5887.79,5887.79,5887.79,198
2004/11/24,11:26:00,5886.68,5886.68,5886.68,5886.68,247
2004/11/24,11:27:00,5887.12,5887.12,5887.12,5887.12,198
2004/11/24,11:28:00,5889.46,5889.46,5889.46,5889.46,226
2004/11/24,11:29:00,5888.91,5888.91,5888.91,5888.91,206
2004/11/24,11:30:00,5889.79,5889.79,5889.79,5889.79,187
2004/11/24,11:31:00,5892.82,5892.82,5892.82,5892.82,171
2004/11/24,11:32:00,5887.96,5887.96,5887.96,5887.96,104
2004/11/24,11:33:00,5885.87,5885.87,5885.87,5885.87,141
2004/11/24,11:34:00,5887.48,5887.48,5887.48,5887.48,112
2004/11/24,11:35:00,5887.98,5887.98,5887.98,5887.98,136
2004/11/24,11:36:00,5887.62,5887.62,5887.62,5887.62,116
2004/11/24,11:37:00,5883.89,5883.89,5883.89,5883.89,113
2004/11/24,11:38:00,5886.36,5886.36,5886.36,5886.36,151
2004/11/24,11:39:00,5879.48,5879.48,5879.48,5879.48,178
2004/11/24,11:40:00,5882.82,5882.82,5882.82,5882.82,194
2004/11/24,11:41:00,5881.55,5881.55,5881.55,5881.55,205
2004/11/24,11:42:00,5882.11,5882.11,5882.11,5882.11,177
2004/11/24,11:43:00,5884.43,5884.43,5884.43,5884.43,200
2004/11/24,11:44:00,5883.44,5883.44,5883.44,5883.44,158
2004/11/24,11:45:00,5884.86,5884.86,5884.86,5884.86,196
2004/11/24,11:46:00,5884.23,5884.23,5884.23,5884.23,150
2004/11/24,11:47:00,5889.06,5889.06,5889.06,5889.06,191
2004/11/24,11:48:00,5884.51,5884.51,5884.51,5884.51,186
2004/11/24,11:49:00,5889.86,5889.86,5889.86,5889.86,223
2004/11/24,11:50:00,5892.55,5892.55,5892.55,5892.55,156
2004/11/24,11:51:00,5889.02,5889.02,5889.02,5889.02,140
2004/11/24,11:52:00,5886.89,5886.89,5886.89,5886.89,160
2004/11/24,11:53:00,5888.24,5888.24,5888.24,5888.24,121
2004/11/24,11:54:00,5885.31,5885.31,5885.31,5885.31,139
2004/11/24,11:55:00,5886.55,5886.55,5886.55,5886.55,211
2004/11/24,11:56:00,5885.05,5885.05,5885.05,5885.05,150
2004/11/24,11:57:00,5885.76,5885.76,5885.76,5885.76,154
2004/11/24,11:58:00,5885.52,5885.52,5885.52,5885.52,134
2004/11/24,11:59:00,5888.17,5888.17,5888.17,5888.17,175
2004/11/24,12:00:00,5884.89,5884.89,5884.89,5884.89,143
2004/11/24,12:01:00,5883.34,5883.34,5883.34,5883.34,152
2004/11/24,12:02:00,5884.90,5884.90,5884.90,5884.90,159
2004/11/24,12:03:00,5884.20,5884.20,5884.20,5884.20,133
2004/11/24,12:04:00,5885.05,5885.05,5885.05,5885.05,102
2004/11/24,12:05:00,5884.14,5884.14,5884.14,5884.14,123
2004/11/24,12:06:00,5886.19,5886.19,5886.19,5886.19,114
2004/11/24,12:07:00,5878.47,5878.47,5878.47,5878.47,103
2004/11/24,12:08:00,5884.58,5884.58,5884.58,5884.58,128
2004/11/24,12:09:00,5883.11,5883.11,5883.11,5883.11,126
2004/11/24,12:10:00,5881.85,5881.85,5881.85,5881.85,119
2004/11/24,12:11:00,5881.47,5881.47,5881.47,5881.47,118
2004/11/24,12:12:00,5879.08,5879.08,5879.08,5879.08,131
2004/11/24,12:13:00,5880.09,5880.09,5880.09,5880.09,144
2004/11/24,12:14:00,5882.68,5882.68,5882.68,5882.68,107
2004/11/24,12:15:00,5881.93,5881.93,5881.93,5881.93,145
2004/11/24,12:16:00,5883.42,5883.42,5883.42,5883.42,135
2004/11/24,12:17:00,5882.68,5882.68,5882.68,5882.68,133
2004/11/24,12:18:00,5884.14,5884.14,5884.14,5884.14,180
2004/11/24,12:19:00,5882.89,5882.89,5882.89,5882.89,148
2004/11/24,12:20:00,5881.93,5881.93,5881.93,5881.93,139
2004/11/24,12:21:00,5883.86,5883.86,5883.86,5883.86,198
2004/11/24,12:22:00,5885.67,5885.67,5885.67,5885.67,150
2004/11/24,12:23:00,5885.00,5885.00,5885.00,5885.00,181
2004/11/24,12:24:00,5888.33,5888.33,5888.33,5888.33,153
2004/11/24,12:25:00,5887.13,5887.13,5887.13,5887.13,141
2004/11/24,12:26:00,5890.99,5890.99,5890.99,5890.99,228
2004/11/24,12:27:00,5885.78,5885.78,5885.78,5885.78,257
2004/11/24,12:28:00,5892.61,5892.61,5892.61,5892.61,183
2004/11/24,12:29:00,5888.80,5888.80,5888.80,5888.80,200
2004/11/24,12:30:00,5892.39,5892.39,5892.39,5892.39,189
2004/11/24,12:31:00,5895.12,5895.12,5895.12,5895.12,220
2004/11/24,12:32:00,5894.11,5894.11,5894.11,5894.11,249
2004/11/24,12:33:00,5893.49,5893.49,5893.49,5893.49,200
2004/11/24,12:34:00,5895.53,5895.53,5895.53,5895.53,233
2004/11/24,12:35:00,5898.17,5898.17,5898.17,5898.17,228
2004/11/24,12:36:00,5898.42,5898.42,5898.42,5898.42,141
2004/11/24,12:37:00,5897.80,5897.80,5897.80,5897.80,170
2004/11/24,12:38:00,5897.82,5897.82,5897.82,5897.82,141
2004/11/24,12:39:00,5898.60,5898.60,5898.60,5898.60,119
2004/11/24,12:40:00,5895.93,5895.93,5895.93,5895.93,200
2004/11/24,12:41:00,5897.56,5897.56,5897.56,5897.56,119
2004/11/24,12:42:00,5893.89,5893.89,5893.89,5893.89,115
2004/11/24,12:43:00,5894.45,5894.45,5894.45,5894.45,109
2004/11/24,12:44:00,5894.25,5894.25,5894.25,5894.25,116
2004/11/24,12:45:00,5893.92,5893.92,5893.92,5893.92,136
2004/11/24,12:46:00,5898.41,5898.41,5898.41,5898.41,185
2004/11/24,12:47:00,5898.57,5898.57,5898.57,5898.57,172
2004/11/24,12:48:00,5907.57,5907.57,5907.57,5907.57,221
2004/11/24,12:49:00,5902.74,5902.74,5902.74,5902.74,225
2004/11/24,12:50:00,5907.51,5907.51,5907.51,5907.51,236
2004/11/24,12:51:00,5908.16,5908.16,5908.16,5908.16,216
2004/11/24,12:52:00,5906.71,5906.71,5906.71,5906.71,188
2004/11/24,12:53:00,5909.13,5909.13,5909.13,5909.13,225
2004/11/24,12:54:00,5906.84,5906.84,5906.84,5906.84,166
2004/11/24,12:55:00,5908.10,5908.10,5908.10,5908.10,189
2004/11/24,12:56:00,5905.18,5905.18,5905.18,5905.18,134
2004/11/24,12:57:00,5906.53,5906.53,5906.53,5906.53,150
2004/11/24,12:58:00,5901.02,5901.02,5901.02,5901.02,167
2004/11/24,12:59:00,5903.96,5903.96,5903.96,5903.96,185
2004/11/24,13:00:00,5902.05,5902.05,5902.05,5902.05,204
2004/11/24,13:01:00,5900.91,5900.91,5900.91,5900.91,155
2004/11/24,13:02:00,5899.98,5899.98,5899.98,5899.98,168
2004/11/24,13:03:00,5901.67,5901.67,5901.67,5901.67,174
2004/11/24,13:04:00,5904.28,5904.28,5904.28,5904.28,195
2004/11/24,13:05:00,5900.85,5900.85,5900.85,5900.85,175
2004/11/24,13:06:00,5901.20,5901.20,5901.20,5901.20,181
2004/11/24,13:07:00,5901.74,5901.74,5901.74,5901.74,290
2004/11/24,13:08:00,5903.73,5903.73,5903.73,5903.73,298
2004/11/24,13:09:00,5907.19,5907.19,5907.19,5907.19,327
2004/11/24,13:10:00,5910.29,5910.29,5910.29,5910.29,244
2004/11/24,13:11:00,5911.33,5911.33,5911.33,5911.33,225
2004/11/24,13:12:00,5906.61,5906.61,5906.61,5906.61,328
2004/11/24,13:13:00,5913.15,5913.15,5913.15,5913.15,288
2004/11/24,13:14:00,5913.98,5913.98,5913.98,5913.98,303
2004/11/24,13:15:00,5914.07,5914.07,5914.07,5914.07,333
2004/11/24,13:16:00,5914.09,5914.09,5914.09,5914.09,445
2004/11/24,13:17:00,5918.70,5918.70,5918.70,5918.70,292
2004/11/24,13:18:00,5912.97,5912.97,5912.97,5912.97,314
2004/11/24,13:19:00,5910.66,5910.66,5910.66,5910.66,305
2004/11/24,13:20:00,5906.82,5906.82,5906.82,5906.82,298
2004/11/24,13:21:00,5911.62,5911.62,5911.62,5911.62,285
2004/11/24,13:22:00,5909.23,5909.23,5909.23,5909.23,382
2004/11/24,13:23:00,5909.47,5909.47,5909.47,5909.47,466
2004/11/24,13:24:00,5909.40,5909.40,5909.40,5909.40,583
2004/11/24,13:25:00,5905.12,5905.12,5905.12,5905.12,463
2004/11/24,13:26:00,5905.07,5905.07,5905.07,5905.07,0
2004/11/24,13:27:00,5905.07,5905.07,5905.07,5905.07,0
2004/11/24,13:28:00,5905.07,5905.07,5905.07,5905.07,0
2004/11/24,13:29:00,5905.07,5905.07,5905.07,5905.07,0
2004/11/24,13:30:00,5911.31,5911.31,5911.31,5911.31,4181
2004/11/25,09:00:00,5911.31,5911.31,5911.31,5911.31,132
2004/11/25,09:01:00,5925.08,5925.08,5925.08,5925.08,2866
2004/11/25,09:02:00,5921.15,5921.15,5921.15,5921.15,738
2004/11/25,09:03:00,5920.22,5920.22,5920.22,5920.22,765
2004/11/25,09:04:00,5918.08,5918.08,5918.08,5918.08,748
2004/11/25,09:05:00,5909.38,5909.38,5909.38,5909.38,672
2004/11/25,09:06:00,5905.76,5905.76,5905.76,5905.76,605
2004/11/25,09:07:00,5900.59,5900.59,5900.59,5900.59,644
2004/11/25,09:08:00,5899.18,5899.18,5899.18,5899.18,529
2004/11/25,09:09:00,5901.64,5901.64,5901.64,5901.64,435
2004/11/25,09:10:00,5904.70,5904.70,5904.70,5904.70,517
2004/11/25,09:11:00,5903.54,5903.54,5903.54,5903.54,590
2004/11/25,09:12:00,5901.98,5901.98,5901.98,5901.98,630
2004/11/25,09:13:00,5903.11,5903.11,5903.11,5903.11,536
2004/11/25,09:14:00,5893.52,5893.52,5893.52,5893.52,582
2004/11/25,09:15:00,5889.90,5889.90,5889.90,5889.90,615
2004/11/25,09:16:00,5882.67,5882.67,5882.67,5882.67,540
2004/11/25,09:17:00,5894.11,5894.11,5894.11,5894.11,430
2004/11/25,09:18:00,5888.95,5888.95,5888.95,5888.95,380
2004/11/25,09:19:00,5886.41,5886.41,5886.41,5886.41,382
2004/11/25,09:20:00,5880.03,5880.03,5880.03,5880.03,405
2004/11/25,09:21:00,5881.84,5881.84,5881.84,5881.84,345
2004/11/25,09:22:00,5882.29,5882.29,5882.29,5882.29,375
2004/11/25,09:23:00,5885.84,5885.84,5885.84,5885.84,262
2004/11/25,09:24:00,5886.01,5886.01,5886.01,5886.01,289
2004/11/25,09:25:00,5888.44,5888.44,5888.44,5888.44,287
2004/11/25,09:26:00,5888.90,5888.90,5888.90,5888.90,242
2004/11/25,09:27:00,5892.18,5892.18,5892.18,5892.18,278
2004/11/25,09:28:00,5885.69,5885.69,5885.69,5885.69,214
2004/11/25,09:29:00,5892.30,5892.30,5892.30,5892.30,235
2004/11/25,09:30:00,5892.41,5892.41,5892.41,5892.41,180
2004/11/25,09:31:00,5888.52,5888.52,5888.52,5888.52,162
2004/11/25,09:32:00,5884.99,5884.99,5884.99,5884.99,170
2004/11/25,09:33:00,5884.20,5884.20,5884.20,5884.20,189
2004/11/25,09:34:00,5881.42,5881.42,5881.42,5881.42,167
2004/11/25,09:35:00,5880.70,5880.70,5880.70,5880.70,240
2004/11/25,09:36:00,5877.09,5877.09,5877.09,5877.09,244
2004/11/25,09:37:00,5877.87,5877.87,5877.87,5877.87,242
2004/11/25,09:38:00,5877.26,5877.26,5877.26,5877.26,188
2004/11/25,09:39:00,5882.47,5882.47,5882.47,5882.47,192
2004/11/25,09:40:00,5882.34,5882.34,5882.34,5882.34,201
2004/11/25,09:41:00,5878.07,5878.07,5878.07,5878.07,181
2004/11/25,09:42:00,5883.13,5883.13,5883.13,5883.13,195
2004/11/25,09:43:00,5882.06,5882.06,5882.06,5882.06,173
2004/11/25,09:44:00,5885.49,5885.49,5885.49,5885.49,228
2004/11/25,09:45:00,5884.98,5884.98,5884.98,5884.98,265
2004/11/25,09:46:00,5886.62,5886.62,5886.62,5886.62,217
2004/11/25,09:47:00,5886.13,5886.13,5886.13,5886.13,175
2004/11/25,09:48:00,5890.42,5890.42,5890.42,5890.42,148
2004/11/25,09:49:00,5886.25,5886.25,5886.25,5886.25,132
2004/11/25,09:50:00,5887.56,5887.56,5887.56,5887.56,213
2004/11/25,09:51:00,5889.00,5889.00,5889.00,5889.00,239
2004/11/25,09:52:00,5891.57,5891.57,5891.57,5891.57,166
2004/11/25,09:53:00,5890.09,5890.09,5890.09,5890.09,168
2004/11/25,09:54:00,5893.09,5893.09,5893.09,5893.09,184
2004/11/25,09:55:00,5897.67,5897.67,5897.67,5897.67,186
2004/11/25,09:56:00,5901.90,5901.90,5901.90,5901.90,229
2004/11/25,09:57:00,5899.71,5899.71,5899.71,5899.71,199
2004/11/25,09:58:00,5900.79,5900.79,5900.79,5900.79,233
2004/11/25,09:59:00,5902.23,5902.23,5902.23,5902.23,201
2004/11/25,10:00:00,5898.81,5898.81,5898.81,5898.81,178
2004/11/25,10:01:00,5900.05,5900.05,5900.05,5900.05,166
2004/11/25,10:02:00,5896.20,5896.20,5896.20,5896.20,136
2004/11/25,10:03:00,5897.24,5897.24,5897.24,5897.24,179
2004/11/25,10:04:00,5896.63,5896.63,5896.63,5896.63,144
2004/11/25,10:05:00,5895.62,5895.62,5895.62,5895.62,144
2004/11/25,10:06:00,5895.92,5895.92,5895.92,5895.92,131
2004/11/25,10:07:00,5895.55,5895.55,5895.55,5895.55,126
2004/11/25,10:08:00,5897.49,5897.49,5897.49,5897.49,116
2004/11/25,10:09:00,5897.43,5897.43,5897.43,5897.43,86
2004/11/25,10:10:00,5895.68,5895.68,5895.68,5895.68,131
2004/11/25,10:11:00,5898.75,5898.75,5898.75,5898.75,105
2004/11/25,10:12:00,5899.27,5899.27,5899.27,5899.27,110
2004/11/25,10:13:00,5897.16,5897.16,5897.16,5897.16,131
2004/11/25,10:14:00,5900.10,5900.10,5900.10,5900.10,165
2004/11/25,10:15:00,5897.92,5897.92,5897.92,5897.92,125
2004/11/25,10:16:00,5895.89,5895.89,5895.89,5895.89,97
2004/11/25,10:17:00,5898.18,5898.18,5898.18,5898.18,136
2004/11/25,10:18:00,5897.25,5897.25,5897.25,5897.25,132
2004/11/25,10:19:00,5898.09,5898.09,5898.09,5898.09,132
2004/11/25,10:20:00,5898.54,5898.54,5898.54,5898.54,120
2004/11/25,10:21:00,5897.24,5897.24,5897.24,5897.24,151
2004/11/25,10:22:00,5899.28,5899.28,5899.28,5899.28,130
2004/11/25,10:23:00,5900.20,5900.20,5900.20,5900.20,130
2004/11/25,10:24:00,5901.44,5901.44,5901.44,5901.44,152
2004/11/25,10:25:00,5900.14,5900.14,5900.14,5900.14,134
2004/11/25,10:26:00,5899.35,5899.35,5899.35,5899.35,140
2004/11/25,10:27:00,5895.08,5895.08,5895.08,5895.08,105
2004/11/25,10:28:00,5895.07,5895.07,5895.07,5895.07,126
2004/11/25,10:29:00,5894.36,5894.36,5894.36,5894.36,112
2004/11/25,10:30:00,5893.60,5893.60,5893.60,5893.60,110
2004/11/25,10:31:00,5886.83,5886.83,5886.83,5886.83,149
2004/11/25,10:32:00,5887.95,5887.95,5887.95,5887.95,141
2004/11/25,10:33:00,5883.37,5883.37,5883.37,5883.37,189
2004/11/25,10:34:00,5881.23,5881.23,5881.23,5881.23,249
2004/11/25,10:35:00,5881.02,5881.02,5881.02,5881.02,339
2004/11/25,10:36:00,5876.71,5876.71,5876.71,5876.71,297
2004/11/25,10:37:00,5877.70,5877.70,5877.70,5877.70,294
2004/11/25,10:38:00,5879.26,5879.26,5879.26,5879.26,187
2004/11/25,10:39:00,5879.37,5879.37,5879.37,5879.37,233
2004/11/25,10:40:00,5881.93,5881.93,5881.93,5881.93,262
2004/11/25,10:41:00,5883.61,5883.61,5883.61,5883.61,186
2004/11/25,10:42:00,5880.90,5880.90,5880.90,5880.90,165
2004/11/25,10:43:00,5881.92,5881.92,5881.92,5881.92,179
2004/11/25,10:44:00,5880.82,5880.82,5880.82,5880.82,143
2004/11/25,10:45:00,5885.03,5885.03,5885.03,5885.03,151
2004/11/25,10:46:00,5883.46,5883.46,5883.46,5883.46,140
2004/11/25,10:47:00,5883.90,5883.90,5883.90,5883.90,122
2004/11/25,10:48:00,5886.09,5886.09,5886.09,5886.09,114
2004/11/25,10:49:00,5883.35,5883.35,5883.35,5883.35,75
2004/11/25,10:50:00,5884.07,5884.07,5884.07,5884.07,66
2004/11/25,10:51:00,5884.44,5884.44,5884.44,5884.44,118
2004/11/25,10:52:00,5883.63,5883.63,5883.63,5883.63,131
2004/11/25,10:53:00,5883.69,5883.69,5883.69,5883.69,74
2004/11/25,10:54:00,5885.32,5885.32,5885.32,5885.32,100
2004/11/25,10:55:00,5881.19,5881.19,5881.19,5881.19,124
2004/11/25,10:56:00,5881.76,5881.76,5881.76,5881.76,102
2004/11/25,10:57:00,5884.98,5884.98,5884.98,5884.98,105
2004/11/25,10:58:00,5881.23,5881.23,5881.23,5881.23,129
2004/11/25,10:59:00,5883.45,5883.45,5883.45,5883.45,110
2004/11/25,11:00:00,5884.90,5884.90,5884.90,5884.90,90
2004/11/25,11:01:00,5884.91,5884.91,5884.91,5884.91,206
2004/11/25,11:02:00,5884.61,5884.61,5884.61,5884.61,136
2004/11/25,11:03:00,5881.34,5881.34,5881.34,5881.34,133
2004/11/25,11:04:00,5881.86,5881.86,5881.86,5881.86,113
2004/11/25,11:05:00,5878.78,5878.78,5878.78,5878.78,119
2004/11/25,11:06:00,5876.86,5876.86,5876.86,5876.86,143
2004/11/25,11:07:00,5872.12,5872.12,5872.12,5872.12,255
2004/11/25,11:08:00,5867.81,5867.81,5867.81,5867.81,464
2004/11/25,11:09:00,5864.59,5864.59,5864.59,5864.59,524
2004/11/25,11:10:00,5860.99,5860.99,5860.99,5860.99,429
2004/11/25,11:11:00,5858.26,5858.26,5858.26,5858.26,465
2004/11/25,11:12:00,5855.81,5855.81,5855.81,5855.81,514
2004/11/25,11:13:00,5856.94,5856.94,5856.94,5856.94,482
2004/11/25,11:14:00,5858.19,5858.19,5858.19,5858.19,347
2004/11/25,11:15:00,5856.06,5856.06,5856.06,5856.06,299
2004/11/25,11:16:00,5858.08,5858.08,5858.08,5858.08,265
2004/11/25,11:17:00,5859.93,5859.93,5859.93,5859.93,198
2004/11/25,11:18:00,5860.55,5860.55,5860.55,5860.55,183
2004/11/25,11:19:00,5863.16,5863.16,5863.16,5863.16,148
2004/11/25,11:20:00,5866.52,5866.52,5866.52,5866.52,222
2004/11/25,11:21:00,5864.46,5864.46,5864.46,5864.46,170
2004/11/25,11:22:00,5865.84,5865.84,5865.84,5865.84,194
2004/11/25,11:23:00,5868.04,5868.04,5868.04,5868.04,116
2004/11/25,11:24:00,5869.46,5869.46,5869.46,5869.46,109
2004/11/25,11:25:00,5871.57,5871.57,5871.57,5871.57,103
2004/11/25,11:26:00,5868.30,5868.30,5868.30,5868.30,100
2004/11/25,11:27:00,5870.07,5870.07,5870.07,5870.07,168
2004/11/25,11:28:00,5868.22,5868.22,5868.22,5868.22,136
2004/11/25,11:29:00,5868.77,5868.77,5868.77,5868.77,184
2004/11/25,11:30:00,5863.70,5863.70,5863.70,5863.70,138
2004/11/25,11:31:00,5862.51,5862.51,5862.51,5862.51,103
2004/11/25,11:32:00,5859.29,5859.29,5859.29,5859.29,145
2004/11/25,11:33:00,5861.73,5861.73,5861.73,5861.73,239
2004/11/25,11:34:00,5855.46,5855.46,5855.46,5855.46,187
2004/11/25,11:35:00,5861.57,5861.57,5861.57,5861.57,179
2004/11/25,11:36:00,5860.76,5860.76,5860.76,5860.76,181
2004/11/25,11:37:00,5860.63,5860.63,5860.63,5860.63,145
2004/11/25,11:38:00,5863.25,5863.25,5863.25,5863.25,151
2004/11/25,11:39:00,5865.17,5865.17,5865.17,5865.17,129
2004/11/25,11:40:00,5864.97,5864.97,5864.97,5864.97,148
2004/11/25,11:41:00,5865.63,5865.63,5865.63,5865.63,143
2004/11/25,11:42:00,5865.80,5865.80,5865.80,5865.80,154
2004/11/25,11:43:00,5860.43,5860.43,5860.43,5860.43,183
2004/11/25,11:44:00,5863.62,5863.62,5863.62,5863.62,149
2004/11/25,11:45:00,5866.19,5866.19,5866.19,5866.19,177
2004/11/25,11:46:00,5868.51,5868.51,5868.51,5868.51,131
2004/11/25,11:47:00,5869.05,5869.05,5869.05,5869.05,136
2004/11/25,11:48:00,5869.71,5869.71,5869.71,5869.71,109
2004/11/25,11:49:00,5869.07,5869.07,5869.07,5869.07,67
2004/11/25,11:50:00,5870.50,5870.50,5870.50,5870.50,113
2004/11/25,11:51:00,5869.48,5869.48,5869.48,5869.48,130
2004/11/25,11:52:00,5861.71,5861.71,5861.71,5861.71,141
2004/11/25,11:53:00,5867.80,5867.80,5867.80,5867.80,114
2004/11/25,11:54:00,5864.55,5864.55,5864.55,5864.55,99
2004/11/25,11:55:00,5862.33,5862.33,5862.33,5862.33,85
2004/11/25,11:56:00,5870.41,5870.41,5870.41,5870.41,86
2004/11/25,11:57:00,5868.91,5868.91,5868.91,5868.91,72
2004/11/25,11:58:00,5868.70,5868.70,5868.70,5868.70,78
2004/11/25,11:59:00,5867.31,5867.31,5867.31,5867.31,95
2004/11/25,12:00:00,5862.86,5862.86,5862.86,5862.86,175
2004/11/25,12:01:00,5865.11,5865.11,5865.11,5865.11,98
2004/11/25,12:02:00,5863.44,5863.44,5863.44,5863.44,87
2004/11/25,12:03:00,5866.78,5866.78,5866.78,5866.78,82
2004/11/25,12:04:00,5862.89,5862.89,5862.89,5862.89,109
2004/11/25,12:05:00,5861.57,5861.57,5861.57,5861.57,116
2004/11/25,12:06:00,5865.23,5865.23,5865.23,5865.23,105
2004/11/25,12:07:00,5865.80,5865.80,5865.80,5865.80,70
2004/11/25,12:08:00,5863.90,5863.90,5863.90,5863.90,137
2004/11/25,12:09:00,5863.57,5863.57,5863.57,5863.57,89
2004/11/25,12:10:00,5866.76,5866.76,5866.76,5866.76,71
2004/11/25,12:11:00,5865.70,5865.70,5865.70,5865.70,110
2004/11/25,12:12:00,5866.37,5866.37,5866.37,5866.37,78
2004/11/25,12:13:00,5870.88,5870.88,5870.88,5870.88,82
2004/11/25,12:14:00,5871.07,5871.07,5871.07,5871.07,73
2004/11/25,12:15:00,5867.67,5867.67,5867.67,5867.67,86
2004/11/25,12:16:00,5868.77,5868.77,5868.77,5868.77,88
2004/11/25,12:17:00,5872.53,5872.53,5872.53,5872.53,130
2004/11/25,12:18:00,5869.77,5869.77,5869.77,5869.77,154
2004/11/25,12:19:00,5869.03,5869.03,5869.03,5869.03,111
2004/11/25,12:20:00,5871.37,5871.37,5871.37,5871.37,121
2004/11/25,12:21:00,5869.38,5869.38,5869.38,5869.38,102
2004/11/25,12:22:00,5870.71,5870.71,5870.71,5870.71,107
2004/11/25,12:23:00,5871.83,5871.83,5871.83,5871.83,118
2004/11/25,12:24:00,5868.12,5868.12,5868.12,5868.12,149
2004/11/25,12:25:00,5870.30,5870.30,5870.30,5870.30,115
2004/11/25,12:26:00,5870.97,5870.97,5870.97,5870.97,113
2004/11/25,12:27:00,5872.94,5872.94,5872.94,5872.94,88
2004/11/25,12:28:00,5867.26,5867.26,5867.26,5867.26,81
2004/11/25,12:29:00,5870.66,5870.66,5870.66,5870.66,132
2004/11/25,12:30:00,5869.04,5869.04,5869.04,5869.04,92
2004/11/25,12:31:00,5866.78,5866.78,5866.78,5866.78,143
2004/11/25,12:32:00,5871.51,5871.51,5871.51,5871.51,115
2004/11/25,12:33:00,5864.18,5864.18,5864.18,5864.18,157
2004/11/25,12:34:00,5861.35,5861.35,5861.35,5861.35,108
2004/11/25,12:35:00,5862.22,5862.22,5862.22,5862.22,128
2004/11/25,12:36:00,5861.60,5861.60,5861.60,5861.60,158
2004/11/25,12:37:00,5861.31,5861.31,5861.31,5861.31,103
2004/11/25,12:38:00,5866.60,5866.60,5866.60,5866.60,111
2004/11/25,12:39:00,5865.63,5865.63,5865.63,5865.63,134
2004/11/25,12:40:00,5863.87,5863.87,5863.87,5863.87,99
2004/11/25,12:41:00,5864.93,5864.93,5864.93,5864.93,93
2004/11/25,12:42:00,5863.84,5863.84,5863.84,5863.84,113
2004/11/25,12:43:00,5864.49,5864.49,5864.49,5864.49,97
2004/11/25,12:44:00,5863.63,5863.63,5863.63,5863.63,110
2004/11/25,12:45:00,5863.35,5863.35,5863.35,5863.35,109
2004/11/25,12:46:00,5864.86,5864.86,5864.86,5864.86,95
2004/11/25,12:47:00,5866.97,5866.97,5866.97,5866.97,103
2004/11/25,12:48:00,5868.39,5868.39,5868.39,5868.39,116
2004/11/25,12:49:00,5869.85,5869.85,5869.85,5869.85,105
2004/11/25,12:50:00,5871.82,5871.82,5871.82,5871.82,120
2004/11/25,12:51:00,5870.48,5870.48,5870.48,5870.48,112
2004/11/25,12:52:00,5871.72,5871.72,5871.72,5871.72,110
2004/11/25,12:53:00,5871.11,5871.11,5871.11,5871.11,133
2004/11/25,12:54:00,5870.36,5870.36,5870.36,5870.36,158
2004/11/25,12:55:00,5868.18,5868.18,5868.18,5868.18,127
2004/11/25,12:56:00,5871.55,5871.55,5871.55,5871.55,108
2004/11/25,12:57:00,5871.78,5871.78,5871.78,5871.78,156
2004/11/25,12:58:00,5874.22,5874.22,5874.22,5874.22,129
2004/11/25,12:59:00,5869.61,5869.61,5869.61,5869.61,128
2004/11/25,13:00:00,5869.32,5869.32,5869.32,5869.32,127
2004/11/25,13:01:00,5871.59,5871.59,5871.59,5871.59,133
2004/11/25,13:02:00,5864.89,5864.89,5864.89,5864.89,204
2004/11/25,13:03:00,5869.65,5869.65,5869.65,5869.65,140
2004/11/25,13:04:00,5873.19,5873.19,5873.19,5873.19,179
2004/11/25,13:05:00,5873.37,5873.37,5873.37,5873.37,165
2004/11/25,13:06:00,5869.71,5869.71,5869.71,5869.71,109
2004/11/25,13:07:00,5872.20,5872.20,5872.20,5872.20,163
2004/11/25,13:08:00,5868.99,5868.99,5868.99,5868.99,161
2004/11/25,13:09:00,5870.46,5870.46,5870.46,5870.46,173
2004/11/25,13:10:00,5868.23,5868.23,5868.23,5868.23,193
2004/11/25,13:11:00,5870.40,5870.40,5870.40,5870.40,260
2004/11/25,13:12:00,5864.85,5864.85,5864.85,5864.85,206
2004/11/25,13:13:00,5869.47,5869.47,5869.47,5869.47,176
2004/11/25,13:14:00,5871.58,5871.58,5871.58,5871.58,207
2004/11/25,13:15:00,5869.23,5869.23,5869.23,5869.23,208
2004/11/25,13:16:00,5870.96,5870.96,5870.96,5870.96,202
2004/11/25,13:17:00,5867.84,5867.84,5867.84,5867.84,206
2004/11/25,13:18:00,5875.04,5875.04,5875.04,5875.04,211
2004/11/25,13:19:00,5870.83,5870.83,5870.83,5870.83,212
2004/11/25,13:20:00,5869.94,5869.94,5869.94,5869.94,252
2004/11/25,13:21:00,5868.91,5868.91,5868.91,5868.91,228
2004/11/25,13:22:00,5869.29,5869.29,5869.29,5869.29,295
2004/11/25,13:23:00,5865.48,5865.48,5865.48,5865.48,250
2004/11/25,13:24:00,5867.93,5867.93,5867.93,5867.93,345
2004/11/25,13:25:00,5864.36,5864.36,5864.36,5864.36,424
2004/11/25,13:26:00,5864.36,5864.36,5864.36,5864.36,0
2004/11/25,13:27:00,5864.36,5864.36,5864.36,5864.36,0
2004/11/25,13:28:00,5864.36,5864.36,5864.36,5864.36,0
2004/11/25,13:29:00,5864.36,5864.36,5864.36,5864.36,0
2004/11/25,13:30:00,5855.24,5855.24,5855.24,5855.24,3350
2004/11/26,09:00:00,5855.24,5855.24,5855.24,5855.24,125
2004/11/26,09:01:00,5883.59,5883.59,5883.59,5883.59,2202
2004/11/26,09:02:00,5892.89,5892.89,5892.89,5892.89,1239
2004/11/26,09:03:00,5898.17,5898.17,5898.17,5898.17,1211
2004/11/26,09:04:00,5900.20,5900.20,5900.20,5900.20,962
2004/11/26,09:05:00,5905.34,5905.34,5905.34,5905.34,857
2004/11/26,09:06:00,5903.03,5903.03,5903.03,5903.03,747
2004/11/26,09:07:00,5907.70,5907.70,5907.70,5907.70,631
2004/11/26,09:08:00,5910.73,5910.73,5910.73,5910.73,717
2004/11/26,09:09:00,5913.45,5913.45,5913.45,5913.45,653
2004/11/26,09:10:00,5921.40,5921.40,5921.40,5921.40,732
2004/11/26,09:11:00,5928.55,5928.55,5928.55,5928.55,797
2004/11/26,09:12:00,5930.41,5930.41,5930.41,5930.41,831
2004/11/26,09:13:00,5935.20,5935.20,5935.20,5935.20,881
2004/11/26,09:14:00,5934.42,5934.42,5934.42,5934.42,826
2004/11/26,09:15:00,5932.47,5932.47,5932.47,5932.47,621
2004/11/26,09:16:00,5928.66,5928.66,5928.66,5928.66,809
2004/11/26,09:17:00,5926.65,5926.65,5926.65,5926.65,564
2004/11/26,09:18:00,5923.08,5923.08,5923.08,5923.08,539
2004/11/26,09:19:00,5922.51,5922.51,5922.51,5922.51,572
2004/11/26,09:20:00,5918.22,5918.22,5918.22,5918.22,383
2004/11/26,09:21:00,5918.79,5918.79,5918.79,5918.79,339
2004/11/26,09:22:00,5921.63,5921.63,5921.63,5921.63,348
2004/11/26,09:23:00,5916.52,5916.52,5916.52,5916.52,397
2004/11/26,09:24:00,5921.29,5921.29,5921.29,5921.29,364
2004/11/26,09:25:00,5921.89,5921.89,5921.89,5921.89,383
2004/11/26,09:26:00,5922.21,5922.21,5922.21,5922.21,337
2004/11/26,09:27:00,5921.16,5921.16,5921.16,5921.16,378
2004/11/26,09:28:00,5922.53,5922.53,5922.53,5922.53,281
2004/11/26,09:29:00,5919.36,5919.36,5919.36,5919.36,289
2004/11/26,09:30:00,5920.67,5920.67,5920.67,5920.67,314
2004/11/26,09:31:00,5919.22,5919.22,5919.22,5919.22,300
2004/11/26,09:32:00,5922.08,5922.08,5922.08,5922.08,345
2004/11/26,09:33:00,5924.87,5924.87,5924.87,5924.87,370
2004/11/26,09:34:00,5920.14,5920.14,5920.14,5920.14,266
2004/11/26,09:35:00,5919.08,5919.08,5919.08,5919.08,259
2004/11/26,09:36:00,5918.01,5918.01,5918.01,5918.01,183
2004/11/26,09:37:00,5918.74,5918.74,5918.74,5918.74,247
2004/11/26,09:38:00,5913.94,5913.94,5913.94,5913.94,215
2004/11/26,09:39:00,5915.50,5915.50,5915.50,5915.50,182
2004/11/26,09:40:00,5909.55,5909.55,5909.55,5909.55,217
2004/11/26,09:41:00,5910.99,5910.99,5910.99,5910.99,248
2004/11/26,09:42:00,5907.60,5907.60,5907.60,5907.60,245
2004/11/26,09:43:00,5905.39,5905.39,5905.39,5905.39,237
2004/11/26,09:44:00,5907.92,5907.92,5907.92,5907.92,219
2004/11/26,09:45:00,5906.67,5906.67,5906.67,5906.67,332
2004/11/26,09:46:00,5906.12,5906.12,5906.12,5906.12,205
2004/11/26,09:47:00,5912.37,5912.37,5912.37,5912.37,232
2004/11/26,09:48:00,5912.10,5912.10,5912.10,5912.10,213
2004/11/26,09:49:00,5916.30,5916.30,5916.30,5916.30,279
2004/11/26,09:50:00,5915.92,5915.92,5915.92,5915.92,292
2004/11/26,09:51:00,5919.32,5919.32,5919.32,5919.32,234
2004/11/26,09:52:00,5921.49,5921.49,5921.49,5921.49,180
2004/11/26,09:53:00,5917.76,5917.76,5917.76,5917.76,192
2004/11/26,09:54:00,5916.69,5916.69,5916.69,5916.69,198
2004/11/26,09:55:00,5910.15,5910.15,5910.15,5910.15,323
2004/11/26,09:56:00,5911.37,5911.37,5911.37,5911.37,244
2004/11/26,09:57:00,5909.64,5909.64,5909.64,5909.64,171
2004/11/26,09:58:00,5909.79,5909.79,5909.79,5909.79,175
2004/11/26,09:59:00,5908.13,5908.13,5908.13,5908.13,254
2004/11/26,10:00:00,5903.06,5903.06,5903.06,5903.06,258
2004/11/26,10:01:00,5902.38,5902.38,5902.38,5902.38,224
2004/11/26,10:02:00,5901.55,5901.55,5901.55,5901.55,339
2004/11/26,10:03:00,5911.63,5911.63,5911.63,5911.63,262
2004/11/26,10:04:00,5910.64,5910.64,5910.64,5910.64,289
2004/11/26,10:05:00,5905.47,5905.47,5905.47,5905.47,240
2004/11/26,10:06:00,5901.81,5901.81,5901.81,5901.81,276
2004/11/26,10:07:00,5900.42,5900.42,5900.42,5900.42,341
2004/11/26,10:08:00,5896.16,5896.16,5896.16,5896.16,262
2004/11/26,10:09:00,5896.89,5896.89,5896.89,5896.89,262
2004/11/26,10:10:00,5900.72,5900.72,5900.72,5900.72,314
2004/11/26,10:11:00,5892.04,5892.04,5892.04,5892.04,254
2004/11/26,10:12:00,5892.04,5892.04,5892.04,5892.04,248
2004/11/26,10:13:00,5893.72,5893.72,5893.72,5893.72,335
2004/11/26,10:14:00,5891.95,5891.95,5891.95,5891.95,343
2004/11/26,10:15:00,5887.67,5887.67,5887.67,5887.67,294
2004/11/26,10:16:00,5891.18,5891.18,5891.18,5891.18,321
2004/11/26,10:17:00,5895.96,5895.96,5895.96,5895.96,346
2004/11/26,10:18:00,5897.88,5897.88,5897.88,5897.88,269
2004/11/26,10:19:00,5897.39,5897.39,5897.39,5897.39,254
2004/11/26,10:20:00,5905.17,5905.17,5905.17,5905.17,212
2004/11/26,10:21:00,5901.95,5901.95,5901.95,5901.95,226
2004/11/26,10:22:00,5903.05,5903.05,5903.05,5903.05,178
2004/11/26,10:23:00,5898.15,5898.15,5898.15,5898.15,163
2004/11/26,10:24:00,5903.93,5903.93,5903.93,5903.93,174
2004/11/26,10:25:00,5904.02,5904.02,5904.02,5904.02,204
2004/11/26,10:26:00,5906.89,5906.89,5906.89,5906.89,143
2004/11/26,10:27:00,5902.33,5902.33,5902.33,5902.33,144
2004/11/26,10:28:00,5902.02,5902.02,5902.02,5902.02,165
2004/11/26,10:29:00,5902.67,5902.67,5902.67,5902.67,112
2004/11/26,10:30:00,5900.71,5900.71,5900.71,5900.71,116
2004/11/26,10:31:00,5894.43,5894.43,5894.43,5894.43,116
2004/11/26,10:32:00,5895.96,5895.96,5895.96,5895.96,154
2004/11/26,10:33:00,5898.89,5898.89,5898.89,5898.89,167
2004/11/26,10:34:00,5897.47,5897.47,5897.47,5897.47,135
2004/11/26,10:35:00,5899.36,5899.36,5899.36,5899.36,208
2004/11/26,10:36:00,5894.24,5894.24,5894.24,5894.24,156
2004/11/26,10:37:00,5894.75,5894.75,5894.75,5894.75,181
2004/11/26,10:38:00,5895.82,5895.82,5895.82,5895.82,179
2004/11/26,10:39:00,5891.26,5891.26,5891.26,5891.26,178
2004/11/26,10:40:00,5891.97,5891.97,5891.97,5891.97,150
2004/11/26,10:41:00,5894.40,5894.40,5894.40,5894.40,140
2004/11/26,10:42:00,5890.41,5890.41,5890.41,5890.41,143
2004/11/26,10:43:00,5890.88,5890.88,5890.88,5890.88,168
2004/11/26,10:44:00,5893.10,5893.10,5893.10,5893.10,156
2004/11/26,10:45:00,5891.22,5891.22,5891.22,5891.22,314
2004/11/26,10:46:00,5891.49,5891.49,5891.49,5891.49,248
2004/11/26,10:47:00,5889.81,5889.81,5889.81,5889.81,287
2004/11/26,10:48:00,5889.15,5889.15,5889.15,5889.15,212
2004/11/26,10:49:00,5891.80,5891.80,5891.80,5891.80,200
2004/11/26,10:50:00,5889.83,5889.83,5889.83,5889.83,191
2004/11/26,10:51:00,5894.12,5894.12,5894.12,5894.12,159
2004/11/26,10:52:00,5892.86,5892.86,5892.86,5892.86,287
2004/11/26,10:53:00,5889.22,5889.22,5889.22,5889.22,174
2004/11/26,10:54:00,5890.59,5890.59,5890.59,5890.59,172
2004/11/26,10:55:00,5888.76,5888.76,5888.76,5888.76,172
2004/11/26,10:56:00,5891.07,5891.07,5891.07,5891.07,167
2004/11/26,10:57:00,5895.55,5895.55,5895.55,5895.55,153
2004/11/26,10:58:00,5895.37,5895.37,5895.37,5895.37,144
2004/11/26,10:59:00,5896.60,5896.60,5896.60,5896.60,122
2004/11/26,11:00:00,5892.21,5892.21,5892.21,5892.21,194
2004/11/26,11:01:00,5895.30,5895.30,5895.30,5895.30,211
2004/11/26,11:02:00,5898.22,5898.22,5898.22,5898.22,142
2004/11/26,11:03:00,5898.21,5898.21,5898.21,5898.21,198
2004/11/26,11:04:00,5894.64,5894.64,5894.64,5894.64,186
2004/11/26,11:05:00,5895.56,5895.56,5895.56,5895.56,182
2004/11/26,11:06:00,5893.78,5893.78,5893.78,5893.78,122
2004/11/26,11:07:00,5895.08,5895.08,5895.08,5895.08,102
2004/11/26,11:08:00,5893.12,5893.12,5893.12,5893.12,82
2004/11/26,11:09:00,5890.56,5890.56,5890.56,5890.56,127
2004/11/26,11:10:00,5891.62,5891.62,5891.62,5891.62,155
2004/11/26,11:11:00,5893.91,5893.91,5893.91,5893.91,243
2004/11/26,11:12:00,5894.86,5894.86,5894.86,5894.86,214
2004/11/26,11:13:00,5897.21,5897.21,5897.21,5897.21,253
2004/11/26,11:14:00,5895.59,5895.59,5895.59,5895.59,324
2004/11/26,11:15:00,5899.37,5899.37,5899.37,5899.37,405
2004/11/26,11:16:00,5899.04,5899.04,5899.04,5899.04,233
2004/11/26,11:17:00,5896.71,5896.71,5896.71,5896.71,192
2004/11/26,11:18:00,5899.61,5899.61,5899.61,5899.61,194
2004/11/26,11:19:00,5901.43,5901.43,5901.43,5901.43,200
2004/11/26,11:20:00,5901.26,5901.26,5901.26,5901.26,170
2004/11/26,11:21:00,5903.08,5903.08,5903.08,5903.08,211
2004/11/26,11:22:00,5908.31,5908.31,5908.31,5908.31,315
2004/11/26,11:23:00,5906.86,5906.86,5906.86,5906.86,185
2004/11/26,11:24:00,5904.38,5904.38,5904.38,5904.38,163
2004/11/26,11:25:00,5905.84,5905.84,5905.84,5905.84,162
2004/11/26,11:26:00,5904.26,5904.26,5904.26,5904.26,131
2004/11/26,11:27:00,5901.50,5901.50,5901.50,5901.50,153
2004/11/26,11:28:00,5902.19,5902.19,5902.19,5902.19,145
2004/11/26,11:29:00,5903.62,5903.62,5903.62,5903.62,158
2004/11/26,11:30:00,5904.00,5904.00,5904.00,5904.00,167
2004/11/26,11:31:00,5901.22,5901.22,5901.22,5901.22,123
2004/11/26,11:32:00,5902.46,5902.46,5902.46,5902.46,149
2004/11/26,11:33:00,5899.25,5899.25,5899.25,5899.25,201
2004/11/26,11:34:00,5901.98,5901.98,5901.98,5901.98,143
2004/11/26,11:35:00,5900.03,5900.03,5900.03,5900.03,154
2004/11/26,11:36:00,5901.32,5901.32,5901.32,5901.32,262
2004/11/26,11:37:00,5899.17,5899.17,5899.17,5899.17,176
2004/11/26,11:38:00,5897.22,5897.22,5897.22,5897.22,101
2004/11/26,11:39:00,5897.27,5897.27,5897.27,5897.27,141
2004/11/26,11:40:00,5903.05,5903.05,5903.05,5903.05,153
2004/11/26,11:41:00,5902.73,5902.73,5902.73,5902.73,427
2004/11/26,11:42:00,5902.69,5902.69,5902.69,5902.69,277
2004/11/26,11:43:00,5904.73,5904.73,5904.73,5904.73,287
2004/11/26,11:44:00,5903.64,5903.64,5903.64,5903.64,445
2004/11/26,11:45:00,5904.77,5904.77,5904.77,5904.77,239
2004/11/26,11:46:00,5906.76,5906.76,5906.76,5906.76,237
2004/11/26,11:47:00,5901.29,5901.29,5901.29,5901.29,199
2004/11/26,11:48:00,5899.90,5899.90,5899.90,5899.90,174
2004/11/26,11:49:00,5902.19,5902.19,5902.19,5902.19,287
2004/11/26,11:50:00,5901.91,5901.91,5901.91,5901.91,195
2004/11/26,11:51:00,5902.27,5902.27,5902.27,5902.27,160
2004/11/26,11:52:00,5902.32,5902.32,5902.32,5902.32,192
2004/11/26,11:53:00,5899.72,5899.72,5899.72,5899.72,169
2004/11/26,11:54:00,5901.08,5901.08,5901.08,5901.08,148
2004/11/26,11:55:00,5899.68,5899.68,5899.68,5899.68,113
2004/11/26,11:56:00,5900.92,5900.92,5900.92,5900.92,132
2004/11/26,11:57:00,5901.64,5901.64,5901.64,5901.64,169
2004/11/26,11:58:00,5902.97,5902.97,5902.97,5902.97,162
2004/11/26,11:59:00,5899.80,5899.80,5899.80,5899.80,153
2004/11/26,12:00:00,5901.64,5901.64,5901.64,5901.64,183
2004/11/26,12:01:00,5901.64,5901.64,5901.64,5901.64,164
2004/11/26,12:02:00,5902.25,5902.25,5902.25,5902.25,124
2004/11/26,12:03:00,5904.76,5904.76,5904.76,5904.76,93
2004/11/26,12:04:00,5901.07,5901.07,5901.07,5901.07,102
2004/11/26,12:05:00,5899.13,5899.13,5899.13,5899.13,106
2004/11/26,12:06:00,5899.69,5899.69,5899.69,5899.69,104
2004/11/26,12:07:00,5899.09,5899.09,5899.09,5899.09,183
2004/11/26,12:08:00,5899.52,5899.52,5899.52,5899.52,142
2004/11/26,12:09:00,5905.31,5905.31,5905.31,5905.31,175
2004/11/26,12:10:00,5906.40,5906.40,5906.40,5906.40,231
2004/11/26,12:11:00,5906.96,5906.96,5906.96,5906.96,204
2004/11/26,12:12:00,5909.38,5909.38,5909.38,5909.38,162
2004/11/26,12:13:00,5908.65,5908.65,5908.65,5908.65,93
2004/11/26,12:14:00,5909.40,5909.40,5909.40,5909.40,198
2004/11/26,12:15:00,5908.78,5908.78,5908.78,5908.78,169
2004/11/26,12:16:00,5912.86,5912.86,5912.86,5912.86,230
2004/11/26,12:17:00,5909.35,5909.35,5909.35,5909.35,159
2004/11/26,12:18:00,5908.24,5908.24,5908.24,5908.24,181
2004/11/26,12:19:00,5908.43,5908.43,5908.43,5908.43,171
2004/11/26,12:20:00,5911.33,5911.33,5911.33,5911.33,138
2004/11/26,12:21:00,5905.43,5905.43,5905.43,5905.43,196
2004/11/26,12:22:00,5904.22,5904.22,5904.22,5904.22,198
2004/11/26,12:23:00,5906.00,5906.00,5906.00,5906.00,277
2004/11/26,12:24:00,5903.80,5903.80,5903.80,5903.80,272
2004/11/26,12:25:00,5901.45,5901.45,5901.45,5901.45,294
2004/11/26,12:26:00,5907.55,5907.55,5907.55,5907.55,219
2004/11/26,12:27:00,5899.58,5899.58,5899.58,5899.58,186
2004/11/26,12:28:00,5903.49,5903.49,5903.49,5903.49,191
2004/11/26,12:29:00,5899.27,5899.27,5899.27,5899.27,319
2004/11/26,12:30:00,5897.94,5897.94,5897.94,5897.94,169
2004/11/26,12:31:00,5896.40,5896.40,5896.40,5896.40,207
2004/11/26,12:32:00,5892.12,5892.12,5892.12,5892.12,294
2004/11/26,12:33:00,5894.82,5894.82,5894.82,5894.82,256
2004/11/26,12:34:00,5894.35,5894.35,5894.35,5894.35,226
2004/11/26,12:35:00,5885.63,5885.63,5885.63,5885.63,315
2004/11/26,12:36:00,5888.84,5888.84,5888.84,5888.84,289
2004/11/26,12:37:00,5885.56,5885.56,5885.56,5885.56,356
2004/11/26,12:38:00,5884.65,5884.65,5884.65,5884.65,485
2004/11/26,12:39:00,5887.26,5887.26,5887.26,5887.26,554
2004/11/26,12:40:00,5878.83,5878.83,5878.83,5878.83,537
2004/11/26,12:41:00,5874.11,5874.11,5874.11,5874.11,495
2004/11/26,12:42:00,5873.46,5873.46,5873.46,5873.46,566
2004/11/26,12:43:00,5873.77,5873.77,5873.77,5873.77,498
2004/11/26,12:44:00,5875.29,5875.29,5875.29,5875.29,242
2004/11/26,12:45:00,5878.07,5878.07,5878.07,5878.07,225
2004/11/26,12:46:00,5877.53,5877.53,5877.53,5877.53,192
2004/11/26,12:47:00,5874.23,5874.23,5874.23,5874.23,163
2004/11/26,12:48:00,5870.64,5870.64,5870.64,5870.64,224
2004/11/26,12:49:00,5864.92,5864.92,5864.92,5864.92,431
2004/11/26,12:50:00,5860.51,5860.51,5860.51,5860.51,618
2004/11/26,12:51:00,5851.28,5851.28,5851.28,5851.28,894
2004/11/26,12:52:00,5846.72,5846.72,5846.72,5846.72,707
2004/11/26,12:53:00,5850.44,5850.44,5850.44,5850.44,531
2004/11/26,12:54:00,5848.20,5848.20,5848.20,5848.20,378
2004/11/26,12:55:00,5846.85,5846.85,5846.85,5846.85,371
2004/11/26,12:56:00,5849.01,5849.01,5849.01,5849.01,419
2004/11/26,12:57:00,5841.69,5841.69,5841.69,5841.69,491
2004/11/26,12:58:00,5828.49,5828.49,5828.49,5828.49,1082
2004/11/26,12:59:00,5789.64,5789.64,5789.64,5789.64,1484
2004/11/26,13:00:00,5801.20,5801.20,5801.20,5801.20,711
2004/11/26,13:01:00,5803.79,5803.79,5803.79,5803.79,723
2004/11/26,13:02:00,5802.45,5802.45,5802.45,5802.45,661
2004/11/26,13:03:00,5813.11,5813.11,5813.11,5813.11,553
2004/11/26,13:04:00,5814.99,5814.99,5814.99,5814.99,359
2004/11/26,13:05:00,5822.57,5822.57,5822.57,5822.57,385
2004/11/26,13:06:00,5825.47,5825.47,5825.47,5825.47,343
2004/11/26,13:07:00,5827.73,5827.73,5827.73,5827.73,345
2004/11/26,13:08:00,5830.88,5830.88,5830.88,5830.88,305
2004/11/26,13:09:00,5834.14,5834.14,5834.14,5834.14,273
2004/11/26,13:10:00,5831.99,5831.99,5831.99,5831.99,235
2004/11/26,13:11:00,5829.57,5829.57,5829.57,5829.57,339
2004/11/26,13:12:00,5828.30,5828.30,5828.30,5828.30,254
2004/11/26,13:13:00,5821.98,5821.98,5821.98,5821.98,199
2004/11/26,13:14:00,5827.26,5827.26,5827.26,5827.26,290
2004/11/26,13:15:00,5829.03,5829.03,5829.03,5829.03,248
2004/11/26,13:16:00,5828.57,5828.57,5828.57,5828.57,256
2004/11/26,13:17:00,5821.67,5821.67,5821.67,5821.67,419
2004/11/26,13:18:00,5816.33,5816.33,5816.33,5816.33,396
2004/11/26,13:19:00,5813.17,5813.17,5813.17,5813.17,366
2004/11/26,13:20:00,5815.71,5815.71,5815.71,5815.71,383
2004/11/26,13:21:00,5813.53,5813.53,5813.53,5813.53,480
2004/11/26,13:22:00,5816.95,5816.95,5816.95,5816.95,365
2004/11/26,13:23:00,5811.52,5811.52,5811.52,5811.52,614
2004/11/26,13:24:00,5808.28,5808.28,5808.28,5808.28,637
2004/11/26,13:25:00,5800.33,5800.33,5800.33,5800.33,864
2004/11/26,13:26:00,5800.33,5800.33,5800.33,5800.33,0
2004/11/26,13:27:00,5800.33,5800.33,5800.33,5800.33,0
2004/11/26,13:28:00,5800.33,5800.33,5800.33,5800.33,0
2004/11/26,13:29:00,5800.33,5800.33,5800.33,5800.33,0
2004/11/26,13:30:00,5778.65,5778.65,5778.65,5778.65,5056
2004/11/29,09:00:00,5778.65,5778.65,5778.65,5778.65,102
2004/11/29,09:01:00,5797.95,5797.95,5797.95,5797.95,2001
2004/11/29,09:02:00,5799.20,5799.20,5799.20,5799.20,554
2004/11/29,09:03:00,5792.75,5792.75,5792.75,5792.75,769
2004/11/29,09:04:00,5786.51,5786.51,5786.51,5786.51,703
2004/11/29,09:05:00,5779.63,5779.63,5779.63,5779.63,679
2004/11/29,09:06:00,5779.31,5779.31,5779.31,5779.31,691
2004/11/29,09:07:00,5779.17,5779.17,5779.17,5779.17,567
2004/11/29,09:08:00,5774.17,5774.17,5774.17,5774.17,616
2004/11/29,09:09:00,5772.80,5772.80,5772.80,5772.80,576
2004/11/29,09:10:00,5767.90,5767.90,5767.90,5767.90,482
2004/11/29,09:11:00,5766.83,5766.83,5766.83,5766.83,640
2004/11/29,09:12:00,5762.15,5762.15,5762.15,5762.15,489
2004/11/29,09:13:00,5760.83,5760.83,5760.83,5760.83,476
2004/11/29,09:14:00,5756.41,5756.41,5756.41,5756.41,509
2004/11/29,09:15:00,5763.86,5763.86,5763.86,5763.86,464
2004/11/29,09:16:00,5760.09,5760.09,5760.09,5760.09,550
2004/11/29,09:17:00,5769.68,5769.68,5769.68,5769.68,586
2004/11/29,09:18:00,5770.45,5770.45,5770.45,5770.45,469
2004/11/29,09:19:00,5769.80,5769.80,5769.80,5769.80,309
2004/11/29,09:20:00,5764.05,5764.05,5764.05,5764.05,360
2004/11/29,09:21:00,5763.95,5763.95,5763.95,5763.95,340
2004/11/29,09:22:00,5762.36,5762.36,5762.36,5762.36,266
2004/11/29,09:23:00,5764.00,5764.00,5764.00,5764.00,238
2004/11/29,09:24:00,5767.56,5767.56,5767.56,5767.56,239
2004/11/29,09:25:00,5768.74,5768.74,5768.74,5768.74,246
2004/11/29,09:26:00,5772.73,5772.73,5772.73,5772.73,245
2004/11/29,09:27:00,5776.24,5776.24,5776.24,5776.24,287
2004/11/29,09:28:00,5779.83,5779.83,5779.83,5779.83,316
2004/11/29,09:29:00,5783.51,5783.51,5783.51,5783.51,376
2004/11/29,09:30:00,5784.84,5784.84,5784.84,5784.84,311
2004/11/29,09:31:00,5784.16,5784.16,5784.16,5784.16,344
2004/11/29,09:32:00,5789.07,5789.07,5789.07,5789.07,337
2004/11/29,09:33:00,5791.56,5791.56,5791.56,5791.56,247
2004/11/29,09:34:00,5793.34,5793.34,5793.34,5793.34,263
2004/11/29,09:35:00,5795.07,5795.07,5795.07,5795.07,272
2004/11/29,09:36:00,5796.29,5796.29,5796.29,5796.29,311
2004/11/29,09:37:00,5799.56,5799.56,5799.56,5799.56,217
2004/11/29,09:38:00,5798.94,5798.94,5798.94,5798.94,150
2004/11/29,09:39:00,5796.89,5796.89,5796.89,5796.89,229
2004/11/29,09:40:00,5799.16,5799.16,5799.16,5799.16,177
2004/11/29,09:41:00,5799.95,5799.95,5799.95,5799.95,232
2004/11/29,09:42:00,5797.10,5797.10,5797.10,5797.10,177
2004/11/29,09:43:00,5793.06,5793.06,5793.06,5793.06,261
2004/11/29,09:44:00,5790.32,5790.32,5790.32,5790.32,234
2004/11/29,09:45:00,5790.08,5790.08,5790.08,5790.08,290
2004/11/29,09:46:00,5789.50,5789.50,5789.50,5789.50,265
2004/11/29,09:47:00,5788.35,5788.35,5788.35,5788.35,279
2004/11/29,09:48:00,5785.72,5785.72,5785.72,5785.72,190
2004/11/29,09:49:00,5783.59,5783.59,5783.59,5783.59,203
2004/11/29,09:50:00,5787.11,5787.11,5787.11,5787.11,202
2004/11/29,09:51:00,5784.79,5784.79,5784.79,5784.79,172
2004/11/29,09:52:00,5784.67,5784.67,5784.67,5784.67,170
2004/11/29,09:53:00,5786.87,5786.87,5786.87,5786.87,208
2004/11/29,09:54:00,5785.47,5785.47,5785.47,5785.47,110
2004/11/29,09:55:00,5784.97,5784.97,5784.97,5784.97,159
2004/11/29,09:56:00,5786.47,5786.47,5786.47,5786.47,159
2004/11/29,09:57:00,5787.16,5787.16,5787.16,5787.16,122
2004/11/29,09:58:00,5786.80,5786.80,5786.80,5786.80,103
2004/11/29,09:59:00,5784.56,5784.56,5784.56,5784.56,195
2004/11/29,10:00:00,5781.21,5781.21,5781.21,5781.21,150
2004/11/29,10:01:00,5779.63,5779.63,5779.63,5779.63,103
2004/11/29,10:02:00,5782.42,5782.42,5782.42,5782.42,142
2004/11/29,10:03:00,5777.76,5777.76,5777.76,5777.76,189
2004/11/29,10:04:00,5779.07,5779.07,5779.07,5779.07,177
2004/11/29,10:05:00,5778.84,5778.84,5778.84,5778.84,214
2004/11/29,10:06:00,5774.58,5774.58,5774.58,5774.58,214
2004/11/29,10:07:00,5775.03,5775.03,5775.03,5775.03,189
2004/11/29,10:08:00,5771.99,5771.99,5771.99,5771.99,189
2004/11/29,10:09:00,5770.01,5770.01,5770.01,5770.01,177
2004/11/29,10:10:00,5771.90,5771.90,5771.90,5771.90,210
2004/11/29,10:11:00,5770.80,5770.80,5770.80,5770.80,308
2004/11/29,10:12:00,5773.94,5773.94,5773.94,5773.94,299
2004/11/29,10:13:00,5768.89,5768.89,5768.89,5768.89,200
2004/11/29,10:14:00,5777.71,5777.71,5777.71,5777.71,167
2004/11/29,10:15:00,5776.04,5776.04,5776.04,5776.04,150
2004/11/29,10:16:00,5772.45,5772.45,5772.45,5772.45,208
2004/11/29,10:17:00,5774.64,5774.64,5774.64,5774.64,118
2004/11/29,10:18:00,5774.00,5774.00,5774.00,5774.00,101
2004/11/29,10:19:00,5775.99,5775.99,5775.99,5775.99,109
2004/11/29,10:20:00,5772.15,5772.15,5772.15,5772.15,243
2004/11/29,10:21:00,5774.57,5774.57,5774.57,5774.57,177
2004/11/29,10:22:00,5771.99,5771.99,5771.99,5771.99,171
2004/11/29,10:23:00,5771.76,5771.76,5771.76,5771.76,184
2004/11/29,10:24:00,5773.21,5773.21,5773.21,5773.21,197
2004/11/29,10:25:00,5775.01,5775.01,5775.01,5775.01,217
2004/11/29,10:26:00,5774.41,5774.41,5774.41,5774.41,155
2004/11/29,10:27:00,5776.54,5776.54,5776.54,5776.54,129
2004/11/29,10:28:00,5777.08,5777.08,5777.08,5777.08,164
2004/11/29,10:29:00,5776.81,5776.81,5776.81,5776.81,130
2004/11/29,10:30:00,5782.15,5782.15,5782.15,5782.15,172
2004/11/29,10:31:00,5785.86,5785.86,5785.86,5785.86,156
2004/11/29,10:32:00,5789.67,5789.67,5789.67,5789.67,193
2004/11/29,10:33:00,5792.37,5792.37,5792.37,5792.37,244
2004/11/29,10:34:00,5792.79,5792.79,5792.79,5792.79,278
2004/11/29,10:35:00,5800.55,5800.55,5800.55,5800.55,319
2004/11/29,10:36:00,5797.07,5797.07,5797.07,5797.07,269
2004/11/29,10:37:00,5799.05,5799.05,5799.05,5799.05,239
2004/11/29,10:38:00,5801.39,5801.39,5801.39,5801.39,150
2004/11/29,10:39:00,5805.31,5805.31,5805.31,5805.31,121
2004/11/29,10:40:00,5799.88,5799.88,5799.88,5799.88,159
2004/11/29,10:41:00,5798.58,5798.58,5798.58,5798.58,186
2004/11/29,10:42:00,5799.13,5799.13,5799.13,5799.13,117
2004/11/29,10:43:00,5800.42,5800.42,5800.42,5800.42,107
2004/11/29,10:44:00,5800.35,5800.35,5800.35,5800.35,75
2004/11/29,10:45:00,5798.35,5798.35,5798.35,5798.35,70
2004/11/29,10:46:00,5799.57,5799.57,5799.57,5799.57,109
2004/11/29,10:47:00,5800.21,5800.21,5800.21,5800.21,121
2004/11/29,10:48:00,5803.10,5803.10,5803.10,5803.10,177
2004/11/29,10:49:00,5798.67,5798.67,5798.67,5798.67,122
2004/11/29,10:50:00,5800.23,5800.23,5800.23,5800.23,88
2004/11/29,10:51:00,5800.18,5800.18,5800.18,5800.18,101
2004/11/29,10:52:00,5800.69,5800.69,5800.69,5800.69,147
2004/11/29,10:53:00,5801.25,5801.25,5801.25,5801.25,108
2004/11/29,10:54:00,5800.19,5800.19,5800.19,5800.19,66
2004/11/29,10:55:00,5800.58,5800.58,5800.58,5800.58,76
2004/11/29,10:56:00,5803.31,5803.31,5803.31,5803.31,100
2004/11/29,10:57:00,5801.59,5801.59,5801.59,5801.59,105
2004/11/29,10:58:00,5801.83,5801.83,5801.83,5801.83,88
2004/11/29,10:59:00,5801.38,5801.38,5801.38,5801.38,269
2004/11/29,11:00:00,5803.67,5803.67,5803.67,5803.67,135
2004/11/29,11:01:00,5801.28,5801.28,5801.28,5801.28,125
2004/11/29,11:02:00,5803.28,5803.28,5803.28,5803.28,131
2004/11/29,11:03:00,5807.01,5807.01,5807.01,5807.01,116
2004/11/29,11:04:00,5803.14,5803.14,5803.14,5803.14,143
2004/11/29,11:05:00,5807.68,5807.68,5807.68,5807.68,134
2004/11/29,11:06:00,5806.42,5806.42,5806.42,5806.42,84
2004/11/29,11:07:00,5808.37,5808.37,5808.37,5808.37,94
2004/11/29,11:08:00,5806.28,5806.28,5806.28,5806.28,120
2004/11/29,11:09:00,5804.22,5804.22,5804.22,5804.22,142
2004/11/29,11:10:00,5808.75,5808.75,5808.75,5808.75,124
2004/11/29,11:11:00,5807.08,5807.08,5807.08,5807.08,167
2004/11/29,11:12:00,5807.58,5807.58,5807.58,5807.58,203
2004/11/29,11:13:00,5812.17,5812.17,5812.17,5812.17,218
2004/11/29,11:14:00,5809.97,5809.97,5809.97,5809.97,206
2004/11/29,11:15:00,5810.41,5810.41,5810.41,5810.41,141
2004/11/29,11:16:00,5812.10,5812.10,5812.10,5812.10,149
2004/11/29,11:17:00,5808.04,5808.04,5808.04,5808.04,128
2004/11/29,11:18:00,5810.16,5810.16,5810.16,5810.16,137
2004/11/29,11:19:00,5808.48,5808.48,5808.48,5808.48,113
2004/11/29,11:20:00,5812.11,5812.11,5812.11,5812.11,120
2004/11/29,11:21:00,5807.86,5807.86,5807.86,5807.86,99
2004/11/29,11:22:00,5810.97,5810.97,5810.97,5810.97,89
2004/11/29,11:23:00,5806.79,5806.79,5806.79,5806.79,230
2004/11/29,11:24:00,5804.74,5804.74,5804.74,5804.74,125
2004/11/29,11:25:00,5805.42,5805.42,5805.42,5805.42,189
2004/11/29,11:26:00,5803.28,5803.28,5803.28,5803.28,153
2004/11/29,11:27:00,5801.63,5801.63,5801.63,5801.63,193
2004/11/29,11:28:00,5798.97,5798.97,5798.97,5798.97,202
2004/11/29,11:29:00,5799.10,5799.10,5799.10,5799.10,155
2004/11/29,11:30:00,5795.07,5795.07,5795.07,5795.07,160
2004/11/29,11:31:00,5796.33,5796.33,5796.33,5796.33,120
2004/11/29,11:32:00,5795.79,5795.79,5795.79,5795.79,134
2004/11/29,11:33:00,5791.39,5791.39,5791.39,5791.39,105
2004/11/29,11:34:00,5793.43,5793.43,5793.43,5793.43,116
2004/11/29,11:35:00,5790.51,5790.51,5790.51,5790.51,130
2004/11/29,11:36:00,5789.38,5789.38,5789.38,5789.38,145
2004/11/29,11:37:00,5787.85,5787.85,5787.85,5787.85,139
2004/11/29,11:38:00,5789.96,5789.96,5789.96,5789.96,183
2004/11/29,11:39:00,5787.06,5787.06,5787.06,5787.06,127
2004/11/29,11:40:00,5787.70,5787.70,5787.70,5787.70,151
2004/11/29,11:41:00,5786.98,5786.98,5786.98,5786.98,119
2004/11/29,11:42:00,5790.91,5790.91,5790.91,5790.91,92
2004/11/29,11:43:00,5789.17,5789.17,5789.17,5789.17,100
2004/11/29,11:44:00,5785.30,5785.30,5785.30,5785.30,92
2004/11/29,11:45:00,5786.75,5786.75,5786.75,5786.75,70
2004/11/29,11:46:00,5786.09,5786.09,5786.09,5786.09,70
2004/11/29,11:47:00,5785.07,5785.07,5785.07,5785.07,73
2004/11/29,11:48:00,5787.16,5787.16,5787.16,5787.16,72
2004/11/29,11:49:00,5788.74,5788.74,5788.74,5788.74,89
2004/11/29,11:50:00,5788.57,5788.57,5788.57,5788.57,125
2004/11/29,11:51:00,5789.59,5789.59,5789.59,5789.59,86
2004/11/29,11:52:00,5790.00,5790.00,5790.00,5790.00,61
2004/11/29,11:53:00,5788.09,5788.09,5788.09,5788.09,84
2004/11/29,11:54:00,5792.85,5792.85,5792.85,5792.85,43
2004/11/29,11:55:00,5790.33,5790.33,5790.33,5790.33,70
2004/11/29,11:56:00,5790.09,5790.09,5790.09,5790.09,103
2004/11/29,11:57:00,5790.70,5790.70,5790.70,5790.70,86
2004/11/29,11:58:00,5790.94,5790.94,5790.94,5790.94,68
2004/11/29,11:59:00,5791.93,5791.93,5791.93,5791.93,105
2004/11/29,12:00:00,5793.50,5793.50,5793.50,5793.50,67
2004/11/29,12:01:00,5791.16,5791.16,5791.16,5791.16,62
2004/11/29,12:02:00,5790.99,5790.99,5790.99,5790.99,77
2004/11/29,12:03:00,5791.70,5791.70,5791.70,5791.70,85
2004/11/29,12:04:00,5790.08,5790.08,5790.08,5790.08,78
2004/11/29,12:05:00,5788.01,5788.01,5788.01,5788.01,86
2004/11/29,12:06:00,5790.38,5790.38,5790.38,5790.38,89
2004/11/29,12:07:00,5791.94,5791.94,5791.94,5791.94,71
2004/11/29,12:08:00,5790.12,5790.12,5790.12,5790.12,72
2004/11/29,12:09:00,5791.16,5791.16,5791.16,5791.16,53
2004/11/29,12:10:00,5788.61,5788.61,5788.61,5788.61,95
2004/11/29,12:11:00,5789.46,5789.46,5789.46,5789.46,61
2004/11/29,12:12:00,5789.80,5789.80,5789.80,5789.80,88
2004/11/29,12:13:00,5784.95,5784.95,5784.95,5784.95,98
2004/11/29,12:14:00,5783.86,5783.86,5783.86,5783.86,101
2004/11/29,12:15:00,5782.26,5782.26,5782.26,5782.26,106
2004/11/29,12:16:00,5782.91,5782.91,5782.91,5782.91,94
2004/11/29,12:17:00,5784.64,5784.64,5784.64,5784.64,140
2004/11/29,12:18:00,5780.39,5780.39,5780.39,5780.39,116
2004/11/29,12:19:00,5781.18,5781.18,5781.18,5781.18,96
2004/11/29,12:20:00,5780.11,5780.11,5780.11,5780.11,85
2004/11/29,12:21:00,5779.25,5779.25,5779.25,5779.25,110
2004/11/29,12:22:00,5782.21,5782.21,5782.21,5782.21,118
2004/11/29,12:23:00,5780.84,5780.84,5780.84,5780.84,107
2004/11/29,12:24:00,5781.17,5781.17,5781.17,5781.17,102
2004/11/29,12:25:00,5779.81,5779.81,5779.81,5779.81,157
2004/11/29,12:26:00,5778.57,5778.57,5778.57,5778.57,110
2004/11/29,12:27:00,5778.50,5778.50,5778.50,5778.50,84
2004/11/29,12:28:00,5777.37,5777.37,5777.37,5777.37,81
2004/11/29,12:29:00,5778.01,5778.01,5778.01,5778.01,108
2004/11/29,12:30:00,5779.29,5779.29,5779.29,5779.29,116
2004/11/29,12:31:00,5775.64,5775.64,5775.64,5775.64,93
2004/11/29,12:32:00,5774.16,5774.16,5774.16,5774.16,133
2004/11/29,12:33:00,5777.34,5777.34,5777.34,5777.34,143
2004/11/29,12:34:00,5773.09,5773.09,5773.09,5773.09,174
2004/11/29,12:35:00,5770.04,5770.04,5770.04,5770.04,218
2004/11/29,12:36:00,5769.47,5769.47,5769.47,5769.47,178
2004/11/29,12:37:00,5770.49,5770.49,5770.49,5770.49,318
2004/11/29,12:38:00,5769.52,5769.52,5769.52,5769.52,233
2004/11/29,12:39:00,5768.44,5768.44,5768.44,5768.44,191
2004/11/29,12:40:00,5766.07,5766.07,5766.07,5766.07,190
2004/11/29,12:41:00,5767.30,5767.30,5767.30,5767.30,181
2004/11/29,12:42:00,5768.22,5768.22,5768.22,5768.22,160
2004/11/29,12:43:00,5767.59,5767.59,5767.59,5767.59,242
2004/11/29,12:44:00,5769.36,5769.36,5769.36,5769.36,207
2004/11/29,12:45:00,5769.50,5769.50,5769.50,5769.50,168
2004/11/29,12:46:00,5768.47,5768.47,5768.47,5768.47,162
2004/11/29,12:47:00,5769.00,5769.00,5769.00,5769.00,132
2004/11/29,12:48:00,5769.04,5769.04,5769.04,5769.04,190
2004/11/29,12:49:00,5772.99,5772.99,5772.99,5772.99,96
2004/11/29,12:50:00,5774.72,5774.72,5774.72,5774.72,151
2004/11/29,12:51:00,5770.71,5770.71,5770.71,5770.71,145
2004/11/29,12:52:00,5764.58,5764.58,5764.58,5764.58,164
2004/11/29,12:53:00,5771.67,5771.67,5771.67,5771.67,160
2004/11/29,12:54:00,5770.29,5770.29,5770.29,5770.29,135
2004/11/29,12:55:00,5767.26,5767.26,5767.26,5767.26,135
2004/11/29,12:56:00,5767.10,5767.10,5767.10,5767.10,131
2004/11/29,12:57:00,5767.54,5767.54,5767.54,5767.54,144
2004/11/29,12:58:00,5770.22,5770.22,5770.22,5770.22,146
2004/11/29,12:59:00,5771.41,5771.41,5771.41,5771.41,127
2004/11/29,13:00:00,5769.00,5769.00,5769.00,5769.00,147
2004/11/29,13:01:00,5767.59,5767.59,5767.59,5767.59,154
2004/11/29,13:02:00,5767.42,5767.42,5767.42,5767.42,164
2004/11/29,13:03:00,5771.81,5771.81,5771.81,5771.81,176
2004/11/29,13:04:00,5770.10,5770.10,5770.10,5770.10,140
2004/11/29,13:05:00,5771.66,5771.66,5771.66,5771.66,119
2004/11/29,13:06:00,5772.83,5772.83,5772.83,5772.83,172
2004/11/29,13:07:00,5772.49,5772.49,5772.49,5772.49,150
2004/11/29,13:08:00,5768.29,5768.29,5768.29,5768.29,123
2004/11/29,13:09:00,5772.24,5772.24,5772.24,5772.24,213
2004/11/29,13:10:00,5773.52,5773.52,5773.52,5773.52,139
2004/11/29,13:11:00,5776.71,5776.71,5776.71,5776.71,177
2004/11/29,13:12:00,5773.46,5773.46,5773.46,5773.46,174
2004/11/29,13:13:00,5774.78,5774.78,5774.78,5774.78,163
2004/11/29,13:14:00,5775.06,5775.06,5775.06,5775.06,263
2004/11/29,13:15:00,5775.54,5775.54,5775.54,5775.54,198
2004/11/29,13:16:00,5774.06,5774.06,5774.06,5774.06,185
2004/11/29,13:17:00,5774.89,5774.89,5774.89,5774.89,251
2004/11/29,13:18:00,5773.74,5773.74,5773.74,5773.74,243
2004/11/29,13:19:00,5773.40,5773.40,5773.40,5773.40,253
2004/11/29,13:20:00,5774.86,5774.86,5774.86,5774.86,243
2004/11/29,13:21:00,5782.02,5782.02,5782.02,5782.02,406
2004/11/29,13:22:00,5775.96,5775.96,5775.96,5775.96,333
2004/11/29,13:23:00,5785.29,5785.29,5785.29,5785.29,496
2004/11/29,13:24:00,5782.13,5782.13,5782.13,5782.13,532
2004/11/29,13:25:00,5777.81,5777.81,5777.81,5777.81,499
2004/11/29,13:26:00,5777.81,5777.81,5777.81,5777.81,0
2004/11/29,13:27:00,5777.81,5777.81,5777.81,5777.81,0
2004/11/29,13:28:00,5777.81,5777.81,5777.81,5777.81,0
2004/11/29,13:29:00,5777.81,5777.81,5777.81,5777.81,0
2004/11/29,13:30:00,5785.26,5785.26,5785.26,5785.26,6886
2004/11/30,09:00:00,5785.26,5785.26,5785.26,5785.26,158
2004/11/30,09:01:00,5770.81,5770.81,5770.81,5770.81,1474
2004/11/30,09:02:00,5755.48,5755.48,5755.48,5755.48,511
2004/11/30,09:03:00,5750.04,5750.04,5750.04,5750.04,484
2004/11/30,09:04:00,5742.07,5742.07,5742.07,5742.07,483
2004/11/30,09:05:00,5734.63,5734.63,5734.63,5734.63,469
2004/11/30,09:06:00,5736.65,5736.65,5736.65,5736.65,491
2004/11/30,09:07:00,5741.42,5741.42,5741.42,5741.42,411
2004/11/30,09:08:00,5744.11,5744.11,5744.11,5744.11,430
2004/11/30,09:09:00,5744.30,5744.30,5744.30,5744.30,426
2004/11/30,09:10:00,5741.80,5741.80,5741.80,5741.80,409
2004/11/30,09:11:00,5744.39,5744.39,5744.39,5744.39,431
2004/11/30,09:12:00,5727.02,5727.02,5727.02,5727.02,668
2004/11/30,09:13:00,5722.73,5722.73,5722.73,5722.73,410
2004/11/30,09:14:00,5725.19,5725.19,5725.19,5725.19,398
2004/11/30,09:15:00,5724.33,5724.33,5724.33,5724.33,415
2004/11/30,09:16:00,5722.18,5722.18,5722.18,5722.18,361
2004/11/30,09:17:00,5725.15,5725.15,5725.15,5725.15,304
2004/11/30,09:18:00,5723.99,5723.99,5723.99,5723.99,257
2004/11/30,09:19:00,5727.79,5727.79,5727.79,5727.79,304
2004/11/30,09:20:00,5727.87,5727.87,5727.87,5727.87,300
2004/11/30,09:21:00,5731.39,5731.39,5731.39,5731.39,311
2004/11/30,09:22:00,5733.89,5733.89,5733.89,5733.89,290
2004/11/30,09:23:00,5741.82,5741.82,5741.82,5741.82,320
2004/11/30,09:24:00,5746.44,5746.44,5746.44,5746.44,345
2004/11/30,09:25:00,5751.75,5751.75,5751.75,5751.75,360
2004/11/30,09:26:00,5751.33,5751.33,5751.33,5751.33,366
2004/11/30,09:27:00,5756.57,5756.57,5756.57,5756.57,294
2004/11/30,09:28:00,5757.52,5757.52,5757.52,5757.52,303
2004/11/30,09:29:00,5755.19,5755.19,5755.19,5755.19,310
2004/11/30,09:30:00,5756.75,5756.75,5756.75,5756.75,315
2004/11/30,09:31:00,5752.98,5752.98,5752.98,5752.98,318
2004/11/30,09:32:00,5742.54,5742.54,5742.54,5742.54,327
2004/11/30,09:33:00,5745.02,5745.02,5745.02,5745.02,297
2004/11/30,09:34:00,5742.86,5742.86,5742.86,5742.86,227
2004/11/30,09:35:00,5744.13,5744.13,5744.13,5744.13,220
2004/11/30,09:36:00,5744.44,5744.44,5744.44,5744.44,229
2004/11/30,09:37:00,5744.95,5744.95,5744.95,5744.95,213
2004/11/30,09:38:00,5741.72,5741.72,5741.72,5741.72,218
2004/11/30,09:39:00,5746.25,5746.25,5746.25,5746.25,181
2004/11/30,09:40:00,5738.41,5738.41,5738.41,5738.41,203
2004/11/30,09:41:00,5747.15,5747.15,5747.15,5747.15,185
2004/11/30,09:42:00,5744.47,5744.47,5744.47,5744.47,145
2004/11/30,09:43:00,5740.28,5740.28,5740.28,5740.28,174
2004/11/30,09:44:00,5744.79,5744.79,5744.79,5744.79,156
2004/11/30,09:45:00,5744.92,5744.92,5744.92,5744.92,140
2004/11/30,09:46:00,5740.21,5740.21,5740.21,5740.21,146
2004/11/30,09:47:00,5742.48,5742.48,5742.48,5742.48,105
2004/11/30,09:48:00,5738.17,5738.17,5738.17,5738.17,143
2004/11/30,09:49:00,5735.08,5735.08,5735.08,5735.08,204
2004/11/30,09:50:00,5736.29,5736.29,5736.29,5736.29,222
2004/11/30,09:51:00,5738.66,5738.66,5738.66,5738.66,126
2004/11/30,09:52:00,5737.79,5737.79,5737.79,5737.79,136
2004/11/30,09:53:00,5739.34,5739.34,5739.34,5739.34,169
2004/11/30,09:54:00,5738.87,5738.87,5738.87,5738.87,133
2004/11/30,09:55:00,5741.90,5741.90,5741.90,5741.90,134
2004/11/30,09:56:00,5744.31,5744.31,5744.31,5744.31,123
2004/11/30,09:57:00,5745.54,5745.54,5745.54,5745.54,137
2004/11/30,09:58:00,5742.61,5742.61,5742.61,5742.61,103
2004/11/30,09:59:00,5746.77,5746.77,5746.77,5746.77,115
2004/11/30,10:00:00,5749.14,5749.14,5749.14,5749.14,137
2004/11/30,10:01:00,5748.41,5748.41,5748.41,5748.41,167
2004/11/30,10:02:00,5751.36,5751.36,5751.36,5751.36,96
2004/11/30,10:03:00,5748.47,5748.47,5748.47,5748.47,175
2004/11/30,10:04:00,5751.89,5751.89,5751.89,5751.89,130
2004/11/30,10:05:00,5753.88,5753.88,5753.88,5753.88,123
2004/11/30,10:06:00,5752.43,5752.43,5752.43,5752.43,153
2004/11/30,10:07:00,5753.24,5753.24,5753.24,5753.24,151
2004/11/30,10:08:00,5748.49,5748.49,5748.49,5748.49,153
2004/11/30,10:09:00,5751.23,5751.23,5751.23,5751.23,114
2004/11/30,10:10:00,5751.79,5751.79,5751.79,5751.79,143
2004/11/30,10:11:00,5757.19,5757.19,5757.19,5757.19,153
2004/11/30,10:12:00,5755.87,5755.87,5755.87,5755.87,100
2004/11/30,10:13:00,5756.27,5756.27,5756.27,5756.27,133
2004/11/30,10:14:00,5754.74,5754.74,5754.74,5754.74,199
2004/11/30,10:15:00,5759.52,5759.52,5759.52,5759.52,187
2004/11/30,10:16:00,5759.44,5759.44,5759.44,5759.44,147
2004/11/30,10:17:00,5757.46,5757.46,5757.46,5757.46,136
2004/11/30,10:18:00,5753.57,5753.57,5753.57,5753.57,190
2004/11/30,10:19:00,5759.83,5759.83,5759.83,5759.83,236
2004/11/30,10:20:00,5757.30,5757.30,5757.30,5757.30,152
2004/11/30,10:21:00,5752.03,5752.03,5752.03,5752.03,180
2004/11/30,10:22:00,5754.83,5754.83,5754.83,5754.83,159
2004/11/30,10:23:00,5753.28,5753.28,5753.28,5753.28,169
2004/11/30,10:24:00,5747.75,5747.75,5747.75,5747.75,148
2004/11/30,10:25:00,5753.28,5753.28,5753.28,5753.28,229
2004/11/30,10:26:00,5752.04,5752.04,5752.04,5752.04,134
2004/11/30,10:27:00,5761.90,5761.90,5761.90,5761.90,145
2004/11/30,10:28:00,5758.64,5758.64,5758.64,5758.64,109
2004/11/30,10:29:00,5760.90,5760.90,5760.90,5760.90,110
2004/11/30,10:30:00,5755.48,5755.48,5755.48,5755.48,125
2004/11/30,10:31:00,5752.08,5752.08,5752.08,5752.08,148
2004/11/30,10:32:00,5747.68,5747.68,5747.68,5747.68,200
2004/11/30,10:33:00,5753.59,5753.59,5753.59,5753.59,121
2004/11/30,10:34:00,5752.57,5752.57,5752.57,5752.57,112
2004/11/30,10:35:00,5754.68,5754.68,5754.68,5754.68,157
2004/11/30,10:36:00,5757.56,5757.56,5757.56,5757.56,90
2004/11/30,10:37:00,5756.29,5756.29,5756.29,5756.29,127
2004/11/30,10:38:00,5755.58,5755.58,5755.58,5755.58,144
2004/11/30,10:39:00,5761.63,5761.63,5761.63,5761.63,147
2004/11/30,10:40:00,5762.61,5762.61,5762.61,5762.61,85
2004/11/30,10:41:00,5759.28,5759.28,5759.28,5759.28,205
2004/11/30,10:42:00,5760.77,5760.77,5760.77,5760.77,128
2004/11/30,10:43:00,5762.57,5762.57,5762.57,5762.57,134
2004/11/30,10:44:00,5764.36,5764.36,5764.36,5764.36,97
2004/11/30,10:45:00,5761.08,5761.08,5761.08,5761.08,123
2004/11/30,10:46:00,5763.51,5763.51,5763.51,5763.51,151
2004/11/30,10:47:00,5763.05,5763.05,5763.05,5763.05,115
2004/11/30,10:48:00,5765.55,5765.55,5765.55,5765.55,107
2004/11/30,10:49:00,5759.22,5759.22,5759.22,5759.22,168
2004/11/30,10:50:00,5756.68,5756.68,5756.68,5756.68,171
2004/11/30,10:51:00,5760.27,5760.27,5760.27,5760.27,109
2004/11/30,10:52:00,5760.49,5760.49,5760.49,5760.49,112
2004/11/30,10:53:00,5758.16,5758.16,5758.16,5758.16,129
2004/11/30,10:54:00,5758.93,5758.93,5758.93,5758.93,95
2004/11/30,10:55:00,5759.32,5759.32,5759.32,5759.32,94
2004/11/30,10:56:00,5758.87,5758.87,5758.87,5758.87,108
2004/11/30,10:57:00,5758.80,5758.80,5758.80,5758.80,143
2004/11/30,10:58:00,5760.23,5760.23,5760.23,5760.23,171
2004/11/30,10:59:00,5758.70,5758.70,5758.70,5758.70,138
2004/11/30,11:00:00,5754.63,5754.63,5754.63,5754.63,162
2004/11/30,11:01:00,5766.14,5766.14,5766.14,5766.14,159
2004/11/30,11:02:00,5759.56,5759.56,5759.56,5759.56,133
2004/11/30,11:03:00,5760.83,5760.83,5760.83,5760.83,111
2004/11/30,11:04:00,5756.17,5756.17,5756.17,5756.17,197
2004/11/30,11:05:00,5760.67,5760.67,5760.67,5760.67,150
2004/11/30,11:06:00,5760.76,5760.76,5760.76,5760.76,125
2004/11/30,11:07:00,5761.69,5761.69,5761.69,5761.69,112
2004/11/30,11:08:00,5760.13,5760.13,5760.13,5760.13,105
2004/11/30,11:09:00,5768.82,5768.82,5768.82,5768.82,85
2004/11/30,11:10:00,5763.31,5763.31,5763.31,5763.31,108
2004/11/30,11:11:00,5763.96,5763.96,5763.96,5763.96,116
2004/11/30,11:12:00,5761.52,5761.52,5761.52,5761.52,126
2004/11/30,11:13:00,5763.24,5763.24,5763.24,5763.24,132
2004/11/30,11:14:00,5765.39,5765.39,5765.39,5765.39,117
2004/11/30,11:15:00,5764.51,5764.51,5764.51,5764.51,112
2004/11/30,11:16:00,5768.57,5768.57,5768.57,5768.57,103
2004/11/30,11:17:00,5774.43,5774.43,5774.43,5774.43,145
2004/11/30,11:18:00,5769.07,5769.07,5769.07,5769.07,160
2004/11/30,11:19:00,5773.77,5773.77,5773.77,5773.77,277
2004/11/30,11:20:00,5778.25,5778.25,5778.25,5778.25,339
2004/11/30,11:21:00,5786.08,5786.08,5786.08,5786.08,270
2004/11/30,11:22:00,5783.19,5783.19,5783.19,5783.19,400
2004/11/30,11:23:00,5786.51,5786.51,5786.51,5786.51,367
2004/11/30,11:24:00,5785.19,5785.19,5785.19,5785.19,265
2004/11/30,11:25:00,5790.17,5790.17,5790.17,5790.17,224
2004/11/30,11:26:00,5788.91,5788.91,5788.91,5788.91,245
2004/11/30,11:27:00,5790.50,5790.50,5790.50,5790.50,253
2004/11/30,11:28:00,5789.71,5789.71,5789.71,5789.71,170
2004/11/30,11:29:00,5792.23,5792.23,5792.23,5792.23,272
2004/11/30,11:30:00,5791.52,5791.52,5791.52,5791.52,170
2004/11/30,11:31:00,5791.55,5791.55,5791.55,5791.55,230
2004/11/30,11:32:00,5789.91,5789.91,5789.91,5789.91,263
2004/11/30,11:33:00,5797.11,5797.11,5797.11,5797.11,249
2004/11/30,11:34:00,5794.23,5794.23,5794.23,5794.23,226
2004/11/30,11:35:00,5791.93,5791.93,5791.93,5791.93,160
2004/11/30,11:36:00,5788.45,5788.45,5788.45,5788.45,144
2004/11/30,11:37:00,5791.38,5791.38,5791.38,5791.38,178
2004/11/30,11:38:00,5788.87,5788.87,5788.87,5788.87,132
2004/11/30,11:39:00,5790.85,5790.85,5790.85,5790.85,125
2004/11/30,11:40:00,5790.13,5790.13,5790.13,5790.13,91
2004/11/30,11:41:00,5794.22,5794.22,5794.22,5794.22,124
2004/11/30,11:42:00,5793.10,5793.10,5793.10,5793.10,102
2004/11/30,11:43:00,5792.53,5792.53,5792.53,5792.53,139
2004/11/30,11:44:00,5793.39,5793.39,5793.39,5793.39,252
2004/11/30,11:45:00,5795.13,5795.13,5795.13,5795.13,223
2004/11/30,11:46:00,5796.28,5796.28,5796.28,5796.28,281
2004/11/30,11:47:00,5803.42,5803.42,5803.42,5803.42,256
2004/11/30,11:48:00,5805.17,5805.17,5805.17,5805.17,265
2004/11/30,11:49:00,5806.98,5806.98,5806.98,5806.98,227
2004/11/30,11:50:00,5808.14,5808.14,5808.14,5808.14,276
2004/11/30,11:51:00,5807.50,5807.50,5807.50,5807.50,275
2004/11/30,11:52:00,5807.42,5807.42,5807.42,5807.42,235
2004/11/30,11:53:00,5806.82,5806.82,5806.82,5806.82,223
2004/11/30,11:54:00,5804.38,5804.38,5804.38,5804.38,210
2004/11/30,11:55:00,5802.69,5802.69,5802.69,5802.69,233
2004/11/30,11:56:00,5803.22,5803.22,5803.22,5803.22,178
2004/11/30,11:57:00,5802.10,5802.10,5802.10,5802.10,133
2004/11/30,11:58:00,5798.79,5798.79,5798.79,5798.79,162
2004/11/30,11:59:00,5796.66,5796.66,5796.66,5796.66,153
2004/11/30,12:00:00,5794.40,5794.40,5794.40,5794.40,123
2004/11/30,12:01:00,5793.55,5793.55,5793.55,5793.55,183
2004/11/30,12:02:00,5794.16,5794.16,5794.16,5794.16,144
2004/11/30,12:03:00,5793.13,5793.13,5793.13,5793.13,197
2004/11/30,12:04:00,5787.72,5787.72,5787.72,5787.72,213
2004/11/30,12:05:00,5801.28,5801.28,5801.28,5801.28,158
2004/11/30,12:06:00,5796.43,5796.43,5796.43,5796.43,178
2004/11/30,12:07:00,5792.75,5792.75,5792.75,5792.75,204
2004/11/30,12:08:00,5793.70,5793.70,5793.70,5793.70,123
2004/11/30,12:09:00,5796.59,5796.59,5796.59,5796.59,138
2004/11/30,12:10:00,5797.05,5797.05,5797.05,5797.05,101
2004/11/30,12:11:00,5796.10,5796.10,5796.10,5796.10,111
2004/11/30,12:12:00,5796.06,5796.06,5796.06,5796.06,99
2004/11/30,12:13:00,5797.75,5797.75,5797.75,5797.75,88
2004/11/30,12:14:00,5797.55,5797.55,5797.55,5797.55,149
2004/11/30,12:15:00,5797.58,5797.58,5797.58,5797.58,109
2004/11/30,12:16:00,5791.22,5791.22,5791.22,5791.22,126
2004/11/30,12:17:00,5792.92,5792.92,5792.92,5792.92,142
2004/11/30,12:18:00,5797.57,5797.57,5797.57,5797.57,136
2004/11/30,12:19:00,5795.09,5795.09,5795.09,5795.09,102
2004/11/30,12:20:00,5796.15,5796.15,5796.15,5796.15,150
2004/11/30,12:21:00,5797.43,5797.43,5797.43,5797.43,168
2004/11/30,12:22:00,5795.41,5795.41,5795.41,5795.41,96
2004/11/30,12:23:00,5797.33,5797.33,5797.33,5797.33,136
2004/11/30,12:24:00,5796.33,5796.33,5796.33,5796.33,119
2004/11/30,12:25:00,5795.81,5795.81,5795.81,5795.81,147
2004/11/30,12:26:00,5799.47,5799.47,5799.47,5799.47,129
2004/11/30,12:27:00,5803.46,5803.46,5803.46,5803.46,122
2004/11/30,12:28:00,5799.34,5799.34,5799.34,5799.34,123
2004/11/30,12:29:00,5801.01,5801.01,5801.01,5801.01,196
2004/11/30,12:30:00,5805.17,5805.17,5805.17,5805.17,241
2004/11/30,12:31:00,5804.16,5804.16,5804.16,5804.16,200
2004/11/30,12:32:00,5806.23,5806.23,5806.23,5806.23,248
2004/11/30,12:33:00,5809.91,5809.91,5809.91,5809.91,244
2004/11/30,12:34:00,5808.42,5808.42,5808.42,5808.42,277
2004/11/30,12:35:00,5812.14,5812.14,5812.14,5812.14,294
2004/11/30,12:36:00,5810.27,5810.27,5810.27,5810.27,218
2004/11/30,12:37:00,5807.39,5807.39,5807.39,5807.39,174
2004/11/30,12:38:00,5808.84,5808.84,5808.84,5808.84,154
2004/11/30,12:39:00,5803.94,5803.94,5803.94,5803.94,144
2004/11/30,12:40:00,5806.02,5806.02,5806.02,5806.02,154
2004/11/30,12:41:00,5805.25,5805.25,5805.25,5805.25,201
2004/11/30,12:42:00,5802.95,5802.95,5802.95,5802.95,167
2004/11/30,12:43:00,5802.76,5802.76,5802.76,5802.76,171
2004/11/30,12:44:00,5802.87,5802.87,5802.87,5802.87,162
2004/11/30,12:45:00,5801.14,5801.14,5801.14,5801.14,178
2004/11/30,12:46:00,5801.48,5801.48,5801.48,5801.48,147
2004/11/30,12:47:00,5799.13,5799.13,5799.13,5799.13,184
2004/11/30,12:48:00,5799.97,5799.97,5799.97,5799.97,200
2004/11/30,12:49:00,5802.19,5802.19,5802.19,5802.19,175
2004/11/30,12:50:00,5798.27,5798.27,5798.27,5798.27,142
2004/11/30,12:51:00,5800.65,5800.65,5800.65,5800.65,158
2004/11/30,12:52:00,5797.58,5797.58,5797.58,5797.58,181
2004/11/30,12:53:00,5802.23,5802.23,5802.23,5802.23,187
2004/11/30,12:54:00,5798.75,5798.75,5798.75,5798.75,134
2004/11/30,12:55:00,5798.68,5798.68,5798.68,5798.68,176
2004/11/30,12:56:00,5798.20,5798.20,5798.20,5798.20,158
2004/11/30,12:57:00,5800.66,5800.66,5800.66,5800.66,185
2004/11/30,12:58:00,5804.43,5804.43,5804.43,5804.43,205
2004/11/30,12:59:00,5802.65,5802.65,5802.65,5802.65,131
2004/11/30,13:00:00,5797.82,5797.82,5797.82,5797.82,159
2004/11/30,13:01:00,5797.51,5797.51,5797.51,5797.51,171
2004/11/30,13:02:00,5794.74,5794.74,5794.74,5794.74,288
2004/11/30,13:03:00,5796.44,5796.44,5796.44,5796.44,243
2004/11/30,13:04:00,5792.92,5792.92,5792.92,5792.92,294
2004/11/30,13:05:00,5793.05,5793.05,5793.05,5793.05,384
2004/11/30,13:06:00,5785.84,5785.84,5785.84,5785.84,335
2004/11/30,13:07:00,5785.65,5785.65,5785.65,5785.65,310
2004/11/30,13:08:00,5782.11,5782.11,5782.11,5782.11,299
2004/11/30,13:09:00,5780.60,5780.60,5780.60,5780.60,441
2004/11/30,13:10:00,5781.67,5781.67,5781.67,5781.67,336
2004/11/30,13:11:00,5779.64,5779.64,5779.64,5779.64,291
2004/11/30,13:12:00,5780.07,5780.07,5780.07,5780.07,270
2004/11/30,13:13:00,5781.36,5781.36,5781.36,5781.36,276
2004/11/30,13:14:00,5787.14,5787.14,5787.14,5787.14,209
2004/11/30,13:15:00,5782.09,5782.09,5782.09,5782.09,195
2004/11/30,13:16:00,5781.90,5781.90,5781.90,5781.90,220
2004/11/30,13:17:00,5791.76,5791.76,5791.76,5791.76,270
2004/11/30,13:18:00,5783.24,5783.24,5783.24,5783.24,241
2004/11/30,13:19:00,5783.79,5783.79,5783.79,5783.79,255
2004/11/30,13:20:00,5783.74,5783.74,5783.74,5783.74,206
2004/11/30,13:21:00,5789.03,5789.03,5789.03,5789.03,256
2004/11/30,13:22:00,5775.62,5775.62,5775.62,5775.62,349
2004/11/30,13:23:00,5771.03,5771.03,5771.03,5771.03,430
2004/11/30,13:24:00,5774.72,5774.72,5774.72,5774.72,394
2004/11/30,13:25:00,5769.41,5769.41,5769.41,5769.41,496
2004/11/30,13:26:00,5769.41,5769.41,5769.41,5769.41,0
2004/11/30,13:27:00,5769.41,5769.41,5769.41,5769.41,0
2004/11/30,13:28:00,5769.41,5769.41,5769.41,5769.41,0
2004/11/30,13:29:00,5769.41,5769.41,5769.41,5769.41,0
2004/11/30,13:30:00,5844.76,5844.76,5844.76,5844.76,10455
2004/12/1,09:00:00,5844.76,5844.76,5844.76,5844.76,142
2004/12/1,09:01:00,5778.06,5778.06,5778.06,5778.06,1585
2004/12/1,09:02:00,5762.92,5762.92,5762.92,5762.92,595
2004/12/1,09:03:00,5762.62,5762.62,5762.62,5762.62,527
2004/12/1,09:04:00,5767.17,5767.17,5767.17,5767.17,457
2004/12/1,09:05:00,5760.83,5760.83,5760.83,5760.83,495
2004/12/1,09:06:00,5764.28,5764.28,5764.28,5764.28,482
2004/12/1,09:07:00,5761.46,5761.46,5761.46,5761.46,449
2004/12/1,09:08:00,5759.10,5759.10,5759.10,5759.10,478
2004/12/1,09:09:00,5759.69,5759.69,5759.69,5759.69,377
2004/12/1,09:10:00,5764.38,5764.38,5764.38,5764.38,328
2004/12/1,09:11:00,5765.66,5765.66,5765.66,5765.66,357
2004/12/1,09:12:00,5767.46,5767.46,5767.46,5767.46,313
2004/12/1,09:13:00,5764.66,5764.66,5764.66,5764.66,329
2004/12/1,09:14:00,5776.74,5776.74,5776.74,5776.74,288
2004/12/1,09:15:00,5768.10,5768.10,5768.10,5768.10,373
2004/12/1,09:16:00,5772.88,5772.88,5772.88,5772.88,329
2004/12/1,09:17:00,5764.23,5764.23,5764.23,5764.23,435
2004/12/1,09:18:00,5763.81,5763.81,5763.81,5763.81,358
2004/12/1,09:19:00,5759.81,5759.81,5759.81,5759.81,259
2004/12/1,09:20:00,5757.37,5757.37,5757.37,5757.37,259
2004/12/1,09:21:00,5753.96,5753.96,5753.96,5753.96,315
2004/12/1,09:22:00,5758.40,5758.40,5758.40,5758.40,274
2004/12/1,09:23:00,5750.39,5750.39,5750.39,5750.39,502
2004/12/1,09:24:00,5753.87,5753.87,5753.87,5753.87,377
2004/12/1,09:25:00,5746.83,5746.83,5746.83,5746.83,272
2004/12/1,09:26:00,5745.05,5745.05,5745.05,5745.05,253
2004/12/1,09:27:00,5747.80,5747.80,5747.80,5747.80,195
2004/12/1,09:28:00,5750.13,5750.13,5750.13,5750.13,208
2004/12/1,09:29:00,5753.66,5753.66,5753.66,5753.66,184
2004/12/1,09:30:00,5755.53,5755.53,5755.53,5755.53,204
2004/12/1,09:31:00,5758.73,5758.73,5758.73,5758.73,244
2004/12/1,09:32:00,5767.60,5767.60,5767.60,5767.60,219
2004/12/1,09:33:00,5766.96,5766.96,5766.96,5766.96,357
2004/12/1,09:34:00,5775.51,5775.51,5775.51,5775.51,292
2004/12/1,09:35:00,5779.11,5779.11,5779.11,5779.11,325
2004/12/1,09:36:00,5782.69,5782.69,5782.69,5782.69,293
2004/12/1,09:37:00,5786.46,5786.46,5786.46,5786.46,302
2004/12/1,09:38:00,5789.82,5789.82,5789.82,5789.82,303
2004/12/1,09:39:00,5792.38,5792.38,5792.38,5792.38,316
2004/12/1,09:40:00,5788.60,5788.60,5788.60,5788.60,265
2004/12/1,09:41:00,5789.32,5789.32,5789.32,5789.32,261
2004/12/1,09:42:00,5792.24,5792.24,5792.24,5792.24,204
2004/12/1,09:43:00,5793.71,5793.71,5793.71,5793.71,187
2004/12/1,09:44:00,5793.71,5793.71,5793.71,5793.71,249
2004/12/1,09:45:00,5795.76,5795.76,5795.76,5795.76,166
2004/12/1,09:46:00,5794.94,5794.94,5794.94,5794.94,256
2004/12/1,09:47:00,5792.84,5792.84,5792.84,5792.84,238
2004/12/1,09:48:00,5795.44,5795.44,5795.44,5795.44,293
2004/12/1,09:49:00,5800.40,5800.40,5800.40,5800.40,162
2004/12/1,09:50:00,5799.11,5799.11,5799.11,5799.11,193
2004/12/1,09:51:00,5796.68,5796.68,5796.68,5796.68,221
2004/12/1,09:52:00,5797.07,5797.07,5797.07,5797.07,216
2004/12/1,09:53:00,5800.75,5800.75,5800.75,5800.75,241
2004/12/1,09:54:00,5797.52,5797.52,5797.52,5797.52,140
2004/12/1,09:55:00,5798.66,5798.66,5798.66,5798.66,184
2004/12/1,09:56:00,5795.72,5795.72,5795.72,5795.72,185
2004/12/1,09:57:00,5795.88,5795.88,5795.88,5795.88,297
2004/12/1,09:58:00,5791.87,5791.87,5791.87,5791.87,249
2004/12/1,09:59:00,5792.45,5792.45,5792.45,5792.45,293
2004/12/1,10:00:00,5790.01,5790.01,5790.01,5790.01,156
2004/12/1,10:01:00,5790.92,5790.92,5790.92,5790.92,211
2004/12/1,10:02:00,5792.63,5792.63,5792.63,5792.63,179
2004/12/1,10:03:00,5791.95,5791.95,5791.95,5791.95,175
2004/12/1,10:04:00,5794.47,5794.47,5794.47,5794.47,162
2004/12/1,10:05:00,5792.00,5792.00,5792.00,5792.00,115
2004/12/1,10:06:00,5791.37,5791.37,5791.37,5791.37,108
2004/12/1,10:07:00,5794.72,5794.72,5794.72,5794.72,103
2004/12/1,10:08:00,5794.11,5794.11,5794.11,5794.11,89
2004/12/1,10:09:00,5790.62,5790.62,5790.62,5790.62,103
2004/12/1,10:10:00,5784.62,5784.62,5784.62,5784.62,165
2004/12/1,10:11:00,5787.87,5787.87,5787.87,5787.87,146
2004/12/1,10:12:00,5780.33,5780.33,5780.33,5780.33,275
2004/12/1,10:13:00,5775.12,5775.12,5775.12,5775.12,226
2004/12/1,10:14:00,5773.69,5773.69,5773.69,5773.69,240
2004/12/1,10:15:00,5779.01,5779.01,5779.01,5779.01,153
2004/12/1,10:16:00,5782.47,5782.47,5782.47,5782.47,172
2004/12/1,10:17:00,5774.14,5774.14,5774.14,5774.14,118
2004/12/1,10:18:00,5781.19,5781.19,5781.19,5781.19,93
2004/12/1,10:19:00,5782.45,5782.45,5782.45,5782.45,129
2004/12/1,10:20:00,5784.66,5784.66,5784.66,5784.66,151
2004/12/1,10:21:00,5786.78,5786.78,5786.78,5786.78,115
2004/12/1,10:22:00,5790.73,5790.73,5790.73,5790.73,84
2004/12/1,10:23:00,5791.29,5791.29,5791.29,5791.29,84
2004/12/1,10:24:00,5789.69,5789.69,5789.69,5789.69,152
2004/12/1,10:25:00,5788.25,5788.25,5788.25,5788.25,173
2004/12/1,10:26:00,5791.08,5791.08,5791.08,5791.08,145
2004/12/1,10:27:00,5791.97,5791.97,5791.97,5791.97,113
2004/12/1,10:28:00,5791.31,5791.31,5791.31,5791.31,174
2004/12/1,10:29:00,5790.54,5790.54,5790.54,5790.54,103
2004/12/1,10:30:00,5789.73,5789.73,5789.73,5789.73,98
2004/12/1,10:31:00,5787.84,5787.84,5787.84,5787.84,136
2004/12/1,10:32:00,5780.19,5780.19,5780.19,5780.19,226
2004/12/1,10:33:00,5778.18,5778.18,5778.18,5778.18,240
2004/12/1,10:34:00,5777.27,5777.27,5777.27,5777.27,261
2004/12/1,10:35:00,5774.34,5774.34,5774.34,5774.34,260
2004/12/1,10:36:00,5769.89,5769.89,5769.89,5769.89,569
2004/12/1,10:37:00,5769.73,5769.73,5769.73,5769.73,308
2004/12/1,10:38:00,5775.12,5775.12,5775.12,5775.12,217
2004/12/1,10:39:00,5777.86,5777.86,5777.86,5777.86,144
2004/12/1,10:40:00,5771.15,5771.15,5771.15,5771.15,124
2004/12/1,10:41:00,5773.66,5773.66,5773.66,5773.66,89
2004/12/1,10:42:00,5775.02,5775.02,5775.02,5775.02,64
2004/12/1,10:43:00,5776.61,5776.61,5776.61,5776.61,92
2004/12/1,10:44:00,5776.89,5776.89,5776.89,5776.89,122
2004/12/1,10:45:00,5771.18,5771.18,5771.18,5771.18,113
2004/12/1,10:46:00,5775.89,5775.89,5775.89,5775.89,54
2004/12/1,10:47:00,5777.14,5777.14,5777.14,5777.14,82
2004/12/1,10:48:00,5779.61,5779.61,5779.61,5779.61,101
2004/12/1,10:49:00,5779.26,5779.26,5779.26,5779.26,148
2004/12/1,10:50:00,5774.96,5774.96,5774.96,5774.96,136
2004/12/1,10:51:00,5778.43,5778.43,5778.43,5778.43,124
2004/12/1,10:52:00,5779.86,5779.86,5779.86,5779.86,126
2004/12/1,10:53:00,5779.68,5779.68,5779.68,5779.68,99
2004/12/1,10:54:00,5779.31,5779.31,5779.31,5779.31,95
2004/12/1,10:55:00,5780.26,5780.26,5780.26,5780.26,100
2004/12/1,10:56:00,5782.26,5782.26,5782.26,5782.26,115
2004/12/1,10:57:00,5782.26,5782.26,5782.26,5782.26,104
2004/12/1,10:58:00,5782.84,5782.84,5782.84,5782.84,130
2004/12/1,10:59:00,5783.75,5783.75,5783.75,5783.75,134
2004/12/1,11:00:00,5786.10,5786.10,5786.10,5786.10,148
2004/12/1,11:01:00,5785.89,5785.89,5785.89,5785.89,101
2004/12/1,11:02:00,5788.19,5788.19,5788.19,5788.19,138
2004/12/1,11:03:00,5787.28,5787.28,5787.28,5787.28,147
2004/12/1,11:04:00,5787.54,5787.54,5787.54,5787.54,137
2004/12/1,11:05:00,5784.50,5784.50,5784.50,5784.50,202
2004/12/1,11:06:00,5788.38,5788.38,5788.38,5788.38,75
2004/12/1,11:07:00,5786.47,5786.47,5786.47,5786.47,81
2004/12/1,11:08:00,5784.96,5784.96,5784.96,5784.96,61
2004/12/1,11:09:00,5785.63,5785.63,5785.63,5785.63,66
2004/12/1,11:10:00,5783.47,5783.47,5783.47,5783.47,86
2004/12/1,11:11:00,5785.94,5785.94,5785.94,5785.94,135
2004/12/1,11:12:00,5780.98,5780.98,5780.98,5780.98,141
2004/12/1,11:13:00,5780.97,5780.97,5780.97,5780.97,112
2004/12/1,11:14:00,5785.71,5785.71,5785.71,5785.71,81
2004/12/1,11:15:00,5787.63,5787.63,5787.63,5787.63,71
2004/12/1,11:16:00,5779.58,5779.58,5779.58,5779.58,118
2004/12/1,11:17:00,5783.19,5783.19,5783.19,5783.19,66
2004/12/1,11:18:00,5786.24,5786.24,5786.24,5786.24,154
2004/12/1,11:19:00,5781.65,5781.65,5781.65,5781.65,98
2004/12/1,11:20:00,5786.44,5786.44,5786.44,5786.44,204
2004/12/1,11:21:00,5787.53,5787.53,5787.53,5787.53,95
2004/12/1,11:22:00,5783.15,5783.15,5783.15,5783.15,149
2004/12/1,11:23:00,5786.08,5786.08,5786.08,5786.08,136
2004/12/1,11:24:00,5789.78,5789.78,5789.78,5789.78,118
2004/12/1,11:25:00,5791.03,5791.03,5791.03,5791.03,117
2004/12/1,11:26:00,5787.81,5787.81,5787.81,5787.81,101
2004/12/1,11:27:00,5790.91,5790.91,5790.91,5790.91,139
2004/12/1,11:28:00,5786.03,5786.03,5786.03,5786.03,173
2004/12/1,11:29:00,5783.92,5783.92,5783.92,5783.92,264
2004/12/1,11:30:00,5784.30,5784.30,5784.30,5784.30,207
2004/12/1,11:31:00,5779.83,5779.83,5779.83,5779.83,268
2004/12/1,11:32:00,5782.13,5782.13,5782.13,5782.13,322
2004/12/1,11:33:00,5784.34,5784.34,5784.34,5784.34,135
2004/12/1,11:34:00,5784.03,5784.03,5784.03,5784.03,85
2004/12/1,11:35:00,5779.75,5779.75,5779.75,5779.75,170
2004/12/1,11:36:00,5784.89,5784.89,5784.89,5784.89,106
2004/12/1,11:37:00,5784.52,5784.52,5784.52,5784.52,92
2004/12/1,11:38:00,5784.36,5784.36,5784.36,5784.36,90
2004/12/1,11:39:00,5782.77,5782.77,5782.77,5782.77,138
2004/12/1,11:40:00,5781.96,5781.96,5781.96,5781.96,187
2004/12/1,11:41:00,5780.32,5780.32,5780.32,5780.32,78
2004/12/1,11:42:00,5782.74,5782.74,5782.74,5782.74,66
2004/12/1,11:43:00,5781.11,5781.11,5781.11,5781.11,64
2004/12/1,11:44:00,5781.49,5781.49,5781.49,5781.49,90
2004/12/1,11:45:00,5782.93,5782.93,5782.93,5782.93,65
2004/12/1,11:46:00,5778.72,5778.72,5778.72,5778.72,60
2004/12/1,11:47:00,5777.81,5777.81,5777.81,5777.81,229
2004/12/1,11:48:00,5778.81,5778.81,5778.81,5778.81,98
2004/12/1,11:49:00,5777.87,5777.87,5777.87,5777.87,76
2004/12/1,11:50:00,5781.67,5781.67,5781.67,5781.67,112
2004/12/1,11:51:00,5781.54,5781.54,5781.54,5781.54,84
2004/12/1,11:52:00,5777.99,5777.99,5777.99,5777.99,51
2004/12/1,11:53:00,5776.21,5776.21,5776.21,5776.21,81
2004/12/1,11:54:00,5778.33,5778.33,5778.33,5778.33,72
2004/12/1,11:55:00,5779.25,5779.25,5779.25,5779.25,64
2004/12/1,11:56:00,5781.92,5781.92,5781.92,5781.92,79
2004/12/1,11:57:00,5775.55,5775.55,5775.55,5775.55,97
2004/12/1,11:58:00,5786.82,5786.82,5786.82,5786.82,87
2004/12/1,11:59:00,5783.39,5783.39,5783.39,5783.39,96
2004/12/1,12:00:00,5778.53,5778.53,5778.53,5778.53,93
2004/12/1,12:01:00,5783.03,5783.03,5783.03,5783.03,103
2004/12/1,12:02:00,5782.72,5782.72,5782.72,5782.72,94
2004/12/1,12:03:00,5781.50,5781.50,5781.50,5781.50,58
2004/12/1,12:04:00,5781.83,5781.83,5781.83,5781.83,67
2004/12/1,12:05:00,5784.42,5784.42,5784.42,5784.42,89
2004/12/1,12:06:00,5781.27,5781.27,5781.27,5781.27,83
2004/12/1,12:07:00,5778.97,5778.97,5778.97,5778.97,92
2004/12/1,12:08:00,5781.62,5781.62,5781.62,5781.62,185
2004/12/1,12:09:00,5780.13,5780.13,5780.13,5780.13,118
2004/12/1,12:10:00,5783.01,5783.01,5783.01,5783.01,93
2004/12/1,12:11:00,5783.33,5783.33,5783.33,5783.33,129
2004/12/1,12:12:00,5781.65,5781.65,5781.65,5781.65,131
2004/12/1,12:13:00,5791.14,5791.14,5791.14,5791.14,107
2004/12/1,12:14:00,5789.20,5789.20,5789.20,5789.20,84
2004/12/1,12:15:00,5783.94,5783.94,5783.94,5783.94,96
2004/12/1,12:16:00,5786.83,5786.83,5786.83,5786.83,91
2004/12/1,12:17:00,5785.81,5785.81,5785.81,5785.81,75
2004/12/1,12:18:00,5785.66,5785.66,5785.66,5785.66,68
2004/12/1,12:19:00,5788.89,5788.89,5788.89,5788.89,100
2004/12/1,12:20:00,5788.59,5788.59,5788.59,5788.59,60
2004/12/1,12:21:00,5787.41,5787.41,5787.41,5787.41,95
2004/12/1,12:22:00,5785.01,5785.01,5785.01,5785.01,110
2004/12/1,12:23:00,5784.69,5784.69,5784.69,5784.69,94
2004/12/1,12:24:00,5780.97,5780.97,5780.97,5780.97,109
2004/12/1,12:25:00,5781.10,5781.10,5781.10,5781.10,88
2004/12/1,12:26:00,5778.66,5778.66,5778.66,5778.66,102
2004/12/1,12:27:00,5788.36,5788.36,5788.36,5788.36,150
2004/12/1,12:28:00,5778.57,5778.57,5778.57,5778.57,153
2004/12/1,12:29:00,5783.30,5783.30,5783.30,5783.30,154
2004/12/1,12:30:00,5782.46,5782.46,5782.46,5782.46,129
2004/12/1,12:31:00,5782.65,5782.65,5782.65,5782.65,85
2004/12/1,12:32:00,5784.71,5784.71,5784.71,5784.71,93
2004/12/1,12:33:00,5782.63,5782.63,5782.63,5782.63,88
2004/12/1,12:34:00,5782.92,5782.92,5782.92,5782.92,97
2004/12/1,12:35:00,5782.03,5782.03,5782.03,5782.03,75
2004/12/1,12:36:00,5786.39,5786.39,5786.39,5786.39,81
2004/12/1,12:37:00,5783.73,5783.73,5783.73,5783.73,172
2004/12/1,12:38:00,5785.71,5785.71,5785.71,5785.71,107
2004/12/1,12:39:00,5787.98,5787.98,5787.98,5787.98,74
2004/12/1,12:40:00,5786.41,5786.41,5786.41,5786.41,92
2004/12/1,12:41:00,5786.48,5786.48,5786.48,5786.48,156
2004/12/1,12:42:00,5787.41,5787.41,5787.41,5787.41,111
2004/12/1,12:43:00,5786.67,5786.67,5786.67,5786.67,110
2004/12/1,12:44:00,5786.89,5786.89,5786.89,5786.89,210
2004/12/1,12:45:00,5788.79,5788.79,5788.79,5788.79,180
2004/12/1,12:46:00,5789.65,5789.65,5789.65,5789.65,198
2004/12/1,12:47:00,5792.29,5792.29,5792.29,5792.29,154
2004/12/1,12:48:00,5792.59,5792.59,5792.59,5792.59,139
2004/12/1,12:49:00,5796.98,5796.98,5796.98,5796.98,200
2004/12/1,12:50:00,5796.94,5796.94,5796.94,5796.94,190
2004/12/1,12:51:00,5795.42,5795.42,5795.42,5795.42,206
2004/12/1,12:52:00,5796.46,5796.46,5796.46,5796.46,195
2004/12/1,12:53:00,5798.65,5798.65,5798.65,5798.65,143
2004/12/1,12:54:00,5797.16,5797.16,5797.16,5797.16,173
2004/12/1,12:55:00,5801.49,5801.49,5801.49,5801.49,116
2004/12/1,12:56:00,5791.55,5791.55,5791.55,5791.55,152
2004/12/1,12:57:00,5799.73,5799.73,5799.73,5799.73,178
2004/12/1,12:58:00,5793.96,5793.96,5793.96,5793.96,156
2004/12/1,12:59:00,5798.41,5798.41,5798.41,5798.41,189
2004/12/1,13:00:00,5796.40,5796.40,5796.40,5796.40,247
2004/12/1,13:01:00,5802.64,5802.64,5802.64,5802.64,175
2004/12/1,13:02:00,5806.15,5806.15,5806.15,5806.15,221
2004/12/1,13:03:00,5799.45,5799.45,5799.45,5799.45,225
2004/12/1,13:04:00,5799.30,5799.30,5799.30,5799.30,180
2004/12/1,13:05:00,5807.68,5807.68,5807.68,5807.68,152
2004/12/1,13:06:00,5804.03,5804.03,5804.03,5804.03,143
2004/12/1,13:07:00,5806.88,5806.88,5806.88,5806.88,186
2004/12/1,13:08:00,5798.74,5798.74,5798.74,5798.74,333
2004/12/1,13:09:00,5804.05,5804.05,5804.05,5804.05,220
2004/12/1,13:10:00,5803.66,5803.66,5803.66,5803.66,142
2004/12/1,13:11:00,5802.41,5802.41,5802.41,5802.41,225
2004/12/1,13:12:00,5804.99,5804.99,5804.99,5804.99,184
2004/12/1,13:13:00,5803.31,5803.31,5803.31,5803.31,214
2004/12/1,13:14:00,5805.75,5805.75,5805.75,5805.75,229
2004/12/1,13:15:00,5805.66,5805.66,5805.66,5805.66,254
2004/12/1,13:16:00,5805.94,5805.94,5805.94,5805.94,298
2004/12/1,13:17:00,5808.05,5808.05,5808.05,5808.05,341
2004/12/1,13:18:00,5809.21,5809.21,5809.21,5809.21,426
2004/12/1,13:19:00,5808.42,5808.42,5808.42,5808.42,230
2004/12/1,13:20:00,5807.33,5807.33,5807.33,5807.33,252
2004/12/1,13:21:00,5811.51,5811.51,5811.51,5811.51,503
2004/12/1,13:22:00,5815.87,5815.87,5815.87,5815.87,346
2004/12/1,13:23:00,5813.19,5813.19,5813.19,5813.19,454
2004/12/1,13:24:00,5808.79,5808.79,5808.79,5808.79,462
2004/12/1,13:25:00,5810.05,5810.05,5810.05,5810.05,435
2004/12/1,13:26:00,5810.05,5810.05,5810.05,5810.05,0
2004/12/1,13:27:00,5810.05,5810.05,5810.05,5810.05,0
2004/12/1,13:28:00,5810.05,5810.05,5810.05,5810.05,0
2004/12/1,13:29:00,5810.05,5810.05,5810.05,5810.05,0
2004/12/1,13:30:00,5798.62,5798.62,5798.62,5798.62,3155
2004/12/2,09:00:00,5798.62,5798.62,5798.62,5798.62,143
2004/12/2,09:01:00,5861.52,5861.52,5861.52,5861.52,2720
2004/12/2,09:02:00,5865.43,5865.43,5865.43,5865.43,862
2004/12/2,09:03:00,5862.57,5862.57,5862.57,5862.57,883
2004/12/2,09:04:00,5857.36,5857.36,5857.36,5857.36,630
2004/12/2,09:05:00,5854.45,5854.45,5854.45,5854.45,622
2004/12/2,09:06:00,5849.03,5849.03,5849.03,5849.03,515
2004/12/2,09:07:00,5843.09,5843.09,5843.09,5843.09,681
2004/12/2,09:08:00,5842.71,5842.71,5842.71,5842.71,546
2004/12/2,09:09:00,5836.42,5836.42,5836.42,5836.42,639
2004/12/2,09:10:00,5830.16,5830.16,5830.16,5830.16,617
2004/12/2,09:11:00,5836.84,5836.84,5836.84,5836.84,496
2004/12/2,09:12:00,5834.19,5834.19,5834.19,5834.19,396
2004/12/2,09:13:00,5837.36,5837.36,5837.36,5837.36,435
2004/12/2,09:14:00,5839.09,5839.09,5839.09,5839.09,362
2004/12/2,09:15:00,5843.45,5843.45,5843.45,5843.45,293
2004/12/2,09:16:00,5843.67,5843.67,5843.67,5843.67,293
2004/12/2,09:17:00,5844.14,5844.14,5844.14,5844.14,366
2004/12/2,09:18:00,5845.23,5845.23,5845.23,5845.23,301
2004/12/2,09:19:00,5843.31,5843.31,5843.31,5843.31,346
2004/12/2,09:20:00,5843.05,5843.05,5843.05,5843.05,459
2004/12/2,09:21:00,5842.72,5842.72,5842.72,5842.72,402
2004/12/2,09:22:00,5839.40,5839.40,5839.40,5839.40,367
2004/12/2,09:23:00,5839.04,5839.04,5839.04,5839.04,288
2004/12/2,09:24:00,5839.55,5839.55,5839.55,5839.55,294
2004/12/2,09:25:00,5837.54,5837.54,5837.54,5837.54,253
2004/12/2,09:26:00,5836.25,5836.25,5836.25,5836.25,256
2004/12/2,09:27:00,5835.78,5835.78,5835.78,5835.78,220
2004/12/2,09:28:00,5830.71,5830.71,5830.71,5830.71,268
2004/12/2,09:29:00,5829.92,5829.92,5829.92,5829.92,242
2004/12/2,09:30:00,5829.09,5829.09,5829.09,5829.09,294
2004/12/2,09:31:00,5833.34,5833.34,5833.34,5833.34,259
2004/12/2,09:32:00,5832.87,5832.87,5832.87,5832.87,206
2004/12/2,09:33:00,5829.09,5829.09,5829.09,5829.09,217
2004/12/2,09:34:00,5834.95,5834.95,5834.95,5834.95,232
2004/12/2,09:35:00,5834.87,5834.87,5834.87,5834.87,215
2004/12/2,09:36:00,5837.20,5837.20,5837.20,5837.20,296
2004/12/2,09:37:00,5840.78,5840.78,5840.78,5840.78,231
2004/12/2,09:38:00,5840.33,5840.33,5840.33,5840.33,291
2004/12/2,09:39:00,5841.88,5841.88,5841.88,5841.88,401
2004/12/2,09:40:00,5841.83,5841.83,5841.83,5841.83,381
2004/12/2,09:41:00,5839.83,5839.83,5839.83,5839.83,319
2004/12/2,09:42:00,5841.44,5841.44,5841.44,5841.44,250
2004/12/2,09:43:00,5841.60,5841.60,5841.60,5841.60,221
2004/12/2,09:44:00,5841.75,5841.75,5841.75,5841.75,245
2004/12/2,09:45:00,5839.82,5839.82,5839.82,5839.82,301
2004/12/2,09:46:00,5841.37,5841.37,5841.37,5841.37,309
2004/12/2,09:47:00,5841.39,5841.39,5841.39,5841.39,349
2004/12/2,09:48:00,5844.62,5844.62,5844.62,5844.62,404
2004/12/2,09:49:00,5846.42,5846.42,5846.42,5846.42,334
2004/12/2,09:50:00,5848.16,5848.16,5848.16,5848.16,217
2004/12/2,09:51:00,5848.26,5848.26,5848.26,5848.26,272
2004/12/2,09:52:00,5849.53,5849.53,5849.53,5849.53,255
2004/12/2,09:53:00,5850.19,5850.19,5850.19,5850.19,255
2004/12/2,09:54:00,5850.29,5850.29,5850.29,5850.29,282
2004/12/2,09:55:00,5852.61,5852.61,5852.61,5852.61,207
2004/12/2,09:56:00,5857.42,5857.42,5857.42,5857.42,197
2004/12/2,09:57:00,5850.36,5850.36,5850.36,5850.36,253
2004/12/2,09:58:00,5851.82,5851.82,5851.82,5851.82,170
2004/12/2,09:59:00,5855.33,5855.33,5855.33,5855.33,207
2004/12/2,10:00:00,5849.82,5849.82,5849.82,5849.82,196
2004/12/2,10:01:00,5853.14,5853.14,5853.14,5853.14,205
2004/12/2,10:02:00,5852.07,5852.07,5852.07,5852.07,174
2004/12/2,10:03:00,5851.97,5851.97,5851.97,5851.97,223
2004/12/2,10:04:00,5853.53,5853.53,5853.53,5853.53,245
2004/12/2,10:05:00,5856.04,5856.04,5856.04,5856.04,195
2004/12/2,10:06:00,5856.24,5856.24,5856.24,5856.24,214
2004/12/2,10:07:00,5859.64,5859.64,5859.64,5859.64,211
2004/12/2,10:08:00,5859.13,5859.13,5859.13,5859.13,341
2004/12/2,10:09:00,5861.95,5861.95,5861.95,5861.95,207
2004/12/2,10:10:00,5864.50,5864.50,5864.50,5864.50,226
2004/12/2,10:11:00,5863.22,5863.22,5863.22,5863.22,260
2004/12/2,10:12:00,5866.49,5866.49,5866.49,5866.49,242
2004/12/2,10:13:00,5860.48,5860.48,5860.48,5860.48,205
2004/12/2,10:14:00,5862.34,5862.34,5862.34,5862.34,251
2004/12/2,10:15:00,5862.05,5862.05,5862.05,5862.05,232
2004/12/2,10:16:00,5862.69,5862.69,5862.69,5862.69,195
2004/12/2,10:17:00,5861.13,5861.13,5861.13,5861.13,163
2004/12/2,10:18:00,5860.90,5860.90,5860.90,5860.90,129
2004/12/2,10:19:00,5858.11,5858.11,5858.11,5858.11,169
2004/12/2,10:20:00,5855.00,5855.00,5855.00,5855.00,169
2004/12/2,10:21:00,5854.89,5854.89,5854.89,5854.89,167
2004/12/2,10:22:00,5851.63,5851.63,5851.63,5851.63,163
2004/12/2,10:23:00,5849.83,5849.83,5849.83,5849.83,194
2004/12/2,10:24:00,5847.79,5847.79,5847.79,5847.79,178
2004/12/2,10:25:00,5850.58,5850.58,5850.58,5850.58,184
2004/12/2,10:26:00,5848.03,5848.03,5848.03,5848.03,187
2004/12/2,10:27:00,5846.60,5846.60,5846.60,5846.60,181
2004/12/2,10:28:00,5845.05,5845.05,5845.05,5845.05,143
2004/12/2,10:29:00,5846.41,5846.41,5846.41,5846.41,178
2004/12/2,10:30:00,5845.57,5845.57,5845.57,5845.57,156
2004/12/2,10:31:00,5848.75,5848.75,5848.75,5848.75,119
2004/12/2,10:32:00,5847.75,5847.75,5847.75,5847.75,123
2004/12/2,10:33:00,5847.77,5847.77,5847.77,5847.77,148
2004/12/2,10:34:00,5848.53,5848.53,5848.53,5848.53,123
2004/12/2,10:35:00,5849.65,5849.65,5849.65,5849.65,157
2004/12/2,10:36:00,5848.30,5848.30,5848.30,5848.30,171
2004/12/2,10:37:00,5855.87,5855.87,5855.87,5855.87,133
2004/12/2,10:38:00,5851.50,5851.50,5851.50,5851.50,105
2004/12/2,10:39:00,5852.35,5852.35,5852.35,5852.35,111
2004/12/2,10:40:00,5852.45,5852.45,5852.45,5852.45,196
2004/12/2,10:41:00,5852.47,5852.47,5852.47,5852.47,100
2004/12/2,10:42:00,5853.25,5853.25,5853.25,5853.25,148
2004/12/2,10:43:00,5853.14,5853.14,5853.14,5853.14,106
2004/12/2,10:44:00,5849.74,5849.74,5849.74,5849.74,80
2004/12/2,10:45:00,5849.74,5849.74,5849.74,5849.74,139
2004/12/2,10:46:00,5849.22,5849.22,5849.22,5849.22,114
2004/12/2,10:47:00,5848.91,5848.91,5848.91,5848.91,119
2004/12/2,10:48:00,5850.36,5850.36,5850.36,5850.36,113
2004/12/2,10:49:00,5849.88,5849.88,5849.88,5849.88,145
2004/12/2,10:50:00,5852.03,5852.03,5852.03,5852.03,117
2004/12/2,10:51:00,5851.50,5851.50,5851.50,5851.50,156
2004/12/2,10:52:00,5851.42,5851.42,5851.42,5851.42,180
2004/12/2,10:53:00,5852.11,5852.11,5852.11,5852.11,149
2004/12/2,10:54:00,5852.20,5852.20,5852.20,5852.20,90
2004/12/2,10:55:00,5851.78,5851.78,5851.78,5851.78,107
2004/12/2,10:56:00,5851.33,5851.33,5851.33,5851.33,115
2004/12/2,10:57:00,5850.38,5850.38,5850.38,5850.38,126
2004/12/2,10:58:00,5847.75,5847.75,5847.75,5847.75,101
2004/12/2,10:59:00,5848.31,5848.31,5848.31,5848.31,100
2004/12/2,11:00:00,5848.22,5848.22,5848.22,5848.22,124
2004/12/2,11:01:00,5848.20,5848.20,5848.20,5848.20,148
2004/12/2,11:02:00,5847.52,5847.52,5847.52,5847.52,120
2004/12/2,11:03:00,5846.65,5846.65,5846.65,5846.65,124
2004/12/2,11:04:00,5842.77,5842.77,5842.77,5842.77,187
2004/12/2,11:05:00,5842.37,5842.37,5842.37,5842.37,133
2004/12/2,11:06:00,5841.57,5841.57,5841.57,5841.57,155
2004/12/2,11:07:00,5839.25,5839.25,5839.25,5839.25,136
2004/12/2,11:08:00,5840.99,5840.99,5840.99,5840.99,225
2004/12/2,11:09:00,5837.25,5837.25,5837.25,5837.25,282
2004/12/2,11:10:00,5833.09,5833.09,5833.09,5833.09,231
2004/12/2,11:11:00,5835.41,5835.41,5835.41,5835.41,250
2004/12/2,11:12:00,5834.21,5834.21,5834.21,5834.21,245
2004/12/2,11:13:00,5832.08,5832.08,5832.08,5832.08,232
2004/12/2,11:14:00,5834.05,5834.05,5834.05,5834.05,217
2004/12/2,11:15:00,5836.25,5836.25,5836.25,5836.25,213
2004/12/2,11:16:00,5838.62,5838.62,5838.62,5838.62,242
2004/12/2,11:17:00,5837.19,5837.19,5837.19,5837.19,107
2004/12/2,11:18:00,5835.58,5835.58,5835.58,5835.58,160
2004/12/2,11:19:00,5839.63,5839.63,5839.63,5839.63,141
2004/12/2,11:20:00,5836.91,5836.91,5836.91,5836.91,116
2004/12/2,11:21:00,5835.54,5835.54,5835.54,5835.54,114
2004/12/2,11:22:00,5833.36,5833.36,5833.36,5833.36,132
2004/12/2,11:23:00,5835.50,5835.50,5835.50,5835.50,126
2004/12/2,11:24:00,5835.38,5835.38,5835.38,5835.38,114
2004/12/2,11:25:00,5838.18,5838.18,5838.18,5838.18,95
2004/12/2,11:26:00,5834.93,5834.93,5834.93,5834.93,95
2004/12/2,11:27:00,5838.19,5838.19,5838.19,5838.19,89
2004/12/2,11:28:00,5836.51,5836.51,5836.51,5836.51,108
2004/12/2,11:29:00,5836.07,5836.07,5836.07,5836.07,125
2004/12/2,11:30:00,5833.39,5833.39,5833.39,5833.39,139
2004/12/2,11:31:00,5836.01,5836.01,5836.01,5836.01,83
2004/12/2,11:32:00,5837.02,5837.02,5837.02,5837.02,120
2004/12/2,11:33:00,5829.35,5829.35,5829.35,5829.35,158
2004/12/2,11:34:00,5832.88,5832.88,5832.88,5832.88,141
2004/12/2,11:35:00,5828.15,5828.15,5828.15,5828.15,116
2004/12/2,11:36:00,5833.17,5833.17,5833.17,5833.17,166
2004/12/2,11:37:00,5828.89,5828.89,5828.89,5828.89,239
2004/12/2,11:38:00,5831.38,5831.38,5831.38,5831.38,133
2004/12/2,11:39:00,5828.08,5828.08,5828.08,5828.08,153
2004/12/2,11:40:00,5830.76,5830.76,5830.76,5830.76,186
2004/12/2,11:41:00,5831.93,5831.93,5831.93,5831.93,182
2004/12/2,11:42:00,5836.53,5836.53,5836.53,5836.53,162
2004/12/2,11:43:00,5831.85,5831.85,5831.85,5831.85,151
2004/12/2,11:44:00,5829.72,5829.72,5829.72,5829.72,115
2004/12/2,11:45:00,5830.70,5830.70,5830.70,5830.70,115
2004/12/2,11:46:00,5832.54,5832.54,5832.54,5832.54,106
2004/12/2,11:47:00,5835.84,5835.84,5835.84,5835.84,83
2004/12/2,11:48:00,5833.42,5833.42,5833.42,5833.42,178
2004/12/2,11:49:00,5835.37,5835.37,5835.37,5835.37,97
2004/12/2,11:50:00,5835.56,5835.56,5835.56,5835.56,154
2004/12/2,11:51:00,5836.02,5836.02,5836.02,5836.02,103
2004/12/2,11:52:00,5835.04,5835.04,5835.04,5835.04,230
2004/12/2,11:53:00,5841.88,5841.88,5841.88,5841.88,150
2004/12/2,11:54:00,5838.53,5838.53,5838.53,5838.53,115
2004/12/2,11:55:00,5843.20,5843.20,5843.20,5843.20,177
2004/12/2,11:56:00,5838.38,5838.38,5838.38,5838.38,168
2004/12/2,11:57:00,5841.65,5841.65,5841.65,5841.65,236
2004/12/2,11:58:00,5842.97,5842.97,5842.97,5842.97,136
2004/12/2,11:59:00,5840.86,5840.86,5840.86,5840.86,67
2004/12/2,12:00:00,5841.88,5841.88,5841.88,5841.88,103
2004/12/2,12:01:00,5839.78,5839.78,5839.78,5839.78,132
2004/12/2,12:02:00,5843.06,5843.06,5843.06,5843.06,85
2004/12/2,12:03:00,5842.66,5842.66,5842.66,5842.66,77
2004/12/2,12:04:00,5839.92,5839.92,5839.92,5839.92,76
2004/12/2,12:05:00,5836.43,5836.43,5836.43,5836.43,101
2004/12/2,12:06:00,5837.59,5837.59,5837.59,5837.59,72
2004/12/2,12:07:00,5837.59,5837.59,5837.59,5837.59,93
2004/12/2,12:08:00,5839.57,5839.57,5839.57,5839.57,128
2004/12/2,12:09:00,5842.26,5842.26,5842.26,5842.26,71
2004/12/2,12:10:00,5842.70,5842.70,5842.70,5842.70,78
2004/12/2,12:11:00,5843.69,5843.69,5843.69,5843.69,91
2004/12/2,12:12:00,5839.83,5839.83,5839.83,5839.83,86
2004/12/2,12:13:00,5843.30,5843.30,5843.30,5843.30,130
2004/12/2,12:14:00,5841.95,5841.95,5841.95,5841.95,152
2004/12/2,12:15:00,5841.27,5841.27,5841.27,5841.27,111
2004/12/2,12:16:00,5839.26,5839.26,5839.26,5839.26,148
2004/12/2,12:17:00,5838.05,5838.05,5838.05,5838.05,99
2004/12/2,12:18:00,5838.07,5838.07,5838.07,5838.07,108
2004/12/2,12:19:00,5837.46,5837.46,5837.46,5837.46,94
2004/12/2,12:20:00,5839.15,5839.15,5839.15,5839.15,79
2004/12/2,12:21:00,5835.15,5835.15,5835.15,5835.15,110
2004/12/2,12:22:00,5839.72,5839.72,5839.72,5839.72,143
2004/12/2,12:23:00,5837.96,5837.96,5837.96,5837.96,77
2004/12/2,12:24:00,5839.93,5839.93,5839.93,5839.93,140
2004/12/2,12:25:00,5841.68,5841.68,5841.68,5841.68,92
2004/12/2,12:26:00,5837.63,5837.63,5837.63,5837.63,74
2004/12/2,12:27:00,5837.21,5837.21,5837.21,5837.21,109
2004/12/2,12:28:00,5835.01,5835.01,5835.01,5835.01,117
2004/12/2,12:29:00,5834.12,5834.12,5834.12,5834.12,149
2004/12/2,12:30:00,5833.93,5833.93,5833.93,5833.93,105
2004/12/2,12:31:00,5834.19,5834.19,5834.19,5834.19,210
2004/12/2,12:32:00,5834.47,5834.47,5834.47,5834.47,117
2004/12/2,12:33:00,5831.58,5831.58,5831.58,5831.58,84
2004/12/2,12:34:00,5828.58,5828.58,5828.58,5828.58,139
2004/12/2,12:35:00,5832.51,5832.51,5832.51,5832.51,163
2004/12/2,12:36:00,5830.80,5830.80,5830.80,5830.80,179
2004/12/2,12:37:00,5832.92,5832.92,5832.92,5832.92,81
2004/12/2,12:38:00,5828.21,5828.21,5828.21,5828.21,118
2004/12/2,12:39:00,5830.83,5830.83,5830.83,5830.83,121
2004/12/2,12:40:00,5827.92,5827.92,5827.92,5827.92,95
2004/12/2,12:41:00,5827.51,5827.51,5827.51,5827.51,100
2004/12/2,12:42:00,5828.94,5828.94,5828.94,5828.94,89
2004/12/2,12:43:00,5828.48,5828.48,5828.48,5828.48,121
2004/12/2,12:44:00,5829.69,5829.69,5829.69,5829.69,99
2004/12/2,12:45:00,5831.92,5831.92,5831.92,5831.92,91
2004/12/2,12:46:00,5832.45,5832.45,5832.45,5832.45,107
2004/12/2,12:47:00,5826.51,5826.51,5826.51,5826.51,108
2004/12/2,12:48:00,5836.64,5836.64,5836.64,5836.64,173
2004/12/2,12:49:00,5833.19,5833.19,5833.19,5833.19,121
2004/12/2,12:50:00,5836.40,5836.40,5836.40,5836.40,250
2004/12/2,12:51:00,5843.11,5843.11,5843.11,5843.11,209
2004/12/2,12:52:00,5842.07,5842.07,5842.07,5842.07,211
2004/12/2,12:53:00,5843.50,5843.50,5843.50,5843.50,174
2004/12/2,12:54:00,5842.02,5842.02,5842.02,5842.02,182
2004/12/2,12:55:00,5843.24,5843.24,5843.24,5843.24,112
2004/12/2,12:56:00,5842.83,5842.83,5842.83,5842.83,97
2004/12/2,12:57:00,5842.96,5842.96,5842.96,5842.96,92
2004/12/2,12:58:00,5838.53,5838.53,5838.53,5838.53,109
2004/12/2,12:59:00,5845.73,5845.73,5845.73,5845.73,165
2004/12/2,13:00:00,5842.32,5842.32,5842.32,5842.32,118
2004/12/2,13:01:00,5838.20,5838.20,5838.20,5838.20,123
2004/12/2,13:02:00,5840.97,5840.97,5840.97,5840.97,150
2004/12/2,13:03:00,5838.40,5838.40,5838.40,5838.40,120
2004/12/2,13:04:00,5837.12,5837.12,5837.12,5837.12,191
2004/12/2,13:05:00,5840.84,5840.84,5840.84,5840.84,176
2004/12/2,13:06:00,5847.16,5847.16,5847.16,5847.16,149
2004/12/2,13:07:00,5842.66,5842.66,5842.66,5842.66,165
2004/12/2,13:08:00,5844.20,5844.20,5844.20,5844.20,203
2004/12/2,13:09:00,5841.70,5841.70,5841.70,5841.70,179
2004/12/2,13:10:00,5843.31,5843.31,5843.31,5843.31,204
2004/12/2,13:11:00,5844.30,5844.30,5844.30,5844.30,210
2004/12/2,13:12:00,5845.74,5845.74,5845.74,5845.74,199
2004/12/2,13:13:00,5846.75,5846.75,5846.75,5846.75,185
2004/12/2,13:14:00,5844.43,5844.43,5844.43,5844.43,182
2004/12/2,13:15:00,5846.68,5846.68,5846.68,5846.68,230
2004/12/2,13:16:00,5846.89,5846.89,5846.89,5846.89,243
2004/12/2,13:17:00,5846.99,5846.99,5846.99,5846.99,262
2004/12/2,13:18:00,5848.56,5848.56,5848.56,5848.56,256
2004/12/2,13:19:00,5846.24,5846.24,5846.24,5846.24,340
2004/12/2,13:20:00,5851.19,5851.19,5851.19,5851.19,297
2004/12/2,13:21:00,5857.05,5857.05,5857.05,5857.05,369
2004/12/2,13:22:00,5851.81,5851.81,5851.81,5851.81,543
2004/12/2,13:23:00,5851.91,5851.91,5851.91,5851.91,439
2004/12/2,13:24:00,5860.70,5860.70,5860.70,5860.70,538
2004/12/2,13:25:00,5860.12,5860.12,5860.12,5860.12,578
2004/12/2,13:26:00,5860.12,5860.12,5860.12,5860.12,0
2004/12/2,13:27:00,5860.12,5860.12,5860.12,5860.12,0
2004/12/2,13:28:00,5860.12,5860.12,5860.12,5860.12,0
2004/12/2,13:29:00,5860.12,5860.12,5860.12,5860.12,0
2004/12/2,13:30:00,5867.95,5867.95,5867.95,5867.95,4272
2004/12/3,09:00:00,5867.95,5867.95,5867.95,5867.95,96
2004/12/3,09:01:00,5869.51,5869.51,5869.51,5869.51,1867
2004/12/3,09:02:00,5867.47,5867.47,5867.47,5867.47,418
2004/12/3,09:03:00,5861.36,5861.36,5861.36,5861.36,374
2004/12/3,09:04:00,5861.05,5861.05,5861.05,5861.05,407
2004/12/3,09:05:00,5855.99,5855.99,5855.99,5855.99,299
2004/12/3,09:06:00,5859.90,5859.90,5859.90,5859.90,325
2004/12/3,09:07:00,5859.74,5859.74,5859.74,5859.74,330
2004/12/3,09:08:00,5861.56,5861.56,5861.56,5861.56,433
2004/12/3,09:09:00,5865.67,5865.67,5865.67,5865.67,371
2004/12/3,09:10:00,5864.50,5864.50,5864.50,5864.50,358
2004/12/3,09:11:00,5873.00,5873.00,5873.00,5873.00,383
2004/12/3,09:12:00,5873.07,5873.07,5873.07,5873.07,382
2004/12/3,09:13:00,5873.87,5873.87,5873.87,5873.87,367
2004/12/3,09:14:00,5873.04,5873.04,5873.04,5873.04,361
2004/12/3,09:15:00,5875.97,5875.97,5875.97,5875.97,271
2004/12/3,09:16:00,5872.23,5872.23,5872.23,5872.23,220
2004/12/3,09:17:00,5872.06,5872.06,5872.06,5872.06,311
2004/12/3,09:18:00,5878.93,5878.93,5878.93,5878.93,308
2004/12/3,09:19:00,5883.55,5883.55,5883.55,5883.55,251
2004/12/3,09:20:00,5879.38,5879.38,5879.38,5879.38,404
2004/12/3,09:21:00,5887.01,5887.01,5887.01,5887.01,464
2004/12/3,09:22:00,5889.13,5889.13,5889.13,5889.13,358
2004/12/3,09:23:00,5888.00,5888.00,5888.00,5888.00,414
2004/12/3,09:24:00,5891.67,5891.67,5891.67,5891.67,345
2004/12/3,09:25:00,5887.59,5887.59,5887.59,5887.59,400
2004/12/3,09:26:00,5891.29,5891.29,5891.29,5891.29,321
2004/12/3,09:27:00,5889.89,5889.89,5889.89,5889.89,379
2004/12/3,09:28:00,5887.61,5887.61,5887.61,5887.61,327
2004/12/3,09:29:00,5886.73,5886.73,5886.73,5886.73,248
2004/12/3,09:30:00,5886.00,5886.00,5886.00,5886.00,269
2004/12/3,09:31:00,5883.97,5883.97,5883.97,5883.97,280
2004/12/3,09:32:00,5882.82,5882.82,5882.82,5882.82,251
2004/12/3,09:33:00,5879.72,5879.72,5879.72,5879.72,216
2004/12/3,09:34:00,5879.72,5879.72,5879.72,5879.72,227
2004/12/3,09:35:00,5874.24,5874.24,5874.24,5874.24,225
2004/12/3,09:36:00,5877.13,5877.13,5877.13,5877.13,223
2004/12/3,09:37:00,5875.50,5875.50,5875.50,5875.50,209
2004/12/3,09:38:00,5868.55,5868.55,5868.55,5868.55,275
2004/12/3,09:39:00,5868.98,5868.98,5868.98,5868.98,233
2004/12/3,09:40:00,5865.61,5865.61,5865.61,5865.61,206
2004/12/3,09:41:00,5863.72,5863.72,5863.72,5863.72,271
2004/12/3,09:42:00,5860.71,5860.71,5860.71,5860.71,235
2004/12/3,09:43:00,5859.74,5859.74,5859.74,5859.74,316
2004/12/3,09:44:00,5852.50,5852.50,5852.50,5852.50,307
2004/12/3,09:45:00,5852.07,5852.07,5852.07,5852.07,266
2004/12/3,09:46:00,5853.93,5853.93,5853.93,5853.93,225
2004/12/3,09:47:00,5850.89,5850.89,5850.89,5850.89,230
2004/12/3,09:48:00,5854.41,5854.41,5854.41,5854.41,168
2004/12/3,09:49:00,5855.77,5855.77,5855.77,5855.77,171
2004/12/3,09:50:00,5857.92,5857.92,5857.92,5857.92,221
2004/12/3,09:51:00,5862.21,5862.21,5862.21,5862.21,188
2004/12/3,09:52:00,5859.97,5859.97,5859.97,5859.97,161
2004/12/3,09:53:00,5858.95,5858.95,5858.95,5858.95,129
2004/12/3,09:54:00,5857.38,5857.38,5857.38,5857.38,170
2004/12/3,09:55:00,5859.81,5859.81,5859.81,5859.81,97
2004/12/3,09:56:00,5860.20,5860.20,5860.20,5860.20,113
2004/12/3,09:57:00,5855.45,5855.45,5855.45,5855.45,94
2004/12/3,09:58:00,5855.54,5855.54,5855.54,5855.54,164
2004/12/3,09:59:00,5860.71,5860.71,5860.71,5860.71,99
2004/12/3,10:00:00,5862.15,5862.15,5862.15,5862.15,117
2004/12/3,10:01:00,5860.49,5860.49,5860.49,5860.49,130
2004/12/3,10:02:00,5863.37,5863.37,5863.37,5863.37,125
2004/12/3,10:03:00,5859.80,5859.80,5859.80,5859.80,100
2004/12/3,10:04:00,5860.24,5860.24,5860.24,5860.24,111
2004/12/3,10:05:00,5859.59,5859.59,5859.59,5859.59,146
2004/12/3,10:06:00,5861.26,5861.26,5861.26,5861.26,125
2004/12/3,10:07:00,5864.31,5864.31,5864.31,5864.31,157
2004/12/3,10:08:00,5863.97,5863.97,5863.97,5863.97,112
2004/12/3,10:09:00,5870.53,5870.53,5870.53,5870.53,125
2004/12/3,10:10:00,5865.27,5865.27,5865.27,5865.27,118
2004/12/3,10:11:00,5868.48,5868.48,5868.48,5868.48,100
2004/12/3,10:12:00,5868.93,5868.93,5868.93,5868.93,150
2004/12/3,10:13:00,5866.24,5866.24,5866.24,5866.24,151
2004/12/3,10:14:00,5867.10,5867.10,5867.10,5867.10,152
2004/12/3,10:15:00,5867.33,5867.33,5867.33,5867.33,113
2004/12/3,10:16:00,5866.05,5866.05,5866.05,5866.05,145
2004/12/3,10:17:00,5871.12,5871.12,5871.12,5871.12,180
2004/12/3,10:18:00,5866.86,5866.86,5866.86,5866.86,78
2004/12/3,10:19:00,5869.26,5869.26,5869.26,5869.26,122
2004/12/3,10:20:00,5867.90,5867.90,5867.90,5867.90,146
2004/12/3,10:21:00,5869.86,5869.86,5869.86,5869.86,307
2004/12/3,10:22:00,5872.86,5872.86,5872.86,5872.86,153
2004/12/3,10:23:00,5873.32,5873.32,5873.32,5873.32,146
2004/12/3,10:24:00,5868.49,5868.49,5868.49,5868.49,171
2004/12/3,10:25:00,5871.28,5871.28,5871.28,5871.28,138
2004/12/3,10:26:00,5870.50,5870.50,5870.50,5870.50,127
2004/12/3,10:27:00,5875.86,5875.86,5875.86,5875.86,116
2004/12/3,10:28:00,5874.32,5874.32,5874.32,5874.32,148
2004/12/3,10:29:00,5873.59,5873.59,5873.59,5873.59,108
2004/12/3,10:30:00,5873.25,5873.25,5873.25,5873.25,148
2004/12/3,10:31:00,5872.43,5872.43,5872.43,5872.43,95
2004/12/3,10:32:00,5869.49,5869.49,5869.49,5869.49,92
2004/12/3,10:33:00,5870.66,5870.66,5870.66,5870.66,86
2004/12/3,10:34:00,5870.77,5870.77,5870.77,5870.77,86
2004/12/3,10:35:00,5871.40,5871.40,5871.40,5871.40,87
2004/12/3,10:36:00,5869.37,5869.37,5869.37,5869.37,77
2004/12/3,10:37:00,5866.90,5866.90,5866.90,5866.90,92
2004/12/3,10:38:00,5867.17,5867.17,5867.17,5867.17,80
2004/12/3,10:39:00,5867.35,5867.35,5867.35,5867.35,103
2004/12/3,10:40:00,5869.07,5869.07,5869.07,5869.07,56
2004/12/3,10:41:00,5867.65,5867.65,5867.65,5867.65,82
2004/12/3,10:42:00,5869.55,5869.55,5869.55,5869.55,89
2004/12/3,10:43:00,5868.55,5868.55,5868.55,5868.55,75
2004/12/3,10:44:00,5865.87,5865.87,5865.87,5865.87,166
2004/12/3,10:45:00,5870.70,5870.70,5870.70,5870.70,102
2004/12/3,10:46:00,5865.05,5865.05,5865.05,5865.05,112
2004/12/3,10:47:00,5867.85,5867.85,5867.85,5867.85,85
2004/12/3,10:48:00,5868.95,5868.95,5868.95,5868.95,125
2004/12/3,10:49:00,5867.14,5867.14,5867.14,5867.14,158
2004/12/3,10:50:00,5865.65,5865.65,5865.65,5865.65,141
2004/12/3,10:51:00,5869.93,5869.93,5869.93,5869.93,75
2004/12/3,10:52:00,5865.51,5865.51,5865.51,5865.51,84
2004/12/3,10:53:00,5866.02,5866.02,5866.02,5866.02,124
2004/12/3,10:54:00,5868.76,5868.76,5868.76,5868.76,71
2004/12/3,10:55:00,5870.35,5870.35,5870.35,5870.35,83
2004/12/3,10:56:00,5869.35,5869.35,5869.35,5869.35,77
2004/12/3,10:57:00,5866.97,5866.97,5866.97,5866.97,141
2004/12/3,10:58:00,5868.57,5868.57,5868.57,5868.57,83
2004/12/3,10:59:00,5866.10,5866.10,5866.10,5866.10,98
2004/12/3,11:00:00,5870.37,5870.37,5870.37,5870.37,92
2004/12/3,11:01:00,5862.91,5862.91,5862.91,5862.91,73
2004/12/3,11:02:00,5862.90,5862.90,5862.90,5862.90,87
2004/12/3,11:03:00,5864.40,5864.40,5864.40,5864.40,134
2004/12/3,11:04:00,5864.19,5864.19,5864.19,5864.19,80
2004/12/3,11:05:00,5859.72,5859.72,5859.72,5859.72,83
2004/12/3,11:06:00,5863.13,5863.13,5863.13,5863.13,148
2004/12/3,11:07:00,5860.10,5860.10,5860.10,5860.10,176
2004/12/3,11:08:00,5857.98,5857.98,5857.98,5857.98,234
2004/12/3,11:09:00,5857.89,5857.89,5857.89,5857.89,191
2004/12/3,11:10:00,5858.55,5858.55,5858.55,5858.55,173
2004/12/3,11:11:00,5854.34,5854.34,5854.34,5854.34,150
2004/12/3,11:12:00,5852.38,5852.38,5852.38,5852.38,172
2004/12/3,11:13:00,5853.52,5853.52,5853.52,5853.52,209
2004/12/3,11:14:00,5853.01,5853.01,5853.01,5853.01,159
2004/12/3,11:15:00,5853.85,5853.85,5853.85,5853.85,141
2004/12/3,11:16:00,5853.33,5853.33,5853.33,5853.33,131
2004/12/3,11:17:00,5853.54,5853.54,5853.54,5853.54,140
2004/12/3,11:18:00,5855.53,5855.53,5855.53,5855.53,74
2004/12/3,11:19:00,5856.18,5856.18,5856.18,5856.18,91
2004/12/3,11:20:00,5856.91,5856.91,5856.91,5856.91,105
2004/12/3,11:21:00,5856.60,5856.60,5856.60,5856.60,92
2004/12/3,11:22:00,5856.79,5856.79,5856.79,5856.79,101
2004/12/3,11:23:00,5854.17,5854.17,5854.17,5854.17,91
2004/12/3,11:24:00,5855.41,5855.41,5855.41,5855.41,158
2004/12/3,11:25:00,5855.70,5855.70,5855.70,5855.70,121
2004/12/3,11:26:00,5855.40,5855.40,5855.40,5855.40,82
2004/12/3,11:27:00,5857.01,5857.01,5857.01,5857.01,98
2004/12/3,11:28:00,5857.19,5857.19,5857.19,5857.19,66
2004/12/3,11:29:00,5858.93,5858.93,5858.93,5858.93,78
2004/12/3,11:30:00,5858.23,5858.23,5858.23,5858.23,95
2004/12/3,11:31:00,5858.21,5858.21,5858.21,5858.21,98
2004/12/3,11:32:00,5858.14,5858.14,5858.14,5858.14,124
2004/12/3,11:33:00,5858.16,5858.16,5858.16,5858.16,106
2004/12/3,11:34:00,5858.39,5858.39,5858.39,5858.39,76
2004/12/3,11:35:00,5859.89,5859.89,5859.89,5859.89,127
2004/12/3,11:36:00,5859.34,5859.34,5859.34,5859.34,97
2004/12/3,11:37:00,5857.41,5857.41,5857.41,5857.41,83
2004/12/3,11:38:00,5861.92,5861.92,5861.92,5861.92,80
2004/12/3,11:39:00,5860.30,5860.30,5860.30,5860.30,112
2004/12/3,11:40:00,5857.46,5857.46,5857.46,5857.46,127
2004/12/3,11:41:00,5860.48,5860.48,5860.48,5860.48,98
2004/12/3,11:42:00,5859.22,5859.22,5859.22,5859.22,60
2004/12/3,11:43:00,5858.83,5858.83,5858.83,5858.83,148
2004/12/3,11:44:00,5859.13,5859.13,5859.13,5859.13,84
2004/12/3,11:45:00,5857.73,5857.73,5857.73,5857.73,89
2004/12/3,11:46:00,5859.37,5859.37,5859.37,5859.37,98
2004/12/3,11:47:00,5858.87,5858.87,5858.87,5858.87,107
2004/12/3,11:48:00,5858.62,5858.62,5858.62,5858.62,74
2004/12/3,11:49:00,5859.03,5859.03,5859.03,5859.03,95
2004/12/3,11:50:00,5860.56,5860.56,5860.56,5860.56,72
2004/12/3,11:51:00,5861.53,5861.53,5861.53,5861.53,107
2004/12/3,11:52:00,5860.39,5860.39,5860.39,5860.39,99
2004/12/3,11:53:00,5854.23,5854.23,5854.23,5854.23,94
2004/12/3,11:54:00,5857.25,5857.25,5857.25,5857.25,79
2004/12/3,11:55:00,5856.28,5856.28,5856.28,5856.28,92
2004/12/3,11:56:00,5859.72,5859.72,5859.72,5859.72,70
2004/12/3,11:57:00,5858.98,5858.98,5858.98,5858.98,77
2004/12/3,11:58:00,5859.51,5859.51,5859.51,5859.51,108
2004/12/3,11:59:00,5858.11,5858.11,5858.11,5858.11,145
2004/12/3,12:00:00,5861.70,5861.70,5861.70,5861.70,66
2004/12/3,12:01:00,5857.38,5857.38,5857.38,5857.38,239
2004/12/3,12:02:00,5858.63,5858.63,5858.63,5858.63,128
2004/12/3,12:03:00,5862.42,5862.42,5862.42,5862.42,182
2004/12/3,12:04:00,5870.36,5870.36,5870.36,5870.36,126
2004/12/3,12:05:00,5867.83,5867.83,5867.83,5867.83,251
2004/12/3,12:06:00,5867.30,5867.30,5867.30,5867.30,203
2004/12/3,12:07:00,5870.00,5870.00,5870.00,5870.00,166
2004/12/3,12:08:00,5871.13,5871.13,5871.13,5871.13,223
2004/12/3,12:09:00,5870.70,5870.70,5870.70,5870.70,213
2004/12/3,12:10:00,5869.85,5869.85,5869.85,5869.85,206
2004/12/3,12:11:00,5872.25,5872.25,5872.25,5872.25,205
2004/12/3,12:12:00,5870.50,5870.50,5870.50,5870.50,185
2004/12/3,12:13:00,5872.35,5872.35,5872.35,5872.35,302
2004/12/3,12:14:00,5875.46,5875.46,5875.46,5875.46,160
2004/12/3,12:15:00,5876.23,5876.23,5876.23,5876.23,270
2004/12/3,12:16:00,5880.51,5880.51,5880.51,5880.51,220
2004/12/3,12:17:00,5879.34,5879.34,5879.34,5879.34,236
2004/12/3,12:18:00,5877.79,5877.79,5877.79,5877.79,239
2004/12/3,12:19:00,5876.76,5876.76,5876.76,5876.76,205
2004/12/3,12:20:00,5879.56,5879.56,5879.56,5879.56,186
2004/12/3,12:21:00,5880.68,5880.68,5880.68,5880.68,183
2004/12/3,12:22:00,5879.71,5879.71,5879.71,5879.71,205
2004/12/3,12:23:00,5881.06,5881.06,5881.06,5881.06,178
2004/12/3,12:24:00,5879.58,5879.58,5879.58,5879.58,182
2004/12/3,12:25:00,5878.49,5878.49,5878.49,5878.49,105
2004/12/3,12:26:00,5879.97,5879.97,5879.97,5879.97,188
2004/12/3,12:27:00,5882.50,5882.50,5882.50,5882.50,123
2004/12/3,12:28:00,5885.09,5885.09,5885.09,5885.09,124
2004/12/3,12:29:00,5883.17,5883.17,5883.17,5883.17,126
2004/12/3,12:30:00,5880.59,5880.59,5880.59,5880.59,231
2004/12/3,12:31:00,5880.02,5880.02,5880.02,5880.02,213
2004/12/3,12:32:00,5882.94,5882.94,5882.94,5882.94,160
2004/12/3,12:33:00,5884.30,5884.30,5884.30,5884.30,100
2004/12/3,12:34:00,5881.63,5881.63,5881.63,5881.63,114
2004/12/3,12:35:00,5878.14,5878.14,5878.14,5878.14,213
2004/12/3,12:36:00,5879.96,5879.96,5879.96,5879.96,247
2004/12/3,12:37:00,5877.98,5877.98,5877.98,5877.98,216
2004/12/3,12:38:00,5879.82,5879.82,5879.82,5879.82,123
2004/12/3,12:39:00,5880.58,5880.58,5880.58,5880.58,99
2004/12/3,12:40:00,5881.02,5881.02,5881.02,5881.02,103
2004/12/3,12:41:00,5879.79,5879.79,5879.79,5879.79,136
2004/12/3,12:42:00,5880.07,5880.07,5880.07,5880.07,153
2004/12/3,12:43:00,5880.95,5880.95,5880.95,5880.95,136
2004/12/3,12:44:00,5883.66,5883.66,5883.66,5883.66,174
2004/12/3,12:45:00,5883.73,5883.73,5883.73,5883.73,152
2004/12/3,12:46:00,5885.79,5885.79,5885.79,5885.79,143
2004/12/3,12:47:00,5880.16,5880.16,5880.16,5880.16,130
2004/12/3,12:48:00,5880.66,5880.66,5880.66,5880.66,144
2004/12/3,12:49:00,5881.98,5881.98,5881.98,5881.98,140
2004/12/3,12:50:00,5877.26,5877.26,5877.26,5877.26,131
2004/12/3,12:51:00,5877.72,5877.72,5877.72,5877.72,169
2004/12/3,12:52:00,5877.26,5877.26,5877.26,5877.26,214
2004/12/3,12:53:00,5877.79,5877.79,5877.79,5877.79,221
2004/12/3,12:54:00,5880.09,5880.09,5880.09,5880.09,192
2004/12/3,12:55:00,5878.13,5878.13,5878.13,5878.13,142
2004/12/3,12:56:00,5880.28,5880.28,5880.28,5880.28,117
2004/12/3,12:57:00,5876.96,5876.96,5876.96,5876.96,128
2004/12/3,12:58:00,5879.64,5879.64,5879.64,5879.64,95
2004/12/3,12:59:00,5879.72,5879.72,5879.72,5879.72,132
2004/12/3,13:00:00,5878.56,5878.56,5878.56,5878.56,114
2004/12/3,13:01:00,5879.97,5879.97,5879.97,5879.97,110
2004/12/3,13:02:00,5880.51,5880.51,5880.51,5880.51,161
2004/12/3,13:03:00,5878.99,5878.99,5878.99,5878.99,127
2004/12/3,13:04:00,5875.09,5875.09,5875.09,5875.09,132
2004/12/3,13:05:00,5880.99,5880.99,5880.99,5880.99,119
2004/12/3,13:06:00,5881.90,5881.90,5881.90,5881.90,202
2004/12/3,13:07:00,5884.81,5884.81,5884.81,5884.81,177
2004/12/3,13:08:00,5886.89,5886.89,5886.89,5886.89,368
2004/12/3,13:09:00,5889.60,5889.60,5889.60,5889.60,244
2004/12/3,13:10:00,5889.48,5889.48,5889.48,5889.48,301
2004/12/3,13:11:00,5887.87,5887.87,5887.87,5887.87,341
2004/12/3,13:12:00,5888.35,5888.35,5888.35,5888.35,281
2004/12/3,13:13:00,5888.24,5888.24,5888.24,5888.24,224
2004/12/3,13:14:00,5886.56,5886.56,5886.56,5886.56,213
2004/12/3,13:15:00,5891.03,5891.03,5891.03,5891.03,269
2004/12/3,13:16:00,5889.22,5889.22,5889.22,5889.22,286
2004/12/3,13:17:00,5886.94,5886.94,5886.94,5886.94,296
2004/12/3,13:18:00,5885.67,5885.67,5885.67,5885.67,226
2004/12/3,13:19:00,5890.75,5890.75,5890.75,5890.75,319
2004/12/3,13:20:00,5882.44,5882.44,5882.44,5882.44,270
2004/12/3,13:21:00,5887.98,5887.98,5887.98,5887.98,252
2004/12/3,13:22:00,5886.34,5886.34,5886.34,5886.34,307
2004/12/3,13:23:00,5885.03,5885.03,5885.03,5885.03,337
2004/12/3,13:24:00,5886.45,5886.45,5886.45,5886.45,342
2004/12/3,13:25:00,5887.75,5887.75,5887.75,5887.75,296
2004/12/3,13:26:00,5887.75,5887.75,5887.75,5887.75,0
2004/12/3,13:27:00,5887.75,5887.75,5887.75,5887.75,0
2004/12/3,13:28:00,5887.75,5887.75,5887.75,5887.75,0
2004/12/3,13:29:00,5887.75,5887.75,5887.75,5887.75,0
2004/12/3,13:30:00,5893.27,5893.27,5893.27,5893.27,3784
2004/12/6,09:00:00,5893.27,5893.27,5893.27,5893.27,160
2004/12/6,09:01:00,5864.45,5864.45,5864.45,5864.45,1688
2004/12/6,09:02:00,5859.97,5859.97,5859.97,5859.97,334
2004/12/6,09:03:00,5859.19,5859.19,5859.19,5859.19,331
2004/12/6,09:04:00,5857.64,5857.64,5857.64,5857.64,324
2004/12/6,09:05:00,5860.61,5860.61,5860.61,5860.61,461
2004/12/6,09:06:00,5861.79,5861.79,5861.79,5861.79,287
2004/12/6,09:07:00,5866.15,5866.15,5866.15,5866.15,314
2004/12/6,09:08:00,5867.09,5867.09,5867.09,5867.09,270
2004/12/6,09:09:00,5867.40,5867.40,5867.40,5867.40,295
2004/12/6,09:10:00,5871.19,5871.19,5871.19,5871.19,344
2004/12/6,09:11:00,5870.86,5870.86,5870.86,5870.86,303
2004/12/6,09:12:00,5873.12,5873.12,5873.12,5873.12,248
2004/12/6,09:13:00,5871.57,5871.57,5871.57,5871.57,214
2004/12/6,09:14:00,5871.13,5871.13,5871.13,5871.13,229
2004/12/6,09:15:00,5873.55,5873.55,5873.55,5873.55,291
2004/12/6,09:16:00,5871.03,5871.03,5871.03,5871.03,403
2004/12/6,09:17:00,5873.85,5873.85,5873.85,5873.85,338
2004/12/6,09:18:00,5875.19,5875.19,5875.19,5875.19,247
2004/12/6,09:19:00,5878.40,5878.40,5878.40,5878.40,233
2004/12/6,09:20:00,5881.51,5881.51,5881.51,5881.51,402
2004/12/6,09:21:00,5880.44,5880.44,5880.44,5880.44,398
2004/12/6,09:22:00,5883.98,5883.98,5883.98,5883.98,441
2004/12/6,09:23:00,5890.51,5890.51,5890.51,5890.51,442
2004/12/6,09:24:00,5892.00,5892.00,5892.00,5892.00,518
2004/12/6,09:25:00,5892.51,5892.51,5892.51,5892.51,427
2004/12/6,09:26:00,5892.29,5892.29,5892.29,5892.29,363
2004/12/6,09:27:00,5892.86,5892.86,5892.86,5892.86,341
2004/12/6,09:28:00,5889.62,5889.62,5889.62,5889.62,220
2004/12/6,09:29:00,5885.07,5885.07,5885.07,5885.07,261
2004/12/6,09:30:00,5885.08,5885.08,5885.08,5885.08,269
2004/12/6,09:31:00,5881.22,5881.22,5881.22,5881.22,293
2004/12/6,09:32:00,5880.53,5880.53,5880.53,5880.53,299
2004/12/6,09:33:00,5880.45,5880.45,5880.45,5880.45,197
2004/12/6,09:34:00,5872.35,5872.35,5872.35,5872.35,236
2004/12/6,09:35:00,5876.61,5876.61,5876.61,5876.61,218
2004/12/6,09:36:00,5875.13,5875.13,5875.13,5875.13,236
2004/12/6,09:37:00,5879.55,5879.55,5879.55,5879.55,144
2004/12/6,09:38:00,5874.64,5874.64,5874.64,5874.64,212
2004/12/6,09:39:00,5879.75,5879.75,5879.75,5879.75,169
2004/12/6,09:40:00,5881.97,5881.97,5881.97,5881.97,153
2004/12/6,09:41:00,5878.63,5878.63,5878.63,5878.63,187
2004/12/6,09:42:00,5874.73,5874.73,5874.73,5874.73,266
2004/12/6,09:43:00,5874.84,5874.84,5874.84,5874.84,220
2004/12/6,09:44:00,5872.96,5872.96,5872.96,5872.96,186
2004/12/6,09:45:00,5873.77,5873.77,5873.77,5873.77,228
2004/12/6,09:46:00,5876.40,5876.40,5876.40,5876.40,136
2004/12/6,09:47:00,5879.06,5879.06,5879.06,5879.06,221
2004/12/6,09:48:00,5875.47,5875.47,5875.47,5875.47,320
2004/12/6,09:49:00,5879.79,5879.79,5879.79,5879.79,357
2004/12/6,09:50:00,5880.10,5880.10,5880.10,5880.10,430
2004/12/6,09:51:00,5883.51,5883.51,5883.51,5883.51,217
2004/12/6,09:52:00,5882.00,5882.00,5882.00,5882.00,315
2004/12/6,09:53:00,5879.23,5879.23,5879.23,5879.23,268
2004/12/6,09:54:00,5879.11,5879.11,5879.11,5879.11,215
2004/12/6,09:55:00,5879.08,5879.08,5879.08,5879.08,209
2004/12/6,09:56:00,5879.65,5879.65,5879.65,5879.65,220
2004/12/6,09:57:00,5879.58,5879.58,5879.58,5879.58,181
2004/12/6,09:58:00,5883.01,5883.01,5883.01,5883.01,139
2004/12/6,09:59:00,5880.71,5880.71,5880.71,5880.71,165
2004/12/6,10:00:00,5880.20,5880.20,5880.20,5880.20,189
2004/12/6,10:01:00,5880.24,5880.24,5880.24,5880.24,187
2004/12/6,10:02:00,5879.25,5879.25,5879.25,5879.25,252
2004/12/6,10:03:00,5880.16,5880.16,5880.16,5880.16,144
2004/12/6,10:04:00,5882.80,5882.80,5882.80,5882.80,166
2004/12/6,10:05:00,5886.12,5886.12,5886.12,5886.12,156
2004/12/6,10:06:00,5882.05,5882.05,5882.05,5882.05,139
2004/12/6,10:07:00,5888.89,5888.89,5888.89,5888.89,164
2004/12/6,10:08:00,5889.57,5889.57,5889.57,5889.57,140
2004/12/6,10:09:00,5889.63,5889.63,5889.63,5889.63,218
2004/12/6,10:10:00,5892.27,5892.27,5892.27,5892.27,267
2004/12/6,10:11:00,5893.28,5893.28,5893.28,5893.28,276
2004/12/6,10:12:00,5894.43,5894.43,5894.43,5894.43,301
2004/12/6,10:13:00,5897.05,5897.05,5897.05,5897.05,268
2004/12/6,10:14:00,5896.86,5896.86,5896.86,5896.86,254
2004/12/6,10:15:00,5900.02,5900.02,5900.02,5900.02,232
2004/12/6,10:16:00,5900.34,5900.34,5900.34,5900.34,332
2004/12/6,10:17:00,5904.95,5904.95,5904.95,5904.95,310
2004/12/6,10:18:00,5907.82,5907.82,5907.82,5907.82,270
2004/12/6,10:19:00,5905.20,5905.20,5905.20,5905.20,424
2004/12/6,10:20:00,5907.80,5907.80,5907.80,5907.80,236
2004/12/6,10:21:00,5910.54,5910.54,5910.54,5910.54,292
2004/12/6,10:22:00,5909.19,5909.19,5909.19,5909.19,378
2004/12/6,10:23:00,5913.75,5913.75,5913.75,5913.75,296
2004/12/6,10:24:00,5915.06,5915.06,5915.06,5915.06,260
2004/12/6,10:25:00,5920.71,5920.71,5920.71,5920.71,285
2004/12/6,10:26:00,5917.29,5917.29,5917.29,5917.29,314
2004/12/6,10:27:00,5920.68,5920.68,5920.68,5920.68,300
2004/12/6,10:28:00,5920.17,5920.17,5920.17,5920.17,372
2004/12/6,10:29:00,5915.49,5915.49,5915.49,5915.49,324
2004/12/6,10:30:00,5918.65,5918.65,5918.65,5918.65,257
2004/12/6,10:31:00,5916.01,5916.01,5916.01,5916.01,255
2004/12/6,10:32:00,5922.80,5922.80,5922.80,5922.80,303
2004/12/6,10:33:00,5921.11,5921.11,5921.11,5921.11,212
2004/12/6,10:34:00,5921.13,5921.13,5921.13,5921.13,225
2004/12/6,10:35:00,5917.00,5917.00,5917.00,5917.00,172
2004/12/6,10:36:00,5918.62,5918.62,5918.62,5918.62,220
2004/12/6,10:37:00,5917.08,5917.08,5917.08,5917.08,208
2004/12/6,10:38:00,5914.30,5914.30,5914.30,5914.30,240
2004/12/6,10:39:00,5915.10,5915.10,5915.10,5915.10,259
2004/12/6,10:40:00,5912.41,5912.41,5912.41,5912.41,337
2004/12/6,10:41:00,5912.84,5912.84,5912.84,5912.84,170
2004/12/6,10:42:00,5909.98,5909.98,5909.98,5909.98,160
2004/12/6,10:43:00,5912.19,5912.19,5912.19,5912.19,144
2004/12/6,10:44:00,5912.34,5912.34,5912.34,5912.34,177
2004/12/6,10:45:00,5917.94,5917.94,5917.94,5917.94,157
2004/12/6,10:46:00,5916.87,5916.87,5916.87,5916.87,195
2004/12/6,10:47:00,5914.33,5914.33,5914.33,5914.33,166
2004/12/6,10:48:00,5912.78,5912.78,5912.78,5912.78,159
2004/12/6,10:49:00,5912.64,5912.64,5912.64,5912.64,154
2004/12/6,10:50:00,5910.56,5910.56,5910.56,5910.56,235
2004/12/6,10:51:00,5910.90,5910.90,5910.90,5910.90,179
2004/12/6,10:52:00,5907.43,5907.43,5907.43,5907.43,173
2004/12/6,10:53:00,5910.90,5910.90,5910.90,5910.90,253
2004/12/6,10:54:00,5909.88,5909.88,5909.88,5909.88,195
2004/12/6,10:55:00,5909.95,5909.95,5909.95,5909.95,156
2004/12/6,10:56:00,5912.64,5912.64,5912.64,5912.64,103
2004/12/6,10:57:00,5911.17,5911.17,5911.17,5911.17,129
2004/12/6,10:58:00,5913.26,5913.26,5913.26,5913.26,111
2004/12/6,10:59:00,5915.54,5915.54,5915.54,5915.54,105
2004/12/6,11:00:00,5913.75,5913.75,5913.75,5913.75,88
2004/12/6,11:01:00,5914.45,5914.45,5914.45,5914.45,106
2004/12/6,11:02:00,5912.68,5912.68,5912.68,5912.68,119
2004/12/6,11:03:00,5910.73,5910.73,5910.73,5910.73,98
2004/12/6,11:04:00,5910.80,5910.80,5910.80,5910.80,118
2004/12/6,11:05:00,5910.10,5910.10,5910.10,5910.10,90
2004/12/6,11:06:00,5910.21,5910.21,5910.21,5910.21,147
2004/12/6,11:07:00,5910.92,5910.92,5910.92,5910.92,113
2004/12/6,11:08:00,5910.53,5910.53,5910.53,5910.53,84
2004/12/6,11:09:00,5911.52,5911.52,5911.52,5911.52,114
2004/12/6,11:10:00,5910.10,5910.10,5910.10,5910.10,97
2004/12/6,11:11:00,5911.35,5911.35,5911.35,5911.35,82
2004/12/6,11:12:00,5912.89,5912.89,5912.89,5912.89,113
2004/12/6,11:13:00,5912.98,5912.98,5912.98,5912.98,112
2004/12/6,11:14:00,5912.82,5912.82,5912.82,5912.82,98
2004/12/6,11:15:00,5904.50,5904.50,5904.50,5904.50,431
2004/12/6,11:16:00,5903.67,5903.67,5903.67,5903.67,217
2004/12/6,11:17:00,5902.59,5902.59,5902.59,5902.59,191
2004/12/6,11:18:00,5901.97,5901.97,5901.97,5901.97,151
2004/12/6,11:19:00,5900.93,5900.93,5900.93,5900.93,104
2004/12/6,11:20:00,5901.08,5901.08,5901.08,5901.08,136
2004/12/6,11:21:00,5902.87,5902.87,5902.87,5902.87,127
2004/12/6,11:22:00,5901.49,5901.49,5901.49,5901.49,118
2004/12/6,11:23:00,5906.82,5906.82,5906.82,5906.82,96
2004/12/6,11:24:00,5902.71,5902.71,5902.71,5902.71,101
2004/12/6,11:25:00,5902.29,5902.29,5902.29,5902.29,109
2004/12/6,11:26:00,5902.37,5902.37,5902.37,5902.37,98
2004/12/6,11:27:00,5904.24,5904.24,5904.24,5904.24,79
2004/12/6,11:28:00,5903.26,5903.26,5903.26,5903.26,99
2004/12/6,11:29:00,5901.18,5901.18,5901.18,5901.18,91
2004/12/6,11:30:00,5902.52,5902.52,5902.52,5902.52,84
2004/12/6,11:31:00,5904.04,5904.04,5904.04,5904.04,86
2004/12/6,11:32:00,5902.20,5902.20,5902.20,5902.20,95
2004/12/6,11:33:00,5903.14,5903.14,5903.14,5903.14,73
2004/12/6,11:34:00,5906.65,5906.65,5906.65,5906.65,108
2004/12/6,11:35:00,5902.91,5902.91,5902.91,5902.91,78
2004/12/6,11:36:00,5904.65,5904.65,5904.65,5904.65,67
2004/12/6,11:37:00,5904.54,5904.54,5904.54,5904.54,97
2004/12/6,11:38:00,5908.13,5908.13,5908.13,5908.13,69
2004/12/6,11:39:00,5912.20,5912.20,5912.20,5912.20,129
2004/12/6,11:40:00,5909.18,5909.18,5909.18,5909.18,111
2004/12/6,11:41:00,5908.64,5908.64,5908.64,5908.64,160
2004/12/6,11:42:00,5908.53,5908.53,5908.53,5908.53,57
2004/12/6,11:43:00,5907.92,5907.92,5907.92,5907.92,89
2004/12/6,11:44:00,5911.11,5911.11,5911.11,5911.11,91
2004/12/6,11:45:00,5907.89,5907.89,5907.89,5907.89,90
2004/12/6,11:46:00,5904.75,5904.75,5904.75,5904.75,81
2004/12/6,11:47:00,5907.90,5907.90,5907.90,5907.90,56
2004/12/6,11:48:00,5908.25,5908.25,5908.25,5908.25,66
2004/12/6,11:49:00,5907.22,5907.22,5907.22,5907.22,110
2004/12/6,11:50:00,5907.47,5907.47,5907.47,5907.47,58
2004/12/6,11:51:00,5905.08,5905.08,5905.08,5905.08,69
2004/12/6,11:52:00,5906.91,5906.91,5906.91,5906.91,102
2004/12/6,11:53:00,5908.31,5908.31,5908.31,5908.31,129
2004/12/6,11:54:00,5904.27,5904.27,5904.27,5904.27,66
2004/12/6,11:55:00,5908.17,5908.17,5908.17,5908.17,62
2004/12/6,11:56:00,5909.26,5909.26,5909.26,5909.26,82
2004/12/6,11:57:00,5909.40,5909.40,5909.40,5909.40,69
2004/12/6,11:58:00,5910.61,5910.61,5910.61,5910.61,78
2004/12/6,11:59:00,5910.62,5910.62,5910.62,5910.62,97
2004/12/6,12:00:00,5908.45,5908.45,5908.45,5908.45,83
2004/12/6,12:01:00,5908.69,5908.69,5908.69,5908.69,84
2004/12/6,12:02:00,5910.79,5910.79,5910.79,5910.79,99
2004/12/6,12:03:00,5910.78,5910.78,5910.78,5910.78,66
2004/12/6,12:04:00,5908.47,5908.47,5908.47,5908.47,72
2004/12/6,12:05:00,5914.40,5914.40,5914.40,5914.40,196
2004/12/6,12:06:00,5914.29,5914.29,5914.29,5914.29,113
2004/12/6,12:07:00,5911.47,5911.47,5911.47,5911.47,84
2004/12/6,12:08:00,5908.87,5908.87,5908.87,5908.87,101
2004/12/6,12:09:00,5909.34,5909.34,5909.34,5909.34,105
2004/12/6,12:10:00,5907.86,5907.86,5907.86,5907.86,84
2004/12/6,12:11:00,5902.78,5902.78,5902.78,5902.78,116
2004/12/6,12:12:00,5900.01,5900.01,5900.01,5900.01,486
2004/12/6,12:13:00,5899.95,5899.95,5899.95,5899.95,238
2004/12/6,12:14:00,5899.90,5899.90,5899.90,5899.90,412
2004/12/6,12:15:00,5899.18,5899.18,5899.18,5899.18,200
2004/12/6,12:16:00,5900.73,5900.73,5900.73,5900.73,240
2004/12/6,12:17:00,5898.20,5898.20,5898.20,5898.20,125
2004/12/6,12:18:00,5896.95,5896.95,5896.95,5896.95,128
2004/12/6,12:19:00,5902.07,5902.07,5902.07,5902.07,119
2004/12/6,12:20:00,5902.09,5902.09,5902.09,5902.09,81
2004/12/6,12:21:00,5898.34,5898.34,5898.34,5898.34,94
2004/12/6,12:22:00,5902.04,5902.04,5902.04,5902.04,139
2004/12/6,12:23:00,5903.50,5903.50,5903.50,5903.50,155
2004/12/6,12:24:00,5903.83,5903.83,5903.83,5903.83,221
2004/12/6,12:25:00,5905.65,5905.65,5905.65,5905.65,195
2004/12/6,12:26:00,5905.95,5905.95,5905.95,5905.95,173
2004/12/6,12:27:00,5912.30,5912.30,5912.30,5912.30,172
2004/12/6,12:28:00,5912.28,5912.28,5912.28,5912.28,134
2004/12/6,12:29:00,5906.65,5906.65,5906.65,5906.65,228
2004/12/6,12:30:00,5905.15,5905.15,5905.15,5905.15,101
2004/12/6,12:31:00,5905.91,5905.91,5905.91,5905.91,185
2004/12/6,12:32:00,5900.12,5900.12,5900.12,5900.12,139
2004/12/6,12:33:00,5899.91,5899.91,5899.91,5899.91,153
2004/12/6,12:34:00,5903.20,5903.20,5903.20,5903.20,177
2004/12/6,12:35:00,5901.01,5901.01,5901.01,5901.01,113
2004/12/6,12:36:00,5901.37,5901.37,5901.37,5901.37,102
2004/12/6,12:37:00,5903.01,5903.01,5903.01,5903.01,117
2004/12/6,12:38:00,5901.74,5901.74,5901.74,5901.74,96
2004/12/6,12:39:00,5900.17,5900.17,5900.17,5900.17,117
2004/12/6,12:40:00,5897.37,5897.37,5897.37,5897.37,140
2004/12/6,12:41:00,5896.76,5896.76,5896.76,5896.76,133
2004/12/6,12:42:00,5899.38,5899.38,5899.38,5899.38,125
2004/12/6,12:43:00,5897.37,5897.37,5897.37,5897.37,162
2004/12/6,12:44:00,5895.68,5895.68,5895.68,5895.68,194
2004/12/6,12:45:00,5895.52,5895.52,5895.52,5895.52,177
2004/12/6,12:46:00,5902.91,5902.91,5902.91,5902.91,161
2004/12/6,12:47:00,5899.48,5899.48,5899.48,5899.48,119
2004/12/6,12:48:00,5899.06,5899.06,5899.06,5899.06,113
2004/12/6,12:49:00,5902.05,5902.05,5902.05,5902.05,156
2004/12/6,12:50:00,5900.23,5900.23,5900.23,5900.23,148
2004/12/6,12:51:00,5898.18,5898.18,5898.18,5898.18,199
2004/12/6,12:52:00,5895.88,5895.88,5895.88,5895.88,142
2004/12/6,12:53:00,5898.13,5898.13,5898.13,5898.13,188
2004/12/6,12:54:00,5892.71,5892.71,5892.71,5892.71,141
2004/12/6,12:55:00,5896.80,5896.80,5896.80,5896.80,116
2004/12/6,12:56:00,5893.15,5893.15,5893.15,5893.15,145
2004/12/6,12:57:00,5896.10,5896.10,5896.10,5896.10,171
2004/12/6,12:58:00,5892.51,5892.51,5892.51,5892.51,143
2004/12/6,12:59:00,5891.78,5891.78,5891.78,5891.78,131
2004/12/6,13:00:00,5896.69,5896.69,5896.69,5896.69,174
2004/12/6,13:01:00,5896.32,5896.32,5896.32,5896.32,229
2004/12/6,13:02:00,5897.15,5897.15,5897.15,5897.15,141
2004/12/6,13:03:00,5900.81,5900.81,5900.81,5900.81,170
2004/12/6,13:04:00,5900.44,5900.44,5900.44,5900.44,134
2004/12/6,13:05:00,5902.80,5902.80,5902.80,5902.80,123
2004/12/6,13:06:00,5903.62,5903.62,5903.62,5903.62,116
2004/12/6,13:07:00,5899.75,5899.75,5899.75,5899.75,125
2004/12/6,13:08:00,5898.50,5898.50,5898.50,5898.50,96
2004/12/6,13:09:00,5900.34,5900.34,5900.34,5900.34,119
2004/12/6,13:10:00,5903.85,5903.85,5903.85,5903.85,193
2004/12/6,13:11:00,5903.74,5903.74,5903.74,5903.74,115
2004/12/6,13:12:00,5902.17,5902.17,5902.17,5902.17,174
2004/12/6,13:13:00,5905.86,5905.86,5905.86,5905.86,140
2004/12/6,13:14:00,5901.98,5901.98,5901.98,5901.98,148
2004/12/6,13:15:00,5903.63,5903.63,5903.63,5903.63,205
2004/12/6,13:16:00,5900.35,5900.35,5900.35,5900.35,145
2004/12/6,13:17:00,5902.34,5902.34,5902.34,5902.34,164
2004/12/6,13:18:00,5901.23,5901.23,5901.23,5901.23,259
2004/12/6,13:19:00,5904.32,5904.32,5904.32,5904.32,251
2004/12/6,13:20:00,5900.76,5900.76,5900.76,5900.76,194
2004/12/6,13:21:00,5898.12,5898.12,5898.12,5898.12,239
2004/12/6,13:22:00,5899.10,5899.10,5899.10,5899.10,295
2004/12/6,13:23:00,5899.18,5899.18,5899.18,5899.18,351
2004/12/6,13:24:00,5901.00,5901.00,5901.00,5901.00,364
2004/12/6,13:25:00,5894.67,5894.67,5894.67,5894.67,379
2004/12/6,13:26:00,5894.66,5894.66,5894.66,5894.66,0
2004/12/6,13:27:00,5894.66,5894.66,5894.66,5894.66,0
2004/12/6,13:28:00,5894.66,5894.66,5894.66,5894.66,0
2004/12/6,13:29:00,5894.66,5894.66,5894.66,5894.66,0
2004/12/6,13:30:00,5919.17,5919.17,5919.17,5919.17,4187
2004/12/7,09:00:00,5919.17,5919.17,5919.17,5919.17,164
2004/12/7,09:01:00,5907.87,5907.87,5907.87,5907.87,4728
2004/12/7,09:02:00,5905.68,5905.68,5905.68,5905.68,350
2004/12/7,09:03:00,5906.25,5906.25,5906.25,5906.25,279
2004/12/7,09:04:00,5909.73,5909.73,5909.73,5909.73,302
2004/12/7,09:05:00,5907.99,5907.99,5907.99,5907.99,323
2004/12/7,09:06:00,5908.26,5908.26,5908.26,5908.26,303
2004/12/7,09:07:00,5906.95,5906.95,5906.95,5906.95,279
2004/12/7,09:08:00,5902.90,5902.90,5902.90,5902.90,401
2004/12/7,09:09:00,5899.93,5899.93,5899.93,5899.93,331
2004/12/7,09:10:00,5898.36,5898.36,5898.36,5898.36,308
2004/12/7,09:11:00,5895.55,5895.55,5895.55,5895.55,286
2004/12/7,09:12:00,5895.62,5895.62,5895.62,5895.62,323
2004/12/7,09:13:00,5891.13,5891.13,5891.13,5891.13,329
2004/12/7,09:14:00,5888.22,5888.22,5888.22,5888.22,277
2004/12/7,09:15:00,5885.80,5885.80,5885.80,5885.80,284
2004/12/7,09:16:00,5886.74,5886.74,5886.74,5886.74,227
2004/12/7,09:17:00,5888.58,5888.58,5888.58,5888.58,271
2004/12/7,09:18:00,5893.35,5893.35,5893.35,5893.35,234
2004/12/7,09:19:00,5895.81,5895.81,5895.81,5895.81,259
2004/12/7,09:20:00,5894.28,5894.28,5894.28,5894.28,285
2004/12/7,09:21:00,5895.31,5895.31,5895.31,5895.31,257
2004/12/7,09:22:00,5900.46,5900.46,5900.46,5900.46,442
2004/12/7,09:23:00,5898.78,5898.78,5898.78,5898.78,276
2004/12/7,09:24:00,5899.12,5899.12,5899.12,5899.12,209
2004/12/7,09:25:00,5898.19,5898.19,5898.19,5898.19,334
2004/12/7,09:26:00,5900.06,5900.06,5900.06,5900.06,225
2004/12/7,09:27:00,5903.48,5903.48,5903.48,5903.48,207
2004/12/7,09:28:00,5903.21,5903.21,5903.21,5903.21,292
2004/12/7,09:29:00,5904.93,5904.93,5904.93,5904.93,211
2004/12/7,09:30:00,5902.33,5902.33,5902.33,5902.33,155
2004/12/7,09:31:00,5898.99,5898.99,5898.99,5898.99,210
2004/12/7,09:32:00,5897.63,5897.63,5897.63,5897.63,212
2004/12/7,09:33:00,5896.97,5896.97,5896.97,5896.97,246
2004/12/7,09:34:00,5897.32,5897.32,5897.32,5897.32,152
2004/12/7,09:35:00,5895.96,5895.96,5895.96,5895.96,148
2004/12/7,09:36:00,5895.85,5895.85,5895.85,5895.85,198
2004/12/7,09:37:00,5893.79,5893.79,5893.79,5893.79,147
2004/12/7,09:38:00,5897.65,5897.65,5897.65,5897.65,168
2004/12/7,09:39:00,5899.64,5899.64,5899.64,5899.64,136
2004/12/7,09:40:00,5896.19,5896.19,5896.19,5896.19,135
2004/12/7,09:41:00,5895.86,5895.86,5895.86,5895.86,118
2004/12/7,09:42:00,5899.72,5899.72,5899.72,5899.72,201
2004/12/7,09:43:00,5904.48,5904.48,5904.48,5904.48,187
2004/12/7,09:44:00,5905.00,5905.00,5905.00,5905.00,157
2004/12/7,09:45:00,5900.34,5900.34,5900.34,5900.34,231
2004/12/7,09:46:00,5901.11,5901.11,5901.11,5901.11,173
2004/12/7,09:47:00,5901.60,5901.60,5901.60,5901.60,150
2004/12/7,09:48:00,5900.44,5900.44,5900.44,5900.44,163
2004/12/7,09:49:00,5904.27,5904.27,5904.27,5904.27,154
2004/12/7,09:50:00,5901.80,5901.80,5901.80,5901.80,127
2004/12/7,09:51:00,5901.55,5901.55,5901.55,5901.55,126
2004/12/7,09:52:00,5902.50,5902.50,5902.50,5902.50,139
2004/12/7,09:53:00,5902.59,5902.59,5902.59,5902.59,128
2004/12/7,09:54:00,5901.53,5901.53,5901.53,5901.53,107
2004/12/7,09:55:00,5901.41,5901.41,5901.41,5901.41,117
2004/12/7,09:56:00,5901.08,5901.08,5901.08,5901.08,198
2004/12/7,09:57:00,5896.55,5896.55,5896.55,5896.55,283
2004/12/7,09:58:00,5894.17,5894.17,5894.17,5894.17,125
2004/12/7,09:59:00,5895.44,5895.44,5895.44,5895.44,153
2004/12/7,10:00:00,5892.08,5892.08,5892.08,5892.08,99
2004/12/7,10:01:00,5893.35,5893.35,5893.35,5893.35,97
2004/12/7,10:02:00,5894.63,5894.63,5894.63,5894.63,116
2004/12/7,10:03:00,5895.13,5895.13,5895.13,5895.13,103
2004/12/7,10:04:00,5893.33,5893.33,5893.33,5893.33,142
2004/12/7,10:05:00,5892.88,5892.88,5892.88,5892.88,125
2004/12/7,10:06:00,5892.40,5892.40,5892.40,5892.40,174
2004/12/7,10:07:00,5891.88,5891.88,5891.88,5891.88,172
2004/12/7,10:08:00,5891.69,5891.69,5891.69,5891.69,129
2004/12/7,10:09:00,5889.88,5889.88,5889.88,5889.88,136
2004/12/7,10:10:00,5895.56,5895.56,5895.56,5895.56,236
2004/12/7,10:11:00,5889.84,5889.84,5889.84,5889.84,129
2004/12/7,10:12:00,5890.51,5890.51,5890.51,5890.51,122
2004/12/7,10:13:00,5892.57,5892.57,5892.57,5892.57,143
2004/12/7,10:14:00,5892.55,5892.55,5892.55,5892.55,105
2004/12/7,10:15:00,5897.31,5897.31,5897.31,5897.31,159
2004/12/7,10:16:00,5894.89,5894.89,5894.89,5894.89,113
2004/12/7,10:17:00,5899.41,5899.41,5899.41,5899.41,178
2004/12/7,10:18:00,5895.13,5895.13,5895.13,5895.13,227
2004/12/7,10:19:00,5899.43,5899.43,5899.43,5899.43,190
2004/12/7,10:20:00,5901.90,5901.90,5901.90,5901.90,177
2004/12/7,10:21:00,5900.37,5900.37,5900.37,5900.37,158
2004/12/7,10:22:00,5900.41,5900.41,5900.41,5900.41,113
2004/12/7,10:23:00,5899.48,5899.48,5899.48,5899.48,153
2004/12/7,10:24:00,5903.13,5903.13,5903.13,5903.13,134
2004/12/7,10:25:00,5901.35,5901.35,5901.35,5901.35,140
2004/12/7,10:26:00,5901.03,5901.03,5901.03,5901.03,81
2004/12/7,10:27:00,5899.64,5899.64,5899.64,5899.64,71
2004/12/7,10:28:00,5898.48,5898.48,5898.48,5898.48,91
2004/12/7,10:29:00,5897.21,5897.21,5897.21,5897.21,97
2004/12/7,10:30:00,5898.02,5898.02,5898.02,5898.02,115
2004/12/7,10:31:00,5901.10,5901.10,5901.10,5901.10,96
2004/12/7,10:32:00,5899.40,5899.40,5899.40,5899.40,149
2004/12/7,10:33:00,5900.84,5900.84,5900.84,5900.84,142
2004/12/7,10:34:00,5902.34,5902.34,5902.34,5902.34,131
2004/12/7,10:35:00,5901.52,5901.52,5901.52,5901.52,100
2004/12/7,10:36:00,5901.18,5901.18,5901.18,5901.18,127
2004/12/7,10:37:00,5900.14,5900.14,5900.14,5900.14,92
2004/12/7,10:38:00,5890.98,5890.98,5890.98,5890.98,775
2004/12/7,10:39:00,5891.03,5891.03,5891.03,5891.03,150
2004/12/7,10:40:00,5891.03,5891.03,5891.03,5891.03,184
2004/12/7,10:41:00,5894.43,5894.43,5894.43,5894.43,161
2004/12/7,10:42:00,5891.21,5891.21,5891.21,5891.21,76
2004/12/7,10:43:00,5890.70,5890.70,5890.70,5890.70,119
2004/12/7,10:44:00,5892.04,5892.04,5892.04,5892.04,94
2004/12/7,10:45:00,5890.62,5890.62,5890.62,5890.62,63
2004/12/7,10:46:00,5889.01,5889.01,5889.01,5889.01,91
2004/12/7,10:47:00,5892.55,5892.55,5892.55,5892.55,75
2004/12/7,10:48:00,5893.32,5893.32,5893.32,5893.32,118
2004/12/7,10:49:00,5894.13,5894.13,5894.13,5894.13,79
2004/12/7,10:50:00,5895.25,5895.25,5895.25,5895.25,108
2004/12/7,10:51:00,5895.85,5895.85,5895.85,5895.85,95
2004/12/7,10:52:00,5894.63,5894.63,5894.63,5894.63,90
2004/12/7,10:53:00,5895.17,5895.17,5895.17,5895.17,83
2004/12/7,10:54:00,5893.17,5893.17,5893.17,5893.17,68
2004/12/7,10:55:00,5896.93,5896.93,5896.93,5896.93,101
2004/12/7,10:56:00,5896.87,5896.87,5896.87,5896.87,92
2004/12/7,10:57:00,5897.99,5897.99,5897.99,5897.99,94
2004/12/7,10:58:00,5894.99,5894.99,5894.99,5894.99,60
2004/12/7,10:59:00,5893.31,5893.31,5893.31,5893.31,98
2004/12/7,11:00:00,5893.41,5893.41,5893.41,5893.41,95
2004/12/7,11:01:00,5893.74,5893.74,5893.74,5893.74,91
2004/12/7,11:02:00,5892.27,5892.27,5892.27,5892.27,65
2004/12/7,11:03:00,5899.82,5899.82,5899.82,5899.82,59
2004/12/7,11:04:00,5900.80,5900.80,5900.80,5900.80,143
2004/12/7,11:05:00,5899.89,5899.89,5899.89,5899.89,112
2004/12/7,11:06:00,5901.24,5901.24,5901.24,5901.24,131
2004/12/7,11:07:00,5898.69,5898.69,5898.69,5898.69,101
2004/12/7,11:08:00,5901.40,5901.40,5901.40,5901.40,72
2004/12/7,11:09:00,5898.55,5898.55,5898.55,5898.55,103
2004/12/7,11:10:00,5898.99,5898.99,5898.99,5898.99,144
2004/12/7,11:11:00,5899.42,5899.42,5899.42,5899.42,135
2004/12/7,11:12:00,5901.02,5901.02,5901.02,5901.02,104
2004/12/7,11:13:00,5900.86,5900.86,5900.86,5900.86,192
2004/12/7,11:14:00,5900.56,5900.56,5900.56,5900.56,226
2004/12/7,11:15:00,5902.07,5902.07,5902.07,5902.07,188
2004/12/7,11:16:00,5904.25,5904.25,5904.25,5904.25,176
2004/12/7,11:17:00,5903.43,5903.43,5903.43,5903.43,245
2004/12/7,11:18:00,5905.54,5905.54,5905.54,5905.54,228
2004/12/7,11:19:00,5907.79,5907.79,5907.79,5907.79,262
2004/12/7,11:20:00,5904.44,5904.44,5904.44,5904.44,240
2004/12/7,11:21:00,5907.44,5907.44,5907.44,5907.44,178
2004/12/7,11:22:00,5916.03,5916.03,5916.03,5916.03,300
2004/12/7,11:23:00,5911.52,5911.52,5911.52,5911.52,149
2004/12/7,11:24:00,5909.77,5909.77,5909.77,5909.77,141
2004/12/7,11:25:00,5910.26,5910.26,5910.26,5910.26,134
2004/12/7,11:26:00,5910.71,5910.71,5910.71,5910.71,221
2004/12/7,11:27:00,5909.24,5909.24,5909.24,5909.24,137
2004/12/7,11:28:00,5909.92,5909.92,5909.92,5909.92,165
2004/12/7,11:29:00,5909.33,5909.33,5909.33,5909.33,150
2004/12/7,11:30:00,5907.23,5907.23,5907.23,5907.23,145
2004/12/7,11:31:00,5909.04,5909.04,5909.04,5909.04,96
2004/12/7,11:32:00,5906.09,5906.09,5906.09,5906.09,98
2004/12/7,11:33:00,5906.66,5906.66,5906.66,5906.66,91
2004/12/7,11:34:00,5905.37,5905.37,5905.37,5905.37,142
2004/12/7,11:35:00,5908.83,5908.83,5908.83,5908.83,94
2004/12/7,11:36:00,5903.29,5903.29,5903.29,5903.29,78
2004/12/7,11:37:00,5904.37,5904.37,5904.37,5904.37,146
2004/12/7,11:38:00,5904.29,5904.29,5904.29,5904.29,88
2004/12/7,11:39:00,5904.22,5904.22,5904.22,5904.22,112
2004/12/7,11:40:00,5902.89,5902.89,5902.89,5902.89,101
2004/12/7,11:41:00,5902.96,5902.96,5902.96,5902.96,138
2004/12/7,11:42:00,5907.49,5907.49,5907.49,5907.49,84
2004/12/7,11:43:00,5904.35,5904.35,5904.35,5904.35,92
2004/12/7,11:44:00,5902.13,5902.13,5902.13,5902.13,79
2004/12/7,11:45:00,5901.44,5901.44,5901.44,5901.44,86
2004/12/7,11:46:00,5902.35,5902.35,5902.35,5902.35,127
2004/12/7,11:47:00,5903.95,5903.95,5903.95,5903.95,132
2004/12/7,11:48:00,5905.89,5905.89,5905.89,5905.89,115
2004/12/7,11:49:00,5904.49,5904.49,5904.49,5904.49,85
2004/12/7,11:50:00,5902.36,5902.36,5902.36,5902.36,64
2004/12/7,11:51:00,5902.01,5902.01,5902.01,5902.01,114
2004/12/7,11:52:00,5902.28,5902.28,5902.28,5902.28,104
2004/12/7,11:53:00,5899.04,5899.04,5899.04,5899.04,90
2004/12/7,11:54:00,5899.85,5899.85,5899.85,5899.85,66
2004/12/7,11:55:00,5898.50,5898.50,5898.50,5898.50,141
2004/12/7,11:56:00,5901.45,5901.45,5901.45,5901.45,125
2004/12/7,11:57:00,5900.65,5900.65,5900.65,5900.65,127
2004/12/7,11:58:00,5898.67,5898.67,5898.67,5898.67,77
2004/12/7,11:59:00,5901.62,5901.62,5901.62,5901.62,72
2004/12/7,12:00:00,5902.31,5902.31,5902.31,5902.31,80
2004/12/7,12:01:00,5898.38,5898.38,5898.38,5898.38,55
2004/12/7,12:02:00,5897.24,5897.24,5897.24,5897.24,107
2004/12/7,12:03:00,5898.51,5898.51,5898.51,5898.51,92
2004/12/7,12:04:00,5901.10,5901.10,5901.10,5901.10,87
2004/12/7,12:05:00,5902.58,5902.58,5902.58,5902.58,97
2004/12/7,12:06:00,5902.22,5902.22,5902.22,5902.22,88
2004/12/7,12:07:00,5901.81,5901.81,5901.81,5901.81,139
2004/12/7,12:08:00,5899.54,5899.54,5899.54,5899.54,127
2004/12/7,12:09:00,5903.92,5903.92,5903.92,5903.92,148
2004/12/7,12:10:00,5907.85,5907.85,5907.85,5907.85,88
2004/12/7,12:11:00,5902.88,5902.88,5902.88,5902.88,93
2004/12/7,12:12:00,5903.85,5903.85,5903.85,5903.85,146
2004/12/7,12:13:00,5908.06,5908.06,5908.06,5908.06,174
2004/12/7,12:14:00,5910.39,5910.39,5910.39,5910.39,84
2004/12/7,12:15:00,5908.24,5908.24,5908.24,5908.24,77
2004/12/7,12:16:00,5908.40,5908.40,5908.40,5908.40,77
2004/12/7,12:17:00,5907.46,5907.46,5907.46,5907.46,122
2004/12/7,12:18:00,5908.00,5908.00,5908.00,5908.00,124
2004/12/7,12:19:00,5908.19,5908.19,5908.19,5908.19,205
2004/12/7,12:20:00,5909.51,5909.51,5909.51,5909.51,138
2004/12/7,12:21:00,5908.52,5908.52,5908.52,5908.52,124
2004/12/7,12:22:00,5906.04,5906.04,5906.04,5906.04,136
2004/12/7,12:23:00,5906.80,5906.80,5906.80,5906.80,165
2004/12/7,12:24:00,5907.40,5907.40,5907.40,5907.40,120
2004/12/7,12:25:00,5904.82,5904.82,5904.82,5904.82,125
2004/12/7,12:26:00,5906.74,5906.74,5906.74,5906.74,106
2004/12/7,12:27:00,5903.04,5903.04,5903.04,5903.04,112
2004/12/7,12:28:00,5903.60,5903.60,5903.60,5903.60,142
2004/12/7,12:29:00,5903.10,5903.10,5903.10,5903.10,98
2004/12/7,12:30:00,5906.06,5906.06,5906.06,5906.06,135
2004/12/7,12:31:00,5902.61,5902.61,5902.61,5902.61,88
2004/12/7,12:32:00,5902.36,5902.36,5902.36,5902.36,101
2004/12/7,12:33:00,5899.20,5899.20,5899.20,5899.20,125
2004/12/7,12:34:00,5901.50,5901.50,5901.50,5901.50,134
2004/12/7,12:35:00,5904.21,5904.21,5904.21,5904.21,73
2004/12/7,12:36:00,5901.41,5901.41,5901.41,5901.41,94
2004/12/7,12:37:00,5904.16,5904.16,5904.16,5904.16,87
2004/12/7,12:38:00,5901.51,5901.51,5901.51,5901.51,75
2004/12/7,12:39:00,5904.97,5904.97,5904.97,5904.97,129
2004/12/7,12:40:00,5903.27,5903.27,5903.27,5903.27,110
2004/12/7,12:41:00,5904.31,5904.31,5904.31,5904.31,121
2004/12/7,12:42:00,5908.36,5908.36,5908.36,5908.36,109
2004/12/7,12:43:00,5906.44,5906.44,5906.44,5906.44,162
2004/12/7,12:44:00,5911.96,5911.96,5911.96,5911.96,241
2004/12/7,12:45:00,5910.49,5910.49,5910.49,5910.49,181
2004/12/7,12:46:00,5911.02,5911.02,5911.02,5911.02,118
2004/12/7,12:47:00,5908.16,5908.16,5908.16,5908.16,95
2004/12/7,12:48:00,5906.82,5906.82,5906.82,5906.82,120
2004/12/7,12:49:00,5904.63,5904.63,5904.63,5904.63,268
2004/12/7,12:50:00,5907.94,5907.94,5907.94,5907.94,135
2004/12/7,12:51:00,5907.78,5907.78,5907.78,5907.78,100
2004/12/7,12:52:00,5908.03,5908.03,5908.03,5908.03,278
2004/12/7,12:53:00,5906.94,5906.94,5906.94,5906.94,229
2004/12/7,12:54:00,5909.94,5909.94,5909.94,5909.94,137
2004/12/7,12:55:00,5913.12,5913.12,5913.12,5913.12,310
2004/12/7,12:56:00,5910.85,5910.85,5910.85,5910.85,171
2004/12/7,12:57:00,5909.07,5909.07,5909.07,5909.07,146
2004/12/7,12:58:00,5912.04,5912.04,5912.04,5912.04,170
2004/12/7,12:59:00,5911.24,5911.24,5911.24,5911.24,219
2004/12/7,13:00:00,5911.79,5911.79,5911.79,5911.79,147
2004/12/7,13:01:00,5911.05,5911.05,5911.05,5911.05,151
2004/12/7,13:02:00,5909.07,5909.07,5909.07,5909.07,149
2004/12/7,13:03:00,5912.62,5912.62,5912.62,5912.62,221
2004/12/7,13:04:00,5912.38,5912.38,5912.38,5912.38,189
2004/12/7,13:05:00,5913.37,5913.37,5913.37,5913.37,262
2004/12/7,13:06:00,5912.67,5912.67,5912.67,5912.67,266
2004/12/7,13:07:00,5916.93,5916.93,5916.93,5916.93,222
2004/12/7,13:08:00,5917.22,5917.22,5917.22,5917.22,171
2004/12/7,13:09:00,5918.43,5918.43,5918.43,5918.43,237
2004/12/7,13:10:00,5918.02,5918.02,5918.02,5918.02,165
2004/12/7,13:11:00,5915.16,5915.16,5915.16,5915.16,228
2004/12/7,13:12:00,5916.67,5916.67,5916.67,5916.67,328
2004/12/7,13:13:00,5921.38,5921.38,5921.38,5921.38,309
2004/12/7,13:14:00,5918.19,5918.19,5918.19,5918.19,244
2004/12/7,13:15:00,5919.26,5919.26,5919.26,5919.26,226
2004/12/7,13:16:00,5918.87,5918.87,5918.87,5918.87,372
2004/12/7,13:17:00,5919.76,5919.76,5919.76,5919.76,281
2004/12/7,13:18:00,5919.65,5919.65,5919.65,5919.65,227
2004/12/7,13:19:00,5919.41,5919.41,5919.41,5919.41,211
2004/12/7,13:20:00,5918.83,5918.83,5918.83,5918.83,213
2004/12/7,13:21:00,5918.17,5918.17,5918.17,5918.17,311
2004/12/7,13:22:00,5916.60,5916.60,5916.60,5916.60,273
2004/12/7,13:23:00,5923.05,5923.05,5923.05,5923.05,270
2004/12/7,13:24:00,5917.75,5917.75,5917.75,5917.75,311
2004/12/7,13:25:00,5927.68,5927.68,5927.68,5927.68,587
2004/12/7,13:26:00,5927.68,5927.68,5927.68,5927.68,0
2004/12/7,13:27:00,5927.68,5927.68,5927.68,5927.68,0
2004/12/7,13:28:00,5927.68,5927.68,5927.68,5927.68,0
2004/12/7,13:29:00,5927.68,5927.68,5927.68,5927.68,0
2004/12/7,13:30:00,5925.28,5925.28,5925.28,5925.28,3787
2004/12/8,09:00:00,5925.28,5925.28,5925.28,5925.28,125
2004/12/8,09:01:00,5908.92,5908.92,5908.92,5908.92,1846
2004/12/8,09:02:00,5899.84,5899.84,5899.84,5899.84,347
2004/12/8,09:03:00,5897.39,5897.39,5897.39,5897.39,417
2004/12/8,09:04:00,5894.71,5894.71,5894.71,5894.71,454
2004/12/8,09:05:00,5898.58,5898.58,5898.58,5898.58,335
2004/12/8,09:06:00,5898.17,5898.17,5898.17,5898.17,272
2004/12/8,09:07:00,5896.78,5896.78,5896.78,5896.78,276
2004/12/8,09:08:00,5899.05,5899.05,5899.05,5899.05,309
2004/12/8,09:09:00,5889.46,5889.46,5889.46,5889.46,307
2004/12/8,09:10:00,5887.14,5887.14,5887.14,5887.14,282
2004/12/8,09:11:00,5889.97,5889.97,5889.97,5889.97,297
2004/12/8,09:12:00,5885.56,5885.56,5885.56,5885.56,350
2004/12/8,09:13:00,5885.51,5885.51,5885.51,5885.51,392
2004/12/8,09:14:00,5884.87,5884.87,5884.87,5884.87,338
2004/12/8,09:15:00,5885.92,5885.92,5885.92,5885.92,301
2004/12/8,09:16:00,5886.29,5886.29,5886.29,5886.29,320
2004/12/8,09:17:00,5890.40,5890.40,5890.40,5890.40,284
2004/12/8,09:18:00,5892.22,5892.22,5892.22,5892.22,248
2004/12/8,09:19:00,5892.64,5892.64,5892.64,5892.64,268
2004/12/8,09:20:00,5891.89,5891.89,5891.89,5891.89,245
2004/12/8,09:21:00,5889.47,5889.47,5889.47,5889.47,235
2004/12/8,09:22:00,5894.03,5894.03,5894.03,5894.03,268
2004/12/8,09:23:00,5891.99,5891.99,5891.99,5891.99,212
2004/12/8,09:24:00,5891.24,5891.24,5891.24,5891.24,211
2004/12/8,09:25:00,5893.90,5893.90,5893.90,5893.90,205
2004/12/8,09:26:00,5891.63,5891.63,5891.63,5891.63,266
2004/12/8,09:27:00,5895.00,5895.00,5895.00,5895.00,205
2004/12/8,09:28:00,5895.02,5895.02,5895.02,5895.02,218
2004/12/8,09:29:00,5896.87,5896.87,5896.87,5896.87,227
2004/12/8,09:30:00,5894.01,5894.01,5894.01,5894.01,172
2004/12/8,09:31:00,5896.09,5896.09,5896.09,5896.09,168
2004/12/8,09:32:00,5895.01,5895.01,5895.01,5895.01,147
2004/12/8,09:33:00,5891.25,5891.25,5891.25,5891.25,154
2004/12/8,09:34:00,5891.81,5891.81,5891.81,5891.81,138
2004/12/8,09:35:00,5891.36,5891.36,5891.36,5891.36,134
2004/12/8,09:36:00,5891.97,5891.97,5891.97,5891.97,176
2004/12/8,09:37:00,5890.32,5890.32,5890.32,5890.32,181
2004/12/8,09:38:00,5891.61,5891.61,5891.61,5891.61,314
2004/12/8,09:39:00,5889.44,5889.44,5889.44,5889.44,238
2004/12/8,09:40:00,5888.20,5888.20,5888.20,5888.20,191
2004/12/8,09:41:00,5882.95,5882.95,5882.95,5882.95,165
2004/12/8,09:42:00,5881.60,5881.60,5881.60,5881.60,256
2004/12/8,09:43:00,5883.28,5883.28,5883.28,5883.28,234
2004/12/8,09:44:00,5880.38,5880.38,5880.38,5880.38,206
2004/12/8,09:45:00,5879.88,5879.88,5879.88,5879.88,194
2004/12/8,09:46:00,5881.72,5881.72,5881.72,5881.72,187
2004/12/8,09:47:00,5880.88,5880.88,5880.88,5880.88,198
2004/12/8,09:48:00,5880.30,5880.30,5880.30,5880.30,155
2004/12/8,09:49:00,5880.07,5880.07,5880.07,5880.07,132
2004/12/8,09:50:00,5880.74,5880.74,5880.74,5880.74,200
2004/12/8,09:51:00,5882.48,5882.48,5882.48,5882.48,217
2004/12/8,09:52:00,5883.64,5883.64,5883.64,5883.64,270
2004/12/8,09:53:00,5884.57,5884.57,5884.57,5884.57,201
2004/12/8,09:54:00,5885.88,5885.88,5885.88,5885.88,243
2004/12/8,09:55:00,5886.45,5886.45,5886.45,5886.45,213
2004/12/8,09:56:00,5889.17,5889.17,5889.17,5889.17,240
2004/12/8,09:57:00,5886.74,5886.74,5886.74,5886.74,208
2004/12/8,09:58:00,5888.32,5888.32,5888.32,5888.32,278
2004/12/8,09:59:00,5887.41,5887.41,5887.41,5887.41,192
2004/12/8,10:00:00,5888.55,5888.55,5888.55,5888.55,141
2004/12/8,10:01:00,5888.55,5888.55,5888.55,5888.55,98
2004/12/8,10:02:00,5890.94,5890.94,5890.94,5890.94,200
2004/12/8,10:03:00,5890.43,5890.43,5890.43,5890.43,198
2004/12/8,10:04:00,5891.99,5891.99,5891.99,5891.99,116
2004/12/8,10:05:00,5888.54,5888.54,5888.54,5888.54,156
2004/12/8,10:06:00,5889.87,5889.87,5889.87,5889.87,94
2004/12/8,10:07:00,5891.79,5891.79,5891.79,5891.79,153
2004/12/8,10:08:00,5891.38,5891.38,5891.38,5891.38,106
2004/12/8,10:09:00,5889.33,5889.33,5889.33,5889.33,89
2004/12/8,10:10:00,5890.77,5890.77,5890.77,5890.77,131
2004/12/8,10:11:00,5895.96,5895.96,5895.96,5895.96,112
2004/12/8,10:12:00,5895.82,5895.82,5895.82,5895.82,119
2004/12/8,10:13:00,5892.97,5892.97,5892.97,5892.97,165
2004/12/8,10:14:00,5894.23,5894.23,5894.23,5894.23,164
2004/12/8,10:15:00,5893.17,5893.17,5893.17,5893.17,112
2004/12/8,10:16:00,5895.84,5895.84,5895.84,5895.84,129
2004/12/8,10:17:00,5895.51,5895.51,5895.51,5895.51,99
2004/12/8,10:18:00,5893.91,5893.91,5893.91,5893.91,178
2004/12/8,10:19:00,5894.49,5894.49,5894.49,5894.49,84
2004/12/8,10:20:00,5892.31,5892.31,5892.31,5892.31,113
2004/12/8,10:21:00,5895.74,5895.74,5895.74,5895.74,172
2004/12/8,10:22:00,5896.11,5896.11,5896.11,5896.11,130
2004/12/8,10:23:00,5899.51,5899.51,5899.51,5899.51,121
2004/12/8,10:24:00,5901.23,5901.23,5901.23,5901.23,199
2004/12/8,10:25:00,5900.65,5900.65,5900.65,5900.65,169
2004/12/8,10:26:00,5899.61,5899.61,5899.61,5899.61,97
2004/12/8,10:27:00,5899.13,5899.13,5899.13,5899.13,135
2004/12/8,10:28:00,5900.73,5900.73,5900.73,5900.73,131
2004/12/8,10:29:00,5901.09,5901.09,5901.09,5901.09,109
2004/12/8,10:30:00,5901.93,5901.93,5901.93,5901.93,132
2004/12/8,10:31:00,5893.82,5893.82,5893.82,5893.82,140
2004/12/8,10:32:00,5892.89,5892.89,5892.89,5892.89,170
2004/12/8,10:33:00,5893.69,5893.69,5893.69,5893.69,95
2004/12/8,10:34:00,5889.66,5889.66,5889.66,5889.66,223
2004/12/8,10:35:00,5887.33,5887.33,5887.33,5887.33,119
2004/12/8,10:36:00,5891.76,5891.76,5891.76,5891.76,153
2004/12/8,10:37:00,5889.46,5889.46,5889.46,5889.46,115
2004/12/8,10:38:00,5890.21,5890.21,5890.21,5890.21,134
2004/12/8,10:39:00,5893.08,5893.08,5893.08,5893.08,97
2004/12/8,10:40:00,5893.12,5893.12,5893.12,5893.12,96
2004/12/8,10:41:00,5894.33,5894.33,5894.33,5894.33,98
2004/12/8,10:42:00,5892.52,5892.52,5892.52,5892.52,94
2004/12/8,10:43:00,5895.64,5895.64,5895.64,5895.64,69
2004/12/8,10:44:00,5897.31,5897.31,5897.31,5897.31,92
2004/12/8,10:45:00,5899.18,5899.18,5899.18,5899.18,82
2004/12/8,10:46:00,5895.03,5895.03,5895.03,5895.03,102
2004/12/8,10:47:00,5897.03,5897.03,5897.03,5897.03,87
2004/12/8,10:48:00,5897.36,5897.36,5897.36,5897.36,185
2004/12/8,10:49:00,5900.23,5900.23,5900.23,5900.23,55
2004/12/8,10:50:00,5899.41,5899.41,5899.41,5899.41,86
2004/12/8,10:51:00,5900.98,5900.98,5900.98,5900.98,175
2004/12/8,10:52:00,5900.67,5900.67,5900.67,5900.67,116
2004/12/8,10:53:00,5899.13,5899.13,5899.13,5899.13,95
2004/12/8,10:54:00,5898.43,5898.43,5898.43,5898.43,108
2004/12/8,10:55:00,5899.00,5899.00,5899.00,5899.00,91
2004/12/8,10:56:00,5899.92,5899.92,5899.92,5899.92,106
2004/12/8,10:57:00,5898.28,5898.28,5898.28,5898.28,120
2004/12/8,10:58:00,5899.52,5899.52,5899.52,5899.52,209
2004/12/8,10:59:00,5900.70,5900.70,5900.70,5900.70,65
2004/12/8,11:00:00,5901.35,5901.35,5901.35,5901.35,76
2004/12/8,11:01:00,5899.75,5899.75,5899.75,5899.75,76
2004/12/8,11:02:00,5900.15,5900.15,5900.15,5900.15,100
2004/12/8,11:03:00,5898.93,5898.93,5898.93,5898.93,95
2004/12/8,11:04:00,5902.15,5902.15,5902.15,5902.15,74
2004/12/8,11:05:00,5893.82,5893.82,5893.82,5893.82,89
2004/12/8,11:06:00,5893.57,5893.57,5893.57,5893.57,125
2004/12/8,11:07:00,5893.03,5893.03,5893.03,5893.03,133
2004/12/8,11:08:00,5891.86,5891.86,5891.86,5891.86,87
2004/12/8,11:09:00,5892.74,5892.74,5892.74,5892.74,111
2004/12/8,11:10:00,5893.51,5893.51,5893.51,5893.51,125
2004/12/8,11:11:00,5896.01,5896.01,5896.01,5896.01,94
2004/12/8,11:12:00,5895.12,5895.12,5895.12,5895.12,72
2004/12/8,11:13:00,5894.07,5894.07,5894.07,5894.07,74
2004/12/8,11:14:00,5892.30,5892.30,5892.30,5892.30,100
2004/12/8,11:15:00,5896.07,5896.07,5896.07,5896.07,77
2004/12/8,11:16:00,5896.75,5896.75,5896.75,5896.75,55
2004/12/8,11:17:00,5895.76,5895.76,5895.76,5895.76,76
2004/12/8,11:18:00,5895.73,5895.73,5895.73,5895.73,89
2004/12/8,11:19:00,5893.26,5893.26,5893.26,5893.26,66
2004/12/8,11:20:00,5896.05,5896.05,5896.05,5896.05,123
2004/12/8,11:21:00,5898.40,5898.40,5898.40,5898.40,99
2004/12/8,11:22:00,5896.63,5896.63,5896.63,5896.63,86
2004/12/8,11:23:00,5896.51,5896.51,5896.51,5896.51,92
2004/12/8,11:24:00,5896.52,5896.52,5896.52,5896.52,101
2004/12/8,11:25:00,5896.11,5896.11,5896.11,5896.11,95
2004/12/8,11:26:00,5896.52,5896.52,5896.52,5896.52,95
2004/12/8,11:27:00,5897.35,5897.35,5897.35,5897.35,248
2004/12/8,11:28:00,5901.22,5901.22,5901.22,5901.22,88
2004/12/8,11:29:00,5896.63,5896.63,5896.63,5896.63,74
2004/12/8,11:30:00,5896.51,5896.51,5896.51,5896.51,68
2004/12/8,11:31:00,5898.22,5898.22,5898.22,5898.22,86
2004/12/8,11:32:00,5898.65,5898.65,5898.65,5898.65,128
2004/12/8,11:33:00,5898.61,5898.61,5898.61,5898.61,133
2004/12/8,11:34:00,5899.69,5899.69,5899.69,5899.69,89
2004/12/8,11:35:00,5896.81,5896.81,5896.81,5896.81,76
2004/12/8,11:36:00,5897.00,5897.00,5897.00,5897.00,83
2004/12/8,11:37:00,5894.57,5894.57,5894.57,5894.57,102
2004/12/8,11:38:00,5897.40,5897.40,5897.40,5897.40,77
2004/12/8,11:39:00,5896.83,5896.83,5896.83,5896.83,116
2004/12/8,11:40:00,5901.80,5901.80,5901.80,5901.80,88
2004/12/8,11:41:00,5896.93,5896.93,5896.93,5896.93,88
2004/12/8,11:42:00,5895.87,5895.87,5895.87,5895.87,82
2004/12/8,11:43:00,5893.83,5893.83,5893.83,5893.83,62
2004/12/8,11:44:00,5898.39,5898.39,5898.39,5898.39,75
2004/12/8,11:45:00,5893.98,5893.98,5893.98,5893.98,88
2004/12/8,11:46:00,5894.20,5894.20,5894.20,5894.20,178
2004/12/8,11:47:00,5897.53,5897.53,5897.53,5897.53,130
2004/12/8,11:48:00,5898.50,5898.50,5898.50,5898.50,105
2004/12/8,11:49:00,5896.94,5896.94,5896.94,5896.94,107
2004/12/8,11:50:00,5895.70,5895.70,5895.70,5895.70,106
2004/12/8,11:51:00,5894.21,5894.21,5894.21,5894.21,125
2004/12/8,11:52:00,5895.07,5895.07,5895.07,5895.07,92
2004/12/8,11:53:00,5898.24,5898.24,5898.24,5898.24,83
2004/12/8,11:54:00,5898.57,5898.57,5898.57,5898.57,189
2004/12/8,11:55:00,5897.95,5897.95,5897.95,5897.95,75
2004/12/8,11:56:00,5894.85,5894.85,5894.85,5894.85,119
2004/12/8,11:57:00,5893.52,5893.52,5893.52,5893.52,139
2004/12/8,11:58:00,5895.80,5895.80,5895.80,5895.80,130
2004/12/8,11:59:00,5895.10,5895.10,5895.10,5895.10,177
2004/12/8,12:00:00,5892.71,5892.71,5892.71,5892.71,160
2004/12/8,12:01:00,5893.50,5893.50,5893.50,5893.50,175
2004/12/8,12:02:00,5893.56,5893.56,5893.56,5893.56,178
2004/12/8,12:03:00,5890.30,5890.30,5890.30,5890.30,151
2004/12/8,12:04:00,5889.57,5889.57,5889.57,5889.57,174
2004/12/8,12:05:00,5888.68,5888.68,5888.68,5888.68,183
2004/12/8,12:06:00,5887.87,5887.87,5887.87,5887.87,191
2004/12/8,12:07:00,5886.73,5886.73,5886.73,5886.73,100
2004/12/8,12:08:00,5887.71,5887.71,5887.71,5887.71,139
2004/12/8,12:09:00,5886.39,5886.39,5886.39,5886.39,108
2004/12/8,12:10:00,5888.16,5888.16,5888.16,5888.16,89
2004/12/8,12:11:00,5889.88,5889.88,5889.88,5889.88,120
2004/12/8,12:12:00,5892.03,5892.03,5892.03,5892.03,133
2004/12/8,12:13:00,5891.06,5891.06,5891.06,5891.06,115
2004/12/8,12:14:00,5888.49,5888.49,5888.49,5888.49,135
2004/12/8,12:15:00,5889.52,5889.52,5889.52,5889.52,172
2004/12/8,12:16:00,5890.37,5890.37,5890.37,5890.37,95
2004/12/8,12:17:00,5888.08,5888.08,5888.08,5888.08,170
2004/12/8,12:18:00,5890.72,5890.72,5890.72,5890.72,109
2004/12/8,12:19:00,5890.84,5890.84,5890.84,5890.84,114
2004/12/8,12:20:00,5888.35,5888.35,5888.35,5888.35,123
2004/12/8,12:21:00,5885.26,5885.26,5885.26,5885.26,149
2004/12/8,12:22:00,5888.03,5888.03,5888.03,5888.03,155
2004/12/8,12:23:00,5886.59,5886.59,5886.59,5886.59,95
2004/12/8,12:24:00,5892.69,5892.69,5892.69,5892.69,169
2004/12/8,12:25:00,5887.66,5887.66,5887.66,5887.66,194
2004/12/8,12:26:00,5890.49,5890.49,5890.49,5890.49,268
2004/12/8,12:27:00,5888.58,5888.58,5888.58,5888.58,169
2004/12/8,12:28:00,5887.42,5887.42,5887.42,5887.42,160
2004/12/8,12:29:00,5886.60,5886.60,5886.60,5886.60,128
2004/12/8,12:30:00,5885.10,5885.10,5885.10,5885.10,120
2004/12/8,12:31:00,5888.40,5888.40,5888.40,5888.40,87
2004/12/8,12:32:00,5883.62,5883.62,5883.62,5883.62,92
2004/12/8,12:33:00,5886.33,5886.33,5886.33,5886.33,195
2004/12/8,12:34:00,5886.18,5886.18,5886.18,5886.18,141
2004/12/8,12:35:00,5885.39,5885.39,5885.39,5885.39,133
2004/12/8,12:36:00,5890.49,5890.49,5890.49,5890.49,141
2004/12/8,12:37:00,5888.82,5888.82,5888.82,5888.82,136
2004/12/8,12:38:00,5888.17,5888.17,5888.17,5888.17,162
2004/12/8,12:39:00,5889.59,5889.59,5889.59,5889.59,98
2004/12/8,12:40:00,5891.98,5891.98,5891.98,5891.98,124
2004/12/8,12:41:00,5889.54,5889.54,5889.54,5889.54,147
2004/12/8,12:42:00,5893.54,5893.54,5893.54,5893.54,124
2004/12/8,12:43:00,5894.10,5894.10,5894.10,5894.10,137
2004/12/8,12:44:00,5894.30,5894.30,5894.30,5894.30,162
2004/12/8,12:45:00,5895.29,5895.29,5895.29,5895.29,195
2004/12/8,12:46:00,5898.15,5898.15,5898.15,5898.15,131
2004/12/8,12:47:00,5898.91,5898.91,5898.91,5898.91,125
2004/12/8,12:48:00,5895.81,5895.81,5895.81,5895.81,223
2004/12/8,12:49:00,5898.78,5898.78,5898.78,5898.78,172
2004/12/8,12:50:00,5898.51,5898.51,5898.51,5898.51,109
2004/12/8,12:51:00,5897.32,5897.32,5897.32,5897.32,121
2004/12/8,12:52:00,5896.78,5896.78,5896.78,5896.78,146
2004/12/8,12:53:00,5898.73,5898.73,5898.73,5898.73,103
2004/12/8,12:54:00,5896.21,5896.21,5896.21,5896.21,138
2004/12/8,12:55:00,5901.09,5901.09,5901.09,5901.09,231
2004/12/8,12:56:00,5903.84,5903.84,5903.84,5903.84,102
2004/12/8,12:57:00,5901.22,5901.22,5901.22,5901.22,93
2004/12/8,12:58:00,5904.97,5904.97,5904.97,5904.97,167
2004/12/8,12:59:00,5901.82,5901.82,5901.82,5901.82,99
2004/12/8,13:00:00,5904.85,5904.85,5904.85,5904.85,104
2004/12/8,13:01:00,5904.51,5904.51,5904.51,5904.51,116
2004/12/8,13:02:00,5900.19,5900.19,5900.19,5900.19,186
2004/12/8,13:03:00,5905.08,5905.08,5905.08,5905.08,205
2004/12/8,13:04:00,5903.38,5903.38,5903.38,5903.38,146
2004/12/8,13:05:00,5901.62,5901.62,5901.62,5901.62,124
2004/12/8,13:06:00,5901.51,5901.51,5901.51,5901.51,385
2004/12/8,13:07:00,5903.03,5903.03,5903.03,5903.03,207
2004/12/8,13:08:00,5901.71,5901.71,5901.71,5901.71,165
2004/12/8,13:09:00,5900.21,5900.21,5900.21,5900.21,185
2004/12/8,13:10:00,5901.80,5901.80,5901.80,5901.80,300
2004/12/8,13:11:00,5900.91,5900.91,5900.91,5900.91,175
2004/12/8,13:12:00,5899.81,5899.81,5899.81,5899.81,181
2004/12/8,13:13:00,5903.63,5903.63,5903.63,5903.63,201
2004/12/8,13:14:00,5899.40,5899.40,5899.40,5899.40,275
2004/12/8,13:15:00,5900.15,5900.15,5900.15,5900.15,277
2004/12/8,13:16:00,5899.35,5899.35,5899.35,5899.35,297
2004/12/8,13:17:00,5902.05,5902.05,5902.05,5902.05,222
2004/12/8,13:18:00,5895.80,5895.80,5895.80,5895.80,211
2004/12/8,13:19:00,5897.27,5897.27,5897.27,5897.27,271
2004/12/8,13:20:00,5896.19,5896.19,5896.19,5896.19,253
2004/12/8,13:21:00,5899.79,5899.79,5899.79,5899.79,291
2004/12/8,13:22:00,5897.24,5897.24,5897.24,5897.24,303
2004/12/8,13:23:00,5896.56,5896.56,5896.56,5896.56,395
2004/12/8,13:24:00,5898.86,5898.86,5898.86,5898.86,478
2004/12/8,13:25:00,5891.85,5891.85,5891.85,5891.85,422
2004/12/8,13:26:00,5891.85,5891.85,5891.85,5891.85,0
2004/12/8,13:27:00,5891.85,5891.85,5891.85,5891.85,0
2004/12/8,13:28:00,5891.85,5891.85,5891.85,5891.85,0
2004/12/8,13:29:00,5891.85,5891.85,5891.85,5891.85,0
2004/12/8,13:30:00,5892.51,5892.51,5892.51,5892.51,4542
2004/12/9,09:00:00,5892.51,5892.51,5892.51,5892.51,70
2004/12/9,09:01:00,5894.66,5894.66,5894.66,5894.66,1600
2004/12/9,09:02:00,5898.79,5898.79,5898.79,5898.79,341
2004/12/9,09:03:00,5904.67,5904.67,5904.67,5904.67,423
2004/12/9,09:04:00,5904.36,5904.36,5904.36,5904.36,491
2004/12/9,09:05:00,5912.47,5912.47,5912.47,5912.47,528
2004/12/9,09:06:00,5908.78,5908.78,5908.78,5908.78,440
2004/12/9,09:07:00,5911.60,5911.60,5911.60,5911.60,444
2004/12/9,09:08:00,5913.78,5913.78,5913.78,5913.78,446
2004/12/9,09:09:00,5913.98,5913.98,5913.98,5913.98,370
2004/12/9,09:10:00,5912.72,5912.72,5912.72,5912.72,382
2004/12/9,09:11:00,5911.18,5911.18,5911.18,5911.18,364
2004/12/9,09:12:00,5907.42,5907.42,5907.42,5907.42,393
2004/12/9,09:13:00,5908.36,5908.36,5908.36,5908.36,336
2004/12/9,09:14:00,5904.43,5904.43,5904.43,5904.43,263
2004/12/9,09:15:00,5905.52,5905.52,5905.52,5905.52,317
2004/12/9,09:16:00,5899.87,5899.87,5899.87,5899.87,265
2004/12/9,09:17:00,5897.01,5897.01,5897.01,5897.01,265
2004/12/9,09:18:00,5894.97,5894.97,5894.97,5894.97,288
2004/12/9,09:19:00,5893.78,5893.78,5893.78,5893.78,273
2004/12/9,09:20:00,5892.35,5892.35,5892.35,5892.35,241
2004/12/9,09:21:00,5894.15,5894.15,5894.15,5894.15,198
2004/12/9,09:22:00,5892.30,5892.30,5892.30,5892.30,296
2004/12/9,09:23:00,5892.84,5892.84,5892.84,5892.84,364
2004/12/9,09:24:00,5896.20,5896.20,5896.20,5896.20,226
2004/12/9,09:25:00,5897.70,5897.70,5897.70,5897.70,238
2004/12/9,09:26:00,5897.90,5897.90,5897.90,5897.90,219
2004/12/9,09:27:00,5900.09,5900.09,5900.09,5900.09,249
2004/12/9,09:28:00,5898.73,5898.73,5898.73,5898.73,262
2004/12/9,09:29:00,5900.16,5900.16,5900.16,5900.16,335
2004/12/9,09:30:00,5908.85,5908.85,5908.85,5908.85,403
2004/12/9,09:31:00,5905.51,5905.51,5905.51,5905.51,356
2004/12/9,09:32:00,5905.56,5905.56,5905.56,5905.56,232
2004/12/9,09:33:00,5908.52,5908.52,5908.52,5908.52,309
2004/12/9,09:34:00,5904.84,5904.84,5904.84,5904.84,259
2004/12/9,09:35:00,5907.34,5907.34,5907.34,5907.34,239
2004/12/9,09:36:00,5906.92,5906.92,5906.92,5906.92,311
2004/12/9,09:37:00,5911.68,5911.68,5911.68,5911.68,224
2004/12/9,09:38:00,5917.11,5917.11,5917.11,5917.11,177
2004/12/9,09:39:00,5915.72,5915.72,5915.72,5915.72,224
2004/12/9,09:40:00,5908.43,5908.43,5908.43,5908.43,274
2004/12/9,09:41:00,5910.99,5910.99,5910.99,5910.99,268
2004/12/9,09:42:00,5911.59,5911.59,5911.59,5911.59,330
2004/12/9,09:43:00,5909.13,5909.13,5909.13,5909.13,258
2004/12/9,09:44:00,5911.34,5911.34,5911.34,5911.34,230
2004/12/9,09:45:00,5911.07,5911.07,5911.07,5911.07,391
2004/12/9,09:46:00,5907.18,5907.18,5907.18,5907.18,281
2004/12/9,09:47:00,5910.14,5910.14,5910.14,5910.14,252
2004/12/9,09:48:00,5911.04,5911.04,5911.04,5911.04,284
2004/12/9,09:49:00,5911.21,5911.21,5911.21,5911.21,346
2004/12/9,09:50:00,5911.04,5911.04,5911.04,5911.04,244
2004/12/9,09:51:00,5911.51,5911.51,5911.51,5911.51,220
2004/12/9,09:52:00,5913.77,5913.77,5913.77,5913.77,199
2004/12/9,09:53:00,5912.03,5912.03,5912.03,5912.03,301
2004/12/9,09:54:00,5920.54,5920.54,5920.54,5920.54,347
2004/12/9,09:55:00,5917.89,5917.89,5917.89,5917.89,480
2004/12/9,09:56:00,5920.96,5920.96,5920.96,5920.96,455
2004/12/9,09:57:00,5920.94,5920.94,5920.94,5920.94,320
2004/12/9,09:58:00,5919.18,5919.18,5919.18,5919.18,307
2004/12/9,09:59:00,5916.14,5916.14,5916.14,5916.14,325
2004/12/9,10:00:00,5919.92,5919.92,5919.92,5919.92,226
2004/12/9,10:01:00,5917.12,5917.12,5917.12,5917.12,260
2004/12/9,10:02:00,5916.04,5916.04,5916.04,5916.04,351
2004/12/9,10:03:00,5922.60,5922.60,5922.60,5922.60,230
2004/12/9,10:04:00,5917.97,5917.97,5917.97,5917.97,215
2004/12/9,10:05:00,5919.78,5919.78,5919.78,5919.78,180
2004/12/9,10:06:00,5918.72,5918.72,5918.72,5918.72,263
2004/12/9,10:07:00,5917.46,5917.46,5917.46,5917.46,231
2004/12/9,10:08:00,5921.90,5921.90,5921.90,5921.90,194
2004/12/9,10:09:00,5919.05,5919.05,5919.05,5919.05,192
2004/12/9,10:10:00,5923.54,5923.54,5923.54,5923.54,194
2004/12/9,10:11:00,5921.42,5921.42,5921.42,5921.42,175
2004/12/9,10:12:00,5922.62,5922.62,5922.62,5922.62,253
2004/12/9,10:13:00,5921.89,5921.89,5921.89,5921.89,179
2004/12/9,10:14:00,5918.66,5918.66,5918.66,5918.66,245
2004/12/9,10:15:00,5918.41,5918.41,5918.41,5918.41,186
2004/12/9,10:16:00,5917.82,5917.82,5917.82,5917.82,165
2004/12/9,10:17:00,5917.21,5917.21,5917.21,5917.21,187
2004/12/9,10:18:00,5917.92,5917.92,5917.92,5917.92,190
2004/12/9,10:19:00,5920.33,5920.33,5920.33,5920.33,173
2004/12/9,10:20:00,5920.71,5920.71,5920.71,5920.71,157
2004/12/9,10:21:00,5917.77,5917.77,5917.77,5917.77,165
2004/12/9,10:22:00,5915.77,5915.77,5915.77,5915.77,197
2004/12/9,10:23:00,5915.43,5915.43,5915.43,5915.43,308
2004/12/9,10:24:00,5913.32,5913.32,5913.32,5913.32,191
2004/12/9,10:25:00,5913.99,5913.99,5913.99,5913.99,238
2004/12/9,10:26:00,5916.11,5916.11,5916.11,5916.11,186
2004/12/9,10:27:00,5911.92,5911.92,5911.92,5911.92,235
2004/12/9,10:28:00,5910.50,5910.50,5910.50,5910.50,125
2004/12/9,10:29:00,5911.07,5911.07,5911.07,5911.07,189
2004/12/9,10:30:00,5910.39,5910.39,5910.39,5910.39,156
2004/12/9,10:31:00,5909.27,5909.27,5909.27,5909.27,211
2004/12/9,10:32:00,5909.79,5909.79,5909.79,5909.79,159
2004/12/9,10:33:00,5909.73,5909.73,5909.73,5909.73,193
2004/12/9,10:34:00,5910.49,5910.49,5910.49,5910.49,219
2004/12/9,10:35:00,5909.36,5909.36,5909.36,5909.36,191
2004/12/9,10:36:00,5912.01,5912.01,5912.01,5912.01,160
2004/12/9,10:37:00,5913.54,5913.54,5913.54,5913.54,199
2004/12/9,10:38:00,5914.88,5914.88,5914.88,5914.88,173
2004/12/9,10:39:00,5915.70,5915.70,5915.70,5915.70,125
2004/12/9,10:40:00,5912.67,5912.67,5912.67,5912.67,132
2004/12/9,10:41:00,5916.21,5916.21,5916.21,5916.21,166
2004/12/9,10:42:00,5920.37,5920.37,5920.37,5920.37,144
2004/12/9,10:43:00,5915.96,5915.96,5915.96,5915.96,173
2004/12/9,10:44:00,5917.72,5917.72,5917.72,5917.72,212
2004/12/9,10:45:00,5917.50,5917.50,5917.50,5917.50,252
2004/12/9,10:46:00,5912.29,5912.29,5912.29,5912.29,386
2004/12/9,10:47:00,5911.03,5911.03,5911.03,5911.03,226
2004/12/9,10:48:00,5912.92,5912.92,5912.92,5912.92,254
2004/12/9,10:49:00,5910.90,5910.90,5910.90,5910.90,231
2004/12/9,10:50:00,5908.94,5908.94,5908.94,5908.94,184
2004/12/9,10:51:00,5906.16,5906.16,5906.16,5906.16,170
2004/12/9,10:52:00,5910.31,5910.31,5910.31,5910.31,183
2004/12/9,10:53:00,5908.95,5908.95,5908.95,5908.95,257
2004/12/9,10:54:00,5911.92,5911.92,5911.92,5911.92,134
2004/12/9,10:55:00,5910.83,5910.83,5910.83,5910.83,134
2004/12/9,10:56:00,5910.49,5910.49,5910.49,5910.49,129
2004/12/9,10:57:00,5910.01,5910.01,5910.01,5910.01,132
2004/12/9,10:58:00,5911.11,5911.11,5911.11,5911.11,128
2004/12/9,10:59:00,5909.40,5909.40,5909.40,5909.40,155
2004/12/9,11:00:00,5909.89,5909.89,5909.89,5909.89,119
2004/12/9,11:01:00,5909.09,5909.09,5909.09,5909.09,140
2004/12/9,11:02:00,5908.94,5908.94,5908.94,5908.94,172
2004/12/9,11:03:00,5913.08,5913.08,5913.08,5913.08,126
2004/12/9,11:04:00,5913.15,5913.15,5913.15,5913.15,204
2004/12/9,11:05:00,5912.98,5912.98,5912.98,5912.98,149
2004/12/9,11:06:00,5912.90,5912.90,5912.90,5912.90,92
2004/12/9,11:07:00,5912.46,5912.46,5912.46,5912.46,105
2004/12/9,11:08:00,5916.37,5916.37,5916.37,5916.37,108
2004/12/9,11:09:00,5917.29,5917.29,5917.29,5917.29,147
2004/12/9,11:10:00,5914.15,5914.15,5914.15,5914.15,111
2004/12/9,11:11:00,5911.18,5911.18,5911.18,5911.18,190
2004/12/9,11:12:00,5915.98,5915.98,5915.98,5915.98,104
2004/12/9,11:13:00,5916.91,5916.91,5916.91,5916.91,116
2004/12/9,11:14:00,5916.40,5916.40,5916.40,5916.40,105
2004/12/9,11:15:00,5918.01,5918.01,5918.01,5918.01,81
2004/12/9,11:16:00,5915.25,5915.25,5915.25,5915.25,98
2004/12/9,11:17:00,5915.51,5915.51,5915.51,5915.51,92
2004/12/9,11:18:00,5917.89,5917.89,5917.89,5917.89,89
2004/12/9,11:19:00,5917.80,5917.80,5917.80,5917.80,96
2004/12/9,11:20:00,5919.03,5919.03,5919.03,5919.03,120
2004/12/9,11:21:00,5921.22,5921.22,5921.22,5921.22,186
2004/12/9,11:22:00,5916.35,5916.35,5916.35,5916.35,205
2004/12/9,11:23:00,5916.68,5916.68,5916.68,5916.68,153
2004/12/9,11:24:00,5912.23,5912.23,5912.23,5912.23,160
2004/12/9,11:25:00,5914.70,5914.70,5914.70,5914.70,127
2004/12/9,11:26:00,5911.71,5911.71,5911.71,5911.71,144
2004/12/9,11:27:00,5909.52,5909.52,5909.52,5909.52,71
2004/12/9,11:28:00,5908.81,5908.81,5908.81,5908.81,142
2004/12/9,11:29:00,5911.16,5911.16,5911.16,5911.16,158
2004/12/9,11:30:00,5914.95,5914.95,5914.95,5914.95,108
2004/12/9,11:31:00,5909.08,5909.08,5909.08,5909.08,136
2004/12/9,11:32:00,5910.25,5910.25,5910.25,5910.25,110
2004/12/9,11:33:00,5913.34,5913.34,5913.34,5913.34,80
2004/12/9,11:34:00,5909.55,5909.55,5909.55,5909.55,154
2004/12/9,11:35:00,5912.54,5912.54,5912.54,5912.54,180
2004/12/9,11:36:00,5909.80,5909.80,5909.80,5909.80,310
2004/12/9,11:37:00,5911.11,5911.11,5911.11,5911.11,116
2004/12/9,11:38:00,5911.13,5911.13,5911.13,5911.13,119
2004/12/9,11:39:00,5912.67,5912.67,5912.67,5912.67,113
2004/12/9,11:40:00,5910.44,5910.44,5910.44,5910.44,132
2004/12/9,11:41:00,5909.63,5909.63,5909.63,5909.63,120
2004/12/9,11:42:00,5913.22,5913.22,5913.22,5913.22,103
2004/12/9,11:43:00,5915.89,5915.89,5915.89,5915.89,126
2004/12/9,11:44:00,5913.08,5913.08,5913.08,5913.08,113
2004/12/9,11:45:00,5908.95,5908.95,5908.95,5908.95,114
2004/12/9,11:46:00,5909.17,5909.17,5909.17,5909.17,161
2004/12/9,11:47:00,5908.54,5908.54,5908.54,5908.54,161
2004/12/9,11:48:00,5908.56,5908.56,5908.56,5908.56,311
2004/12/9,11:49:00,5906.57,5906.57,5906.57,5906.57,154
2004/12/9,11:50:00,5907.27,5907.27,5907.27,5907.27,318
2004/12/9,11:51:00,5905.03,5905.03,5905.03,5905.03,282
2004/12/9,11:52:00,5905.22,5905.22,5905.22,5905.22,271
2004/12/9,11:53:00,5905.35,5905.35,5905.35,5905.35,232
2004/12/9,11:54:00,5904.35,5904.35,5904.35,5904.35,149
2004/12/9,11:55:00,5909.86,5909.86,5909.86,5909.86,177
2004/12/9,11:56:00,5901.47,5901.47,5901.47,5901.47,170
2004/12/9,11:57:00,5903.12,5903.12,5903.12,5903.12,165
2004/12/9,11:58:00,5902.44,5902.44,5902.44,5902.44,214
2004/12/9,11:59:00,5902.62,5902.62,5902.62,5902.62,181
2004/12/9,12:00:00,5901.65,5901.65,5901.65,5901.65,200
2004/12/9,12:01:00,5901.90,5901.90,5901.90,5901.90,170
2004/12/9,12:02:00,5906.07,5906.07,5906.07,5906.07,133
2004/12/9,12:03:00,5905.84,5905.84,5905.84,5905.84,101
2004/12/9,12:04:00,5906.50,5906.50,5906.50,5906.50,162
2004/12/9,12:05:00,5907.87,5907.87,5907.87,5907.87,117
2004/12/9,12:06:00,5903.39,5903.39,5903.39,5903.39,139
2004/12/9,12:07:00,5904.60,5904.60,5904.60,5904.60,139
2004/12/9,12:08:00,5903.96,5903.96,5903.96,5903.96,149
2004/12/9,12:09:00,5906.51,5906.51,5906.51,5906.51,126
2004/12/9,12:10:00,5906.26,5906.26,5906.26,5906.26,133
2004/12/9,12:11:00,5903.72,5903.72,5903.72,5903.72,116
2004/12/9,12:12:00,5904.33,5904.33,5904.33,5904.33,124
2004/12/9,12:13:00,5903.01,5903.01,5903.01,5903.01,117
2004/12/9,12:14:00,5902.05,5902.05,5902.05,5902.05,188
2004/12/9,12:15:00,5897.78,5897.78,5897.78,5897.78,176
2004/12/9,12:16:00,5896.41,5896.41,5896.41,5896.41,247
2004/12/9,12:17:00,5894.06,5894.06,5894.06,5894.06,185
2004/12/9,12:18:00,5895.84,5895.84,5895.84,5895.84,219
2004/12/9,12:19:00,5892.93,5892.93,5892.93,5892.93,207
2004/12/9,12:20:00,5893.91,5893.91,5893.91,5893.91,256
2004/12/9,12:21:00,5895.08,5895.08,5895.08,5895.08,251
2004/12/9,12:22:00,5893.75,5893.75,5893.75,5893.75,160
2004/12/9,12:23:00,5896.99,5896.99,5896.99,5896.99,299
2004/12/9,12:24:00,5900.35,5900.35,5900.35,5900.35,250
2004/12/9,12:25:00,5898.94,5898.94,5898.94,5898.94,143
2004/12/9,12:26:00,5895.14,5895.14,5895.14,5895.14,181
2004/12/9,12:27:00,5893.15,5893.15,5893.15,5893.15,127
2004/12/9,12:28:00,5901.53,5901.53,5901.53,5901.53,115
2004/12/9,12:29:00,5898.20,5898.20,5898.20,5898.20,134
2004/12/9,12:30:00,5900.02,5900.02,5900.02,5900.02,167
2004/12/9,12:31:00,5897.37,5897.37,5897.37,5897.37,119
2004/12/9,12:32:00,5900.76,5900.76,5900.76,5900.76,136
2004/12/9,12:33:00,5897.16,5897.16,5897.16,5897.16,125
2004/12/9,12:34:00,5894.18,5894.18,5894.18,5894.18,240
2004/12/9,12:35:00,5892.22,5892.22,5892.22,5892.22,183
2004/12/9,12:36:00,5889.79,5889.79,5889.79,5889.79,189
2004/12/9,12:37:00,5893.76,5893.76,5893.76,5893.76,228
2004/12/9,12:38:00,5891.15,5891.15,5891.15,5891.15,342
2004/12/9,12:39:00,5891.83,5891.83,5891.83,5891.83,235
2004/12/9,12:40:00,5891.96,5891.96,5891.96,5891.96,249
2004/12/9,12:41:00,5891.41,5891.41,5891.41,5891.41,186
2004/12/9,12:42:00,5894.84,5894.84,5894.84,5894.84,162
2004/12/9,12:43:00,5897.89,5897.89,5897.89,5897.89,234
2004/12/9,12:44:00,5898.16,5898.16,5898.16,5898.16,162
2004/12/9,12:45:00,5896.63,5896.63,5896.63,5896.63,166
2004/12/9,12:46:00,5896.61,5896.61,5896.61,5896.61,177
2004/12/9,12:47:00,5896.97,5896.97,5896.97,5896.97,198
2004/12/9,12:48:00,5902.00,5902.00,5902.00,5902.00,300
2004/12/9,12:49:00,5900.69,5900.69,5900.69,5900.69,148
2004/12/9,12:50:00,5898.86,5898.86,5898.86,5898.86,234
2004/12/9,12:51:00,5897.52,5897.52,5897.52,5897.52,257
2004/12/9,12:52:00,5898.93,5898.93,5898.93,5898.93,185
2004/12/9,12:53:00,5895.60,5895.60,5895.60,5895.60,143
2004/12/9,12:54:00,5896.21,5896.21,5896.21,5896.21,144
2004/12/9,12:55:00,5896.22,5896.22,5896.22,5896.22,127
2004/12/9,12:56:00,5897.22,5897.22,5897.22,5897.22,158
2004/12/9,12:57:00,5897.94,5897.94,5897.94,5897.94,128
2004/12/9,12:58:00,5898.80,5898.80,5898.80,5898.80,135
2004/12/9,12:59:00,5900.35,5900.35,5900.35,5900.35,164
2004/12/9,13:00:00,5900.24,5900.24,5900.24,5900.24,257
2004/12/9,13:01:00,5898.84,5898.84,5898.84,5898.84,152
2004/12/9,13:02:00,5903.39,5903.39,5903.39,5903.39,151
2004/12/9,13:03:00,5901.97,5901.97,5901.97,5901.97,118
2004/12/9,13:04:00,5906.60,5906.60,5906.60,5906.60,211
2004/12/9,13:05:00,5903.12,5903.12,5903.12,5903.12,120
2004/12/9,13:06:00,5903.74,5903.74,5903.74,5903.74,175
2004/12/9,13:07:00,5904.22,5904.22,5904.22,5904.22,188
2004/12/9,13:08:00,5901.39,5901.39,5901.39,5901.39,200
2004/12/9,13:09:00,5897.13,5897.13,5897.13,5897.13,158
2004/12/9,13:10:00,5895.86,5895.86,5895.86,5895.86,179
2004/12/9,13:11:00,5895.17,5895.17,5895.17,5895.17,252
2004/12/9,13:12:00,5891.32,5891.32,5891.32,5891.32,227
2004/12/9,13:13:00,5893.66,5893.66,5893.66,5893.66,196
2004/12/9,13:14:00,5890.75,5890.75,5890.75,5890.75,230
2004/12/9,13:15:00,5893.40,5893.40,5893.40,5893.40,219
2004/12/9,13:16:00,5891.59,5891.59,5891.59,5891.59,283
2004/12/9,13:17:00,5895.85,5895.85,5895.85,5895.85,270
2004/12/9,13:18:00,5892.70,5892.70,5892.70,5892.70,236
2004/12/9,13:19:00,5897.60,5897.60,5897.60,5897.60,270
2004/12/9,13:20:00,5896.90,5896.90,5896.90,5896.90,393
2004/12/9,13:21:00,5889.89,5889.89,5889.89,5889.89,328
2004/12/9,13:22:00,5888.11,5888.11,5888.11,5888.11,375
2004/12/9,13:23:00,5886.79,5886.79,5886.79,5886.79,365
2004/12/9,13:24:00,5896.28,5896.28,5896.28,5896.28,459
2004/12/9,13:25:00,5887.48,5887.48,5887.48,5887.48,633
2004/12/9,13:26:00,5887.48,5887.48,5887.48,5887.48,0
2004/12/9,13:27:00,5887.48,5887.48,5887.48,5887.48,0
2004/12/9,13:28:00,5887.48,5887.48,5887.48,5887.48,0
2004/12/9,13:29:00,5887.48,5887.48,5887.48,5887.48,0
2004/12/9,13:30:00,5913.97,5913.97,5913.97,5913.97,5872
2004/12/10,09:00:00,5913.97,5913.97,5913.97,5913.97,122
2004/12/10,09:01:00,5906.26,5906.26,5906.26,5906.26,1194
2004/12/10,09:02:00,5907.05,5907.05,5907.05,5907.05,303
2004/12/10,09:03:00,5906.44,5906.44,5906.44,5906.44,422
2004/12/10,09:04:00,5908.14,5908.14,5908.14,5908.14,395
2004/12/10,09:05:00,5905.58,5905.58,5905.58,5905.58,405
2004/12/10,09:06:00,5910.69,5910.69,5910.69,5910.69,351
2004/12/10,09:07:00,5907.95,5907.95,5907.95,5907.95,351
2004/12/10,09:08:00,5909.01,5909.01,5909.01,5909.01,264
2004/12/10,09:09:00,5906.04,5906.04,5906.04,5906.04,319
2004/12/10,09:10:00,5902.10,5902.10,5902.10,5902.10,421
2004/12/10,09:11:00,5902.06,5902.06,5902.06,5902.06,352
2004/12/10,09:12:00,5900.24,5900.24,5900.24,5900.24,393
2004/12/10,09:13:00,5894.12,5894.12,5894.12,5894.12,383
2004/12/10,09:14:00,5892.94,5892.94,5892.94,5892.94,428
2004/12/10,09:15:00,5891.50,5891.50,5891.50,5891.50,516
2004/12/10,09:16:00,5892.14,5892.14,5892.14,5892.14,350
2004/12/10,09:17:00,5892.80,5892.80,5892.80,5892.80,314
2004/12/10,09:18:00,5889.83,5889.83,5889.83,5889.83,272
2004/12/10,09:19:00,5890.46,5890.46,5890.46,5890.46,284
2004/12/10,09:20:00,5895.69,5895.69,5895.69,5895.69,248
2004/12/10,09:21:00,5893.85,5893.85,5893.85,5893.85,211
2004/12/10,09:22:00,5898.74,5898.74,5898.74,5898.74,217
2004/12/10,09:23:00,5900.83,5900.83,5900.83,5900.83,180
2004/12/10,09:24:00,5900.76,5900.76,5900.76,5900.76,201
2004/12/10,09:25:00,5903.62,5903.62,5903.62,5903.62,248
2004/12/10,09:26:00,5902.08,5902.08,5902.08,5902.08,259
2004/12/10,09:27:00,5906.56,5906.56,5906.56,5906.56,210
2004/12/10,09:28:00,5906.27,5906.27,5906.27,5906.27,209
2004/12/10,09:29:00,5907.25,5907.25,5907.25,5907.25,223
2004/12/10,09:30:00,5906.60,5906.60,5906.60,5906.60,205
2004/12/10,09:31:00,5904.65,5904.65,5904.65,5904.65,239
2004/12/10,09:32:00,5901.65,5901.65,5901.65,5901.65,195
2004/12/10,09:33:00,5897.93,5897.93,5897.93,5897.93,169
2004/12/10,09:34:00,5902.63,5902.63,5902.63,5902.63,234
2004/12/10,09:35:00,5900.89,5900.89,5900.89,5900.89,165
2004/12/10,09:36:00,5903.04,5903.04,5903.04,5903.04,143
2004/12/10,09:37:00,5900.61,5900.61,5900.61,5900.61,141
2004/12/10,09:38:00,5899.67,5899.67,5899.67,5899.67,195
2004/12/10,09:39:00,5902.64,5902.64,5902.64,5902.64,141
2004/12/10,09:40:00,5900.95,5900.95,5900.95,5900.95,260
2004/12/10,09:41:00,5899.23,5899.23,5899.23,5899.23,183
2004/12/10,09:42:00,5899.24,5899.24,5899.24,5899.24,139
2004/12/10,09:43:00,5898.09,5898.09,5898.09,5898.09,143
2004/12/10,09:44:00,5899.48,5899.48,5899.48,5899.48,161
2004/12/10,09:45:00,5901.20,5901.20,5901.20,5901.20,148
2004/12/10,09:46:00,5898.26,5898.26,5898.26,5898.26,146
2004/12/10,09:47:00,5896.59,5896.59,5896.59,5896.59,109
2004/12/10,09:48:00,5895.75,5895.75,5895.75,5895.75,130
2004/12/10,09:49:00,5897.99,5897.99,5897.99,5897.99,131
2004/12/10,09:50:00,5899.53,5899.53,5899.53,5899.53,144
2004/12/10,09:51:00,5895.46,5895.46,5895.46,5895.46,110
2004/12/10,09:52:00,5894.71,5894.71,5894.71,5894.71,105
2004/12/10,09:53:00,5896.22,5896.22,5896.22,5896.22,157
2004/12/10,09:54:00,5895.25,5895.25,5895.25,5895.25,94
2004/12/10,09:55:00,5894.82,5894.82,5894.82,5894.82,113
2004/12/10,09:56:00,5898.79,5898.79,5898.79,5898.79,126
2004/12/10,09:57:00,5891.75,5891.75,5891.75,5891.75,111
2004/12/10,09:58:00,5893.74,5893.74,5893.74,5893.74,115
2004/12/10,09:59:00,5895.92,5895.92,5895.92,5895.92,135
2004/12/10,10:00:00,5895.13,5895.13,5895.13,5895.13,133
2004/12/10,10:01:00,5896.52,5896.52,5896.52,5896.52,137
2004/12/10,10:02:00,5894.03,5894.03,5894.03,5894.03,116
2004/12/10,10:03:00,5891.37,5891.37,5891.37,5891.37,152
2004/12/10,10:04:00,5892.01,5892.01,5892.01,5892.01,131
2004/12/10,10:05:00,5894.20,5894.20,5894.20,5894.20,95
2004/12/10,10:06:00,5895.01,5895.01,5895.01,5895.01,120
2004/12/10,10:07:00,5891.98,5891.98,5891.98,5891.98,108
2004/12/10,10:08:00,5891.70,5891.70,5891.70,5891.70,182
2004/12/10,10:09:00,5896.31,5896.31,5896.31,5896.31,201
2004/12/10,10:10:00,5896.50,5896.50,5896.50,5896.50,129
2004/12/10,10:11:00,5894.95,5894.95,5894.95,5894.95,223
2004/12/10,10:12:00,5897.07,5897.07,5897.07,5897.07,162
2004/12/10,10:13:00,5892.05,5892.05,5892.05,5892.05,140
2004/12/10,10:14:00,5898.74,5898.74,5898.74,5898.74,166
2004/12/10,10:15:00,5900.89,5900.89,5900.89,5900.89,155
2004/12/10,10:16:00,5903.40,5903.40,5903.40,5903.40,151
2004/12/10,10:17:00,5902.81,5902.81,5902.81,5902.81,144
2004/12/10,10:18:00,5904.47,5904.47,5904.47,5904.47,106
2004/12/10,10:19:00,5896.38,5896.38,5896.38,5896.38,160
2004/12/10,10:20:00,5902.49,5902.49,5902.49,5902.49,122
2004/12/10,10:21:00,5902.47,5902.47,5902.47,5902.47,116
2004/12/10,10:22:00,5902.12,5902.12,5902.12,5902.12,122
2004/12/10,10:23:00,5904.80,5904.80,5904.80,5904.80,92
2004/12/10,10:24:00,5893.96,5893.96,5893.96,5893.96,144
2004/12/10,10:25:00,5900.93,5900.93,5900.93,5900.93,120
2004/12/10,10:26:00,5894.17,5894.17,5894.17,5894.17,120
2004/12/10,10:27:00,5895.45,5895.45,5895.45,5895.45,108
2004/12/10,10:28:00,5895.61,5895.61,5895.61,5895.61,135
2004/12/10,10:29:00,5894.03,5894.03,5894.03,5894.03,189
2004/12/10,10:30:00,5895.94,5895.94,5895.94,5895.94,131
2004/12/10,10:31:00,5896.26,5896.26,5896.26,5896.26,84
2004/12/10,10:32:00,5900.02,5900.02,5900.02,5900.02,93
2004/12/10,10:33:00,5903.60,5903.60,5903.60,5903.60,111
2004/12/10,10:34:00,5896.55,5896.55,5896.55,5896.55,135
2004/12/10,10:35:00,5897.20,5897.20,5897.20,5897.20,99
2004/12/10,10:36:00,5898.69,5898.69,5898.69,5898.69,118
2004/12/10,10:37:00,5898.67,5898.67,5898.67,5898.67,109
2004/12/10,10:38:00,5894.41,5894.41,5894.41,5894.41,86
2004/12/10,10:39:00,5896.16,5896.16,5896.16,5896.16,102
2004/12/10,10:40:00,5896.78,5896.78,5896.78,5896.78,157
2004/12/10,10:41:00,5895.06,5895.06,5895.06,5895.06,133
2004/12/10,10:42:00,5897.20,5897.20,5897.20,5897.20,129
2004/12/10,10:43:00,5898.31,5898.31,5898.31,5898.31,109
2004/12/10,10:44:00,5896.61,5896.61,5896.61,5896.61,151
2004/12/10,10:45:00,5897.72,5897.72,5897.72,5897.72,121
2004/12/10,10:46:00,5893.16,5893.16,5893.16,5893.16,101
2004/12/10,10:47:00,5892.37,5892.37,5892.37,5892.37,161
2004/12/10,10:48:00,5895.66,5895.66,5895.66,5895.66,138
2004/12/10,10:49:00,5891.86,5891.86,5891.86,5891.86,163
2004/12/10,10:50:00,5888.62,5888.62,5888.62,5888.62,165
2004/12/10,10:51:00,5890.21,5890.21,5890.21,5890.21,173
2004/12/10,10:52:00,5890.98,5890.98,5890.98,5890.98,175
2004/12/10,10:53:00,5893.89,5893.89,5893.89,5893.89,139
2004/12/10,10:54:00,5894.28,5894.28,5894.28,5894.28,133
2004/12/10,10:55:00,5891.62,5891.62,5891.62,5891.62,129
2004/12/10,10:56:00,5893.09,5893.09,5893.09,5893.09,92
2004/12/10,10:57:00,5890.23,5890.23,5890.23,5890.23,138
2004/12/10,10:58:00,5889.22,5889.22,5889.22,5889.22,138
2004/12/10,10:59:00,5889.38,5889.38,5889.38,5889.38,111
2004/12/10,11:00:00,5891.10,5891.10,5891.10,5891.10,124
2004/12/10,11:01:00,5891.14,5891.14,5891.14,5891.14,142
2004/12/10,11:02:00,5889.73,5889.73,5889.73,5889.73,112
2004/12/10,11:03:00,5887.31,5887.31,5887.31,5887.31,130
2004/12/10,11:04:00,5890.90,5890.90,5890.90,5890.90,111
2004/12/10,11:05:00,5890.11,5890.11,5890.11,5890.11,106
2004/12/10,11:06:00,5894.79,5894.79,5894.79,5894.79,79
2004/12/10,11:07:00,5886.58,5886.58,5886.58,5886.58,121
2004/12/10,11:08:00,5887.17,5887.17,5887.17,5887.17,116
2004/12/10,11:09:00,5888.71,5888.71,5888.71,5888.71,154
2004/12/10,11:10:00,5886.47,5886.47,5886.47,5886.47,90
2004/12/10,11:11:00,5890.18,5890.18,5890.18,5890.18,95
2004/12/10,11:12:00,5891.58,5891.58,5891.58,5891.58,88
2004/12/10,11:13:00,5891.57,5891.57,5891.57,5891.57,93
2004/12/10,11:14:00,5892.36,5892.36,5892.36,5892.36,90
2004/12/10,11:15:00,5894.28,5894.28,5894.28,5894.28,149
2004/12/10,11:16:00,5893.29,5893.29,5893.29,5893.29,87
2004/12/10,11:17:00,5892.75,5892.75,5892.75,5892.75,126
2004/12/10,11:18:00,5892.28,5892.28,5892.28,5892.28,80
2004/12/10,11:19:00,5892.74,5892.74,5892.74,5892.74,117
2004/12/10,11:20:00,5888.13,5888.13,5888.13,5888.13,166
2004/12/10,11:21:00,5890.36,5890.36,5890.36,5890.36,74
2004/12/10,11:22:00,5891.66,5891.66,5891.66,5891.66,85
2004/12/10,11:23:00,5887.97,5887.97,5887.97,5887.97,108
2004/12/10,11:24:00,5891.30,5891.30,5891.30,5891.30,68
2004/12/10,11:25:00,5892.15,5892.15,5892.15,5892.15,86
2004/12/10,11:26:00,5891.01,5891.01,5891.01,5891.01,106
2004/12/10,11:27:00,5891.79,5891.79,5891.79,5891.79,94
2004/12/10,11:28:00,5893.32,5893.32,5893.32,5893.32,102
2004/12/10,11:29:00,5890.00,5890.00,5890.00,5890.00,75
2004/12/10,11:30:00,5892.08,5892.08,5892.08,5892.08,167
2004/12/10,11:31:00,5889.20,5889.20,5889.20,5889.20,126
2004/12/10,11:32:00,5886.46,5886.46,5886.46,5886.46,81
2004/12/10,11:33:00,5888.12,5888.12,5888.12,5888.12,79
2004/12/10,11:34:00,5887.93,5887.93,5887.93,5887.93,74
2004/12/10,11:35:00,5893.76,5893.76,5893.76,5893.76,94
2004/12/10,11:36:00,5892.05,5892.05,5892.05,5892.05,85
2004/12/10,11:37:00,5894.12,5894.12,5894.12,5894.12,90
2004/12/10,11:38:00,5892.58,5892.58,5892.58,5892.58,79
2004/12/10,11:39:00,5893.47,5893.47,5893.47,5893.47,92
2004/12/10,11:40:00,5891.13,5891.13,5891.13,5891.13,103
2004/12/10,11:41:00,5891.35,5891.35,5891.35,5891.35,89
2004/12/10,11:42:00,5901.24,5901.24,5901.24,5901.24,158
2004/12/10,11:43:00,5893.07,5893.07,5893.07,5893.07,105
2004/12/10,11:44:00,5892.94,5892.94,5892.94,5892.94,103
2004/12/10,11:45:00,5890.08,5890.08,5890.08,5890.08,123
2004/12/10,11:46:00,5894.20,5894.20,5894.20,5894.20,96
2004/12/10,11:47:00,5891.39,5891.39,5891.39,5891.39,120
2004/12/10,11:48:00,5890.57,5890.57,5890.57,5890.57,151
2004/12/10,11:49:00,5885.80,5885.80,5885.80,5885.80,263
2004/12/10,11:50:00,5887.89,5887.89,5887.89,5887.89,173
2004/12/10,11:51:00,5889.24,5889.24,5889.24,5889.24,209
2004/12/10,11:52:00,5884.82,5884.82,5884.82,5884.82,168
2004/12/10,11:53:00,5884.97,5884.97,5884.97,5884.97,240
2004/12/10,11:54:00,5883.39,5883.39,5883.39,5883.39,137
2004/12/10,11:55:00,5882.44,5882.44,5882.44,5882.44,120
2004/12/10,11:56:00,5885.27,5885.27,5885.27,5885.27,179
2004/12/10,11:57:00,5884.30,5884.30,5884.30,5884.30,161
2004/12/10,11:58:00,5883.36,5883.36,5883.36,5883.36,221
2004/12/10,11:59:00,5880.78,5880.78,5880.78,5880.78,377
2004/12/10,12:00:00,5881.45,5881.45,5881.45,5881.45,274
2004/12/10,12:01:00,5885.40,5885.40,5885.40,5885.40,258
2004/12/10,12:02:00,5881.31,5881.31,5881.31,5881.31,246
2004/12/10,12:03:00,5883.14,5883.14,5883.14,5883.14,236
2004/12/10,12:04:00,5885.72,5885.72,5885.72,5885.72,247
2004/12/10,12:05:00,5884.49,5884.49,5884.49,5884.49,135
2004/12/10,12:06:00,5885.22,5885.22,5885.22,5885.22,125
2004/12/10,12:07:00,5884.63,5884.63,5884.63,5884.63,130
2004/12/10,12:08:00,5884.28,5884.28,5884.28,5884.28,127
2004/12/10,12:09:00,5882.54,5882.54,5882.54,5882.54,110
2004/12/10,12:10:00,5881.84,5881.84,5881.84,5881.84,131
2004/12/10,12:11:00,5880.22,5880.22,5880.22,5880.22,216
2004/12/10,12:12:00,5889.17,5889.17,5889.17,5889.17,306
2004/12/10,12:13:00,5887.82,5887.82,5887.82,5887.82,203
2004/12/10,12:14:00,5886.74,5886.74,5886.74,5886.74,134
2004/12/10,12:15:00,5884.52,5884.52,5884.52,5884.52,110
2004/12/10,12:16:00,5885.91,5885.91,5885.91,5885.91,145
2004/12/10,12:17:00,5888.22,5888.22,5888.22,5888.22,118
2004/12/10,12:18:00,5885.14,5885.14,5885.14,5885.14,79
2004/12/10,12:19:00,5883.50,5883.50,5883.50,5883.50,145
2004/12/10,12:20:00,5880.08,5880.08,5880.08,5880.08,154
2004/12/10,12:21:00,5884.86,5884.86,5884.86,5884.86,118
2004/12/10,12:22:00,5884.73,5884.73,5884.73,5884.73,120
2004/12/10,12:23:00,5884.19,5884.19,5884.19,5884.19,139
2004/12/10,12:24:00,5885.01,5885.01,5885.01,5885.01,139
2004/12/10,12:25:00,5881.90,5881.90,5881.90,5881.90,127
2004/12/10,12:26:00,5880.62,5880.62,5880.62,5880.62,135
2004/12/10,12:27:00,5879.29,5879.29,5879.29,5879.29,154
2004/12/10,12:28:00,5880.12,5880.12,5880.12,5880.12,145
2004/12/10,12:29:00,5879.86,5879.86,5879.86,5879.86,120
2004/12/10,12:30:00,5879.91,5879.91,5879.91,5879.91,173
2004/12/10,12:31:00,5874.57,5874.57,5874.57,5874.57,240
2004/12/10,12:32:00,5874.09,5874.09,5874.09,5874.09,503
2004/12/10,12:33:00,5871.43,5871.43,5871.43,5871.43,520
2004/12/10,12:34:00,5872.78,5872.78,5872.78,5872.78,379
2004/12/10,12:35:00,5877.25,5877.25,5877.25,5877.25,276
2004/12/10,12:36:00,5875.90,5875.90,5875.90,5875.90,236
2004/12/10,12:37:00,5876.59,5876.59,5876.59,5876.59,238
2004/12/10,12:38:00,5883.00,5883.00,5883.00,5883.00,193
2004/12/10,12:39:00,5877.48,5877.48,5877.48,5877.48,342
2004/12/10,12:40:00,5869.07,5869.07,5869.07,5869.07,205
2004/12/10,12:41:00,5874.17,5874.17,5874.17,5874.17,204
2004/12/10,12:42:00,5875.97,5875.97,5875.97,5875.97,273
2004/12/10,12:43:00,5875.61,5875.61,5875.61,5875.61,206
2004/12/10,12:44:00,5878.97,5878.97,5878.97,5878.97,239
2004/12/10,12:45:00,5876.96,5876.96,5876.96,5876.96,216
2004/12/10,12:46:00,5875.82,5875.82,5875.82,5875.82,198
2004/12/10,12:47:00,5877.14,5877.14,5877.14,5877.14,167
2004/12/10,12:48:00,5879.86,5879.86,5879.86,5879.86,231
2004/12/10,12:49:00,5873.38,5873.38,5873.38,5873.38,159
2004/12/10,12:50:00,5874.94,5874.94,5874.94,5874.94,145
2004/12/10,12:51:00,5878.64,5878.64,5878.64,5878.64,234
2004/12/10,12:52:00,5879.22,5879.22,5879.22,5879.22,204
2004/12/10,12:53:00,5876.07,5876.07,5876.07,5876.07,183
2004/12/10,12:54:00,5876.83,5876.83,5876.83,5876.83,191
2004/12/10,12:55:00,5876.33,5876.33,5876.33,5876.33,159
2004/12/10,12:56:00,5873.23,5873.23,5873.23,5873.23,149
2004/12/10,12:57:00,5879.40,5879.40,5879.40,5879.40,167
2004/12/10,12:58:00,5874.59,5874.59,5874.59,5874.59,298
2004/12/10,12:59:00,5879.52,5879.52,5879.52,5879.52,157
2004/12/10,13:00:00,5879.33,5879.33,5879.33,5879.33,190
2004/12/10,13:01:00,5875.30,5875.30,5875.30,5875.30,208
2004/12/10,13:02:00,5881.27,5881.27,5881.27,5881.27,172
2004/12/10,13:03:00,5879.84,5879.84,5879.84,5879.84,181
2004/12/10,13:04:00,5879.26,5879.26,5879.26,5879.26,265
2004/12/10,13:05:00,5881.05,5881.05,5881.05,5881.05,294
2004/12/10,13:06:00,5883.71,5883.71,5883.71,5883.71,353
2004/12/10,13:07:00,5889.60,5889.60,5889.60,5889.60,362
2004/12/10,13:08:00,5885.91,5885.91,5885.91,5885.91,210
2004/12/10,13:09:00,5884.05,5884.05,5884.05,5884.05,382
2004/12/10,13:10:00,5886.27,5886.27,5886.27,5886.27,338
2004/12/10,13:11:00,5887.18,5887.18,5887.18,5887.18,259
2004/12/10,13:12:00,5888.72,5888.72,5888.72,5888.72,309
2004/12/10,13:13:00,5893.13,5893.13,5893.13,5893.13,328
2004/12/10,13:14:00,5895.01,5895.01,5895.01,5895.01,308
2004/12/10,13:15:00,5897.13,5897.13,5897.13,5897.13,330
2004/12/10,13:16:00,5893.46,5893.46,5893.46,5893.46,401
2004/12/10,13:17:00,5896.56,5896.56,5896.56,5896.56,395
2004/12/10,13:18:00,5894.43,5894.43,5894.43,5894.43,309
2004/12/10,13:19:00,5896.15,5896.15,5896.15,5896.15,306
2004/12/10,13:20:00,5891.50,5891.50,5891.50,5891.50,428
2004/12/10,13:21:00,5890.32,5890.32,5890.32,5890.32,382
2004/12/10,13:22:00,5893.22,5893.22,5893.22,5893.22,437
2004/12/10,13:23:00,5895.42,5895.42,5895.42,5895.42,502
2004/12/10,13:24:00,5889.24,5889.24,5889.24,5889.24,638
2004/12/10,13:25:00,5885.06,5885.06,5885.06,5885.06,573
2004/12/10,13:26:00,5884.97,5884.97,5884.97,5884.97,0
2004/12/10,13:27:00,5884.97,5884.97,5884.97,5884.97,0
2004/12/10,13:28:00,5884.97,5884.97,5884.97,5884.97,0
2004/12/10,13:29:00,5884.97,5884.97,5884.97,5884.97,0
2004/12/10,13:30:00,5911.63,5911.63,5911.63,5911.63,9307
2004/12/13,09:00:00,5911.63,5911.63,5911.63,5911.63,127
2004/12/13,09:01:00,5901.45,5901.45,5901.45,5901.45,1817
2004/12/13,09:02:00,5903.95,5903.95,5903.95,5903.95,524
2004/12/13,09:03:00,5900.06,5900.06,5900.06,5900.06,492
2004/12/13,09:04:00,5904.04,5904.04,5904.04,5904.04,490
2004/12/13,09:05:00,5905.46,5905.46,5905.46,5905.46,508
2004/12/13,09:06:00,5906.94,5906.94,5906.94,5906.94,497
2004/12/13,09:07:00,5915.91,5915.91,5915.91,5915.91,540
2004/12/13,09:08:00,5918.59,5918.59,5918.59,5918.59,631
2004/12/13,09:09:00,5929.81,5929.81,5929.81,5929.81,838
2004/12/13,09:10:00,5934.92,5934.92,5934.92,5934.92,731
2004/12/13,09:11:00,5937.89,5937.89,5937.89,5937.89,692
2004/12/13,09:12:00,5944.33,5944.33,5944.33,5944.33,710
2004/12/13,09:13:00,5948.95,5948.95,5948.95,5948.95,792
2004/12/13,09:14:00,5951.30,5951.30,5951.30,5951.30,705
2004/12/13,09:15:00,5954.63,5954.63,5954.63,5954.63,860
2004/12/13,09:16:00,5958.64,5958.64,5958.64,5958.64,807
2004/12/13,09:17:00,5964.79,5964.79,5964.79,5964.79,829
2004/12/13,09:18:00,5970.51,5970.51,5970.51,5970.51,859
2004/12/13,09:19:00,5977.44,5977.44,5977.44,5977.44,910
2004/12/13,09:20:00,5978.96,5978.96,5978.96,5978.96,789
2004/12/13,09:21:00,5977.40,5977.40,5977.40,5977.40,763
2004/12/13,09:22:00,5971.91,5971.91,5971.91,5971.91,672
2004/12/13,09:23:00,5971.82,5971.82,5971.82,5971.82,650
2004/12/13,09:24:00,5969.37,5969.37,5969.37,5969.37,708
2004/12/13,09:25:00,5971.37,5971.37,5971.37,5971.37,570
2004/12/13,09:26:00,5973.52,5973.52,5973.52,5973.52,593
2004/12/13,09:27:00,5975.59,5975.59,5975.59,5975.59,573
2004/12/13,09:28:00,5975.84,5975.84,5975.84,5975.84,537
2004/12/13,09:29:00,5977.67,5977.67,5977.67,5977.67,415
2004/12/13,09:30:00,5968.11,5968.11,5968.11,5968.11,350
2004/12/13,09:31:00,5960.58,5960.58,5960.58,5960.58,405
2004/12/13,09:32:00,5959.84,5959.84,5959.84,5959.84,422
2004/12/13,09:33:00,5952.45,5952.45,5952.45,5952.45,416
2004/12/13,09:34:00,5951.74,5951.74,5951.74,5951.74,487
2004/12/13,09:35:00,5957.68,5957.68,5957.68,5957.68,551
2004/12/13,09:36:00,5952.10,5952.10,5952.10,5952.10,468
2004/12/13,09:37:00,5954.45,5954.45,5954.45,5954.45,500
2004/12/13,09:38:00,5951.33,5951.33,5951.33,5951.33,488
2004/12/13,09:39:00,5962.49,5962.49,5962.49,5962.49,511
2004/12/13,09:40:00,5963.01,5963.01,5963.01,5963.01,468
2004/12/13,09:41:00,5967.73,5967.73,5967.73,5967.73,414
2004/12/13,09:42:00,5964.06,5964.06,5964.06,5964.06,357
2004/12/13,09:43:00,5960.74,5960.74,5960.74,5960.74,373
2004/12/13,09:44:00,5959.65,5959.65,5959.65,5959.65,318
2004/12/13,09:45:00,5957.84,5957.84,5957.84,5957.84,247
2004/12/13,09:46:00,5954.02,5954.02,5954.02,5954.02,242
2004/12/13,09:47:00,5954.81,5954.81,5954.81,5954.81,268
2004/12/13,09:48:00,5965.66,5965.66,5965.66,5965.66,210
2004/12/13,09:49:00,5951.94,5951.94,5951.94,5951.94,186
2004/12/13,09:50:00,5961.46,5961.46,5961.46,5961.46,237
2004/12/13,09:51:00,5960.32,5960.32,5960.32,5960.32,242
2004/12/13,09:52:00,5959.13,5959.13,5959.13,5959.13,276
2004/12/13,09:53:00,5952.30,5952.30,5952.30,5952.30,302
2004/12/13,09:54:00,5955.15,5955.15,5955.15,5955.15,462
2004/12/13,09:55:00,5959.99,5959.99,5959.99,5959.99,756
2004/12/13,09:56:00,5967.62,5967.62,5967.62,5967.62,825
2004/12/13,09:57:00,5968.20,5968.20,5968.20,5968.20,1055
2004/12/13,09:58:00,5959.39,5959.39,5959.39,5959.39,572
2004/12/13,09:59:00,5961.36,5961.36,5961.36,5961.36,328
2004/12/13,10:00:00,5958.15,5958.15,5958.15,5958.15,299
2004/12/13,10:01:00,5954.48,5954.48,5954.48,5954.48,247
2004/12/13,10:02:00,5952.99,5952.99,5952.99,5952.99,231
2004/12/13,10:03:00,5959.08,5959.08,5959.08,5959.08,275
2004/12/13,10:04:00,5959.03,5959.03,5959.03,5959.03,204
2004/12/13,10:05:00,5951.63,5951.63,5951.63,5951.63,183
2004/12/13,10:06:00,5953.18,5953.18,5953.18,5953.18,213
2004/12/13,10:07:00,5951.73,5951.73,5951.73,5951.73,184
2004/12/13,10:08:00,5952.80,5952.80,5952.80,5952.80,215
2004/12/13,10:09:00,5953.21,5953.21,5953.21,5953.21,201
2004/12/13,10:10:00,5959.60,5959.60,5959.60,5959.60,172
2004/12/13,10:11:00,5952.75,5952.75,5952.75,5952.75,152
2004/12/13,10:12:00,5959.04,5959.04,5959.04,5959.04,186
2004/12/13,10:13:00,5958.65,5958.65,5958.65,5958.65,170
2004/12/13,10:14:00,5959.93,5959.93,5959.93,5959.93,369
2004/12/13,10:15:00,5953.81,5953.81,5953.81,5953.81,211
2004/12/13,10:16:00,5963.95,5963.95,5963.95,5963.95,283
2004/12/13,10:17:00,5960.13,5960.13,5960.13,5960.13,218
2004/12/13,10:18:00,5963.29,5963.29,5963.29,5963.29,356
2004/12/13,10:19:00,5960.75,5960.75,5960.75,5960.75,310
2004/12/13,10:20:00,5960.10,5960.10,5960.10,5960.10,252
2004/12/13,10:21:00,5958.75,5958.75,5958.75,5958.75,234
2004/12/13,10:22:00,5958.48,5958.48,5958.48,5958.48,206
2004/12/13,10:23:00,5955.51,5955.51,5955.51,5955.51,297
2004/12/13,10:24:00,5958.99,5958.99,5958.99,5958.99,298
2004/12/13,10:25:00,5960.60,5960.60,5960.60,5960.60,258
2004/12/13,10:26:00,5955.95,5955.95,5955.95,5955.95,243
2004/12/13,10:27:00,5955.61,5955.61,5955.61,5955.61,230
2004/12/13,10:28:00,5955.33,5955.33,5955.33,5955.33,203
2004/12/13,10:29:00,5952.69,5952.69,5952.69,5952.69,144
2004/12/13,10:30:00,5959.21,5959.21,5959.21,5959.21,215
2004/12/13,10:31:00,5951.84,5951.84,5951.84,5951.84,167
2004/12/13,10:32:00,5951.97,5951.97,5951.97,5951.97,137
2004/12/13,10:33:00,5961.57,5961.57,5961.57,5961.57,194
2004/12/13,10:34:00,5952.86,5952.86,5952.86,5952.86,148
2004/12/13,10:35:00,5956.06,5956.06,5956.06,5956.06,154
2004/12/13,10:36:00,5956.54,5956.54,5956.54,5956.54,169
2004/12/13,10:37:00,5954.63,5954.63,5954.63,5954.63,164
2004/12/13,10:38:00,5955.84,5955.84,5955.84,5955.84,206
2004/12/13,10:39:00,5954.42,5954.42,5954.42,5954.42,189
2004/12/13,10:40:00,5953.86,5953.86,5953.86,5953.86,124
2004/12/13,10:41:00,5952.81,5952.81,5952.81,5952.81,152
2004/12/13,10:42:00,5957.42,5957.42,5957.42,5957.42,173
2004/12/13,10:43:00,5953.47,5953.47,5953.47,5953.47,149
2004/12/13,10:44:00,5957.76,5957.76,5957.76,5957.76,164
2004/12/13,10:45:00,5960.19,5960.19,5960.19,5960.19,146
2004/12/13,10:46:00,5954.64,5954.64,5954.64,5954.64,144
2004/12/13,10:47:00,5955.12,5955.12,5955.12,5955.12,121
2004/12/13,10:48:00,5957.86,5957.86,5957.86,5957.86,133
2004/12/13,10:49:00,5953.97,5953.97,5953.97,5953.97,153
2004/12/13,10:50:00,5951.97,5951.97,5951.97,5951.97,157
2004/12/13,10:51:00,5949.75,5949.75,5949.75,5949.75,137
2004/12/13,10:52:00,5952.50,5952.50,5952.50,5952.50,121
2004/12/13,10:53:00,5947.25,5947.25,5947.25,5947.25,149
2004/12/13,10:54:00,5947.24,5947.24,5947.24,5947.24,244
2004/12/13,10:55:00,5946.33,5946.33,5946.33,5946.33,208
2004/12/13,10:56:00,5943.79,5943.79,5943.79,5943.79,166
2004/12/13,10:57:00,5943.47,5943.47,5943.47,5943.47,179
2004/12/13,10:58:00,5940.51,5940.51,5940.51,5940.51,206
2004/12/13,10:59:00,5937.77,5937.77,5937.77,5937.77,235
2004/12/13,11:00:00,5936.54,5936.54,5936.54,5936.54,281
2004/12/13,11:01:00,5934.64,5934.64,5934.64,5934.64,392
2004/12/13,11:02:00,5936.49,5936.49,5936.49,5936.49,540
2004/12/13,11:03:00,5932.22,5932.22,5932.22,5932.22,358
2004/12/13,11:04:00,5938.19,5938.19,5938.19,5938.19,316
2004/12/13,11:05:00,5935.08,5935.08,5935.08,5935.08,271
2004/12/13,11:06:00,5938.43,5938.43,5938.43,5938.43,297
2004/12/13,11:07:00,5931.71,5931.71,5931.71,5931.71,216
2004/12/13,11:08:00,5932.89,5932.89,5932.89,5932.89,150
2004/12/13,11:09:00,5929.85,5929.85,5929.85,5929.85,202
2004/12/13,11:10:00,5941.08,5941.08,5941.08,5941.08,279
2004/12/13,11:11:00,5940.12,5940.12,5940.12,5940.12,242
2004/12/13,11:12:00,5935.79,5935.79,5935.79,5935.79,143
2004/12/13,11:13:00,5934.62,5934.62,5934.62,5934.62,116
2004/12/13,11:14:00,5931.18,5931.18,5931.18,5931.18,126
2004/12/13,11:15:00,5938.16,5938.16,5938.16,5938.16,143
2004/12/13,11:16:00,5933.68,5933.68,5933.68,5933.68,120
2004/12/13,11:17:00,5936.43,5936.43,5936.43,5936.43,157
2004/12/13,11:18:00,5931.04,5931.04,5931.04,5931.04,141
2004/12/13,11:19:00,5932.59,5932.59,5932.59,5932.59,100
2004/12/13,11:20:00,5940.84,5940.84,5940.84,5940.84,131
2004/12/13,11:21:00,5933.24,5933.24,5933.24,5933.24,126
2004/12/13,11:22:00,5938.29,5938.29,5938.29,5938.29,125
2004/12/13,11:23:00,5940.80,5940.80,5940.80,5940.80,115
2004/12/13,11:24:00,5940.31,5940.31,5940.31,5940.31,147
2004/12/13,11:25:00,5940.28,5940.28,5940.28,5940.28,154
2004/12/13,11:26:00,5937.58,5937.58,5937.58,5937.58,110
2004/12/13,11:27:00,5935.38,5935.38,5935.38,5935.38,100
2004/12/13,11:28:00,5937.59,5937.59,5937.59,5937.59,85
2004/12/13,11:29:00,5941.38,5941.38,5941.38,5941.38,175
2004/12/13,11:30:00,5939.56,5939.56,5939.56,5939.56,100
2004/12/13,11:31:00,5938.47,5938.47,5938.47,5938.47,81
2004/12/13,11:32:00,5935.17,5935.17,5935.17,5935.17,110
2004/12/13,11:33:00,5937.72,5937.72,5937.72,5937.72,78
2004/12/13,11:34:00,5935.68,5935.68,5935.68,5935.68,74
2004/12/13,11:35:00,5934.25,5934.25,5934.25,5934.25,69
2004/12/13,11:36:00,5932.25,5932.25,5932.25,5932.25,82
2004/12/13,11:37:00,5932.86,5932.86,5932.86,5932.86,73
2004/12/13,11:38:00,5938.15,5938.15,5938.15,5938.15,101
2004/12/13,11:39:00,5935.90,5935.90,5935.90,5935.90,158
2004/12/13,11:40:00,5934.27,5934.27,5934.27,5934.27,95
2004/12/13,11:41:00,5932.60,5932.60,5932.60,5932.60,80
2004/12/13,11:42:00,5932.18,5932.18,5932.18,5932.18,73
2004/12/13,11:43:00,5928.84,5928.84,5928.84,5928.84,107
2004/12/13,11:44:00,5926.63,5926.63,5926.63,5926.63,119
2004/12/13,11:45:00,5926.65,5926.65,5926.65,5926.65,113
2004/12/13,11:46:00,5933.35,5933.35,5933.35,5933.35,146
2004/12/13,11:47:00,5928.55,5928.55,5928.55,5928.55,116
2004/12/13,11:48:00,5930.61,5930.61,5930.61,5930.61,150
2004/12/13,11:49:00,5930.05,5930.05,5930.05,5930.05,154
2004/12/13,11:50:00,5927.22,5927.22,5927.22,5927.22,92
2004/12/13,11:51:00,5927.49,5927.49,5927.49,5927.49,178
2004/12/13,11:52:00,5935.76,5935.76,5935.76,5935.76,158
2004/12/13,11:53:00,5931.81,5931.81,5931.81,5931.81,221
2004/12/13,11:54:00,5926.35,5926.35,5926.35,5926.35,150
2004/12/13,11:55:00,5925.46,5925.46,5925.46,5925.46,112
2004/12/13,11:56:00,5927.28,5927.28,5927.28,5927.28,110
2004/12/13,11:57:00,5925.59,5925.59,5925.59,5925.59,118
2004/12/13,11:58:00,5926.11,5926.11,5926.11,5926.11,103
2004/12/13,11:59:00,5922.45,5922.45,5922.45,5922.45,85
2004/12/13,12:00:00,5921.82,5921.82,5921.82,5921.82,96
2004/12/13,12:01:00,5922.62,5922.62,5922.62,5922.62,107
2004/12/13,12:02:00,5917.78,5917.78,5917.78,5917.78,202
2004/12/13,12:03:00,5917.97,5917.97,5917.97,5917.97,215
2004/12/13,12:04:00,5909.51,5909.51,5909.51,5909.51,308
2004/12/13,12:05:00,5910.95,5910.95,5910.95,5910.95,272
2004/12/13,12:06:00,5908.59,5908.59,5908.59,5908.59,302
2004/12/13,12:07:00,5901.43,5901.43,5901.43,5901.43,368
2004/12/13,12:08:00,5901.84,5901.84,5901.84,5901.84,321
2004/12/13,12:09:00,5901.35,5901.35,5901.35,5901.35,295
2004/12/13,12:10:00,5901.75,5901.75,5901.75,5901.75,310
2004/12/13,12:11:00,5901.07,5901.07,5901.07,5901.07,257
2004/12/13,12:12:00,5895.83,5895.83,5895.83,5895.83,230
2004/12/13,12:13:00,5894.57,5894.57,5894.57,5894.57,268
2004/12/13,12:14:00,5896.33,5896.33,5896.33,5896.33,283
2004/12/13,12:15:00,5895.26,5895.26,5895.26,5895.26,180
2004/12/13,12:16:00,5894.39,5894.39,5894.39,5894.39,237
2004/12/13,12:17:00,5893.49,5893.49,5893.49,5893.49,160
2004/12/13,12:18:00,5892.44,5892.44,5892.44,5892.44,214
2004/12/13,12:19:00,5889.68,5889.68,5889.68,5889.68,219
2004/12/13,12:20:00,5885.12,5885.12,5885.12,5885.12,407
2004/12/13,12:21:00,5887.99,5887.99,5887.99,5887.99,248
2004/12/13,12:22:00,5881.86,5881.86,5881.86,5881.86,317
2004/12/13,12:23:00,5883.01,5883.01,5883.01,5883.01,256
2004/12/13,12:24:00,5876.43,5876.43,5876.43,5876.43,478
2004/12/13,12:25:00,5874.65,5874.65,5874.65,5874.65,380
2004/12/13,12:26:00,5870.46,5870.46,5870.46,5870.46,421
2004/12/13,12:27:00,5864.59,5864.59,5864.59,5864.59,563
2004/12/13,12:28:00,5856.57,5856.57,5856.57,5856.57,816
2004/12/13,12:29:00,5854.42,5854.42,5854.42,5854.42,613
2004/12/13,12:30:00,5849.89,5849.89,5849.89,5849.89,486
2004/12/13,12:31:00,5854.36,5854.36,5854.36,5854.36,394
2004/12/13,12:32:00,5857.06,5857.06,5857.06,5857.06,329
2004/12/13,12:33:00,5858.27,5858.27,5858.27,5858.27,287
2004/12/13,12:34:00,5864.30,5864.30,5864.30,5864.30,296
2004/12/13,12:35:00,5867.22,5867.22,5867.22,5867.22,231
2004/12/13,12:36:00,5859.17,5859.17,5859.17,5859.17,294
2004/12/13,12:37:00,5866.35,5866.35,5866.35,5866.35,222
2004/12/13,12:38:00,5857.59,5857.59,5857.59,5857.59,234
2004/12/13,12:39:00,5864.50,5864.50,5864.50,5864.50,209
2004/12/13,12:40:00,5859.86,5859.86,5859.86,5859.86,202
2004/12/13,12:41:00,5855.61,5855.61,5855.61,5855.61,237
2004/12/13,12:42:00,5856.97,5856.97,5856.97,5856.97,245
2004/12/13,12:43:00,5857.63,5857.63,5857.63,5857.63,178
2004/12/13,12:44:00,5858.21,5858.21,5858.21,5858.21,200
2004/12/13,12:45:00,5854.57,5854.57,5854.57,5854.57,229
2004/12/13,12:46:00,5861.39,5861.39,5861.39,5861.39,184
2004/12/13,12:47:00,5857.75,5857.75,5857.75,5857.75,247
2004/12/13,12:48:00,5851.53,5851.53,5851.53,5851.53,272
2004/12/13,12:49:00,5853.72,5853.72,5853.72,5853.72,260
2004/12/13,12:50:00,5845.17,5845.17,5845.17,5845.17,458
2004/12/13,12:51:00,5833.38,5833.38,5833.38,5833.38,499
2004/12/13,12:52:00,5829.44,5829.44,5829.44,5829.44,620
2004/12/13,12:53:00,5822.44,5822.44,5822.44,5822.44,691
2004/12/13,12:54:00,5818.28,5818.28,5818.28,5818.28,483
2004/12/13,12:55:00,5823.41,5823.41,5823.41,5823.41,451
2004/12/13,12:56:00,5826.36,5826.36,5826.36,5826.36,364
2004/12/13,12:57:00,5827.97,5827.97,5827.97,5827.97,303
2004/12/13,12:58:00,5833.63,5833.63,5833.63,5833.63,272
2004/12/13,12:59:00,5834.92,5834.92,5834.92,5834.92,231
2004/12/13,13:00:00,5840.08,5840.08,5840.08,5840.08,256
2004/12/13,13:01:00,5833.18,5833.18,5833.18,5833.18,307
2004/12/13,13:02:00,5835.47,5835.47,5835.47,5835.47,294
2004/12/13,13:03:00,5837.49,5837.49,5837.49,5837.49,285
2004/12/13,13:04:00,5840.04,5840.04,5840.04,5840.04,222
2004/12/13,13:05:00,5841.13,5841.13,5841.13,5841.13,197
2004/12/13,13:06:00,5847.01,5847.01,5847.01,5847.01,205
2004/12/13,13:07:00,5841.63,5841.63,5841.63,5841.63,242
2004/12/13,13:08:00,5839.47,5839.47,5839.47,5839.47,210
2004/12/13,13:09:00,5839.82,5839.82,5839.82,5839.82,270
2004/12/13,13:10:00,5839.09,5839.09,5839.09,5839.09,218
2004/12/13,13:11:00,5843.33,5843.33,5843.33,5843.33,210
2004/12/13,13:12:00,5847.52,5847.52,5847.52,5847.52,236
2004/12/13,13:13:00,5846.46,5846.46,5846.46,5846.46,208
2004/12/13,13:14:00,5849.55,5849.55,5849.55,5849.55,175
2004/12/13,13:15:00,5848.15,5848.15,5848.15,5848.15,252
2004/12/13,13:16:00,5852.18,5852.18,5852.18,5852.18,192
2004/12/13,13:17:00,5846.65,5846.65,5846.65,5846.65,211
2004/12/13,13:18:00,5841.48,5841.48,5841.48,5841.48,267
2004/12/13,13:19:00,5843.61,5843.61,5843.61,5843.61,322
2004/12/13,13:20:00,5841.11,5841.11,5841.11,5841.11,231
2004/12/13,13:21:00,5838.50,5838.50,5838.50,5838.50,294
2004/12/13,13:22:00,5840.02,5840.02,5840.02,5840.02,332
2004/12/13,13:23:00,5837.88,5837.88,5837.88,5837.88,362
2004/12/13,13:24:00,5844.50,5844.50,5844.50,5844.50,372
2004/12/13,13:25:00,5850.95,5850.95,5850.95,5850.95,388
2004/12/13,13:26:00,5850.95,5850.95,5850.95,5850.95,0
2004/12/13,13:27:00,5850.95,5850.95,5850.95,5850.95,0
2004/12/13,13:28:00,5850.95,5850.95,5850.95,5850.95,0
2004/12/13,13:29:00,5850.95,5850.95,5850.95,5850.95,0
2004/12/13,13:30:00,5878.89,5878.89,5878.89,5878.89,4965
2004/12/14,09:00:00,5878.89,5878.89,5878.89,5878.89,87
2004/12/14,09:01:00,5908.13,5908.13,5908.13,5908.13,1310
2004/12/14,09:02:00,5901.44,5901.44,5901.44,5901.44,447
2004/12/14,09:03:00,5896.16,5896.16,5896.16,5896.16,483
2004/12/14,09:04:00,5895.53,5895.53,5895.53,5895.53,488
2004/12/14,09:05:00,5889.68,5889.68,5889.68,5889.68,471
2004/12/14,09:06:00,5895.86,5895.86,5895.86,5895.86,481
2004/12/14,09:07:00,5887.73,5887.73,5887.73,5887.73,451
2004/12/14,09:08:00,5890.87,5890.87,5890.87,5890.87,499
2004/12/14,09:09:00,5892.85,5892.85,5892.85,5892.85,533
2004/12/14,09:10:00,5894.94,5894.94,5894.94,5894.94,386
2004/12/14,09:11:00,5889.83,5889.83,5889.83,5889.83,346
2004/12/14,09:12:00,5889.92,5889.92,5889.92,5889.92,430
2004/12/14,09:13:00,5897.69,5897.69,5897.69,5897.69,325
2004/12/14,09:14:00,5891.83,5891.83,5891.83,5891.83,272
2004/12/14,09:15:00,5889.66,5889.66,5889.66,5889.66,313
2004/12/14,09:16:00,5890.00,5890.00,5890.00,5890.00,343
2004/12/14,09:17:00,5883.26,5883.26,5883.26,5883.26,342
2004/12/14,09:18:00,5884.88,5884.88,5884.88,5884.88,362
2004/12/14,09:19:00,5880.23,5880.23,5880.23,5880.23,326
2004/12/14,09:20:00,5874.46,5874.46,5874.46,5874.46,292
2004/12/14,09:21:00,5874.55,5874.55,5874.55,5874.55,369
2004/12/14,09:22:00,5877.25,5877.25,5877.25,5877.25,359
2004/12/14,09:23:00,5878.64,5878.64,5878.64,5878.64,269
2004/12/14,09:24:00,5876.82,5876.82,5876.82,5876.82,262
2004/12/14,09:25:00,5873.40,5873.40,5873.40,5873.40,226
2004/12/14,09:26:00,5881.02,5881.02,5881.02,5881.02,235
2004/12/14,09:27:00,5880.74,5880.74,5880.74,5880.74,266
2004/12/14,09:28:00,5882.24,5882.24,5882.24,5882.24,193
2004/12/14,09:29:00,5888.66,5888.66,5888.66,5888.66,271
2004/12/14,09:30:00,5879.77,5879.77,5879.77,5879.77,296
2004/12/14,09:31:00,5882.18,5882.18,5882.18,5882.18,255
2004/12/14,09:32:00,5886.56,5886.56,5886.56,5886.56,254
2004/12/14,09:33:00,5884.13,5884.13,5884.13,5884.13,217
2004/12/14,09:34:00,5887.89,5887.89,5887.89,5887.89,206
2004/12/14,09:35:00,5885.09,5885.09,5885.09,5885.09,184
2004/12/14,09:36:00,5890.84,5890.84,5890.84,5890.84,196
2004/12/14,09:37:00,5887.11,5887.11,5887.11,5887.11,168
2004/12/14,09:38:00,5886.31,5886.31,5886.31,5886.31,177
2004/12/14,09:39:00,5882.66,5882.66,5882.66,5882.66,205
2004/12/14,09:40:00,5888.30,5888.30,5888.30,5888.30,233
2004/12/14,09:41:00,5888.89,5888.89,5888.89,5888.89,180
2004/12/14,09:42:00,5883.73,5883.73,5883.73,5883.73,255
2004/12/14,09:43:00,5893.07,5893.07,5893.07,5893.07,190
2004/12/14,09:44:00,5890.96,5890.96,5890.96,5890.96,157
2004/12/14,09:45:00,5892.96,5892.96,5892.96,5892.96,153
2004/12/14,09:46:00,5891.89,5891.89,5891.89,5891.89,142
2004/12/14,09:47:00,5894.41,5894.41,5894.41,5894.41,164
2004/12/14,09:48:00,5895.96,5895.96,5895.96,5895.96,192
2004/12/14,09:49:00,5897.65,5897.65,5897.65,5897.65,178
2004/12/14,09:50:00,5897.65,5897.65,5897.65,5897.65,190
2004/12/14,09:51:00,5900.74,5900.74,5900.74,5900.74,272
2004/12/14,09:52:00,5898.74,5898.74,5898.74,5898.74,259
2004/12/14,09:53:00,5898.54,5898.54,5898.54,5898.54,244
2004/12/14,09:54:00,5902.32,5902.32,5902.32,5902.32,264
2004/12/14,09:55:00,5902.21,5902.21,5902.21,5902.21,200
2004/12/14,09:56:00,5902.00,5902.00,5902.00,5902.00,261
2004/12/14,09:57:00,5901.29,5901.29,5901.29,5901.29,199
2004/12/14,09:58:00,5900.59,5900.59,5900.59,5900.59,209
2004/12/14,09:59:00,5898.38,5898.38,5898.38,5898.38,186
2004/12/14,10:00:00,5901.28,5901.28,5901.28,5901.28,221
2004/12/14,10:01:00,5898.06,5898.06,5898.06,5898.06,162
2004/12/14,10:02:00,5896.64,5896.64,5896.64,5896.64,179
2004/12/14,10:03:00,5894.99,5894.99,5894.99,5894.99,178
2004/12/14,10:04:00,5893.25,5893.25,5893.25,5893.25,209
2004/12/14,10:05:00,5891.48,5891.48,5891.48,5891.48,183
2004/12/14,10:06:00,5894.19,5894.19,5894.19,5894.19,168
2004/12/14,10:07:00,5889.58,5889.58,5889.58,5889.58,163
2004/12/14,10:08:00,5892.03,5892.03,5892.03,5892.03,130
2004/12/14,10:09:00,5891.47,5891.47,5891.47,5891.47,157
2004/12/14,10:10:00,5889.32,5889.32,5889.32,5889.32,146
2004/12/14,10:11:00,5891.14,5891.14,5891.14,5891.14,142
2004/12/14,10:12:00,5890.59,5890.59,5890.59,5890.59,92
2004/12/14,10:13:00,5890.86,5890.86,5890.86,5890.86,89
2004/12/14,10:14:00,5892.14,5892.14,5892.14,5892.14,107
2004/12/14,10:15:00,5890.18,5890.18,5890.18,5890.18,95
2004/12/14,10:16:00,5888.07,5888.07,5888.07,5888.07,102
2004/12/14,10:17:00,5890.15,5890.15,5890.15,5890.15,95
2004/12/14,10:18:00,5889.91,5889.91,5889.91,5889.91,112
2004/12/14,10:19:00,5887.52,5887.52,5887.52,5887.52,91
2004/12/14,10:20:00,5888.15,5888.15,5888.15,5888.15,108
2004/12/14,10:21:00,5887.65,5887.65,5887.65,5887.65,107
2004/12/14,10:22:00,5888.72,5888.72,5888.72,5888.72,90
2004/12/14,10:23:00,5887.84,5887.84,5887.84,5887.84,123
2004/12/14,10:24:00,5887.84,5887.84,5887.84,5887.84,71
2004/12/14,10:25:00,5888.24,5888.24,5888.24,5888.24,110
2004/12/14,10:26:00,5888.48,5888.48,5888.48,5888.48,103
2004/12/14,10:27:00,5888.45,5888.45,5888.45,5888.45,76
2004/12/14,10:28:00,5886.53,5886.53,5886.53,5886.53,109
2004/12/14,10:29:00,5886.96,5886.96,5886.96,5886.96,94
2004/12/14,10:30:00,5886.08,5886.08,5886.08,5886.08,133
2004/12/14,10:31:00,5886.03,5886.03,5886.03,5886.03,85
2004/12/14,10:32:00,5888.85,5888.85,5888.85,5888.85,93
2004/12/14,10:33:00,5886.32,5886.32,5886.32,5886.32,126
2004/12/14,10:34:00,5886.24,5886.24,5886.24,5886.24,141
2004/12/14,10:35:00,5884.39,5884.39,5884.39,5884.39,86
2004/12/14,10:36:00,5883.82,5883.82,5883.82,5883.82,126
2004/12/14,10:37:00,5883.26,5883.26,5883.26,5883.26,87
2004/12/14,10:38:00,5883.30,5883.30,5883.30,5883.30,115
2004/12/14,10:39:00,5883.71,5883.71,5883.71,5883.71,119
2004/12/14,10:40:00,5884.79,5884.79,5884.79,5884.79,167
2004/12/14,10:41:00,5884.88,5884.88,5884.88,5884.88,178
2004/12/14,10:42:00,5884.75,5884.75,5884.75,5884.75,115
2004/12/14,10:43:00,5884.10,5884.10,5884.10,5884.10,107
2004/12/14,10:44:00,5886.70,5886.70,5886.70,5886.70,74
2004/12/14,10:45:00,5887.32,5887.32,5887.32,5887.32,145
2004/12/14,10:46:00,5888.45,5888.45,5888.45,5888.45,63
2004/12/14,10:47:00,5892.99,5892.99,5892.99,5892.99,62
2004/12/14,10:48:00,5894.68,5894.68,5894.68,5894.68,70
2004/12/14,10:49:00,5893.40,5893.40,5893.40,5893.40,91
2004/12/14,10:50:00,5892.38,5892.38,5892.38,5892.38,98
2004/12/14,10:51:00,5892.15,5892.15,5892.15,5892.15,65
2004/12/14,10:52:00,5889.70,5889.70,5889.70,5889.70,97
2004/12/14,10:53:00,5891.17,5891.17,5891.17,5891.17,77
2004/12/14,10:54:00,5889.42,5889.42,5889.42,5889.42,127
2004/12/14,10:55:00,5888.36,5888.36,5888.36,5888.36,76
2004/12/14,10:56:00,5890.26,5890.26,5890.26,5890.26,79
2004/12/14,10:57:00,5890.01,5890.01,5890.01,5890.01,54
2004/12/14,10:58:00,5890.59,5890.59,5890.59,5890.59,80
2004/12/14,10:59:00,5889.60,5889.60,5889.60,5889.60,110
2004/12/14,11:00:00,5890.51,5890.51,5890.51,5890.51,89
2004/12/14,11:01:00,5895.11,5895.11,5895.11,5895.11,79
2004/12/14,11:02:00,5892.86,5892.86,5892.86,5892.86,81
2004/12/14,11:03:00,5893.12,5893.12,5893.12,5893.12,88
2004/12/14,11:04:00,5894.87,5894.87,5894.87,5894.87,78
2004/12/14,11:05:00,5893.99,5893.99,5893.99,5893.99,116
2004/12/14,11:06:00,5892.63,5892.63,5892.63,5892.63,80
2004/12/14,11:07:00,5890.11,5890.11,5890.11,5890.11,98
2004/12/14,11:08:00,5891.20,5891.20,5891.20,5891.20,96
2004/12/14,11:09:00,5890.30,5890.30,5890.30,5890.30,116
2004/12/14,11:10:00,5890.74,5890.74,5890.74,5890.74,122
2004/12/14,11:11:00,5890.92,5890.92,5890.92,5890.92,112
2004/12/14,11:12:00,5891.19,5891.19,5891.19,5891.19,104
2004/12/14,11:13:00,5890.56,5890.56,5890.56,5890.56,87
2004/12/14,11:14:00,5888.74,5888.74,5888.74,5888.74,165
2004/12/14,11:15:00,5889.35,5889.35,5889.35,5889.35,126
2004/12/14,11:16:00,5890.88,5890.88,5890.88,5890.88,83
2004/12/14,11:17:00,5888.93,5888.93,5888.93,5888.93,107
2004/12/14,11:18:00,5888.41,5888.41,5888.41,5888.41,120
2004/12/14,11:19:00,5885.75,5885.75,5885.75,5885.75,119
2004/12/14,11:20:00,5888.34,5888.34,5888.34,5888.34,85
2004/12/14,11:21:00,5886.87,5886.87,5886.87,5886.87,106
2004/12/14,11:22:00,5887.05,5887.05,5887.05,5887.05,90
2004/12/14,11:23:00,5886.08,5886.08,5886.08,5886.08,101
2004/12/14,11:24:00,5892.17,5892.17,5892.17,5892.17,100
2004/12/14,11:25:00,5889.30,5889.30,5889.30,5889.30,93
2004/12/14,11:26:00,5889.64,5889.64,5889.64,5889.64,115
2004/12/14,11:27:00,5891.25,5891.25,5891.25,5891.25,103
2004/12/14,11:28:00,5890.29,5890.29,5890.29,5890.29,190
2004/12/14,11:29:00,5887.29,5887.29,5887.29,5887.29,102
2004/12/14,11:30:00,5889.03,5889.03,5889.03,5889.03,102
2004/12/14,11:31:00,5889.06,5889.06,5889.06,5889.06,102
2004/12/14,11:32:00,5885.82,5885.82,5885.82,5885.82,82
2004/12/14,11:33:00,5885.44,5885.44,5885.44,5885.44,88
2004/12/14,11:34:00,5883.53,5883.53,5883.53,5883.53,80
2004/12/14,11:35:00,5887.80,5887.80,5887.80,5887.80,154
2004/12/14,11:36:00,5885.73,5885.73,5885.73,5885.73,115
2004/12/14,11:37:00,5885.03,5885.03,5885.03,5885.03,168
2004/12/14,11:38:00,5884.67,5884.67,5884.67,5884.67,102
2004/12/14,11:39:00,5885.79,5885.79,5885.79,5885.79,95
2004/12/14,11:40:00,5881.19,5881.19,5881.19,5881.19,82
2004/12/14,11:41:00,5882.95,5882.95,5882.95,5882.95,123
2004/12/14,11:42:00,5886.39,5886.39,5886.39,5886.39,143
2004/12/14,11:43:00,5884.32,5884.32,5884.32,5884.32,97
2004/12/14,11:44:00,5885.32,5885.32,5885.32,5885.32,91
2004/12/14,11:45:00,5883.15,5883.15,5883.15,5883.15,94
2004/12/14,11:46:00,5885.82,5885.82,5885.82,5885.82,78
2004/12/14,11:47:00,5884.89,5884.89,5884.89,5884.89,73
2004/12/14,11:48:00,5883.26,5883.26,5883.26,5883.26,92
2004/12/14,11:49:00,5883.00,5883.00,5883.00,5883.00,99
2004/12/14,11:50:00,5888.14,5888.14,5888.14,5888.14,111
2004/12/14,11:51:00,5885.87,5885.87,5885.87,5885.87,129
2004/12/14,11:52:00,5888.42,5888.42,5888.42,5888.42,111
2004/12/14,11:53:00,5881.60,5881.60,5881.60,5881.60,104
2004/12/14,11:54:00,5883.24,5883.24,5883.24,5883.24,119
2004/12/14,11:55:00,5885.70,5885.70,5885.70,5885.70,171
2004/12/14,11:56:00,5879.08,5879.08,5879.08,5879.08,137
2004/12/14,11:57:00,5884.66,5884.66,5884.66,5884.66,104
2004/12/14,11:58:00,5881.96,5881.96,5881.96,5881.96,126
2004/12/14,11:59:00,5881.00,5881.00,5881.00,5881.00,88
2004/12/14,12:00:00,5879.58,5879.58,5879.58,5879.58,63
2004/12/14,12:01:00,5885.85,5885.85,5885.85,5885.85,89
2004/12/14,12:02:00,5883.26,5883.26,5883.26,5883.26,85
2004/12/14,12:03:00,5884.00,5884.00,5884.00,5884.00,78
2004/12/14,12:04:00,5885.84,5885.84,5885.84,5885.84,109
2004/12/14,12:05:00,5886.95,5886.95,5886.95,5886.95,94
2004/12/14,12:06:00,5882.59,5882.59,5882.59,5882.59,88
2004/12/14,12:07:00,5882.73,5882.73,5882.73,5882.73,81
2004/12/14,12:08:00,5885.12,5885.12,5885.12,5885.12,78
2004/12/14,12:09:00,5881.60,5881.60,5881.60,5881.60,79
2004/12/14,12:10:00,5878.78,5878.78,5878.78,5878.78,72
2004/12/14,12:11:00,5882.01,5882.01,5882.01,5882.01,83
2004/12/14,12:12:00,5880.53,5880.53,5880.53,5880.53,100
2004/12/14,12:13:00,5881.26,5881.26,5881.26,5881.26,143
2004/12/14,12:14:00,5884.43,5884.43,5884.43,5884.43,102
2004/12/14,12:15:00,5883.88,5883.88,5883.88,5883.88,111
2004/12/14,12:16:00,5882.28,5882.28,5882.28,5882.28,80
2004/12/14,12:17:00,5886.23,5886.23,5886.23,5886.23,118
2004/12/14,12:18:00,5884.84,5884.84,5884.84,5884.84,77
2004/12/14,12:19:00,5886.10,5886.10,5886.10,5886.10,74
2004/12/14,12:20:00,5882.60,5882.60,5882.60,5882.60,65
2004/12/14,12:21:00,5880.29,5880.29,5880.29,5880.29,137
2004/12/14,12:22:00,5880.20,5880.20,5880.20,5880.20,87
2004/12/14,12:23:00,5879.86,5879.86,5879.86,5879.86,115
2004/12/14,12:24:00,5882.23,5882.23,5882.23,5882.23,100
2004/12/14,12:25:00,5883.34,5883.34,5883.34,5883.34,75
2004/12/14,12:26:00,5882.02,5882.02,5882.02,5882.02,89
2004/12/14,12:27:00,5883.48,5883.48,5883.48,5883.48,122
2004/12/14,12:28:00,5885.04,5885.04,5885.04,5885.04,57
2004/12/14,12:29:00,5883.92,5883.92,5883.92,5883.92,73
2004/12/14,12:30:00,5881.75,5881.75,5881.75,5881.75,81
2004/12/14,12:31:00,5881.37,5881.37,5881.37,5881.37,63
2004/12/14,12:32:00,5878.00,5878.00,5878.00,5878.00,74
2004/12/14,12:33:00,5880.92,5880.92,5880.92,5880.92,81
2004/12/14,12:34:00,5879.72,5879.72,5879.72,5879.72,90
2004/12/14,12:35:00,5879.35,5879.35,5879.35,5879.35,95
2004/12/14,12:36:00,5878.87,5878.87,5878.87,5878.87,87
2004/12/14,12:37:00,5877.04,5877.04,5877.04,5877.04,68
2004/12/14,12:38:00,5878.14,5878.14,5878.14,5878.14,77
2004/12/14,12:39:00,5875.43,5875.43,5875.43,5875.43,103
2004/12/14,12:40:00,5879.02,5879.02,5879.02,5879.02,128
2004/12/14,12:41:00,5877.58,5877.58,5877.58,5877.58,124
2004/12/14,12:42:00,5875.49,5875.49,5875.49,5875.49,133
2004/12/14,12:43:00,5877.75,5877.75,5877.75,5877.75,221
2004/12/14,12:44:00,5877.55,5877.55,5877.55,5877.55,95
2004/12/14,12:45:00,5876.41,5876.41,5876.41,5876.41,114
2004/12/14,12:46:00,5877.54,5877.54,5877.54,5877.54,115
2004/12/14,12:47:00,5875.82,5875.82,5875.82,5875.82,102
2004/12/14,12:48:00,5877.67,5877.67,5877.67,5877.67,95
2004/12/14,12:49:00,5876.29,5876.29,5876.29,5876.29,108
2004/12/14,12:50:00,5877.04,5877.04,5877.04,5877.04,82
2004/12/14,12:51:00,5881.43,5881.43,5881.43,5881.43,120
2004/12/14,12:52:00,5881.57,5881.57,5881.57,5881.57,94
2004/12/14,12:53:00,5884.42,5884.42,5884.42,5884.42,121
2004/12/14,12:54:00,5882.96,5882.96,5882.96,5882.96,108
2004/12/14,12:55:00,5886.09,5886.09,5886.09,5886.09,286
2004/12/14,12:56:00,5886.39,5886.39,5886.39,5886.39,253
2004/12/14,12:57:00,5887.65,5887.65,5887.65,5887.65,234
2004/12/14,12:58:00,5890.40,5890.40,5890.40,5890.40,228
2004/12/14,12:59:00,5889.45,5889.45,5889.45,5889.45,228
2004/12/14,13:00:00,5893.67,5893.67,5893.67,5893.67,201
2004/12/14,13:01:00,5892.40,5892.40,5892.40,5892.40,190
2004/12/14,13:02:00,5890.83,5890.83,5890.83,5890.83,179
2004/12/14,13:03:00,5886.87,5886.87,5886.87,5886.87,189
2004/12/14,13:04:00,5890.75,5890.75,5890.75,5890.75,143
2004/12/14,13:05:00,5889.00,5889.00,5889.00,5889.00,133
2004/12/14,13:06:00,5888.55,5888.55,5888.55,5888.55,113
2004/12/14,13:07:00,5886.75,5886.75,5886.75,5886.75,187
2004/12/14,13:08:00,5886.76,5886.76,5886.76,5886.76,165
2004/12/14,13:09:00,5891.39,5891.39,5891.39,5891.39,127
2004/12/14,13:10:00,5892.01,5892.01,5892.01,5892.01,123
2004/12/14,13:11:00,5894.75,5894.75,5894.75,5894.75,171
2004/12/14,13:12:00,5892.50,5892.50,5892.50,5892.50,161
2004/12/14,13:13:00,5893.70,5893.70,5893.70,5893.70,175
2004/12/14,13:14:00,5892.36,5892.36,5892.36,5892.36,187
2004/12/14,13:15:00,5893.82,5893.82,5893.82,5893.82,157
2004/12/14,13:16:00,5896.97,5896.97,5896.97,5896.97,208
2004/12/14,13:17:00,5898.21,5898.21,5898.21,5898.21,287
2004/12/14,13:18:00,5899.38,5899.38,5899.38,5899.38,243
2004/12/14,13:19:00,5895.75,5895.75,5895.75,5895.75,269
2004/12/14,13:20:00,5894.46,5894.46,5894.46,5894.46,296
2004/12/14,13:21:00,5893.76,5893.76,5893.76,5893.76,257
2004/12/14,13:22:00,5897.35,5897.35,5897.35,5897.35,270
2004/12/14,13:23:00,5893.22,5893.22,5893.22,5893.22,317
2004/12/14,13:24:00,5891.05,5891.05,5891.05,5891.05,308
2004/12/14,13:25:00,5894.41,5894.41,5894.41,5894.41,318
2004/12/14,13:26:00,5894.41,5894.41,5894.41,5894.41,0
2004/12/14,13:27:00,5894.41,5894.41,5894.41,5894.41,0
2004/12/14,13:28:00,5894.41,5894.41,5894.41,5894.41,0
2004/12/14,13:29:00,5894.41,5894.41,5894.41,5894.41,0
2004/12/14,13:30:00,5909.65,5909.65,5909.65,5909.65,4448
2004/12/15,09:00:00,5909.65,5909.65,5909.65,5909.65,85
2004/12/15,09:01:00,5930.85,5930.85,5930.85,5930.85,2042
2004/12/15,09:02:00,5932.10,5932.10,5932.10,5932.10,569
2004/12/15,09:03:00,5930.66,5930.66,5930.66,5930.66,640
2004/12/15,09:04:00,5930.55,5930.55,5930.55,5930.55,726
2004/12/15,09:05:00,5932.15,5932.15,5932.15,5932.15,938
2004/12/15,09:06:00,5933.15,5933.15,5933.15,5933.15,805
2004/12/15,09:07:00,5934.47,5934.47,5934.47,5934.47,789
2004/12/15,09:08:00,5934.55,5934.55,5934.55,5934.55,575
2004/12/15,09:09:00,5933.06,5933.06,5933.06,5933.06,524
2004/12/15,09:10:00,5933.57,5933.57,5933.57,5933.57,418
2004/12/15,09:11:00,5928.29,5928.29,5928.29,5928.29,487
2004/12/15,09:12:00,5926.82,5926.82,5926.82,5926.82,460
2004/12/15,09:13:00,5921.10,5921.10,5921.10,5921.10,423
2004/12/15,09:14:00,5924.01,5924.01,5924.01,5924.01,337
2004/12/15,09:15:00,5920.88,5920.88,5920.88,5920.88,433
2004/12/15,09:16:00,5917.48,5917.48,5917.48,5917.48,414
2004/12/15,09:17:00,5915.23,5915.23,5915.23,5915.23,450
2004/12/15,09:18:00,5916.73,5916.73,5916.73,5916.73,474
2004/12/15,09:19:00,5915.99,5915.99,5915.99,5915.99,533
2004/12/15,09:20:00,5918.25,5918.25,5918.25,5918.25,530
2004/12/15,09:21:00,5917.05,5917.05,5917.05,5917.05,412
2004/12/15,09:22:00,5915.79,5915.79,5915.79,5915.79,505
2004/12/15,09:23:00,5918.16,5918.16,5918.16,5918.16,377
2004/12/15,09:24:00,5918.63,5918.63,5918.63,5918.63,321
2004/12/15,09:25:00,5915.21,5915.21,5915.21,5915.21,299
2004/12/15,09:26:00,5912.95,5912.95,5912.95,5912.95,268
2004/12/15,09:27:00,5917.11,5917.11,5917.11,5917.11,294
2004/12/15,09:28:00,5916.85,5916.85,5916.85,5916.85,280
2004/12/15,09:29:00,5915.35,5915.35,5915.35,5915.35,284
2004/12/15,09:30:00,5914.27,5914.27,5914.27,5914.27,291
2004/12/15,09:31:00,5913.30,5913.30,5913.30,5913.30,272
2004/12/15,09:32:00,5916.61,5916.61,5916.61,5916.61,265
2004/12/15,09:33:00,5915.65,5915.65,5915.65,5915.65,292
2004/12/15,09:34:00,5914.98,5914.98,5914.98,5914.98,238
2004/12/15,09:35:00,5916.80,5916.80,5916.80,5916.80,286
2004/12/15,09:36:00,5917.47,5917.47,5917.47,5917.47,257
2004/12/15,09:37:00,5917.85,5917.85,5917.85,5917.85,312
2004/12/15,09:38:00,5919.82,5919.82,5919.82,5919.82,309
2004/12/15,09:39:00,5923.34,5923.34,5923.34,5923.34,410
2004/12/15,09:40:00,5930.45,5930.45,5930.45,5930.45,377
2004/12/15,09:41:00,5932.03,5932.03,5932.03,5932.03,566
2004/12/15,09:42:00,5931.34,5931.34,5931.34,5931.34,513
2004/12/15,09:43:00,5936.78,5936.78,5936.78,5936.78,516
2004/12/15,09:44:00,5936.43,5936.43,5936.43,5936.43,570
2004/12/15,09:45:00,5939.28,5939.28,5939.28,5939.28,792
2004/12/15,09:46:00,5940.78,5940.78,5940.78,5940.78,583
2004/12/15,09:47:00,5945.75,5945.75,5945.75,5945.75,539
2004/12/15,09:48:00,5938.03,5938.03,5938.03,5938.03,461
2004/12/15,09:49:00,5948.14,5948.14,5948.14,5948.14,503
2004/12/15,09:50:00,5944.71,5944.71,5944.71,5944.71,722
2004/12/15,09:51:00,5948.06,5948.06,5948.06,5948.06,618
2004/12/15,09:52:00,5949.58,5949.58,5949.58,5949.58,506
2004/12/15,09:53:00,5948.95,5948.95,5948.95,5948.95,431
2004/12/15,09:54:00,5949.00,5949.00,5949.00,5949.00,473
2004/12/15,09:55:00,5948.89,5948.89,5948.89,5948.89,411
2004/12/15,09:56:00,5949.17,5949.17,5949.17,5949.17,464
2004/12/15,09:57:00,5949.48,5949.48,5949.48,5949.48,368
2004/12/15,09:58:00,5947.99,5947.99,5947.99,5947.99,375
2004/12/15,09:59:00,5949.57,5949.57,5949.57,5949.57,258
2004/12/15,10:00:00,5946.52,5946.52,5946.52,5946.52,268
2004/12/15,10:01:00,5946.93,5946.93,5946.93,5946.93,313
2004/12/15,10:02:00,5947.17,5947.17,5947.17,5947.17,244
2004/12/15,10:03:00,5945.56,5945.56,5945.56,5945.56,223
2004/12/15,10:04:00,5944.71,5944.71,5944.71,5944.71,215
2004/12/15,10:05:00,5943.12,5943.12,5943.12,5943.12,228
2004/12/15,10:06:00,5939.65,5939.65,5939.65,5939.65,205
2004/12/15,10:07:00,5941.27,5941.27,5941.27,5941.27,240
2004/12/15,10:08:00,5938.88,5938.88,5938.88,5938.88,253
2004/12/15,10:09:00,5939.49,5939.49,5939.49,5939.49,236
2004/12/15,10:10:00,5941.43,5941.43,5941.43,5941.43,245
2004/12/15,10:11:00,5942.36,5942.36,5942.36,5942.36,275
2004/12/15,10:12:00,5937.42,5937.42,5937.42,5937.42,225
2004/12/15,10:13:00,5939.57,5939.57,5939.57,5939.57,208
2004/12/15,10:14:00,5942.27,5942.27,5942.27,5942.27,202
2004/12/15,10:15:00,5945.09,5945.09,5945.09,5945.09,162
2004/12/15,10:16:00,5943.07,5943.07,5943.07,5943.07,207
2004/12/15,10:17:00,5938.46,5938.46,5938.46,5938.46,152
2004/12/15,10:18:00,5939.45,5939.45,5939.45,5939.45,162
2004/12/15,10:19:00,5938.42,5938.42,5938.42,5938.42,185
2004/12/15,10:20:00,5939.95,5939.95,5939.95,5939.95,227
2004/12/15,10:21:00,5939.81,5939.81,5939.81,5939.81,231
2004/12/15,10:22:00,5941.55,5941.55,5941.55,5941.55,266
2004/12/15,10:23:00,5943.87,5943.87,5943.87,5943.87,387
2004/12/15,10:24:00,5941.74,5941.74,5941.74,5941.74,295
2004/12/15,10:25:00,5941.89,5941.89,5941.89,5941.89,196
2004/12/15,10:26:00,5944.41,5944.41,5944.41,5944.41,281
2004/12/15,10:27:00,5943.96,5943.96,5943.96,5943.96,244
2004/12/15,10:28:00,5941.63,5941.63,5941.63,5941.63,223
2004/12/15,10:29:00,5947.63,5947.63,5947.63,5947.63,191
2004/12/15,10:30:00,5945.21,5945.21,5945.21,5945.21,163
2004/12/15,10:31:00,5945.26,5945.26,5945.26,5945.26,216
2004/12/15,10:32:00,5945.33,5945.33,5945.33,5945.33,191
2004/12/15,10:33:00,5942.27,5942.27,5942.27,5942.27,303
2004/12/15,10:34:00,5946.47,5946.47,5946.47,5946.47,267
2004/12/15,10:35:00,5944.84,5944.84,5944.84,5944.84,316
2004/12/15,10:36:00,5945.04,5945.04,5945.04,5945.04,237
2004/12/15,10:37:00,5945.90,5945.90,5945.90,5945.90,279
2004/12/15,10:38:00,5945.09,5945.09,5945.09,5945.09,295
2004/12/15,10:39:00,5947.81,5947.81,5947.81,5947.81,340
2004/12/15,10:40:00,5951.41,5951.41,5951.41,5951.41,428
2004/12/15,10:41:00,5961.98,5961.98,5961.98,5961.98,908
2004/12/15,10:42:00,5963.62,5963.62,5963.62,5963.62,1082
2004/12/15,10:43:00,5962.88,5962.88,5962.88,5962.88,937
2004/12/15,10:44:00,5965.95,5965.95,5965.95,5965.95,731
2004/12/15,10:45:00,5971.34,5971.34,5971.34,5971.34,595
2004/12/15,10:46:00,5966.99,5966.99,5966.99,5966.99,535
2004/12/15,10:47:00,5973.09,5973.09,5973.09,5973.09,600
2004/12/15,10:48:00,5969.22,5969.22,5969.22,5969.22,562
2004/12/15,10:49:00,5973.77,5973.77,5973.77,5973.77,452
2004/12/15,10:50:00,5965.28,5965.28,5965.28,5965.28,370
2004/12/15,10:51:00,5966.57,5966.57,5966.57,5966.57,351
2004/12/15,10:52:00,5964.93,5964.93,5964.93,5964.93,337
2004/12/15,10:53:00,5963.99,5963.99,5963.99,5963.99,364
2004/12/15,10:54:00,5966.04,5966.04,5966.04,5966.04,306
2004/12/15,10:55:00,5961.95,5961.95,5961.95,5961.95,258
2004/12/15,10:56:00,5964.25,5964.25,5964.25,5964.25,276
2004/12/15,10:57:00,5961.76,5961.76,5961.76,5961.76,207
2004/12/15,10:58:00,5965.29,5965.29,5965.29,5965.29,289
2004/12/15,10:59:00,5966.91,5966.91,5966.91,5966.91,229
2004/12/15,11:00:00,5967.54,5967.54,5967.54,5967.54,177
2004/12/15,11:01:00,5966.16,5966.16,5966.16,5966.16,266
2004/12/15,11:02:00,5968.44,5968.44,5968.44,5968.44,249
2004/12/15,11:03:00,5969.72,5969.72,5969.72,5969.72,288
2004/12/15,11:04:00,5972.68,5972.68,5972.68,5972.68,256
2004/12/15,11:05:00,5970.44,5970.44,5970.44,5970.44,208
2004/12/15,11:06:00,5976.94,5976.94,5976.94,5976.94,266
2004/12/15,11:07:00,5971.45,5971.45,5971.45,5971.45,402
2004/12/15,11:08:00,5970.86,5970.86,5970.86,5970.86,456
2004/12/15,11:09:00,5971.25,5971.25,5971.25,5971.25,410
2004/12/15,11:10:00,5972.51,5972.51,5972.51,5972.51,604
2004/12/15,11:11:00,5972.46,5972.46,5972.46,5972.46,573
2004/12/15,11:12:00,5978.69,5978.69,5978.69,5978.69,421
2004/12/15,11:13:00,5975.74,5975.74,5975.74,5975.74,589
2004/12/15,11:14:00,5976.77,5976.77,5976.77,5976.77,438
2004/12/15,11:15:00,5980.24,5980.24,5980.24,5980.24,373
2004/12/15,11:16:00,5979.50,5979.50,5979.50,5979.50,321
2004/12/15,11:17:00,5977.76,5977.76,5977.76,5977.76,398
2004/12/15,11:18:00,5974.81,5974.81,5974.81,5974.81,277
2004/12/15,11:19:00,5973.40,5973.40,5973.40,5973.40,360
2004/12/15,11:20:00,5976.09,5976.09,5976.09,5976.09,333
2004/12/15,11:21:00,5976.17,5976.17,5976.17,5976.17,301
2004/12/15,11:22:00,5973.50,5973.50,5973.50,5973.50,323
2004/12/15,11:23:00,5976.39,5976.39,5976.39,5976.39,302
2004/12/15,11:24:00,5978.13,5978.13,5978.13,5978.13,398
2004/12/15,11:25:00,5980.43,5980.43,5980.43,5980.43,352
2004/12/15,11:26:00,5980.06,5980.06,5980.06,5980.06,299
2004/12/15,11:27:00,5980.31,5980.31,5980.31,5980.31,246
2004/12/15,11:28:00,5979.41,5979.41,5979.41,5979.41,257
2004/12/15,11:29:00,5978.49,5978.49,5978.49,5978.49,240
2004/12/15,11:30:00,5980.40,5980.40,5980.40,5980.40,287
2004/12/15,11:31:00,5976.54,5976.54,5976.54,5976.54,190
2004/12/15,11:32:00,5974.79,5974.79,5974.79,5974.79,179
2004/12/15,11:33:00,5974.03,5974.03,5974.03,5974.03,211
2004/12/15,11:34:00,5974.36,5974.36,5974.36,5974.36,295
2004/12/15,11:35:00,5971.43,5971.43,5971.43,5971.43,263
2004/12/15,11:36:00,5972.46,5972.46,5972.46,5972.46,266
2004/12/15,11:37:00,5972.49,5972.49,5972.49,5972.49,199
2004/12/15,11:38:00,5974.29,5974.29,5974.29,5974.29,360
2004/12/15,11:39:00,5972.25,5972.25,5972.25,5972.25,237
2004/12/15,11:40:00,5968.51,5968.51,5968.51,5968.51,234
2004/12/15,11:41:00,5967.91,5967.91,5967.91,5967.91,279
2004/12/15,11:42:00,5967.95,5967.95,5967.95,5967.95,187
2004/12/15,11:43:00,5966.37,5966.37,5966.37,5966.37,197
2004/12/15,11:44:00,5968.00,5968.00,5968.00,5968.00,323
2004/12/15,11:45:00,5967.35,5967.35,5967.35,5967.35,324
2004/12/15,11:46:00,5965.88,5965.88,5965.88,5965.88,224
2004/12/15,11:47:00,5965.50,5965.50,5965.50,5965.50,187
2004/12/15,11:48:00,5964.35,5964.35,5964.35,5964.35,226
2004/12/15,11:49:00,5965.19,5965.19,5965.19,5965.19,202
2004/12/15,11:50:00,5964.87,5964.87,5964.87,5964.87,266
2004/12/15,11:51:00,5966.28,5966.28,5966.28,5966.28,188
2004/12/15,11:52:00,5965.38,5965.38,5965.38,5965.38,157
2004/12/15,11:53:00,5966.29,5966.29,5966.29,5966.29,180
2004/12/15,11:54:00,5964.43,5964.43,5964.43,5964.43,185
2004/12/15,11:55:00,5966.42,5966.42,5966.42,5966.42,206
2004/12/15,11:56:00,5965.26,5965.26,5965.26,5965.26,208
2004/12/15,11:57:00,5968.66,5968.66,5968.66,5968.66,157
2004/12/15,11:58:00,5970.06,5970.06,5970.06,5970.06,158
2004/12/15,11:59:00,5967.94,5967.94,5967.94,5967.94,169
2004/12/15,12:00:00,5974.42,5974.42,5974.42,5974.42,200
2004/12/15,12:01:00,5978.06,5978.06,5978.06,5978.06,235
2004/12/15,12:02:00,5974.48,5974.48,5974.48,5974.48,182
2004/12/15,12:03:00,5973.28,5973.28,5973.28,5973.28,207
2004/12/15,12:04:00,5974.87,5974.87,5974.87,5974.87,187
2004/12/15,12:05:00,5973.46,5973.46,5973.46,5973.46,163
2004/12/15,12:06:00,5973.56,5973.56,5973.56,5973.56,161
2004/12/15,12:07:00,5976.93,5976.93,5976.93,5976.93,166
2004/12/15,12:08:00,5976.87,5976.87,5976.87,5976.87,270
2004/12/15,12:09:00,5977.07,5977.07,5977.07,5977.07,217
2004/12/15,12:10:00,5970.13,5970.13,5970.13,5970.13,143
2004/12/15,12:11:00,5971.92,5971.92,5971.92,5971.92,137
2004/12/15,12:12:00,5972.70,5972.70,5972.70,5972.70,226
2004/12/15,12:13:00,5971.84,5971.84,5971.84,5971.84,214
2004/12/15,12:14:00,5968.99,5968.99,5968.99,5968.99,198
2004/12/15,12:15:00,5971.37,5971.37,5971.37,5971.37,287
2004/12/15,12:16:00,5971.73,5971.73,5971.73,5971.73,208
2004/12/15,12:17:00,5971.00,5971.00,5971.00,5971.00,193
2004/12/15,12:18:00,5969.09,5969.09,5969.09,5969.09,157
2004/12/15,12:19:00,5970.31,5970.31,5970.31,5970.31,176
2004/12/15,12:20:00,5971.31,5971.31,5971.31,5971.31,149
2004/12/15,12:21:00,5969.33,5969.33,5969.33,5969.33,126
2004/12/15,12:22:00,5971.74,5971.74,5971.74,5971.74,138
2004/12/15,12:23:00,5967.59,5967.59,5967.59,5967.59,163
2004/12/15,12:24:00,5967.84,5967.84,5967.84,5967.84,120
2004/12/15,12:25:00,5975.46,5975.46,5975.46,5975.46,171
2004/12/15,12:26:00,5974.16,5974.16,5974.16,5974.16,164
2004/12/15,12:27:00,5973.53,5973.53,5973.53,5973.53,229
2004/12/15,12:28:00,5971.28,5971.28,5971.28,5971.28,212
2004/12/15,12:29:00,5976.86,5976.86,5976.86,5976.86,170
2004/12/15,12:30:00,5974.02,5974.02,5974.02,5974.02,180
2004/12/15,12:31:00,5984.69,5984.69,5984.69,5984.69,498
2004/12/15,12:32:00,5983.89,5983.89,5983.89,5983.89,644
2004/12/15,12:33:00,5987.76,5987.76,5987.76,5987.76,672
2004/12/15,12:34:00,5987.03,5987.03,5987.03,5987.03,487
2004/12/15,12:35:00,5992.58,5992.58,5992.58,5992.58,635
2004/12/15,12:36:00,5989.04,5989.04,5989.04,5989.04,537
2004/12/15,12:37:00,5986.13,5986.13,5986.13,5986.13,385
2004/12/15,12:38:00,5988.37,5988.37,5988.37,5988.37,334
2004/12/15,12:39:00,5992.59,5992.59,5992.59,5992.59,367
2004/12/15,12:40:00,5991.62,5991.62,5991.62,5991.62,420
2004/12/15,12:41:00,6000.85,6000.85,6000.85,6000.85,427
2004/12/15,12:42:00,6003.10,6003.10,6003.10,6003.10,471
2004/12/15,12:43:00,5997.77,5997.77,5997.77,5997.77,362
2004/12/15,12:44:00,5997.63,5997.63,5997.63,5997.63,573
2004/12/15,12:45:00,6001.16,6001.16,6001.16,6001.16,707
2004/12/15,12:46:00,5997.90,5997.90,5997.90,5997.90,685
2004/12/15,12:47:00,6005.95,6005.95,6005.95,6005.95,564
2004/12/15,12:48:00,6004.93,6004.93,6004.93,6004.93,478
2004/12/15,12:49:00,6005.78,6005.78,6005.78,6005.78,472
2004/12/15,12:50:00,6003.79,6003.79,6003.79,6003.79,474
2004/12/15,12:51:00,6002.69,6002.69,6002.69,6002.69,427
2004/12/15,12:52:00,6000.78,6000.78,6000.78,6000.78,356
2004/12/15,12:53:00,5997.96,5997.96,5997.96,5997.96,352
2004/12/15,12:54:00,5993.26,5993.26,5993.26,5993.26,356
2004/12/15,12:55:00,5993.34,5993.34,5993.34,5993.34,297
2004/12/15,12:56:00,5989.18,5989.18,5989.18,5989.18,336
2004/12/15,12:57:00,5988.76,5988.76,5988.76,5988.76,272
2004/12/15,12:58:00,5990.37,5990.37,5990.37,5990.37,305
2004/12/15,12:59:00,5987.88,5987.88,5987.88,5987.88,311
2004/12/15,13:00:00,5985.03,5985.03,5985.03,5985.03,247
2004/12/15,13:01:00,5982.25,5982.25,5982.25,5982.25,243
2004/12/15,13:02:00,5984.09,5984.09,5984.09,5984.09,273
2004/12/15,13:03:00,5986.80,5986.80,5986.80,5986.80,355
2004/12/15,13:04:00,5988.39,5988.39,5988.39,5988.39,425
2004/12/15,13:05:00,5991.77,5991.77,5991.77,5991.77,582
2004/12/15,13:06:00,5993.22,5993.22,5993.22,5993.22,389
2004/12/15,13:07:00,5993.49,5993.49,5993.49,5993.49,398
2004/12/15,13:08:00,5990.92,5990.92,5990.92,5990.92,398
2004/12/15,13:09:00,5994.54,5994.54,5994.54,5994.54,299
2004/12/15,13:10:00,5988.90,5988.90,5988.90,5988.90,308
2004/12/15,13:11:00,5993.01,5993.01,5993.01,5993.01,345
2004/12/15,13:12:00,5997.57,5997.57,5997.57,5997.57,333
2004/12/15,13:13:00,6000.77,6000.77,6000.77,6000.77,370
2004/12/15,13:14:00,6001.70,6001.70,6001.70,6001.70,382
2004/12/15,13:15:00,5999.26,5999.26,5999.26,5999.26,396
2004/12/15,13:16:00,5998.97,5998.97,5998.97,5998.97,413
2004/12/15,13:17:00,5998.20,5998.20,5998.20,5998.20,430
2004/12/15,13:18:00,5998.62,5998.62,5998.62,5998.62,553
2004/12/15,13:19:00,6000.98,6000.98,6000.98,6000.98,517
2004/12/15,13:20:00,6002.20,6002.20,6002.20,6002.20,533
2004/12/15,13:21:00,6008.73,6008.73,6008.73,6008.73,753
2004/12/15,13:22:00,6011.12,6011.12,6011.12,6011.12,1417
2004/12/15,13:23:00,6009.59,6009.59,6009.59,6009.59,893
2004/12/15,13:24:00,6007.83,6007.83,6007.83,6007.83,927
2004/12/15,13:25:00,6008.96,6008.96,6008.96,6008.96,797
2004/12/15,13:26:00,6008.96,6008.96,6008.96,6008.96,0
2004/12/15,13:27:00,6008.96,6008.96,6008.96,6008.96,0
2004/12/15,13:28:00,6008.96,6008.96,6008.96,6008.96,0
2004/12/15,13:29:00,6008.96,6008.96,6008.96,6008.96,0
2004/12/15,13:30:00,6002.58,6002.58,6002.58,6002.58,4526
2004/12/16,09:00:00,6002.58,6002.58,6002.58,6002.58,163
2004/12/16,09:01:00,6007.00,6007.00,6007.00,6007.00,2408
2004/12/16,09:02:00,5995.83,5995.83,5995.83,5995.83,627
2004/12/16,09:03:00,5996.10,5996.10,5996.10,5996.10,729
2004/12/16,09:04:00,5990.59,5990.59,5990.59,5990.59,721
2004/12/16,09:05:00,5994.21,5994.21,5994.21,5994.21,753
2004/12/16,09:06:00,5995.89,5995.89,5995.89,5995.89,770
2004/12/16,09:07:00,5996.63,5996.63,5996.63,5996.63,833
2004/12/16,09:08:00,5997.98,5997.98,5997.98,5997.98,853
2004/12/16,09:09:00,6001.45,6001.45,6001.45,6001.45,1062
2004/12/16,09:10:00,6000.06,6000.06,6000.06,6000.06,944
2004/12/16,09:11:00,6000.13,6000.13,6000.13,6000.13,820
2004/12/16,09:12:00,6001.61,6001.61,6001.61,6001.61,694
2004/12/16,09:13:00,6003.77,6003.77,6003.77,6003.77,646
2004/12/16,09:14:00,6004.54,6004.54,6004.54,6004.54,575
2004/12/16,09:15:00,6006.80,6006.80,6006.80,6006.80,628
2004/12/16,09:16:00,6000.78,6000.78,6000.78,6000.78,681
2004/12/16,09:17:00,6006.34,6006.34,6006.34,6006.34,566
2004/12/16,09:18:00,6008.84,6008.84,6008.84,6008.84,573
2004/12/16,09:19:00,6008.53,6008.53,6008.53,6008.53,629
2004/12/16,09:20:00,6014.61,6014.61,6014.61,6014.61,740
2004/12/16,09:21:00,6021.10,6021.10,6021.10,6021.10,793
2004/12/16,09:22:00,6015.72,6015.72,6015.72,6015.72,855
2004/12/16,09:23:00,6020.61,6020.61,6020.61,6020.61,864
2004/12/16,09:24:00,6024.34,6024.34,6024.34,6024.34,847
2004/12/16,09:25:00,6020.43,6020.43,6020.43,6020.43,691
2004/12/16,09:26:00,6015.92,6015.92,6015.92,6015.92,679
2004/12/16,09:27:00,6019.53,6019.53,6019.53,6019.53,697
2004/12/16,09:28:00,6017.50,6017.50,6017.50,6017.50,520
2004/12/16,09:29:00,6017.50,6017.50,6017.50,6017.50,489
2004/12/16,09:30:00,6018.76,6018.76,6018.76,6018.76,599
2004/12/16,09:31:00,6018.88,6018.88,6018.88,6018.88,466
2004/12/16,09:32:00,6018.56,6018.56,6018.56,6018.56,416
2004/12/16,09:33:00,6018.35,6018.35,6018.35,6018.35,487
2004/12/16,09:34:00,6015.85,6015.85,6015.85,6015.85,423
2004/12/16,09:35:00,6012.12,6012.12,6012.12,6012.12,315
2004/12/16,09:36:00,6009.54,6009.54,6009.54,6009.54,337
2004/12/16,09:37:00,6006.50,6006.50,6006.50,6006.50,489
2004/12/16,09:38:00,6006.76,6006.76,6006.76,6006.76,503
2004/12/16,09:39:00,6006.16,6006.16,6006.16,6006.16,521
2004/12/16,09:40:00,6006.44,6006.44,6006.44,6006.44,377
2004/12/16,09:41:00,6006.87,6006.87,6006.87,6006.87,324
2004/12/16,09:42:00,6005.95,6005.95,6005.95,6005.95,324
2004/12/16,09:43:00,6005.38,6005.38,6005.38,6005.38,329
2004/12/16,09:44:00,6004.33,6004.33,6004.33,6004.33,264
2004/12/16,09:45:00,6002.43,6002.43,6002.43,6002.43,311
2004/12/16,09:46:00,6003.02,6003.02,6003.02,6003.02,302
2004/12/16,09:47:00,6000.66,6000.66,6000.66,6000.66,315
2004/12/16,09:48:00,5999.48,5999.48,5999.48,5999.48,372
2004/12/16,09:49:00,5996.59,5996.59,5996.59,5996.59,258
2004/12/16,09:50:00,5996.09,5996.09,5996.09,5996.09,278
2004/12/16,09:51:00,6003.25,6003.25,6003.25,6003.25,253
2004/12/16,09:52:00,5999.20,5999.20,5999.20,5999.20,272
2004/12/16,09:53:00,5994.71,5994.71,5994.71,5994.71,254
2004/12/16,09:54:00,5996.12,5996.12,5996.12,5996.12,254
2004/12/16,09:55:00,5997.05,5997.05,5997.05,5997.05,234
2004/12/16,09:56:00,6001.89,6001.89,6001.89,6001.89,254
2004/12/16,09:57:00,5999.70,5999.70,5999.70,5999.70,201
2004/12/16,09:58:00,6001.04,6001.04,6001.04,6001.04,170
2004/12/16,09:59:00,6000.54,6000.54,6000.54,6000.54,286
2004/12/16,10:00:00,5996.18,5996.18,5996.18,5996.18,257
2004/12/16,10:01:00,5999.69,5999.69,5999.69,5999.69,309
2004/12/16,10:02:00,6001.69,6001.69,6001.69,6001.69,255
2004/12/16,10:03:00,6002.27,6002.27,6002.27,6002.27,333
2004/12/16,10:04:00,6004.05,6004.05,6004.05,6004.05,231
2004/12/16,10:05:00,6004.29,6004.29,6004.29,6004.29,186
2004/12/16,10:06:00,6008.15,6008.15,6008.15,6008.15,261
2004/12/16,10:07:00,6007.41,6007.41,6007.41,6007.41,296
2004/12/16,10:08:00,6007.19,6007.19,6007.19,6007.19,309
2004/12/16,10:09:00,6007.30,6007.30,6007.30,6007.30,243
2004/12/16,10:10:00,6005.96,6005.96,6005.96,6005.96,240
2004/12/16,10:11:00,6007.78,6007.78,6007.78,6007.78,234
2004/12/16,10:12:00,6006.37,6006.37,6006.37,6006.37,224
2004/12/16,10:13:00,6004.93,6004.93,6004.93,6004.93,295
2004/12/16,10:14:00,6005.80,6005.80,6005.80,6005.80,212
2004/12/16,10:15:00,6006.26,6006.26,6006.26,6006.26,289
2004/12/16,10:16:00,6005.86,6005.86,6005.86,6005.86,205
2004/12/16,10:17:00,6004.29,6004.29,6004.29,6004.29,285
2004/12/16,10:18:00,6004.82,6004.82,6004.82,6004.82,228
2004/12/16,10:19:00,6004.83,6004.83,6004.83,6004.83,187
2004/12/16,10:20:00,6003.40,6003.40,6003.40,6003.40,258
2004/12/16,10:21:00,6004.49,6004.49,6004.49,6004.49,236
2004/12/16,10:22:00,6002.17,6002.17,6002.17,6002.17,208
2004/12/16,10:23:00,6000.66,6000.66,6000.66,6000.66,268
2004/12/16,10:24:00,6002.72,6002.72,6002.72,6002.72,185
2004/12/16,10:25:00,6002.80,6002.80,6002.80,6002.80,202
2004/12/16,10:26:00,6002.33,6002.33,6002.33,6002.33,173
2004/12/16,10:27:00,5997.89,5997.89,5997.89,5997.89,231
2004/12/16,10:28:00,6000.13,6000.13,6000.13,6000.13,228
2004/12/16,10:29:00,6002.13,6002.13,6002.13,6002.13,228
2004/12/16,10:30:00,6002.64,6002.64,6002.64,6002.64,215
2004/12/16,10:31:00,6003.01,6003.01,6003.01,6003.01,202
2004/12/16,10:32:00,5999.45,5999.45,5999.45,5999.45,170
2004/12/16,10:33:00,6001.03,6001.03,6001.03,6001.03,199
2004/12/16,10:34:00,6000.03,6000.03,6000.03,6000.03,242
2004/12/16,10:35:00,5999.07,5999.07,5999.07,5999.07,167
2004/12/16,10:36:00,5999.10,5999.10,5999.10,5999.10,205
2004/12/16,10:37:00,5998.14,5998.14,5998.14,5998.14,183
2004/12/16,10:38:00,6000.80,6000.80,6000.80,6000.80,189
2004/12/16,10:39:00,6001.33,6001.33,6001.33,6001.33,221
2004/12/16,10:40:00,5999.19,5999.19,5999.19,5999.19,199
2004/12/16,10:41:00,5999.51,5999.51,5999.51,5999.51,198
2004/12/16,10:42:00,5996.85,5996.85,5996.85,5996.85,225
2004/12/16,10:43:00,5997.31,5997.31,5997.31,5997.31,185
2004/12/16,10:44:00,6001.28,6001.28,6001.28,6001.28,171
2004/12/16,10:45:00,5999.30,5999.30,5999.30,5999.30,160
2004/12/16,10:46:00,6000.26,6000.26,6000.26,6000.26,173
2004/12/16,10:47:00,6001.93,6001.93,6001.93,6001.93,180
2004/12/16,10:48:00,6001.41,6001.41,6001.41,6001.41,141
2004/12/16,10:49:00,6002.21,6002.21,6002.21,6002.21,273
2004/12/16,10:50:00,6000.69,6000.69,6000.69,6000.69,193
2004/12/16,10:51:00,6002.34,6002.34,6002.34,6002.34,121
2004/12/16,10:52:00,6000.26,6000.26,6000.26,6000.26,127
2004/12/16,10:53:00,6001.02,6001.02,6001.02,6001.02,157
2004/12/16,10:54:00,6000.68,6000.68,6000.68,6000.68,160
2004/12/16,10:55:00,6001.87,6001.87,6001.87,6001.87,153
2004/12/16,10:56:00,6003.13,6003.13,6003.13,6003.13,119
2004/12/16,10:57:00,6003.19,6003.19,6003.19,6003.19,134
2004/12/16,10:58:00,6007.95,6007.95,6007.95,6007.95,119
2004/12/16,10:59:00,6004.37,6004.37,6004.37,6004.37,156
2004/12/16,11:00:00,6004.08,6004.08,6004.08,6004.08,183
2004/12/16,11:01:00,6005.25,6005.25,6005.25,6005.25,175
2004/12/16,11:02:00,6008.27,6008.27,6008.27,6008.27,182
2004/12/16,11:03:00,6003.75,6003.75,6003.75,6003.75,189
2004/12/16,11:04:00,6004.28,6004.28,6004.28,6004.28,214
2004/12/16,11:05:00,6004.95,6004.95,6004.95,6004.95,164
2004/12/16,11:06:00,6005.12,6005.12,6005.12,6005.12,253
2004/12/16,11:07:00,6008.14,6008.14,6008.14,6008.14,277
2004/12/16,11:08:00,6012.40,6012.40,6012.40,6012.40,205
2004/12/16,11:09:00,6013.14,6013.14,6013.14,6013.14,224
2004/12/16,11:10:00,6007.75,6007.75,6007.75,6007.75,258
2004/12/16,11:11:00,6010.00,6010.00,6010.00,6010.00,199
2004/12/16,11:12:00,6011.52,6011.52,6011.52,6011.52,257
2004/12/16,11:13:00,6011.12,6011.12,6011.12,6011.12,283
2004/12/16,11:14:00,6011.52,6011.52,6011.52,6011.52,214
2004/12/16,11:15:00,6012.45,6012.45,6012.45,6012.45,245
2004/12/16,11:16:00,6013.78,6013.78,6013.78,6013.78,219
2004/12/16,11:17:00,6012.53,6012.53,6012.53,6012.53,206
2004/12/16,11:18:00,6015.25,6015.25,6015.25,6015.25,170
2004/12/16,11:19:00,6012.64,6012.64,6012.64,6012.64,226
2004/12/16,11:20:00,6013.62,6013.62,6013.62,6013.62,211
2004/12/16,11:21:00,6016.30,6016.30,6016.30,6016.30,220
2004/12/16,11:22:00,6011.40,6011.40,6011.40,6011.40,227
2004/12/16,11:23:00,6016.33,6016.33,6016.33,6016.33,272
2004/12/16,11:24:00,6014.52,6014.52,6014.52,6014.52,269
2004/12/16,11:25:00,6015.42,6015.42,6015.42,6015.42,347
2004/12/16,11:26:00,6013.93,6013.93,6013.93,6013.93,387
2004/12/16,11:27:00,6013.74,6013.74,6013.74,6013.74,297
2004/12/16,11:28:00,6015.51,6015.51,6015.51,6015.51,284
2004/12/16,11:29:00,6016.52,6016.52,6016.52,6016.52,195
2004/12/16,11:30:00,6015.04,6015.04,6015.04,6015.04,203
2004/12/16,11:31:00,6014.56,6014.56,6014.56,6014.56,254
2004/12/16,11:32:00,6014.62,6014.62,6014.62,6014.62,166
2004/12/16,11:33:00,6014.13,6014.13,6014.13,6014.13,171
2004/12/16,11:34:00,6013.17,6013.17,6013.17,6013.17,192
2004/12/16,11:35:00,6015.82,6015.82,6015.82,6015.82,130
2004/12/16,11:36:00,6011.04,6011.04,6011.04,6011.04,225
2004/12/16,11:37:00,6012.09,6012.09,6012.09,6012.09,156
2004/12/16,11:38:00,6008.12,6008.12,6008.12,6008.12,183
2004/12/16,11:39:00,6009.31,6009.31,6009.31,6009.31,149
2004/12/16,11:40:00,6008.37,6008.37,6008.37,6008.37,162
2004/12/16,11:41:00,6014.13,6014.13,6014.13,6014.13,178
2004/12/16,11:42:00,6012.10,6012.10,6012.10,6012.10,400
2004/12/16,11:43:00,6012.08,6012.08,6012.08,6012.08,268
2004/12/16,11:44:00,6013.76,6013.76,6013.76,6013.76,280
2004/12/16,11:45:00,6012.39,6012.39,6012.39,6012.39,177
2004/12/16,11:46:00,6013.33,6013.33,6013.33,6013.33,166
2004/12/16,11:47:00,6013.07,6013.07,6013.07,6013.07,242
2004/12/16,11:48:00,6015.44,6015.44,6015.44,6015.44,170
2004/12/16,11:49:00,6012.61,6012.61,6012.61,6012.61,193
2004/12/16,11:50:00,6014.30,6014.30,6014.30,6014.30,163
2004/12/16,11:51:00,6013.27,6013.27,6013.27,6013.27,170
2004/12/16,11:52:00,6013.50,6013.50,6013.50,6013.50,198
2004/12/16,11:53:00,6014.30,6014.30,6014.30,6014.30,189
2004/12/16,11:54:00,6017.91,6017.91,6017.91,6017.91,160
2004/12/16,11:55:00,6020.99,6020.99,6020.99,6020.99,205
2004/12/16,11:56:00,6017.97,6017.97,6017.97,6017.97,202
2004/12/16,11:57:00,6019.96,6019.96,6019.96,6019.96,145
2004/12/16,11:58:00,6015.99,6015.99,6015.99,6015.99,161
2004/12/16,11:59:00,6017.92,6017.92,6017.92,6017.92,156
2004/12/16,12:00:00,6019.80,6019.80,6019.80,6019.80,185
2004/12/16,12:01:00,6018.85,6018.85,6018.85,6018.85,148
2004/12/16,12:02:00,6021.88,6021.88,6021.88,6021.88,187
2004/12/16,12:03:00,6020.02,6020.02,6020.02,6020.02,234
2004/12/16,12:04:00,6021.22,6021.22,6021.22,6021.22,198
2004/12/16,12:05:00,6017.11,6017.11,6017.11,6017.11,259
2004/12/16,12:06:00,6019.45,6019.45,6019.45,6019.45,253
2004/12/16,12:07:00,6022.85,6022.85,6022.85,6022.85,248
2004/12/16,12:08:00,6022.92,6022.92,6022.92,6022.92,222
2004/12/16,12:09:00,6023.43,6023.43,6023.43,6023.43,291
2004/12/16,12:10:00,6020.65,6020.65,6020.65,6020.65,197
2004/12/16,12:11:00,6020.94,6020.94,6020.94,6020.94,215
2004/12/16,12:12:00,6022.40,6022.40,6022.40,6022.40,296
2004/12/16,12:13:00,6020.55,6020.55,6020.55,6020.55,283
2004/12/16,12:14:00,6020.89,6020.89,6020.89,6020.89,242
2004/12/16,12:15:00,6023.47,6023.47,6023.47,6023.47,222
2004/12/16,12:16:00,6025.37,6025.37,6025.37,6025.37,215
2004/12/16,12:17:00,6025.46,6025.46,6025.46,6025.46,182
2004/12/16,12:18:00,6024.56,6024.56,6024.56,6024.56,220
2004/12/16,12:19:00,6024.16,6024.16,6024.16,6024.16,218
2004/12/16,12:20:00,6025.40,6025.40,6025.40,6025.40,196
2004/12/16,12:21:00,6021.79,6021.79,6021.79,6021.79,171
2004/12/16,12:22:00,6021.17,6021.17,6021.17,6021.17,172
2004/12/16,12:23:00,6022.89,6022.89,6022.89,6022.89,225
2004/12/16,12:24:00,6018.61,6018.61,6018.61,6018.61,219
2004/12/16,12:25:00,6023.93,6023.93,6023.93,6023.93,196
2004/12/16,12:26:00,6021.38,6021.38,6021.38,6021.38,209
2004/12/16,12:27:00,6021.74,6021.74,6021.74,6021.74,269
2004/12/16,12:28:00,6021.35,6021.35,6021.35,6021.35,189
2004/12/16,12:29:00,6018.72,6018.72,6018.72,6018.72,202
2004/12/16,12:30:00,6016.91,6016.91,6016.91,6016.91,265
2004/12/16,12:31:00,6017.61,6017.61,6017.61,6017.61,302
2004/12/16,12:32:00,6016.66,6016.66,6016.66,6016.66,255
2004/12/16,12:33:00,6015.96,6015.96,6015.96,6015.96,257
2004/12/16,12:34:00,6013.20,6013.20,6013.20,6013.20,261
2004/12/16,12:35:00,6014.95,6014.95,6014.95,6014.95,349
2004/12/16,12:36:00,6010.83,6010.83,6010.83,6010.83,411
2004/12/16,12:37:00,6010.63,6010.63,6010.63,6010.63,364
2004/12/16,12:38:00,6007.21,6007.21,6007.21,6007.21,376
2004/12/16,12:39:00,6008.01,6008.01,6008.01,6008.01,365
2004/12/16,12:40:00,6004.32,6004.32,6004.32,6004.32,336
2004/12/16,12:41:00,6004.58,6004.58,6004.58,6004.58,319
2004/12/16,12:42:00,6004.76,6004.76,6004.76,6004.76,268
2004/12/16,12:43:00,6006.51,6006.51,6006.51,6006.51,265
2004/12/16,12:44:00,6005.56,6005.56,6005.56,6005.56,197
2004/12/16,12:45:00,6008.75,6008.75,6008.75,6008.75,169
2004/12/16,12:46:00,6013.93,6013.93,6013.93,6013.93,165
2004/12/16,12:47:00,6012.32,6012.32,6012.32,6012.32,137
2004/12/16,12:48:00,6015.56,6015.56,6015.56,6015.56,250
2004/12/16,12:49:00,6013.08,6013.08,6013.08,6013.08,279
2004/12/16,12:50:00,6013.31,6013.31,6013.31,6013.31,178
2004/12/16,12:51:00,6018.08,6018.08,6018.08,6018.08,161
2004/12/16,12:52:00,6015.31,6015.31,6015.31,6015.31,165
2004/12/16,12:53:00,6009.12,6009.12,6009.12,6009.12,131
2004/12/16,12:54:00,6011.58,6011.58,6011.58,6011.58,162
2004/12/16,12:55:00,6009.93,6009.93,6009.93,6009.93,146
2004/12/16,12:56:00,6009.91,6009.91,6009.91,6009.91,207
2004/12/16,12:57:00,6015.27,6015.27,6015.27,6015.27,162
2004/12/16,12:58:00,6010.36,6010.36,6010.36,6010.36,172
2004/12/16,12:59:00,6015.19,6015.19,6015.19,6015.19,136
2004/12/16,13:00:00,6015.32,6015.32,6015.32,6015.32,165
2004/12/16,13:01:00,6013.96,6013.96,6013.96,6013.96,176
2004/12/16,13:02:00,6014.99,6014.99,6014.99,6014.99,249
2004/12/16,13:03:00,6017.86,6017.86,6017.86,6017.86,186
2004/12/16,13:04:00,6017.49,6017.49,6017.49,6017.49,191
2004/12/16,13:05:00,6017.57,6017.57,6017.57,6017.57,248
2004/12/16,13:06:00,6015.51,6015.51,6015.51,6015.51,202
2004/12/16,13:07:00,6016.53,6016.53,6016.53,6016.53,232
2004/12/16,13:08:00,6018.26,6018.26,6018.26,6018.26,283
2004/12/16,13:09:00,6017.08,6017.08,6017.08,6017.08,292
2004/12/16,13:10:00,6019.20,6019.20,6019.20,6019.20,268
2004/12/16,13:11:00,6016.84,6016.84,6016.84,6016.84,235
2004/12/16,13:12:00,6020.72,6020.72,6020.72,6020.72,272
2004/12/16,13:13:00,6019.02,6019.02,6019.02,6019.02,287
2004/12/16,13:14:00,6020.09,6020.09,6020.09,6020.09,273
2004/12/16,13:15:00,6020.71,6020.71,6020.71,6020.71,253
2004/12/16,13:16:00,6019.68,6019.68,6019.68,6019.68,292
2004/12/16,13:17:00,6022.56,6022.56,6022.56,6022.56,310
2004/12/16,13:18:00,6021.26,6021.26,6021.26,6021.26,314
2004/12/16,13:19:00,6018.59,6018.59,6018.59,6018.59,271
2004/12/16,13:20:00,6023.56,6023.56,6023.56,6023.56,347
2004/12/16,13:21:00,6019.10,6019.10,6019.10,6019.10,434
2004/12/16,13:22:00,6019.93,6019.93,6019.93,6019.93,369
2004/12/16,13:23:00,6021.78,6021.78,6021.78,6021.78,434
2004/12/16,13:24:00,6017.80,6017.80,6017.80,6017.80,418
2004/12/16,13:25:00,6023.37,6023.37,6023.37,6023.37,528
2004/12/16,13:26:00,6023.37,6023.37,6023.37,6023.37,0
2004/12/16,13:27:00,6023.37,6023.37,6023.37,6023.37,0
2004/12/16,13:28:00,6023.37,6023.37,6023.37,6023.37,0
2004/12/16,13:29:00,6023.37,6023.37,6023.37,6023.37,0
2004/12/16,13:30:00,6019.23,6019.23,6019.23,6019.23,4470
2004/12/17,09:00:00,6019.23,6019.23,6019.23,6019.23,134
2004/12/17,09:01:00,6019.80,6019.80,6019.80,6019.80,2041
2004/12/17,09:02:00,6017.68,6017.68,6017.68,6017.68,453
2004/12/17,09:03:00,6021.71,6021.71,6021.71,6021.71,505
2004/12/17,09:04:00,6020.03,6020.03,6020.03,6020.03,777
2004/12/17,09:05:00,6023.28,6023.28,6023.28,6023.28,542
2004/12/17,09:06:00,6024.55,6024.55,6024.55,6024.55,538
2004/12/17,09:07:00,6022.37,6022.37,6022.37,6022.37,577
2004/12/17,09:08:00,6022.39,6022.39,6022.39,6022.39,571
2004/12/17,09:09:00,6025.23,6025.23,6025.23,6025.23,616
2004/12/17,09:10:00,6023.13,6023.13,6023.13,6023.13,431
2004/12/17,09:11:00,6024.54,6024.54,6024.54,6024.54,431
2004/12/17,09:12:00,6024.76,6024.76,6024.76,6024.76,433
2004/12/17,09:13:00,6025.17,6025.17,6025.17,6025.17,506
2004/12/17,09:14:00,6028.75,6028.75,6028.75,6028.75,395
2004/12/17,09:15:00,6024.67,6024.67,6024.67,6024.67,397
2004/12/17,09:16:00,6023.94,6023.94,6023.94,6023.94,391
2004/12/17,09:17:00,6023.18,6023.18,6023.18,6023.18,388
2004/12/17,09:18:00,6022.46,6022.46,6022.46,6022.46,454
2004/12/17,09:19:00,6022.64,6022.64,6022.64,6022.64,396
2004/12/17,09:20:00,6019.41,6019.41,6019.41,6019.41,357
2004/12/17,09:21:00,6014.31,6014.31,6014.31,6014.31,462
2004/12/17,09:22:00,6011.04,6011.04,6011.04,6011.04,412
2004/12/17,09:23:00,6010.08,6010.08,6010.08,6010.08,481
2004/12/17,09:24:00,6011.76,6011.76,6011.76,6011.76,421
2004/12/17,09:25:00,6002.66,6002.66,6002.66,6002.66,434
2004/12/17,09:26:00,6002.41,6002.41,6002.41,6002.41,420
2004/12/17,09:27:00,6002.97,6002.97,6002.97,6002.97,435
2004/12/17,09:28:00,6005.08,6005.08,6005.08,6005.08,390
2004/12/17,09:29:00,6005.42,6005.42,6005.42,6005.42,343
2004/12/17,09:30:00,6003.14,6003.14,6003.14,6003.14,309
2004/12/17,09:31:00,6006.28,6006.28,6006.28,6006.28,383
2004/12/17,09:32:00,6003.77,6003.77,6003.77,6003.77,318
2004/12/17,09:33:00,6007.02,6007.02,6007.02,6007.02,388
2004/12/17,09:34:00,6005.33,6005.33,6005.33,6005.33,375
2004/12/17,09:35:00,6014.38,6014.38,6014.38,6014.38,372
2004/12/17,09:36:00,6013.43,6013.43,6013.43,6013.43,311
2004/12/17,09:37:00,6009.93,6009.93,6009.93,6009.93,278
2004/12/17,09:38:00,6012.44,6012.44,6012.44,6012.44,265
2004/12/17,09:39:00,6007.48,6007.48,6007.48,6007.48,265
2004/12/17,09:40:00,6009.23,6009.23,6009.23,6009.23,247
2004/12/17,09:41:00,6012.35,6012.35,6012.35,6012.35,289
2004/12/17,09:42:00,6019.66,6019.66,6019.66,6019.66,324
2004/12/17,09:43:00,6015.56,6015.56,6015.56,6015.56,384
2004/12/17,09:44:00,6020.16,6020.16,6020.16,6020.16,353
2004/12/17,09:45:00,6018.87,6018.87,6018.87,6018.87,320
2004/12/17,09:46:00,6018.25,6018.25,6018.25,6018.25,302
2004/12/17,09:47:00,6018.19,6018.19,6018.19,6018.19,261
2004/12/17,09:48:00,6018.76,6018.76,6018.76,6018.76,228
2004/12/17,09:49:00,6017.03,6017.03,6017.03,6017.03,185
2004/12/17,09:50:00,6017.46,6017.46,6017.46,6017.46,173
2004/12/17,09:51:00,6017.90,6017.90,6017.90,6017.90,239
2004/12/17,09:52:00,6013.50,6013.50,6013.50,6013.50,190
2004/12/17,09:53:00,6014.90,6014.90,6014.90,6014.90,188
2004/12/17,09:54:00,6014.26,6014.26,6014.26,6014.26,160
2004/12/17,09:55:00,6011.64,6011.64,6011.64,6011.64,180
2004/12/17,09:56:00,6015.05,6015.05,6015.05,6015.05,230
2004/12/17,09:57:00,6014.36,6014.36,6014.36,6014.36,180
2004/12/17,09:58:00,6014.22,6014.22,6014.22,6014.22,176
2004/12/17,09:59:00,6009.13,6009.13,6009.13,6009.13,179
2004/12/17,10:00:00,6006.98,6006.98,6006.98,6006.98,199
2004/12/17,10:01:00,6008.85,6008.85,6008.85,6008.85,176
2004/12/17,10:02:00,6003.84,6003.84,6003.84,6003.84,128
2004/12/17,10:03:00,6006.13,6006.13,6006.13,6006.13,271
2004/12/17,10:04:00,6006.30,6006.30,6006.30,6006.30,205
2004/12/17,10:05:00,6006.72,6006.72,6006.72,6006.72,175
2004/12/17,10:06:00,6008.15,6008.15,6008.15,6008.15,187
2004/12/17,10:07:00,6006.34,6006.34,6006.34,6006.34,222
2004/12/17,10:08:00,6010.81,6010.81,6010.81,6010.81,184
2004/12/17,10:09:00,6009.36,6009.36,6009.36,6009.36,149
2004/12/17,10:10:00,6010.32,6010.32,6010.32,6010.32,209
2004/12/17,10:11:00,6006.47,6006.47,6006.47,6006.47,221
2004/12/17,10:12:00,6010.10,6010.10,6010.10,6010.10,190
2004/12/17,10:13:00,6009.68,6009.68,6009.68,6009.68,170
2004/12/17,10:14:00,6009.35,6009.35,6009.35,6009.35,154
2004/12/17,10:15:00,6009.06,6009.06,6009.06,6009.06,152
2004/12/17,10:16:00,6009.92,6009.92,6009.92,6009.92,124
2004/12/17,10:17:00,6008.14,6008.14,6008.14,6008.14,141
2004/12/17,10:18:00,6008.87,6008.87,6008.87,6008.87,133
2004/12/17,10:19:00,6010.53,6010.53,6010.53,6010.53,166
2004/12/17,10:20:00,6007.96,6007.96,6007.96,6007.96,153
2004/12/17,10:21:00,6008.30,6008.30,6008.30,6008.30,141
2004/12/17,10:22:00,6009.78,6009.78,6009.78,6009.78,114
2004/12/17,10:23:00,6009.97,6009.97,6009.97,6009.97,139
2004/12/17,10:24:00,6011.69,6011.69,6011.69,6011.69,205
2004/12/17,10:25:00,6008.87,6008.87,6008.87,6008.87,128
2004/12/17,10:26:00,6012.35,6012.35,6012.35,6012.35,131
2004/12/17,10:27:00,6008.43,6008.43,6008.43,6008.43,138
2004/12/17,10:28:00,6010.82,6010.82,6010.82,6010.82,130
2004/12/17,10:29:00,6011.08,6011.08,6011.08,6011.08,110
2004/12/17,10:30:00,6009.66,6009.66,6009.66,6009.66,178
2004/12/17,10:31:00,6009.89,6009.89,6009.89,6009.89,179
2004/12/17,10:32:00,6009.07,6009.07,6009.07,6009.07,160
2004/12/17,10:33:00,6012.88,6012.88,6012.88,6012.88,173
2004/12/17,10:34:00,6008.90,6008.90,6008.90,6008.90,163
2004/12/17,10:35:00,6010.63,6010.63,6010.63,6010.63,199
2004/12/17,10:36:00,6012.83,6012.83,6012.83,6012.83,181
2004/12/17,10:37:00,6012.39,6012.39,6012.39,6012.39,203
2004/12/17,10:38:00,6011.88,6011.88,6011.88,6011.88,153
2004/12/17,10:39:00,6014.04,6014.04,6014.04,6014.04,231
2004/12/17,10:40:00,6011.03,6011.03,6011.03,6011.03,228
2004/12/17,10:41:00,6015.75,6015.75,6015.75,6015.75,206
2004/12/17,10:42:00,6016.13,6016.13,6016.13,6016.13,196
2004/12/17,10:43:00,6016.74,6016.74,6016.74,6016.74,141
2004/12/17,10:44:00,6017.25,6017.25,6017.25,6017.25,155
2004/12/17,10:45:00,6018.01,6018.01,6018.01,6018.01,186
2004/12/17,10:46:00,6020.36,6020.36,6020.36,6020.36,158
2004/12/17,10:47:00,6015.16,6015.16,6015.16,6015.16,173
2004/12/17,10:48:00,6017.78,6017.78,6017.78,6017.78,193
2004/12/17,10:49:00,6015.22,6015.22,6015.22,6015.22,249
2004/12/17,10:50:00,6015.51,6015.51,6015.51,6015.51,181
2004/12/17,10:51:00,6017.97,6017.97,6017.97,6017.97,191
2004/12/17,10:52:00,6017.93,6017.93,6017.93,6017.93,234
2004/12/17,10:53:00,6015.14,6015.14,6015.14,6015.14,198
2004/12/17,10:54:00,6016.61,6016.61,6016.61,6016.61,177
2004/12/17,10:55:00,6016.59,6016.59,6016.59,6016.59,214
2004/12/17,10:56:00,6016.48,6016.48,6016.48,6016.48,234
2004/12/17,10:57:00,6016.44,6016.44,6016.44,6016.44,182
2004/12/17,10:58:00,6016.78,6016.78,6016.78,6016.78,180
2004/12/17,10:59:00,6018.32,6018.32,6018.32,6018.32,199
2004/12/17,11:00:00,6015.14,6015.14,6015.14,6015.14,211
2004/12/17,11:01:00,6015.71,6015.71,6015.71,6015.71,177
2004/12/17,11:02:00,6014.93,6014.93,6014.93,6014.93,177
2004/12/17,11:03:00,6011.02,6011.02,6011.02,6011.02,140
2004/12/17,11:04:00,6014.18,6014.18,6014.18,6014.18,129
2004/12/17,11:05:00,6013.67,6013.67,6013.67,6013.67,114
2004/12/17,11:06:00,6016.60,6016.60,6016.60,6016.60,131
2004/12/17,11:07:00,6013.95,6013.95,6013.95,6013.95,131
2004/12/17,11:08:00,6014.91,6014.91,6014.91,6014.91,105
2004/12/17,11:09:00,6012.99,6012.99,6012.99,6012.99,135
2004/12/17,11:10:00,6012.77,6012.77,6012.77,6012.77,108
2004/12/17,11:11:00,6015.19,6015.19,6015.19,6015.19,153
2004/12/17,11:12:00,6013.61,6013.61,6013.61,6013.61,129
2004/12/17,11:13:00,6013.48,6013.48,6013.48,6013.48,151
2004/12/17,11:14:00,6015.70,6015.70,6015.70,6015.70,141
2004/12/17,11:15:00,6014.61,6014.61,6014.61,6014.61,123
2004/12/17,11:16:00,6015.22,6015.22,6015.22,6015.22,118
2004/12/17,11:17:00,6015.75,6015.75,6015.75,6015.75,176
2004/12/17,11:18:00,6015.04,6015.04,6015.04,6015.04,155
2004/12/17,11:19:00,6013.88,6013.88,6013.88,6013.88,128
2004/12/17,11:20:00,6013.86,6013.86,6013.86,6013.86,116
2004/12/17,11:21:00,6017.09,6017.09,6017.09,6017.09,139
2004/12/17,11:22:00,6015.10,6015.10,6015.10,6015.10,139
2004/12/17,11:23:00,6016.30,6016.30,6016.30,6016.30,118
2004/12/17,11:24:00,6014.90,6014.90,6014.90,6014.90,121
2004/12/17,11:25:00,6016.54,6016.54,6016.54,6016.54,136
2004/12/17,11:26:00,6015.72,6015.72,6015.72,6015.72,106
2004/12/17,11:27:00,6012.92,6012.92,6012.92,6012.92,111
2004/12/17,11:28:00,6012.39,6012.39,6012.39,6012.39,120
2004/12/17,11:29:00,6013.52,6013.52,6013.52,6013.52,148
2004/12/17,11:30:00,6015.73,6015.73,6015.73,6015.73,149
2004/12/17,11:31:00,6018.32,6018.32,6018.32,6018.32,107
2004/12/17,11:32:00,6015.41,6015.41,6015.41,6015.41,111
2004/12/17,11:33:00,6013.26,6013.26,6013.26,6013.26,89
2004/12/17,11:34:00,6013.34,6013.34,6013.34,6013.34,115
2004/12/17,11:35:00,6016.29,6016.29,6016.29,6016.29,119
2004/12/17,11:36:00,6014.60,6014.60,6014.60,6014.60,114
2004/12/17,11:37:00,6013.37,6013.37,6013.37,6013.37,124
2004/12/17,11:38:00,6012.98,6012.98,6012.98,6012.98,113
2004/12/17,11:39:00,6012.65,6012.65,6012.65,6012.65,145
2004/12/17,11:40:00,6012.27,6012.27,6012.27,6012.27,112
2004/12/17,11:41:00,6016.08,6016.08,6016.08,6016.08,112
2004/12/17,11:42:00,6015.19,6015.19,6015.19,6015.19,95
2004/12/17,11:43:00,6012.27,6012.27,6012.27,6012.27,108
2004/12/17,11:44:00,6013.25,6013.25,6013.25,6013.25,117
2004/12/17,11:45:00,6013.00,6013.00,6013.00,6013.00,91
2004/12/17,11:46:00,6017.01,6017.01,6017.01,6017.01,110
2004/12/17,11:47:00,6012.77,6012.77,6012.77,6012.77,136
2004/12/17,11:48:00,6012.08,6012.08,6012.08,6012.08,159
2004/12/17,11:49:00,6015.25,6015.25,6015.25,6015.25,128
2004/12/17,11:50:00,6015.82,6015.82,6015.82,6015.82,143
2004/12/17,11:51:00,6016.35,6016.35,6016.35,6016.35,136
2004/12/17,11:52:00,6014.39,6014.39,6014.39,6014.39,142
2004/12/17,11:53:00,6014.22,6014.22,6014.22,6014.22,169
2004/12/17,11:54:00,6016.01,6016.01,6016.01,6016.01,221
2004/12/17,11:55:00,6018.06,6018.06,6018.06,6018.06,201
2004/12/17,11:56:00,6021.43,6021.43,6021.43,6021.43,170
2004/12/17,11:57:00,6018.07,6018.07,6018.07,6018.07,164
2004/12/17,11:58:00,6018.72,6018.72,6018.72,6018.72,172
2004/12/17,11:59:00,6015.48,6015.48,6015.48,6015.48,185
2004/12/17,12:00:00,6017.36,6017.36,6017.36,6017.36,171
2004/12/17,12:01:00,6019.87,6019.87,6019.87,6019.87,182
2004/12/17,12:02:00,6016.44,6016.44,6016.44,6016.44,128
2004/12/17,12:03:00,6016.66,6016.66,6016.66,6016.66,115
2004/12/17,12:04:00,6016.02,6016.02,6016.02,6016.02,159
2004/12/17,12:05:00,6017.45,6017.45,6017.45,6017.45,118
2004/12/17,12:06:00,6017.42,6017.42,6017.42,6017.42,99
2004/12/17,12:07:00,6015.21,6015.21,6015.21,6015.21,99
2004/12/17,12:08:00,6015.03,6015.03,6015.03,6015.03,95
2004/12/17,12:09:00,6015.43,6015.43,6015.43,6015.43,104
2004/12/17,12:10:00,6013.50,6013.50,6013.50,6013.50,120
2004/12/17,12:11:00,6014.65,6014.65,6014.65,6014.65,152
2004/12/17,12:12:00,6012.65,6012.65,6012.65,6012.65,146
2004/12/17,12:13:00,6014.16,6014.16,6014.16,6014.16,187
2004/12/17,12:14:00,6013.42,6013.42,6013.42,6013.42,158
2004/12/17,12:15:00,6014.22,6014.22,6014.22,6014.22,142
2004/12/17,12:16:00,6015.12,6015.12,6015.12,6015.12,146
2004/12/17,12:17:00,6013.83,6013.83,6013.83,6013.83,119
2004/12/17,12:18:00,6013.63,6013.63,6013.63,6013.63,121
2004/12/17,12:19:00,6010.83,6010.83,6010.83,6010.83,100
2004/12/17,12:20:00,6012.42,6012.42,6012.42,6012.42,115
2004/12/17,12:21:00,6016.59,6016.59,6016.59,6016.59,112
2004/12/17,12:22:00,6014.29,6014.29,6014.29,6014.29,96
2004/12/17,12:23:00,6015.02,6015.02,6015.02,6015.02,97
2004/12/17,12:24:00,6013.43,6013.43,6013.43,6013.43,96
2004/12/17,12:25:00,6012.35,6012.35,6012.35,6012.35,125
2004/12/17,12:26:00,6014.39,6014.39,6014.39,6014.39,119
2004/12/17,12:27:00,6013.56,6013.56,6013.56,6013.56,121
2004/12/17,12:28:00,6012.63,6012.63,6012.63,6012.63,110
2004/12/17,12:29:00,6013.55,6013.55,6013.55,6013.55,115
2004/12/17,12:30:00,6012.80,6012.80,6012.80,6012.80,77
2004/12/17,12:31:00,6015.18,6015.18,6015.18,6015.18,89
2004/12/17,12:32:00,6014.70,6014.70,6014.70,6014.70,126
2004/12/17,12:33:00,6014.48,6014.48,6014.48,6014.48,100
2004/12/17,12:34:00,6014.79,6014.79,6014.79,6014.79,96
2004/12/17,12:35:00,6014.41,6014.41,6014.41,6014.41,94
2004/12/17,12:36:00,6016.15,6016.15,6016.15,6016.15,111
2004/12/17,12:37:00,6013.21,6013.21,6013.21,6013.21,131
2004/12/17,12:38:00,6012.62,6012.62,6012.62,6012.62,121
2004/12/17,12:39:00,6012.39,6012.39,6012.39,6012.39,137
2004/12/17,12:40:00,6012.23,6012.23,6012.23,6012.23,136
2004/12/17,12:41:00,6016.82,6016.82,6016.82,6016.82,130
2004/12/17,12:42:00,6013.04,6013.04,6013.04,6013.04,131
2004/12/17,12:43:00,6012.65,6012.65,6012.65,6012.65,114
2004/12/17,12:44:00,6015.55,6015.55,6015.55,6015.55,109
2004/12/17,12:45:00,6014.67,6014.67,6014.67,6014.67,166
2004/12/17,12:46:00,6012.92,6012.92,6012.92,6012.92,112
2004/12/17,12:47:00,6013.00,6013.00,6013.00,6013.00,117
2004/12/17,12:48:00,6013.46,6013.46,6013.46,6013.46,234
2004/12/17,12:49:00,6014.83,6014.83,6014.83,6014.83,111
2004/12/17,12:50:00,6014.07,6014.07,6014.07,6014.07,93
2004/12/17,12:51:00,6017.82,6017.82,6017.82,6017.82,105
2004/12/17,12:52:00,6015.63,6015.63,6015.63,6015.63,113
2004/12/17,12:53:00,6010.74,6010.74,6010.74,6010.74,152
2004/12/17,12:54:00,6017.77,6017.77,6017.77,6017.77,131
2004/12/17,12:55:00,6015.81,6015.81,6015.81,6015.81,159
2004/12/17,12:56:00,6016.09,6016.09,6016.09,6016.09,125
2004/12/17,12:57:00,6015.17,6015.17,6015.17,6015.17,135
2004/12/17,12:58:00,6014.69,6014.69,6014.69,6014.69,130
2004/12/17,12:59:00,6011.81,6011.81,6011.81,6011.81,113
2004/12/17,13:00:00,6013.15,6013.15,6013.15,6013.15,264
2004/12/17,13:01:00,6012.94,6012.94,6012.94,6012.94,144
2004/12/17,13:02:00,6010.36,6010.36,6010.36,6010.36,142
2004/12/17,13:03:00,6008.65,6008.65,6008.65,6008.65,236
2004/12/17,13:04:00,6008.37,6008.37,6008.37,6008.37,199
2004/12/17,13:05:00,6009.21,6009.21,6009.21,6009.21,180
2004/12/17,13:06:00,6008.20,6008.20,6008.20,6008.20,257
2004/12/17,13:07:00,6011.72,6011.72,6011.72,6011.72,196
2004/12/17,13:08:00,6011.73,6011.73,6011.73,6011.73,244
2004/12/17,13:09:00,6007.75,6007.75,6007.75,6007.75,172
2004/12/17,13:10:00,6008.87,6008.87,6008.87,6008.87,195
2004/12/17,13:11:00,6009.39,6009.39,6009.39,6009.39,201
2004/12/17,13:12:00,6005.92,6005.92,6005.92,6005.92,192
2004/12/17,13:13:00,6005.41,6005.41,6005.41,6005.41,248
2004/12/17,13:14:00,6002.73,6002.73,6002.73,6002.73,245
2004/12/17,13:15:00,6006.50,6006.50,6006.50,6006.50,300
2004/12/17,13:16:00,6002.39,6002.39,6002.39,6002.39,294
2004/12/17,13:17:00,6003.16,6003.16,6003.16,6003.16,265
2004/12/17,13:18:00,6003.79,6003.79,6003.79,6003.79,299
2004/12/17,13:19:00,6006.13,6006.13,6006.13,6006.13,232
2004/12/17,13:20:00,6006.25,6006.25,6006.25,6006.25,237
2004/12/17,13:21:00,6005.38,6005.38,6005.38,6005.38,256
2004/12/17,13:22:00,6004.92,6004.92,6004.92,6004.92,269
2004/12/17,13:23:00,6006.07,6006.07,6006.07,6006.07,305
2004/12/17,13:24:00,6006.25,6006.25,6006.25,6006.25,348
2004/12/17,13:25:00,6004.90,6004.90,6004.90,6004.90,396
2004/12/17,13:26:00,6004.92,6004.92,6004.92,6004.92,0
2004/12/17,13:27:00,6004.92,6004.92,6004.92,6004.92,0
2004/12/17,13:28:00,6004.92,6004.92,6004.92,6004.92,0
2004/12/17,13:29:00,6004.92,6004.92,6004.92,6004.92,0
2004/12/17,13:30:00,6009.32,6009.32,6009.32,6009.32,4467
2004/12/20,09:00:00,6009.32,6009.32,6009.32,6009.32,153
2004/12/20,09:01:00,5913.27,5913.27,5913.27,5913.27,2568
2004/12/20,09:02:00,5910.04,5910.04,5910.04,5910.04,720
2004/12/20,09:03:00,5914.52,5914.52,5914.52,5914.52,628
2004/12/20,09:04:00,5911.87,5911.87,5911.87,5911.87,612
2004/12/20,09:05:00,5913.78,5913.78,5913.78,5913.78,607
2004/12/20,09:06:00,5915.88,5915.88,5915.88,5915.88,499
2004/12/20,09:07:00,5927.25,5927.25,5927.25,5927.25,480
2004/12/20,09:08:00,5935.67,5935.67,5935.67,5935.67,618
2004/12/20,09:09:00,5943.53,5943.53,5943.53,5943.53,591
2004/12/20,09:10:00,5941.85,5941.85,5941.85,5941.85,532
2004/12/20,09:11:00,5939.82,5939.82,5939.82,5939.82,424
2004/12/20,09:12:00,5943.48,5943.48,5943.48,5943.48,460
2004/12/20,09:13:00,5935.09,5935.09,5935.09,5935.09,392
2004/12/20,09:14:00,5935.75,5935.75,5935.75,5935.75,349
2004/12/20,09:15:00,5934.15,5934.15,5934.15,5934.15,318
2004/12/20,09:16:00,5932.78,5932.78,5932.78,5932.78,287
2004/12/20,09:17:00,5931.15,5931.15,5931.15,5931.15,330
2004/12/20,09:18:00,5929.17,5929.17,5929.17,5929.17,256
2004/12/20,09:19:00,5927.40,5927.40,5927.40,5927.40,273
2004/12/20,09:20:00,5929.71,5929.71,5929.71,5929.71,287
2004/12/20,09:21:00,5926.60,5926.60,5926.60,5926.60,279
2004/12/20,09:22:00,5928.00,5928.00,5928.00,5928.00,273
2004/12/20,09:23:00,5930.35,5930.35,5930.35,5930.35,245
2004/12/20,09:24:00,5931.03,5931.03,5931.03,5931.03,275
2004/12/20,09:25:00,5930.81,5930.81,5930.81,5930.81,227
2004/12/20,09:26:00,5942.21,5942.21,5942.21,5942.21,422
2004/12/20,09:27:00,5943.99,5943.99,5943.99,5943.99,454
2004/12/20,09:28:00,5944.56,5944.56,5944.56,5944.56,360
2004/12/20,09:29:00,5942.32,5942.32,5942.32,5942.32,400
2004/12/20,09:30:00,5944.13,5944.13,5944.13,5944.13,264
2004/12/20,09:31:00,5954.47,5954.47,5954.47,5954.47,343
2004/12/20,09:32:00,5955.92,5955.92,5955.92,5955.92,361
2004/12/20,09:33:00,5960.08,5960.08,5960.08,5960.08,410
2004/12/20,09:34:00,5955.24,5955.24,5955.24,5955.24,285
2004/12/20,09:35:00,5957.61,5957.61,5957.61,5957.61,355
2004/12/20,09:36:00,5955.92,5955.92,5955.92,5955.92,257
2004/12/20,09:37:00,5952.89,5952.89,5952.89,5952.89,211
2004/12/20,09:38:00,5947.18,5947.18,5947.18,5947.18,215
2004/12/20,09:39:00,5949.22,5949.22,5949.22,5949.22,148
2004/12/20,09:40:00,5948.63,5948.63,5948.63,5948.63,203
2004/12/20,09:41:00,5954.64,5954.64,5954.64,5954.64,229
2004/12/20,09:42:00,5954.06,5954.06,5954.06,5954.06,237
2004/12/20,09:43:00,5950.42,5950.42,5950.42,5950.42,185
2004/12/20,09:44:00,5952.24,5952.24,5952.24,5952.24,211
2004/12/20,09:45:00,5950.18,5950.18,5950.18,5950.18,144
2004/12/20,09:46:00,5947.34,5947.34,5947.34,5947.34,155
2004/12/20,09:47:00,5950.90,5950.90,5950.90,5950.90,172
2004/12/20,09:48:00,5947.92,5947.92,5947.92,5947.92,147
2004/12/20,09:49:00,5946.83,5946.83,5946.83,5946.83,155
2004/12/20,09:50:00,5954.10,5954.10,5954.10,5954.10,196
2004/12/20,09:51:00,5949.82,5949.82,5949.82,5949.82,139
2004/12/20,09:52:00,5949.12,5949.12,5949.12,5949.12,154
2004/12/20,09:53:00,5950.12,5950.12,5950.12,5950.12,121
2004/12/20,09:54:00,5948.72,5948.72,5948.72,5948.72,137
2004/12/20,09:55:00,5946.09,5946.09,5946.09,5946.09,108
2004/12/20,09:56:00,5946.50,5946.50,5946.50,5946.50,102
2004/12/20,09:57:00,5954.75,5954.75,5954.75,5954.75,186
2004/12/20,09:58:00,5952.88,5952.88,5952.88,5952.88,142
2004/12/20,09:59:00,5961.75,5961.75,5961.75,5961.75,163
2004/12/20,10:00:00,5964.68,5964.68,5964.68,5964.68,279
2004/12/20,10:01:00,5961.28,5961.28,5961.28,5961.28,256
2004/12/20,10:02:00,5968.77,5968.77,5968.77,5968.77,265
2004/12/20,10:03:00,5970.86,5970.86,5970.86,5970.86,272
2004/12/20,10:04:00,5967.65,5967.65,5967.65,5967.65,260
2004/12/20,10:05:00,5968.24,5968.24,5968.24,5968.24,226
2004/12/20,10:06:00,5975.26,5975.26,5975.26,5975.26,249
2004/12/20,10:07:00,5965.50,5965.50,5965.50,5965.50,257
2004/12/20,10:08:00,5971.34,5971.34,5971.34,5971.34,317
2004/12/20,10:09:00,5970.16,5970.16,5970.16,5970.16,270
2004/12/20,10:10:00,5968.67,5968.67,5968.67,5968.67,202
2004/12/20,10:11:00,5968.75,5968.75,5968.75,5968.75,200
2004/12/20,10:12:00,5968.54,5968.54,5968.54,5968.54,166
2004/12/20,10:13:00,5969.14,5969.14,5969.14,5969.14,198
2004/12/20,10:14:00,5965.73,5965.73,5965.73,5965.73,189
2004/12/20,10:15:00,5963.97,5963.97,5963.97,5963.97,150
2004/12/20,10:16:00,5964.59,5964.59,5964.59,5964.59,151
2004/12/20,10:17:00,5964.64,5964.64,5964.64,5964.64,139
2004/12/20,10:18:00,5963.50,5963.50,5963.50,5963.50,116
2004/12/20,10:19:00,5962.56,5962.56,5962.56,5962.56,134
2004/12/20,10:20:00,5962.11,5962.11,5962.11,5962.11,110
2004/12/20,10:21:00,5962.01,5962.01,5962.01,5962.01,106
2004/12/20,10:22:00,5963.29,5963.29,5963.29,5963.29,127
2004/12/20,10:23:00,5961.39,5961.39,5961.39,5961.39,94
2004/12/20,10:24:00,5962.75,5962.75,5962.75,5962.75,231
2004/12/20,10:25:00,5962.89,5962.89,5962.89,5962.89,78
2004/12/20,10:26:00,5960.36,5960.36,5960.36,5960.36,203
2004/12/20,10:27:00,5963.67,5963.67,5963.67,5963.67,150
2004/12/20,10:28:00,5963.50,5963.50,5963.50,5963.50,114
2004/12/20,10:29:00,5962.23,5962.23,5962.23,5962.23,101
2004/12/20,10:30:00,5962.91,5962.91,5962.91,5962.91,99
2004/12/20,10:31:00,5963.77,5963.77,5963.77,5963.77,97
2004/12/20,10:32:00,5964.75,5964.75,5964.75,5964.75,73
2004/12/20,10:33:00,5963.70,5963.70,5963.70,5963.70,86
2004/12/20,10:34:00,5962.15,5962.15,5962.15,5962.15,123
2004/12/20,10:35:00,5965.64,5965.64,5965.64,5965.64,99
2004/12/20,10:36:00,5962.67,5962.67,5962.67,5962.67,147
2004/12/20,10:37:00,5961.69,5961.69,5961.69,5961.69,128
2004/12/20,10:38:00,5959.02,5959.02,5959.02,5959.02,136
2004/12/20,10:39:00,5972.94,5972.94,5972.94,5972.94,192
2004/12/20,10:40:00,5965.93,5965.93,5965.93,5965.93,124
2004/12/20,10:41:00,5971.51,5971.51,5971.51,5971.51,186
2004/12/20,10:42:00,5962.98,5962.98,5962.98,5962.98,222
2004/12/20,10:43:00,5965.91,5965.91,5965.91,5965.91,191
2004/12/20,10:44:00,5977.21,5977.21,5977.21,5977.21,280
2004/12/20,10:45:00,5973.14,5973.14,5973.14,5973.14,228
2004/12/20,10:46:00,5981.00,5981.00,5981.00,5981.00,254
2004/12/20,10:47:00,5973.08,5973.08,5973.08,5973.08,184
2004/12/20,10:48:00,5974.34,5974.34,5974.34,5974.34,209
2004/12/20,10:49:00,5976.14,5976.14,5976.14,5976.14,150
2004/12/20,10:50:00,5976.75,5976.75,5976.75,5976.75,208
2004/12/20,10:51:00,5971.11,5971.11,5971.11,5971.11,163
2004/12/20,10:52:00,5972.86,5972.86,5972.86,5972.86,133
2004/12/20,10:53:00,5972.27,5972.27,5972.27,5972.27,166
2004/12/20,10:54:00,5973.95,5973.95,5973.95,5973.95,196
2004/12/20,10:55:00,5971.89,5971.89,5971.89,5971.89,149
2004/12/20,10:56:00,5974.43,5974.43,5974.43,5974.43,133
2004/12/20,10:57:00,5974.12,5974.12,5974.12,5974.12,118
2004/12/20,10:58:00,5971.64,5971.64,5971.64,5971.64,114
2004/12/20,10:59:00,5972.66,5972.66,5972.66,5972.66,114
2004/12/20,11:00:00,5967.59,5967.59,5967.59,5967.59,128
2004/12/20,11:01:00,5980.77,5980.77,5980.77,5980.77,148
2004/12/20,11:02:00,5980.60,5980.60,5980.60,5980.60,176
2004/12/20,11:03:00,5972.91,5972.91,5972.91,5972.91,121
2004/12/20,11:04:00,5972.13,5972.13,5972.13,5972.13,130
2004/12/20,11:05:00,5969.03,5969.03,5969.03,5969.03,207
2004/12/20,11:06:00,5970.31,5970.31,5970.31,5970.31,125
2004/12/20,11:07:00,5968.34,5968.34,5968.34,5968.34,135
2004/12/20,11:08:00,5969.17,5969.17,5969.17,5969.17,119
2004/12/20,11:09:00,5967.21,5967.21,5967.21,5967.21,125
2004/12/20,11:10:00,5969.15,5969.15,5969.15,5969.15,183
2004/12/20,11:11:00,5968.11,5968.11,5968.11,5968.11,172
2004/12/20,11:12:00,5968.35,5968.35,5968.35,5968.35,150
2004/12/20,11:13:00,5968.48,5968.48,5968.48,5968.48,157
2004/12/20,11:14:00,5965.63,5965.63,5965.63,5965.63,133
2004/12/20,11:15:00,5967.39,5967.39,5967.39,5967.39,138
2004/12/20,11:16:00,5966.82,5966.82,5966.82,5966.82,103
2004/12/20,11:17:00,5970.50,5970.50,5970.50,5970.50,121
2004/12/20,11:18:00,5970.11,5970.11,5970.11,5970.11,125
2004/12/20,11:19:00,5966.93,5966.93,5966.93,5966.93,163
2004/12/20,11:20:00,5968.22,5968.22,5968.22,5968.22,90
2004/12/20,11:21:00,5968.51,5968.51,5968.51,5968.51,127
2004/12/20,11:22:00,5967.97,5967.97,5967.97,5967.97,136
2004/12/20,11:23:00,5967.72,5967.72,5967.72,5967.72,94
2004/12/20,11:24:00,5969.68,5969.68,5969.68,5969.68,81
2004/12/20,11:25:00,5969.15,5969.15,5969.15,5969.15,135
2004/12/20,11:26:00,5970.80,5970.80,5970.80,5970.80,81
2004/12/20,11:27:00,5968.74,5968.74,5968.74,5968.74,119
2004/12/20,11:28:00,5966.45,5966.45,5966.45,5966.45,108
2004/12/20,11:29:00,5966.33,5966.33,5966.33,5966.33,127
2004/12/20,11:30:00,5966.51,5966.51,5966.51,5966.51,98
2004/12/20,11:31:00,5963.12,5963.12,5963.12,5963.12,97
2004/12/20,11:32:00,5965.95,5965.95,5965.95,5965.95,82
2004/12/20,11:33:00,5965.08,5965.08,5965.08,5965.08,113
2004/12/20,11:34:00,5964.62,5964.62,5964.62,5964.62,83
2004/12/20,11:35:00,5969.59,5969.59,5969.59,5969.59,117
2004/12/20,11:36:00,5966.12,5966.12,5966.12,5966.12,69
2004/12/20,11:37:00,5964.66,5964.66,5964.66,5964.66,116
2004/12/20,11:38:00,5964.29,5964.29,5964.29,5964.29,97
2004/12/20,11:39:00,5964.73,5964.73,5964.73,5964.73,126
2004/12/20,11:40:00,5964.21,5964.21,5964.21,5964.21,87
2004/12/20,11:41:00,5967.12,5967.12,5967.12,5967.12,88
2004/12/20,11:42:00,5965.95,5965.95,5965.95,5965.95,94
2004/12/20,11:43:00,5966.99,5966.99,5966.99,5966.99,115
2004/12/20,11:44:00,5965.02,5965.02,5965.02,5965.02,243
2004/12/20,11:45:00,5961.33,5961.33,5961.33,5961.33,126
2004/12/20,11:46:00,5961.95,5961.95,5961.95,5961.95,159
2004/12/20,11:47:00,5959.13,5959.13,5959.13,5959.13,133
2004/12/20,11:48:00,5959.41,5959.41,5959.41,5959.41,138
2004/12/20,11:49:00,5962.40,5962.40,5962.40,5962.40,138
2004/12/20,11:50:00,5959.81,5959.81,5959.81,5959.81,123
2004/12/20,11:51:00,5961.71,5961.71,5961.71,5961.71,108
2004/12/20,11:52:00,5961.86,5961.86,5961.86,5961.86,97
2004/12/20,11:53:00,5964.20,5964.20,5964.20,5964.20,195
2004/12/20,11:54:00,5963.53,5963.53,5963.53,5963.53,131
2004/12/20,11:55:00,5962.69,5962.69,5962.69,5962.69,132
2004/12/20,11:56:00,5963.88,5963.88,5963.88,5963.88,78
2004/12/20,11:57:00,5963.02,5963.02,5963.02,5963.02,87
2004/12/20,11:58:00,5962.71,5962.71,5962.71,5962.71,72
2004/12/20,11:59:00,5961.02,5961.02,5961.02,5961.02,85
2004/12/20,12:00:00,5961.87,5961.87,5961.87,5961.87,74
2004/12/20,12:01:00,5964.03,5964.03,5964.03,5964.03,62
2004/12/20,12:02:00,5964.47,5964.47,5964.47,5964.47,81
2004/12/20,12:03:00,5962.12,5962.12,5962.12,5962.12,76
2004/12/20,12:04:00,5962.88,5962.88,5962.88,5962.88,68
2004/12/20,12:05:00,5964.97,5964.97,5964.97,5964.97,58
2004/12/20,12:06:00,5965.65,5965.65,5965.65,5965.65,70
2004/12/20,12:07:00,5964.60,5964.60,5964.60,5964.60,110
2004/12/20,12:08:00,5962.80,5962.80,5962.80,5962.80,77
2004/12/20,12:09:00,5965.48,5965.48,5965.48,5965.48,77
2004/12/20,12:10:00,5961.98,5961.98,5961.98,5961.98,46
2004/12/20,12:11:00,5962.64,5962.64,5962.64,5962.64,64
2004/12/20,12:12:00,5958.89,5958.89,5958.89,5958.89,74
2004/12/20,12:13:00,5961.00,5961.00,5961.00,5961.00,92
2004/12/20,12:14:00,5965.57,5965.57,5965.57,5965.57,112
2004/12/20,12:15:00,5959.27,5959.27,5959.27,5959.27,81
2004/12/20,12:16:00,5961.42,5961.42,5961.42,5961.42,71
2004/12/20,12:17:00,5961.17,5961.17,5961.17,5961.17,57
2004/12/20,12:18:00,5964.14,5964.14,5964.14,5964.14,80
2004/12/20,12:19:00,5957.56,5957.56,5957.56,5957.56,71
2004/12/20,12:20:00,5963.42,5963.42,5963.42,5963.42,175
2004/12/20,12:21:00,5960.53,5960.53,5960.53,5960.53,104
2004/12/20,12:22:00,5964.53,5964.53,5964.53,5964.53,69
2004/12/20,12:23:00,5962.49,5962.49,5962.49,5962.49,68
2004/12/20,12:24:00,5960.11,5960.11,5960.11,5960.11,64
2004/12/20,12:25:00,5960.17,5960.17,5960.17,5960.17,61
2004/12/20,12:26:00,5958.87,5958.87,5958.87,5958.87,77
2004/12/20,12:27:00,5962.93,5962.93,5962.93,5962.93,130
2004/12/20,12:28:00,5960.48,5960.48,5960.48,5960.48,137
2004/12/20,12:29:00,5959.58,5959.58,5959.58,5959.58,165
2004/12/20,12:30:00,5962.99,5962.99,5962.99,5962.99,82
2004/12/20,12:31:00,5965.14,5965.14,5965.14,5965.14,126
2004/12/20,12:32:00,5965.90,5965.90,5965.90,5965.90,164
2004/12/20,12:33:00,5968.53,5968.53,5968.53,5968.53,145
2004/12/20,12:34:00,5965.68,5965.68,5965.68,5965.68,128
2004/12/20,12:35:00,5966.29,5966.29,5966.29,5966.29,99
2004/12/20,12:36:00,5965.26,5965.26,5965.26,5965.26,111
2004/12/20,12:37:00,5965.74,5965.74,5965.74,5965.74,95
2004/12/20,12:38:00,5964.89,5964.89,5964.89,5964.89,95
2004/12/20,12:39:00,5965.91,5965.91,5965.91,5965.91,98
2004/12/20,12:40:00,5964.02,5964.02,5964.02,5964.02,105
2004/12/20,12:41:00,5966.80,5966.80,5966.80,5966.80,94
2004/12/20,12:42:00,5963.81,5963.81,5963.81,5963.81,77
2004/12/20,12:43:00,5966.56,5966.56,5966.56,5966.56,84
2004/12/20,12:44:00,5966.36,5966.36,5966.36,5966.36,113
2004/12/20,12:45:00,5964.78,5964.78,5964.78,5964.78,111
2004/12/20,12:46:00,5962.72,5962.72,5962.72,5962.72,116
2004/12/20,12:47:00,5963.99,5963.99,5963.99,5963.99,129
2004/12/20,12:48:00,5962.21,5962.21,5962.21,5962.21,118
2004/12/20,12:49:00,5964.05,5964.05,5964.05,5964.05,131
2004/12/20,12:50:00,5967.58,5967.58,5967.58,5967.58,137
2004/12/20,12:51:00,5965.06,5965.06,5965.06,5965.06,169
2004/12/20,12:52:00,5964.58,5964.58,5964.58,5964.58,148
2004/12/20,12:53:00,5962.91,5962.91,5962.91,5962.91,116
2004/12/20,12:54:00,5961.57,5961.57,5961.57,5961.57,104
2004/12/20,12:55:00,5964.59,5964.59,5964.59,5964.59,139
2004/12/20,12:56:00,5967.04,5967.04,5967.04,5967.04,205
2004/12/20,12:57:00,5963.45,5963.45,5963.45,5963.45,131
2004/12/20,12:58:00,5965.06,5965.06,5965.06,5965.06,141
2004/12/20,12:59:00,5964.63,5964.63,5964.63,5964.63,106
2004/12/20,13:00:00,5968.54,5968.54,5968.54,5968.54,143
2004/12/20,13:01:00,5966.23,5966.23,5966.23,5966.23,98
2004/12/20,13:02:00,5963.83,5963.83,5963.83,5963.83,140
2004/12/20,13:03:00,5963.24,5963.24,5963.24,5963.24,173
2004/12/20,13:04:00,5961.77,5961.77,5961.77,5961.77,103
2004/12/20,13:05:00,5963.81,5963.81,5963.81,5963.81,119
2004/12/20,13:06:00,5964.15,5964.15,5964.15,5964.15,145
2004/12/20,13:07:00,5964.54,5964.54,5964.54,5964.54,143
2004/12/20,13:08:00,5963.53,5963.53,5963.53,5963.53,212
2004/12/20,13:09:00,5966.89,5966.89,5966.89,5966.89,237
2004/12/20,13:10:00,5960.63,5960.63,5960.63,5960.63,148
2004/12/20,13:11:00,5963.50,5963.50,5963.50,5963.50,155
2004/12/20,13:12:00,5962.16,5962.16,5962.16,5962.16,234
2004/12/20,13:13:00,5961.69,5961.69,5961.69,5961.69,304
2004/12/20,13:14:00,5961.58,5961.58,5961.58,5961.58,356
2004/12/20,13:15:00,5961.11,5961.11,5961.11,5961.11,296
2004/12/20,13:16:00,5957.46,5957.46,5957.46,5957.46,317
2004/12/20,13:17:00,5961.43,5961.43,5961.43,5961.43,264
2004/12/20,13:18:00,5957.45,5957.45,5957.45,5957.45,397
2004/12/20,13:19:00,5954.39,5954.39,5954.39,5954.39,357
2004/12/20,13:20:00,5956.88,5956.88,5956.88,5956.88,384
2004/12/20,13:21:00,5960.08,5960.08,5960.08,5960.08,443
2004/12/20,13:22:00,5955.51,5955.51,5955.51,5955.51,397
2004/12/20,13:23:00,5956.22,5956.22,5956.22,5956.22,396
2004/12/20,13:24:00,5954.07,5954.07,5954.07,5954.07,418
2004/12/20,13:25:00,5956.57,5956.57,5956.57,5956.57,404
2004/12/20,13:26:00,5956.57,5956.57,5956.57,5956.57,0
2004/12/20,13:27:00,5956.57,5956.57,5956.57,5956.57,0
2004/12/20,13:28:00,5956.57,5956.57,5956.57,5956.57,0
2004/12/20,13:29:00,5956.57,5956.57,5956.57,5956.57,0
2004/12/20,13:30:00,5985.94,5985.94,5985.94,5985.94,5567
2004/12/21,09:00:00,5985.94,5985.94,5985.94,5985.94,85
2004/12/21,09:01:00,5981.97,5981.97,5981.97,5981.97,1166
2004/12/21,09:02:00,5985.05,5985.05,5985.05,5985.05,398
2004/12/21,09:03:00,5987.36,5987.36,5987.36,5987.36,467
2004/12/21,09:04:00,5987.67,5987.67,5987.67,5987.67,711
2004/12/21,09:05:00,5990.26,5990.26,5990.26,5990.26,677
2004/12/21,09:06:00,5991.53,5991.53,5991.53,5991.53,598
2004/12/21,09:07:00,5994.93,5994.93,5994.93,5994.93,469
2004/12/21,09:08:00,5996.15,5996.15,5996.15,5996.15,489
2004/12/21,09:09:00,5996.52,5996.52,5996.52,5996.52,501
2004/12/21,09:10:00,5993.44,5993.44,5993.44,5993.44,411
2004/12/21,09:11:00,5984.16,5984.16,5984.16,5984.16,458
2004/12/21,09:12:00,5990.70,5990.70,5990.70,5990.70,422
2004/12/21,09:13:00,5986.36,5986.36,5986.36,5986.36,428
2004/12/21,09:14:00,5981.91,5981.91,5981.91,5981.91,407
2004/12/21,09:15:00,5982.83,5982.83,5982.83,5982.83,414
2004/12/21,09:16:00,5981.00,5981.00,5981.00,5981.00,361
2004/12/21,09:17:00,5980.14,5980.14,5980.14,5980.14,402
2004/12/21,09:18:00,5980.16,5980.16,5980.16,5980.16,272
2004/12/21,09:19:00,5981.15,5981.15,5981.15,5981.15,324
2004/12/21,09:20:00,5979.00,5979.00,5979.00,5979.00,323
2004/12/21,09:21:00,5975.73,5975.73,5975.73,5975.73,341
2004/12/21,09:22:00,5980.18,5980.18,5980.18,5980.18,321
2004/12/21,09:23:00,5977.95,5977.95,5977.95,5977.95,423
2004/12/21,09:24:00,5981.14,5981.14,5981.14,5981.14,282
2004/12/21,09:25:00,5980.93,5980.93,5980.93,5980.93,360
2004/12/21,09:26:00,5982.88,5982.88,5982.88,5982.88,240
2004/12/21,09:27:00,5984.42,5984.42,5984.42,5984.42,397
2004/12/21,09:28:00,5986.66,5986.66,5986.66,5986.66,344
2004/12/21,09:29:00,5985.92,5985.92,5985.92,5985.92,346
2004/12/21,09:30:00,5990.22,5990.22,5990.22,5990.22,326
2004/12/21,09:31:00,5983.22,5983.22,5983.22,5983.22,313
2004/12/21,09:32:00,5989.50,5989.50,5989.50,5989.50,304
2004/12/21,09:33:00,5988.17,5988.17,5988.17,5988.17,220
2004/12/21,09:34:00,5987.61,5987.61,5987.61,5987.61,199
2004/12/21,09:35:00,5988.24,5988.24,5988.24,5988.24,281
2004/12/21,09:36:00,5989.21,5989.21,5989.21,5989.21,219
2004/12/21,09:37:00,5988.81,5988.81,5988.81,5988.81,271
2004/12/21,09:38:00,5990.07,5990.07,5990.07,5990.07,200
2004/12/21,09:39:00,5991.59,5991.59,5991.59,5991.59,234
2004/12/21,09:40:00,5989.79,5989.79,5989.79,5989.79,218
2004/12/21,09:41:00,5986.96,5986.96,5986.96,5986.96,173
2004/12/21,09:42:00,5990.41,5990.41,5990.41,5990.41,303
2004/12/21,09:43:00,5990.75,5990.75,5990.75,5990.75,290
2004/12/21,09:44:00,5990.71,5990.71,5990.71,5990.71,282
2004/12/21,09:45:00,5991.35,5991.35,5991.35,5991.35,394
2004/12/21,09:46:00,5991.75,5991.75,5991.75,5991.75,377
2004/12/21,09:47:00,5990.47,5990.47,5990.47,5990.47,377
2004/12/21,09:48:00,5991.32,5991.32,5991.32,5991.32,289
2004/12/21,09:49:00,5990.16,5990.16,5990.16,5990.16,305
2004/12/21,09:50:00,5991.16,5991.16,5991.16,5991.16,280
2004/12/21,09:51:00,5992.76,5992.76,5992.76,5992.76,292
2004/12/21,09:52:00,5990.63,5990.63,5990.63,5990.63,253
2004/12/21,09:53:00,5991.08,5991.08,5991.08,5991.08,268
2004/12/21,09:54:00,5994.02,5994.02,5994.02,5994.02,263
2004/12/21,09:55:00,5994.14,5994.14,5994.14,5994.14,299
2004/12/21,09:56:00,5995.14,5995.14,5995.14,5995.14,276
2004/12/21,09:57:00,5994.41,5994.41,5994.41,5994.41,265
2004/12/21,09:58:00,5994.08,5994.08,5994.08,5994.08,219
2004/12/21,09:59:00,5989.66,5989.66,5989.66,5989.66,192
2004/12/21,10:00:00,5993.62,5993.62,5993.62,5993.62,178
2004/12/21,10:01:00,5990.58,5990.58,5990.58,5990.58,206
2004/12/21,10:02:00,5989.64,5989.64,5989.64,5989.64,237
2004/12/21,10:03:00,5991.47,5991.47,5991.47,5991.47,200
2004/12/21,10:04:00,5993.32,5993.32,5993.32,5993.32,130
2004/12/21,10:05:00,5995.46,5995.46,5995.46,5995.46,156
2004/12/21,10:06:00,5990.51,5990.51,5990.51,5990.51,175
2004/12/21,10:07:00,5989.50,5989.50,5989.50,5989.50,172
2004/12/21,10:08:00,5991.24,5991.24,5991.24,5991.24,374
2004/12/21,10:09:00,5992.80,5992.80,5992.80,5992.80,178
2004/12/21,10:10:00,5989.95,5989.95,5989.95,5989.95,180
2004/12/21,10:11:00,5989.88,5989.88,5989.88,5989.88,226
2004/12/21,10:12:00,5985.22,5985.22,5985.22,5985.22,175
2004/12/21,10:13:00,5991.44,5991.44,5991.44,5991.44,204
2004/12/21,10:14:00,5987.28,5987.28,5987.28,5987.28,229
2004/12/21,10:15:00,5986.24,5986.24,5986.24,5986.24,167
2004/12/21,10:16:00,5986.82,5986.82,5986.82,5986.82,212
2004/12/21,10:17:00,5979.29,5979.29,5979.29,5979.29,179
2004/12/21,10:18:00,5981.55,5981.55,5981.55,5981.55,183
2004/12/21,10:19:00,5982.71,5982.71,5982.71,5982.71,256
2004/12/21,10:20:00,5982.07,5982.07,5982.07,5982.07,190
2004/12/21,10:21:00,5984.00,5984.00,5984.00,5984.00,150
2004/12/21,10:22:00,5982.17,5982.17,5982.17,5982.17,170
2004/12/21,10:23:00,5985.50,5985.50,5985.50,5985.50,174
2004/12/21,10:24:00,5982.46,5982.46,5982.46,5982.46,145
2004/12/21,10:25:00,5984.89,5984.89,5984.89,5984.89,140
2004/12/21,10:26:00,5980.95,5980.95,5980.95,5980.95,188
2004/12/21,10:27:00,5982.22,5982.22,5982.22,5982.22,198
2004/12/21,10:28:00,5980.23,5980.23,5980.23,5980.23,104
2004/12/21,10:29:00,5976.93,5976.93,5976.93,5976.93,173
2004/12/21,10:30:00,5976.73,5976.73,5976.73,5976.73,155
2004/12/21,10:31:00,5977.87,5977.87,5977.87,5977.87,126
2004/12/21,10:32:00,5980.76,5980.76,5980.76,5980.76,142
2004/12/21,10:33:00,5980.54,5980.54,5980.54,5980.54,140
2004/12/21,10:34:00,5979.83,5979.83,5979.83,5979.83,129
2004/12/21,10:35:00,5980.81,5980.81,5980.81,5980.81,95
2004/12/21,10:36:00,5980.36,5980.36,5980.36,5980.36,130
2004/12/21,10:37:00,5980.38,5980.38,5980.38,5980.38,111
2004/12/21,10:38:00,5979.50,5979.50,5979.50,5979.50,92
2004/12/21,10:39:00,5977.34,5977.34,5977.34,5977.34,79
2004/12/21,10:40:00,5978.80,5978.80,5978.80,5978.80,87
2004/12/21,10:41:00,5983.60,5983.60,5983.60,5983.60,98
2004/12/21,10:42:00,5981.51,5981.51,5981.51,5981.51,126
2004/12/21,10:43:00,5978.66,5978.66,5978.66,5978.66,162
2004/12/21,10:44:00,5981.45,5981.45,5981.45,5981.45,115
2004/12/21,10:45:00,5979.04,5979.04,5979.04,5979.04,140
2004/12/21,10:46:00,5980.82,5980.82,5980.82,5980.82,106
2004/12/21,10:47:00,5978.92,5978.92,5978.92,5978.92,127
2004/12/21,10:48:00,5979.87,5979.87,5979.87,5979.87,124
2004/12/21,10:49:00,5982.06,5982.06,5982.06,5982.06,102
2004/12/21,10:50:00,5982.45,5982.45,5982.45,5982.45,74
2004/12/21,10:51:00,5978.81,5978.81,5978.81,5978.81,132
2004/12/21,10:52:00,5977.20,5977.20,5977.20,5977.20,70
2004/12/21,10:53:00,5979.13,5979.13,5979.13,5979.13,85
2004/12/21,10:54:00,5980.87,5980.87,5980.87,5980.87,106
2004/12/21,10:55:00,5978.67,5978.67,5978.67,5978.67,70
2004/12/21,10:56:00,5982.32,5982.32,5982.32,5982.32,62
2004/12/21,10:57:00,5982.58,5982.58,5982.58,5982.58,70
2004/12/21,10:58:00,5981.67,5981.67,5981.67,5981.67,122
2004/12/21,10:59:00,5979.96,5979.96,5979.96,5979.96,106
2004/12/21,11:00:00,5979.98,5979.98,5979.98,5979.98,70
2004/12/21,11:01:00,5978.44,5978.44,5978.44,5978.44,96
2004/12/21,11:02:00,5978.51,5978.51,5978.51,5978.51,161
2004/12/21,11:03:00,5978.63,5978.63,5978.63,5978.63,76
2004/12/21,11:04:00,5979.36,5979.36,5979.36,5979.36,91
2004/12/21,11:05:00,5984.51,5984.51,5984.51,5984.51,103
2004/12/21,11:06:00,5977.57,5977.57,5977.57,5977.57,95
2004/12/21,11:07:00,5981.11,5981.11,5981.11,5981.11,81
2004/12/21,11:08:00,5975.89,5975.89,5975.89,5975.89,120
2004/12/21,11:09:00,5975.86,5975.86,5975.86,5975.86,95
2004/12/21,11:10:00,5981.66,5981.66,5981.66,5981.66,75
2004/12/21,11:11:00,5979.48,5979.48,5979.48,5979.48,114
2004/12/21,11:12:00,5978.18,5978.18,5978.18,5978.18,82
2004/12/21,11:13:00,5979.43,5979.43,5979.43,5979.43,110
2004/12/21,11:14:00,5984.69,5984.69,5984.69,5984.69,95
2004/12/21,11:15:00,5981.63,5981.63,5981.63,5981.63,120
2004/12/21,11:16:00,5984.37,5984.37,5984.37,5984.37,80
2004/12/21,11:17:00,5985.81,5985.81,5985.81,5985.81,82
2004/12/21,11:18:00,5984.58,5984.58,5984.58,5984.58,89
2004/12/21,11:19:00,5985.48,5985.48,5985.48,5985.48,101
2004/12/21,11:20:00,5986.18,5986.18,5986.18,5986.18,112
2004/12/21,11:21:00,5986.83,5986.83,5986.83,5986.83,92
2004/12/21,11:22:00,5983.41,5983.41,5983.41,5983.41,86
2004/12/21,11:23:00,5982.58,5982.58,5982.58,5982.58,126
2004/12/21,11:24:00,5981.75,5981.75,5981.75,5981.75,131
2004/12/21,11:25:00,5983.25,5983.25,5983.25,5983.25,102
2004/12/21,11:26:00,5985.46,5985.46,5985.46,5985.46,81
2004/12/21,11:27:00,5984.47,5984.47,5984.47,5984.47,138
2004/12/21,11:28:00,5981.80,5981.80,5981.80,5981.80,85
2004/12/21,11:29:00,5982.94,5982.94,5982.94,5982.94,120
2004/12/21,11:30:00,5983.67,5983.67,5983.67,5983.67,167
2004/12/21,11:31:00,5983.22,5983.22,5983.22,5983.22,124
2004/12/21,11:32:00,5984.58,5984.58,5984.58,5984.58,120
2004/12/21,11:33:00,5988.29,5988.29,5988.29,5988.29,102
2004/12/21,11:34:00,5989.42,5989.42,5989.42,5989.42,126
2004/12/21,11:35:00,5987.77,5987.77,5987.77,5987.77,127
2004/12/21,11:36:00,5992.23,5992.23,5992.23,5992.23,132
2004/12/21,11:37:00,5992.00,5992.00,5992.00,5992.00,117
2004/12/21,11:38:00,5993.71,5993.71,5993.71,5993.71,109
2004/12/21,11:39:00,5987.73,5987.73,5987.73,5987.73,93
2004/12/21,11:40:00,5992.35,5992.35,5992.35,5992.35,138
2004/12/21,11:41:00,5990.33,5990.33,5990.33,5990.33,78
2004/12/21,11:42:00,5985.91,5985.91,5985.91,5985.91,101
2004/12/21,11:43:00,5986.38,5986.38,5986.38,5986.38,97
2004/12/21,11:44:00,5988.33,5988.33,5988.33,5988.33,125
2004/12/21,11:45:00,5985.62,5985.62,5985.62,5985.62,214
2004/12/21,11:46:00,5989.19,5989.19,5989.19,5989.19,130
2004/12/21,11:47:00,5986.52,5986.52,5986.52,5986.52,166
2004/12/21,11:48:00,5988.99,5988.99,5988.99,5988.99,144
2004/12/21,11:49:00,5989.61,5989.61,5989.61,5989.61,149
2004/12/21,11:50:00,5991.31,5991.31,5991.31,5991.31,149
2004/12/21,11:51:00,5993.17,5993.17,5993.17,5993.17,105
2004/12/21,11:52:00,5991.33,5991.33,5991.33,5991.33,158
2004/12/21,11:53:00,5989.78,5989.78,5989.78,5989.78,106
2004/12/21,11:54:00,5992.12,5992.12,5992.12,5992.12,96
2004/12/21,11:55:00,5990.81,5990.81,5990.81,5990.81,124
2004/12/21,11:56:00,5991.56,5991.56,5991.56,5991.56,77
2004/12/21,11:57:00,5991.00,5991.00,5991.00,5991.00,139
2004/12/21,11:58:00,5988.11,5988.11,5988.11,5988.11,97
2004/12/21,11:59:00,5989.62,5989.62,5989.62,5989.62,119
2004/12/21,12:00:00,5987.16,5987.16,5987.16,5987.16,76
2004/12/21,12:01:00,5988.28,5988.28,5988.28,5988.28,79
2004/12/21,12:02:00,5993.42,5993.42,5993.42,5993.42,77
2004/12/21,12:03:00,5992.45,5992.45,5992.45,5992.45,78
2004/12/21,12:04:00,5992.11,5992.11,5992.11,5992.11,125
2004/12/21,12:05:00,5992.49,5992.49,5992.49,5992.49,130
2004/12/21,12:06:00,5988.14,5988.14,5988.14,5988.14,120
2004/12/21,12:07:00,5987.90,5987.90,5987.90,5987.90,98
2004/12/21,12:08:00,5988.63,5988.63,5988.63,5988.63,110
2004/12/21,12:09:00,5988.49,5988.49,5988.49,5988.49,109
2004/12/21,12:10:00,5986.18,5986.18,5986.18,5986.18,108
2004/12/21,12:11:00,5992.05,5992.05,5992.05,5992.05,148
2004/12/21,12:12:00,5987.52,5987.52,5987.52,5987.52,193
2004/12/21,12:13:00,5992.22,5992.22,5992.22,5992.22,111
2004/12/21,12:14:00,5991.07,5991.07,5991.07,5991.07,80
2004/12/21,12:15:00,5993.82,5993.82,5993.82,5993.82,91
2004/12/21,12:16:00,5992.60,5992.60,5992.60,5992.60,106
2004/12/21,12:17:00,5994.03,5994.03,5994.03,5994.03,151
2004/12/21,12:18:00,5991.21,5991.21,5991.21,5991.21,122
2004/12/21,12:19:00,5989.63,5989.63,5989.63,5989.63,151
2004/12/21,12:20:00,5991.12,5991.12,5991.12,5991.12,155
2004/12/21,12:21:00,5994.26,5994.26,5994.26,5994.26,178
2004/12/21,12:22:00,5993.90,5993.90,5993.90,5993.90,158
2004/12/21,12:23:00,5993.59,5993.59,5993.59,5993.59,141
2004/12/21,12:24:00,5993.06,5993.06,5993.06,5993.06,118
2004/12/21,12:25:00,5992.74,5992.74,5992.74,5992.74,110
2004/12/21,12:26:00,5989.25,5989.25,5989.25,5989.25,104
2004/12/21,12:27:00,5992.06,5992.06,5992.06,5992.06,123
2004/12/21,12:28:00,5994.67,5994.67,5994.67,5994.67,109
2004/12/21,12:29:00,5990.64,5990.64,5990.64,5990.64,99
2004/12/21,12:30:00,5993.67,5993.67,5993.67,5993.67,112
2004/12/21,12:31:00,5995.98,5995.98,5995.98,5995.98,100
2004/12/21,12:32:00,5994.94,5994.94,5994.94,5994.94,122
2004/12/21,12:33:00,5996.77,5996.77,5996.77,5996.77,131
2004/12/21,12:34:00,5997.41,5997.41,5997.41,5997.41,87
2004/12/21,12:35:00,5996.77,5996.77,5996.77,5996.77,100
2004/12/21,12:36:00,5996.65,5996.65,5996.65,5996.65,121
2004/12/21,12:37:00,5997.96,5997.96,5997.96,5997.96,120
2004/12/21,12:38:00,6000.77,6000.77,6000.77,6000.77,144
2004/12/21,12:39:00,5998.38,5998.38,5998.38,5998.38,146
2004/12/21,12:40:00,5997.14,5997.14,5997.14,5997.14,125
2004/12/21,12:41:00,5997.64,5997.64,5997.64,5997.64,168
2004/12/21,12:42:00,5994.80,5994.80,5994.80,5994.80,148
2004/12/21,12:43:00,5996.78,5996.78,5996.78,5996.78,117
2004/12/21,12:44:00,5997.79,5997.79,5997.79,5997.79,208
2004/12/21,12:45:00,5997.18,5997.18,5997.18,5997.18,194
2004/12/21,12:46:00,5998.66,5998.66,5998.66,5998.66,281
2004/12/21,12:47:00,5999.86,5999.86,5999.86,5999.86,180
2004/12/21,12:48:00,5996.69,5996.69,5996.69,5996.69,227
2004/12/21,12:49:00,5994.80,5994.80,5994.80,5994.80,168
2004/12/21,12:50:00,5997.94,5997.94,5997.94,5997.94,178
2004/12/21,12:51:00,5995.51,5995.51,5995.51,5995.51,144
2004/12/21,12:52:00,5997.85,5997.85,5997.85,5997.85,152
2004/12/21,12:53:00,5996.04,5996.04,5996.04,5996.04,129
2004/12/21,12:54:00,5998.19,5998.19,5998.19,5998.19,119
2004/12/21,12:55:00,5996.00,5996.00,5996.00,5996.00,118
2004/12/21,12:56:00,5994.06,5994.06,5994.06,5994.06,146
2004/12/21,12:57:00,5996.48,5996.48,5996.48,5996.48,144
2004/12/21,12:58:00,5999.45,5999.45,5999.45,5999.45,202
2004/12/21,12:59:00,5997.18,5997.18,5997.18,5997.18,217
2004/12/21,13:00:00,5995.23,5995.23,5995.23,5995.23,160
2004/12/21,13:01:00,5992.75,5992.75,5992.75,5992.75,138
2004/12/21,13:02:00,5990.75,5990.75,5990.75,5990.75,122
2004/12/21,13:03:00,5990.44,5990.44,5990.44,5990.44,133
2004/12/21,13:04:00,5990.17,5990.17,5990.17,5990.17,175
2004/12/21,13:05:00,5990.41,5990.41,5990.41,5990.41,188
2004/12/21,13:06:00,5992.14,5992.14,5992.14,5992.14,154
2004/12/21,13:07:00,5992.48,5992.48,5992.48,5992.48,169
2004/12/21,13:08:00,5990.91,5990.91,5990.91,5990.91,198
2004/12/21,13:09:00,5989.96,5989.96,5989.96,5989.96,235
2004/12/21,13:10:00,5987.57,5987.57,5987.57,5987.57,199
2004/12/21,13:11:00,5989.37,5989.37,5989.37,5989.37,179
2004/12/21,13:12:00,5992.35,5992.35,5992.35,5992.35,189
2004/12/21,13:13:00,5990.06,5990.06,5990.06,5990.06,208
2004/12/21,13:14:00,5992.59,5992.59,5992.59,5992.59,187
2004/12/21,13:15:00,5990.13,5990.13,5990.13,5990.13,182
2004/12/21,13:16:00,5996.03,5996.03,5996.03,5996.03,168
2004/12/21,13:17:00,5992.37,5992.37,5992.37,5992.37,187
2004/12/21,13:18:00,5993.39,5993.39,5993.39,5993.39,200
2004/12/21,13:19:00,5992.87,5992.87,5992.87,5992.87,225
2004/12/21,13:20:00,5995.36,5995.36,5995.36,5995.36,241
2004/12/21,13:21:00,5990.53,5990.53,5990.53,5990.53,314
2004/12/21,13:22:00,5991.17,5991.17,5991.17,5991.17,264
2004/12/21,13:23:00,5992.50,5992.50,5992.50,5992.50,205
2004/12/21,13:24:00,5994.03,5994.03,5994.03,5994.03,315
2004/12/21,13:25:00,5996.14,5996.14,5996.14,5996.14,316
2004/12/21,13:26:00,5996.14,5996.14,5996.14,5996.14,0
2004/12/21,13:27:00,5996.14,5996.14,5996.14,5996.14,0
2004/12/21,13:28:00,5996.14,5996.14,5996.14,5996.14,0
2004/12/21,13:29:00,5996.14,5996.14,5996.14,5996.14,0
2004/12/21,13:30:00,5987.85,5987.85,5987.85,5987.85,3787
2004/12/22,09:00:00,5987.85,5987.85,5987.85,5987.85,110
2004/12/22,09:01:00,6008.67,6008.67,6008.67,6008.67,2650
2004/12/22,09:02:00,6013.90,6013.90,6013.90,6013.90,613
2004/12/22,09:03:00,6017.38,6017.38,6017.38,6017.38,708
2004/12/22,09:04:00,6019.87,6019.87,6019.87,6019.87,682
2004/12/22,09:05:00,6023.32,6023.32,6023.32,6023.32,624
2004/12/22,09:06:00,6018.50,6018.50,6018.50,6018.50,571
2004/12/22,09:07:00,6016.69,6016.69,6016.69,6016.69,699
2004/12/22,09:08:00,6015.38,6015.38,6015.38,6015.38,627
2004/12/22,09:09:00,6009.01,6009.01,6009.01,6009.01,629
2004/12/22,09:10:00,6007.85,6007.85,6007.85,6007.85,536
2004/12/22,09:11:00,6008.54,6008.54,6008.54,6008.54,426
2004/12/22,09:12:00,6008.92,6008.92,6008.92,6008.92,385
2004/12/22,09:13:00,6007.90,6007.90,6007.90,6007.90,440
2004/12/22,09:14:00,6010.21,6010.21,6010.21,6010.21,385
2004/12/22,09:15:00,6005.96,6005.96,6005.96,6005.96,434
2004/12/22,09:16:00,6006.65,6006.65,6006.65,6006.65,417
2004/12/22,09:17:00,6008.56,6008.56,6008.56,6008.56,366
2004/12/22,09:18:00,6004.48,6004.48,6004.48,6004.48,381
2004/12/22,09:19:00,6005.98,6005.98,6005.98,6005.98,385
2004/12/22,09:20:00,6008.87,6008.87,6008.87,6008.87,359
2004/12/22,09:21:00,6006.18,6006.18,6006.18,6006.18,419
2004/12/22,09:22:00,6008.24,6008.24,6008.24,6008.24,517
2004/12/22,09:23:00,6008.27,6008.27,6008.27,6008.27,400
2004/12/22,09:24:00,6016.24,6016.24,6016.24,6016.24,484
2004/12/22,09:25:00,6019.00,6019.00,6019.00,6019.00,568
2004/12/22,09:26:00,6024.43,6024.43,6024.43,6024.43,600
2004/12/22,09:27:00,6022.56,6022.56,6022.56,6022.56,610
2004/12/22,09:28:00,6029.29,6029.29,6029.29,6029.29,556
2004/12/22,09:29:00,6034.61,6034.61,6034.61,6034.61,741
2004/12/22,09:30:00,6042.21,6042.21,6042.21,6042.21,897
2004/12/22,09:31:00,6043.77,6043.77,6043.77,6043.77,632
2004/12/22,09:32:00,6039.01,6039.01,6039.01,6039.01,616
2004/12/22,09:33:00,6037.70,6037.70,6037.70,6037.70,590
2004/12/22,09:34:00,6036.54,6036.54,6036.54,6036.54,487
2004/12/22,09:35:00,6036.63,6036.63,6036.63,6036.63,485
2004/12/22,09:36:00,6032.17,6032.17,6032.17,6032.17,459
2004/12/22,09:37:00,6034.82,6034.82,6034.82,6034.82,400
2004/12/22,09:38:00,6031.45,6031.45,6031.45,6031.45,370
2004/12/22,09:39:00,6034.15,6034.15,6034.15,6034.15,330
2004/12/22,09:40:00,6036.13,6036.13,6036.13,6036.13,324
2004/12/22,09:41:00,6031.58,6031.58,6031.58,6031.58,358
2004/12/22,09:42:00,6035.89,6035.89,6035.89,6035.89,332
2004/12/22,09:43:00,6033.30,6033.30,6033.30,6033.30,364
2004/12/22,09:44:00,6033.58,6033.58,6033.58,6033.58,337
2004/12/22,09:45:00,6031.95,6031.95,6031.95,6031.95,348
2004/12/22,09:46:00,6032.34,6032.34,6032.34,6032.34,277
2004/12/22,09:47:00,6032.16,6032.16,6032.16,6032.16,227
2004/12/22,09:48:00,6038.43,6038.43,6038.43,6038.43,389
2004/12/22,09:49:00,6034.64,6034.64,6034.64,6034.64,258
2004/12/22,09:50:00,6034.20,6034.20,6034.20,6034.20,313
2004/12/22,09:51:00,6031.92,6031.92,6031.92,6031.92,252
2004/12/22,09:52:00,6034.21,6034.21,6034.21,6034.21,336
2004/12/22,09:53:00,6035.88,6035.88,6035.88,6035.88,339
2004/12/22,09:54:00,6035.98,6035.98,6035.98,6035.98,275
2004/12/22,09:55:00,6042.70,6042.70,6042.70,6042.70,296
2004/12/22,09:56:00,6034.61,6034.61,6034.61,6034.61,209
2004/12/22,09:57:00,6033.84,6033.84,6033.84,6033.84,250
2004/12/22,09:58:00,6033.78,6033.78,6033.78,6033.78,295
2004/12/22,09:59:00,6033.89,6033.89,6033.89,6033.89,330
2004/12/22,10:00:00,6037.10,6037.10,6037.10,6037.10,252
2004/12/22,10:01:00,6031.69,6031.69,6031.69,6031.69,328
2004/12/22,10:02:00,6034.62,6034.62,6034.62,6034.62,282
2004/12/22,10:03:00,6040.15,6040.15,6040.15,6040.15,316
2004/12/22,10:04:00,6032.38,6032.38,6032.38,6032.38,298
2004/12/22,10:05:00,6033.93,6033.93,6033.93,6033.93,254
2004/12/22,10:06:00,6033.77,6033.77,6033.77,6033.77,225
2004/12/22,10:07:00,6034.88,6034.88,6034.88,6034.88,241
2004/12/22,10:08:00,6027.98,6027.98,6027.98,6027.98,212
2004/12/22,10:09:00,6027.05,6027.05,6027.05,6027.05,208
2004/12/22,10:10:00,6025.93,6025.93,6025.93,6025.93,188
2004/12/22,10:11:00,6028.39,6028.39,6028.39,6028.39,211
2004/12/22,10:12:00,6027.54,6027.54,6027.54,6027.54,225
2004/12/22,10:13:00,6027.71,6027.71,6027.71,6027.71,252
2004/12/22,10:14:00,6027.96,6027.96,6027.96,6027.96,253
2004/12/22,10:15:00,6023.11,6023.11,6023.11,6023.11,251
2004/12/22,10:16:00,6024.90,6024.90,6024.90,6024.90,237
2004/12/22,10:17:00,6021.06,6021.06,6021.06,6021.06,236
2004/12/22,10:18:00,6020.10,6020.10,6020.10,6020.10,240
2004/12/22,10:19:00,6018.84,6018.84,6018.84,6018.84,236
2004/12/22,10:20:00,6019.40,6019.40,6019.40,6019.40,238
2004/12/22,10:21:00,6020.68,6020.68,6020.68,6020.68,197
2004/12/22,10:22:00,6019.19,6019.19,6019.19,6019.19,187
2004/12/22,10:23:00,6019.86,6019.86,6019.86,6019.86,186
2004/12/22,10:24:00,6020.92,6020.92,6020.92,6020.92,168
2004/12/22,10:25:00,6030.63,6030.63,6030.63,6030.63,213
2004/12/22,10:26:00,6023.74,6023.74,6023.74,6023.74,179
2004/12/22,10:27:00,6026.86,6026.86,6026.86,6026.86,147
2004/12/22,10:28:00,6024.16,6024.16,6024.16,6024.16,140
2004/12/22,10:29:00,6027.27,6027.27,6027.27,6027.27,151
2004/12/22,10:30:00,6024.64,6024.64,6024.64,6024.64,110
2004/12/22,10:31:00,6024.61,6024.61,6024.61,6024.61,109
2004/12/22,10:32:00,6024.54,6024.54,6024.54,6024.54,139
2004/12/22,10:33:00,6027.21,6027.21,6027.21,6027.21,144
2004/12/22,10:34:00,6025.09,6025.09,6025.09,6025.09,114
2004/12/22,10:35:00,6022.16,6022.16,6022.16,6022.16,173
2004/12/22,10:36:00,6022.68,6022.68,6022.68,6022.68,184
2004/12/22,10:37:00,6022.86,6022.86,6022.86,6022.86,130
2004/12/22,10:38:00,6025.63,6025.63,6025.63,6025.63,181
2004/12/22,10:39:00,6021.52,6021.52,6021.52,6021.52,133
2004/12/22,10:40:00,6021.00,6021.00,6021.00,6021.00,102
2004/12/22,10:41:00,6023.15,6023.15,6023.15,6023.15,94
2004/12/22,10:42:00,6022.68,6022.68,6022.68,6022.68,127
2004/12/22,10:43:00,6023.00,6023.00,6023.00,6023.00,221
2004/12/22,10:44:00,6022.23,6022.23,6022.23,6022.23,210
2004/12/22,10:45:00,6022.93,6022.93,6022.93,6022.93,127
2004/12/22,10:46:00,6025.50,6025.50,6025.50,6025.50,182
2004/12/22,10:47:00,6025.30,6025.30,6025.30,6025.30,320
2004/12/22,10:48:00,6027.21,6027.21,6027.21,6027.21,193
2004/12/22,10:49:00,6024.90,6024.90,6024.90,6024.90,227
2004/12/22,10:50:00,6025.73,6025.73,6025.73,6025.73,216
2004/12/22,10:51:00,6024.51,6024.51,6024.51,6024.51,217
2004/12/22,10:52:00,6024.13,6024.13,6024.13,6024.13,151
2004/12/22,10:53:00,6024.48,6024.48,6024.48,6024.48,212
2004/12/22,10:54:00,6022.33,6022.33,6022.33,6022.33,158
2004/12/22,10:55:00,6025.53,6025.53,6025.53,6025.53,190
2004/12/22,10:56:00,6021.13,6021.13,6021.13,6021.13,154
2004/12/22,10:57:00,6021.32,6021.32,6021.32,6021.32,168
2004/12/22,10:58:00,6020.11,6020.11,6020.11,6020.11,214
2004/12/22,10:59:00,6022.05,6022.05,6022.05,6022.05,160
2004/12/22,11:00:00,6021.49,6021.49,6021.49,6021.49,151
2004/12/22,11:01:00,6021.34,6021.34,6021.34,6021.34,191
2004/12/22,11:02:00,6021.76,6021.76,6021.76,6021.76,158
2004/12/22,11:03:00,6024.20,6024.20,6024.20,6024.20,127
2004/12/22,11:04:00,6025.64,6025.64,6025.64,6025.64,132
2004/12/22,11:05:00,6026.16,6026.16,6026.16,6026.16,125
2004/12/22,11:06:00,6022.64,6022.64,6022.64,6022.64,125
2004/12/22,11:07:00,6022.97,6022.97,6022.97,6022.97,207
2004/12/22,11:08:00,6021.78,6021.78,6021.78,6021.78,121
2004/12/22,11:09:00,6026.49,6026.49,6026.49,6026.49,124
2004/12/22,11:10:00,6022.36,6022.36,6022.36,6022.36,93
2004/12/22,11:11:00,6021.41,6021.41,6021.41,6021.41,134
2004/12/22,11:12:00,6019.90,6019.90,6019.90,6019.90,123
2004/12/22,11:13:00,6020.49,6020.49,6020.49,6020.49,161
2004/12/22,11:14:00,6021.44,6021.44,6021.44,6021.44,166
2004/12/22,11:15:00,6019.44,6019.44,6019.44,6019.44,152
2004/12/22,11:16:00,6016.46,6016.46,6016.46,6016.46,171
2004/12/22,11:17:00,6018.84,6018.84,6018.84,6018.84,160
2004/12/22,11:18:00,6016.96,6016.96,6016.96,6016.96,170
2004/12/22,11:19:00,6018.93,6018.93,6018.93,6018.93,130
2004/12/22,11:20:00,6020.08,6020.08,6020.08,6020.08,160
2004/12/22,11:21:00,6019.56,6019.56,6019.56,6019.56,191
2004/12/22,11:22:00,6019.22,6019.22,6019.22,6019.22,319
2004/12/22,11:23:00,6027.45,6027.45,6027.45,6027.45,125
2004/12/22,11:24:00,6018.88,6018.88,6018.88,6018.88,156
2004/12/22,11:25:00,6021.45,6021.45,6021.45,6021.45,96
2004/12/22,11:26:00,6030.19,6030.19,6030.19,6030.19,196
2004/12/22,11:27:00,6023.46,6023.46,6023.46,6023.46,156
2004/12/22,11:28:00,6024.73,6024.73,6024.73,6024.73,112
2004/12/22,11:29:00,6020.06,6020.06,6020.06,6020.06,147
2004/12/22,11:30:00,6020.24,6020.24,6020.24,6020.24,139
2004/12/22,11:31:00,6021.37,6021.37,6021.37,6021.37,141
2004/12/22,11:32:00,6024.47,6024.47,6024.47,6024.47,125
2004/12/22,11:33:00,6018.68,6018.68,6018.68,6018.68,93
2004/12/22,11:34:00,6019.50,6019.50,6019.50,6019.50,115
2004/12/22,11:35:00,6020.10,6020.10,6020.10,6020.10,136
2004/12/22,11:36:00,6019.62,6019.62,6019.62,6019.62,109
2004/12/22,11:37:00,6020.88,6020.88,6020.88,6020.88,106
2004/12/22,11:38:00,6019.04,6019.04,6019.04,6019.04,151
2004/12/22,11:39:00,6020.55,6020.55,6020.55,6020.55,143
2004/12/22,11:40:00,6022.89,6022.89,6022.89,6022.89,126
2004/12/22,11:41:00,6022.03,6022.03,6022.03,6022.03,167
2004/12/22,11:42:00,6026.00,6026.00,6026.00,6026.00,138
2004/12/22,11:43:00,6026.02,6026.02,6026.02,6026.02,175
2004/12/22,11:44:00,6022.17,6022.17,6022.17,6022.17,143
2004/12/22,11:45:00,6022.59,6022.59,6022.59,6022.59,125
2004/12/22,11:46:00,6021.74,6021.74,6021.74,6021.74,116
2004/12/22,11:47:00,6022.96,6022.96,6022.96,6022.96,98
2004/12/22,11:48:00,6025.29,6025.29,6025.29,6025.29,216
2004/12/22,11:49:00,6026.85,6026.85,6026.85,6026.85,165
2004/12/22,11:50:00,6022.89,6022.89,6022.89,6022.89,139
2004/12/22,11:51:00,6023.86,6023.86,6023.86,6023.86,120
2004/12/22,11:52:00,6023.58,6023.58,6023.58,6023.58,140
2004/12/22,11:53:00,6021.69,6021.69,6021.69,6021.69,141
2004/12/22,11:54:00,6029.41,6029.41,6029.41,6029.41,130
2004/12/22,11:55:00,6023.70,6023.70,6023.70,6023.70,115
2004/12/22,11:56:00,6023.11,6023.11,6023.11,6023.11,129
2004/12/22,11:57:00,6023.94,6023.94,6023.94,6023.94,135
2004/12/22,11:58:00,6030.55,6030.55,6030.55,6030.55,140
2004/12/22,11:59:00,6021.69,6021.69,6021.69,6021.69,118
2004/12/22,12:00:00,6022.45,6022.45,6022.45,6022.45,158
2004/12/22,12:01:00,6022.21,6022.21,6022.21,6022.21,141
2004/12/22,12:02:00,6022.31,6022.31,6022.31,6022.31,168
2004/12/22,12:03:00,6020.95,6020.95,6020.95,6020.95,161
2004/12/22,12:04:00,6020.93,6020.93,6020.93,6020.93,130
2004/12/22,12:05:00,6018.90,6018.90,6018.90,6018.90,107
2004/12/22,12:06:00,6029.90,6029.90,6029.90,6029.90,168
2004/12/22,12:07:00,6023.76,6023.76,6023.76,6023.76,117
2004/12/22,12:08:00,6026.73,6026.73,6026.73,6026.73,138
2004/12/22,12:09:00,6021.55,6021.55,6021.55,6021.55,151
2004/12/22,12:10:00,6020.61,6020.61,6020.61,6020.61,137
2004/12/22,12:11:00,6022.67,6022.67,6022.67,6022.67,104
2004/12/22,12:12:00,6019.92,6019.92,6019.92,6019.92,97
2004/12/22,12:13:00,6018.72,6018.72,6018.72,6018.72,110
2004/12/22,12:14:00,6017.46,6017.46,6017.46,6017.46,153
2004/12/22,12:15:00,6016.80,6016.80,6016.80,6016.80,224
2004/12/22,12:16:00,6018.06,6018.06,6018.06,6018.06,207
2004/12/22,12:17:00,6018.78,6018.78,6018.78,6018.78,194
2004/12/22,12:18:00,6019.64,6019.64,6019.64,6019.64,152
2004/12/22,12:19:00,6018.58,6018.58,6018.58,6018.58,150
2004/12/22,12:20:00,6021.77,6021.77,6021.77,6021.77,128
2004/12/22,12:21:00,6019.08,6019.08,6019.08,6019.08,107
2004/12/22,12:22:00,6020.37,6020.37,6020.37,6020.37,104
2004/12/22,12:23:00,6018.36,6018.36,6018.36,6018.36,107
2004/12/22,12:24:00,6020.52,6020.52,6020.52,6020.52,103
2004/12/22,12:25:00,6019.85,6019.85,6019.85,6019.85,195
2004/12/22,12:26:00,6016.43,6016.43,6016.43,6016.43,224
2004/12/22,12:27:00,6014.41,6014.41,6014.41,6014.41,223
2004/12/22,12:28:00,6017.42,6017.42,6017.42,6017.42,239
2004/12/22,12:29:00,6016.83,6016.83,6016.83,6016.83,154
2004/12/22,12:30:00,6015.44,6015.44,6015.44,6015.44,210
2004/12/22,12:31:00,6017.78,6017.78,6017.78,6017.78,223
2004/12/22,12:32:00,6012.90,6012.90,6012.90,6012.90,171
2004/12/22,12:33:00,6012.25,6012.25,6012.25,6012.25,197
2004/12/22,12:34:00,6009.93,6009.93,6009.93,6009.93,234
2004/12/22,12:35:00,6009.59,6009.59,6009.59,6009.59,212
2004/12/22,12:36:00,6008.97,6008.97,6008.97,6008.97,270
2004/12/22,12:37:00,6011.34,6011.34,6011.34,6011.34,191
2004/12/22,12:38:00,6010.02,6010.02,6010.02,6010.02,181
2004/12/22,12:39:00,6011.02,6011.02,6011.02,6011.02,155
2004/12/22,12:40:00,6007.89,6007.89,6007.89,6007.89,138
2004/12/22,12:41:00,6011.22,6011.22,6011.22,6011.22,141
2004/12/22,12:42:00,6010.37,6010.37,6010.37,6010.37,136
2004/12/22,12:43:00,6008.59,6008.59,6008.59,6008.59,142
2004/12/22,12:44:00,6009.25,6009.25,6009.25,6009.25,115
2004/12/22,12:45:00,6010.18,6010.18,6010.18,6010.18,161
2004/12/22,12:46:00,6009.82,6009.82,6009.82,6009.82,311
2004/12/22,12:47:00,6007.62,6007.62,6007.62,6007.62,112
2004/12/22,12:48:00,6006.52,6006.52,6006.52,6006.52,169
2004/12/22,12:49:00,6004.41,6004.41,6004.41,6004.41,180
2004/12/22,12:50:00,6003.02,6003.02,6003.02,6003.02,191
2004/12/22,12:51:00,6005.70,6005.70,6005.70,6005.70,192
2004/12/22,12:52:00,6007.46,6007.46,6007.46,6007.46,212
2004/12/22,12:53:00,6005.39,6005.39,6005.39,6005.39,149
2004/12/22,12:54:00,6008.18,6008.18,6008.18,6008.18,161
2004/12/22,12:55:00,6009.58,6009.58,6009.58,6009.58,144
2004/12/22,12:56:00,6010.97,6010.97,6010.97,6010.97,134
2004/12/22,12:57:00,6009.56,6009.56,6009.56,6009.56,125
2004/12/22,12:58:00,6008.80,6008.80,6008.80,6008.80,120
2004/12/22,12:59:00,6009.57,6009.57,6009.57,6009.57,202
2004/12/22,13:00:00,6009.54,6009.54,6009.54,6009.54,148
2004/12/22,13:01:00,6008.05,6008.05,6008.05,6008.05,149
2004/12/22,13:02:00,6011.33,6011.33,6011.33,6011.33,158
2004/12/22,13:03:00,6011.23,6011.23,6011.23,6011.23,131
2004/12/22,13:04:00,6012.63,6012.63,6012.63,6012.63,128
2004/12/22,13:05:00,6011.33,6011.33,6011.33,6011.33,184
2004/12/22,13:06:00,6009.62,6009.62,6009.62,6009.62,181
2004/12/22,13:07:00,6011.07,6011.07,6011.07,6011.07,179
2004/12/22,13:08:00,6013.91,6013.91,6013.91,6013.91,124
2004/12/22,13:09:00,6012.44,6012.44,6012.44,6012.44,179
2004/12/22,13:10:00,6006.83,6006.83,6006.83,6006.83,218
2004/12/22,13:11:00,6011.96,6011.96,6011.96,6011.96,232
2004/12/22,13:12:00,6012.99,6012.99,6012.99,6012.99,244
2004/12/22,13:13:00,6013.61,6013.61,6013.61,6013.61,216
2004/12/22,13:14:00,6012.09,6012.09,6012.09,6012.09,290
2004/12/22,13:15:00,6009.47,6009.47,6009.47,6009.47,278
2004/12/22,13:16:00,6007.48,6007.48,6007.48,6007.48,241
2004/12/22,13:17:00,6010.66,6010.66,6010.66,6010.66,254
2004/12/22,13:18:00,6016.72,6016.72,6016.72,6016.72,245
2004/12/22,13:19:00,6008.88,6008.88,6008.88,6008.88,247
2004/12/22,13:20:00,6010.86,6010.86,6010.86,6010.86,268
2004/12/22,13:21:00,6014.30,6014.30,6014.30,6014.30,269
2004/12/22,13:22:00,6009.41,6009.41,6009.41,6009.41,339
2004/12/22,13:23:00,6012.22,6012.22,6012.22,6012.22,306
2004/12/22,13:24:00,6010.33,6010.33,6010.33,6010.33,466
2004/12/22,13:25:00,6009.92,6009.92,6009.92,6009.92,431
2004/12/22,13:26:00,6009.92,6009.92,6009.92,6009.92,0
2004/12/22,13:27:00,6009.92,6009.92,6009.92,6009.92,0
2004/12/22,13:28:00,6009.92,6009.92,6009.92,6009.92,0
2004/12/22,13:29:00,6009.92,6009.92,6009.92,6009.92,0
2004/12/22,13:30:00,6001.52,6001.52,6001.52,6001.52,3712
2004/12/23,09:00:00,6001.52,6001.52,6001.52,6001.52,102
2004/12/23,09:01:00,6002.80,6002.80,6002.80,6002.80,1595
2004/12/23,09:02:00,6003.35,6003.35,6003.35,6003.35,395
2004/12/23,09:03:00,6004.85,6004.85,6004.85,6004.85,496
2004/12/23,09:04:00,6006.23,6006.23,6006.23,6006.23,524
2004/12/23,09:05:00,6005.28,6005.28,6005.28,6005.28,561
2004/12/23,09:06:00,6009.80,6009.80,6009.80,6009.80,629
2004/12/23,09:07:00,6010.92,6010.92,6010.92,6010.92,411
2004/12/23,09:08:00,6011.43,6011.43,6011.43,6011.43,390
2004/12/23,09:09:00,6007.90,6007.90,6007.90,6007.90,397
2004/12/23,09:10:00,6009.03,6009.03,6009.03,6009.03,339
2004/12/23,09:11:00,6006.97,6006.97,6006.97,6006.97,245
2004/12/23,09:12:00,6004.48,6004.48,6004.48,6004.48,355
2004/12/23,09:13:00,6000.61,6000.61,6000.61,6000.61,295
2004/12/23,09:14:00,5998.43,5998.43,5998.43,5998.43,327
2004/12/23,09:15:00,5995.22,5995.22,5995.22,5995.22,344
2004/12/23,09:16:00,5995.92,5995.92,5995.92,5995.92,358
2004/12/23,09:17:00,5991.36,5991.36,5991.36,5991.36,336
2004/12/23,09:18:00,5989.45,5989.45,5989.45,5989.45,366
2004/12/23,09:19:00,5987.23,5987.23,5987.23,5987.23,436
2004/12/23,09:20:00,5983.10,5983.10,5983.10,5983.10,471
2004/12/23,09:21:00,5980.43,5980.43,5980.43,5980.43,544
2004/12/23,09:22:00,5976.47,5976.47,5976.47,5976.47,533
2004/12/23,09:23:00,5974.86,5974.86,5974.86,5974.86,540
2004/12/23,09:24:00,5973.27,5973.27,5973.27,5973.27,459
2004/12/23,09:25:00,5974.83,5974.83,5974.83,5974.83,413
2004/12/23,09:26:00,5978.01,5978.01,5978.01,5978.01,341
2004/12/23,09:27:00,5979.60,5979.60,5979.60,5979.60,276
2004/12/23,09:28:00,5981.99,5981.99,5981.99,5981.99,255
2004/12/23,09:29:00,5981.69,5981.69,5981.69,5981.69,212
2004/12/23,09:30:00,5985.77,5985.77,5985.77,5985.77,284
2004/12/23,09:31:00,5988.50,5988.50,5988.50,5988.50,215
2004/12/23,09:32:00,5986.46,5986.46,5986.46,5986.46,215
2004/12/23,09:33:00,5986.55,5986.55,5986.55,5986.55,231
2004/12/23,09:34:00,5986.32,5986.32,5986.32,5986.32,186
2004/12/23,09:35:00,5986.46,5986.46,5986.46,5986.46,210
2004/12/23,09:36:00,5987.39,5987.39,5987.39,5987.39,190
2004/12/23,09:37:00,5987.34,5987.34,5987.34,5987.34,155
2004/12/23,09:38:00,5986.20,5986.20,5986.20,5986.20,156
2004/12/23,09:39:00,5983.05,5983.05,5983.05,5983.05,135
2004/12/23,09:40:00,5985.04,5985.04,5985.04,5985.04,138
2004/12/23,09:41:00,5985.31,5985.31,5985.31,5985.31,137
2004/12/23,09:42:00,5985.01,5985.01,5985.01,5985.01,162
2004/12/23,09:43:00,5982.55,5982.55,5982.55,5982.55,131
2004/12/23,09:44:00,5982.55,5982.55,5982.55,5982.55,163
2004/12/23,09:45:00,5984.66,5984.66,5984.66,5984.66,138
2004/12/23,09:46:00,5982.04,5982.04,5982.04,5982.04,117
2004/12/23,09:47:00,5982.76,5982.76,5982.76,5982.76,144
2004/12/23,09:48:00,5978.90,5978.90,5978.90,5978.90,121
2004/12/23,09:49:00,5980.67,5980.67,5980.67,5980.67,131
2004/12/23,09:50:00,5981.90,5981.90,5981.90,5981.90,134
2004/12/23,09:51:00,5980.05,5980.05,5980.05,5980.05,139
2004/12/23,09:52:00,5979.34,5979.34,5979.34,5979.34,110
2004/12/23,09:53:00,5980.08,5980.08,5980.08,5980.08,116
2004/12/23,09:54:00,5978.95,5978.95,5978.95,5978.95,141
2004/12/23,09:55:00,5976.59,5976.59,5976.59,5976.59,115
2004/12/23,09:56:00,5977.62,5977.62,5977.62,5977.62,112
2004/12/23,09:57:00,5979.77,5979.77,5979.77,5979.77,149
2004/12/23,09:58:00,5977.82,5977.82,5977.82,5977.82,148
2004/12/23,09:59:00,5975.96,5975.96,5975.96,5975.96,152
2004/12/23,10:00:00,5975.82,5975.82,5975.82,5975.82,129
2004/12/23,10:01:00,5975.20,5975.20,5975.20,5975.20,138
2004/12/23,10:02:00,5974.92,5974.92,5974.92,5974.92,183
2004/12/23,10:03:00,5970.40,5970.40,5970.40,5970.40,125
2004/12/23,10:04:00,5971.93,5971.93,5971.93,5971.93,153
2004/12/23,10:05:00,5971.88,5971.88,5971.88,5971.88,207
2004/12/23,10:06:00,5968.84,5968.84,5968.84,5968.84,196
2004/12/23,10:07:00,5966.10,5966.10,5966.10,5966.10,189
2004/12/23,10:08:00,5967.02,5967.02,5967.02,5967.02,245
2004/12/23,10:09:00,5970.71,5970.71,5970.71,5970.71,185
2004/12/23,10:10:00,5969.24,5969.24,5969.24,5969.24,215
2004/12/23,10:11:00,5970.33,5970.33,5970.33,5970.33,235
2004/12/23,10:12:00,5967.96,5967.96,5967.96,5967.96,172
2004/12/23,10:13:00,5969.14,5969.14,5969.14,5969.14,171
2004/12/23,10:14:00,5971.53,5971.53,5971.53,5971.53,217
2004/12/23,10:15:00,5972.24,5972.24,5972.24,5972.24,181
2004/12/23,10:16:00,5973.48,5973.48,5973.48,5973.48,135
2004/12/23,10:17:00,5974.34,5974.34,5974.34,5974.34,173
2004/12/23,10:18:00,5973.83,5973.83,5973.83,5973.83,141
2004/12/23,10:19:00,5976.70,5976.70,5976.70,5976.70,152
2004/12/23,10:20:00,5976.32,5976.32,5976.32,5976.32,167
2004/12/23,10:21:00,5977.33,5977.33,5977.33,5977.33,151
2004/12/23,10:22:00,5976.95,5976.95,5976.95,5976.95,125
2004/12/23,10:23:00,5977.28,5977.28,5977.28,5977.28,168
2004/12/23,10:24:00,5977.08,5977.08,5977.08,5977.08,138
2004/12/23,10:25:00,5975.27,5975.27,5975.27,5975.27,141
2004/12/23,10:26:00,5977.12,5977.12,5977.12,5977.12,91
2004/12/23,10:27:00,5976.13,5976.13,5976.13,5976.13,117
2004/12/23,10:28:00,5976.75,5976.75,5976.75,5976.75,98
2004/12/23,10:29:00,5974.78,5974.78,5974.78,5974.78,85
2004/12/23,10:30:00,5979.50,5979.50,5979.50,5979.50,96
2004/12/23,10:31:00,5977.59,5977.59,5977.59,5977.59,103
2004/12/23,10:32:00,5980.86,5980.86,5980.86,5980.86,83
2004/12/23,10:33:00,5978.08,5978.08,5978.08,5978.08,94
2004/12/23,10:34:00,5978.88,5978.88,5978.88,5978.88,77
2004/12/23,10:35:00,5978.01,5978.01,5978.01,5978.01,62
2004/12/23,10:36:00,5977.84,5977.84,5977.84,5977.84,72
2004/12/23,10:37:00,5978.06,5978.06,5978.06,5978.06,80
2004/12/23,10:38:00,5978.57,5978.57,5978.57,5978.57,67
2004/12/23,10:39:00,5979.45,5979.45,5979.45,5979.45,79
2004/12/23,10:40:00,5979.09,5979.09,5979.09,5979.09,79
2004/12/23,10:41:00,5981.49,5981.49,5981.49,5981.49,78
2004/12/23,10:42:00,5978.47,5978.47,5978.47,5978.47,76
2004/12/23,10:43:00,5980.75,5980.75,5980.75,5980.75,91
2004/12/23,10:44:00,5980.71,5980.71,5980.71,5980.71,60
2004/12/23,10:45:00,5979.45,5979.45,5979.45,5979.45,88
2004/12/23,10:46:00,5981.45,5981.45,5981.45,5981.45,68
2004/12/23,10:47:00,5980.43,5980.43,5980.43,5980.43,113
2004/12/23,10:48:00,5982.81,5982.81,5982.81,5982.81,75
2004/12/23,10:49:00,5982.20,5982.20,5982.20,5982.20,99
2004/12/23,10:50:00,5983.22,5983.22,5983.22,5983.22,146
2004/12/23,10:51:00,5985.09,5985.09,5985.09,5985.09,119
2004/12/23,10:52:00,5983.93,5983.93,5983.93,5983.93,78
2004/12/23,10:53:00,5982.43,5982.43,5982.43,5982.43,93
2004/12/23,10:54:00,5984.02,5984.02,5984.02,5984.02,80
2004/12/23,10:55:00,5983.25,5983.25,5983.25,5983.25,105
2004/12/23,10:56:00,5985.28,5985.28,5985.28,5985.28,96
2004/12/23,10:57:00,5988.63,5988.63,5988.63,5988.63,86
2004/12/23,10:58:00,5984.52,5984.52,5984.52,5984.52,129
2004/12/23,10:59:00,5984.24,5984.24,5984.24,5984.24,197
2004/12/23,11:00:00,5983.52,5983.52,5983.52,5983.52,106
2004/12/23,11:01:00,5985.07,5985.07,5985.07,5985.07,103
2004/12/23,11:02:00,5984.50,5984.50,5984.50,5984.50,85
2004/12/23,11:03:00,5985.76,5985.76,5985.76,5985.76,88
2004/12/23,11:04:00,5982.57,5982.57,5982.57,5982.57,72
2004/12/23,11:05:00,5984.43,5984.43,5984.43,5984.43,67
2004/12/23,11:06:00,5986.53,5986.53,5986.53,5986.53,75
2004/12/23,11:07:00,5984.63,5984.63,5984.63,5984.63,106
2004/12/23,11:08:00,5983.41,5983.41,5983.41,5983.41,108
2004/12/23,11:09:00,5983.68,5983.68,5983.68,5983.68,113
2004/12/23,11:10:00,5982.71,5982.71,5982.71,5982.71,88
2004/12/23,11:11:00,5987.30,5987.30,5987.30,5987.30,78
2004/12/23,11:12:00,5984.03,5984.03,5984.03,5984.03,114
2004/12/23,11:13:00,5984.46,5984.46,5984.46,5984.46,82
2004/12/23,11:14:00,5982.34,5982.34,5982.34,5982.34,137
2004/12/23,11:15:00,5983.84,5983.84,5983.84,5983.84,103
2004/12/23,11:16:00,5983.70,5983.70,5983.70,5983.70,73
2004/12/23,11:17:00,5982.16,5982.16,5982.16,5982.16,72
2004/12/23,11:18:00,5980.75,5980.75,5980.75,5980.75,82
2004/12/23,11:19:00,5980.73,5980.73,5980.73,5980.73,81
2004/12/23,11:20:00,5983.18,5983.18,5983.18,5983.18,88
2004/12/23,11:21:00,5984.58,5984.58,5984.58,5984.58,59
2004/12/23,11:22:00,5984.43,5984.43,5984.43,5984.43,85
2004/12/23,11:23:00,5981.91,5981.91,5981.91,5981.91,60
2004/12/23,11:24:00,5982.28,5982.28,5982.28,5982.28,61
2004/12/23,11:25:00,5981.40,5981.40,5981.40,5981.40,72
2004/12/23,11:26:00,5984.54,5984.54,5984.54,5984.54,54
2004/12/23,11:27:00,5983.45,5983.45,5983.45,5983.45,53
2004/12/23,11:28:00,5983.73,5983.73,5983.73,5983.73,120
2004/12/23,11:29:00,5983.76,5983.76,5983.76,5983.76,79
2004/12/23,11:30:00,5982.16,5982.16,5982.16,5982.16,58
2004/12/23,11:31:00,5984.19,5984.19,5984.19,5984.19,60
2004/12/23,11:32:00,5984.58,5984.58,5984.58,5984.58,52
2004/12/23,11:33:00,5982.14,5982.14,5982.14,5982.14,51
2004/12/23,11:34:00,5981.61,5981.61,5981.61,5981.61,57
2004/12/23,11:35:00,5984.05,5984.05,5984.05,5984.05,68
2004/12/23,11:36:00,5984.08,5984.08,5984.08,5984.08,51
2004/12/23,11:37:00,5983.39,5983.39,5983.39,5983.39,80
2004/12/23,11:38:00,5980.23,5980.23,5980.23,5980.23,80
2004/12/23,11:39:00,5982.07,5982.07,5982.07,5982.07,78
2004/12/23,11:40:00,5984.41,5984.41,5984.41,5984.41,110
2004/12/23,11:41:00,5986.61,5986.61,5986.61,5986.61,63
2004/12/23,11:42:00,5986.91,5986.91,5986.91,5986.91,66
2004/12/23,11:43:00,5983.71,5983.71,5983.71,5983.71,58
2004/12/23,11:44:00,5983.97,5983.97,5983.97,5983.97,95
2004/12/23,11:45:00,5984.04,5984.04,5984.04,5984.04,73
2004/12/23,11:46:00,5985.47,5985.47,5985.47,5985.47,84
2004/12/23,11:47:00,5983.31,5983.31,5983.31,5983.31,64
2004/12/23,11:48:00,5983.36,5983.36,5983.36,5983.36,53
2004/12/23,11:49:00,5984.06,5984.06,5984.06,5984.06,57
2004/12/23,11:50:00,5984.52,5984.52,5984.52,5984.52,67
2004/12/23,11:51:00,5986.86,5986.86,5986.86,5986.86,57
2004/12/23,11:52:00,5983.39,5983.39,5983.39,5983.39,60
2004/12/23,11:53:00,5981.22,5981.22,5981.22,5981.22,55
2004/12/23,11:54:00,5981.21,5981.21,5981.21,5981.21,52
2004/12/23,11:55:00,5983.22,5983.22,5983.22,5983.22,69
2004/12/23,11:56:00,5986.43,5986.43,5986.43,5986.43,58
2004/12/23,11:57:00,5983.83,5983.83,5983.83,5983.83,53
2004/12/23,11:58:00,5981.34,5981.34,5981.34,5981.34,56
2004/12/23,11:59:00,5979.54,5979.54,5979.54,5979.54,55
2004/12/23,12:00:00,5981.30,5981.30,5981.30,5981.30,55
2004/12/23,12:01:00,5982.91,5982.91,5982.91,5982.91,82
2004/12/23,12:02:00,5981.36,5981.36,5981.36,5981.36,51
2004/12/23,12:03:00,5980.22,5980.22,5980.22,5980.22,75
2004/12/23,12:04:00,5979.87,5979.87,5979.87,5979.87,73
2004/12/23,12:05:00,5979.52,5979.52,5979.52,5979.52,80
2004/12/23,12:06:00,5983.85,5983.85,5983.85,5983.85,84
2004/12/23,12:07:00,5981.88,5981.88,5981.88,5981.88,74
2004/12/23,12:08:00,5978.68,5978.68,5978.68,5978.68,78
2004/12/23,12:09:00,5979.41,5979.41,5979.41,5979.41,57
2004/12/23,12:10:00,5980.60,5980.60,5980.60,5980.60,56
2004/12/23,12:11:00,5983.75,5983.75,5983.75,5983.75,47
2004/12/23,12:12:00,5981.83,5981.83,5981.83,5981.83,96
2004/12/23,12:13:00,5981.97,5981.97,5981.97,5981.97,66
2004/12/23,12:14:00,5982.21,5982.21,5982.21,5982.21,182
2004/12/23,12:15:00,5981.22,5981.22,5981.22,5981.22,137
2004/12/23,12:16:00,5984.19,5984.19,5984.19,5984.19,61
2004/12/23,12:17:00,5982.82,5982.82,5982.82,5982.82,64
2004/12/23,12:18:00,5984.76,5984.76,5984.76,5984.76,92
2004/12/23,12:19:00,5980.82,5980.82,5980.82,5980.82,109
2004/12/23,12:20:00,5982.01,5982.01,5982.01,5982.01,87
2004/12/23,12:21:00,5982.16,5982.16,5982.16,5982.16,90
2004/12/23,12:22:00,5979.87,5979.87,5979.87,5979.87,97
2004/12/23,12:23:00,5980.15,5980.15,5980.15,5980.15,61
2004/12/23,12:24:00,5982.84,5982.84,5982.84,5982.84,81
2004/12/23,12:25:00,5980.56,5980.56,5980.56,5980.56,174
2004/12/23,12:26:00,5979.42,5979.42,5979.42,5979.42,108
2004/12/23,12:27:00,5977.92,5977.92,5977.92,5977.92,146
2004/12/23,12:28:00,5978.67,5978.67,5978.67,5978.67,107
2004/12/23,12:29:00,5977.83,5977.83,5977.83,5977.83,82
2004/12/23,12:30:00,5977.87,5977.87,5977.87,5977.87,74
2004/12/23,12:31:00,5980.08,5980.08,5980.08,5980.08,71
2004/12/23,12:32:00,5979.01,5979.01,5979.01,5979.01,129
2004/12/23,12:33:00,5981.40,5981.40,5981.40,5981.40,106
2004/12/23,12:34:00,5981.84,5981.84,5981.84,5981.84,91
2004/12/23,12:35:00,5981.07,5981.07,5981.07,5981.07,91
2004/12/23,12:36:00,5981.51,5981.51,5981.51,5981.51,79
2004/12/23,12:37:00,5982.97,5982.97,5982.97,5982.97,76
2004/12/23,12:38:00,5983.14,5983.14,5983.14,5983.14,69
2004/12/23,12:39:00,5981.25,5981.25,5981.25,5981.25,95
2004/12/23,12:40:00,5982.05,5982.05,5982.05,5982.05,73
2004/12/23,12:41:00,5982.47,5982.47,5982.47,5982.47,89
2004/12/23,12:42:00,5982.75,5982.75,5982.75,5982.75,97
2004/12/23,12:43:00,5982.27,5982.27,5982.27,5982.27,101
2004/12/23,12:44:00,5982.02,5982.02,5982.02,5982.02,99
2004/12/23,12:45:00,5982.02,5982.02,5982.02,5982.02,106
2004/12/23,12:46:00,5981.32,5981.32,5981.32,5981.32,67
2004/12/23,12:47:00,5982.34,5982.34,5982.34,5982.34,89
2004/12/23,12:48:00,5983.39,5983.39,5983.39,5983.39,92
2004/12/23,12:49:00,5985.42,5985.42,5985.42,5985.42,74
2004/12/23,12:50:00,5984.95,5984.95,5984.95,5984.95,65
2004/12/23,12:51:00,5982.55,5982.55,5982.55,5982.55,89
2004/12/23,12:52:00,5982.18,5982.18,5982.18,5982.18,71
2004/12/23,12:53:00,5981.85,5981.85,5981.85,5981.85,85
2004/12/23,12:54:00,5980.60,5980.60,5980.60,5980.60,109
2004/12/23,12:55:00,5978.79,5978.79,5978.79,5978.79,102
2004/12/23,12:56:00,5982.74,5982.74,5982.74,5982.74,116
2004/12/23,12:57:00,5982.95,5982.95,5982.95,5982.95,92
2004/12/23,12:58:00,5981.85,5981.85,5981.85,5981.85,94
2004/12/23,12:59:00,5979.42,5979.42,5979.42,5979.42,93
2004/12/23,13:00:00,5980.97,5980.97,5980.97,5980.97,119
2004/12/23,13:01:00,5984.02,5984.02,5984.02,5984.02,99
2004/12/23,13:02:00,5982.13,5982.13,5982.13,5982.13,117
2004/12/23,13:03:00,5981.83,5981.83,5981.83,5981.83,99
2004/12/23,13:04:00,5982.85,5982.85,5982.85,5982.85,94
2004/12/23,13:05:00,5979.37,5979.37,5979.37,5979.37,123
2004/12/23,13:06:00,5981.82,5981.82,5981.82,5981.82,140
2004/12/23,13:07:00,5981.69,5981.69,5981.69,5981.69,130
2004/12/23,13:08:00,5979.50,5979.50,5979.50,5979.50,129
2004/12/23,13:09:00,5978.63,5978.63,5978.63,5978.63,121
2004/12/23,13:10:00,5979.49,5979.49,5979.49,5979.49,144
2004/12/23,13:11:00,5982.42,5982.42,5982.42,5982.42,151
2004/12/23,13:12:00,5980.97,5980.97,5980.97,5980.97,183
2004/12/23,13:13:00,5984.20,5984.20,5984.20,5984.20,159
2004/12/23,13:14:00,5979.28,5979.28,5979.28,5979.28,177
2004/12/23,13:15:00,5979.49,5979.49,5979.49,5979.49,203
2004/12/23,13:16:00,5980.53,5980.53,5980.53,5980.53,188
2004/12/23,13:17:00,5981.44,5981.44,5981.44,5981.44,180
2004/12/23,13:18:00,5981.73,5981.73,5981.73,5981.73,150
2004/12/23,13:19:00,5982.95,5982.95,5982.95,5982.95,227
2004/12/23,13:20:00,5984.47,5984.47,5984.47,5984.47,240
2004/12/23,13:21:00,5981.06,5981.06,5981.06,5981.06,219
2004/12/23,13:22:00,5980.73,5980.73,5980.73,5980.73,240
2004/12/23,13:23:00,5979.21,5979.21,5979.21,5979.21,286
2004/12/23,13:24:00,5979.60,5979.60,5979.60,5979.60,310
2004/12/23,13:25:00,5978.68,5978.68,5978.68,5978.68,363
2004/12/23,13:26:00,5978.68,5978.68,5978.68,5978.68,0
2004/12/23,13:27:00,5978.68,5978.68,5978.68,5978.68,0
2004/12/23,13:28:00,5978.68,5978.68,5978.68,5978.68,0
2004/12/23,13:29:00,5978.68,5978.68,5978.68,5978.68,0
2004/12/23,13:30:00,5997.67,5997.67,5997.67,5997.67,4850
2004/12/24,09:00:00,5997.67,5997.67,5997.67,5997.67,64
2004/12/24,09:01:00,5989.77,5989.77,5989.77,5989.77,1014
2004/12/24,09:02:00,5989.73,5989.73,5989.73,5989.73,375
2004/12/24,09:03:00,5991.30,5991.30,5991.30,5991.30,508
2004/12/24,09:04:00,5992.51,5992.51,5992.51,5992.51,415
2004/12/24,09:05:00,5995.48,5995.48,5995.48,5995.48,464
2004/12/24,09:06:00,5996.75,5996.75,5996.75,5996.75,429
2004/12/24,09:07:00,6000.37,6000.37,6000.37,6000.37,439
2004/12/24,09:08:00,6005.80,6005.80,6005.80,6005.80,472
2004/12/24,09:09:00,6010.36,6010.36,6010.36,6010.36,385
2004/12/24,09:10:00,6013.16,6013.16,6013.16,6013.16,440
2004/12/24,09:11:00,6010.54,6010.54,6010.54,6010.54,386
2004/12/24,09:12:00,6013.58,6013.58,6013.58,6013.58,497
2004/12/24,09:13:00,6012.38,6012.38,6012.38,6012.38,362
2004/12/24,09:14:00,6009.21,6009.21,6009.21,6009.21,354
2004/12/24,09:15:00,6011.76,6011.76,6011.76,6011.76,326
2004/12/24,09:16:00,6008.65,6008.65,6008.65,6008.65,387
2004/12/24,09:17:00,6008.11,6008.11,6008.11,6008.11,293
2004/12/24,09:18:00,6006.44,6006.44,6006.44,6006.44,283
2004/12/24,09:19:00,6006.87,6006.87,6006.87,6006.87,279
2004/12/24,09:20:00,6009.07,6009.07,6009.07,6009.07,246
2004/12/24,09:21:00,6008.69,6008.69,6008.69,6008.69,232
2004/12/24,09:22:00,6004.65,6004.65,6004.65,6004.65,365
2004/12/24,09:23:00,6011.93,6011.93,6011.93,6011.93,410
2004/12/24,09:24:00,6014.18,6014.18,6014.18,6014.18,333
2004/12/24,09:25:00,6010.10,6010.10,6010.10,6010.10,330
2004/12/24,09:26:00,6012.16,6012.16,6012.16,6012.16,327
2004/12/24,09:27:00,6010.20,6010.20,6010.20,6010.20,295
2004/12/24,09:28:00,6010.16,6010.16,6010.16,6010.16,233
2004/12/24,09:29:00,6004.94,6004.94,6004.94,6004.94,206
2004/12/24,09:30:00,6005.99,6005.99,6005.99,6005.99,199
2004/12/24,09:31:00,6008.57,6008.57,6008.57,6008.57,172
2004/12/24,09:32:00,6005.90,6005.90,6005.90,6005.90,150
2004/12/24,09:33:00,6008.42,6008.42,6008.42,6008.42,210
2004/12/24,09:34:00,6004.61,6004.61,6004.61,6004.61,147
2004/12/24,09:35:00,6004.68,6004.68,6004.68,6004.68,169
2004/12/24,09:36:00,6004.86,6004.86,6004.86,6004.86,173
2004/12/24,09:37:00,6001.62,6001.62,6001.62,6001.62,213
2004/12/24,09:38:00,6000.92,6000.92,6000.92,6000.92,170
2004/12/24,09:39:00,6000.39,6000.39,6000.39,6000.39,141
2004/12/24,09:40:00,6000.72,6000.72,6000.72,6000.72,159
2004/12/24,09:41:00,5998.41,5998.41,5998.41,5998.41,143
2004/12/24,09:42:00,5999.70,5999.70,5999.70,5999.70,157
2004/12/24,09:43:00,5998.27,5998.27,5998.27,5998.27,165
2004/12/24,09:44:00,6001.20,6001.20,6001.20,6001.20,265
2004/12/24,09:45:00,5998.06,5998.06,5998.06,5998.06,149
2004/12/24,09:46:00,6000.25,6000.25,6000.25,6000.25,148
2004/12/24,09:47:00,5997.36,5997.36,5997.36,5997.36,164
2004/12/24,09:48:00,5998.23,5998.23,5998.23,5998.23,148
2004/12/24,09:49:00,5998.44,5998.44,5998.44,5998.44,181
2004/12/24,09:50:00,5998.01,5998.01,5998.01,5998.01,138
2004/12/24,09:51:00,6000.70,6000.70,6000.70,6000.70,109
2004/12/24,09:52:00,5996.20,5996.20,5996.20,5996.20,117
2004/12/24,09:53:00,5995.79,5995.79,5995.79,5995.79,109
2004/12/24,09:54:00,5996.35,5996.35,5996.35,5996.35,124
2004/12/24,09:55:00,5998.38,5998.38,5998.38,5998.38,156
2004/12/24,09:56:00,5993.59,5993.59,5993.59,5993.59,139
2004/12/24,09:57:00,5996.26,5996.26,5996.26,5996.26,99
2004/12/24,09:58:00,5997.12,5997.12,5997.12,5997.12,96
2004/12/24,09:59:00,5995.51,5995.51,5995.51,5995.51,124
2004/12/24,10:00:00,5996.83,5996.83,5996.83,5996.83,148
2004/12/24,10:01:00,6002.07,6002.07,6002.07,6002.07,129
2004/12/24,10:02:00,6000.98,6000.98,6000.98,6000.98,122
2004/12/24,10:03:00,5999.53,5999.53,5999.53,5999.53,114
2004/12/24,10:04:00,5998.58,5998.58,5998.58,5998.58,105
2004/12/24,10:05:00,6000.00,6000.00,6000.00,6000.00,92
2004/12/24,10:06:00,5997.74,5997.74,5997.74,5997.74,88
2004/12/24,10:07:00,5997.53,5997.53,5997.53,5997.53,109
2004/12/24,10:08:00,5998.03,5998.03,5998.03,5998.03,94
2004/12/24,10:09:00,5998.59,5998.59,5998.59,5998.59,105
2004/12/24,10:10:00,5994.89,5994.89,5994.89,5994.89,92
2004/12/24,10:11:00,5996.49,5996.49,5996.49,5996.49,99
2004/12/24,10:12:00,5997.37,5997.37,5997.37,5997.37,100
2004/12/24,10:13:00,5997.99,5997.99,5997.99,5997.99,86
2004/12/24,10:14:00,5996.67,5996.67,5996.67,5996.67,99
2004/12/24,10:15:00,5996.24,5996.24,5996.24,5996.24,137
2004/12/24,10:16:00,5996.51,5996.51,5996.51,5996.51,99
2004/12/24,10:17:00,5997.92,5997.92,5997.92,5997.92,90
2004/12/24,10:18:00,5996.93,5996.93,5996.93,5996.93,89
2004/12/24,10:19:00,5995.81,5995.81,5995.81,5995.81,86
2004/12/24,10:20:00,5996.35,5996.35,5996.35,5996.35,86
2004/12/24,10:21:00,5995.60,5995.60,5995.60,5995.60,88
2004/12/24,10:22:00,5994.17,5994.17,5994.17,5994.17,93
2004/12/24,10:23:00,5995.33,5995.33,5995.33,5995.33,78
2004/12/24,10:24:00,5995.88,5995.88,5995.88,5995.88,96
2004/12/24,10:25:00,5993.18,5993.18,5993.18,5993.18,81
2004/12/24,10:26:00,5993.94,5993.94,5993.94,5993.94,53
2004/12/24,10:27:00,5991.98,5991.98,5991.98,5991.98,82
2004/12/24,10:28:00,5992.97,5992.97,5992.97,5992.97,91
2004/12/24,10:29:00,5993.32,5993.32,5993.32,5993.32,85
2004/12/24,10:30:00,5992.94,5992.94,5992.94,5992.94,90
2004/12/24,10:31:00,5991.21,5991.21,5991.21,5991.21,77
2004/12/24,10:32:00,5992.41,5992.41,5992.41,5992.41,75
2004/12/24,10:33:00,5994.44,5994.44,5994.44,5994.44,65
2004/12/24,10:34:00,5991.94,5991.94,5991.94,5991.94,97
2004/12/24,10:35:00,5992.81,5992.81,5992.81,5992.81,53
2004/12/24,10:36:00,5991.51,5991.51,5991.51,5991.51,79
2004/12/24,10:37:00,5993.44,5993.44,5993.44,5993.44,93
2004/12/24,10:38:00,5991.84,5991.84,5991.84,5991.84,101
2004/12/24,10:39:00,5990.13,5990.13,5990.13,5990.13,67
2004/12/24,10:40:00,5997.27,5997.27,5997.27,5997.27,108
2004/12/24,10:41:00,5998.90,5998.90,5998.90,5998.90,64
2004/12/24,10:42:00,5993.27,5993.27,5993.27,5993.27,89
2004/12/24,10:43:00,5993.54,5993.54,5993.54,5993.54,73
2004/12/24,10:44:00,5996.63,5996.63,5996.63,5996.63,86
2004/12/24,10:45:00,5996.25,5996.25,5996.25,5996.25,67
2004/12/24,10:46:00,5997.66,5997.66,5997.66,5997.66,106
2004/12/24,10:47:00,5995.16,5995.16,5995.16,5995.16,81
2004/12/24,10:48:00,5996.04,5996.04,5996.04,5996.04,62
2004/12/24,10:49:00,5996.35,5996.35,5996.35,5996.35,88
2004/12/24,10:50:00,5997.83,5997.83,5997.83,5997.83,87
2004/12/24,10:51:00,6004.11,6004.11,6004.11,6004.11,108
2004/12/24,10:52:00,6002.35,6002.35,6002.35,6002.35,98
2004/12/24,10:53:00,6001.34,6001.34,6001.34,6001.34,101
2004/12/24,10:54:00,6000.52,6000.52,6000.52,6000.52,93
2004/12/24,10:55:00,6002.52,6002.52,6002.52,6002.52,89
2004/12/24,10:56:00,5998.89,5998.89,5998.89,5998.89,93
2004/12/24,10:57:00,5999.12,5999.12,5999.12,5999.12,93
2004/12/24,10:58:00,6000.90,6000.90,6000.90,6000.90,93
2004/12/24,10:59:00,5997.10,5997.10,5997.10,5997.10,82
2004/12/24,11:00:00,6000.30,6000.30,6000.30,6000.30,53
2004/12/24,11:01:00,6002.37,6002.37,6002.37,6002.37,194
2004/12/24,11:02:00,6001.36,6001.36,6001.36,6001.36,66
2004/12/24,11:03:00,5998.66,5998.66,5998.66,5998.66,77
2004/12/24,11:04:00,6000.29,6000.29,6000.29,6000.29,77
2004/12/24,11:05:00,6000.32,6000.32,6000.32,6000.32,80
2004/12/24,11:06:00,6000.58,6000.58,6000.58,6000.58,199
2004/12/24,11:07:00,6000.25,6000.25,6000.25,6000.25,92
2004/12/24,11:08:00,6002.71,6002.71,6002.71,6002.71,92
2004/12/24,11:09:00,6003.73,6003.73,6003.73,6003.73,124
2004/12/24,11:10:00,6004.91,6004.91,6004.91,6004.91,116
2004/12/24,11:11:00,6004.10,6004.10,6004.10,6004.10,139
2004/12/24,11:12:00,6004.48,6004.48,6004.48,6004.48,55
2004/12/24,11:13:00,6004.43,6004.43,6004.43,6004.43,78
2004/12/24,11:14:00,6004.27,6004.27,6004.27,6004.27,52
2004/12/24,11:15:00,6001.81,6001.81,6001.81,6001.81,63
2004/12/24,11:16:00,6003.04,6003.04,6003.04,6003.04,69
2004/12/24,11:17:00,6002.51,6002.51,6002.51,6002.51,65
2004/12/24,11:18:00,6004.06,6004.06,6004.06,6004.06,75
2004/12/24,11:19:00,6003.65,6003.65,6003.65,6003.65,67
2004/12/24,11:20:00,6000.83,6000.83,6000.83,6000.83,51
2004/12/24,11:21:00,6001.87,6001.87,6001.87,6001.87,43
2004/12/24,11:22:00,6001.76,6001.76,6001.76,6001.76,70
2004/12/24,11:23:00,6000.74,6000.74,6000.74,6000.74,47
2004/12/24,11:24:00,6001.06,6001.06,6001.06,6001.06,43
2004/12/24,11:25:00,6003.21,6003.21,6003.21,6003.21,75
2004/12/24,11:26:00,6002.48,6002.48,6002.48,6002.48,75
2004/12/24,11:27:00,6002.93,6002.93,6002.93,6002.93,140
2004/12/24,11:28:00,6005.42,6005.42,6005.42,6005.42,66
2004/12/24,11:29:00,6002.82,6002.82,6002.82,6002.82,98
2004/12/24,11:30:00,6004.76,6004.76,6004.76,6004.76,93
2004/12/24,11:31:00,6006.65,6006.65,6006.65,6006.65,78
2004/12/24,11:32:00,6005.11,6005.11,6005.11,6005.11,119
2004/12/24,11:33:00,6006.69,6006.69,6006.69,6006.69,143
2004/12/24,11:34:00,6005.41,6005.41,6005.41,6005.41,166
2004/12/24,11:35:00,6005.02,6005.02,6005.02,6005.02,173
2004/12/24,11:36:00,6006.05,6006.05,6006.05,6006.05,182
2004/12/24,11:37:00,6006.40,6006.40,6006.40,6006.40,174
2004/12/24,11:38:00,6008.55,6008.55,6008.55,6008.55,272
2004/12/24,11:39:00,6008.94,6008.94,6008.94,6008.94,241
2004/12/24,11:40:00,6006.78,6006.78,6006.78,6006.78,194
2004/12/24,11:41:00,6006.98,6006.98,6006.98,6006.98,211
2004/12/24,11:42:00,6007.37,6007.37,6007.37,6007.37,177
2004/12/24,11:43:00,6007.89,6007.89,6007.89,6007.89,103
2004/12/24,11:44:00,6006.42,6006.42,6006.42,6006.42,122
2004/12/24,11:45:00,6007.24,6007.24,6007.24,6007.24,148
2004/12/24,11:46:00,6006.28,6006.28,6006.28,6006.28,103
2004/12/24,11:47:00,6010.13,6010.13,6010.13,6010.13,76
2004/12/24,11:48:00,6008.60,6008.60,6008.60,6008.60,97
2004/12/24,11:49:00,6011.16,6011.16,6011.16,6011.16,80
2004/12/24,11:50:00,6005.48,6005.48,6005.48,6005.48,102
2004/12/24,11:51:00,6011.39,6011.39,6011.39,6011.39,106
2004/12/24,11:52:00,6007.82,6007.82,6007.82,6007.82,111
2004/12/24,11:53:00,6005.31,6005.31,6005.31,6005.31,84
2004/12/24,11:54:00,6006.07,6006.07,6006.07,6006.07,92
2004/12/24,11:55:00,6011.49,6011.49,6011.49,6011.49,67
2004/12/24,11:56:00,6006.28,6006.28,6006.28,6006.28,61
2004/12/24,11:57:00,6005.55,6005.55,6005.55,6005.55,69
2004/12/24,11:58:00,6012.76,6012.76,6012.76,6012.76,100
2004/12/24,11:59:00,6008.90,6008.90,6008.90,6008.90,107
2004/12/24,12:00:00,6007.53,6007.53,6007.53,6007.53,92
2004/12/24,12:01:00,6011.48,6011.48,6011.48,6011.48,181
2004/12/24,12:02:00,6010.51,6010.51,6010.51,6010.51,191
2004/12/24,12:03:00,6012.00,6012.00,6012.00,6012.00,228
2004/12/24,12:04:00,6015.91,6015.91,6015.91,6015.91,198
2004/12/24,12:05:00,6015.50,6015.50,6015.50,6015.50,169
2004/12/24,12:06:00,6013.91,6013.91,6013.91,6013.91,137
2004/12/24,12:07:00,6012.20,6012.20,6012.20,6012.20,296
2004/12/24,12:08:00,6008.64,6008.64,6008.64,6008.64,121
2004/12/24,12:09:00,6013.36,6013.36,6013.36,6013.36,183
2004/12/24,12:10:00,6010.00,6010.00,6010.00,6010.00,121
2004/12/24,12:11:00,6010.49,6010.49,6010.49,6010.49,104
2004/12/24,12:12:00,6010.21,6010.21,6010.21,6010.21,99
2004/12/24,12:13:00,6009.41,6009.41,6009.41,6009.41,72
2004/12/24,12:14:00,6008.34,6008.34,6008.34,6008.34,74
2004/12/24,12:15:00,6006.67,6006.67,6006.67,6006.67,80
2004/12/24,12:16:00,6005.26,6005.26,6005.26,6005.26,106
2004/12/24,12:17:00,6004.53,6004.53,6004.53,6004.53,129
2004/12/24,12:18:00,6004.22,6004.22,6004.22,6004.22,96
2004/12/24,12:19:00,6002.57,6002.57,6002.57,6002.57,87
2004/12/24,12:20:00,6008.70,6008.70,6008.70,6008.70,90
2004/12/24,12:21:00,6008.46,6008.46,6008.46,6008.46,109
2004/12/24,12:22:00,6007.64,6007.64,6007.64,6007.64,98
2004/12/24,12:23:00,6003.24,6003.24,6003.24,6003.24,67
2004/12/24,12:24:00,6006.66,6006.66,6006.66,6006.66,82
2004/12/24,12:25:00,6001.94,6001.94,6001.94,6001.94,67
2004/12/24,12:26:00,6005.85,6005.85,6005.85,6005.85,80
2004/12/24,12:27:00,6008.02,6008.02,6008.02,6008.02,67
2004/12/24,12:28:00,6005.73,6005.73,6005.73,6005.73,86
2004/12/24,12:29:00,6007.70,6007.70,6007.70,6007.70,55
2004/12/24,12:30:00,6010.50,6010.50,6010.50,6010.50,83
2004/12/24,12:31:00,6017.56,6017.56,6017.56,6017.56,178
2004/12/24,12:32:00,6018.29,6018.29,6018.29,6018.29,141
2004/12/24,12:33:00,6014.63,6014.63,6014.63,6014.63,256
2004/12/24,12:34:00,6014.10,6014.10,6014.10,6014.10,173
2004/12/24,12:35:00,6014.52,6014.52,6014.52,6014.52,87
2004/12/24,12:36:00,6017.33,6017.33,6017.33,6017.33,74
2004/12/24,12:37:00,6016.10,6016.10,6016.10,6016.10,121
2004/12/24,12:38:00,6014.56,6014.56,6014.56,6014.56,142
2004/12/24,12:39:00,6011.41,6011.41,6011.41,6011.41,201
2004/12/24,12:40:00,6012.80,6012.80,6012.80,6012.80,217
2004/12/24,12:41:00,6017.21,6017.21,6017.21,6017.21,155
2004/12/24,12:42:00,6017.59,6017.59,6017.59,6017.59,190
2004/12/24,12:43:00,6015.23,6015.23,6015.23,6015.23,157
2004/12/24,12:44:00,6026.21,6026.21,6026.21,6026.21,122
2004/12/24,12:45:00,6017.41,6017.41,6017.41,6017.41,144
2004/12/24,12:46:00,6016.26,6016.26,6016.26,6016.26,158
2004/12/24,12:47:00,6014.55,6014.55,6014.55,6014.55,360
2004/12/24,12:48:00,6018.83,6018.83,6018.83,6018.83,346
2004/12/24,12:49:00,6018.38,6018.38,6018.38,6018.38,170
2004/12/24,12:50:00,6017.92,6017.92,6017.92,6017.92,192
2004/12/24,12:51:00,6019.45,6019.45,6019.45,6019.45,189
2004/12/24,12:52:00,6017.82,6017.82,6017.82,6017.82,251
2004/12/24,12:53:00,6021.03,6021.03,6021.03,6021.03,142
2004/12/24,12:54:00,6017.27,6017.27,6017.27,6017.27,106
2004/12/24,12:55:00,6017.52,6017.52,6017.52,6017.52,136
2004/12/24,12:56:00,6018.69,6018.69,6018.69,6018.69,159
2004/12/24,12:57:00,6020.13,6020.13,6020.13,6020.13,144
2004/12/24,12:58:00,6019.54,6019.54,6019.54,6019.54,150
2004/12/24,12:59:00,6019.90,6019.90,6019.90,6019.90,137
2004/12/24,13:00:00,6018.17,6018.17,6018.17,6018.17,187
2004/12/24,13:01:00,6020.89,6020.89,6020.89,6020.89,186
2004/12/24,13:02:00,6019.56,6019.56,6019.56,6019.56,159
2004/12/24,13:03:00,6018.32,6018.32,6018.32,6018.32,198
2004/12/24,13:04:00,6018.11,6018.11,6018.11,6018.11,197
2004/12/24,13:05:00,6019.52,6019.52,6019.52,6019.52,179
2004/12/24,13:06:00,6020.50,6020.50,6020.50,6020.50,160
2004/12/24,13:07:00,6023.52,6023.52,6023.52,6023.52,232
2004/12/24,13:08:00,6023.72,6023.72,6023.72,6023.72,169
2004/12/24,13:09:00,6024.79,6024.79,6024.79,6024.79,270
2004/12/24,13:10:00,6022.30,6022.30,6022.30,6022.30,258
2004/12/24,13:11:00,6024.93,6024.93,6024.93,6024.93,289
2004/12/24,13:12:00,6028.75,6028.75,6028.75,6028.75,395
2004/12/24,13:13:00,6028.93,6028.93,6028.93,6028.93,442
2004/12/24,13:14:00,6037.33,6037.33,6037.33,6037.33,469
2004/12/24,13:15:00,6032.74,6032.74,6032.74,6032.74,433
2004/12/24,13:16:00,6031.23,6031.23,6031.23,6031.23,437
2004/12/24,13:17:00,6037.71,6037.71,6037.71,6037.71,350
2004/12/24,13:18:00,6028.70,6028.70,6028.70,6028.70,362
2004/12/24,13:19:00,6028.11,6028.11,6028.11,6028.11,303
2004/12/24,13:20:00,6025.33,6025.33,6025.33,6025.33,299
2004/12/24,13:21:00,6021.78,6021.78,6021.78,6021.78,259
2004/12/24,13:22:00,6022.65,6022.65,6022.65,6022.65,301
2004/12/24,13:23:00,6022.14,6022.14,6022.14,6022.14,368
2004/12/24,13:24:00,6023.01,6023.01,6023.01,6023.01,401
2004/12/24,13:25:00,6023.68,6023.68,6023.68,6023.68,457
2004/12/24,13:26:00,6023.68,6023.68,6023.68,6023.68,0
2004/12/24,13:27:00,6023.68,6023.68,6023.68,6023.68,0
2004/12/24,13:28:00,6023.68,6023.68,6023.68,6023.68,0
2004/12/24,13:29:00,6023.68,6023.68,6023.68,6023.68,0
2004/12/24,13:30:00,6019.42,6019.42,6019.42,6019.42,3298
2004/12/27,09:00:00,6019.42,6019.42,6019.42,6019.42,87
2004/12/27,09:01:00,6018.02,6018.02,6018.02,6018.02,1573
2004/12/27,09:02:00,6014.08,6014.08,6014.08,6014.08,422
2004/12/27,09:03:00,6013.73,6013.73,6013.73,6013.73,497
2004/12/27,09:04:00,6007.89,6007.89,6007.89,6007.89,493
2004/12/27,09:05:00,6011.51,6011.51,6011.51,6011.51,378
2004/12/27,09:06:00,6010.86,6010.86,6010.86,6010.86,520
2004/12/27,09:07:00,6009.78,6009.78,6009.78,6009.78,404
2004/12/27,09:08:00,6010.55,6010.55,6010.55,6010.55,368
2004/12/27,09:09:00,6010.78,6010.78,6010.78,6010.78,392
2004/12/27,09:10:00,6013.98,6013.98,6013.98,6013.98,324
2004/12/27,09:11:00,6011.46,6011.46,6011.46,6011.46,277
2004/12/27,09:12:00,6014.34,6014.34,6014.34,6014.34,290
2004/12/27,09:13:00,6014.76,6014.76,6014.76,6014.76,273
2004/12/27,09:14:00,6011.81,6011.81,6011.81,6011.81,240
2004/12/27,09:15:00,6011.22,6011.22,6011.22,6011.22,278
2004/12/27,09:16:00,6008.65,6008.65,6008.65,6008.65,237
2004/12/27,09:17:00,6008.14,6008.14,6008.14,6008.14,244
2004/12/27,09:18:00,6004.25,6004.25,6004.25,6004.25,245
2004/12/27,09:19:00,6002.84,6002.84,6002.84,6002.84,337
2004/12/27,09:20:00,6005.48,6005.48,6005.48,6005.48,362
2004/12/27,09:21:00,6001.08,6001.08,6001.08,6001.08,324
2004/12/27,09:22:00,6001.69,6001.69,6001.69,6001.69,295
2004/12/27,09:23:00,5999.37,5999.37,5999.37,5999.37,259
2004/12/27,09:24:00,5997.76,5997.76,5997.76,5997.76,278
2004/12/27,09:25:00,5996.15,5996.15,5996.15,5996.15,299
2004/12/27,09:26:00,5996.50,5996.50,5996.50,5996.50,227
2004/12/27,09:27:00,5995.20,5995.20,5995.20,5995.20,295
2004/12/27,09:28:00,5996.65,5996.65,5996.65,5996.65,231
2004/12/27,09:29:00,5993.41,5993.41,5993.41,5993.41,257
2004/12/27,09:30:00,5993.56,5993.56,5993.56,5993.56,202
2004/12/27,09:31:00,5992.31,5992.31,5992.31,5992.31,214
2004/12/27,09:32:00,5989.05,5989.05,5989.05,5989.05,219
2004/12/27,09:33:00,5989.05,5989.05,5989.05,5989.05,181
2004/12/27,09:34:00,5987.76,5987.76,5987.76,5987.76,218
2004/12/27,09:35:00,5988.12,5988.12,5988.12,5988.12,225
2004/12/27,09:36:00,5988.21,5988.21,5988.21,5988.21,222
2004/12/27,09:37:00,5988.31,5988.31,5988.31,5988.31,165
2004/12/27,09:38:00,5986.51,5986.51,5986.51,5986.51,153
2004/12/27,09:39:00,5987.08,5987.08,5987.08,5987.08,205
2004/12/27,09:40:00,5990.16,5990.16,5990.16,5990.16,175
2004/12/27,09:41:00,5988.64,5988.64,5988.64,5988.64,187
2004/12/27,09:42:00,5990.31,5990.31,5990.31,5990.31,184
2004/12/27,09:43:00,5991.04,5991.04,5991.04,5991.04,150
2004/12/27,09:44:00,5990.07,5990.07,5990.07,5990.07,126
2004/12/27,09:45:00,5990.59,5990.59,5990.59,5990.59,129
2004/12/27,09:46:00,5990.83,5990.83,5990.83,5990.83,145
2004/12/27,09:47:00,5991.76,5991.76,5991.76,5991.76,130
2004/12/27,09:48:00,5991.40,5991.40,5991.40,5991.40,138
2004/12/27,09:49:00,5993.38,5993.38,5993.38,5993.38,138
2004/12/27,09:50:00,5988.16,5988.16,5988.16,5988.16,94
2004/12/27,09:51:00,5989.72,5989.72,5989.72,5989.72,106
2004/12/27,09:52:00,5989.75,5989.75,5989.75,5989.75,132
2004/12/27,09:53:00,5989.89,5989.89,5989.89,5989.89,99
2004/12/27,09:54:00,5989.13,5989.13,5989.13,5989.13,108
2004/12/27,09:55:00,5990.13,5990.13,5990.13,5990.13,202
2004/12/27,09:56:00,5986.28,5986.28,5986.28,5986.28,132
2004/12/27,09:57:00,5985.99,5985.99,5985.99,5985.99,137
2004/12/27,09:58:00,5983.79,5983.79,5983.79,5983.79,136
2004/12/27,09:59:00,5981.87,5981.87,5981.87,5981.87,140
2004/12/27,10:00:00,5979.70,5979.70,5979.70,5979.70,191
2004/12/27,10:01:00,5980.40,5980.40,5980.40,5980.40,223
2004/12/27,10:02:00,5977.48,5977.48,5977.48,5977.48,171
2004/12/27,10:03:00,5975.97,5975.97,5975.97,5975.97,198
2004/12/27,10:04:00,5976.20,5976.20,5976.20,5976.20,240
2004/12/27,10:05:00,5976.58,5976.58,5976.58,5976.58,222
2004/12/27,10:06:00,5977.25,5977.25,5977.25,5977.25,228
2004/12/27,10:07:00,5976.12,5976.12,5976.12,5976.12,207
2004/12/27,10:08:00,5976.53,5976.53,5976.53,5976.53,165
2004/12/27,10:09:00,5973.94,5973.94,5973.94,5973.94,141
2004/12/27,10:10:00,5975.34,5975.34,5975.34,5975.34,138
2004/12/27,10:11:00,5973.19,5973.19,5973.19,5973.19,117
2004/12/27,10:12:00,5973.17,5973.17,5973.17,5973.17,185
2004/12/27,10:13:00,5977.01,5977.01,5977.01,5977.01,170
2004/12/27,10:14:00,5975.71,5975.71,5975.71,5975.71,154
2004/12/27,10:15:00,5975.94,5975.94,5975.94,5975.94,128
2004/12/27,10:16:00,5976.32,5976.32,5976.32,5976.32,127
2004/12/27,10:17:00,5977.66,5977.66,5977.66,5977.66,107
2004/12/27,10:18:00,5984.83,5984.83,5984.83,5984.83,101
2004/12/27,10:19:00,5981.43,5981.43,5981.43,5981.43,133
2004/12/27,10:20:00,5982.27,5982.27,5982.27,5982.27,101
2004/12/27,10:21:00,5980.78,5980.78,5980.78,5980.78,124
2004/12/27,10:22:00,5988.99,5988.99,5988.99,5988.99,120
2004/12/27,10:23:00,5984.28,5984.28,5984.28,5984.28,129
2004/12/27,10:24:00,5981.47,5981.47,5981.47,5981.47,91
2004/12/27,10:25:00,5989.37,5989.37,5989.37,5989.37,118
2004/12/27,10:26:00,5990.31,5990.31,5990.31,5990.31,104
2004/12/27,10:27:00,5990.89,5990.89,5990.89,5990.89,84
2004/12/27,10:28:00,5989.10,5989.10,5989.10,5989.10,99
2004/12/27,10:29:00,5991.79,5991.79,5991.79,5991.79,82
2004/12/27,10:30:00,5990.18,5990.18,5990.18,5990.18,114
2004/12/27,10:31:00,5990.20,5990.20,5990.20,5990.20,123
2004/12/27,10:32:00,5988.07,5988.07,5988.07,5988.07,94
2004/12/27,10:33:00,5988.13,5988.13,5988.13,5988.13,56
2004/12/27,10:34:00,5990.81,5990.81,5990.81,5990.81,92
2004/12/27,10:35:00,5988.64,5988.64,5988.64,5988.64,83
2004/12/27,10:36:00,5990.46,5990.46,5990.46,5990.46,67
2004/12/27,10:37:00,5990.00,5990.00,5990.00,5990.00,175
2004/12/27,10:38:00,5987.69,5987.69,5987.69,5987.69,101
2004/12/27,10:39:00,5990.22,5990.22,5990.22,5990.22,87
2004/12/27,10:40:00,5989.69,5989.69,5989.69,5989.69,50
2004/12/27,10:41:00,5988.68,5988.68,5988.68,5988.68,77
2004/12/27,10:42:00,5986.04,5986.04,5986.04,5986.04,84
2004/12/27,10:43:00,5991.93,5991.93,5991.93,5991.93,116
2004/12/27,10:44:00,5988.87,5988.87,5988.87,5988.87,81
2004/12/27,10:45:00,5987.89,5987.89,5987.89,5987.89,80
2004/12/27,10:46:00,5984.78,5984.78,5984.78,5984.78,68
2004/12/27,10:47:00,5987.76,5987.76,5987.76,5987.76,59
2004/12/27,10:48:00,5984.53,5984.53,5984.53,5984.53,59
2004/12/27,10:49:00,5987.84,5987.84,5987.84,5987.84,83
2004/12/27,10:50:00,5986.82,5986.82,5986.82,5986.82,125
2004/12/27,10:51:00,5984.12,5984.12,5984.12,5984.12,78
2004/12/27,10:52:00,5982.34,5982.34,5982.34,5982.34,65
2004/12/27,10:53:00,5982.26,5982.26,5982.26,5982.26,70
2004/12/27,10:54:00,5979.88,5979.88,5979.88,5979.88,69
2004/12/27,10:55:00,5982.11,5982.11,5982.11,5982.11,63
2004/12/27,10:56:00,5981.39,5981.39,5981.39,5981.39,105
2004/12/27,10:57:00,5981.13,5981.13,5981.13,5981.13,74
2004/12/27,10:58:00,5980.88,5980.88,5980.88,5980.88,67
2004/12/27,10:59:00,5984.03,5984.03,5984.03,5984.03,75
2004/12/27,11:00:00,5985.17,5985.17,5985.17,5985.17,95
2004/12/27,11:01:00,5984.78,5984.78,5984.78,5984.78,54
2004/12/27,11:02:00,5986.37,5986.37,5986.37,5986.37,74
2004/12/27,11:03:00,5985.99,5985.99,5985.99,5985.99,65
2004/12/27,11:04:00,5982.19,5982.19,5982.19,5982.19,80
2004/12/27,11:05:00,5980.46,5980.46,5980.46,5980.46,47
2004/12/27,11:06:00,5979.67,5979.67,5979.67,5979.67,78
2004/12/27,11:07:00,5978.83,5978.83,5978.83,5978.83,77
2004/12/27,11:08:00,5979.62,5979.62,5979.62,5979.62,67
2004/12/27,11:09:00,5982.66,5982.66,5982.66,5982.66,153
2004/12/27,11:10:00,5983.23,5983.23,5983.23,5983.23,89
2004/12/27,11:11:00,5983.40,5983.40,5983.40,5983.40,99
2004/12/27,11:12:00,5984.98,5984.98,5984.98,5984.98,139
2004/12/27,11:13:00,5985.31,5985.31,5985.31,5985.31,65
2004/12/27,11:14:00,5984.07,5984.07,5984.07,5984.07,84
2004/12/27,11:15:00,5982.83,5982.83,5982.83,5982.83,82
2004/12/27,11:16:00,5982.67,5982.67,5982.67,5982.67,67
2004/12/27,11:17:00,5982.66,5982.66,5982.66,5982.66,110
2004/12/27,11:18:00,5982.37,5982.37,5982.37,5982.37,71
2004/12/27,11:19:00,5984.05,5984.05,5984.05,5984.05,67
2004/12/27,11:20:00,5982.87,5982.87,5982.87,5982.87,67
2004/12/27,11:21:00,5982.63,5982.63,5982.63,5982.63,62
2004/12/27,11:22:00,5982.70,5982.70,5982.70,5982.70,45
2004/12/27,11:23:00,5981.62,5981.62,5981.62,5981.62,44
2004/12/27,11:24:00,5982.60,5982.60,5982.60,5982.60,53
2004/12/27,11:25:00,5982.76,5982.76,5982.76,5982.76,55
2004/12/27,11:26:00,5984.29,5984.29,5984.29,5984.29,55
2004/12/27,11:27:00,5984.40,5984.40,5984.40,5984.40,80
2004/12/27,11:28:00,5983.07,5983.07,5983.07,5983.07,43
2004/12/27,11:29:00,5984.68,5984.68,5984.68,5984.68,74
2004/12/27,11:30:00,5983.44,5983.44,5983.44,5983.44,57
2004/12/27,11:31:00,5984.15,5984.15,5984.15,5984.15,91
2004/12/27,11:32:00,5985.09,5985.09,5985.09,5985.09,82
2004/12/27,11:33:00,5986.22,5986.22,5986.22,5986.22,116
2004/12/27,11:34:00,5984.29,5984.29,5984.29,5984.29,79
2004/12/27,11:35:00,5982.12,5982.12,5982.12,5982.12,91
2004/12/27,11:36:00,5983.39,5983.39,5983.39,5983.39,88
2004/12/27,11:37:00,5983.18,5983.18,5983.18,5983.18,88
2004/12/27,11:38:00,5982.91,5982.91,5982.91,5982.91,69
2004/12/27,11:39:00,5984.56,5984.56,5984.56,5984.56,53
2004/12/27,11:40:00,5984.35,5984.35,5984.35,5984.35,89
2004/12/27,11:41:00,5987.27,5987.27,5987.27,5987.27,93
2004/12/27,11:42:00,5983.42,5983.42,5983.42,5983.42,72
2004/12/27,11:43:00,5983.72,5983.72,5983.72,5983.72,72
2004/12/27,11:44:00,5984.95,5984.95,5984.95,5984.95,60
2004/12/27,11:45:00,5986.56,5986.56,5986.56,5986.56,52
2004/12/27,11:46:00,5985.17,5985.17,5985.17,5985.17,63
2004/12/27,11:47:00,5985.44,5985.44,5985.44,5985.44,59
2004/12/27,11:48:00,5983.14,5983.14,5983.14,5983.14,53
2004/12/27,11:49:00,5983.47,5983.47,5983.47,5983.47,58
2004/12/27,11:50:00,5989.97,5989.97,5989.97,5989.97,71
2004/12/27,11:51:00,5987.45,5987.45,5987.45,5987.45,57
2004/12/27,11:52:00,5989.32,5989.32,5989.32,5989.32,59
2004/12/27,11:53:00,5989.11,5989.11,5989.11,5989.11,73
2004/12/27,11:54:00,5988.07,5988.07,5988.07,5988.07,62
2004/12/27,11:55:00,5987.51,5987.51,5987.51,5987.51,59
2004/12/27,11:56:00,5988.48,5988.48,5988.48,5988.48,129
2004/12/27,11:57:00,5987.61,5987.61,5987.61,5987.61,118
2004/12/27,11:58:00,5989.27,5989.27,5989.27,5989.27,100
2004/12/27,11:59:00,5989.33,5989.33,5989.33,5989.33,134
2004/12/27,12:00:00,5989.56,5989.56,5989.56,5989.56,134
2004/12/27,12:01:00,5989.98,5989.98,5989.98,5989.98,68
2004/12/27,12:02:00,5990.67,5990.67,5990.67,5990.67,71
2004/12/27,12:03:00,5991.38,5991.38,5991.38,5991.38,81
2004/12/27,12:04:00,5990.65,5990.65,5990.65,5990.65,86
2004/12/27,12:05:00,5991.29,5991.29,5991.29,5991.29,79
2004/12/27,12:06:00,5991.62,5991.62,5991.62,5991.62,57
2004/12/27,12:07:00,5991.75,5991.75,5991.75,5991.75,77
2004/12/27,12:08:00,5995.57,5995.57,5995.57,5995.57,65
2004/12/27,12:09:00,5995.50,5995.50,5995.50,5995.50,63
2004/12/27,12:10:00,5994.25,5994.25,5994.25,5994.25,62
2004/12/27,12:11:00,5997.93,5997.93,5997.93,5997.93,94
2004/12/27,12:12:00,5996.06,5996.06,5996.06,5996.06,116
2004/12/27,12:13:00,5995.55,5995.55,5995.55,5995.55,85
2004/12/27,12:14:00,5996.26,5996.26,5996.26,5996.26,60
2004/12/27,12:15:00,5996.63,5996.63,5996.63,5996.63,54
2004/12/27,12:16:00,5999.31,5999.31,5999.31,5999.31,58
2004/12/27,12:17:00,5996.95,5996.95,5996.95,5996.95,72
2004/12/27,12:18:00,5995.04,5995.04,5995.04,5995.04,55
2004/12/27,12:19:00,5998.27,5998.27,5998.27,5998.27,67
2004/12/27,12:20:00,5996.79,5996.79,5996.79,5996.79,55
2004/12/27,12:21:00,5994.50,5994.50,5994.50,5994.50,55
2004/12/27,12:22:00,5996.73,5996.73,5996.73,5996.73,63
2004/12/27,12:23:00,5997.22,5997.22,5997.22,5997.22,47
2004/12/27,12:24:00,5997.34,5997.34,5997.34,5997.34,59
2004/12/27,12:25:00,5999.01,5999.01,5999.01,5999.01,63
2004/12/27,12:26:00,5999.87,5999.87,5999.87,5999.87,64
2004/12/27,12:27:00,5995.91,5995.91,5995.91,5995.91,75
2004/12/27,12:28:00,5997.92,5997.92,5997.92,5997.92,69
2004/12/27,12:29:00,5997.88,5997.88,5997.88,5997.88,92
2004/12/27,12:30:00,5997.53,5997.53,5997.53,5997.53,80
2004/12/27,12:31:00,5995.90,5995.90,5995.90,5995.90,56
2004/12/27,12:32:00,5996.44,5996.44,5996.44,5996.44,53
2004/12/27,12:33:00,5993.39,5993.39,5993.39,5993.39,91
2004/12/27,12:34:00,5995.66,5995.66,5995.66,5995.66,59
2004/12/27,12:35:00,5994.74,5994.74,5994.74,5994.74,64
2004/12/27,12:36:00,5996.03,5996.03,5996.03,5996.03,62
2004/12/27,12:37:00,5994.76,5994.76,5994.76,5994.76,103
2004/12/27,12:38:00,5994.85,5994.85,5994.85,5994.85,85
2004/12/27,12:39:00,5994.92,5994.92,5994.92,5994.92,73
2004/12/27,12:40:00,5995.34,5995.34,5995.34,5995.34,69
2004/12/27,12:41:00,5994.50,5994.50,5994.50,5994.50,77
2004/12/27,12:42:00,5995.30,5995.30,5995.30,5995.30,130
2004/12/27,12:43:00,5993.75,5993.75,5993.75,5993.75,103
2004/12/27,12:44:00,5992.89,5992.89,5992.89,5992.89,117
2004/12/27,12:45:00,5998.82,5998.82,5998.82,5998.82,155
2004/12/27,12:46:00,5999.81,5999.81,5999.81,5999.81,117
2004/12/27,12:47:00,6000.16,6000.16,6000.16,6000.16,108
2004/12/27,12:48:00,6001.08,6001.08,6001.08,6001.08,98
2004/12/27,12:49:00,6003.48,6003.48,6003.48,6003.48,92
2004/12/27,12:50:00,5997.84,5997.84,5997.84,5997.84,116
2004/12/27,12:51:00,5997.69,5997.69,5997.69,5997.69,73
2004/12/27,12:52:00,5995.30,5995.30,5995.30,5995.30,71
2004/12/27,12:53:00,5994.16,5994.16,5994.16,5994.16,60
2004/12/27,12:54:00,5992.09,5992.09,5992.09,5992.09,65
2004/12/27,12:55:00,5992.65,5992.65,5992.65,5992.65,87
2004/12/27,12:56:00,5995.57,5995.57,5995.57,5995.57,78
2004/12/27,12:57:00,5995.38,5995.38,5995.38,5995.38,104
2004/12/27,12:58:00,5993.62,5993.62,5993.62,5993.62,87
2004/12/27,12:59:00,5990.47,5990.47,5990.47,5990.47,69
2004/12/27,13:00:00,5992.29,5992.29,5992.29,5992.29,80
2004/12/27,13:01:00,5994.62,5994.62,5994.62,5994.62,74
2004/12/27,13:02:00,5992.73,5992.73,5992.73,5992.73,90
2004/12/27,13:03:00,5993.75,5993.75,5993.75,5993.75,87
2004/12/27,13:04:00,5992.65,5992.65,5992.65,5992.65,140
2004/12/27,13:05:00,5992.06,5992.06,5992.06,5992.06,113
2004/12/27,13:06:00,5993.22,5993.22,5993.22,5993.22,108
2004/12/27,13:07:00,5990.41,5990.41,5990.41,5990.41,125
2004/12/27,13:08:00,5991.01,5991.01,5991.01,5991.01,110
2004/12/27,13:09:00,5991.45,5991.45,5991.45,5991.45,129
2004/12/27,13:10:00,5989.69,5989.69,5989.69,5989.69,103
2004/12/27,13:11:00,5990.41,5990.41,5990.41,5990.41,121
2004/12/27,13:12:00,5988.82,5988.82,5988.82,5988.82,146
2004/12/27,13:13:00,5987.92,5987.92,5987.92,5987.92,122
2004/12/27,13:14:00,5988.01,5988.01,5988.01,5988.01,140
2004/12/27,13:15:00,5989.17,5989.17,5989.17,5989.17,128
2004/12/27,13:16:00,5988.37,5988.37,5988.37,5988.37,147
2004/12/27,13:17:00,5985.92,5985.92,5985.92,5985.92,137
2004/12/27,13:18:00,5984.90,5984.90,5984.90,5984.90,116
2004/12/27,13:19:00,5985.99,5985.99,5985.99,5985.99,119
2004/12/27,13:20:00,5985.68,5985.68,5985.68,5985.68,140
2004/12/27,13:21:00,5986.09,5986.09,5986.09,5986.09,179
2004/12/27,13:22:00,5982.77,5982.77,5982.77,5982.77,201
2004/12/27,13:23:00,5993.51,5993.51,5993.51,5993.51,225
2004/12/27,13:24:00,5998.55,5998.55,5998.55,5998.55,210
2004/12/27,13:25:00,5995.91,5995.91,5995.91,5995.91,241
2004/12/27,13:26:00,5995.93,5995.93,5995.93,5995.93,0
2004/12/27,13:27:00,5995.93,5995.93,5995.93,5995.93,0
2004/12/27,13:28:00,5995.93,5995.93,5995.93,5995.93,0
2004/12/27,13:29:00,5995.93,5995.93,5995.93,5995.93,0
2004/12/27,13:30:00,5985.94,5985.94,5985.94,5985.94,2445
2004/12/28,09:00:00,5985.94,5985.94,5985.94,5985.94,59
2004/12/28,09:01:00,5980.13,5980.13,5980.13,5980.13,1145
2004/12/28,09:02:00,5986.62,5986.62,5986.62,5986.62,258
2004/12/28,09:03:00,5989.36,5989.36,5989.36,5989.36,263
2004/12/28,09:04:00,5995.57,5995.57,5995.57,5995.57,313
2004/12/28,09:05:00,5997.38,5997.38,5997.38,5997.38,334
2004/12/28,09:06:00,6002.76,6002.76,6002.76,6002.76,431
2004/12/28,09:07:00,6002.23,6002.23,6002.23,6002.23,334
2004/12/28,09:08:00,5995.95,5995.95,5995.95,5995.95,342
2004/12/28,09:09:00,6001.91,6001.91,6001.91,6001.91,269
2004/12/28,09:10:00,5996.04,5996.04,5996.04,5996.04,248
2004/12/28,09:11:00,6003.77,6003.77,6003.77,6003.77,300
2004/12/28,09:12:00,6004.24,6004.24,6004.24,6004.24,335
2004/12/28,09:13:00,6006.80,6006.80,6006.80,6006.80,277
2004/12/28,09:14:00,6012.81,6012.81,6012.81,6012.81,346
2004/12/28,09:15:00,6013.27,6013.27,6013.27,6013.27,376
2004/12/28,09:16:00,6013.61,6013.61,6013.61,6013.61,583
2004/12/28,09:17:00,6019.47,6019.47,6019.47,6019.47,382
2004/12/28,09:18:00,6015.61,6015.61,6015.61,6015.61,344
2004/12/28,09:19:00,6015.74,6015.74,6015.74,6015.74,354
2004/12/28,09:20:00,6014.34,6014.34,6014.34,6014.34,259
2004/12/28,09:21:00,6006.96,6006.96,6006.96,6006.96,190
2004/12/28,09:22:00,6006.35,6006.35,6006.35,6006.35,215
2004/12/28,09:23:00,6016.44,6016.44,6016.44,6016.44,203
2004/12/28,09:24:00,6007.53,6007.53,6007.53,6007.53,175
2004/12/28,09:25:00,6004.55,6004.55,6004.55,6004.55,156
2004/12/28,09:26:00,6002.60,6002.60,6002.60,6002.60,164
2004/12/28,09:27:00,6001.27,6001.27,6001.27,6001.27,158
2004/12/28,09:28:00,6002.28,6002.28,6002.28,6002.28,175
2004/12/28,09:29:00,5999.85,5999.85,5999.85,5999.85,161
2004/12/28,09:30:00,5999.47,5999.47,5999.47,5999.47,147
2004/12/28,09:31:00,6003.79,6003.79,6003.79,6003.79,166
2004/12/28,09:32:00,6000.50,6000.50,6000.50,6000.50,227
2004/12/28,09:33:00,6000.14,6000.14,6000.14,6000.14,195
2004/12/28,09:34:00,6000.22,6000.22,6000.22,6000.22,181
2004/12/28,09:35:00,6002.63,6002.63,6002.63,6002.63,141
2004/12/28,09:36:00,6002.68,6002.68,6002.68,6002.68,120
2004/12/28,09:37:00,6000.56,6000.56,6000.56,6000.56,134
2004/12/28,09:38:00,5999.22,5999.22,5999.22,5999.22,165
2004/12/28,09:39:00,6012.59,6012.59,6012.59,6012.59,177
2004/12/28,09:40:00,6012.97,6012.97,6012.97,6012.97,201
2004/12/28,09:41:00,6017.59,6017.59,6017.59,6017.59,162
2004/12/28,09:42:00,6010.54,6010.54,6010.54,6010.54,217
2004/12/28,09:43:00,6017.70,6017.70,6017.70,6017.70,178
2004/12/28,09:44:00,6016.09,6016.09,6016.09,6016.09,184
2004/12/28,09:45:00,6020.59,6020.59,6020.59,6020.59,137
2004/12/28,09:46:00,6010.94,6010.94,6010.94,6010.94,150
2004/12/28,09:47:00,6015.39,6015.39,6015.39,6015.39,183
2004/12/28,09:48:00,6007.97,6007.97,6007.97,6007.97,108
2004/12/28,09:49:00,6007.66,6007.66,6007.66,6007.66,124
2004/12/28,09:50:00,6012.49,6012.49,6012.49,6012.49,152
2004/12/28,09:51:00,6010.72,6010.72,6010.72,6010.72,144
2004/12/28,09:52:00,6008.60,6008.60,6008.60,6008.60,204
2004/12/28,09:53:00,6005.15,6005.15,6005.15,6005.15,139
2004/12/28,09:54:00,6004.13,6004.13,6004.13,6004.13,125
2004/12/28,09:55:00,6002.31,6002.31,6002.31,6002.31,117
2004/12/28,09:56:00,6009.10,6009.10,6009.10,6009.10,138
2004/12/28,09:57:00,6008.21,6008.21,6008.21,6008.21,124
2004/12/28,09:58:00,6001.59,6001.59,6001.59,6001.59,94
2004/12/28,09:59:00,6002.41,6002.41,6002.41,6002.41,115
2004/12/28,10:00:00,6008.43,6008.43,6008.43,6008.43,103
2004/12/28,10:01:00,6006.33,6006.33,6006.33,6006.33,110
2004/12/28,10:02:00,6000.36,6000.36,6000.36,6000.36,94
2004/12/28,10:03:00,6004.64,6004.64,6004.64,6004.64,118
2004/12/28,10:04:00,6004.92,6004.92,6004.92,6004.92,109
2004/12/28,10:05:00,6000.06,6000.06,6000.06,6000.06,89
2004/12/28,10:06:00,6000.08,6000.08,6000.08,6000.08,123
2004/12/28,10:07:00,6000.90,6000.90,6000.90,6000.90,97
2004/12/28,10:08:00,6000.55,6000.55,6000.55,6000.55,101
2004/12/28,10:09:00,5997.04,5997.04,5997.04,5997.04,80
2004/12/28,10:10:00,5996.67,5996.67,5996.67,5996.67,92
2004/12/28,10:11:00,5996.60,5996.60,5996.60,5996.60,119
2004/12/28,10:12:00,5997.18,5997.18,5997.18,5997.18,111
2004/12/28,10:13:00,5995.02,5995.02,5995.02,5995.02,99
2004/12/28,10:14:00,5996.19,5996.19,5996.19,5996.19,120
2004/12/28,10:15:00,6000.15,6000.15,6000.15,6000.15,100
2004/12/28,10:16:00,6007.35,6007.35,6007.35,6007.35,106
2004/12/28,10:17:00,5999.13,5999.13,5999.13,5999.13,103
2004/12/28,10:18:00,5999.94,5999.94,5999.94,5999.94,107
2004/12/28,10:19:00,5996.36,5996.36,5996.36,5996.36,93
2004/12/28,10:20:00,5998.09,5998.09,5998.09,5998.09,104
2004/12/28,10:21:00,5996.29,5996.29,5996.29,5996.29,92
2004/12/28,10:22:00,5997.44,5997.44,5997.44,5997.44,78
2004/12/28,10:23:00,5997.62,5997.62,5997.62,5997.62,113
2004/12/28,10:24:00,6003.84,6003.84,6003.84,6003.84,94
2004/12/28,10:25:00,5999.23,5999.23,5999.23,5999.23,106
2004/12/28,10:26:00,5998.52,5998.52,5998.52,5998.52,116
2004/12/28,10:27:00,5997.94,5997.94,5997.94,5997.94,143
2004/12/28,10:28:00,6001.48,6001.48,6001.48,6001.48,149
2004/12/28,10:29:00,5999.58,5999.58,5999.58,5999.58,113
2004/12/28,10:30:00,5995.06,5995.06,5995.06,5995.06,115
2004/12/28,10:31:00,6008.35,6008.35,6008.35,6008.35,173
2004/12/28,10:32:00,6011.48,6011.48,6011.48,6011.48,135
2004/12/28,10:33:00,6001.61,6001.61,6001.61,6001.61,100
2004/12/28,10:34:00,6003.00,6003.00,6003.00,6003.00,120
2004/12/28,10:35:00,6002.94,6002.94,6002.94,6002.94,102
2004/12/28,10:36:00,6001.62,6001.62,6001.62,6001.62,84
2004/12/28,10:37:00,6006.78,6006.78,6006.78,6006.78,126
2004/12/28,10:38:00,5997.47,5997.47,5997.47,5997.47,97
2004/12/28,10:39:00,5998.54,5998.54,5998.54,5998.54,87
2004/12/28,10:40:00,5997.53,5997.53,5997.53,5997.53,92
2004/12/28,10:41:00,5997.88,5997.88,5997.88,5997.88,95
2004/12/28,10:42:00,6008.61,6008.61,6008.61,6008.61,132
2004/12/28,10:43:00,6011.51,6011.51,6011.51,6011.51,85
2004/12/28,10:44:00,6011.94,6011.94,6011.94,6011.94,130
2004/12/28,10:45:00,6001.37,6001.37,6001.37,6001.37,93
2004/12/28,10:46:00,5998.28,5998.28,5998.28,5998.28,93
2004/12/28,10:47:00,5998.86,5998.86,5998.86,5998.86,70
2004/12/28,10:48:00,6012.32,6012.32,6012.32,6012.32,95
2004/12/28,10:49:00,6011.95,6011.95,6011.95,6011.95,87
2004/12/28,10:50:00,6006.80,6006.80,6006.80,6006.80,80
2004/12/28,10:51:00,6000.24,6000.24,6000.24,6000.24,85
2004/12/28,10:52:00,6001.16,6001.16,6001.16,6001.16,73
2004/12/28,10:53:00,6000.85,6000.85,6000.85,6000.85,109
2004/12/28,10:54:00,5998.80,5998.80,5998.80,5998.80,113
2004/12/28,10:55:00,5998.05,5998.05,5998.05,5998.05,66
2004/12/28,10:56:00,5995.21,5995.21,5995.21,5995.21,67
2004/12/28,10:57:00,5994.66,5994.66,5994.66,5994.66,73
2004/12/28,10:58:00,6001.95,6001.95,6001.95,6001.95,98
2004/12/28,10:59:00,5998.79,5998.79,5998.79,5998.79,104
2004/12/28,11:00:00,5995.18,5995.18,5995.18,5995.18,89
2004/12/28,11:01:00,5992.98,5992.98,5992.98,5992.98,70
2004/12/28,11:02:00,5993.37,5993.37,5993.37,5993.37,80
2004/12/28,11:03:00,5992.32,5992.32,5992.32,5992.32,80
2004/12/28,11:04:00,5993.76,5993.76,5993.76,5993.76,79
2004/12/28,11:05:00,6000.73,6000.73,6000.73,6000.73,78
2004/12/28,11:06:00,5995.68,5995.68,5995.68,5995.68,81
2004/12/28,11:07:00,5995.43,5995.43,5995.43,5995.43,86
2004/12/28,11:08:00,6009.30,6009.30,6009.30,6009.30,62
2004/12/28,11:09:00,6009.46,6009.46,6009.46,6009.46,75
2004/12/28,11:10:00,6001.90,6001.90,6001.90,6001.90,77
2004/12/28,11:11:00,6000.94,6000.94,6000.94,6000.94,108
2004/12/28,11:12:00,6010.44,6010.44,6010.44,6010.44,120
2004/12/28,11:13:00,6004.94,6004.94,6004.94,6004.94,86
2004/12/28,11:14:00,6002.53,6002.53,6002.53,6002.53,80
2004/12/28,11:15:00,6000.78,6000.78,6000.78,6000.78,60
2004/12/28,11:16:00,5998.24,5998.24,5998.24,5998.24,61
2004/12/28,11:17:00,6000.02,6000.02,6000.02,6000.02,84
2004/12/28,11:18:00,5993.57,5993.57,5993.57,5993.57,64
2004/12/28,11:19:00,5993.49,5993.49,5993.49,5993.49,63
2004/12/28,11:20:00,5995.92,5995.92,5995.92,5995.92,51
2004/12/28,11:21:00,6000.13,6000.13,6000.13,6000.13,96
2004/12/28,11:22:00,6003.14,6003.14,6003.14,6003.14,91
2004/12/28,11:23:00,6007.56,6007.56,6007.56,6007.56,90
2004/12/28,11:24:00,6005.91,6005.91,6005.91,6005.91,78
2004/12/28,11:25:00,5998.72,5998.72,5998.72,5998.72,58
2004/12/28,11:26:00,6007.72,6007.72,6007.72,6007.72,63
2004/12/28,11:27:00,6007.34,6007.34,6007.34,6007.34,83
2004/12/28,11:28:00,6004.76,6004.76,6004.76,6004.76,79
2004/12/28,11:29:00,5999.96,5999.96,5999.96,5999.96,72
2004/12/28,11:30:00,5997.65,5997.65,5997.65,5997.65,44
2004/12/28,11:31:00,5997.56,5997.56,5997.56,5997.56,51
2004/12/28,11:32:00,5993.45,5993.45,5993.45,5993.45,76
2004/12/28,11:33:00,5993.18,5993.18,5993.18,5993.18,66
2004/12/28,11:34:00,6000.72,6000.72,6000.72,6000.72,73
2004/12/28,11:35:00,5994.75,5994.75,5994.75,5994.75,76
2004/12/28,11:36:00,5994.40,5994.40,5994.40,5994.40,58
2004/12/28,11:37:00,5992.19,5992.19,5992.19,5992.19,64
2004/12/28,11:38:00,5990.92,5990.92,5990.92,5990.92,81
2004/12/28,11:39:00,6000.35,6000.35,6000.35,6000.35,85
2004/12/28,11:40:00,6001.12,6001.12,6001.12,6001.12,105
2004/12/28,11:41:00,6001.97,6001.97,6001.97,6001.97,128
2004/12/28,11:42:00,5998.14,5998.14,5998.14,5998.14,77
2004/12/28,11:43:00,5995.41,5995.41,5995.41,5995.41,82
2004/12/28,11:44:00,5997.64,5997.64,5997.64,5997.64,63
2004/12/28,11:45:00,5992.45,5992.45,5992.45,5992.45,73
2004/12/28,11:46:00,5993.39,5993.39,5993.39,5993.39,84
2004/12/28,11:47:00,5992.00,5992.00,5992.00,5992.00,74
2004/12/28,11:48:00,5991.68,5991.68,5991.68,5991.68,72
2004/12/28,11:49:00,5993.49,5993.49,5993.49,5993.49,75
2004/12/28,11:50:00,5994.76,5994.76,5994.76,5994.76,84
2004/12/28,11:51:00,6001.39,6001.39,6001.39,6001.39,68
2004/12/28,11:52:00,6000.94,6000.94,6000.94,6000.94,70
2004/12/28,11:53:00,5995.04,5995.04,5995.04,5995.04,66
2004/12/28,11:54:00,5995.08,5995.08,5995.08,5995.08,64
2004/12/28,11:55:00,5995.88,5995.88,5995.88,5995.88,76
2004/12/28,11:56:00,5991.73,5991.73,5991.73,5991.73,66
2004/12/28,11:57:00,5989.93,5989.93,5989.93,5989.93,75
2004/12/28,11:58:00,5990.34,5990.34,5990.34,5990.34,78
2004/12/28,11:59:00,5988.69,5988.69,5988.69,5988.69,76
2004/12/28,12:00:00,5991.01,5991.01,5991.01,5991.01,83
2004/12/28,12:01:00,5990.68,5990.68,5990.68,5990.68,88
2004/12/28,12:02:00,6001.19,6001.19,6001.19,6001.19,60
2004/12/28,12:03:00,5998.85,5998.85,5998.85,5998.85,86
2004/12/28,12:04:00,6004.88,6004.88,6004.88,6004.88,62
2004/12/28,12:05:00,5998.41,5998.41,5998.41,5998.41,55
2004/12/28,12:06:00,6000.10,6000.10,6000.10,6000.10,67
2004/12/28,12:07:00,5999.82,5999.82,5999.82,5999.82,59
2004/12/28,12:08:00,5996.18,5996.18,5996.18,5996.18,51
2004/12/28,12:09:00,5995.29,5995.29,5995.29,5995.29,78
2004/12/28,12:10:00,5991.13,5991.13,5991.13,5991.13,43
2004/12/28,12:11:00,5989.10,5989.10,5989.10,5989.10,54
2004/12/28,12:12:00,5989.67,5989.67,5989.67,5989.67,64
2004/12/28,12:13:00,5989.17,5989.17,5989.17,5989.17,47
2004/12/28,12:14:00,5989.98,5989.98,5989.98,5989.98,78
2004/12/28,12:15:00,5989.56,5989.56,5989.56,5989.56,77
2004/12/28,12:16:00,5986.58,5986.58,5986.58,5986.58,91
2004/12/28,12:17:00,5994.52,5994.52,5994.52,5994.52,70
2004/12/28,12:18:00,5997.39,5997.39,5997.39,5997.39,102
2004/12/28,12:19:00,5998.79,5998.79,5998.79,5998.79,87
2004/12/28,12:20:00,5995.54,5995.54,5995.54,5995.54,95
2004/12/28,12:21:00,5995.51,5995.51,5995.51,5995.51,63
2004/12/28,12:22:00,5995.86,5995.86,5995.86,5995.86,84
2004/12/28,12:23:00,5989.90,5989.90,5989.90,5989.90,81
2004/12/28,12:24:00,5992.49,5992.49,5992.49,5992.49,93
2004/12/28,12:25:00,5992.23,5992.23,5992.23,5992.23,68
2004/12/28,12:26:00,5991.47,5991.47,5991.47,5991.47,63
2004/12/28,12:27:00,5997.48,5997.48,5997.48,5997.48,88
2004/12/28,12:28:00,5993.29,5993.29,5993.29,5993.29,117
2004/12/28,12:29:00,5998.00,5998.00,5998.00,5998.00,62
2004/12/28,12:30:00,5999.15,5999.15,5999.15,5999.15,83
2004/12/28,12:31:00,5996.60,5996.60,5996.60,5996.60,94
2004/12/28,12:32:00,5998.20,5998.20,5998.20,5998.20,125
2004/12/28,12:33:00,5995.99,5995.99,5995.99,5995.99,111
2004/12/28,12:34:00,5997.18,5997.18,5997.18,5997.18,84
2004/12/28,12:35:00,5996.97,5996.97,5996.97,5996.97,85
2004/12/28,12:36:00,5998.74,5998.74,5998.74,5998.74,95
2004/12/28,12:37:00,5999.98,5999.98,5999.98,5999.98,65
2004/12/28,12:38:00,6000.41,6000.41,6000.41,6000.41,103
2004/12/28,12:39:00,6003.17,6003.17,6003.17,6003.17,103
2004/12/28,12:40:00,6001.31,6001.31,6001.31,6001.31,94
2004/12/28,12:41:00,6000.61,6000.61,6000.61,6000.61,107
2004/12/28,12:42:00,6001.81,6001.81,6001.81,6001.81,101
2004/12/28,12:43:00,5996.67,5996.67,5996.67,5996.67,100
2004/12/28,12:44:00,6004.28,6004.28,6004.28,6004.28,67
2004/12/28,12:45:00,6003.03,6003.03,6003.03,6003.03,74
2004/12/28,12:46:00,6004.99,6004.99,6004.99,6004.99,102
2004/12/28,12:47:00,5995.71,5995.71,5995.71,5995.71,66
2004/12/28,12:48:00,5994.93,5994.93,5994.93,5994.93,66
2004/12/28,12:49:00,6000.99,6000.99,6000.99,6000.99,90
2004/12/28,12:50:00,5995.94,5995.94,5995.94,5995.94,126
2004/12/28,12:51:00,5995.24,5995.24,5995.24,5995.24,129
2004/12/28,12:52:00,5999.69,5999.69,5999.69,5999.69,111
2004/12/28,12:53:00,5993.58,5993.58,5993.58,5993.58,79
2004/12/28,12:54:00,5995.33,5995.33,5995.33,5995.33,117
2004/12/28,12:55:00,5995.32,5995.32,5995.32,5995.32,108
2004/12/28,12:56:00,6004.64,6004.64,6004.64,6004.64,104
2004/12/28,12:57:00,5998.48,5998.48,5998.48,5998.48,86
2004/12/28,12:58:00,6001.41,6001.41,6001.41,6001.41,112
2004/12/28,12:59:00,5997.37,5997.37,5997.37,5997.37,127
2004/12/28,13:00:00,5997.73,5997.73,5997.73,5997.73,111
2004/12/28,13:01:00,5999.73,5999.73,5999.73,5999.73,87
2004/12/28,13:02:00,6000.50,6000.50,6000.50,6000.50,110
2004/12/28,13:03:00,6001.05,6001.05,6001.05,6001.05,111
2004/12/28,13:04:00,5997.36,5997.36,5997.36,5997.36,110
2004/12/28,13:05:00,5999.12,5999.12,5999.12,5999.12,158
2004/12/28,13:06:00,5998.11,5998.11,5998.11,5998.11,146
2004/12/28,13:07:00,6000.00,6000.00,6000.00,6000.00,109
2004/12/28,13:08:00,5999.03,5999.03,5999.03,5999.03,131
2004/12/28,13:09:00,5998.38,5998.38,5998.38,5998.38,152
2004/12/28,13:10:00,5996.29,5996.29,5996.29,5996.29,102
2004/12/28,13:11:00,6003.01,6003.01,6003.01,6003.01,143
2004/12/28,13:12:00,6003.04,6003.04,6003.04,6003.04,136
2004/12/28,13:13:00,5997.99,5997.99,5997.99,5997.99,113
2004/12/28,13:14:00,5998.09,5998.09,5998.09,5998.09,115
2004/12/28,13:15:00,5997.89,5997.89,5997.89,5997.89,103
2004/12/28,13:16:00,6001.85,6001.85,6001.85,6001.85,129
2004/12/28,13:17:00,5997.31,5997.31,5997.31,5997.31,112
2004/12/28,13:18:00,5999.57,5999.57,5999.57,5999.57,158
2004/12/28,13:19:00,5994.60,5994.60,5994.60,5994.60,126
2004/12/28,13:20:00,5993.87,5993.87,5993.87,5993.87,232
2004/12/28,13:21:00,5994.76,5994.76,5994.76,5994.76,188
2004/12/28,13:22:00,5994.24,5994.24,5994.24,5994.24,201
2004/12/28,13:23:00,5994.30,5994.30,5994.30,5994.30,186
2004/12/28,13:24:00,5995.92,5995.92,5995.92,5995.92,234
2004/12/28,13:25:00,5999.52,5999.52,5999.52,5999.52,297
2004/12/28,13:26:00,5999.52,5999.52,5999.52,5999.52,0
2004/12/28,13:27:00,5999.52,5999.52,5999.52,5999.52,0
2004/12/28,13:28:00,5999.52,5999.52,5999.52,5999.52,0
2004/12/28,13:29:00,5999.52,5999.52,5999.52,5999.52,0
2004/12/28,13:30:00,6000.57,6000.57,6000.57,6000.57,3584
2004/12/29,09:00:00,6000.57,6000.57,6000.57,6000.57,50
2004/12/29,09:01:00,6038.14,6038.14,6038.14,6038.14,2250
2004/12/29,09:02:00,6051.70,6051.70,6051.70,6051.70,942
2004/12/29,09:03:00,6058.24,6058.24,6058.24,6058.24,876
2004/12/29,09:04:00,6064.05,6064.05,6064.05,6064.05,767
2004/12/29,09:05:00,6059.30,6059.30,6059.30,6059.30,726
2004/12/29,09:06:00,6056.90,6056.90,6056.90,6056.90,672
2004/12/29,09:07:00,6056.22,6056.22,6056.22,6056.22,592
2004/12/29,09:08:00,6059.61,6059.61,6059.61,6059.61,470
2004/12/29,09:09:00,6060.40,6060.40,6060.40,6060.40,427
2004/12/29,09:10:00,6062.13,6062.13,6062.13,6062.13,460
2004/12/29,09:11:00,6066.05,6066.05,6066.05,6066.05,782
2004/12/29,09:12:00,6070.63,6070.63,6070.63,6070.63,821
2004/12/29,09:13:00,6074.30,6074.30,6074.30,6074.30,825
2004/12/29,09:14:00,6072.28,6072.28,6072.28,6072.28,893
2004/12/29,09:15:00,6074.85,6074.85,6074.85,6074.85,754
2004/12/29,09:16:00,6075.71,6075.71,6075.71,6075.71,605
2004/12/29,09:17:00,6072.80,6072.80,6072.80,6072.80,542
2004/12/29,09:18:00,6070.16,6070.16,6070.16,6070.16,426
2004/12/29,09:19:00,6072.59,6072.59,6072.59,6072.59,428
2004/12/29,09:20:00,6070.84,6070.84,6070.84,6070.84,448
2004/12/29,09:21:00,6064.02,6064.02,6064.02,6064.02,394
2004/12/29,09:22:00,6065.47,6065.47,6065.47,6065.47,430
2004/12/29,09:23:00,6064.84,6064.84,6064.84,6064.84,440
2004/12/29,09:24:00,6062.30,6062.30,6062.30,6062.30,354
2004/12/29,09:25:00,6060.35,6060.35,6060.35,6060.35,314
2004/12/29,09:26:00,6059.34,6059.34,6059.34,6059.34,290
2004/12/29,09:27:00,6055.70,6055.70,6055.70,6055.70,252
2004/12/29,09:28:00,6065.55,6065.55,6065.55,6065.55,492
2004/12/29,09:29:00,6066.06,6066.06,6066.06,6066.06,422
2004/12/29,09:30:00,6062.38,6062.38,6062.38,6062.38,437
2004/12/29,09:31:00,6069.67,6069.67,6069.67,6069.67,465
2004/12/29,09:32:00,6074.51,6074.51,6074.51,6074.51,717
2004/12/29,09:33:00,6077.52,6077.52,6077.52,6077.52,626
2004/12/29,09:34:00,6077.47,6077.47,6077.47,6077.47,528
2004/12/29,09:35:00,6072.63,6072.63,6072.63,6072.63,469
2004/12/29,09:36:00,6077.78,6077.78,6077.78,6077.78,469
2004/12/29,09:37:00,6076.68,6076.68,6076.68,6076.68,437
2004/12/29,09:38:00,6076.39,6076.39,6076.39,6076.39,496
2004/12/29,09:39:00,6078.07,6078.07,6078.07,6078.07,346
2004/12/29,09:40:00,6077.86,6077.86,6077.86,6077.86,325
2004/12/29,09:41:00,6078.78,6078.78,6078.78,6078.78,438
2004/12/29,09:42:00,6079.61,6079.61,6079.61,6079.61,376
2004/12/29,09:43:00,6080.94,6080.94,6080.94,6080.94,467
2004/12/29,09:44:00,6080.98,6080.98,6080.98,6080.98,460
2004/12/29,09:45:00,6083.32,6083.32,6083.32,6083.32,501
2004/12/29,09:46:00,6082.94,6082.94,6082.94,6082.94,470
2004/12/29,09:47:00,6081.33,6081.33,6081.33,6081.33,380
2004/12/29,09:48:00,6082.38,6082.38,6082.38,6082.38,375
2004/12/29,09:49:00,6083.51,6083.51,6083.51,6083.51,462
2004/12/29,09:50:00,6085.69,6085.69,6085.69,6085.69,388
2004/12/29,09:51:00,6082.66,6082.66,6082.66,6082.66,479
2004/12/29,09:52:00,6083.24,6083.24,6083.24,6083.24,465
2004/12/29,09:53:00,6089.42,6089.42,6089.42,6089.42,421
2004/12/29,09:54:00,6081.33,6081.33,6081.33,6081.33,493
2004/12/29,09:55:00,6085.01,6085.01,6085.01,6085.01,370
2004/12/29,09:56:00,6084.60,6084.60,6084.60,6084.60,370
2004/12/29,09:57:00,6082.48,6082.48,6082.48,6082.48,301
2004/12/29,09:58:00,6079.38,6079.38,6079.38,6079.38,280
2004/12/29,09:59:00,6081.19,6081.19,6081.19,6081.19,408
2004/12/29,10:00:00,6079.84,6079.84,6079.84,6079.84,387
2004/12/29,10:01:00,6079.75,6079.75,6079.75,6079.75,466
2004/12/29,10:02:00,6082.47,6082.47,6082.47,6082.47,349
2004/12/29,10:03:00,6079.24,6079.24,6079.24,6079.24,374
2004/12/29,10:04:00,6081.79,6081.79,6081.79,6081.79,216
2004/12/29,10:05:00,6080.32,6080.32,6080.32,6080.32,270
2004/12/29,10:06:00,6080.62,6080.62,6080.62,6080.62,189
2004/12/29,10:07:00,6073.57,6073.57,6073.57,6073.57,207
2004/12/29,10:08:00,6077.03,6077.03,6077.03,6077.03,235
2004/12/29,10:09:00,6075.84,6075.84,6075.84,6075.84,214
2004/12/29,10:10:00,6076.05,6076.05,6076.05,6076.05,260
2004/12/29,10:11:00,6073.52,6073.52,6073.52,6073.52,235
2004/12/29,10:12:00,6068.43,6068.43,6068.43,6068.43,245
2004/12/29,10:13:00,6073.50,6073.50,6073.50,6073.50,283
2004/12/29,10:14:00,6075.70,6075.70,6075.70,6075.70,233
2004/12/29,10:15:00,6071.71,6071.71,6071.71,6071.71,245
2004/12/29,10:16:00,6076.02,6076.02,6076.02,6076.02,216
2004/12/29,10:17:00,6075.40,6075.40,6075.40,6075.40,229
2004/12/29,10:18:00,6077.02,6077.02,6077.02,6077.02,248
2004/12/29,10:19:00,6080.40,6080.40,6080.40,6080.40,335
2004/12/29,10:20:00,6075.95,6075.95,6075.95,6075.95,257
2004/12/29,10:21:00,6079.60,6079.60,6079.60,6079.60,262
2004/12/29,10:22:00,6077.90,6077.90,6077.90,6077.90,256
2004/12/29,10:23:00,6077.28,6077.28,6077.28,6077.28,271
2004/12/29,10:24:00,6073.50,6073.50,6073.50,6073.50,214
2004/12/29,10:25:00,6072.63,6072.63,6072.63,6072.63,267
2004/12/29,10:26:00,6077.75,6077.75,6077.75,6077.75,254
2004/12/29,10:27:00,6076.28,6076.28,6076.28,6076.28,179
2004/12/29,10:28:00,6075.25,6075.25,6075.25,6075.25,189
2004/12/29,10:29:00,6074.58,6074.58,6074.58,6074.58,178
2004/12/29,10:30:00,6078.48,6078.48,6078.48,6078.48,190
2004/12/29,10:31:00,6077.92,6077.92,6077.92,6077.92,184
2004/12/29,10:32:00,6077.02,6077.02,6077.02,6077.02,160
2004/12/29,10:33:00,6076.60,6076.60,6076.60,6076.60,148
2004/12/29,10:34:00,6075.77,6075.77,6075.77,6075.77,174
2004/12/29,10:35:00,6074.47,6074.47,6074.47,6074.47,179
2004/12/29,10:36:00,6076.78,6076.78,6076.78,6076.78,176
2004/12/29,10:37:00,6075.35,6075.35,6075.35,6075.35,198
2004/12/29,10:38:00,6073.08,6073.08,6073.08,6073.08,178
2004/12/29,10:39:00,6077.49,6077.49,6077.49,6077.49,251
2004/12/29,10:40:00,6073.30,6073.30,6073.30,6073.30,284
2004/12/29,10:41:00,6071.88,6071.88,6071.88,6071.88,266
2004/12/29,10:42:00,6076.05,6076.05,6076.05,6076.05,265
2004/12/29,10:43:00,6074.22,6074.22,6074.22,6074.22,248
2004/12/29,10:44:00,6077.58,6077.58,6077.58,6077.58,168
2004/12/29,10:45:00,6078.78,6078.78,6078.78,6078.78,181
2004/12/29,10:46:00,6080.70,6080.70,6080.70,6080.70,218
2004/12/29,10:47:00,6081.90,6081.90,6081.90,6081.90,231
2004/12/29,10:48:00,6079.76,6079.76,6079.76,6079.76,322
2004/12/29,10:49:00,6083.11,6083.11,6083.11,6083.11,313
2004/12/29,10:50:00,6081.87,6081.87,6081.87,6081.87,359
2004/12/29,10:51:00,6082.53,6082.53,6082.53,6082.53,429
2004/12/29,10:52:00,6083.61,6083.61,6083.61,6083.61,307
2004/12/29,10:53:00,6086.85,6086.85,6086.85,6086.85,371
2004/12/29,10:54:00,6086.86,6086.86,6086.86,6086.86,627
2004/12/29,10:55:00,6087.50,6087.50,6087.50,6087.50,433
2004/12/29,10:56:00,6089.46,6089.46,6089.46,6089.46,383
2004/12/29,10:57:00,6086.66,6086.66,6086.66,6086.66,341
2004/12/29,10:58:00,6088.16,6088.16,6088.16,6088.16,272
2004/12/29,10:59:00,6085.75,6085.75,6085.75,6085.75,261
2004/12/29,11:00:00,6084.60,6084.60,6084.60,6084.60,182
2004/12/29,11:01:00,6085.54,6085.54,6085.54,6085.54,199
2004/12/29,11:02:00,6082.82,6082.82,6082.82,6082.82,212
2004/12/29,11:03:00,6083.37,6083.37,6083.37,6083.37,188
2004/12/29,11:04:00,6086.49,6086.49,6086.49,6086.49,278
2004/12/29,11:05:00,6087.07,6087.07,6087.07,6087.07,204
2004/12/29,11:06:00,6083.59,6083.59,6083.59,6083.59,145
2004/12/29,11:07:00,6085.23,6085.23,6085.23,6085.23,182
2004/12/29,11:08:00,6082.13,6082.13,6082.13,6082.13,157
2004/12/29,11:09:00,6086.37,6086.37,6086.37,6086.37,193
2004/12/29,11:10:00,6086.93,6086.93,6086.93,6086.93,189
2004/12/29,11:11:00,6085.07,6085.07,6085.07,6085.07,161
2004/12/29,11:12:00,6087.17,6087.17,6087.17,6087.17,215
2004/12/29,11:13:00,6087.53,6087.53,6087.53,6087.53,178
2004/12/29,11:14:00,6087.10,6087.10,6087.10,6087.10,225
2004/12/29,11:15:00,6090.50,6090.50,6090.50,6090.50,291
2004/12/29,11:16:00,6090.76,6090.76,6090.76,6090.76,309
2004/12/29,11:17:00,6096.03,6096.03,6096.03,6096.03,364
2004/12/29,11:18:00,6093.58,6093.58,6093.58,6093.58,373
2004/12/29,11:19:00,6096.73,6096.73,6096.73,6096.73,317
2004/12/29,11:20:00,6099.72,6099.72,6099.72,6099.72,467
2004/12/29,11:21:00,6093.38,6093.38,6093.38,6093.38,396
2004/12/29,11:22:00,6096.49,6096.49,6096.49,6096.49,436
2004/12/29,11:23:00,6097.33,6097.33,6097.33,6097.33,460
2004/12/29,11:24:00,6102.78,6102.78,6102.78,6102.78,410
2004/12/29,11:25:00,6094.81,6094.81,6094.81,6094.81,402
2004/12/29,11:26:00,6094.59,6094.59,6094.59,6094.59,363
2004/12/29,11:27:00,6096.35,6096.35,6096.35,6096.35,293
2004/12/29,11:28:00,6095.34,6095.34,6095.34,6095.34,313
2004/12/29,11:29:00,6094.02,6094.02,6094.02,6094.02,319
2004/12/29,11:30:00,6092.92,6092.92,6092.92,6092.92,208
2004/12/29,11:31:00,6093.24,6093.24,6093.24,6093.24,196
2004/12/29,11:32:00,6092.79,6092.79,6092.79,6092.79,162
2004/12/29,11:33:00,6090.58,6090.58,6090.58,6090.58,245
2004/12/29,11:34:00,6092.72,6092.72,6092.72,6092.72,252
2004/12/29,11:35:00,6088.32,6088.32,6088.32,6088.32,217
2004/12/29,11:36:00,6094.32,6094.32,6094.32,6094.32,380
2004/12/29,11:37:00,6088.85,6088.85,6088.85,6088.85,224
2004/12/29,11:38:00,6089.80,6089.80,6089.80,6089.80,186
2004/12/29,11:39:00,6090.47,6090.47,6090.47,6090.47,200
2004/12/29,11:40:00,6089.23,6089.23,6089.23,6089.23,149
2004/12/29,11:41:00,6085.93,6085.93,6085.93,6085.93,141
2004/12/29,11:42:00,6086.29,6086.29,6086.29,6086.29,117
2004/12/29,11:43:00,6087.88,6087.88,6087.88,6087.88,179
2004/12/29,11:44:00,6086.33,6086.33,6086.33,6086.33,161
2004/12/29,11:45:00,6085.96,6085.96,6085.96,6085.96,176
2004/12/29,11:46:00,6084.96,6084.96,6084.96,6084.96,149
2004/12/29,11:47:00,6085.52,6085.52,6085.52,6085.52,156
2004/12/29,11:48:00,6095.06,6095.06,6095.06,6095.06,169
2004/12/29,11:49:00,6087.04,6087.04,6087.04,6087.04,188
2004/12/29,11:50:00,6086.75,6086.75,6086.75,6086.75,129
2004/12/29,11:51:00,6091.03,6091.03,6091.03,6091.03,126
2004/12/29,11:52:00,6084.89,6084.89,6084.89,6084.89,161
2004/12/29,11:53:00,6087.25,6087.25,6087.25,6087.25,180
2004/12/29,11:54:00,6088.19,6088.19,6088.19,6088.19,169
2004/12/29,11:55:00,6089.44,6089.44,6089.44,6089.44,179
2004/12/29,11:56:00,6088.00,6088.00,6088.00,6088.00,166
2004/12/29,11:57:00,6087.81,6087.81,6087.81,6087.81,141
2004/12/29,11:58:00,6088.65,6088.65,6088.65,6088.65,106
2004/12/29,11:59:00,6090.80,6090.80,6090.80,6090.80,150
2004/12/29,12:00:00,6087.98,6087.98,6087.98,6087.98,137
2004/12/29,12:01:00,6091.47,6091.47,6091.47,6091.47,175
2004/12/29,12:02:00,6090.63,6090.63,6090.63,6090.63,186
2004/12/29,12:03:00,6090.38,6090.38,6090.38,6090.38,292
2004/12/29,12:04:00,6094.33,6094.33,6094.33,6094.33,282
2004/12/29,12:05:00,6094.44,6094.44,6094.44,6094.44,228
2004/12/29,12:06:00,6093.36,6093.36,6093.36,6093.36,152
2004/12/29,12:07:00,6093.46,6093.46,6093.46,6093.46,140
2004/12/29,12:08:00,6092.24,6092.24,6092.24,6092.24,190
2004/12/29,12:09:00,6093.52,6093.52,6093.52,6093.52,154
2004/12/29,12:10:00,6097.82,6097.82,6097.82,6097.82,148
2004/12/29,12:11:00,6097.00,6097.00,6097.00,6097.00,197
2004/12/29,12:12:00,6096.62,6096.62,6096.62,6096.62,201
2004/12/29,12:13:00,6097.19,6097.19,6097.19,6097.19,126
2004/12/29,12:14:00,6091.60,6091.60,6091.60,6091.60,237
2004/12/29,12:15:00,6095.65,6095.65,6095.65,6095.65,188
2004/12/29,12:16:00,6093.67,6093.67,6093.67,6093.67,217
2004/12/29,12:17:00,6096.74,6096.74,6096.74,6096.74,264
2004/12/29,12:18:00,6096.10,6096.10,6096.10,6096.10,424
2004/12/29,12:19:00,6091.83,6091.83,6091.83,6091.83,399
2004/12/29,12:20:00,6098.29,6098.29,6098.29,6098.29,332
2004/12/29,12:21:00,6093.95,6093.95,6093.95,6093.95,249
2004/12/29,12:22:00,6097.05,6097.05,6097.05,6097.05,236
2004/12/29,12:23:00,6096.57,6096.57,6096.57,6096.57,244
2004/12/29,12:24:00,6091.06,6091.06,6091.06,6091.06,245
2004/12/29,12:25:00,6093.77,6093.77,6093.77,6093.77,158
2004/12/29,12:26:00,6090.35,6090.35,6090.35,6090.35,258
2004/12/29,12:27:00,6092.57,6092.57,6092.57,6092.57,184
2004/12/29,12:28:00,6093.27,6093.27,6093.27,6093.27,209
2004/12/29,12:29:00,6092.32,6092.32,6092.32,6092.32,225
2004/12/29,12:30:00,6092.24,6092.24,6092.24,6092.24,217
2004/12/29,12:31:00,6092.37,6092.37,6092.37,6092.37,244
2004/12/29,12:32:00,6090.34,6090.34,6090.34,6090.34,170
2004/12/29,12:33:00,6090.97,6090.97,6090.97,6090.97,181
2004/12/29,12:34:00,6087.60,6087.60,6087.60,6087.60,148
2004/12/29,12:35:00,6089.17,6089.17,6089.17,6089.17,188
2004/12/29,12:36:00,6089.19,6089.19,6089.19,6089.19,180
2004/12/29,12:37:00,6090.11,6090.11,6090.11,6090.11,180
2004/12/29,12:38:00,6090.92,6090.92,6090.92,6090.92,198
2004/12/29,12:39:00,6093.19,6093.19,6093.19,6093.19,156
2004/12/29,12:40:00,6089.04,6089.04,6089.04,6089.04,130
2004/12/29,12:41:00,6093.11,6093.11,6093.11,6093.11,126
2004/12/29,12:42:00,6090.54,6090.54,6090.54,6090.54,148
2004/12/29,12:43:00,6089.23,6089.23,6089.23,6089.23,179
2004/12/29,12:44:00,6092.51,6092.51,6092.51,6092.51,184
2004/12/29,12:45:00,6092.95,6092.95,6092.95,6092.95,164
2004/12/29,12:46:00,6088.02,6088.02,6088.02,6088.02,216
2004/12/29,12:47:00,6092.65,6092.65,6092.65,6092.65,166
2004/12/29,12:48:00,6087.72,6087.72,6087.72,6087.72,222
2004/12/29,12:49:00,6092.19,6092.19,6092.19,6092.19,223
2004/12/29,12:50:00,6090.98,6090.98,6090.98,6090.98,193
2004/12/29,12:51:00,6090.15,6090.15,6090.15,6090.15,190
2004/12/29,12:52:00,6090.07,6090.07,6090.07,6090.07,164
2004/12/29,12:53:00,6088.34,6088.34,6088.34,6088.34,201
2004/12/29,12:54:00,6088.27,6088.27,6088.27,6088.27,156
2004/12/29,12:55:00,6093.87,6093.87,6093.87,6093.87,202
2004/12/29,12:56:00,6093.00,6093.00,6093.00,6093.00,267
2004/12/29,12:57:00,6096.01,6096.01,6096.01,6096.01,344
2004/12/29,12:58:00,6093.25,6093.25,6093.25,6093.25,245
2004/12/29,12:59:00,6093.58,6093.58,6093.58,6093.58,205
2004/12/29,13:00:00,6102.89,6102.89,6102.89,6102.89,260
2004/12/29,13:01:00,6096.10,6096.10,6096.10,6096.10,244
2004/12/29,13:02:00,6100.98,6100.98,6100.98,6100.98,254
2004/12/29,13:03:00,6098.43,6098.43,6098.43,6098.43,258
2004/12/29,13:04:00,6095.12,6095.12,6095.12,6095.12,266
2004/12/29,13:05:00,6094.27,6094.27,6094.27,6094.27,254
2004/12/29,13:06:00,6100.79,6100.79,6100.79,6100.79,274
2004/12/29,13:07:00,6092.35,6092.35,6092.35,6092.35,284
2004/12/29,13:08:00,6092.78,6092.78,6092.78,6092.78,425
2004/12/29,13:09:00,6092.27,6092.27,6092.27,6092.27,332
2004/12/29,13:10:00,6093.52,6093.52,6093.52,6093.52,293
2004/12/29,13:11:00,6091.32,6091.32,6091.32,6091.32,324
2004/12/29,13:12:00,6102.84,6102.84,6102.84,6102.84,291
2004/12/29,13:13:00,6098.13,6098.13,6098.13,6098.13,319
2004/12/29,13:14:00,6097.29,6097.29,6097.29,6097.29,275
2004/12/29,13:15:00,6091.54,6091.54,6091.54,6091.54,282
2004/12/29,13:16:00,6090.61,6090.61,6090.61,6090.61,381
2004/12/29,13:17:00,6093.68,6093.68,6093.68,6093.68,279
2004/12/29,13:18:00,6091.15,6091.15,6091.15,6091.15,358
2004/12/29,13:19:00,6094.63,6094.63,6094.63,6094.63,327
2004/12/29,13:20:00,6091.91,6091.91,6091.91,6091.91,321
2004/12/29,13:21:00,6092.91,6092.91,6092.91,6092.91,400
2004/12/29,13:22:00,6094.92,6094.92,6094.92,6094.92,307
2004/12/29,13:23:00,6089.19,6089.19,6089.19,6089.19,479
2004/12/29,13:24:00,6090.28,6090.28,6090.28,6090.28,537
2004/12/29,13:25:00,6087.43,6087.43,6087.43,6087.43,547
2004/12/29,13:26:00,6087.43,6087.43,6087.43,6087.43,0
2004/12/29,13:27:00,6087.43,6087.43,6087.43,6087.43,0
2004/12/29,13:28:00,6087.43,6087.43,6087.43,6087.43,0
2004/12/29,13:29:00,6087.43,6087.43,6087.43,6087.43,0
2004/12/29,13:30:00,6088.49,6088.49,6088.49,6088.49,4943
2004/12/30,09:00:00,6088.49,6088.49,6088.49,6088.49,62
2004/12/30,09:01:00,6109.98,6109.98,6109.98,6109.98,1587
2004/12/30,09:02:00,6114.60,6114.60,6114.60,6114.60,607
2004/12/30,09:03:00,6116.27,6116.27,6116.27,6116.27,499
2004/12/30,09:04:00,6117.66,6117.66,6117.66,6117.66,689
2004/12/30,09:05:00,6116.54,6116.54,6116.54,6116.54,543
2004/12/30,09:06:00,6114.74,6114.74,6114.74,6114.74,645
2004/12/30,09:07:00,6106.46,6106.46,6106.46,6106.46,587
2004/12/30,09:08:00,6102.18,6102.18,6102.18,6102.18,569
2004/12/30,09:09:00,6108.39,6108.39,6108.39,6108.39,538
2004/12/30,09:10:00,6109.31,6109.31,6109.31,6109.31,586
2004/12/30,09:11:00,6108.06,6108.06,6108.06,6108.06,475
2004/12/30,09:12:00,6112.69,6112.69,6112.69,6112.69,441
2004/12/30,09:13:00,6109.67,6109.67,6109.67,6109.67,453
2004/12/30,09:14:00,6110.79,6110.79,6110.79,6110.79,397
2004/12/30,09:15:00,6107.44,6107.44,6107.44,6107.44,458
2004/12/30,09:16:00,6106.63,6106.63,6106.63,6106.63,400
2004/12/30,09:17:00,6102.47,6102.47,6102.47,6102.47,311
2004/12/30,09:18:00,6103.73,6103.73,6103.73,6103.73,439
2004/12/30,09:19:00,6097.28,6097.28,6097.28,6097.28,402
2004/12/30,09:20:00,6096.28,6096.28,6096.28,6096.28,370
2004/12/30,09:21:00,6094.17,6094.17,6094.17,6094.17,426
2004/12/30,09:22:00,6094.19,6094.19,6094.19,6094.19,418
2004/12/30,09:23:00,6091.29,6091.29,6091.29,6091.29,555
2004/12/30,09:24:00,6088.70,6088.70,6088.70,6088.70,444
2004/12/30,09:25:00,6090.48,6090.48,6090.48,6090.48,382
2004/12/30,09:26:00,6089.78,6089.78,6089.78,6089.78,304
2004/12/30,09:27:00,6094.30,6094.30,6094.30,6094.30,329
2004/12/30,09:28:00,6090.92,6090.92,6090.92,6090.92,292
2004/12/30,09:29:00,6089.59,6089.59,6089.59,6089.59,324
2004/12/30,09:30:00,6097.11,6097.11,6097.11,6097.11,282
2004/12/30,09:31:00,6089.43,6089.43,6089.43,6089.43,349
2004/12/30,09:32:00,6098.26,6098.26,6098.26,6098.26,282
2004/12/30,09:33:00,6091.51,6091.51,6091.51,6091.51,221
2004/12/30,09:34:00,6099.25,6099.25,6099.25,6099.25,238
2004/12/30,09:35:00,6101.96,6101.96,6101.96,6101.96,222
2004/12/30,09:36:00,6108.52,6108.52,6108.52,6108.52,249
2004/12/30,09:37:00,6105.27,6105.27,6105.27,6105.27,320
2004/12/30,09:38:00,6107.17,6107.17,6107.17,6107.17,233
2004/12/30,09:39:00,6107.96,6107.96,6107.96,6107.96,241
2004/12/30,09:40:00,6101.43,6101.43,6101.43,6101.43,247
2004/12/30,09:41:00,6102.80,6102.80,6102.80,6102.80,264
2004/12/30,09:42:00,6112.17,6112.17,6112.17,6112.17,266
2004/12/30,09:43:00,6109.76,6109.76,6109.76,6109.76,254
2004/12/30,09:44:00,6111.52,6111.52,6111.52,6111.52,286
2004/12/30,09:45:00,6111.88,6111.88,6111.88,6111.88,307
2004/12/30,09:46:00,6106.52,6106.52,6106.52,6106.52,352
2004/12/30,09:47:00,6108.20,6108.20,6108.20,6108.20,345
2004/12/30,09:48:00,6112.77,6112.77,6112.77,6112.77,305
2004/12/30,09:49:00,6115.48,6115.48,6115.48,6115.48,313
2004/12/30,09:50:00,6114.28,6114.28,6114.28,6114.28,367
2004/12/30,09:51:00,6111.78,6111.78,6111.78,6111.78,348
2004/12/30,09:52:00,6111.46,6111.46,6111.46,6111.46,290
2004/12/30,09:53:00,6112.12,6112.12,6112.12,6112.12,236
2004/12/30,09:54:00,6112.76,6112.76,6112.76,6112.76,293
2004/12/30,09:55:00,6110.70,6110.70,6110.70,6110.70,248
2004/12/30,09:56:00,6109.39,6109.39,6109.39,6109.39,252
2004/12/30,09:57:00,6110.21,6110.21,6110.21,6110.21,264
2004/12/30,09:58:00,6111.89,6111.89,6111.89,6111.89,266
2004/12/30,09:59:00,6103.69,6103.69,6103.69,6103.69,236
2004/12/30,10:00:00,6108.14,6108.14,6108.14,6108.14,242
2004/12/30,10:01:00,6106.90,6106.90,6106.90,6106.90,205
2004/12/30,10:02:00,6102.45,6102.45,6102.45,6102.45,225
2004/12/30,10:03:00,6105.06,6105.06,6105.06,6105.06,209
2004/12/30,10:04:00,6101.90,6101.90,6101.90,6101.90,264
2004/12/30,10:05:00,6099.30,6099.30,6099.30,6099.30,201
2004/12/30,10:06:00,6104.61,6104.61,6104.61,6104.61,213
2004/12/30,10:07:00,6104.82,6104.82,6104.82,6104.82,230
2004/12/30,10:08:00,6105.04,6105.04,6105.04,6105.04,168
2004/12/30,10:09:00,6102.53,6102.53,6102.53,6102.53,174
2004/12/30,10:10:00,6103.58,6103.58,6103.58,6103.58,176
2004/12/30,10:11:00,6100.04,6100.04,6100.04,6100.04,277
2004/12/30,10:12:00,6096.95,6096.95,6096.95,6096.95,191
2004/12/30,10:13:00,6100.15,6100.15,6100.15,6100.15,279
2004/12/30,10:14:00,6095.84,6095.84,6095.84,6095.84,291
2004/12/30,10:15:00,6093.26,6093.26,6093.26,6093.26,321
2004/12/30,10:16:00,6093.48,6093.48,6093.48,6093.48,337
2004/12/30,10:17:00,6094.61,6094.61,6094.61,6094.61,314
2004/12/30,10:18:00,6089.00,6089.00,6089.00,6089.00,288
2004/12/30,10:19:00,6091.92,6091.92,6091.92,6091.92,243
2004/12/30,10:20:00,6094.13,6094.13,6094.13,6094.13,258
2004/12/30,10:21:00,6087.32,6087.32,6087.32,6087.32,181
2004/12/30,10:22:00,6088.58,6088.58,6088.58,6088.58,146
2004/12/30,10:23:00,6091.35,6091.35,6091.35,6091.35,152
2004/12/30,10:24:00,6089.73,6089.73,6089.73,6089.73,163
2004/12/30,10:25:00,6088.35,6088.35,6088.35,6088.35,135
2004/12/30,10:26:00,6097.99,6097.99,6097.99,6097.99,134
2004/12/30,10:27:00,6090.35,6090.35,6090.35,6090.35,165
2004/12/30,10:28:00,6098.02,6098.02,6098.02,6098.02,139
2004/12/30,10:29:00,6096.34,6096.34,6096.34,6096.34,146
2004/12/30,10:30:00,6094.77,6094.77,6094.77,6094.77,125
2004/12/30,10:31:00,6091.08,6091.08,6091.08,6091.08,121
2004/12/30,10:32:00,6094.29,6094.29,6094.29,6094.29,90
2004/12/30,10:33:00,6097.30,6097.30,6097.30,6097.30,130
2004/12/30,10:34:00,6096.09,6096.09,6096.09,6096.09,127
2004/12/30,10:35:00,6093.33,6093.33,6093.33,6093.33,184
2004/12/30,10:36:00,6098.32,6098.32,6098.32,6098.32,128
2004/12/30,10:37:00,6093.29,6093.29,6093.29,6093.29,122
2004/12/30,10:38:00,6093.02,6093.02,6093.02,6093.02,115
2004/12/30,10:39:00,6096.94,6096.94,6096.94,6096.94,93
2004/12/30,10:40:00,6090.72,6090.72,6090.72,6090.72,205
2004/12/30,10:41:00,6090.34,6090.34,6090.34,6090.34,133
2004/12/30,10:42:00,6096.10,6096.10,6096.10,6096.10,138
2004/12/30,10:43:00,6091.14,6091.14,6091.14,6091.14,152
2004/12/30,10:44:00,6098.07,6098.07,6098.07,6098.07,213
2004/12/30,10:45:00,6102.80,6102.80,6102.80,6102.80,131
2004/12/30,10:46:00,6097.15,6097.15,6097.15,6097.15,165
2004/12/30,10:47:00,6104.15,6104.15,6104.15,6104.15,149
2004/12/30,10:48:00,6102.88,6102.88,6102.88,6102.88,172
2004/12/30,10:49:00,6105.63,6105.63,6105.63,6105.63,162
2004/12/30,10:50:00,6102.93,6102.93,6102.93,6102.93,186
2004/12/30,10:51:00,6101.48,6101.48,6101.48,6101.48,235
2004/12/30,10:52:00,6103.85,6103.85,6103.85,6103.85,201
2004/12/30,10:53:00,6105.30,6105.30,6105.30,6105.30,156
2004/12/30,10:54:00,6103.40,6103.40,6103.40,6103.40,167
2004/12/30,10:55:00,6104.59,6104.59,6104.59,6104.59,168
2004/12/30,10:56:00,6104.25,6104.25,6104.25,6104.25,152
2004/12/30,10:57:00,6105.27,6105.27,6105.27,6105.27,222
2004/12/30,10:58:00,6101.41,6101.41,6101.41,6101.41,146
2004/12/30,10:59:00,6106.66,6106.66,6106.66,6106.66,188
2004/12/30,11:00:00,6098.30,6098.30,6098.30,6098.30,143
2004/12/30,11:01:00,6107.84,6107.84,6107.84,6107.84,183
2004/12/30,11:02:00,6100.59,6100.59,6100.59,6100.59,253
2004/12/30,11:03:00,6107.17,6107.17,6107.17,6107.17,178
2004/12/30,11:04:00,6107.24,6107.24,6107.24,6107.24,132
2004/12/30,11:05:00,6107.06,6107.06,6107.06,6107.06,161
2004/12/30,11:06:00,6110.85,6110.85,6110.85,6110.85,210
2004/12/30,11:07:00,6103.35,6103.35,6103.35,6103.35,133
2004/12/30,11:08:00,6111.28,6111.28,6111.28,6111.28,456
2004/12/30,11:09:00,6108.23,6108.23,6108.23,6108.23,254
2004/12/30,11:10:00,6107.12,6107.12,6107.12,6107.12,226
2004/12/30,11:11:00,6106.95,6106.95,6106.95,6106.95,238
2004/12/30,11:12:00,6112.17,6112.17,6112.17,6112.17,246
2004/12/30,11:13:00,6111.97,6111.97,6111.97,6111.97,186
2004/12/30,11:14:00,6114.89,6114.89,6114.89,6114.89,213
2004/12/30,11:15:00,6113.40,6113.40,6113.40,6113.40,246
2004/12/30,11:16:00,6113.62,6113.62,6113.62,6113.62,368
2004/12/30,11:17:00,6108.91,6108.91,6108.91,6108.91,271
2004/12/30,11:18:00,6115.38,6115.38,6115.38,6115.38,326
2004/12/30,11:19:00,6115.23,6115.23,6115.23,6115.23,338
2004/12/30,11:20:00,6113.68,6113.68,6113.68,6113.68,278
2004/12/30,11:21:00,6109.14,6109.14,6109.14,6109.14,192
2004/12/30,11:22:00,6112.30,6112.30,6112.30,6112.30,190
2004/12/30,11:23:00,6114.08,6114.08,6114.08,6114.08,215
2004/12/30,11:24:00,6116.51,6116.51,6116.51,6116.51,215
2004/12/30,11:25:00,6114.33,6114.33,6114.33,6114.33,193
2004/12/30,11:26:00,6115.45,6115.45,6115.45,6115.45,250
2004/12/30,11:27:00,6115.56,6115.56,6115.56,6115.56,202
2004/12/30,11:28:00,6115.91,6115.91,6115.91,6115.91,297
2004/12/30,11:29:00,6115.10,6115.10,6115.10,6115.10,198
2004/12/30,11:30:00,6114.82,6114.82,6114.82,6114.82,290
2004/12/30,11:31:00,6112.02,6112.02,6112.02,6112.02,194
2004/12/30,11:32:00,6112.92,6112.92,6112.92,6112.92,208
2004/12/30,11:33:00,6104.62,6104.62,6104.62,6104.62,208
2004/12/30,11:34:00,6112.23,6112.23,6112.23,6112.23,165
2004/12/30,11:35:00,6111.55,6111.55,6111.55,6111.55,172
2004/12/30,11:36:00,6114.11,6114.11,6114.11,6114.11,195
2004/12/30,11:37:00,6105.30,6105.30,6105.30,6105.30,203
2004/12/30,11:38:00,6111.87,6111.87,6111.87,6111.87,132
2004/12/30,11:39:00,6103.72,6103.72,6103.72,6103.72,145
2004/12/30,11:40:00,6110.30,6110.30,6110.30,6110.30,147
2004/12/30,11:41:00,6109.27,6109.27,6109.27,6109.27,148
2004/12/30,11:42:00,6108.27,6108.27,6108.27,6108.27,136
2004/12/30,11:43:00,6107.80,6107.80,6107.80,6107.80,151
2004/12/30,11:44:00,6105.67,6105.67,6105.67,6105.67,104
2004/12/30,11:45:00,6106.80,6106.80,6106.80,6106.80,112
2004/12/30,11:46:00,6107.09,6107.09,6107.09,6107.09,132
2004/12/30,11:47:00,6099.12,6099.12,6099.12,6099.12,172
2004/12/30,11:48:00,6108.64,6108.64,6108.64,6108.64,208
2004/12/30,11:49:00,6100.05,6100.05,6100.05,6100.05,157
2004/12/30,11:50:00,6102.45,6102.45,6102.45,6102.45,149
2004/12/30,11:51:00,6102.71,6102.71,6102.71,6102.71,205
2004/12/30,11:52:00,6112.05,6112.05,6112.05,6112.05,118
2004/12/30,11:53:00,6109.65,6109.65,6109.65,6109.65,170
2004/12/30,11:54:00,6108.97,6108.97,6108.97,6108.97,137
2004/12/30,11:55:00,6108.34,6108.34,6108.34,6108.34,185
2004/12/30,11:56:00,6106.24,6106.24,6106.24,6106.24,160
2004/12/30,11:57:00,6110.06,6110.06,6110.06,6110.06,114
2004/12/30,11:58:00,6107.30,6107.30,6107.30,6107.30,148
2004/12/30,11:59:00,6110.11,6110.11,6110.11,6110.11,129
2004/12/30,12:00:00,6108.51,6108.51,6108.51,6108.51,166
2004/12/30,12:01:00,6110.00,6110.00,6110.00,6110.00,134
2004/12/30,12:02:00,6109.06,6109.06,6109.06,6109.06,109
2004/12/30,12:03:00,6109.75,6109.75,6109.75,6109.75,103
2004/12/30,12:04:00,6108.79,6108.79,6108.79,6108.79,98
2004/12/30,12:05:00,6109.48,6109.48,6109.48,6109.48,104
2004/12/30,12:06:00,6108.71,6108.71,6108.71,6108.71,103
2004/12/30,12:07:00,6109.45,6109.45,6109.45,6109.45,120
2004/12/30,12:08:00,6107.60,6107.60,6107.60,6107.60,103
2004/12/30,12:09:00,6108.10,6108.10,6108.10,6108.10,182
2004/12/30,12:10:00,6106.70,6106.70,6106.70,6106.70,144
2004/12/30,12:11:00,6101.44,6101.44,6101.44,6101.44,138
2004/12/30,12:12:00,6105.61,6105.61,6105.61,6105.61,227
2004/12/30,12:13:00,6103.27,6103.27,6103.27,6103.27,190
2004/12/30,12:14:00,6100.10,6100.10,6100.10,6100.10,333
2004/12/30,12:15:00,6096.20,6096.20,6096.20,6096.20,247
2004/12/30,12:16:00,6095.12,6095.12,6095.12,6095.12,291
2004/12/30,12:17:00,6095.71,6095.71,6095.71,6095.71,220
2004/12/30,12:18:00,6099.47,6099.47,6099.47,6099.47,168
2004/12/30,12:19:00,6099.23,6099.23,6099.23,6099.23,219
2004/12/30,12:20:00,6099.80,6099.80,6099.80,6099.80,165
2004/12/30,12:21:00,6093.91,6093.91,6093.91,6093.91,136
2004/12/30,12:22:00,6094.79,6094.79,6094.79,6094.79,123
2004/12/30,12:23:00,6099.63,6099.63,6099.63,6099.63,152
2004/12/30,12:24:00,6098.27,6098.27,6098.27,6098.27,143
2004/12/30,12:25:00,6099.29,6099.29,6099.29,6099.29,99
2004/12/30,12:26:00,6095.20,6095.20,6095.20,6095.20,115
2004/12/30,12:27:00,6098.80,6098.80,6098.80,6098.80,118
2004/12/30,12:28:00,6098.48,6098.48,6098.48,6098.48,109
2004/12/30,12:29:00,6098.13,6098.13,6098.13,6098.13,103
2004/12/30,12:30:00,6096.74,6096.74,6096.74,6096.74,106
2004/12/30,12:31:00,6097.53,6097.53,6097.53,6097.53,107
2004/12/30,12:32:00,6099.12,6099.12,6099.12,6099.12,152
2004/12/30,12:33:00,6097.33,6097.33,6097.33,6097.33,130
2004/12/30,12:34:00,6100.49,6100.49,6100.49,6100.49,164
2004/12/30,12:35:00,6104.87,6104.87,6104.87,6104.87,245
2004/12/30,12:36:00,6102.30,6102.30,6102.30,6102.30,147
2004/12/30,12:37:00,6099.64,6099.64,6099.64,6099.64,209
2004/12/30,12:38:00,6105.42,6105.42,6105.42,6105.42,184
2004/12/30,12:39:00,6102.80,6102.80,6102.80,6102.80,148
2004/12/30,12:40:00,6106.44,6106.44,6106.44,6106.44,163
2004/12/30,12:41:00,6105.01,6105.01,6105.01,6105.01,148
2004/12/30,12:42:00,6107.43,6107.43,6107.43,6107.43,155
2004/12/30,12:43:00,6104.46,6104.46,6104.46,6104.46,149
2004/12/30,12:44:00,6105.13,6105.13,6105.13,6105.13,136
2004/12/30,12:45:00,6101.98,6101.98,6101.98,6101.98,141
2004/12/30,12:46:00,6103.99,6103.99,6103.99,6103.99,216
2004/12/30,12:47:00,6101.06,6101.06,6101.06,6101.06,136
2004/12/30,12:48:00,6106.34,6106.34,6106.34,6106.34,118
2004/12/30,12:49:00,6099.94,6099.94,6099.94,6099.94,143
2004/12/30,12:50:00,6103.94,6103.94,6103.94,6103.94,118
2004/12/30,12:51:00,6104.04,6104.04,6104.04,6104.04,138
2004/12/30,12:52:00,6103.51,6103.51,6103.51,6103.51,122
2004/12/30,12:53:00,6102.88,6102.88,6102.88,6102.88,107
2004/12/30,12:54:00,6102.31,6102.31,6102.31,6102.31,122
2004/12/30,12:55:00,6106.11,6106.11,6106.11,6106.11,150
2004/12/30,12:56:00,6106.30,6106.30,6106.30,6106.30,140
2004/12/30,12:57:00,6102.56,6102.56,6102.56,6102.56,227
2004/12/30,12:58:00,6109.64,6109.64,6109.64,6109.64,226
2004/12/30,12:59:00,6102.83,6102.83,6102.83,6102.83,169
2004/12/30,13:00:00,6110.50,6110.50,6110.50,6110.50,149
2004/12/30,13:01:00,6107.77,6107.77,6107.77,6107.77,277
2004/12/30,13:02:00,6110.59,6110.59,6110.59,6110.59,163
2004/12/30,13:03:00,6109.45,6109.45,6109.45,6109.45,177
2004/12/30,13:04:00,6108.09,6108.09,6108.09,6108.09,277
2004/12/30,13:05:00,6106.27,6106.27,6106.27,6106.27,173
2004/12/30,13:06:00,6109.19,6109.19,6109.19,6109.19,157
2004/12/30,13:07:00,6104.87,6104.87,6104.87,6104.87,151
2004/12/30,13:08:00,6110.04,6110.04,6110.04,6110.04,193
2004/12/30,13:09:00,6109.65,6109.65,6109.65,6109.65,198
2004/12/30,13:10:00,6109.73,6109.73,6109.73,6109.73,157
2004/12/30,13:11:00,6110.01,6110.01,6110.01,6110.01,154
2004/12/30,13:12:00,6106.33,6106.33,6106.33,6106.33,177
2004/12/30,13:13:00,6103.92,6103.92,6103.92,6103.92,211
2004/12/30,13:14:00,6104.09,6104.09,6104.09,6104.09,213
2004/12/30,13:15:00,6110.42,6110.42,6110.42,6110.42,205
2004/12/30,13:16:00,6109.42,6109.42,6109.42,6109.42,215
2004/12/30,13:17:00,6107.77,6107.77,6107.77,6107.77,222
2004/12/30,13:18:00,6101.89,6101.89,6101.89,6101.89,184
2004/12/30,13:19:00,6102.69,6102.69,6102.69,6102.69,246
2004/12/30,13:20:00,6101.31,6101.31,6101.31,6101.31,215
2004/12/30,13:21:00,6100.74,6100.74,6100.74,6100.74,246
2004/12/30,13:22:00,6106.74,6106.74,6106.74,6106.74,274
2004/12/30,13:23:00,6106.80,6106.80,6106.80,6106.80,329
2004/12/30,13:24:00,6107.16,6107.16,6107.16,6107.16,482
2004/12/30,13:25:00,6116.00,6116.00,6116.00,6116.00,529
2004/12/30,13:26:00,6116.00,6116.00,6116.00,6116.00,0
2004/12/30,13:27:00,6116.00,6116.00,6116.00,6116.00,0
2004/12/30,13:28:00,6116.00,6116.00,6116.00,6116.00,0
2004/12/30,13:29:00,6116.00,6116.00,6116.00,6116.00,0
2004/12/30,13:30:00,6100.86,6100.86,6100.86,6100.86,5706
2004/12/31,09:00:00,6100.86,6100.86,6100.86,6100.86,61
2004/12/31,09:01:00,6118.63,6118.63,6118.63,6118.63,1862
2004/12/31,09:02:00,6113.40,6113.40,6113.40,6113.40,634
2004/12/31,09:03:00,6119.59,6119.59,6119.59,6119.59,642
2004/12/31,09:04:00,6115.93,6115.93,6115.93,6115.93,570
2004/12/31,09:05:00,6107.13,6107.13,6107.13,6107.13,569
2004/12/31,09:06:00,6114.10,6114.10,6114.10,6114.10,529
2004/12/31,09:07:00,6105.31,6105.31,6105.31,6105.31,463
2004/12/31,09:08:00,6112.37,6112.37,6112.37,6112.37,486
2004/12/31,09:09:00,6103.04,6103.04,6103.04,6103.04,461
2004/12/31,09:10:00,6101.14,6101.14,6101.14,6101.14,386
2004/12/31,09:11:00,6100.54,6100.54,6100.54,6100.54,440
2004/12/31,09:12:00,6102.79,6102.79,6102.79,6102.79,414
2004/12/31,09:13:00,6099.14,6099.14,6099.14,6099.14,383
2004/12/31,09:14:00,6097.50,6097.50,6097.50,6097.50,337
2004/12/31,09:15:00,6097.46,6097.46,6097.46,6097.46,381
2004/12/31,09:16:00,6096.63,6096.63,6096.63,6096.63,304
2004/12/31,09:17:00,6101.65,6101.65,6101.65,6101.65,310
2004/12/31,09:18:00,6096.43,6096.43,6096.43,6096.43,381
2004/12/31,09:19:00,6097.93,6097.93,6097.93,6097.93,315
2004/12/31,09:20:00,6104.15,6104.15,6104.15,6104.15,273
2004/12/31,09:21:00,6100.80,6100.80,6100.80,6100.80,301
2004/12/31,09:22:00,6098.34,6098.34,6098.34,6098.34,286
2004/12/31,09:23:00,6105.62,6105.62,6105.62,6105.62,242
2004/12/31,09:24:00,6098.65,6098.65,6098.65,6098.65,228
2004/12/31,09:25:00,6100.13,6100.13,6100.13,6100.13,247
2004/12/31,09:26:00,6108.59,6108.59,6108.59,6108.59,250
2004/12/31,09:27:00,6109.15,6109.15,6109.15,6109.15,236
2004/12/31,09:28:00,6103.31,6103.31,6103.31,6103.31,217
2004/12/31,09:29:00,6105.81,6105.81,6105.81,6105.81,276
2004/12/31,09:30:00,6109.75,6109.75,6109.75,6109.75,219
2004/12/31,09:31:00,6110.68,6110.68,6110.68,6110.68,296
2004/12/31,09:32:00,6107.61,6107.61,6107.61,6107.61,294
2004/12/31,09:33:00,6110.62,6110.62,6110.62,6110.62,240
2004/12/31,09:34:00,6111.08,6111.08,6111.08,6111.08,263
2004/12/31,09:35:00,6113.56,6113.56,6113.56,6113.56,276
2004/12/31,09:36:00,6113.67,6113.67,6113.67,6113.67,268
2004/12/31,09:37:00,6114.32,6114.32,6114.32,6114.32,304
2004/12/31,09:38:00,6112.04,6112.04,6112.04,6112.04,297
2004/12/31,09:39:00,6112.12,6112.12,6112.12,6112.12,298
2004/12/31,09:40:00,6118.45,6118.45,6118.45,6118.45,287
2004/12/31,09:41:00,6111.15,6111.15,6111.15,6111.15,311
2004/12/31,09:42:00,6119.79,6119.79,6119.79,6119.79,307
2004/12/31,09:43:00,6111.84,6111.84,6111.84,6111.84,312
2004/12/31,09:44:00,6111.51,6111.51,6111.51,6111.51,298
2004/12/31,09:45:00,6109.17,6109.17,6109.17,6109.17,280
2004/12/31,09:46:00,6110.54,6110.54,6110.54,6110.54,323
2004/12/31,09:47:00,6101.62,6101.62,6101.62,6101.62,270
2004/12/31,09:48:00,6107.03,6107.03,6107.03,6107.03,302
2004/12/31,09:49:00,6105.77,6105.77,6105.77,6105.77,283
2004/12/31,09:50:00,6107.21,6107.21,6107.21,6107.21,328
2004/12/31,09:51:00,6107.29,6107.29,6107.29,6107.29,323
2004/12/31,09:52:00,6100.63,6100.63,6100.63,6100.63,378
2004/12/31,09:53:00,6100.29,6100.29,6100.29,6100.29,382
2004/12/31,09:54:00,6095.09,6095.09,6095.09,6095.09,369
2004/12/31,09:55:00,6099.26,6099.26,6099.26,6099.26,380
2004/12/31,09:56:00,6099.01,6099.01,6099.01,6099.01,389
2004/12/31,09:57:00,6095.16,6095.16,6095.16,6095.16,265
2004/12/31,09:58:00,6096.33,6096.33,6096.33,6096.33,257
2004/12/31,09:59:00,6093.14,6093.14,6093.14,6093.14,292
2004/12/31,10:00:00,6095.47,6095.47,6095.47,6095.47,249
2004/12/31,10:01:00,6093.34,6093.34,6093.34,6093.34,283
2004/12/31,10:02:00,6092.16,6092.16,6092.16,6092.16,282
2004/12/31,10:03:00,6089.44,6089.44,6089.44,6089.44,297
2004/12/31,10:04:00,6093.15,6093.15,6093.15,6093.15,266
2004/12/31,10:05:00,6088.29,6088.29,6088.29,6088.29,273
2004/12/31,10:06:00,6095.27,6095.27,6095.27,6095.27,240
2004/12/31,10:07:00,6086.82,6086.82,6086.82,6086.82,310
2004/12/31,10:08:00,6093.89,6093.89,6093.89,6093.89,228
2004/12/31,10:09:00,6090.96,6090.96,6090.96,6090.96,335
2004/12/31,10:10:00,6097.63,6097.63,6097.63,6097.63,247
2004/12/31,10:11:00,6095.76,6095.76,6095.76,6095.76,263
2004/12/31,10:12:00,6103.30,6103.30,6103.30,6103.30,241
2004/12/31,10:13:00,6104.19,6104.19,6104.19,6104.19,271
2004/12/31,10:14:00,6102.71,6102.71,6102.71,6102.71,295
2004/12/31,10:15:00,6100.20,6100.20,6100.20,6100.20,286
2004/12/31,10:16:00,6099.68,6099.68,6099.68,6099.68,289
2004/12/31,10:17:00,6098.43,6098.43,6098.43,6098.43,256
2004/12/31,10:18:00,6100.72,6100.72,6100.72,6100.72,383
2004/12/31,10:19:00,6101.69,6101.69,6101.69,6101.69,312
2004/12/31,10:20:00,6105.55,6105.55,6105.55,6105.55,242
2004/12/31,10:21:00,6100.20,6100.20,6100.20,6100.20,345
2004/12/31,10:22:00,6100.89,6100.89,6100.89,6100.89,285
2004/12/31,10:23:00,6097.93,6097.93,6097.93,6097.93,238
2004/12/31,10:24:00,6099.06,6099.06,6099.06,6099.06,217
2004/12/31,10:25:00,6099.91,6099.91,6099.91,6099.91,253
2004/12/31,10:26:00,6091.03,6091.03,6091.03,6091.03,215
2004/12/31,10:27:00,6096.36,6096.36,6096.36,6096.36,208
2004/12/31,10:28:00,6095.87,6095.87,6095.87,6095.87,182
2004/12/31,10:29:00,6094.99,6094.99,6094.99,6094.99,199
2004/12/31,10:30:00,6095.46,6095.46,6095.46,6095.46,154
2004/12/31,10:31:00,6089.46,6089.46,6089.46,6089.46,195
2004/12/31,10:32:00,6087.46,6087.46,6087.46,6087.46,251
2004/12/31,10:33:00,6091.46,6091.46,6091.46,6091.46,303
2004/12/31,10:34:00,6086.83,6086.83,6086.83,6086.83,237
2004/12/31,10:35:00,6094.77,6094.77,6094.77,6094.77,256
2004/12/31,10:36:00,6086.50,6086.50,6086.50,6086.50,282
2004/12/31,10:37:00,6089.33,6089.33,6089.33,6089.33,274
2004/12/31,10:38:00,6089.60,6089.60,6089.60,6089.60,310
2004/12/31,10:39:00,6087.51,6087.51,6087.51,6087.51,403
2004/12/31,10:40:00,6082.76,6082.76,6082.76,6082.76,303
2004/12/31,10:41:00,6082.97,6082.97,6082.97,6082.97,273
2004/12/31,10:42:00,6082.63,6082.63,6082.63,6082.63,290
2004/12/31,10:43:00,6077.51,6077.51,6077.51,6077.51,216
2004/12/31,10:44:00,6079.95,6079.95,6079.95,6079.95,248
2004/12/31,10:45:00,6090.23,6090.23,6090.23,6090.23,213
2004/12/31,10:46:00,6088.42,6088.42,6088.42,6088.42,218
2004/12/31,10:47:00,6084.25,6084.25,6084.25,6084.25,187
2004/12/31,10:48:00,6084.96,6084.96,6084.96,6084.96,165
2004/12/31,10:49:00,6088.89,6088.89,6088.89,6088.89,195
2004/12/31,10:50:00,6089.87,6089.87,6089.87,6089.87,135
2004/12/31,10:51:00,6088.14,6088.14,6088.14,6088.14,119
2004/12/31,10:52:00,6083.20,6083.20,6083.20,6083.20,120
2004/12/31,10:53:00,6086.20,6086.20,6086.20,6086.20,120
2004/12/31,10:54:00,6088.75,6088.75,6088.75,6088.75,152
2004/12/31,10:55:00,6087.74,6087.74,6087.74,6087.74,117
2004/12/31,10:56:00,6084.72,6084.72,6084.72,6084.72,86
2004/12/31,10:57:00,6087.05,6087.05,6087.05,6087.05,75
2004/12/31,10:58:00,6083.69,6083.69,6083.69,6083.69,105
2004/12/31,10:59:00,6091.20,6091.20,6091.20,6091.20,141
2004/12/31,11:00:00,6088.96,6088.96,6088.96,6088.96,157
2004/12/31,11:01:00,6091.26,6091.26,6091.26,6091.26,133
2004/12/31,11:02:00,6095.48,6095.48,6095.48,6095.48,162
2004/12/31,11:03:00,6097.69,6097.69,6097.69,6097.69,129
2004/12/31,11:04:00,6089.28,6089.28,6089.28,6089.28,115
2004/12/31,11:05:00,6095.94,6095.94,6095.94,6095.94,127
2004/12/31,11:06:00,6094.19,6094.19,6094.19,6094.19,112
2004/12/31,11:07:00,6094.34,6094.34,6094.34,6094.34,122
2004/12/31,11:08:00,6094.89,6094.89,6094.89,6094.89,121
2004/12/31,11:09:00,6089.73,6089.73,6089.73,6089.73,108
2004/12/31,11:10:00,6095.62,6095.62,6095.62,6095.62,112
2004/12/31,11:11:00,6093.98,6093.98,6093.98,6093.98,119
2004/12/31,11:12:00,6089.36,6089.36,6089.36,6089.36,103
2004/12/31,11:13:00,6093.77,6093.77,6093.77,6093.77,137
2004/12/31,11:14:00,6092.79,6092.79,6092.79,6092.79,111
2004/12/31,11:15:00,6097.44,6097.44,6097.44,6097.44,169
2004/12/31,11:16:00,6096.12,6096.12,6096.12,6096.12,126
2004/12/31,11:17:00,6097.55,6097.55,6097.55,6097.55,119
2004/12/31,11:18:00,6093.87,6093.87,6093.87,6093.87,125
2004/12/31,11:19:00,6095.90,6095.90,6095.90,6095.90,170
2004/12/31,11:20:00,6106.90,6106.90,6106.90,6106.90,168
2004/12/31,11:21:00,6103.68,6103.68,6103.68,6103.68,192
2004/12/31,11:22:00,6104.45,6104.45,6104.45,6104.45,154
2004/12/31,11:23:00,6106.68,6106.68,6106.68,6106.68,186
2004/12/31,11:24:00,6107.52,6107.52,6107.52,6107.52,268
2004/12/31,11:25:00,6108.82,6108.82,6108.82,6108.82,220
2004/12/31,11:26:00,6113.84,6113.84,6113.84,6113.84,245
2004/12/31,11:27:00,6109.07,6109.07,6109.07,6109.07,197
2004/12/31,11:28:00,6114.43,6114.43,6114.43,6114.43,388
2004/12/31,11:29:00,6119.00,6119.00,6119.00,6119.00,341
2004/12/31,11:30:00,6117.19,6117.19,6117.19,6117.19,248
2004/12/31,11:31:00,6113.89,6113.89,6113.89,6113.89,286
2004/12/31,11:32:00,6112.67,6112.67,6112.67,6112.67,214
2004/12/31,11:33:00,6111.54,6111.54,6111.54,6111.54,436
2004/12/31,11:34:00,6112.76,6112.76,6112.76,6112.76,297
2004/12/31,11:35:00,6108.37,6108.37,6108.37,6108.37,342
2004/12/31,11:36:00,6112.21,6112.21,6112.21,6112.21,288
2004/12/31,11:37:00,6112.12,6112.12,6112.12,6112.12,257
2004/12/31,11:38:00,6117.53,6117.53,6117.53,6117.53,363
2004/12/31,11:39:00,6112.46,6112.46,6112.46,6112.46,328
2004/12/31,11:40:00,6119.98,6119.98,6119.98,6119.98,306
2004/12/31,11:41:00,6124.79,6124.79,6124.79,6124.79,260
2004/12/31,11:42:00,6119.33,6119.33,6119.33,6119.33,382
2004/12/31,11:43:00,6117.76,6117.76,6117.76,6117.76,272
2004/12/31,11:44:00,6121.64,6121.64,6121.64,6121.64,192
2004/12/31,11:45:00,6118.83,6118.83,6118.83,6118.83,217
2004/12/31,11:46:00,6121.06,6121.06,6121.06,6121.06,227
2004/12/31,11:47:00,6121.70,6121.70,6121.70,6121.70,150
2004/12/31,11:48:00,6120.40,6120.40,6120.40,6120.40,140
2004/12/31,11:49:00,6120.84,6120.84,6120.84,6120.84,177
2004/12/31,11:50:00,6120.16,6120.16,6120.16,6120.16,259
2004/12/31,11:51:00,6117.72,6117.72,6117.72,6117.72,264
2004/12/31,11:52:00,6127.57,6127.57,6127.57,6127.57,156
2004/12/31,11:53:00,6129.46,6129.46,6129.46,6129.46,316
2004/12/31,11:54:00,6132.21,6132.21,6132.21,6132.21,509
2004/12/31,11:55:00,6132.79,6132.79,6132.79,6132.79,425
2004/12/31,11:56:00,6134.20,6134.20,6134.20,6134.20,599
2004/12/31,11:57:00,6137.00,6137.00,6137.00,6137.00,390
2004/12/31,11:58:00,6136.78,6136.78,6136.78,6136.78,708
2004/12/31,11:59:00,6136.80,6136.80,6136.80,6136.80,488
2004/12/31,12:00:00,6137.81,6137.81,6137.81,6137.81,614
2004/12/31,12:01:00,6141.67,6141.67,6141.67,6141.67,686
2004/12/31,12:02:00,6142.57,6142.57,6142.57,6142.57,560
2004/12/31,12:03:00,6136.35,6136.35,6136.35,6136.35,353
2004/12/31,12:04:00,6138.00,6138.00,6138.00,6138.00,412
2004/12/31,12:05:00,6137.61,6137.61,6137.61,6137.61,340
2004/12/31,12:06:00,6135.73,6135.73,6135.73,6135.73,270
2004/12/31,12:07:00,6138.57,6138.57,6138.57,6138.57,264
2004/12/31,12:08:00,6134.77,6134.77,6134.77,6134.77,274
2004/12/31,12:09:00,6138.89,6138.89,6138.89,6138.89,186
2004/12/31,12:10:00,6131.06,6131.06,6131.06,6131.06,231
2004/12/31,12:11:00,6130.48,6130.48,6130.48,6130.48,255
2004/12/31,12:12:00,6131.22,6131.22,6131.22,6131.22,189
2004/12/31,12:13:00,6131.96,6131.96,6131.96,6131.96,268
2004/12/31,12:14:00,6136.87,6136.87,6136.87,6136.87,308
2004/12/31,12:15:00,6135.64,6135.64,6135.64,6135.64,320
2004/12/31,12:16:00,6141.70,6141.70,6141.70,6141.70,221
2004/12/31,12:17:00,6141.22,6141.22,6141.22,6141.22,290
2004/12/31,12:18:00,6132.66,6132.66,6132.66,6132.66,307
2004/12/31,12:19:00,6132.38,6132.38,6132.38,6132.38,221
2004/12/31,12:20:00,6133.04,6133.04,6133.04,6133.04,315
2004/12/31,12:21:00,6135.47,6135.47,6135.47,6135.47,215
2004/12/31,12:22:00,6135.01,6135.01,6135.01,6135.01,140
2004/12/31,12:23:00,6141.55,6141.55,6141.55,6141.55,192
2004/12/31,12:24:00,6136.33,6136.33,6136.33,6136.33,196
2004/12/31,12:25:00,6145.76,6145.76,6145.76,6145.76,197
2004/12/31,12:26:00,6148.08,6148.08,6148.08,6148.08,324
2004/12/31,12:27:00,6149.31,6149.31,6149.31,6149.31,322
2004/12/31,12:28:00,6149.32,6149.32,6149.32,6149.32,295
2004/12/31,12:29:00,6151.46,6151.46,6151.46,6151.46,274
2004/12/31,12:30:00,6142.24,6142.24,6142.24,6142.24,297
2004/12/31,12:31:00,6140.17,6140.17,6140.17,6140.17,385
2004/12/31,12:32:00,6143.10,6143.10,6143.10,6143.10,467
2004/12/31,12:33:00,6137.76,6137.76,6137.76,6137.76,329
2004/12/31,12:34:00,6150.99,6150.99,6150.99,6150.99,397
2004/12/31,12:35:00,6150.23,6150.23,6150.23,6150.23,273
2004/12/31,12:36:00,6149.74,6149.74,6149.74,6149.74,235
2004/12/31,12:37:00,6148.75,6148.75,6148.75,6148.75,269
2004/12/31,12:38:00,6148.65,6148.65,6148.65,6148.65,211
2004/12/31,12:39:00,6135.26,6135.26,6135.26,6135.26,209
2004/12/31,12:40:00,6134.38,6134.38,6134.38,6134.38,214
2004/12/31,12:41:00,6132.23,6132.23,6132.23,6132.23,284
2004/12/31,12:42:00,6135.43,6135.43,6135.43,6135.43,180
2004/12/31,12:43:00,6135.35,6135.35,6135.35,6135.35,307
2004/12/31,12:44:00,6134.45,6134.45,6134.45,6134.45,207
2004/12/31,12:45:00,6134.03,6134.03,6134.03,6134.03,172
2004/12/31,12:46:00,6134.56,6134.56,6134.56,6134.56,223
2004/12/31,12:47:00,6133.30,6133.30,6133.30,6133.30,210
2004/12/31,12:48:00,6138.07,6138.07,6138.07,6138.07,134
2004/12/31,12:49:00,6132.65,6132.65,6132.65,6132.65,182
2004/12/31,12:50:00,6135.06,6135.06,6135.06,6135.06,196
2004/12/31,12:51:00,6141.23,6141.23,6141.23,6141.23,191
2004/12/31,12:52:00,6143.77,6143.77,6143.77,6143.77,294
2004/12/31,12:53:00,6137.43,6137.43,6137.43,6137.43,169
2004/12/31,12:54:00,6149.69,6149.69,6149.69,6149.69,259
2004/12/31,12:55:00,6147.23,6147.23,6147.23,6147.23,279
2004/12/31,12:56:00,6141.95,6141.95,6141.95,6141.95,269
2004/12/31,12:57:00,6143.20,6143.20,6143.20,6143.20,222
2004/12/31,12:58:00,6141.18,6141.18,6141.18,6141.18,223
2004/12/31,12:59:00,6143.90,6143.90,6143.90,6143.90,220
2004/12/31,13:00:00,6144.46,6144.46,6144.46,6144.46,221
2004/12/31,13:01:00,6143.56,6143.56,6143.56,6143.56,276
2004/12/31,13:02:00,6149.73,6149.73,6149.73,6149.73,201
2004/12/31,13:03:00,6150.74,6150.74,6150.74,6150.74,293
2004/12/31,13:04:00,6141.85,6141.85,6141.85,6141.85,206
2004/12/31,13:05:00,6143.49,6143.49,6143.49,6143.49,276
2004/12/31,13:06:00,6142.50,6142.50,6142.50,6142.50,214
2004/12/31,13:07:00,6147.14,6147.14,6147.14,6147.14,309
2004/12/31,13:08:00,6144.00,6144.00,6144.00,6144.00,294
2004/12/31,13:09:00,6135.94,6135.94,6135.94,6135.94,306
2004/12/31,13:10:00,6142.10,6142.10,6142.10,6142.10,316
2004/12/31,13:11:00,6137.55,6137.55,6137.55,6137.55,305
2004/12/31,13:12:00,6134.87,6134.87,6134.87,6134.87,297
2004/12/31,13:13:00,6137.44,6137.44,6137.44,6137.44,271
2004/12/31,13:14:00,6153.07,6153.07,6153.07,6153.07,392
2004/12/31,13:15:00,6152.28,6152.28,6152.28,6152.28,400
2004/12/31,13:16:00,6154.47,6154.47,6154.47,6154.47,500
2004/12/31,13:17:00,6152.70,6152.70,6152.70,6152.70,495
2004/12/31,13:18:00,6159.02,6159.02,6159.02,6159.02,506
2004/12/31,13:19:00,6158.49,6158.49,6158.49,6158.49,460
2004/12/31,13:20:00,6160.96,6160.96,6160.96,6160.96,527
2004/12/31,13:21:00,6156.83,6156.83,6156.83,6156.83,541
2004/12/31,13:22:00,6150.93,6150.93,6150.93,6150.93,482
2004/12/31,13:23:00,6155.91,6155.91,6155.91,6155.91,517
2004/12/31,13:24:00,6154.42,6154.42,6154.42,6154.42,632
2004/12/31,13:25:00,6157.24,6157.24,6157.24,6157.24,645
2004/12/31,13:26:00,6157.24,6157.24,6157.24,6157.24,0
2004/12/31,13:27:00,6157.24,6157.24,6157.24,6157.24,0
2004/12/31,13:28:00,6157.24,6157.24,6157.24,6157.24,0
2004/12/31,13:29:00,6157.24,6157.24,6157.24,6157.24,0
2004/12/31,13:30:00,6139.69,6139.69,6139.69,6139.69,7733
2005/1/3,09:00:00,6139.69,6139.69,6139.69,6139.69,155
2005/1/3,09:01:00,6166.39,6166.39,6166.39,6166.39,2876
2005/1/3,09:02:00,6171.73,6171.73,6171.73,6171.73,629
2005/1/3,09:03:00,6172.58,6172.58,6172.58,6172.58,606
2005/1/3,09:04:00,6166.47,6166.47,6166.47,6166.47,620
2005/1/3,09:05:00,6162.56,6162.56,6162.56,6162.56,549
2005/1/3,09:06:00,6165.67,6165.67,6165.67,6165.67,515
2005/1/3,09:07:00,6160.91,6160.91,6160.91,6160.91,508
2005/1/3,09:08:00,6165.70,6165.70,6165.70,6165.70,508
2005/1/3,09:09:00,6161.06,6161.06,6161.06,6161.06,514
2005/1/3,09:10:00,6166.74,6166.74,6166.74,6166.74,566
2005/1/3,09:11:00,6168.25,6168.25,6168.25,6168.25,543
2005/1/3,09:12:00,6176.66,6176.66,6176.66,6176.66,494
2005/1/3,09:13:00,6178.27,6178.27,6178.27,6178.27,599
2005/1/3,09:14:00,6180.43,6180.43,6180.43,6180.43,603
2005/1/3,09:15:00,6183.15,6183.15,6183.15,6183.15,475
2005/1/3,09:16:00,6177.19,6177.19,6177.19,6177.19,678
2005/1/3,09:17:00,6177.61,6177.61,6177.61,6177.61,588
2005/1/3,09:18:00,6180.06,6180.06,6180.06,6180.06,570
2005/1/3,09:19:00,6173.65,6173.65,6173.65,6173.65,491
2005/1/3,09:20:00,6170.71,6170.71,6170.71,6170.71,411
2005/1/3,09:21:00,6171.97,6171.97,6171.97,6171.97,481
2005/1/3,09:22:00,6174.14,6174.14,6174.14,6174.14,449
2005/1/3,09:23:00,6166.66,6166.66,6166.66,6166.66,474
2005/1/3,09:24:00,6162.51,6162.51,6162.51,6162.51,648
2005/1/3,09:25:00,6157.69,6157.69,6157.69,6157.69,667
2005/1/3,09:26:00,6153.17,6153.17,6153.17,6153.17,542
2005/1/3,09:27:00,6153.40,6153.40,6153.40,6153.40,528
2005/1/3,09:28:00,6153.04,6153.04,6153.04,6153.04,525
2005/1/3,09:29:00,6144.27,6144.27,6144.27,6144.27,366
2005/1/3,09:30:00,6149.72,6149.72,6149.72,6149.72,365
2005/1/3,09:31:00,6145.31,6145.31,6145.31,6145.31,385
2005/1/3,09:32:00,6149.82,6149.82,6149.82,6149.82,363
2005/1/3,09:33:00,6149.04,6149.04,6149.04,6149.04,326
2005/1/3,09:34:00,6156.88,6156.88,6156.88,6156.88,366
2005/1/3,09:35:00,6154.58,6154.58,6154.58,6154.58,320
2005/1/3,09:36:00,6153.84,6153.84,6153.84,6153.84,336
2005/1/3,09:37:00,6151.64,6151.64,6151.64,6151.64,359
2005/1/3,09:38:00,6151.38,6151.38,6151.38,6151.38,377
2005/1/3,09:39:00,6149.82,6149.82,6149.82,6149.82,471
2005/1/3,09:40:00,6141.03,6141.03,6141.03,6141.03,540
2005/1/3,09:41:00,6141.13,6141.13,6141.13,6141.13,545
2005/1/3,09:42:00,6143.25,6143.25,6143.25,6143.25,580
2005/1/3,09:43:00,6145.50,6145.50,6145.50,6145.50,525
2005/1/3,09:44:00,6148.88,6148.88,6148.88,6148.88,394
2005/1/3,09:45:00,6138.47,6138.47,6138.47,6138.47,315
2005/1/3,09:46:00,6148.03,6148.03,6148.03,6148.03,298
2005/1/3,09:47:00,6146.94,6146.94,6146.94,6146.94,273
2005/1/3,09:48:00,6141.70,6141.70,6141.70,6141.70,298
2005/1/3,09:49:00,6152.44,6152.44,6152.44,6152.44,243
2005/1/3,09:50:00,6148.89,6148.89,6148.89,6148.89,237
2005/1/3,09:51:00,6149.79,6149.79,6149.79,6149.79,305
2005/1/3,09:52:00,6147.65,6147.65,6147.65,6147.65,306
2005/1/3,09:53:00,6150.67,6150.67,6150.67,6150.67,253
2005/1/3,09:54:00,6155.29,6155.29,6155.29,6155.29,278
2005/1/3,09:55:00,6153.80,6153.80,6153.80,6153.80,325
2005/1/3,09:56:00,6151.63,6151.63,6151.63,6151.63,253
2005/1/3,09:57:00,6156.10,6156.10,6156.10,6156.10,323
2005/1/3,09:58:00,6154.67,6154.67,6154.67,6154.67,373
2005/1/3,09:59:00,6156.94,6156.94,6156.94,6156.94,394
2005/1/3,10:00:00,6158.71,6158.71,6158.71,6158.71,308
2005/1/3,10:01:00,6159.42,6159.42,6159.42,6159.42,342
2005/1/3,10:02:00,6162.15,6162.15,6162.15,6162.15,379
2005/1/3,10:03:00,6157.18,6157.18,6157.18,6157.18,459
2005/1/3,10:04:00,6162.23,6162.23,6162.23,6162.23,470
2005/1/3,10:05:00,6158.23,6158.23,6158.23,6158.23,410
2005/1/3,10:06:00,6159.36,6159.36,6159.36,6159.36,458
2005/1/3,10:07:00,6158.83,6158.83,6158.83,6158.83,398
2005/1/3,10:08:00,6162.35,6162.35,6162.35,6162.35,285
2005/1/3,10:09:00,6165.36,6165.36,6165.36,6165.36,304
2005/1/3,10:10:00,6160.51,6160.51,6160.51,6160.51,274
2005/1/3,10:11:00,6159.74,6159.74,6159.74,6159.74,277
2005/1/3,10:12:00,6159.77,6159.77,6159.77,6159.77,299
2005/1/3,10:13:00,6164.09,6164.09,6164.09,6164.09,317
2005/1/3,10:14:00,6155.76,6155.76,6155.76,6155.76,236
2005/1/3,10:15:00,6157.54,6157.54,6157.54,6157.54,240
2005/1/3,10:16:00,6157.13,6157.13,6157.13,6157.13,309
2005/1/3,10:17:00,6153.40,6153.40,6153.40,6153.40,267
2005/1/3,10:18:00,6155.66,6155.66,6155.66,6155.66,226
2005/1/3,10:19:00,6157.96,6157.96,6157.96,6157.96,320
2005/1/3,10:20:00,6154.50,6154.50,6154.50,6154.50,237
2005/1/3,10:21:00,6152.85,6152.85,6152.85,6152.85,197
2005/1/3,10:22:00,6150.80,6150.80,6150.80,6150.80,248
2005/1/3,10:23:00,6159.58,6159.58,6159.58,6159.58,243
2005/1/3,10:24:00,6155.80,6155.80,6155.80,6155.80,172
2005/1/3,10:25:00,6156.63,6156.63,6156.63,6156.63,164
2005/1/3,10:26:00,6157.81,6157.81,6157.81,6157.81,169
2005/1/3,10:27:00,6162.96,6162.96,6162.96,6162.96,163
2005/1/3,10:28:00,6155.26,6155.26,6155.26,6155.26,193
2005/1/3,10:29:00,6156.14,6156.14,6156.14,6156.14,152
2005/1/3,10:30:00,6160.51,6160.51,6160.51,6160.51,170
2005/1/3,10:31:00,6162.78,6162.78,6162.78,6162.78,147
2005/1/3,10:32:00,6157.17,6157.17,6157.17,6157.17,205
2005/1/3,10:33:00,6154.80,6154.80,6154.80,6154.80,222
2005/1/3,10:34:00,6156.43,6156.43,6156.43,6156.43,167
2005/1/3,10:35:00,6156.17,6156.17,6156.17,6156.17,155
2005/1/3,10:36:00,6157.29,6157.29,6157.29,6157.29,193
2005/1/3,10:37:00,6155.58,6155.58,6155.58,6155.58,198
2005/1/3,10:38:00,6151.10,6151.10,6151.10,6151.10,231
2005/1/3,10:39:00,6152.29,6152.29,6152.29,6152.29,265
2005/1/3,10:40:00,6151.79,6151.79,6151.79,6151.79,227
2005/1/3,10:41:00,6150.40,6150.40,6150.40,6150.40,210
2005/1/3,10:42:00,6152.26,6152.26,6152.26,6152.26,313
2005/1/3,10:43:00,6147.89,6147.89,6147.89,6147.89,269
2005/1/3,10:44:00,6146.95,6146.95,6146.95,6146.95,367
2005/1/3,10:45:00,6142.01,6142.01,6142.01,6142.01,352
2005/1/3,10:46:00,6142.30,6142.30,6142.30,6142.30,355
2005/1/3,10:47:00,6139.19,6139.19,6139.19,6139.19,424
2005/1/3,10:48:00,6138.07,6138.07,6138.07,6138.07,401
2005/1/3,10:49:00,6133.54,6133.54,6133.54,6133.54,383
2005/1/3,10:50:00,6137.41,6137.41,6137.41,6137.41,356
2005/1/3,10:51:00,6132.97,6132.97,6132.97,6132.97,396
2005/1/3,10:52:00,6134.88,6134.88,6134.88,6134.88,335
2005/1/3,10:53:00,6132.96,6132.96,6132.96,6132.96,344
2005/1/3,10:54:00,6135.59,6135.59,6135.59,6135.59,239
2005/1/3,10:55:00,6137.12,6137.12,6137.12,6137.12,362
2005/1/3,10:56:00,6132.99,6132.99,6132.99,6132.99,164
2005/1/3,10:57:00,6129.28,6129.28,6129.28,6129.28,172
2005/1/3,10:58:00,6134.60,6134.60,6134.60,6134.60,168
2005/1/3,10:59:00,6140.28,6140.28,6140.28,6140.28,180
2005/1/3,11:00:00,6140.65,6140.65,6140.65,6140.65,143
2005/1/3,11:01:00,6146.32,6146.32,6146.32,6146.32,201
2005/1/3,11:02:00,6146.86,6146.86,6146.86,6146.86,218
2005/1/3,11:03:00,6144.91,6144.91,6144.91,6144.91,186
2005/1/3,11:04:00,6140.89,6140.89,6140.89,6140.89,152
2005/1/3,11:05:00,6142.46,6142.46,6142.46,6142.46,195
2005/1/3,11:06:00,6150.41,6150.41,6150.41,6150.41,152
2005/1/3,11:07:00,6147.90,6147.90,6147.90,6147.90,148
2005/1/3,11:08:00,6148.15,6148.15,6148.15,6148.15,123
2005/1/3,11:09:00,6150.47,6150.47,6150.47,6150.47,240
2005/1/3,11:10:00,6146.65,6146.65,6146.65,6146.65,188
2005/1/3,11:11:00,6148.07,6148.07,6148.07,6148.07,110
2005/1/3,11:12:00,6141.42,6141.42,6141.42,6141.42,124
2005/1/3,11:13:00,6145.36,6145.36,6145.36,6145.36,124
2005/1/3,11:14:00,6141.50,6141.50,6141.50,6141.50,172
2005/1/3,11:15:00,6144.53,6144.53,6144.53,6144.53,150
2005/1/3,11:16:00,6140.42,6140.42,6140.42,6140.42,146
2005/1/3,11:17:00,6144.02,6144.02,6144.02,6144.02,136
2005/1/3,11:18:00,6146.67,6146.67,6146.67,6146.67,161
2005/1/3,11:19:00,6139.68,6139.68,6139.68,6139.68,164
2005/1/3,11:20:00,6148.08,6148.08,6148.08,6148.08,139
2005/1/3,11:21:00,6142.38,6142.38,6142.38,6142.38,171
2005/1/3,11:22:00,6142.72,6142.72,6142.72,6142.72,130
2005/1/3,11:23:00,6150.56,6150.56,6150.56,6150.56,165
2005/1/3,11:24:00,6148.65,6148.65,6148.65,6148.65,146
2005/1/3,11:25:00,6148.86,6148.86,6148.86,6148.86,140
2005/1/3,11:26:00,6148.67,6148.67,6148.67,6148.67,111
2005/1/3,11:27:00,6146.71,6146.71,6146.71,6146.71,109
2005/1/3,11:28:00,6150.12,6150.12,6150.12,6150.12,128
2005/1/3,11:29:00,6144.05,6144.05,6144.05,6144.05,89
2005/1/3,11:30:00,6143.17,6143.17,6143.17,6143.17,119
2005/1/3,11:31:00,6150.88,6150.88,6150.88,6150.88,158
2005/1/3,11:32:00,6144.99,6144.99,6144.99,6144.99,122
2005/1/3,11:33:00,6148.00,6148.00,6148.00,6148.00,120
2005/1/3,11:34:00,6143.76,6143.76,6143.76,6143.76,126
2005/1/3,11:35:00,6146.25,6146.25,6146.25,6146.25,91
2005/1/3,11:36:00,6142.30,6142.30,6142.30,6142.30,130
2005/1/3,11:37:00,6150.14,6150.14,6150.14,6150.14,184
2005/1/3,11:38:00,6141.39,6141.39,6141.39,6141.39,156
2005/1/3,11:39:00,6148.84,6148.84,6148.84,6148.84,135
2005/1/3,11:40:00,6154.74,6154.74,6154.74,6154.74,162
2005/1/3,11:41:00,6141.70,6141.70,6141.70,6141.70,185
2005/1/3,11:42:00,6145.46,6145.46,6145.46,6145.46,167
2005/1/3,11:43:00,6145.40,6145.40,6145.40,6145.40,152
2005/1/3,11:44:00,6144.98,6144.98,6144.98,6144.98,143
2005/1/3,11:45:00,6147.56,6147.56,6147.56,6147.56,124
2005/1/3,11:46:00,6142.56,6142.56,6142.56,6142.56,93
2005/1/3,11:47:00,6141.48,6141.48,6141.48,6141.48,103
2005/1/3,11:48:00,6147.07,6147.07,6147.07,6147.07,118
2005/1/3,11:49:00,6148.38,6148.38,6148.38,6148.38,119
2005/1/3,11:50:00,6141.67,6141.67,6141.67,6141.67,94
2005/1/3,11:51:00,6148.34,6148.34,6148.34,6148.34,108
2005/1/3,11:52:00,6146.13,6146.13,6146.13,6146.13,104
2005/1/3,11:53:00,6147.06,6147.06,6147.06,6147.06,114
2005/1/3,11:54:00,6149.65,6149.65,6149.65,6149.65,103
2005/1/3,11:55:00,6147.55,6147.55,6147.55,6147.55,112
2005/1/3,11:56:00,6143.41,6143.41,6143.41,6143.41,84
2005/1/3,11:57:00,6150.84,6150.84,6150.84,6150.84,99
2005/1/3,11:58:00,6151.48,6151.48,6151.48,6151.48,141
2005/1/3,11:59:00,6149.24,6149.24,6149.24,6149.24,109
2005/1/3,12:00:00,6148.99,6148.99,6148.99,6148.99,117
2005/1/3,12:01:00,6150.27,6150.27,6150.27,6150.27,130
2005/1/3,12:02:00,6151.51,6151.51,6151.51,6151.51,140
2005/1/3,12:03:00,6151.23,6151.23,6151.23,6151.23,168
2005/1/3,12:04:00,6151.24,6151.24,6151.24,6151.24,152
2005/1/3,12:05:00,6147.84,6147.84,6147.84,6147.84,138
2005/1/3,12:06:00,6149.81,6149.81,6149.81,6149.81,99
2005/1/3,12:07:00,6159.61,6159.61,6159.61,6159.61,172
2005/1/3,12:08:00,6147.21,6147.21,6147.21,6147.21,181
2005/1/3,12:09:00,6151.79,6151.79,6151.79,6151.79,129
2005/1/3,12:10:00,6152.34,6152.34,6152.34,6152.34,183
2005/1/3,12:11:00,6154.31,6154.31,6154.31,6154.31,235
2005/1/3,12:12:00,6154.43,6154.43,6154.43,6154.43,144
2005/1/3,12:13:00,6155.07,6155.07,6155.07,6155.07,129
2005/1/3,12:14:00,6149.25,6149.25,6149.25,6149.25,126
2005/1/3,12:15:00,6152.52,6152.52,6152.52,6152.52,136
2005/1/3,12:16:00,6146.54,6146.54,6146.54,6146.54,116
2005/1/3,12:17:00,6148.23,6148.23,6148.23,6148.23,108
2005/1/3,12:18:00,6153.03,6153.03,6153.03,6153.03,119
2005/1/3,12:19:00,6148.65,6148.65,6148.65,6148.65,233
2005/1/3,12:20:00,6146.92,6146.92,6146.92,6146.92,133
2005/1/3,12:21:00,6156.36,6156.36,6156.36,6156.36,140
2005/1/3,12:22:00,6155.28,6155.28,6155.28,6155.28,141
2005/1/3,12:23:00,6155.68,6155.68,6155.68,6155.68,144
2005/1/3,12:24:00,6154.30,6154.30,6154.30,6154.30,142
2005/1/3,12:25:00,6156.47,6156.47,6156.47,6156.47,136
2005/1/3,12:26:00,6157.58,6157.58,6157.58,6157.58,137
2005/1/3,12:27:00,6154.41,6154.41,6154.41,6154.41,132
2005/1/3,12:28:00,6152.50,6152.50,6152.50,6152.50,120
2005/1/3,12:29:00,6152.43,6152.43,6152.43,6152.43,150
2005/1/3,12:30:00,6160.54,6160.54,6160.54,6160.54,167
2005/1/3,12:31:00,6159.76,6159.76,6159.76,6159.76,118
2005/1/3,12:32:00,6157.04,6157.04,6157.04,6157.04,111
2005/1/3,12:33:00,6157.34,6157.34,6157.34,6157.34,108
2005/1/3,12:34:00,6157.11,6157.11,6157.11,6157.11,119
2005/1/3,12:35:00,6150.72,6150.72,6150.72,6150.72,102
2005/1/3,12:36:00,6155.04,6155.04,6155.04,6155.04,174
2005/1/3,12:37:00,6157.98,6157.98,6157.98,6157.98,217
2005/1/3,12:38:00,6157.85,6157.85,6157.85,6157.85,234
2005/1/3,12:39:00,6158.10,6158.10,6158.10,6158.10,205
2005/1/3,12:40:00,6153.13,6153.13,6153.13,6153.13,280
2005/1/3,12:41:00,6158.59,6158.59,6158.59,6158.59,290
2005/1/3,12:42:00,6158.08,6158.08,6158.08,6158.08,157
2005/1/3,12:43:00,6156.84,6156.84,6156.84,6156.84,154
2005/1/3,12:44:00,6153.44,6153.44,6153.44,6153.44,171
2005/1/3,12:45:00,6155.77,6155.77,6155.77,6155.77,176
2005/1/3,12:46:00,6159.64,6159.64,6159.64,6159.64,170
2005/1/3,12:47:00,6158.65,6158.65,6158.65,6158.65,207
2005/1/3,12:48:00,6159.67,6159.67,6159.67,6159.67,143
2005/1/3,12:49:00,6156.13,6156.13,6156.13,6156.13,191
2005/1/3,12:50:00,6153.80,6153.80,6153.80,6153.80,164
2005/1/3,12:51:00,6165.94,6165.94,6165.94,6165.94,197
2005/1/3,12:52:00,6156.76,6156.76,6156.76,6156.76,200
2005/1/3,12:53:00,6157.52,6157.52,6157.52,6157.52,220
2005/1/3,12:54:00,6159.45,6159.45,6159.45,6159.45,224
2005/1/3,12:55:00,6157.59,6157.59,6157.59,6157.59,211
2005/1/3,12:56:00,6154.45,6154.45,6154.45,6154.45,203
2005/1/3,12:57:00,6159.48,6159.48,6159.48,6159.48,208
2005/1/3,12:58:00,6153.98,6153.98,6153.98,6153.98,225
2005/1/3,12:59:00,6160.49,6160.49,6160.49,6160.49,237
2005/1/3,13:00:00,6163.85,6163.85,6163.85,6163.85,205
2005/1/3,13:01:00,6163.96,6163.96,6163.96,6163.96,237
2005/1/3,13:02:00,6153.01,6153.01,6153.01,6153.01,184
2005/1/3,13:03:00,6159.88,6159.88,6159.88,6159.88,234
2005/1/3,13:04:00,6158.22,6158.22,6158.22,6158.22,230
2005/1/3,13:05:00,6161.68,6161.68,6161.68,6161.68,225
2005/1/3,13:06:00,6156.31,6156.31,6156.31,6156.31,307
2005/1/3,13:07:00,6165.13,6165.13,6165.13,6165.13,295
2005/1/3,13:08:00,6161.67,6161.67,6161.67,6161.67,221
2005/1/3,13:09:00,6160.07,6160.07,6160.07,6160.07,229
2005/1/3,13:10:00,6156.20,6156.20,6156.20,6156.20,329
2005/1/3,13:11:00,6157.54,6157.54,6157.54,6157.54,358
2005/1/3,13:12:00,6157.36,6157.36,6157.36,6157.36,229
2005/1/3,13:13:00,6161.45,6161.45,6161.45,6161.45,232
2005/1/3,13:14:00,6161.76,6161.76,6161.76,6161.76,328
2005/1/3,13:15:00,6152.99,6152.99,6152.99,6152.99,298
2005/1/3,13:16:00,6153.52,6153.52,6153.52,6153.52,278
2005/1/3,13:17:00,6157.00,6157.00,6157.00,6157.00,330
2005/1/3,13:18:00,6160.25,6160.25,6160.25,6160.25,342
2005/1/3,13:19:00,6156.61,6156.61,6156.61,6156.61,306
2005/1/3,13:20:00,6154.35,6154.35,6154.35,6154.35,313
2005/1/3,13:21:00,6156.48,6156.48,6156.48,6156.48,521
2005/1/3,13:22:00,6155.27,6155.27,6155.27,6155.27,380
2005/1/3,13:23:00,6154.02,6154.02,6154.02,6154.02,450
2005/1/3,13:24:00,6156.65,6156.65,6156.65,6156.65,475
2005/1/3,13:25:00,6159.62,6159.62,6159.62,6159.62,466
2005/1/3,13:26:00,6159.53,6159.53,6159.53,6159.53,0
2005/1/3,13:27:00,6159.53,6159.53,6159.53,6159.53,0
2005/1/3,13:28:00,6159.53,6159.53,6159.53,6159.53,0
2005/1/3,13:29:00,6159.53,6159.53,6159.53,6159.53,0
2005/1/3,13:30:00,6143.12,6143.12,6143.12,6143.12,3517
2005/1/4,09:00:00,6143.12,6143.12,6143.12,6143.12,144
2005/1/4,09:01:00,6117.87,6117.87,6117.87,6117.87,1755
2005/1/4,09:02:00,6111.68,6111.68,6111.68,6111.68,505
2005/1/4,09:03:00,6107.44,6107.44,6107.44,6107.44,636
2005/1/4,09:04:00,6113.02,6113.02,6113.02,6113.02,612
2005/1/4,09:05:00,6111.83,6111.83,6111.83,6111.83,716
2005/1/4,09:06:00,6124.48,6124.48,6124.48,6124.48,726
2005/1/4,09:07:00,6126.20,6126.20,6126.20,6126.20,848
2005/1/4,09:08:00,6129.38,6129.38,6129.38,6129.38,654
2005/1/4,09:09:00,6123.34,6123.34,6123.34,6123.34,530
2005/1/4,09:10:00,6127.64,6127.64,6127.64,6127.64,479
2005/1/4,09:11:00,6127.07,6127.07,6127.07,6127.07,481
2005/1/4,09:12:00,6118.41,6118.41,6118.41,6118.41,426
2005/1/4,09:13:00,6117.12,6117.12,6117.12,6117.12,394
2005/1/4,09:14:00,6116.56,6116.56,6116.56,6116.56,406
2005/1/4,09:15:00,6109.59,6109.59,6109.59,6109.59,393
2005/1/4,09:16:00,6107.03,6107.03,6107.03,6107.03,485
2005/1/4,09:17:00,6103.53,6103.53,6103.53,6103.53,521
2005/1/4,09:18:00,6099.85,6099.85,6099.85,6099.85,416
2005/1/4,09:19:00,6097.16,6097.16,6097.16,6097.16,481
2005/1/4,09:20:00,6091.51,6091.51,6091.51,6091.51,461
2005/1/4,09:21:00,6092.80,6092.80,6092.80,6092.80,407
2005/1/4,09:22:00,6091.20,6091.20,6091.20,6091.20,447
2005/1/4,09:23:00,6091.15,6091.15,6091.15,6091.15,361
2005/1/4,09:24:00,6092.83,6092.83,6092.83,6092.83,363
2005/1/4,09:25:00,6098.76,6098.76,6098.76,6098.76,387
2005/1/4,09:26:00,6096.85,6096.85,6096.85,6096.85,373
2005/1/4,09:27:00,6095.53,6095.53,6095.53,6095.53,361
2005/1/4,09:28:00,6100.17,6100.17,6100.17,6100.17,327
2005/1/4,09:29:00,6101.99,6101.99,6101.99,6101.99,279
2005/1/4,09:30:00,6099.69,6099.69,6099.69,6099.69,288
2005/1/4,09:31:00,6102.98,6102.98,6102.98,6102.98,299
2005/1/4,09:32:00,6104.78,6104.78,6104.78,6104.78,233
2005/1/4,09:33:00,6102.83,6102.83,6102.83,6102.83,243
2005/1/4,09:34:00,6102.30,6102.30,6102.30,6102.30,330
2005/1/4,09:35:00,6101.06,6101.06,6101.06,6101.06,282
2005/1/4,09:36:00,6102.45,6102.45,6102.45,6102.45,204
2005/1/4,09:37:00,6101.90,6101.90,6101.90,6101.90,220
2005/1/4,09:38:00,6101.72,6101.72,6101.72,6101.72,205
2005/1/4,09:39:00,6099.19,6099.19,6099.19,6099.19,310
2005/1/4,09:40:00,6099.21,6099.21,6099.21,6099.21,324
2005/1/4,09:41:00,6097.46,6097.46,6097.46,6097.46,282
2005/1/4,09:42:00,6096.40,6096.40,6096.40,6096.40,310
2005/1/4,09:43:00,6097.25,6097.25,6097.25,6097.25,297
2005/1/4,09:44:00,6094.57,6094.57,6094.57,6094.57,267
2005/1/4,09:45:00,6092.52,6092.52,6092.52,6092.52,308
2005/1/4,09:46:00,6099.38,6099.38,6099.38,6099.38,287
2005/1/4,09:47:00,6098.16,6098.16,6098.16,6098.16,261
2005/1/4,09:48:00,6099.33,6099.33,6099.33,6099.33,176
2005/1/4,09:49:00,6094.14,6094.14,6094.14,6094.14,192
2005/1/4,09:50:00,6101.76,6101.76,6101.76,6101.76,260
2005/1/4,09:51:00,6096.37,6096.37,6096.37,6096.37,196
2005/1/4,09:52:00,6094.63,6094.63,6094.63,6094.63,241
2005/1/4,09:53:00,6096.03,6096.03,6096.03,6096.03,293
2005/1/4,09:54:00,6096.70,6096.70,6096.70,6096.70,260
2005/1/4,09:55:00,6093.45,6093.45,6093.45,6093.45,265
2005/1/4,09:56:00,6091.30,6091.30,6091.30,6091.30,262
2005/1/4,09:57:00,6091.29,6091.29,6091.29,6091.29,221
2005/1/4,09:58:00,6089.85,6089.85,6089.85,6089.85,242
2005/1/4,09:59:00,6088.77,6088.77,6088.77,6088.77,230
2005/1/4,10:00:00,6085.98,6085.98,6085.98,6085.98,224
2005/1/4,10:01:00,6085.48,6085.48,6085.48,6085.48,201
2005/1/4,10:02:00,6086.16,6086.16,6086.16,6086.16,344
2005/1/4,10:03:00,6086.36,6086.36,6086.36,6086.36,299
2005/1/4,10:04:00,6083.80,6083.80,6083.80,6083.80,306
2005/1/4,10:05:00,6082.10,6082.10,6082.10,6082.10,282
2005/1/4,10:06:00,6079.78,6079.78,6079.78,6079.78,247
2005/1/4,10:07:00,6082.25,6082.25,6082.25,6082.25,328
2005/1/4,10:08:00,6078.19,6078.19,6078.19,6078.19,337
2005/1/4,10:09:00,6081.54,6081.54,6081.54,6081.54,365
2005/1/4,10:10:00,6076.13,6076.13,6076.13,6076.13,336
2005/1/4,10:11:00,6078.73,6078.73,6078.73,6078.73,267
2005/1/4,10:12:00,6078.28,6078.28,6078.28,6078.28,313
2005/1/4,10:13:00,6078.09,6078.09,6078.09,6078.09,218
2005/1/4,10:14:00,6078.00,6078.00,6078.00,6078.00,240
2005/1/4,10:15:00,6076.38,6076.38,6076.38,6076.38,230
2005/1/4,10:16:00,6077.63,6077.63,6077.63,6077.63,180
2005/1/4,10:17:00,6079.13,6079.13,6079.13,6079.13,179
2005/1/4,10:18:00,6078.37,6078.37,6078.37,6078.37,201
2005/1/4,10:19:00,6079.73,6079.73,6079.73,6079.73,157
2005/1/4,10:20:00,6079.14,6079.14,6079.14,6079.14,154
2005/1/4,10:21:00,6079.04,6079.04,6079.04,6079.04,172
2005/1/4,10:22:00,6079.10,6079.10,6079.10,6079.10,122
2005/1/4,10:23:00,6080.86,6080.86,6080.86,6080.86,147
2005/1/4,10:24:00,6082.95,6082.95,6082.95,6082.95,156
2005/1/4,10:25:00,6082.75,6082.75,6082.75,6082.75,222
2005/1/4,10:26:00,6083.93,6083.93,6083.93,6083.93,150
2005/1/4,10:27:00,6085.72,6085.72,6085.72,6085.72,145
2005/1/4,10:28:00,6084.67,6084.67,6084.67,6084.67,125
2005/1/4,10:29:00,6087.52,6087.52,6087.52,6087.52,104
2005/1/4,10:30:00,6087.95,6087.95,6087.95,6087.95,116
2005/1/4,10:31:00,6085.90,6085.90,6085.90,6085.90,209
2005/1/4,10:32:00,6085.84,6085.84,6085.84,6085.84,143
2005/1/4,10:33:00,6081.51,6081.51,6081.51,6081.51,114
2005/1/4,10:34:00,6083.81,6083.81,6083.81,6083.81,137
2005/1/4,10:35:00,6082.72,6082.72,6082.72,6082.72,98
2005/1/4,10:36:00,6084.27,6084.27,6084.27,6084.27,99
2005/1/4,10:37:00,6089.13,6089.13,6089.13,6089.13,139
2005/1/4,10:38:00,6087.76,6087.76,6087.76,6087.76,106
2005/1/4,10:39:00,6095.18,6095.18,6095.18,6095.18,233
2005/1/4,10:40:00,6093.57,6093.57,6093.57,6093.57,152
2005/1/4,10:41:00,6092.48,6092.48,6092.48,6092.48,142
2005/1/4,10:42:00,6090.52,6090.52,6090.52,6090.52,162
2005/1/4,10:43:00,6090.30,6090.30,6090.30,6090.30,161
2005/1/4,10:44:00,6089.91,6089.91,6089.91,6089.91,141
2005/1/4,10:45:00,6090.36,6090.36,6090.36,6090.36,113
2005/1/4,10:46:00,6089.97,6089.97,6089.97,6089.97,128
2005/1/4,10:47:00,6088.94,6088.94,6088.94,6088.94,174
2005/1/4,10:48:00,6091.33,6091.33,6091.33,6091.33,131
2005/1/4,10:49:00,6091.18,6091.18,6091.18,6091.18,107
2005/1/4,10:50:00,6090.39,6090.39,6090.39,6090.39,95
2005/1/4,10:51:00,6095.40,6095.40,6095.40,6095.40,162
2005/1/4,10:52:00,6096.65,6096.65,6096.65,6096.65,98
2005/1/4,10:53:00,6098.40,6098.40,6098.40,6098.40,197
2005/1/4,10:54:00,6094.05,6094.05,6094.05,6094.05,155
2005/1/4,10:55:00,6093.84,6093.84,6093.84,6093.84,101
2005/1/4,10:56:00,6092.57,6092.57,6092.57,6092.57,98
2005/1/4,10:57:00,6093.44,6093.44,6093.44,6093.44,117
2005/1/4,10:58:00,6093.05,6093.05,6093.05,6093.05,66
2005/1/4,10:59:00,6093.49,6093.49,6093.49,6093.49,79
2005/1/4,11:00:00,6091.81,6091.81,6091.81,6091.81,101
2005/1/4,11:01:00,6092.20,6092.20,6092.20,6092.20,81
2005/1/4,11:02:00,6089.03,6089.03,6089.03,6089.03,68
2005/1/4,11:03:00,6090.60,6090.60,6090.60,6090.60,103
2005/1/4,11:04:00,6091.83,6091.83,6091.83,6091.83,70
2005/1/4,11:05:00,6087.92,6087.92,6087.92,6087.92,87
2005/1/4,11:06:00,6088.48,6088.48,6088.48,6088.48,88
2005/1/4,11:07:00,6087.74,6087.74,6087.74,6087.74,109
2005/1/4,11:08:00,6087.42,6087.42,6087.42,6087.42,92
2005/1/4,11:09:00,6086.72,6086.72,6086.72,6086.72,92
2005/1/4,11:10:00,6086.98,6086.98,6086.98,6086.98,92
2005/1/4,11:11:00,6086.53,6086.53,6086.53,6086.53,101
2005/1/4,11:12:00,6089.88,6089.88,6089.88,6089.88,79
2005/1/4,11:13:00,6088.60,6088.60,6088.60,6088.60,107
2005/1/4,11:14:00,6086.94,6086.94,6086.94,6086.94,146
2005/1/4,11:15:00,6089.27,6089.27,6089.27,6089.27,115
2005/1/4,11:16:00,6087.77,6087.77,6087.77,6087.77,66
2005/1/4,11:17:00,6087.94,6087.94,6087.94,6087.94,86
2005/1/4,11:18:00,6086.55,6086.55,6086.55,6086.55,102
2005/1/4,11:19:00,6086.60,6086.60,6086.60,6086.60,72
2005/1/4,11:20:00,6085.31,6085.31,6085.31,6085.31,86
2005/1/4,11:21:00,6085.28,6085.28,6085.28,6085.28,70
2005/1/4,11:22:00,6086.00,6086.00,6086.00,6086.00,75
2005/1/4,11:23:00,6090.79,6090.79,6090.79,6090.79,73
2005/1/4,11:24:00,6092.73,6092.73,6092.73,6092.73,115
2005/1/4,11:25:00,6092.34,6092.34,6092.34,6092.34,63
2005/1/4,11:26:00,6094.39,6094.39,6094.39,6094.39,98
2005/1/4,11:27:00,6089.87,6089.87,6089.87,6089.87,95
2005/1/4,11:28:00,6089.66,6089.66,6089.66,6089.66,112
2005/1/4,11:29:00,6088.53,6088.53,6088.53,6088.53,96
2005/1/4,11:30:00,6087.73,6087.73,6087.73,6087.73,70
2005/1/4,11:31:00,6084.46,6084.46,6084.46,6084.46,75
2005/1/4,11:32:00,6084.75,6084.75,6084.75,6084.75,78
2005/1/4,11:33:00,6085.31,6085.31,6085.31,6085.31,85
2005/1/4,11:34:00,6082.92,6082.92,6082.92,6082.92,154
2005/1/4,11:35:00,6080.22,6080.22,6080.22,6080.22,131
2005/1/4,11:36:00,6081.10,6081.10,6081.10,6081.10,82
2005/1/4,11:37:00,6078.56,6078.56,6078.56,6078.56,90
2005/1/4,11:38:00,6079.56,6079.56,6079.56,6079.56,130
2005/1/4,11:39:00,6084.83,6084.83,6084.83,6084.83,121
2005/1/4,11:40:00,6082.45,6082.45,6082.45,6082.45,115
2005/1/4,11:41:00,6085.18,6085.18,6085.18,6085.18,92
2005/1/4,11:42:00,6080.83,6080.83,6080.83,6080.83,79
2005/1/4,11:43:00,6082.94,6082.94,6082.94,6082.94,76
2005/1/4,11:44:00,6081.48,6081.48,6081.48,6081.48,88
2005/1/4,11:45:00,6081.35,6081.35,6081.35,6081.35,80
2005/1/4,11:46:00,6082.81,6082.81,6082.81,6082.81,147
2005/1/4,11:47:00,6082.59,6082.59,6082.59,6082.59,140
2005/1/4,11:48:00,6077.00,6077.00,6077.00,6077.00,170
2005/1/4,11:49:00,6077.85,6077.85,6077.85,6077.85,124
2005/1/4,11:50:00,6078.01,6078.01,6078.01,6078.01,229
2005/1/4,11:51:00,6080.66,6080.66,6080.66,6080.66,309
2005/1/4,11:52:00,6075.74,6075.74,6075.74,6075.74,277
2005/1/4,11:53:00,6073.19,6073.19,6073.19,6073.19,253
2005/1/4,11:54:00,6073.62,6073.62,6073.62,6073.62,310
2005/1/4,11:55:00,6070.70,6070.70,6070.70,6070.70,233
2005/1/4,11:56:00,6069.99,6069.99,6069.99,6069.99,171
2005/1/4,11:57:00,6069.39,6069.39,6069.39,6069.39,301
2005/1/4,11:58:00,6067.89,6067.89,6067.89,6067.89,306
2005/1/4,11:59:00,6067.86,6067.86,6067.86,6067.86,205
2005/1/4,12:00:00,6069.79,6069.79,6069.79,6069.79,177
2005/1/4,12:01:00,6067.22,6067.22,6067.22,6067.22,153
2005/1/4,12:02:00,6073.07,6073.07,6073.07,6073.07,125
2005/1/4,12:03:00,6070.68,6070.68,6070.68,6070.68,150
2005/1/4,12:04:00,6076.52,6076.52,6076.52,6076.52,135
2005/1/4,12:05:00,6077.46,6077.46,6077.46,6077.46,105
2005/1/4,12:06:00,6078.05,6078.05,6078.05,6078.05,169
2005/1/4,12:07:00,6079.11,6079.11,6079.11,6079.11,120
2005/1/4,12:08:00,6074.66,6074.66,6074.66,6074.66,101
2005/1/4,12:09:00,6079.85,6079.85,6079.85,6079.85,118
2005/1/4,12:10:00,6078.41,6078.41,6078.41,6078.41,136
2005/1/4,12:11:00,6077.96,6077.96,6077.96,6077.96,93
2005/1/4,12:12:00,6073.29,6073.29,6073.29,6073.29,68
2005/1/4,12:13:00,6074.15,6074.15,6074.15,6074.15,81
2005/1/4,12:14:00,6076.30,6076.30,6076.30,6076.30,71
2005/1/4,12:15:00,6074.39,6074.39,6074.39,6074.39,84
2005/1/4,12:16:00,6079.31,6079.31,6079.31,6079.31,91
2005/1/4,12:17:00,6079.21,6079.21,6079.21,6079.21,67
2005/1/4,12:18:00,6077.09,6077.09,6077.09,6077.09,70
2005/1/4,12:19:00,6073.21,6073.21,6073.21,6073.21,78
2005/1/4,12:20:00,6073.60,6073.60,6073.60,6073.60,88
2005/1/4,12:21:00,6074.59,6074.59,6074.59,6074.59,99
2005/1/4,12:22:00,6073.41,6073.41,6073.41,6073.41,75
2005/1/4,12:23:00,6074.26,6074.26,6074.26,6074.26,120
2005/1/4,12:24:00,6074.25,6074.25,6074.25,6074.25,108
2005/1/4,12:25:00,6073.06,6073.06,6073.06,6073.06,103
2005/1/4,12:26:00,6075.50,6075.50,6075.50,6075.50,103
2005/1/4,12:27:00,6078.97,6078.97,6078.97,6078.97,135
2005/1/4,12:28:00,6077.18,6077.18,6077.18,6077.18,79
2005/1/4,12:29:00,6073.40,6073.40,6073.40,6073.40,75
2005/1/4,12:30:00,6073.00,6073.00,6073.00,6073.00,107
2005/1/4,12:31:00,6075.03,6075.03,6075.03,6075.03,135
2005/1/4,12:32:00,6072.55,6072.55,6072.55,6072.55,175
2005/1/4,12:33:00,6072.39,6072.39,6072.39,6072.39,160
2005/1/4,12:34:00,6074.11,6074.11,6074.11,6074.11,100
2005/1/4,12:35:00,6073.37,6073.37,6073.37,6073.37,101
2005/1/4,12:36:00,6070.89,6070.89,6070.89,6070.89,100
2005/1/4,12:37:00,6068.30,6068.30,6068.30,6068.30,90
2005/1/4,12:38:00,6069.69,6069.69,6069.69,6069.69,103
2005/1/4,12:39:00,6071.02,6071.02,6071.02,6071.02,91
2005/1/4,12:40:00,6072.23,6072.23,6072.23,6072.23,150
2005/1/4,12:41:00,6068.69,6068.69,6068.69,6068.69,92
2005/1/4,12:42:00,6068.09,6068.09,6068.09,6068.09,117
2005/1/4,12:43:00,6066.60,6066.60,6066.60,6066.60,136
2005/1/4,12:44:00,6067.01,6067.01,6067.01,6067.01,131
2005/1/4,12:45:00,6068.14,6068.14,6068.14,6068.14,146
2005/1/4,12:46:00,6069.47,6069.47,6069.47,6069.47,149
2005/1/4,12:47:00,6067.44,6067.44,6067.44,6067.44,104
2005/1/4,12:48:00,6068.48,6068.48,6068.48,6068.48,137
2005/1/4,12:49:00,6068.41,6068.41,6068.41,6068.41,157
2005/1/4,12:50:00,6069.48,6069.48,6069.48,6069.48,185
2005/1/4,12:51:00,6062.65,6062.65,6062.65,6062.65,170
2005/1/4,12:52:00,6060.40,6060.40,6060.40,6060.40,296
2005/1/4,12:53:00,6053.18,6053.18,6053.18,6053.18,426
2005/1/4,12:54:00,6060.15,6060.15,6060.15,6060.15,259
2005/1/4,12:55:00,6058.31,6058.31,6058.31,6058.31,288
2005/1/4,12:56:00,6059.65,6059.65,6059.65,6059.65,215
2005/1/4,12:57:00,6059.56,6059.56,6059.56,6059.56,174
2005/1/4,12:58:00,6061.78,6061.78,6061.78,6061.78,176
2005/1/4,12:59:00,6061.36,6061.36,6061.36,6061.36,143
2005/1/4,13:00:00,6057.52,6057.52,6057.52,6057.52,194
2005/1/4,13:01:00,6059.99,6059.99,6059.99,6059.99,172
2005/1/4,13:02:00,6055.23,6055.23,6055.23,6055.23,212
2005/1/4,13:03:00,6058.55,6058.55,6058.55,6058.55,189
2005/1/4,13:04:00,6059.32,6059.32,6059.32,6059.32,204
2005/1/4,13:05:00,6061.37,6061.37,6061.37,6061.37,196
2005/1/4,13:06:00,6059.15,6059.15,6059.15,6059.15,206
2005/1/4,13:07:00,6060.28,6060.28,6060.28,6060.28,180
2005/1/4,13:08:00,6060.39,6060.39,6060.39,6060.39,209
2005/1/4,13:09:00,6064.67,6064.67,6064.67,6064.67,173
2005/1/4,13:10:00,6063.39,6063.39,6063.39,6063.39,230
2005/1/4,13:11:00,6066.77,6066.77,6066.77,6066.77,198
2005/1/4,13:12:00,6071.59,6071.59,6071.59,6071.59,304
2005/1/4,13:13:00,6071.54,6071.54,6071.54,6071.54,193
2005/1/4,13:14:00,6072.05,6072.05,6072.05,6072.05,225
2005/1/4,13:15:00,6071.94,6071.94,6071.94,6071.94,258
2005/1/4,13:16:00,6069.37,6069.37,6069.37,6069.37,197
2005/1/4,13:17:00,6073.04,6073.04,6073.04,6073.04,188
2005/1/4,13:18:00,6066.92,6066.92,6066.92,6066.92,245
2005/1/4,13:19:00,6066.83,6066.83,6066.83,6066.83,229
2005/1/4,13:20:00,6068.88,6068.88,6068.88,6068.88,210
2005/1/4,13:21:00,6071.82,6071.82,6071.82,6071.82,247
2005/1/4,13:22:00,6068.82,6068.82,6068.82,6068.82,258
2005/1/4,13:23:00,6068.69,6068.69,6068.69,6068.69,306
2005/1/4,13:24:00,6068.49,6068.49,6068.49,6068.49,364
2005/1/4,13:25:00,6071.99,6071.99,6071.99,6071.99,344
2005/1/4,13:26:00,6071.99,6071.99,6071.99,6071.99,0
2005/1/4,13:27:00,6071.99,6071.99,6071.99,6071.99,0
2005/1/4,13:28:00,6071.99,6071.99,6071.99,6071.99,0
2005/1/4,13:29:00,6071.99,6071.99,6071.99,6071.99,0
2005/1/4,13:30:00,6060.46,6060.46,6060.46,6060.46,3071
2005/1/5,09:00:00,6060.46,6060.46,6060.46,6060.46,144
2005/1/5,09:01:00,5999.47,5999.47,5999.47,5999.47,2000
2005/1/5,09:02:00,5998.28,5998.28,5998.28,5998.28,459
2005/1/5,09:03:00,5999.40,5999.40,5999.40,5999.40,428
2005/1/5,09:04:00,6005.20,6005.20,6005.20,6005.20,513
2005/1/5,09:05:00,6006.96,6006.96,6006.96,6006.96,513
2005/1/5,09:06:00,6010.84,6010.84,6010.84,6010.84,492
2005/1/5,09:07:00,6011.85,6011.85,6011.85,6011.85,627
2005/1/5,09:08:00,6017.40,6017.40,6017.40,6017.40,464
2005/1/5,09:09:00,6019.62,6019.62,6019.62,6019.62,463
2005/1/5,09:10:00,6020.57,6020.57,6020.57,6020.57,384
2005/1/5,09:11:00,6016.00,6016.00,6016.00,6016.00,467
2005/1/5,09:12:00,6012.62,6012.62,6012.62,6012.62,516
2005/1/5,09:13:00,6006.59,6006.59,6006.59,6006.59,289
2005/1/5,09:14:00,6008.44,6008.44,6008.44,6008.44,319
2005/1/5,09:15:00,6006.21,6006.21,6006.21,6006.21,375
2005/1/5,09:16:00,6009.65,6009.65,6009.65,6009.65,326
2005/1/5,09:17:00,6008.18,6008.18,6008.18,6008.18,325
2005/1/5,09:18:00,6005.56,6005.56,6005.56,6005.56,315
2005/1/5,09:19:00,6009.09,6009.09,6009.09,6009.09,293
2005/1/5,09:20:00,6008.77,6008.77,6008.77,6008.77,297
2005/1/5,09:21:00,6010.66,6010.66,6010.66,6010.66,244
2005/1/5,09:22:00,6007.64,6007.64,6007.64,6007.64,254
2005/1/5,09:23:00,6009.62,6009.62,6009.62,6009.62,252
2005/1/5,09:24:00,6012.80,6012.80,6012.80,6012.80,282
2005/1/5,09:25:00,6016.30,6016.30,6016.30,6016.30,267
2005/1/5,09:26:00,6017.13,6017.13,6017.13,6017.13,282
2005/1/5,09:27:00,6019.52,6019.52,6019.52,6019.52,307
2005/1/5,09:28:00,6023.67,6023.67,6023.67,6023.67,364
2005/1/5,09:29:00,6025.38,6025.38,6025.38,6025.38,304
2005/1/5,09:30:00,6025.23,6025.23,6025.23,6025.23,337
2005/1/5,09:31:00,6025.49,6025.49,6025.49,6025.49,417
2005/1/5,09:32:00,6023.06,6023.06,6023.06,6023.06,356
2005/1/5,09:33:00,6023.90,6023.90,6023.90,6023.90,281
2005/1/5,09:34:00,6023.14,6023.14,6023.14,6023.14,266
2005/1/5,09:35:00,6019.26,6019.26,6019.26,6019.26,271
2005/1/5,09:36:00,6023.61,6023.61,6023.61,6023.61,224
2005/1/5,09:37:00,6019.13,6019.13,6019.13,6019.13,213
2005/1/5,09:38:00,6016.15,6016.15,6016.15,6016.15,309
2005/1/5,09:39:00,6017.53,6017.53,6017.53,6017.53,170
2005/1/5,09:40:00,6015.03,6015.03,6015.03,6015.03,254
2005/1/5,09:41:00,6013.23,6013.23,6013.23,6013.23,355
2005/1/5,09:42:00,6013.22,6013.22,6013.22,6013.22,208
2005/1/5,09:43:00,6014.85,6014.85,6014.85,6014.85,161
2005/1/5,09:44:00,6016.08,6016.08,6016.08,6016.08,153
2005/1/5,09:45:00,6013.58,6013.58,6013.58,6013.58,149
2005/1/5,09:46:00,6014.30,6014.30,6014.30,6014.30,174
2005/1/5,09:47:00,6014.88,6014.88,6014.88,6014.88,170
2005/1/5,09:48:00,6015.93,6015.93,6015.93,6015.93,140
2005/1/5,09:49:00,6015.78,6015.78,6015.78,6015.78,107
2005/1/5,09:50:00,6018.11,6018.11,6018.11,6018.11,132
2005/1/5,09:51:00,6015.93,6015.93,6015.93,6015.93,127
2005/1/5,09:52:00,6017.85,6017.85,6017.85,6017.85,106
2005/1/5,09:53:00,6019.60,6019.60,6019.60,6019.60,96
2005/1/5,09:54:00,6020.56,6020.56,6020.56,6020.56,122
2005/1/5,09:55:00,6020.80,6020.80,6020.80,6020.80,143
2005/1/5,09:56:00,6016.92,6016.92,6016.92,6016.92,97
2005/1/5,09:57:00,6019.02,6019.02,6019.02,6019.02,137
2005/1/5,09:58:00,6020.07,6020.07,6020.07,6020.07,115
2005/1/5,09:59:00,6017.27,6017.27,6017.27,6017.27,112
2005/1/5,10:00:00,6021.15,6021.15,6021.15,6021.15,165
2005/1/5,10:01:00,6018.41,6018.41,6018.41,6018.41,157
2005/1/5,10:02:00,6019.62,6019.62,6019.62,6019.62,197
2005/1/5,10:03:00,6022.05,6022.05,6022.05,6022.05,129
2005/1/5,10:04:00,6024.65,6024.65,6024.65,6024.65,163
2005/1/5,10:05:00,6024.04,6024.04,6024.04,6024.04,150
2005/1/5,10:06:00,6023.32,6023.32,6023.32,6023.32,183
2005/1/5,10:07:00,6026.62,6026.62,6026.62,6026.62,193
2005/1/5,10:08:00,6025.81,6025.81,6025.81,6025.81,193
2005/1/5,10:09:00,6021.90,6021.90,6021.90,6021.90,227
2005/1/5,10:10:00,6028.78,6028.78,6028.78,6028.78,218
2005/1/5,10:11:00,6027.72,6027.72,6027.72,6027.72,239
2005/1/5,10:12:00,6029.81,6029.81,6029.81,6029.81,221
2005/1/5,10:13:00,6028.87,6028.87,6028.87,6028.87,205
2005/1/5,10:14:00,6029.44,6029.44,6029.44,6029.44,201
2005/1/5,10:15:00,6026.51,6026.51,6026.51,6026.51,228
2005/1/5,10:16:00,6030.19,6030.19,6030.19,6030.19,178
2005/1/5,10:17:00,6028.22,6028.22,6028.22,6028.22,168
2005/1/5,10:18:00,6027.14,6027.14,6027.14,6027.14,173
2005/1/5,10:19:00,6022.98,6022.98,6022.98,6022.98,335
2005/1/5,10:20:00,6025.77,6025.77,6025.77,6025.77,204
2005/1/5,10:21:00,6028.07,6028.07,6028.07,6028.07,185
2005/1/5,10:22:00,6019.12,6019.12,6019.12,6019.12,188
2005/1/5,10:23:00,6025.94,6025.94,6025.94,6025.94,155
2005/1/5,10:24:00,6023.27,6023.27,6023.27,6023.27,155
2005/1/5,10:25:00,6022.97,6022.97,6022.97,6022.97,144
2005/1/5,10:26:00,6022.17,6022.17,6022.17,6022.17,103
2005/1/5,10:27:00,6021.45,6021.45,6021.45,6021.45,129
2005/1/5,10:28:00,6016.25,6016.25,6016.25,6016.25,96
2005/1/5,10:29:00,6019.25,6019.25,6019.25,6019.25,111
2005/1/5,10:30:00,6024.19,6024.19,6024.19,6024.19,120
2005/1/5,10:31:00,6022.23,6022.23,6022.23,6022.23,123
2005/1/5,10:32:00,6023.94,6023.94,6023.94,6023.94,87
2005/1/5,10:33:00,6020.01,6020.01,6020.01,6020.01,124
2005/1/5,10:34:00,6022.37,6022.37,6022.37,6022.37,84
2005/1/5,10:35:00,6022.76,6022.76,6022.76,6022.76,79
2005/1/5,10:36:00,6022.50,6022.50,6022.50,6022.50,91
2005/1/5,10:37:00,6024.64,6024.64,6024.64,6024.64,109
2005/1/5,10:38:00,6022.70,6022.70,6022.70,6022.70,93
2005/1/5,10:39:00,6020.73,6020.73,6020.73,6020.73,89
2005/1/5,10:40:00,6018.12,6018.12,6018.12,6018.12,89
2005/1/5,10:41:00,6022.96,6022.96,6022.96,6022.96,112
2005/1/5,10:42:00,6019.06,6019.06,6019.06,6019.06,70
2005/1/5,10:43:00,6021.72,6021.72,6021.72,6021.72,139
2005/1/5,10:44:00,6017.54,6017.54,6017.54,6017.54,130
2005/1/5,10:45:00,6018.77,6018.77,6018.77,6018.77,131
2005/1/5,10:46:00,6016.43,6016.43,6016.43,6016.43,128
2005/1/5,10:47:00,6020.50,6020.50,6020.50,6020.50,140
2005/1/5,10:48:00,6018.53,6018.53,6018.53,6018.53,174
2005/1/5,10:49:00,6013.07,6013.07,6013.07,6013.07,184
2005/1/5,10:50:00,6006.86,6006.86,6006.86,6006.86,275
2005/1/5,10:51:00,6011.96,6011.96,6011.96,6011.96,313
2005/1/5,10:52:00,6008.81,6008.81,6008.81,6008.81,235
2005/1/5,10:53:00,6009.79,6009.79,6009.79,6009.79,234
2005/1/5,10:54:00,6006.81,6006.81,6006.81,6006.81,361
2005/1/5,10:55:00,6010.24,6010.24,6010.24,6010.24,264
2005/1/5,10:56:00,6005.49,6005.49,6005.49,6005.49,190
2005/1/5,10:57:00,6006.21,6006.21,6006.21,6006.21,207
2005/1/5,10:58:00,6004.94,6004.94,6004.94,6004.94,195
2005/1/5,10:59:00,6007.38,6007.38,6007.38,6007.38,84
2005/1/5,11:00:00,6003.86,6003.86,6003.86,6003.86,104
2005/1/5,11:01:00,6011.75,6011.75,6011.75,6011.75,120
2005/1/5,11:02:00,6009.33,6009.33,6009.33,6009.33,101
2005/1/5,11:03:00,6009.82,6009.82,6009.82,6009.82,95
2005/1/5,11:04:00,6008.61,6008.61,6008.61,6008.61,195
2005/1/5,11:05:00,6011.07,6011.07,6011.07,6011.07,115
2005/1/5,11:06:00,6009.59,6009.59,6009.59,6009.59,94
2005/1/5,11:07:00,6009.42,6009.42,6009.42,6009.42,83
2005/1/5,11:08:00,6010.92,6010.92,6010.92,6010.92,134
2005/1/5,11:09:00,6011.25,6011.25,6011.25,6011.25,152
2005/1/5,11:10:00,6011.12,6011.12,6011.12,6011.12,80
2005/1/5,11:11:00,6010.74,6010.74,6010.74,6010.74,117
2005/1/5,11:12:00,6009.97,6009.97,6009.97,6009.97,131
2005/1/5,11:13:00,6013.72,6013.72,6013.72,6013.72,127
2005/1/5,11:14:00,6010.80,6010.80,6010.80,6010.80,128
2005/1/5,11:15:00,6008.55,6008.55,6008.55,6008.55,157
2005/1/5,11:16:00,6009.82,6009.82,6009.82,6009.82,96
2005/1/5,11:17:00,6009.80,6009.80,6009.80,6009.80,135
2005/1/5,11:18:00,6010.13,6010.13,6010.13,6010.13,126
2005/1/5,11:19:00,6011.19,6011.19,6011.19,6011.19,120
2005/1/5,11:20:00,6009.89,6009.89,6009.89,6009.89,146
2005/1/5,11:21:00,6010.32,6010.32,6010.32,6010.32,84
2005/1/5,11:22:00,6008.73,6008.73,6008.73,6008.73,111
2005/1/5,11:23:00,6008.46,6008.46,6008.46,6008.46,74
2005/1/5,11:24:00,6009.04,6009.04,6009.04,6009.04,134
2005/1/5,11:25:00,6009.51,6009.51,6009.51,6009.51,95
2005/1/5,11:26:00,6008.89,6008.89,6008.89,6008.89,98
2005/1/5,11:27:00,6009.84,6009.84,6009.84,6009.84,103
2005/1/5,11:28:00,6005.18,6005.18,6005.18,6005.18,136
2005/1/5,11:29:00,6007.20,6007.20,6007.20,6007.20,71
2005/1/5,11:30:00,6002.81,6002.81,6002.81,6002.81,108
2005/1/5,11:31:00,6005.12,6005.12,6005.12,6005.12,147
2005/1/5,11:32:00,6009.68,6009.68,6009.68,6009.68,107
2005/1/5,11:33:00,6006.54,6006.54,6006.54,6006.54,91
2005/1/5,11:34:00,6006.42,6006.42,6006.42,6006.42,121
2005/1/5,11:35:00,6008.90,6008.90,6008.90,6008.90,158
2005/1/5,11:36:00,6007.45,6007.45,6007.45,6007.45,96
2005/1/5,11:37:00,6010.73,6010.73,6010.73,6010.73,129
2005/1/5,11:38:00,6009.49,6009.49,6009.49,6009.49,123
2005/1/5,11:39:00,6012.52,6012.52,6012.52,6012.52,80
2005/1/5,11:40:00,6009.40,6009.40,6009.40,6009.40,83
2005/1/5,11:41:00,6008.52,6008.52,6008.52,6008.52,83
2005/1/5,11:42:00,6008.15,6008.15,6008.15,6008.15,125
2005/1/5,11:43:00,6011.89,6011.89,6011.89,6011.89,105
2005/1/5,11:44:00,6013.08,6013.08,6013.08,6013.08,105
2005/1/5,11:45:00,6010.76,6010.76,6010.76,6010.76,108
2005/1/5,11:46:00,6011.36,6011.36,6011.36,6011.36,81
2005/1/5,11:47:00,6009.06,6009.06,6009.06,6009.06,79
2005/1/5,11:48:00,6010.64,6010.64,6010.64,6010.64,91
2005/1/5,11:49:00,6006.69,6006.69,6006.69,6006.69,88
2005/1/5,11:50:00,6008.60,6008.60,6008.60,6008.60,69
2005/1/5,11:51:00,6008.05,6008.05,6008.05,6008.05,96
2005/1/5,11:52:00,6011.07,6011.07,6011.07,6011.07,98
2005/1/5,11:53:00,6009.97,6009.97,6009.97,6009.97,98
2005/1/5,11:54:00,6012.54,6012.54,6012.54,6012.54,89
2005/1/5,11:55:00,6010.55,6010.55,6010.55,6010.55,90
2005/1/5,11:56:00,6012.20,6012.20,6012.20,6012.20,85
2005/1/5,11:57:00,6013.35,6013.35,6013.35,6013.35,89
2005/1/5,11:58:00,6011.87,6011.87,6011.87,6011.87,93
2005/1/5,11:59:00,6011.42,6011.42,6011.42,6011.42,101
2005/1/5,12:00:00,6010.74,6010.74,6010.74,6010.74,94
2005/1/5,12:01:00,6013.09,6013.09,6013.09,6013.09,89
2005/1/5,12:02:00,6013.03,6013.03,6013.03,6013.03,71
2005/1/5,12:03:00,6010.88,6010.88,6010.88,6010.88,72
2005/1/5,12:04:00,6009.97,6009.97,6009.97,6009.97,98
2005/1/5,12:05:00,6015.37,6015.37,6015.37,6015.37,87
2005/1/5,12:06:00,6012.89,6012.89,6012.89,6012.89,106
2005/1/5,12:07:00,6013.66,6013.66,6013.66,6013.66,81
2005/1/5,12:08:00,6011.17,6011.17,6011.17,6011.17,71
2005/1/5,12:09:00,6010.75,6010.75,6010.75,6010.75,71
2005/1/5,12:10:00,6011.36,6011.36,6011.36,6011.36,99
2005/1/5,12:11:00,6009.35,6009.35,6009.35,6009.35,99
2005/1/5,12:12:00,6011.45,6011.45,6011.45,6011.45,77
2005/1/5,12:13:00,6014.22,6014.22,6014.22,6014.22,78
2005/1/5,12:14:00,6013.34,6013.34,6013.34,6013.34,123
2005/1/5,12:15:00,6014.30,6014.30,6014.30,6014.30,87
2005/1/5,12:16:00,6008.97,6008.97,6008.97,6008.97,78
2005/1/5,12:17:00,6009.94,6009.94,6009.94,6009.94,128
2005/1/5,12:18:00,6011.28,6011.28,6011.28,6011.28,127
2005/1/5,12:19:00,6014.11,6014.11,6014.11,6014.11,109
2005/1/5,12:20:00,6014.63,6014.63,6014.63,6014.63,135
2005/1/5,12:21:00,6011.39,6011.39,6011.39,6011.39,171
2005/1/5,12:22:00,6015.57,6015.57,6015.57,6015.57,118
2005/1/5,12:23:00,6012.25,6012.25,6012.25,6012.25,106
2005/1/5,12:24:00,6015.45,6015.45,6015.45,6015.45,123
2005/1/5,12:25:00,6011.53,6011.53,6011.53,6011.53,106
2005/1/5,12:26:00,6007.87,6007.87,6007.87,6007.87,98
2005/1/5,12:27:00,6012.94,6012.94,6012.94,6012.94,126
2005/1/5,12:28:00,6014.90,6014.90,6014.90,6014.90,95
2005/1/5,12:29:00,6013.82,6013.82,6013.82,6013.82,84
2005/1/5,12:30:00,6012.26,6012.26,6012.26,6012.26,101
2005/1/5,12:31:00,6014.76,6014.76,6014.76,6014.76,138
2005/1/5,12:32:00,6012.79,6012.79,6012.79,6012.79,100
2005/1/5,12:33:00,6007.88,6007.88,6007.88,6007.88,62
2005/1/5,12:34:00,6013.59,6013.59,6013.59,6013.59,162
2005/1/5,12:35:00,6009.01,6009.01,6009.01,6009.01,92
2005/1/5,12:36:00,6008.82,6008.82,6008.82,6008.82,90
2005/1/5,12:37:00,6006.28,6006.28,6006.28,6006.28,107
2005/1/5,12:38:00,6008.80,6008.80,6008.80,6008.80,92
2005/1/5,12:39:00,6007.94,6007.94,6007.94,6007.94,90
2005/1/5,12:40:00,6007.31,6007.31,6007.31,6007.31,149
2005/1/5,12:41:00,6005.55,6005.55,6005.55,6005.55,120
2005/1/5,12:42:00,6007.01,6007.01,6007.01,6007.01,114
2005/1/5,12:43:00,6008.04,6008.04,6008.04,6008.04,120
2005/1/5,12:44:00,6007.22,6007.22,6007.22,6007.22,97
2005/1/5,12:45:00,6004.18,6004.18,6004.18,6004.18,139
2005/1/5,12:46:00,6005.58,6005.58,6005.58,6005.58,107
2005/1/5,12:47:00,6005.16,6005.16,6005.16,6005.16,140
2005/1/5,12:48:00,6006.78,6006.78,6006.78,6006.78,127
2005/1/5,12:49:00,6006.88,6006.88,6006.88,6006.88,172
2005/1/5,12:50:00,6007.73,6007.73,6007.73,6007.73,107
2005/1/5,12:51:00,6007.66,6007.66,6007.66,6007.66,111
2005/1/5,12:52:00,6005.04,6005.04,6005.04,6005.04,123
2005/1/5,12:53:00,6008.92,6008.92,6008.92,6008.92,117
2005/1/5,12:54:00,6006.76,6006.76,6006.76,6006.76,162
2005/1/5,12:55:00,6008.28,6008.28,6008.28,6008.28,168
2005/1/5,12:56:00,6005.88,6005.88,6005.88,6005.88,134
2005/1/5,12:57:00,6005.66,6005.66,6005.66,6005.66,120
2005/1/5,12:58:00,6003.42,6003.42,6003.42,6003.42,116
2005/1/5,12:59:00,6004.76,6004.76,6004.76,6004.76,145
2005/1/5,13:00:00,6000.29,6000.29,6000.29,6000.29,147
2005/1/5,13:01:00,6002.70,6002.70,6002.70,6002.70,188
2005/1/5,13:02:00,6002.52,6002.52,6002.52,6002.52,217
2005/1/5,13:03:00,6001.49,6001.49,6001.49,6001.49,236
2005/1/5,13:04:00,5997.25,5997.25,5997.25,5997.25,250
2005/1/5,13:05:00,5997.69,5997.69,5997.69,5997.69,186
2005/1/5,13:06:00,5995.08,5995.08,5995.08,5995.08,357
2005/1/5,13:07:00,5997.62,5997.62,5997.62,5997.62,362
2005/1/5,13:08:00,5992.79,5992.79,5992.79,5992.79,257
2005/1/5,13:09:00,5994.19,5994.19,5994.19,5994.19,233
2005/1/5,13:10:00,5998.82,5998.82,5998.82,5998.82,335
2005/1/5,13:11:00,5995.50,5995.50,5995.50,5995.50,285
2005/1/5,13:12:00,5993.94,5993.94,5993.94,5993.94,284
2005/1/5,13:13:00,5993.48,5993.48,5993.48,5993.48,362
2005/1/5,13:14:00,5994.17,5994.17,5994.17,5994.17,293
2005/1/5,13:15:00,5992.74,5992.74,5992.74,5992.74,222
2005/1/5,13:16:00,5997.14,5997.14,5997.14,5997.14,318
2005/1/5,13:17:00,5995.10,5995.10,5995.10,5995.10,302
2005/1/5,13:18:00,5997.67,5997.67,5997.67,5997.67,209
2005/1/5,13:19:00,5998.35,5998.35,5998.35,5998.35,279
2005/1/5,13:20:00,5993.13,5993.13,5993.13,5993.13,292
2005/1/5,13:21:00,5995.77,5995.77,5995.77,5995.77,276
2005/1/5,13:22:00,5992.94,5992.94,5992.94,5992.94,321
2005/1/5,13:23:00,5994.75,5994.75,5994.75,5994.75,280
2005/1/5,13:24:00,5994.50,5994.50,5994.50,5994.50,333
2005/1/5,13:25:00,5994.52,5994.52,5994.52,5994.52,352
2005/1/5,13:26:00,5994.52,5994.52,5994.52,5994.52,0
2005/1/5,13:27:00,5994.52,5994.52,5994.52,5994.52,0
2005/1/5,13:28:00,5994.52,5994.52,5994.52,5994.52,0
2005/1/5,13:29:00,5994.52,5994.52,5994.52,5994.52,0
2005/1/5,13:30:00,5988.37,5988.37,5988.37,5988.37,3174
2005/1/6,09:00:00,5988.37,5988.37,5988.37,5988.37,63
2005/1/6,09:01:00,5988.72,5988.72,5988.72,5988.72,1202
2005/1/6,09:02:00,5992.97,5992.97,5992.97,5992.97,364
2005/1/6,09:03:00,5995.46,5995.46,5995.46,5995.46,452
2005/1/6,09:04:00,5998.74,5998.74,5998.74,5998.74,358
2005/1/6,09:05:00,5998.69,5998.69,5998.69,5998.69,347
2005/1/6,09:06:00,5999.76,5999.76,5999.76,5999.76,323
2005/1/6,09:07:00,6001.45,6001.45,6001.45,6001.45,291
2005/1/6,09:08:00,5998.90,5998.90,5998.90,5998.90,272
2005/1/6,09:09:00,6001.02,6001.02,6001.02,6001.02,271
2005/1/6,09:10:00,6000.20,6000.20,6000.20,6000.20,271
2005/1/6,09:11:00,6002.20,6002.20,6002.20,6002.20,296
2005/1/6,09:12:00,5999.23,5999.23,5999.23,5999.23,262
2005/1/6,09:13:00,6000.57,6000.57,6000.57,6000.57,293
2005/1/6,09:14:00,5994.49,5994.49,5994.49,5994.49,334
2005/1/6,09:15:00,5993.36,5993.36,5993.36,5993.36,261
2005/1/6,09:16:00,5995.84,5995.84,5995.84,5995.84,290
2005/1/6,09:17:00,5987.83,5987.83,5987.83,5987.83,240
2005/1/6,09:18:00,5987.25,5987.25,5987.25,5987.25,283
2005/1/6,09:19:00,5990.22,5990.22,5990.22,5990.22,352
2005/1/6,09:20:00,5983.85,5983.85,5983.85,5983.85,333
2005/1/6,09:21:00,5980.11,5980.11,5980.11,5980.11,427
2005/1/6,09:22:00,5977.57,5977.57,5977.57,5977.57,323
2005/1/6,09:23:00,5977.20,5977.20,5977.20,5977.20,340
2005/1/6,09:24:00,5976.12,5976.12,5976.12,5976.12,497
2005/1/6,09:25:00,5974.16,5974.16,5974.16,5974.16,320
2005/1/6,09:26:00,5973.27,5973.27,5973.27,5973.27,280
2005/1/6,09:27:00,5971.58,5971.58,5971.58,5971.58,293
2005/1/6,09:28:00,5973.70,5973.70,5973.70,5973.70,294
2005/1/6,09:29:00,5972.22,5972.22,5972.22,5972.22,269
2005/1/6,09:30:00,5980.59,5980.59,5980.59,5980.59,222
2005/1/6,09:31:00,5984.35,5984.35,5984.35,5984.35,202
2005/1/6,09:32:00,5979.12,5979.12,5979.12,5979.12,232
2005/1/6,09:33:00,5986.90,5986.90,5986.90,5986.90,221
2005/1/6,09:34:00,5986.38,5986.38,5986.38,5986.38,249
2005/1/6,09:35:00,5990.49,5990.49,5990.49,5990.49,257
2005/1/6,09:36:00,5992.13,5992.13,5992.13,5992.13,227
2005/1/6,09:37:00,5989.20,5989.20,5989.20,5989.20,263
2005/1/6,09:38:00,5987.61,5987.61,5987.61,5987.61,244
2005/1/6,09:39:00,5987.76,5987.76,5987.76,5987.76,175
2005/1/6,09:40:00,5987.82,5987.82,5987.82,5987.82,159
2005/1/6,09:41:00,5986.18,5986.18,5986.18,5986.18,200
2005/1/6,09:42:00,5986.88,5986.88,5986.88,5986.88,146
2005/1/6,09:43:00,5987.91,5987.91,5987.91,5987.91,148
2005/1/6,09:44:00,5985.66,5985.66,5985.66,5985.66,141
2005/1/6,09:45:00,5984.83,5984.83,5984.83,5984.83,164
2005/1/6,09:46:00,5986.37,5986.37,5986.37,5986.37,184
2005/1/6,09:47:00,5988.90,5988.90,5988.90,5988.90,210
2005/1/6,09:48:00,5986.08,5986.08,5986.08,5986.08,259
2005/1/6,09:49:00,5991.45,5991.45,5991.45,5991.45,177
2005/1/6,09:50:00,5995.32,5995.32,5995.32,5995.32,140
2005/1/6,09:51:00,5995.06,5995.06,5995.06,5995.06,143
2005/1/6,09:52:00,5996.48,5996.48,5996.48,5996.48,309
2005/1/6,09:53:00,5997.11,5997.11,5997.11,5997.11,160
2005/1/6,09:54:00,6000.32,6000.32,6000.32,6000.32,207
2005/1/6,09:55:00,5994.79,5994.79,5994.79,5994.79,182
2005/1/6,09:56:00,5992.67,5992.67,5992.67,5992.67,150
2005/1/6,09:57:00,5995.98,5995.98,5995.98,5995.98,164
2005/1/6,09:58:00,5992.13,5992.13,5992.13,5992.13,257
2005/1/6,09:59:00,5991.35,5991.35,5991.35,5991.35,162
2005/1/6,10:00:00,5991.66,5991.66,5991.66,5991.66,150
2005/1/6,10:01:00,5991.91,5991.91,5991.91,5991.91,144
2005/1/6,10:02:00,5992.37,5992.37,5992.37,5992.37,143
2005/1/6,10:03:00,5990.10,5990.10,5990.10,5990.10,142
2005/1/6,10:04:00,5994.33,5994.33,5994.33,5994.33,134
2005/1/6,10:05:00,5991.59,5991.59,5991.59,5991.59,122
2005/1/6,10:06:00,5993.26,5993.26,5993.26,5993.26,133
2005/1/6,10:07:00,5988.17,5988.17,5988.17,5988.17,94
2005/1/6,10:08:00,5992.85,5992.85,5992.85,5992.85,96
2005/1/6,10:09:00,5991.37,5991.37,5991.37,5991.37,100
2005/1/6,10:10:00,5993.65,5993.65,5993.65,5993.65,119
2005/1/6,10:11:00,5993.47,5993.47,5993.47,5993.47,80
2005/1/6,10:12:00,5994.18,5994.18,5994.18,5994.18,173
2005/1/6,10:13:00,5992.19,5992.19,5992.19,5992.19,115
2005/1/6,10:14:00,5993.60,5993.60,5993.60,5993.60,109
2005/1/6,10:15:00,5997.45,5997.45,5997.45,5997.45,94
2005/1/6,10:16:00,5997.16,5997.16,5997.16,5997.16,105
2005/1/6,10:17:00,5997.96,5997.96,5997.96,5997.96,115
2005/1/6,10:18:00,5997.35,5997.35,5997.35,5997.35,91
2005/1/6,10:19:00,5994.59,5994.59,5994.59,5994.59,80
2005/1/6,10:20:00,5995.25,5995.25,5995.25,5995.25,91
2005/1/6,10:21:00,5997.95,5997.95,5997.95,5997.95,150
2005/1/6,10:22:00,5996.98,5996.98,5996.98,5996.98,128
2005/1/6,10:23:00,5998.51,5998.51,5998.51,5998.51,92
2005/1/6,10:24:00,5998.22,5998.22,5998.22,5998.22,91
2005/1/6,10:25:00,5996.92,5996.92,5996.92,5996.92,106
2005/1/6,10:26:00,5995.90,5995.90,5995.90,5995.90,93
2005/1/6,10:27:00,5997.05,5997.05,5997.05,5997.05,98
2005/1/6,10:28:00,5996.64,5996.64,5996.64,5996.64,174
2005/1/6,10:29:00,5996.37,5996.37,5996.37,5996.37,70
2005/1/6,10:30:00,5995.54,5995.54,5995.54,5995.54,78
2005/1/6,10:31:00,5996.37,5996.37,5996.37,5996.37,86
2005/1/6,10:32:00,5999.15,5999.15,5999.15,5999.15,100
2005/1/6,10:33:00,5998.59,5998.59,5998.59,5998.59,150
2005/1/6,10:34:00,5999.12,5999.12,5999.12,5999.12,99
2005/1/6,10:35:00,5998.95,5998.95,5998.95,5998.95,153
2005/1/6,10:36:00,5999.25,5999.25,5999.25,5999.25,111
2005/1/6,10:37:00,6002.52,6002.52,6002.52,6002.52,144
2005/1/6,10:38:00,5995.67,5995.67,5995.67,5995.67,114
2005/1/6,10:39:00,5997.88,5997.88,5997.88,5997.88,98
2005/1/6,10:40:00,5998.80,5998.80,5998.80,5998.80,158
2005/1/6,10:41:00,5997.46,5997.46,5997.46,5997.46,135
2005/1/6,10:42:00,5999.99,5999.99,5999.99,5999.99,84
2005/1/6,10:43:00,5997.28,5997.28,5997.28,5997.28,66
2005/1/6,10:44:00,5996.98,5996.98,5996.98,5996.98,67
2005/1/6,10:45:00,5996.01,5996.01,5996.01,5996.01,109
2005/1/6,10:46:00,5996.32,5996.32,5996.32,5996.32,134
2005/1/6,10:47:00,5996.16,5996.16,5996.16,5996.16,62
2005/1/6,10:48:00,5996.23,5996.23,5996.23,5996.23,69
2005/1/6,10:49:00,5997.46,5997.46,5997.46,5997.46,81
2005/1/6,10:50:00,5997.85,5997.85,5997.85,5997.85,73
2005/1/6,10:51:00,5998.21,5998.21,5998.21,5998.21,76
2005/1/6,10:52:00,5996.87,5996.87,5996.87,5996.87,105
2005/1/6,10:53:00,5997.06,5997.06,5997.06,5997.06,72
2005/1/6,10:54:00,5993.79,5993.79,5993.79,5993.79,83
2005/1/6,10:55:00,5993.60,5993.60,5993.60,5993.60,103
2005/1/6,10:56:00,6000.76,6000.76,6000.76,6000.76,94
2005/1/6,10:57:00,5995.98,5995.98,5995.98,5995.98,93
2005/1/6,10:58:00,5998.65,5998.65,5998.65,5998.65,79
2005/1/6,10:59:00,5993.66,5993.66,5993.66,5993.66,93
2005/1/6,11:00:00,5995.77,5995.77,5995.77,5995.77,84
2005/1/6,11:01:00,5995.24,5995.24,5995.24,5995.24,99
2005/1/6,11:02:00,5994.13,5994.13,5994.13,5994.13,112
2005/1/6,11:03:00,5992.56,5992.56,5992.56,5992.56,100
2005/1/6,11:04:00,5993.99,5993.99,5993.99,5993.99,97
2005/1/6,11:05:00,5992.89,5992.89,5992.89,5992.89,87
2005/1/6,11:06:00,5996.59,5996.59,5996.59,5996.59,94
2005/1/6,11:07:00,5992.60,5992.60,5992.60,5992.60,158
2005/1/6,11:08:00,5990.71,5990.71,5990.71,5990.71,144
2005/1/6,11:09:00,5992.49,5992.49,5992.49,5992.49,133
2005/1/6,11:10:00,5990.75,5990.75,5990.75,5990.75,117
2005/1/6,11:11:00,5989.50,5989.50,5989.50,5989.50,139
2005/1/6,11:12:00,5992.05,5992.05,5992.05,5992.05,108
2005/1/6,11:13:00,5990.96,5990.96,5990.96,5990.96,103
2005/1/6,11:14:00,5989.09,5989.09,5989.09,5989.09,131
2005/1/6,11:15:00,5992.42,5992.42,5992.42,5992.42,149
2005/1/6,11:16:00,5989.62,5989.62,5989.62,5989.62,166
2005/1/6,11:17:00,5988.99,5988.99,5988.99,5988.99,116
2005/1/6,11:18:00,5989.29,5989.29,5989.29,5989.29,151
2005/1/6,11:19:00,5987.40,5987.40,5987.40,5987.40,177
2005/1/6,11:20:00,5984.32,5984.32,5984.32,5984.32,106
2005/1/6,11:21:00,5988.47,5988.47,5988.47,5988.47,129
2005/1/6,11:22:00,5987.99,5987.99,5987.99,5987.99,156
2005/1/6,11:23:00,5988.49,5988.49,5988.49,5988.49,176
2005/1/6,11:24:00,5990.89,5990.89,5990.89,5990.89,174
2005/1/6,11:25:00,5987.20,5987.20,5987.20,5987.20,122
2005/1/6,11:26:00,5989.47,5989.47,5989.47,5989.47,94
2005/1/6,11:27:00,5988.14,5988.14,5988.14,5988.14,99
2005/1/6,11:28:00,5990.54,5990.54,5990.54,5990.54,83
2005/1/6,11:29:00,5989.18,5989.18,5989.18,5989.18,113
2005/1/6,11:30:00,5987.86,5987.86,5987.86,5987.86,131
2005/1/6,11:31:00,5988.60,5988.60,5988.60,5988.60,152
2005/1/6,11:32:00,5989.70,5989.70,5989.70,5989.70,169
2005/1/6,11:33:00,5989.43,5989.43,5989.43,5989.43,128
2005/1/6,11:34:00,5988.68,5988.68,5988.68,5988.68,106
2005/1/6,11:35:00,5988.73,5988.73,5988.73,5988.73,78
2005/1/6,11:36:00,5988.51,5988.51,5988.51,5988.51,117
2005/1/6,11:37:00,5988.73,5988.73,5988.73,5988.73,88
2005/1/6,11:38:00,5986.89,5986.89,5986.89,5986.89,91
2005/1/6,11:39:00,5986.95,5986.95,5986.95,5986.95,77
2005/1/6,11:40:00,5988.30,5988.30,5988.30,5988.30,271
2005/1/6,11:41:00,5984.40,5984.40,5984.40,5984.40,138
2005/1/6,11:42:00,5985.39,5985.39,5985.39,5985.39,78
2005/1/6,11:43:00,5984.95,5984.95,5984.95,5984.95,99
2005/1/6,11:44:00,5994.65,5994.65,5994.65,5994.65,69
2005/1/6,11:45:00,5988.69,5988.69,5988.69,5988.69,94
2005/1/6,11:46:00,5989.34,5989.34,5989.34,5989.34,137
2005/1/6,11:47:00,5990.86,5990.86,5990.86,5990.86,90
2005/1/6,11:48:00,5990.30,5990.30,5990.30,5990.30,64
2005/1/6,11:49:00,5989.49,5989.49,5989.49,5989.49,90
2005/1/6,11:50:00,5990.58,5990.58,5990.58,5990.58,130
2005/1/6,11:51:00,5987.15,5987.15,5987.15,5987.15,89
2005/1/6,11:52:00,5989.89,5989.89,5989.89,5989.89,86
2005/1/6,11:53:00,5985.38,5985.38,5985.38,5985.38,98
2005/1/6,11:54:00,5986.49,5986.49,5986.49,5986.49,122
2005/1/6,11:55:00,5985.47,5985.47,5985.47,5985.47,87
2005/1/6,11:56:00,5987.19,5987.19,5987.19,5987.19,90
2005/1/6,11:57:00,5986.86,5986.86,5986.86,5986.86,93
2005/1/6,11:58:00,5986.20,5986.20,5986.20,5986.20,93
2005/1/6,11:59:00,5985.45,5985.45,5985.45,5985.45,135
2005/1/6,12:00:00,5986.29,5986.29,5986.29,5986.29,92
2005/1/6,12:01:00,5985.53,5985.53,5985.53,5985.53,120
2005/1/6,12:02:00,5986.30,5986.30,5986.30,5986.30,130
2005/1/6,12:03:00,5985.03,5985.03,5985.03,5985.03,86
2005/1/6,12:04:00,5983.91,5983.91,5983.91,5983.91,103
2005/1/6,12:05:00,5985.78,5985.78,5985.78,5985.78,87
2005/1/6,12:06:00,5990.37,5990.37,5990.37,5990.37,103
2005/1/6,12:07:00,5986.83,5986.83,5986.83,5986.83,89
2005/1/6,12:08:00,5990.14,5990.14,5990.14,5990.14,128
2005/1/6,12:09:00,5987.72,5987.72,5987.72,5987.72,84
2005/1/6,12:10:00,5990.23,5990.23,5990.23,5990.23,74
2005/1/6,12:11:00,5987.10,5987.10,5987.10,5987.10,98
2005/1/6,12:12:00,5985.13,5985.13,5985.13,5985.13,84
2005/1/6,12:13:00,5985.33,5985.33,5985.33,5985.33,103
2005/1/6,12:14:00,5990.88,5990.88,5990.88,5990.88,117
2005/1/6,12:15:00,5990.36,5990.36,5990.36,5990.36,103
2005/1/6,12:16:00,5996.17,5996.17,5996.17,5996.17,135
2005/1/6,12:17:00,5994.54,5994.54,5994.54,5994.54,126
2005/1/6,12:18:00,5996.00,5996.00,5996.00,5996.00,112
2005/1/6,12:19:00,5994.68,5994.68,5994.68,5994.68,124
2005/1/6,12:20:00,5994.73,5994.73,5994.73,5994.73,152
2005/1/6,12:21:00,5994.97,5994.97,5994.97,5994.97,127
2005/1/6,12:22:00,5996.12,5996.12,5996.12,5996.12,87
2005/1/6,12:23:00,5988.38,5988.38,5988.38,5988.38,99
2005/1/6,12:24:00,5989.67,5989.67,5989.67,5989.67,84
2005/1/6,12:25:00,5993.65,5993.65,5993.65,5993.65,80
2005/1/6,12:26:00,5993.44,5993.44,5993.44,5993.44,65
2005/1/6,12:27:00,5991.00,5991.00,5991.00,5991.00,82
2005/1/6,12:28:00,5991.75,5991.75,5991.75,5991.75,81
2005/1/6,12:29:00,5987.64,5987.64,5987.64,5987.64,89
2005/1/6,12:30:00,5988.83,5988.83,5988.83,5988.83,91
2005/1/6,12:31:00,5988.30,5988.30,5988.30,5988.30,111
2005/1/6,12:32:00,5990.98,5990.98,5990.98,5990.98,105
2005/1/6,12:33:00,5990.51,5990.51,5990.51,5990.51,85
2005/1/6,12:34:00,5988.37,5988.37,5988.37,5988.37,113
2005/1/6,12:35:00,5983.69,5983.69,5983.69,5983.69,90
2005/1/6,12:36:00,5985.75,5985.75,5985.75,5985.75,115
2005/1/6,12:37:00,5986.32,5986.32,5986.32,5986.32,113
2005/1/6,12:38:00,5984.59,5984.59,5984.59,5984.59,150
2005/1/6,12:39:00,5984.59,5984.59,5984.59,5984.59,103
2005/1/6,12:40:00,5986.80,5986.80,5986.80,5986.80,105
2005/1/6,12:41:00,5991.00,5991.00,5991.00,5991.00,109
2005/1/6,12:42:00,5991.67,5991.67,5991.67,5991.67,113
2005/1/6,12:43:00,5989.29,5989.29,5989.29,5989.29,171
2005/1/6,12:44:00,5990.95,5990.95,5990.95,5990.95,105
2005/1/6,12:45:00,5989.22,5989.22,5989.22,5989.22,147
2005/1/6,12:46:00,5988.62,5988.62,5988.62,5988.62,137
2005/1/6,12:47:00,5987.58,5987.58,5987.58,5987.58,108
2005/1/6,12:48:00,5984.21,5984.21,5984.21,5984.21,151
2005/1/6,12:49:00,5987.43,5987.43,5987.43,5987.43,102
2005/1/6,12:50:00,5984.04,5984.04,5984.04,5984.04,144
2005/1/6,12:51:00,5987.53,5987.53,5987.53,5987.53,134
2005/1/6,12:52:00,5983.88,5983.88,5983.88,5983.88,136
2005/1/6,12:53:00,5985.04,5985.04,5985.04,5985.04,148
2005/1/6,12:54:00,5982.37,5982.37,5982.37,5982.37,176
2005/1/6,12:55:00,5987.44,5987.44,5987.44,5987.44,136
2005/1/6,12:56:00,5982.13,5982.13,5982.13,5982.13,153
2005/1/6,12:57:00,5988.77,5988.77,5988.77,5988.77,133
2005/1/6,12:58:00,5987.06,5987.06,5987.06,5987.06,133
2005/1/6,12:59:00,5987.91,5987.91,5987.91,5987.91,118
2005/1/6,13:00:00,5982.12,5982.12,5982.12,5982.12,135
2005/1/6,13:01:00,5987.62,5987.62,5987.62,5987.62,133
2005/1/6,13:02:00,5987.15,5987.15,5987.15,5987.15,139
2005/1/6,13:03:00,5987.07,5987.07,5987.07,5987.07,126
2005/1/6,13:04:00,5989.93,5989.93,5989.93,5989.93,120
2005/1/6,13:05:00,5989.00,5989.00,5989.00,5989.00,155
2005/1/6,13:06:00,5988.93,5988.93,5988.93,5988.93,120
2005/1/6,13:07:00,5985.48,5985.48,5985.48,5985.48,161
2005/1/6,13:08:00,5990.20,5990.20,5990.20,5990.20,248
2005/1/6,13:09:00,5986.77,5986.77,5986.77,5986.77,155
2005/1/6,13:10:00,5988.70,5988.70,5988.70,5988.70,130
2005/1/6,13:11:00,5989.35,5989.35,5989.35,5989.35,196
2005/1/6,13:12:00,5987.79,5987.79,5987.79,5987.79,168
2005/1/6,13:13:00,5985.90,5985.90,5985.90,5985.90,255
2005/1/6,13:14:00,5987.30,5987.30,5987.30,5987.30,215
2005/1/6,13:15:00,5983.78,5983.78,5983.78,5983.78,199
2005/1/6,13:16:00,5987.61,5987.61,5987.61,5987.61,193
2005/1/6,13:17:00,5987.11,5987.11,5987.11,5987.11,204
2005/1/6,13:18:00,5985.93,5985.93,5985.93,5985.93,289
2005/1/6,13:19:00,5987.13,5987.13,5987.13,5987.13,208
2005/1/6,13:20:00,5987.46,5987.46,5987.46,5987.46,256
2005/1/6,13:21:00,5984.21,5984.21,5984.21,5984.21,278
2005/1/6,13:22:00,5986.43,5986.43,5986.43,5986.43,224
2005/1/6,13:23:00,5986.36,5986.36,5986.36,5986.36,269
2005/1/6,13:24:00,5988.57,5988.57,5988.57,5988.57,356
2005/1/6,13:25:00,5986.86,5986.86,5986.86,5986.86,315
2005/1/6,13:26:00,5986.61,5986.61,5986.61,5986.61,0
2005/1/6,13:27:00,5986.61,5986.61,5986.61,5986.61,0
2005/1/6,13:28:00,5986.61,5986.61,5986.61,5986.61,0
2005/1/6,13:29:00,5986.61,5986.61,5986.61,5986.61,0
2005/1/6,13:30:00,5982.12,5982.12,5982.12,5982.12,3452
2005/1/7,09:00:00,5982.12,5982.12,5982.12,5982.12,131
2005/1/7,09:01:00,5990.78,5990.78,5990.78,5990.78,1152
2005/1/7,09:02:00,5994.00,5994.00,5994.00,5994.00,477
2005/1/7,09:03:00,6001.06,6001.06,6001.06,6001.06,559
2005/1/7,09:04:00,6003.92,6003.92,6003.92,6003.92,471
2005/1/7,09:05:00,6005.59,6005.59,6005.59,6005.59,557
2005/1/7,09:06:00,6005.73,6005.73,6005.73,6005.73,495
2005/1/7,09:07:00,6005.53,6005.53,6005.53,6005.53,404
2005/1/7,09:08:00,6007.34,6007.34,6007.34,6007.34,363
2005/1/7,09:09:00,6004.08,6004.08,6004.08,6004.08,352
2005/1/7,09:10:00,6003.59,6003.59,6003.59,6003.59,430
2005/1/7,09:11:00,5998.35,5998.35,5998.35,5998.35,341
2005/1/7,09:12:00,6001.09,6001.09,6001.09,6001.09,269
2005/1/7,09:13:00,5996.96,5996.96,5996.96,5996.96,261
2005/1/7,09:14:00,5994.92,5994.92,5994.92,5994.92,255
2005/1/7,09:15:00,5994.61,5994.61,5994.61,5994.61,221
2005/1/7,09:16:00,5995.57,5995.57,5995.57,5995.57,226
2005/1/7,09:17:00,5990.86,5990.86,5990.86,5990.86,187
2005/1/7,09:18:00,5990.84,5990.84,5990.84,5990.84,276
2005/1/7,09:19:00,5989.45,5989.45,5989.45,5989.45,236
2005/1/7,09:20:00,5990.48,5990.48,5990.48,5990.48,188
2005/1/7,09:21:00,5989.38,5989.38,5989.38,5989.38,185
2005/1/7,09:22:00,5986.96,5986.96,5986.96,5986.96,226
2005/1/7,09:23:00,5986.78,5986.78,5986.78,5986.78,232
2005/1/7,09:24:00,5987.14,5987.14,5987.14,5987.14,246
2005/1/7,09:25:00,5987.09,5987.09,5987.09,5987.09,276
2005/1/7,09:26:00,5984.04,5984.04,5984.04,5984.04,341
2005/1/7,09:27:00,5987.63,5987.63,5987.63,5987.63,314
2005/1/7,09:28:00,5995.63,5995.63,5995.63,5995.63,319
2005/1/7,09:29:00,5988.47,5988.47,5988.47,5988.47,341
2005/1/7,09:30:00,5985.52,5985.52,5985.52,5985.52,327
2005/1/7,09:31:00,5985.77,5985.77,5985.77,5985.77,261
2005/1/7,09:32:00,5984.96,5984.96,5984.96,5984.96,220
2005/1/7,09:33:00,5984.26,5984.26,5984.26,5984.26,232
2005/1/7,09:34:00,5982.93,5982.93,5982.93,5982.93,228
2005/1/7,09:35:00,5982.20,5982.20,5982.20,5982.20,201
2005/1/7,09:36:00,5980.41,5980.41,5980.41,5980.41,165
2005/1/7,09:37:00,5984.06,5984.06,5984.06,5984.06,228
2005/1/7,09:38:00,5981.35,5981.35,5981.35,5981.35,271
2005/1/7,09:39:00,5982.25,5982.25,5982.25,5982.25,232
2005/1/7,09:40:00,5980.09,5980.09,5980.09,5980.09,257
2005/1/7,09:41:00,5978.93,5978.93,5978.93,5978.93,189
2005/1/7,09:42:00,5976.26,5976.26,5976.26,5976.26,259
2005/1/7,09:43:00,5976.94,5976.94,5976.94,5976.94,211
2005/1/7,09:44:00,5973.18,5973.18,5973.18,5973.18,209
2005/1/7,09:45:00,5971.88,5971.88,5971.88,5971.88,196
2005/1/7,09:46:00,5972.21,5972.21,5972.21,5972.21,203
2005/1/7,09:47:00,5974.83,5974.83,5974.83,5974.83,229
2005/1/7,09:48:00,5974.58,5974.58,5974.58,5974.58,229
2005/1/7,09:49:00,5975.78,5975.78,5975.78,5975.78,281
2005/1/7,09:50:00,5971.33,5971.33,5971.33,5971.33,306
2005/1/7,09:51:00,5968.93,5968.93,5968.93,5968.93,297
2005/1/7,09:52:00,5968.45,5968.45,5968.45,5968.45,256
2005/1/7,09:53:00,5962.60,5962.60,5962.60,5962.60,242
2005/1/7,09:54:00,5964.06,5964.06,5964.06,5964.06,291
2005/1/7,09:55:00,5957.14,5957.14,5957.14,5957.14,436
2005/1/7,09:56:00,5958.70,5958.70,5958.70,5958.70,521
2005/1/7,09:57:00,5953.93,5953.93,5953.93,5953.93,596
2005/1/7,09:58:00,5948.73,5948.73,5948.73,5948.73,645
2005/1/7,09:59:00,5947.30,5947.30,5947.30,5947.30,589
2005/1/7,10:00:00,5940.33,5940.33,5940.33,5940.33,803
2005/1/7,10:01:00,5940.76,5940.76,5940.76,5940.76,635
2005/1/7,10:02:00,5934.83,5934.83,5934.83,5934.83,623
2005/1/7,10:03:00,5938.95,5938.95,5938.95,5938.95,559
2005/1/7,10:04:00,5938.69,5938.69,5938.69,5938.69,460
2005/1/7,10:05:00,5943.61,5943.61,5943.61,5943.61,493
2005/1/7,10:06:00,5945.05,5945.05,5945.05,5945.05,333
2005/1/7,10:07:00,5947.20,5947.20,5947.20,5947.20,260
2005/1/7,10:08:00,5949.30,5949.30,5949.30,5949.30,264
2005/1/7,10:09:00,5953.56,5953.56,5953.56,5953.56,263
2005/1/7,10:10:00,5948.92,5948.92,5948.92,5948.92,209
2005/1/7,10:11:00,5953.81,5953.81,5953.81,5953.81,201
2005/1/7,10:12:00,5951.51,5951.51,5951.51,5951.51,167
2005/1/7,10:13:00,5954.59,5954.59,5954.59,5954.59,130
2005/1/7,10:14:00,5952.70,5952.70,5952.70,5952.70,162
2005/1/7,10:15:00,5952.39,5952.39,5952.39,5952.39,152
2005/1/7,10:16:00,5946.95,5946.95,5946.95,5946.95,162
2005/1/7,10:17:00,5950.24,5950.24,5950.24,5950.24,154
2005/1/7,10:18:00,5945.59,5945.59,5945.59,5945.59,171
2005/1/7,10:19:00,5948.43,5948.43,5948.43,5948.43,158
2005/1/7,10:20:00,5950.94,5950.94,5950.94,5950.94,108
2005/1/7,10:21:00,5955.98,5955.98,5955.98,5955.98,112
2005/1/7,10:22:00,5953.24,5953.24,5953.24,5953.24,96
2005/1/7,10:23:00,5955.63,5955.63,5955.63,5955.63,154
2005/1/7,10:24:00,5952.54,5952.54,5952.54,5952.54,129
2005/1/7,10:25:00,5950.91,5950.91,5950.91,5950.91,106
2005/1/7,10:26:00,5955.60,5955.60,5955.60,5955.60,143
2005/1/7,10:27:00,5949.77,5949.77,5949.77,5949.77,134
2005/1/7,10:28:00,5951.27,5951.27,5951.27,5951.27,144
2005/1/7,10:29:00,5951.26,5951.26,5951.26,5951.26,126
2005/1/7,10:30:00,5955.11,5955.11,5955.11,5955.11,140
2005/1/7,10:31:00,5949.92,5949.92,5949.92,5949.92,80
2005/1/7,10:32:00,5948.38,5948.38,5948.38,5948.38,125
2005/1/7,10:33:00,5953.74,5953.74,5953.74,5953.74,95
2005/1/7,10:34:00,5951.78,5951.78,5951.78,5951.78,85
2005/1/7,10:35:00,5954.99,5954.99,5954.99,5954.99,96
2005/1/7,10:36:00,5953.28,5953.28,5953.28,5953.28,80
2005/1/7,10:37:00,5952.37,5952.37,5952.37,5952.37,92
2005/1/7,10:38:00,5954.84,5954.84,5954.84,5954.84,113
2005/1/7,10:39:00,5955.12,5955.12,5955.12,5955.12,92
2005/1/7,10:40:00,5953.00,5953.00,5953.00,5953.00,111
2005/1/7,10:41:00,5953.17,5953.17,5953.17,5953.17,130
2005/1/7,10:42:00,5952.36,5952.36,5952.36,5952.36,89
2005/1/7,10:43:00,5953.18,5953.18,5953.18,5953.18,118
2005/1/7,10:44:00,5954.92,5954.92,5954.92,5954.92,119
2005/1/7,10:45:00,5955.75,5955.75,5955.75,5955.75,175
2005/1/7,10:46:00,5956.98,5956.98,5956.98,5956.98,102
2005/1/7,10:47:00,5955.96,5955.96,5955.96,5955.96,116
2005/1/7,10:48:00,5955.83,5955.83,5955.83,5955.83,152
2005/1/7,10:49:00,5956.34,5956.34,5956.34,5956.34,128
2005/1/7,10:50:00,5956.48,5956.48,5956.48,5956.48,167
2005/1/7,10:51:00,5958.11,5958.11,5958.11,5958.11,141
2005/1/7,10:52:00,5959.74,5959.74,5959.74,5959.74,133
2005/1/7,10:53:00,5959.35,5959.35,5959.35,5959.35,126
2005/1/7,10:54:00,5961.72,5961.72,5961.72,5961.72,167
2005/1/7,10:55:00,5961.92,5961.92,5961.92,5961.92,164
2005/1/7,10:56:00,5964.02,5964.02,5964.02,5964.02,144
2005/1/7,10:57:00,5961.20,5961.20,5961.20,5961.20,141
2005/1/7,10:58:00,5964.54,5964.54,5964.54,5964.54,157
2005/1/7,10:59:00,5965.67,5965.67,5965.67,5965.67,151
2005/1/7,11:00:00,5966.49,5966.49,5966.49,5966.49,175
2005/1/7,11:01:00,5964.94,5964.94,5964.94,5964.94,191
2005/1/7,11:02:00,5965.50,5965.50,5965.50,5965.50,187
2005/1/7,11:03:00,5964.79,5964.79,5964.79,5964.79,179
2005/1/7,11:04:00,5965.50,5965.50,5965.50,5965.50,176
2005/1/7,11:05:00,5965.35,5965.35,5965.35,5965.35,150
2005/1/7,11:06:00,5965.58,5965.58,5965.58,5965.58,149
2005/1/7,11:07:00,5960.93,5960.93,5960.93,5960.93,151
2005/1/7,11:08:00,5961.53,5961.53,5961.53,5961.53,126
2005/1/7,11:09:00,5964.48,5964.48,5964.48,5964.48,109
2005/1/7,11:10:00,5965.52,5965.52,5965.52,5965.52,168
2005/1/7,11:11:00,5964.01,5964.01,5964.01,5964.01,126
2005/1/7,11:12:00,5963.63,5963.63,5963.63,5963.63,176
2005/1/7,11:13:00,5960.26,5960.26,5960.26,5960.26,166
2005/1/7,11:14:00,5959.92,5959.92,5959.92,5959.92,119
2005/1/7,11:15:00,5963.21,5963.21,5963.21,5963.21,104
2005/1/7,11:16:00,5962.70,5962.70,5962.70,5962.70,72
2005/1/7,11:17:00,5962.31,5962.31,5962.31,5962.31,88
2005/1/7,11:18:00,5964.69,5964.69,5964.69,5964.69,83
2005/1/7,11:19:00,5957.30,5957.30,5957.30,5957.30,157
2005/1/7,11:20:00,5961.12,5961.12,5961.12,5961.12,83
2005/1/7,11:21:00,5961.25,5961.25,5961.25,5961.25,88
2005/1/7,11:22:00,5957.91,5957.91,5957.91,5957.91,156
2005/1/7,11:23:00,5960.90,5960.90,5960.90,5960.90,162
2005/1/7,11:24:00,5962.35,5962.35,5962.35,5962.35,157
2005/1/7,11:25:00,5960.94,5960.94,5960.94,5960.94,146
2005/1/7,11:26:00,5962.93,5962.93,5962.93,5962.93,99
2005/1/7,11:27:00,5962.62,5962.62,5962.62,5962.62,121
2005/1/7,11:28:00,5966.22,5966.22,5966.22,5966.22,138
2005/1/7,11:29:00,5964.16,5964.16,5964.16,5964.16,129
2005/1/7,11:30:00,5964.56,5964.56,5964.56,5964.56,160
2005/1/7,11:31:00,5965.52,5965.52,5965.52,5965.52,172
2005/1/7,11:32:00,5964.82,5964.82,5964.82,5964.82,166
2005/1/7,11:33:00,5963.04,5963.04,5963.04,5963.04,100
2005/1/7,11:34:00,5961.94,5961.94,5961.94,5961.94,123
2005/1/7,11:35:00,5964.78,5964.78,5964.78,5964.78,86
2005/1/7,11:36:00,5968.35,5968.35,5968.35,5968.35,111
2005/1/7,11:37:00,5968.37,5968.37,5968.37,5968.37,104
2005/1/7,11:38:00,5968.65,5968.65,5968.65,5968.65,88
2005/1/7,11:39:00,5970.71,5970.71,5970.71,5970.71,118
2005/1/7,11:40:00,5970.33,5970.33,5970.33,5970.33,94
2005/1/7,11:41:00,5969.24,5969.24,5969.24,5969.24,93
2005/1/7,11:42:00,5972.27,5972.27,5972.27,5972.27,119
2005/1/7,11:43:00,5968.43,5968.43,5968.43,5968.43,108
2005/1/7,11:44:00,5970.25,5970.25,5970.25,5970.25,120
2005/1/7,11:45:00,5969.64,5969.64,5969.64,5969.64,118
2005/1/7,11:46:00,5970.10,5970.10,5970.10,5970.10,118
2005/1/7,11:47:00,5972.74,5972.74,5972.74,5972.74,148
2005/1/7,11:48:00,5970.33,5970.33,5970.33,5970.33,98
2005/1/7,11:49:00,5967.95,5967.95,5967.95,5967.95,132
2005/1/7,11:50:00,5969.42,5969.42,5969.42,5969.42,92
2005/1/7,11:51:00,5967.76,5967.76,5967.76,5967.76,107
2005/1/7,11:52:00,5971.96,5971.96,5971.96,5971.96,85
2005/1/7,11:53:00,5973.37,5973.37,5973.37,5973.37,96
2005/1/7,11:54:00,5969.00,5969.00,5969.00,5969.00,102
2005/1/7,11:55:00,5968.85,5968.85,5968.85,5968.85,84
2005/1/7,11:56:00,5970.33,5970.33,5970.33,5970.33,85
2005/1/7,11:57:00,5969.06,5969.06,5969.06,5969.06,146
2005/1/7,11:58:00,5969.66,5969.66,5969.66,5969.66,145
2005/1/7,11:59:00,5969.52,5969.52,5969.52,5969.52,94
2005/1/7,12:00:00,5965.53,5965.53,5965.53,5965.53,79
2005/1/7,12:01:00,5967.90,5967.90,5967.90,5967.90,53
2005/1/7,12:02:00,5969.05,5969.05,5969.05,5969.05,119
2005/1/7,12:03:00,5966.51,5966.51,5966.51,5966.51,103
2005/1/7,12:04:00,5967.18,5967.18,5967.18,5967.18,103
2005/1/7,12:05:00,5965.65,5965.65,5965.65,5965.65,96
2005/1/7,12:06:00,5970.90,5970.90,5970.90,5970.90,109
2005/1/7,12:07:00,5970.22,5970.22,5970.22,5970.22,103
2005/1/7,12:08:00,5968.04,5968.04,5968.04,5968.04,83
2005/1/7,12:09:00,5966.88,5966.88,5966.88,5966.88,89
2005/1/7,12:10:00,5969.94,5969.94,5969.94,5969.94,77
2005/1/7,12:11:00,5965.08,5965.08,5965.08,5965.08,125
2005/1/7,12:12:00,5965.25,5965.25,5965.25,5965.25,90
2005/1/7,12:13:00,5969.39,5969.39,5969.39,5969.39,107
2005/1/7,12:14:00,5964.61,5964.61,5964.61,5964.61,113
2005/1/7,12:15:00,5966.38,5966.38,5966.38,5966.38,91
2005/1/7,12:16:00,5962.15,5962.15,5962.15,5962.15,75
2005/1/7,12:17:00,5963.73,5963.73,5963.73,5963.73,97
2005/1/7,12:18:00,5964.81,5964.81,5964.81,5964.81,116
2005/1/7,12:19:00,5961.12,5961.12,5961.12,5961.12,90
2005/1/7,12:20:00,5957.43,5957.43,5957.43,5957.43,94
2005/1/7,12:21:00,5966.97,5966.97,5966.97,5966.97,119
2005/1/7,12:22:00,5961.97,5961.97,5961.97,5961.97,144
2005/1/7,12:23:00,5956.47,5956.47,5956.47,5956.47,153
2005/1/7,12:24:00,5957.98,5957.98,5957.98,5957.98,238
2005/1/7,12:25:00,5955.51,5955.51,5955.51,5955.51,193
2005/1/7,12:26:00,5957.51,5957.51,5957.51,5957.51,146
2005/1/7,12:27:00,5947.49,5947.49,5947.49,5947.49,342
2005/1/7,12:28:00,5953.66,5953.66,5953.66,5953.66,253
2005/1/7,12:29:00,5946.81,5946.81,5946.81,5946.81,387
2005/1/7,12:30:00,5950.98,5950.98,5950.98,5950.98,241
2005/1/7,12:31:00,5950.45,5950.45,5950.45,5950.45,232
2005/1/7,12:32:00,5952.06,5952.06,5952.06,5952.06,179
2005/1/7,12:33:00,5953.89,5953.89,5953.89,5953.89,153
2005/1/7,12:34:00,5953.43,5953.43,5953.43,5953.43,161
2005/1/7,12:35:00,5954.72,5954.72,5954.72,5954.72,134
2005/1/7,12:36:00,5952.13,5952.13,5952.13,5952.13,99
2005/1/7,12:37:00,5954.80,5954.80,5954.80,5954.80,125
2005/1/7,12:38:00,5951.86,5951.86,5951.86,5951.86,150
2005/1/7,12:39:00,5953.42,5953.42,5953.42,5953.42,125
2005/1/7,12:40:00,5950.64,5950.64,5950.64,5950.64,159
2005/1/7,12:41:00,5954.43,5954.43,5954.43,5954.43,151
2005/1/7,12:42:00,5947.93,5947.93,5947.93,5947.93,173
2005/1/7,12:43:00,5955.51,5955.51,5955.51,5955.51,136
2005/1/7,12:44:00,5944.96,5944.96,5944.96,5944.96,278
2005/1/7,12:45:00,5947.38,5947.38,5947.38,5947.38,221
2005/1/7,12:46:00,5941.62,5941.62,5941.62,5941.62,291
2005/1/7,12:47:00,5939.66,5939.66,5939.66,5939.66,317
2005/1/7,12:48:00,5944.76,5944.76,5944.76,5944.76,321
2005/1/7,12:49:00,5945.27,5945.27,5945.27,5945.27,254
2005/1/7,12:50:00,5944.91,5944.91,5944.91,5944.91,206
2005/1/7,12:51:00,5943.84,5943.84,5943.84,5943.84,225
2005/1/7,12:52:00,5948.23,5948.23,5948.23,5948.23,197
2005/1/7,12:53:00,5945.33,5945.33,5945.33,5945.33,159
2005/1/7,12:54:00,5949.40,5949.40,5949.40,5949.40,140
2005/1/7,12:55:00,5947.37,5947.37,5947.37,5947.37,160
2005/1/7,12:56:00,5947.85,5947.85,5947.85,5947.85,184
2005/1/7,12:57:00,5947.29,5947.29,5947.29,5947.29,196
2005/1/7,12:58:00,5951.58,5951.58,5951.58,5951.58,231
2005/1/7,12:59:00,5948.42,5948.42,5948.42,5948.42,200
2005/1/7,13:00:00,5946.35,5946.35,5946.35,5946.35,206
2005/1/7,13:01:00,5948.39,5948.39,5948.39,5948.39,151
2005/1/7,13:02:00,5946.43,5946.43,5946.43,5946.43,151
2005/1/7,13:03:00,5943.24,5943.24,5943.24,5943.24,179
2005/1/7,13:04:00,5948.24,5948.24,5948.24,5948.24,166
2005/1/7,13:05:00,5944.21,5944.21,5944.21,5944.21,152
2005/1/7,13:06:00,5943.81,5943.81,5943.81,5943.81,163
2005/1/7,13:07:00,5945.40,5945.40,5945.40,5945.40,201
2005/1/7,13:08:00,5948.52,5948.52,5948.52,5948.52,142
2005/1/7,13:09:00,5945.13,5945.13,5945.13,5945.13,150
2005/1/7,13:10:00,5947.02,5947.02,5947.02,5947.02,171
2005/1/7,13:11:00,5948.04,5948.04,5948.04,5948.04,150
2005/1/7,13:12:00,5947.70,5947.70,5947.70,5947.70,207
2005/1/7,13:13:00,5951.66,5951.66,5951.66,5951.66,205
2005/1/7,13:14:00,5947.95,5947.95,5947.95,5947.95,241
2005/1/7,13:15:00,5949.58,5949.58,5949.58,5949.58,187
2005/1/7,13:16:00,5943.62,5943.62,5943.62,5943.62,190
2005/1/7,13:17:00,5945.46,5945.46,5945.46,5945.46,175
2005/1/7,13:18:00,5946.03,5946.03,5946.03,5946.03,212
2005/1/7,13:19:00,5945.16,5945.16,5945.16,5945.16,218
2005/1/7,13:20:00,5942.83,5942.83,5942.83,5942.83,314
2005/1/7,13:21:00,5943.94,5943.94,5943.94,5943.94,339
2005/1/7,13:22:00,5939.01,5939.01,5939.01,5939.01,372
2005/1/7,13:23:00,5941.48,5941.48,5941.48,5941.48,507
2005/1/7,13:24:00,5940.79,5940.79,5940.79,5940.79,533
2005/1/7,13:25:00,5941.87,5941.87,5941.87,5941.87,525
2005/1/7,13:26:00,5941.87,5941.87,5941.87,5941.87,0
2005/1/7,13:27:00,5941.87,5941.87,5941.87,5941.87,0
2005/1/7,13:28:00,5941.87,5941.87,5941.87,5941.87,0
2005/1/7,13:29:00,5941.87,5941.87,5941.87,5941.87,0
2005/1/7,13:30:00,5935.99,5935.99,5935.99,5935.99,3262
2005/1/10,09:00:00,5935.99,5935.99,5935.99,5935.99,97
2005/1/10,09:01:00,5950.12,5950.12,5950.12,5950.12,1279
2005/1/10,09:02:00,5955.18,5955.18,5955.18,5955.18,404
2005/1/10,09:03:00,5955.04,5955.04,5955.04,5955.04,388
2005/1/10,09:04:00,5954.11,5954.11,5954.11,5954.11,317
2005/1/10,09:05:00,5950.63,5950.63,5950.63,5950.63,359
2005/1/10,09:06:00,5951.00,5951.00,5951.00,5951.00,371
2005/1/10,09:07:00,5946.57,5946.57,5946.57,5946.57,406
2005/1/10,09:08:00,5946.05,5946.05,5946.05,5946.05,382
2005/1/10,09:09:00,5948.49,5948.49,5948.49,5948.49,386
2005/1/10,09:10:00,5945.46,5945.46,5945.46,5945.46,324
2005/1/10,09:11:00,5947.44,5947.44,5947.44,5947.44,350
2005/1/10,09:12:00,5943.45,5943.45,5943.45,5943.45,281
2005/1/10,09:13:00,5938.65,5938.65,5938.65,5938.65,272
2005/1/10,09:14:00,5939.58,5939.58,5939.58,5939.58,337
2005/1/10,09:15:00,5938.06,5938.06,5938.06,5938.06,320
2005/1/10,09:16:00,5936.45,5936.45,5936.45,5936.45,252
2005/1/10,09:17:00,5933.95,5933.95,5933.95,5933.95,272
2005/1/10,09:18:00,5932.28,5932.28,5932.28,5932.28,284
2005/1/10,09:19:00,5931.79,5931.79,5931.79,5931.79,260
2005/1/10,09:20:00,5931.71,5931.71,5931.71,5931.71,282
2005/1/10,09:21:00,5929.11,5929.11,5929.11,5929.11,252
2005/1/10,09:22:00,5938.05,5938.05,5938.05,5938.05,265
2005/1/10,09:23:00,5934.86,5934.86,5934.86,5934.86,268
2005/1/10,09:24:00,5932.81,5932.81,5932.81,5932.81,311
2005/1/10,09:25:00,5932.35,5932.35,5932.35,5932.35,270
2005/1/10,09:26:00,5938.47,5938.47,5938.47,5938.47,278
2005/1/10,09:27:00,5939.78,5939.78,5939.78,5939.78,240
2005/1/10,09:28:00,5939.54,5939.54,5939.54,5939.54,247
2005/1/10,09:29:00,5944.43,5944.43,5944.43,5944.43,245
2005/1/10,09:30:00,5946.62,5946.62,5946.62,5946.62,267
2005/1/10,09:31:00,5950.22,5950.22,5950.22,5950.22,256
2005/1/10,09:32:00,5953.63,5953.63,5953.63,5953.63,294
2005/1/10,09:33:00,5954.81,5954.81,5954.81,5954.81,376
2005/1/10,09:34:00,5962.00,5962.00,5962.00,5962.00,467
2005/1/10,09:35:00,5961.21,5961.21,5961.21,5961.21,315
2005/1/10,09:36:00,5962.63,5962.63,5962.63,5962.63,287
2005/1/10,09:37:00,5962.64,5962.64,5962.64,5962.64,234
2005/1/10,09:38:00,5958.83,5958.83,5958.83,5958.83,221
2005/1/10,09:39:00,5958.49,5958.49,5958.49,5958.49,194
2005/1/10,09:40:00,5957.65,5957.65,5957.65,5957.65,173
2005/1/10,09:41:00,5957.18,5957.18,5957.18,5957.18,168
2005/1/10,09:42:00,5956.23,5956.23,5956.23,5956.23,161
2005/1/10,09:43:00,5953.10,5953.10,5953.10,5953.10,146
2005/1/10,09:44:00,5956.41,5956.41,5956.41,5956.41,135
2005/1/10,09:45:00,5953.14,5953.14,5953.14,5953.14,183
2005/1/10,09:46:00,5954.95,5954.95,5954.95,5954.95,148
2005/1/10,09:47:00,5954.18,5954.18,5954.18,5954.18,156
2005/1/10,09:48:00,5956.77,5956.77,5956.77,5956.77,167
2005/1/10,09:49:00,5957.80,5957.80,5957.80,5957.80,123
2005/1/10,09:50:00,5953.09,5953.09,5953.09,5953.09,151
2005/1/10,09:51:00,5956.71,5956.71,5956.71,5956.71,200
2005/1/10,09:52:00,5953.29,5953.29,5953.29,5953.29,157
2005/1/10,09:53:00,5953.62,5953.62,5953.62,5953.62,167
2005/1/10,09:54:00,5953.53,5953.53,5953.53,5953.53,141
2005/1/10,09:55:00,5954.83,5954.83,5954.83,5954.83,215
2005/1/10,09:56:00,5953.24,5953.24,5953.24,5953.24,179
2005/1/10,09:57:00,5954.51,5954.51,5954.51,5954.51,220
2005/1/10,09:58:00,5951.08,5951.08,5951.08,5951.08,161
2005/1/10,09:59:00,5952.65,5952.65,5952.65,5952.65,119
2005/1/10,10:00:00,5952.96,5952.96,5952.96,5952.96,154
2005/1/10,10:01:00,5949.27,5949.27,5949.27,5949.27,123
2005/1/10,10:02:00,5949.55,5949.55,5949.55,5949.55,145
2005/1/10,10:03:00,5950.25,5950.25,5950.25,5950.25,202
2005/1/10,10:04:00,5951.40,5951.40,5951.40,5951.40,146
2005/1/10,10:05:00,5953.39,5953.39,5953.39,5953.39,189
2005/1/10,10:06:00,5951.76,5951.76,5951.76,5951.76,173
2005/1/10,10:07:00,5950.08,5950.08,5950.08,5950.08,140
2005/1/10,10:08:00,5945.03,5945.03,5945.03,5945.03,143
2005/1/10,10:09:00,5945.93,5945.93,5945.93,5945.93,148
2005/1/10,10:10:00,5945.94,5945.94,5945.94,5945.94,153
2005/1/10,10:11:00,5946.84,5946.84,5946.84,5946.84,204
2005/1/10,10:12:00,5946.30,5946.30,5946.30,5946.30,152
2005/1/10,10:13:00,5949.08,5949.08,5949.08,5949.08,129
2005/1/10,10:14:00,5949.06,5949.06,5949.06,5949.06,146
2005/1/10,10:15:00,5946.76,5946.76,5946.76,5946.76,118
2005/1/10,10:16:00,5948.17,5948.17,5948.17,5948.17,135
2005/1/10,10:17:00,5944.87,5944.87,5944.87,5944.87,112
2005/1/10,10:18:00,5943.65,5943.65,5943.65,5943.65,112
2005/1/10,10:19:00,5939.00,5939.00,5939.00,5939.00,152
2005/1/10,10:20:00,5940.15,5940.15,5940.15,5940.15,159
2005/1/10,10:21:00,5944.70,5944.70,5944.70,5944.70,151
2005/1/10,10:22:00,5942.93,5942.93,5942.93,5942.93,118
2005/1/10,10:23:00,5941.84,5941.84,5941.84,5941.84,134
2005/1/10,10:24:00,5938.61,5938.61,5938.61,5938.61,116
2005/1/10,10:25:00,5938.88,5938.88,5938.88,5938.88,120
2005/1/10,10:26:00,5943.61,5943.61,5943.61,5943.61,124
2005/1/10,10:27:00,5940.89,5940.89,5940.89,5940.89,141
2005/1/10,10:28:00,5939.34,5939.34,5939.34,5939.34,124
2005/1/10,10:29:00,5941.26,5941.26,5941.26,5941.26,99
2005/1/10,10:30:00,5934.78,5934.78,5934.78,5934.78,170
2005/1/10,10:31:00,5937.38,5937.38,5937.38,5937.38,147
2005/1/10,10:32:00,5941.20,5941.20,5941.20,5941.20,238
2005/1/10,10:33:00,5937.37,5937.37,5937.37,5937.37,128
2005/1/10,10:34:00,5938.56,5938.56,5938.56,5938.56,173
2005/1/10,10:35:00,5943.37,5943.37,5943.37,5943.37,148
2005/1/10,10:36:00,5938.76,5938.76,5938.76,5938.76,182
2005/1/10,10:37:00,5937.50,5937.50,5937.50,5937.50,219
2005/1/10,10:38:00,5942.40,5942.40,5942.40,5942.40,170
2005/1/10,10:39:00,5939.85,5939.85,5939.85,5939.85,125
2005/1/10,10:40:00,5942.24,5942.24,5942.24,5942.24,124
2005/1/10,10:41:00,5942.07,5942.07,5942.07,5942.07,119
2005/1/10,10:42:00,5940.36,5940.36,5940.36,5940.36,96
2005/1/10,10:43:00,5943.09,5943.09,5943.09,5943.09,84
2005/1/10,10:44:00,5938.46,5938.46,5938.46,5938.46,89
2005/1/10,10:45:00,5940.96,5940.96,5940.96,5940.96,114
2005/1/10,10:46:00,5936.87,5936.87,5936.87,5936.87,94
2005/1/10,10:47:00,5942.46,5942.46,5942.46,5942.46,143
2005/1/10,10:48:00,5942.92,5942.92,5942.92,5942.92,122
2005/1/10,10:49:00,5936.27,5936.27,5936.27,5936.27,140
2005/1/10,10:50:00,5948.78,5948.78,5948.78,5948.78,108
2005/1/10,10:51:00,5945.90,5945.90,5945.90,5945.90,136
2005/1/10,10:52:00,5938.45,5938.45,5938.45,5938.45,121
2005/1/10,10:53:00,5945.55,5945.55,5945.55,5945.55,140
2005/1/10,10:54:00,5941.44,5941.44,5941.44,5941.44,175
2005/1/10,10:55:00,5943.23,5943.23,5943.23,5943.23,98
2005/1/10,10:56:00,5942.07,5942.07,5942.07,5942.07,75
2005/1/10,10:57:00,5943.13,5943.13,5943.13,5943.13,132
2005/1/10,10:58:00,5944.53,5944.53,5944.53,5944.53,114
2005/1/10,10:59:00,5949.79,5949.79,5949.79,5949.79,113
2005/1/10,11:00:00,5947.40,5947.40,5947.40,5947.40,88
2005/1/10,11:01:00,5946.64,5946.64,5946.64,5946.64,132
2005/1/10,11:02:00,5944.89,5944.89,5944.89,5944.89,92
2005/1/10,11:03:00,5943.86,5943.86,5943.86,5943.86,87
2005/1/10,11:04:00,5942.71,5942.71,5942.71,5942.71,63
2005/1/10,11:05:00,5943.25,5943.25,5943.25,5943.25,93
2005/1/10,11:06:00,5941.99,5941.99,5941.99,5941.99,61
2005/1/10,11:07:00,5940.67,5940.67,5940.67,5940.67,61
2005/1/10,11:08:00,5941.84,5941.84,5941.84,5941.84,65
2005/1/10,11:09:00,5942.51,5942.51,5942.51,5942.51,56
2005/1/10,11:10:00,5939.98,5939.98,5939.98,5939.98,59
2005/1/10,11:11:00,5941.14,5941.14,5941.14,5941.14,48
2005/1/10,11:12:00,5941.86,5941.86,5941.86,5941.86,82
2005/1/10,11:13:00,5941.50,5941.50,5941.50,5941.50,104
2005/1/10,11:14:00,5940.37,5940.37,5940.37,5940.37,95
2005/1/10,11:15:00,5945.78,5945.78,5945.78,5945.78,198
2005/1/10,11:16:00,5945.88,5945.88,5945.88,5945.88,154
2005/1/10,11:17:00,5947.50,5947.50,5947.50,5947.50,178
2005/1/10,11:18:00,5947.56,5947.56,5947.56,5947.56,132
2005/1/10,11:19:00,5947.11,5947.11,5947.11,5947.11,167
2005/1/10,11:20:00,5945.65,5945.65,5945.65,5945.65,116
2005/1/10,11:21:00,5949.38,5949.38,5949.38,5949.38,145
2005/1/10,11:22:00,5946.90,5946.90,5946.90,5946.90,70
2005/1/10,11:23:00,5945.75,5945.75,5945.75,5945.75,115
2005/1/10,11:24:00,5948.09,5948.09,5948.09,5948.09,63
2005/1/10,11:25:00,5948.56,5948.56,5948.56,5948.56,70
2005/1/10,11:26:00,5946.51,5946.51,5946.51,5946.51,65
2005/1/10,11:27:00,5946.83,5946.83,5946.83,5946.83,63
2005/1/10,11:28:00,5946.33,5946.33,5946.33,5946.33,51
2005/1/10,11:29:00,5945.20,5945.20,5945.20,5945.20,59
2005/1/10,11:30:00,5945.43,5945.43,5945.43,5945.43,73
2005/1/10,11:31:00,5943.53,5943.53,5943.53,5943.53,74
2005/1/10,11:32:00,5945.67,5945.67,5945.67,5945.67,103
2005/1/10,11:33:00,5943.79,5943.79,5943.79,5943.79,56
2005/1/10,11:34:00,5945.50,5945.50,5945.50,5945.50,74
2005/1/10,11:35:00,5945.15,5945.15,5945.15,5945.15,62
2005/1/10,11:36:00,5944.44,5944.44,5944.44,5944.44,48
2005/1/10,11:37:00,5944.15,5944.15,5944.15,5944.15,63
2005/1/10,11:38:00,5946.15,5946.15,5946.15,5946.15,56
2005/1/10,11:39:00,5944.08,5944.08,5944.08,5944.08,54
2005/1/10,11:40:00,5946.33,5946.33,5946.33,5946.33,65
2005/1/10,11:41:00,5943.79,5943.79,5943.79,5943.79,97
2005/1/10,11:42:00,5944.76,5944.76,5944.76,5944.76,58
2005/1/10,11:43:00,5942.09,5942.09,5942.09,5942.09,99
2005/1/10,11:44:00,5943.16,5943.16,5943.16,5943.16,127
2005/1/10,11:45:00,5945.47,5945.47,5945.47,5945.47,69
2005/1/10,11:46:00,5945.13,5945.13,5945.13,5945.13,94
2005/1/10,11:47:00,5943.69,5943.69,5943.69,5943.69,89
2005/1/10,11:48:00,5948.57,5948.57,5948.57,5948.57,66
2005/1/10,11:49:00,5946.59,5946.59,5946.59,5946.59,83
2005/1/10,11:50:00,5944.69,5944.69,5944.69,5944.69,84
2005/1/10,11:51:00,5948.27,5948.27,5948.27,5948.27,157
2005/1/10,11:52:00,5950.89,5950.89,5950.89,5950.89,72
2005/1/10,11:53:00,5953.14,5953.14,5953.14,5953.14,69
2005/1/10,11:54:00,5949.00,5949.00,5949.00,5949.00,74
2005/1/10,11:55:00,5953.14,5953.14,5953.14,5953.14,94
2005/1/10,11:56:00,5955.04,5955.04,5955.04,5955.04,85
2005/1/10,11:57:00,5946.27,5946.27,5946.27,5946.27,88
2005/1/10,11:58:00,5949.45,5949.45,5949.45,5949.45,65
2005/1/10,11:59:00,5948.96,5948.96,5948.96,5948.96,78
2005/1/10,12:00:00,5950.90,5950.90,5950.90,5950.90,105
2005/1/10,12:01:00,5949.59,5949.59,5949.59,5949.59,81
2005/1/10,12:02:00,5951.28,5951.28,5951.28,5951.28,91
2005/1/10,12:03:00,5951.29,5951.29,5951.29,5951.29,138
2005/1/10,12:04:00,5951.08,5951.08,5951.08,5951.08,76
2005/1/10,12:05:00,5951.02,5951.02,5951.02,5951.02,74
2005/1/10,12:06:00,5950.33,5950.33,5950.33,5950.33,77
2005/1/10,12:07:00,5949.51,5949.51,5949.51,5949.51,77
2005/1/10,12:08:00,5949.24,5949.24,5949.24,5949.24,79
2005/1/10,12:09:00,5952.03,5952.03,5952.03,5952.03,77
2005/1/10,12:10:00,5950.79,5950.79,5950.79,5950.79,94
2005/1/10,12:11:00,5951.30,5951.30,5951.30,5951.30,78
2005/1/10,12:12:00,5951.24,5951.24,5951.24,5951.24,94
2005/1/10,12:13:00,5952.36,5952.36,5952.36,5952.36,98
2005/1/10,12:14:00,5951.25,5951.25,5951.25,5951.25,150
2005/1/10,12:15:00,5951.79,5951.79,5951.79,5951.79,132
2005/1/10,12:16:00,5953.62,5953.62,5953.62,5953.62,79
2005/1/10,12:17:00,5951.57,5951.57,5951.57,5951.57,126
2005/1/10,12:18:00,5952.65,5952.65,5952.65,5952.65,88
2005/1/10,12:19:00,5953.36,5953.36,5953.36,5953.36,99
2005/1/10,12:20:00,5954.50,5954.50,5954.50,5954.50,82
2005/1/10,12:21:00,5955.03,5955.03,5955.03,5955.03,96
2005/1/10,12:22:00,5956.17,5956.17,5956.17,5956.17,82
2005/1/10,12:23:00,5950.47,5950.47,5950.47,5950.47,94
2005/1/10,12:24:00,5953.00,5953.00,5953.00,5953.00,92
2005/1/10,12:25:00,5949.53,5949.53,5949.53,5949.53,97
2005/1/10,12:26:00,5949.31,5949.31,5949.31,5949.31,106
2005/1/10,12:27:00,5950.66,5950.66,5950.66,5950.66,107
2005/1/10,12:28:00,5949.38,5949.38,5949.38,5949.38,74
2005/1/10,12:29:00,5951.84,5951.84,5951.84,5951.84,113
2005/1/10,12:30:00,5951.97,5951.97,5951.97,5951.97,106
2005/1/10,12:31:00,5949.37,5949.37,5949.37,5949.37,89
2005/1/10,12:32:00,5949.28,5949.28,5949.28,5949.28,99
2005/1/10,12:33:00,5948.55,5948.55,5948.55,5948.55,106
2005/1/10,12:34:00,5949.41,5949.41,5949.41,5949.41,99
2005/1/10,12:35:00,5950.35,5950.35,5950.35,5950.35,109
2005/1/10,12:36:00,5947.21,5947.21,5947.21,5947.21,123
2005/1/10,12:37:00,5950.99,5950.99,5950.99,5950.99,110
2005/1/10,12:38:00,5950.62,5950.62,5950.62,5950.62,137
2005/1/10,12:39:00,5949.26,5949.26,5949.26,5949.26,109
2005/1/10,12:40:00,5947.65,5947.65,5947.65,5947.65,100
2005/1/10,12:41:00,5947.87,5947.87,5947.87,5947.87,97
2005/1/10,12:42:00,5949.57,5949.57,5949.57,5949.57,110
2005/1/10,12:43:00,5950.22,5950.22,5950.22,5950.22,100
2005/1/10,12:44:00,5951.20,5951.20,5951.20,5951.20,126
2005/1/10,12:45:00,5948.49,5948.49,5948.49,5948.49,107
2005/1/10,12:46:00,5948.21,5948.21,5948.21,5948.21,86
2005/1/10,12:47:00,5947.02,5947.02,5947.02,5947.02,102
2005/1/10,12:48:00,5946.10,5946.10,5946.10,5946.10,74
2005/1/10,12:49:00,5952.72,5952.72,5952.72,5952.72,172
2005/1/10,12:50:00,5950.36,5950.36,5950.36,5950.36,100
2005/1/10,12:51:00,5954.06,5954.06,5954.06,5954.06,141
2005/1/10,12:52:00,5953.01,5953.01,5953.01,5953.01,170
2005/1/10,12:53:00,5954.53,5954.53,5954.53,5954.53,152
2005/1/10,12:54:00,5956.21,5956.21,5956.21,5956.21,95
2005/1/10,12:55:00,5956.80,5956.80,5956.80,5956.80,203
2005/1/10,12:56:00,5954.48,5954.48,5954.48,5954.48,255
2005/1/10,12:57:00,5957.85,5957.85,5957.85,5957.85,217
2005/1/10,12:58:00,5955.67,5955.67,5955.67,5955.67,230
2005/1/10,12:59:00,5957.77,5957.77,5957.77,5957.77,109
2005/1/10,13:00:00,5954.41,5954.41,5954.41,5954.41,129
2005/1/10,13:01:00,5955.75,5955.75,5955.75,5955.75,114
2005/1/10,13:02:00,5956.93,5956.93,5956.93,5956.93,169
2005/1/10,13:03:00,5954.95,5954.95,5954.95,5954.95,135
2005/1/10,13:04:00,5958.85,5958.85,5958.85,5958.85,179
2005/1/10,13:05:00,5954.80,5954.80,5954.80,5954.80,169
2005/1/10,13:06:00,5959.18,5959.18,5959.18,5959.18,162
2005/1/10,13:07:00,5957.26,5957.26,5957.26,5957.26,144
2005/1/10,13:08:00,5956.11,5956.11,5956.11,5956.11,138
2005/1/10,13:09:00,5958.81,5958.81,5958.81,5958.81,148
2005/1/10,13:10:00,5955.68,5955.68,5955.68,5955.68,173
2005/1/10,13:11:00,5957.10,5957.10,5957.10,5957.10,129
2005/1/10,13:12:00,5955.27,5955.27,5955.27,5955.27,152
2005/1/10,13:13:00,5954.46,5954.46,5954.46,5954.46,172
2005/1/10,13:14:00,5958.86,5958.86,5958.86,5958.86,122
2005/1/10,13:15:00,5953.93,5953.93,5953.93,5953.93,143
2005/1/10,13:16:00,5952.60,5952.60,5952.60,5952.60,219
2005/1/10,13:17:00,5953.82,5953.82,5953.82,5953.82,178
2005/1/10,13:18:00,5952.60,5952.60,5952.60,5952.60,254
2005/1/10,13:19:00,5948.37,5948.37,5948.37,5948.37,186
2005/1/10,13:20:00,5947.08,5947.08,5947.08,5947.08,203
2005/1/10,13:21:00,5951.25,5951.25,5951.25,5951.25,202
2005/1/10,13:22:00,5948.63,5948.63,5948.63,5948.63,246
2005/1/10,13:23:00,5949.38,5949.38,5949.38,5949.38,258
2005/1/10,13:24:00,5946.80,5946.80,5946.80,5946.80,299
2005/1/10,13:25:00,5950.73,5950.73,5950.73,5950.73,365
2005/1/10,13:26:00,5950.73,5950.73,5950.73,5950.73,0
2005/1/10,13:27:00,5950.73,5950.73,5950.73,5950.73,0
2005/1/10,13:28:00,5950.73,5950.73,5950.73,5950.73,0
2005/1/10,13:29:00,5950.73,5950.73,5950.73,5950.73,0
2005/1/10,13:30:00,5942.85,5942.85,5942.85,5942.85,2842
2005/1/11,09:00:00,5942.85,5942.85,5942.85,5942.85,106
2005/1/11,09:01:00,5948.07,5948.07,5948.07,5948.07,1861
2005/1/11,09:02:00,5951.69,5951.69,5951.69,5951.69,358
2005/1/11,09:03:00,5958.60,5958.60,5958.60,5958.60,324
2005/1/11,09:04:00,5957.64,5957.64,5957.64,5957.64,274
2005/1/11,09:05:00,5957.13,5957.13,5957.13,5957.13,334
2005/1/11,09:06:00,5954.43,5954.43,5954.43,5954.43,273
2005/1/11,09:07:00,5953.20,5953.20,5953.20,5953.20,264
2005/1/11,09:08:00,5950.09,5950.09,5950.09,5950.09,274
2005/1/11,09:09:00,5950.01,5950.01,5950.01,5950.01,250
2005/1/11,09:10:00,5949.03,5949.03,5949.03,5949.03,281
2005/1/11,09:11:00,5948.08,5948.08,5948.08,5948.08,219
2005/1/11,09:12:00,5953.35,5953.35,5953.35,5953.35,271
2005/1/11,09:13:00,5949.80,5949.80,5949.80,5949.80,239
2005/1/11,09:14:00,5950.20,5950.20,5950.20,5950.20,270
2005/1/11,09:15:00,5951.24,5951.24,5951.24,5951.24,227
2005/1/11,09:16:00,5949.15,5949.15,5949.15,5949.15,222
2005/1/11,09:17:00,5947.70,5947.70,5947.70,5947.70,190
2005/1/11,09:18:00,5949.44,5949.44,5949.44,5949.44,188
2005/1/11,09:19:00,5949.20,5949.20,5949.20,5949.20,183
2005/1/11,09:20:00,5945.05,5945.05,5945.05,5945.05,156
2005/1/11,09:21:00,5944.84,5944.84,5944.84,5944.84,162
2005/1/11,09:22:00,5944.27,5944.27,5944.27,5944.27,155
2005/1/11,09:23:00,5942.14,5942.14,5942.14,5942.14,186
2005/1/11,09:24:00,5950.73,5950.73,5950.73,5950.73,238
2005/1/11,09:25:00,5948.82,5948.82,5948.82,5948.82,189
2005/1/11,09:26:00,5942.28,5942.28,5942.28,5942.28,161
2005/1/11,09:27:00,5952.73,5952.73,5952.73,5952.73,237
2005/1/11,09:28:00,5955.88,5955.88,5955.88,5955.88,191
2005/1/11,09:29:00,5955.33,5955.33,5955.33,5955.33,170
2005/1/11,09:30:00,5959.76,5959.76,5959.76,5959.76,227
2005/1/11,09:31:00,5951.80,5951.80,5951.80,5951.80,172
2005/1/11,09:32:00,5950.62,5950.62,5950.62,5950.62,169
2005/1/11,09:33:00,5963.98,5963.98,5963.98,5963.98,191
2005/1/11,09:34:00,5952.56,5952.56,5952.56,5952.56,183
2005/1/11,09:35:00,5957.53,5957.53,5957.53,5957.53,175
2005/1/11,09:36:00,5956.59,5956.59,5956.59,5956.59,158
2005/1/11,09:37:00,5954.41,5954.41,5954.41,5954.41,211
2005/1/11,09:38:00,5958.67,5958.67,5958.67,5958.67,271
2005/1/11,09:39:00,5954.63,5954.63,5954.63,5954.63,209
2005/1/11,09:40:00,5957.34,5957.34,5957.34,5957.34,147
2005/1/11,09:41:00,5955.02,5955.02,5955.02,5955.02,146
2005/1/11,09:42:00,5953.45,5953.45,5953.45,5953.45,150
2005/1/11,09:43:00,5953.20,5953.20,5953.20,5953.20,158
2005/1/11,09:44:00,5951.19,5951.19,5951.19,5951.19,144
2005/1/11,09:45:00,5949.99,5949.99,5949.99,5949.99,146
2005/1/11,09:46:00,5951.43,5951.43,5951.43,5951.43,178
2005/1/11,09:47:00,5950.88,5950.88,5950.88,5950.88,142
2005/1/11,09:48:00,5949.09,5949.09,5949.09,5949.09,140
2005/1/11,09:49:00,5951.31,5951.31,5951.31,5951.31,129
2005/1/11,09:50:00,5949.13,5949.13,5949.13,5949.13,166
2005/1/11,09:51:00,5951.42,5951.42,5951.42,5951.42,144
2005/1/11,09:52:00,5952.02,5952.02,5952.02,5952.02,126
2005/1/11,09:53:00,5952.10,5952.10,5952.10,5952.10,165
2005/1/11,09:54:00,5954.89,5954.89,5954.89,5954.89,159
2005/1/11,09:55:00,5948.37,5948.37,5948.37,5948.37,108
2005/1/11,09:56:00,5951.61,5951.61,5951.61,5951.61,105
2005/1/11,09:57:00,5948.27,5948.27,5948.27,5948.27,105
2005/1/11,09:58:00,5946.40,5946.40,5946.40,5946.40,219
2005/1/11,09:59:00,5946.39,5946.39,5946.39,5946.39,133
2005/1/11,10:00:00,5944.92,5944.92,5944.92,5944.92,171
2005/1/11,10:01:00,5944.22,5944.22,5944.22,5944.22,154
2005/1/11,10:02:00,5942.40,5942.40,5942.40,5942.40,147
2005/1/11,10:03:00,5944.33,5944.33,5944.33,5944.33,191
2005/1/11,10:04:00,5945.11,5945.11,5945.11,5945.11,210
2005/1/11,10:05:00,5945.97,5945.97,5945.97,5945.97,208
2005/1/11,10:06:00,5944.09,5944.09,5944.09,5944.09,151
2005/1/11,10:07:00,5943.62,5943.62,5943.62,5943.62,120
2005/1/11,10:08:00,5944.22,5944.22,5944.22,5944.22,140
2005/1/11,10:09:00,5947.31,5947.31,5947.31,5947.31,98
2005/1/11,10:10:00,5947.07,5947.07,5947.07,5947.07,161
2005/1/11,10:11:00,5944.76,5944.76,5944.76,5944.76,124
2005/1/11,10:12:00,5947.30,5947.30,5947.30,5947.30,107
2005/1/11,10:13:00,5945.91,5945.91,5945.91,5945.91,136
2005/1/11,10:14:00,5948.40,5948.40,5948.40,5948.40,203
2005/1/11,10:15:00,5950.24,5950.24,5950.24,5950.24,116
2005/1/11,10:16:00,5948.38,5948.38,5948.38,5948.38,138
2005/1/11,10:17:00,5950.56,5950.56,5950.56,5950.56,98
2005/1/11,10:18:00,5951.50,5951.50,5951.50,5951.50,87
2005/1/11,10:19:00,5951.62,5951.62,5951.62,5951.62,93
2005/1/11,10:20:00,5944.63,5944.63,5944.63,5944.63,115
2005/1/11,10:21:00,5944.44,5944.44,5944.44,5944.44,102
2005/1/11,10:22:00,5951.26,5951.26,5951.26,5951.26,118
2005/1/11,10:23:00,5948.13,5948.13,5948.13,5948.13,95
2005/1/11,10:24:00,5948.12,5948.12,5948.12,5948.12,89
2005/1/11,10:25:00,5950.06,5950.06,5950.06,5950.06,125
2005/1/11,10:26:00,5946.80,5946.80,5946.80,5946.80,93
2005/1/11,10:27:00,5946.61,5946.61,5946.61,5946.61,61
2005/1/11,10:28:00,5948.65,5948.65,5948.65,5948.65,93
2005/1/11,10:29:00,5950.62,5950.62,5950.62,5950.62,81
2005/1/11,10:30:00,5949.76,5949.76,5949.76,5949.76,87
2005/1/11,10:31:00,5953.31,5953.31,5953.31,5953.31,82
2005/1/11,10:32:00,5948.41,5948.41,5948.41,5948.41,83
2005/1/11,10:33:00,5952.41,5952.41,5952.41,5952.41,92
2005/1/11,10:34:00,5952.19,5952.19,5952.19,5952.19,87
2005/1/11,10:35:00,5949.25,5949.25,5949.25,5949.25,123
2005/1/11,10:36:00,5947.62,5947.62,5947.62,5947.62,95
2005/1/11,10:37:00,5948.21,5948.21,5948.21,5948.21,119
2005/1/11,10:38:00,5958.10,5958.10,5958.10,5958.10,99
2005/1/11,10:39:00,5951.94,5951.94,5951.94,5951.94,93
2005/1/11,10:40:00,5953.87,5953.87,5953.87,5953.87,137
2005/1/11,10:41:00,5958.60,5958.60,5958.60,5958.60,129
2005/1/11,10:42:00,5956.64,5956.64,5956.64,5956.64,101
2005/1/11,10:43:00,5955.96,5955.96,5955.96,5955.96,175
2005/1/11,10:44:00,5958.29,5958.29,5958.29,5958.29,113
2005/1/11,10:45:00,5956.47,5956.47,5956.47,5956.47,117
2005/1/11,10:46:00,5958.31,5958.31,5958.31,5958.31,97
2005/1/11,10:47:00,5955.28,5955.28,5955.28,5955.28,104
2005/1/11,10:48:00,5956.34,5956.34,5956.34,5956.34,115
2005/1/11,10:49:00,5956.56,5956.56,5956.56,5956.56,109
2005/1/11,10:50:00,5956.07,5956.07,5956.07,5956.07,148
2005/1/11,10:51:00,5956.88,5956.88,5956.88,5956.88,119
2005/1/11,10:52:00,5956.26,5956.26,5956.26,5956.26,124
2005/1/11,10:53:00,5954.28,5954.28,5954.28,5954.28,169
2005/1/11,10:54:00,5959.93,5959.93,5959.93,5959.93,168
2005/1/11,10:55:00,5954.77,5954.77,5954.77,5954.77,170
2005/1/11,10:56:00,5956.15,5956.15,5956.15,5956.15,150
2005/1/11,10:57:00,5957.33,5957.33,5957.33,5957.33,124
2005/1/11,10:58:00,5961.51,5961.51,5961.51,5961.51,216
2005/1/11,10:59:00,5957.91,5957.91,5957.91,5957.91,209
2005/1/11,11:00:00,5958.35,5958.35,5958.35,5958.35,129
2005/1/11,11:01:00,5956.76,5956.76,5956.76,5956.76,126
2005/1/11,11:02:00,5958.78,5958.78,5958.78,5958.78,129
2005/1/11,11:03:00,5957.12,5957.12,5957.12,5957.12,83
2005/1/11,11:04:00,5960.86,5960.86,5960.86,5960.86,106
2005/1/11,11:05:00,5961.96,5961.96,5961.96,5961.96,108
2005/1/11,11:06:00,5962.61,5962.61,5962.61,5962.61,129
2005/1/11,11:07:00,5964.21,5964.21,5964.21,5964.21,120
2005/1/11,11:08:00,5964.10,5964.10,5964.10,5964.10,148
2005/1/11,11:09:00,5964.25,5964.25,5964.25,5964.25,144
2005/1/11,11:10:00,5967.72,5967.72,5967.72,5967.72,171
2005/1/11,11:11:00,5968.62,5968.62,5968.62,5968.62,253
2005/1/11,11:12:00,5966.62,5966.62,5966.62,5966.62,261
2005/1/11,11:13:00,5974.54,5974.54,5974.54,5974.54,214
2005/1/11,11:14:00,5974.99,5974.99,5974.99,5974.99,144
2005/1/11,11:15:00,5972.52,5972.52,5972.52,5972.52,202
2005/1/11,11:16:00,5974.79,5974.79,5974.79,5974.79,218
2005/1/11,11:17:00,5976.71,5976.71,5976.71,5976.71,387
2005/1/11,11:18:00,5979.36,5979.36,5979.36,5979.36,334
2005/1/11,11:19:00,5983.15,5983.15,5983.15,5983.15,838
2005/1/11,11:20:00,5990.95,5990.95,5990.95,5990.95,938
2005/1/11,11:21:00,5993.25,5993.25,5993.25,5993.25,606
2005/1/11,11:22:00,5990.88,5990.88,5990.88,5990.88,440
2005/1/11,11:23:00,5987.68,5987.68,5987.68,5987.68,415
2005/1/11,11:24:00,5986.06,5986.06,5986.06,5986.06,257
2005/1/11,11:25:00,5978.24,5978.24,5978.24,5978.24,243
2005/1/11,11:26:00,5980.17,5980.17,5980.17,5980.17,363
2005/1/11,11:27:00,5977.75,5977.75,5977.75,5977.75,169
2005/1/11,11:28:00,5986.93,5986.93,5986.93,5986.93,311
2005/1/11,11:29:00,5979.97,5979.97,5979.97,5979.97,161
2005/1/11,11:30:00,5987.81,5987.81,5987.81,5987.81,170
2005/1/11,11:31:00,5982.73,5982.73,5982.73,5982.73,125
2005/1/11,11:32:00,5989.53,5989.53,5989.53,5989.53,207
2005/1/11,11:33:00,5981.16,5981.16,5981.16,5981.16,140
2005/1/11,11:34:00,5980.94,5980.94,5980.94,5980.94,134
2005/1/11,11:35:00,5978.77,5978.77,5978.77,5978.77,149
2005/1/11,11:36:00,5978.51,5978.51,5978.51,5978.51,164
2005/1/11,11:37:00,5978.21,5978.21,5978.21,5978.21,173
2005/1/11,11:38:00,5976.95,5976.95,5976.95,5976.95,111
2005/1/11,11:39:00,5978.57,5978.57,5978.57,5978.57,125
2005/1/11,11:40:00,5974.53,5974.53,5974.53,5974.53,100
2005/1/11,11:41:00,5974.38,5974.38,5974.38,5974.38,122
2005/1/11,11:42:00,5984.04,5984.04,5984.04,5984.04,193
2005/1/11,11:43:00,5985.73,5985.73,5985.73,5985.73,141
2005/1/11,11:44:00,5983.88,5983.88,5983.88,5983.88,146
2005/1/11,11:45:00,5981.51,5981.51,5981.51,5981.51,100
2005/1/11,11:46:00,5981.07,5981.07,5981.07,5981.07,127
2005/1/11,11:47:00,5981.50,5981.50,5981.50,5981.50,120
2005/1/11,11:48:00,5981.94,5981.94,5981.94,5981.94,131
2005/1/11,11:49:00,5979.95,5979.95,5979.95,5979.95,164
2005/1/11,11:50:00,5980.04,5980.04,5980.04,5980.04,129
2005/1/11,11:51:00,5976.49,5976.49,5976.49,5976.49,97
2005/1/11,11:52:00,5980.71,5980.71,5980.71,5980.71,123
2005/1/11,11:53:00,5979.17,5979.17,5979.17,5979.17,114
2005/1/11,11:54:00,5982.46,5982.46,5982.46,5982.46,92
2005/1/11,11:55:00,5979.43,5979.43,5979.43,5979.43,98
2005/1/11,11:56:00,5981.07,5981.07,5981.07,5981.07,107
2005/1/11,11:57:00,5978.58,5978.58,5978.58,5978.58,111
2005/1/11,11:58:00,5989.29,5989.29,5989.29,5989.29,199
2005/1/11,11:59:00,5984.65,5984.65,5984.65,5984.65,233
2005/1/11,12:00:00,5986.26,5986.26,5986.26,5986.26,173
2005/1/11,12:01:00,5984.36,5984.36,5984.36,5984.36,137
2005/1/11,12:02:00,5984.79,5984.79,5984.79,5984.79,116
2005/1/11,12:03:00,5983.46,5983.46,5983.46,5983.46,119
2005/1/11,12:04:00,5993.39,5993.39,5993.39,5993.39,125
2005/1/11,12:05:00,5989.46,5989.46,5989.46,5989.46,200
2005/1/11,12:06:00,5986.11,5986.11,5986.11,5986.11,96
2005/1/11,12:07:00,5990.88,5990.88,5990.88,5990.88,134
2005/1/11,12:08:00,5984.93,5984.93,5984.93,5984.93,125
2005/1/11,12:09:00,5983.33,5983.33,5983.33,5983.33,107
2005/1/11,12:10:00,5984.15,5984.15,5984.15,5984.15,105
2005/1/11,12:11:00,5985.97,5985.97,5985.97,5985.97,139
2005/1/11,12:12:00,5984.57,5984.57,5984.57,5984.57,115
2005/1/11,12:13:00,5980.70,5980.70,5980.70,5980.70,123
2005/1/11,12:14:00,5980.91,5980.91,5980.91,5980.91,110
2005/1/11,12:15:00,5991.40,5991.40,5991.40,5991.40,97
2005/1/11,12:16:00,5987.87,5987.87,5987.87,5987.87,102
2005/1/11,12:17:00,5989.94,5989.94,5989.94,5989.94,137
2005/1/11,12:18:00,5983.17,5983.17,5983.17,5983.17,110
2005/1/11,12:19:00,5986.46,5986.46,5986.46,5986.46,98
2005/1/11,12:20:00,5984.58,5984.58,5984.58,5984.58,91
2005/1/11,12:21:00,5983.04,5983.04,5983.04,5983.04,130
2005/1/11,12:22:00,5982.21,5982.21,5982.21,5982.21,116
2005/1/11,12:23:00,5978.46,5978.46,5978.46,5978.46,100
2005/1/11,12:24:00,5988.85,5988.85,5988.85,5988.85,102
2005/1/11,12:25:00,5988.18,5988.18,5988.18,5988.18,111
2005/1/11,12:26:00,5987.33,5987.33,5987.33,5987.33,134
2005/1/11,12:27:00,5988.34,5988.34,5988.34,5988.34,129
2005/1/11,12:28:00,5987.76,5987.76,5987.76,5987.76,118
2005/1/11,12:29:00,5988.81,5988.81,5988.81,5988.81,127
2005/1/11,12:30:00,5989.38,5989.38,5989.38,5989.38,129
2005/1/11,12:31:00,5988.59,5988.59,5988.59,5988.59,117
2005/1/11,12:32:00,5986.14,5986.14,5986.14,5986.14,159
2005/1/11,12:33:00,5983.82,5983.82,5983.82,5983.82,216
2005/1/11,12:34:00,5981.20,5981.20,5981.20,5981.20,167
2005/1/11,12:35:00,5981.60,5981.60,5981.60,5981.60,158
2005/1/11,12:36:00,5982.30,5982.30,5982.30,5982.30,144
2005/1/11,12:37:00,5980.30,5980.30,5980.30,5980.30,136
2005/1/11,12:38:00,5978.99,5978.99,5978.99,5978.99,159
2005/1/11,12:39:00,5977.42,5977.42,5977.42,5977.42,128
2005/1/11,12:40:00,5980.78,5980.78,5980.78,5980.78,119
2005/1/11,12:41:00,5977.78,5977.78,5977.78,5977.78,111
2005/1/11,12:42:00,5977.36,5977.36,5977.36,5977.36,80
2005/1/11,12:43:00,5981.07,5981.07,5981.07,5981.07,133
2005/1/11,12:44:00,5977.42,5977.42,5977.42,5977.42,159
2005/1/11,12:45:00,5979.20,5979.20,5979.20,5979.20,114
2005/1/11,12:46:00,5979.50,5979.50,5979.50,5979.50,111
2005/1/11,12:47:00,5980.50,5980.50,5980.50,5980.50,95
2005/1/11,12:48:00,5978.54,5978.54,5978.54,5978.54,142
2005/1/11,12:49:00,5979.07,5979.07,5979.07,5979.07,144
2005/1/11,12:50:00,5982.14,5982.14,5982.14,5982.14,104
2005/1/11,12:51:00,5977.96,5977.96,5977.96,5977.96,116
2005/1/11,12:52:00,5979.46,5979.46,5979.46,5979.46,121
2005/1/11,12:53:00,5983.21,5983.21,5983.21,5983.21,126
2005/1/11,12:54:00,5978.53,5978.53,5978.53,5978.53,146
2005/1/11,12:55:00,5976.27,5976.27,5976.27,5976.27,101
2005/1/11,12:56:00,5979.27,5979.27,5979.27,5979.27,118
2005/1/11,12:57:00,5979.94,5979.94,5979.94,5979.94,98
2005/1/11,12:58:00,5979.68,5979.68,5979.68,5979.68,128
2005/1/11,12:59:00,5978.30,5978.30,5978.30,5978.30,360
2005/1/11,13:00:00,5976.22,5976.22,5976.22,5976.22,190
2005/1/11,13:01:00,5976.78,5976.78,5976.78,5976.78,189
2005/1/11,13:02:00,5971.98,5971.98,5971.98,5971.98,166
2005/1/11,13:03:00,5969.40,5969.40,5969.40,5969.40,163
2005/1/11,13:04:00,5969.14,5969.14,5969.14,5969.14,203
2005/1/11,13:05:00,5975.76,5975.76,5975.76,5975.76,197
2005/1/11,13:06:00,5969.89,5969.89,5969.89,5969.89,171
2005/1/11,13:07:00,5974.88,5974.88,5974.88,5974.88,156
2005/1/11,13:08:00,5969.41,5969.41,5969.41,5969.41,123
2005/1/11,13:09:00,5970.49,5970.49,5970.49,5970.49,167
2005/1/11,13:10:00,5970.20,5970.20,5970.20,5970.20,170
2005/1/11,13:11:00,5974.50,5974.50,5974.50,5974.50,177
2005/1/11,13:12:00,5976.45,5976.45,5976.45,5976.45,205
2005/1/11,13:13:00,5975.40,5975.40,5975.40,5975.40,217
2005/1/11,13:14:00,5975.26,5975.26,5975.26,5975.26,201
2005/1/11,13:15:00,5978.52,5978.52,5978.52,5978.52,181
2005/1/11,13:16:00,5981.08,5981.08,5981.08,5981.08,196
2005/1/11,13:17:00,5978.41,5978.41,5978.41,5978.41,169
2005/1/11,13:18:00,5979.66,5979.66,5979.66,5979.66,161
2005/1/11,13:19:00,5977.08,5977.08,5977.08,5977.08,206
2005/1/11,13:20:00,5980.31,5980.31,5980.31,5980.31,229
2005/1/11,13:21:00,5975.08,5975.08,5975.08,5975.08,220
2005/1/11,13:22:00,5979.19,5979.19,5979.19,5979.19,374
2005/1/11,13:23:00,5978.73,5978.73,5978.73,5978.73,237
2005/1/11,13:24:00,5978.06,5978.06,5978.06,5978.06,262
2005/1/11,13:25:00,5983.21,5983.21,5983.21,5983.21,317
2005/1/11,13:26:00,5983.21,5983.21,5983.21,5983.21,0
2005/1/11,13:27:00,5983.21,5983.21,5983.21,5983.21,0
2005/1/11,13:28:00,5983.21,5983.21,5983.21,5983.21,0
2005/1/11,13:29:00,5983.21,5983.21,5983.21,5983.21,0
2005/1/11,13:30:00,5975.66,5975.66,5975.66,5975.66,3004
2005/1/12,09:00:00,5975.66,5975.66,5975.66,5975.66,185
2005/1/12,09:01:00,5957.90,5957.90,5957.90,5957.90,1170
2005/1/12,09:02:00,5952.70,5952.70,5952.70,5952.70,344
2005/1/12,09:03:00,5953.27,5953.27,5953.27,5953.27,339
2005/1/12,09:04:00,5952.73,5952.73,5952.73,5952.73,281
2005/1/12,09:05:00,5952.70,5952.70,5952.70,5952.70,274
2005/1/12,09:06:00,5957.71,5957.71,5957.71,5957.71,233
2005/1/12,09:07:00,5959.75,5959.75,5959.75,5959.75,264
2005/1/12,09:08:00,5959.91,5959.91,5959.91,5959.91,250
2005/1/12,09:09:00,5959.15,5959.15,5959.15,5959.15,256
2005/1/12,09:10:00,5960.65,5960.65,5960.65,5960.65,333
2005/1/12,09:11:00,5962.32,5962.32,5962.32,5962.32,257
2005/1/12,09:12:00,5963.69,5963.69,5963.69,5963.69,259
2005/1/12,09:13:00,5966.57,5966.57,5966.57,5966.57,327
2005/1/12,09:14:00,5967.63,5967.63,5967.63,5967.63,337
2005/1/12,09:15:00,5967.46,5967.46,5967.46,5967.46,385
2005/1/12,09:16:00,5969.20,5969.20,5969.20,5969.20,321
2005/1/12,09:17:00,5967.28,5967.28,5967.28,5967.28,235
2005/1/12,09:18:00,5969.21,5969.21,5969.21,5969.21,186
2005/1/12,09:19:00,5967.51,5967.51,5967.51,5967.51,182
2005/1/12,09:20:00,5968.36,5968.36,5968.36,5968.36,156
2005/1/12,09:21:00,5968.33,5968.33,5968.33,5968.33,156
2005/1/12,09:22:00,5967.28,5967.28,5967.28,5967.28,214
2005/1/12,09:23:00,5967.36,5967.36,5967.36,5967.36,245
2005/1/12,09:24:00,5967.84,5967.84,5967.84,5967.84,185
2005/1/12,09:25:00,5967.68,5967.68,5967.68,5967.68,254
2005/1/12,09:26:00,5968.84,5968.84,5968.84,5968.84,329
2005/1/12,09:27:00,5972.35,5972.35,5972.35,5972.35,348
2005/1/12,09:28:00,5971.22,5971.22,5971.22,5971.22,374
2005/1/12,09:29:00,5972.72,5972.72,5972.72,5972.72,243
2005/1/12,09:30:00,5972.04,5972.04,5972.04,5972.04,235
2005/1/12,09:31:00,5969.46,5969.46,5969.46,5969.46,176
2005/1/12,09:32:00,5978.41,5978.41,5978.41,5978.41,197
2005/1/12,09:33:00,5974.50,5974.50,5974.50,5974.50,161
2005/1/12,09:34:00,5975.23,5975.23,5975.23,5975.23,155
2005/1/12,09:35:00,5976.03,5976.03,5976.03,5976.03,137
2005/1/12,09:36:00,5972.54,5972.54,5972.54,5972.54,166
2005/1/12,09:37:00,5970.69,5970.69,5970.69,5970.69,137
2005/1/12,09:38:00,5972.27,5972.27,5972.27,5972.27,121
2005/1/12,09:39:00,5971.64,5971.64,5971.64,5971.64,138
2005/1/12,09:40:00,5969.93,5969.93,5969.93,5969.93,208
2005/1/12,09:41:00,5971.54,5971.54,5971.54,5971.54,180
2005/1/12,09:42:00,5967.91,5967.91,5967.91,5967.91,192
2005/1/12,09:43:00,5968.67,5968.67,5968.67,5968.67,273
2005/1/12,09:44:00,5969.05,5969.05,5969.05,5969.05,170
2005/1/12,09:45:00,5967.45,5967.45,5967.45,5967.45,180
2005/1/12,09:46:00,5965.16,5965.16,5965.16,5965.16,147
2005/1/12,09:47:00,5965.87,5965.87,5965.87,5965.87,160
2005/1/12,09:48:00,5963.41,5963.41,5963.41,5963.41,178
2005/1/12,09:49:00,5964.19,5964.19,5964.19,5964.19,232
2005/1/12,09:50:00,5960.92,5960.92,5960.92,5960.92,256
2005/1/12,09:51:00,5955.91,5955.91,5955.91,5955.91,188
2005/1/12,09:52:00,5956.78,5956.78,5956.78,5956.78,198
2005/1/12,09:53:00,5955.52,5955.52,5955.52,5955.52,229
2005/1/12,09:54:00,5953.83,5953.83,5953.83,5953.83,207
2005/1/12,09:55:00,5952.59,5952.59,5952.59,5952.59,241
2005/1/12,09:56:00,5952.50,5952.50,5952.50,5952.50,227
2005/1/12,09:57:00,5952.58,5952.58,5952.58,5952.58,225
2005/1/12,09:58:00,5952.00,5952.00,5952.00,5952.00,221
2005/1/12,09:59:00,5950.77,5950.77,5950.77,5950.77,266
2005/1/12,10:00:00,5952.56,5952.56,5952.56,5952.56,152
2005/1/12,10:01:00,5952.89,5952.89,5952.89,5952.89,145
2005/1/12,10:02:00,5952.83,5952.83,5952.83,5952.83,131
2005/1/12,10:03:00,5952.03,5952.03,5952.03,5952.03,148
2005/1/12,10:04:00,5941.97,5941.97,5941.97,5941.97,135
2005/1/12,10:05:00,5947.92,5947.92,5947.92,5947.92,126
2005/1/12,10:06:00,5948.03,5948.03,5948.03,5948.03,216
2005/1/12,10:07:00,5945.54,5945.54,5945.54,5945.54,147
2005/1/12,10:08:00,5945.79,5945.79,5945.79,5945.79,233
2005/1/12,10:09:00,5934.69,5934.69,5934.69,5934.69,344
2005/1/12,10:10:00,5936.90,5936.90,5936.90,5936.90,333
2005/1/12,10:11:00,5932.91,5932.91,5932.91,5932.91,356
2005/1/12,10:12:00,5929.19,5929.19,5929.19,5929.19,331
2005/1/12,10:13:00,5925.83,5925.83,5925.83,5925.83,330
2005/1/12,10:14:00,5923.46,5923.46,5923.46,5923.46,349
2005/1/12,10:15:00,5927.22,5927.22,5927.22,5927.22,355
2005/1/12,10:16:00,5923.54,5923.54,5923.54,5923.54,305
2005/1/12,10:17:00,5927.45,5927.45,5927.45,5927.45,263
2005/1/12,10:18:00,5930.74,5930.74,5930.74,5930.74,232
2005/1/12,10:19:00,5932.26,5932.26,5932.26,5932.26,206
2005/1/12,10:20:00,5935.22,5935.22,5935.22,5935.22,141
2005/1/12,10:21:00,5936.43,5936.43,5936.43,5936.43,154
2005/1/12,10:22:00,5935.06,5935.06,5935.06,5935.06,146
2005/1/12,10:23:00,5931.17,5931.17,5931.17,5931.17,137
2005/1/12,10:24:00,5931.35,5931.35,5931.35,5931.35,135
2005/1/12,10:25:00,5924.13,5924.13,5924.13,5924.13,141
2005/1/12,10:26:00,5932.20,5932.20,5932.20,5932.20,160
2005/1/12,10:27:00,5924.49,5924.49,5924.49,5924.49,166
2005/1/12,10:28:00,5927.52,5927.52,5927.52,5927.52,98
2005/1/12,10:29:00,5923.98,5923.98,5923.98,5923.98,130
2005/1/12,10:30:00,5927.99,5927.99,5927.99,5927.99,106
2005/1/12,10:31:00,5930.25,5930.25,5930.25,5930.25,89
2005/1/12,10:32:00,5929.89,5929.89,5929.89,5929.89,90
2005/1/12,10:33:00,5929.36,5929.36,5929.36,5929.36,94
2005/1/12,10:34:00,5932.52,5932.52,5932.52,5932.52,125
2005/1/12,10:35:00,5935.07,5935.07,5935.07,5935.07,75
2005/1/12,10:36:00,5932.72,5932.72,5932.72,5932.72,125
2005/1/12,10:37:00,5933.59,5933.59,5933.59,5933.59,115
2005/1/12,10:38:00,5934.14,5934.14,5934.14,5934.14,108
2005/1/12,10:39:00,5934.75,5934.75,5934.75,5934.75,122
2005/1/12,10:40:00,5933.52,5933.52,5933.52,5933.52,129
2005/1/12,10:41:00,5932.07,5932.07,5932.07,5932.07,146
2005/1/12,10:42:00,5934.89,5934.89,5934.89,5934.89,132
2005/1/12,10:43:00,5935.26,5935.26,5935.26,5935.26,94
2005/1/12,10:44:00,5939.07,5939.07,5939.07,5939.07,87
2005/1/12,10:45:00,5940.31,5940.31,5940.31,5940.31,88
2005/1/12,10:46:00,5941.46,5941.46,5941.46,5941.46,137
2005/1/12,10:47:00,5940.62,5940.62,5940.62,5940.62,110
2005/1/12,10:48:00,5941.77,5941.77,5941.77,5941.77,113
2005/1/12,10:49:00,5942.84,5942.84,5942.84,5942.84,106
2005/1/12,10:50:00,5937.89,5937.89,5937.89,5937.89,100
2005/1/12,10:51:00,5941.33,5941.33,5941.33,5941.33,99
2005/1/12,10:52:00,5941.57,5941.57,5941.57,5941.57,74
2005/1/12,10:53:00,5939.36,5939.36,5939.36,5939.36,66
2005/1/12,10:54:00,5940.10,5940.10,5940.10,5940.10,68
2005/1/12,10:55:00,5938.89,5938.89,5938.89,5938.89,76
2005/1/12,10:56:00,5933.34,5933.34,5933.34,5933.34,113
2005/1/12,10:57:00,5930.47,5930.47,5930.47,5930.47,107
2005/1/12,10:58:00,5928.19,5928.19,5928.19,5928.19,138
2005/1/12,10:59:00,5929.47,5929.47,5929.47,5929.47,90
2005/1/12,11:00:00,5926.84,5926.84,5926.84,5926.84,198
2005/1/12,11:01:00,5924.35,5924.35,5924.35,5924.35,139
2005/1/12,11:02:00,5929.41,5929.41,5929.41,5929.41,117
2005/1/12,11:03:00,5931.25,5931.25,5931.25,5931.25,129
2005/1/12,11:04:00,5932.10,5932.10,5932.10,5932.10,67
2005/1/12,11:05:00,5929.55,5929.55,5929.55,5929.55,59
2005/1/12,11:06:00,5932.10,5932.10,5932.10,5932.10,77
2005/1/12,11:07:00,5930.89,5930.89,5930.89,5930.89,64
2005/1/12,11:08:00,5933.59,5933.59,5933.59,5933.59,51
2005/1/12,11:09:00,5934.76,5934.76,5934.76,5934.76,101
2005/1/12,11:10:00,5933.06,5933.06,5933.06,5933.06,76
2005/1/12,11:11:00,5933.79,5933.79,5933.79,5933.79,69
2005/1/12,11:12:00,5933.89,5933.89,5933.89,5933.89,64
2005/1/12,11:13:00,5927.98,5927.98,5927.98,5927.98,77
2005/1/12,11:14:00,5930.70,5930.70,5930.70,5930.70,67
2005/1/12,11:15:00,5927.02,5927.02,5927.02,5927.02,73
2005/1/12,11:16:00,5929.04,5929.04,5929.04,5929.04,80
2005/1/12,11:17:00,5929.75,5929.75,5929.75,5929.75,81
2005/1/12,11:18:00,5929.82,5929.82,5929.82,5929.82,153
2005/1/12,11:19:00,5931.88,5931.88,5931.88,5931.88,72
2005/1/12,11:20:00,5929.60,5929.60,5929.60,5929.60,122
2005/1/12,11:21:00,5929.27,5929.27,5929.27,5929.27,97
2005/1/12,11:22:00,5932.06,5932.06,5932.06,5932.06,83
2005/1/12,11:23:00,5929.93,5929.93,5929.93,5929.93,71
2005/1/12,11:24:00,5932.98,5932.98,5932.98,5932.98,111
2005/1/12,11:25:00,5933.34,5933.34,5933.34,5933.34,122
2005/1/12,11:26:00,5935.46,5935.46,5935.46,5935.46,63
2005/1/12,11:27:00,5936.04,5936.04,5936.04,5936.04,78
2005/1/12,11:28:00,5937.48,5937.48,5937.48,5937.48,83
2005/1/12,11:29:00,5933.30,5933.30,5933.30,5933.30,87
2005/1/12,11:30:00,5933.46,5933.46,5933.46,5933.46,84
2005/1/12,11:31:00,5932.93,5932.93,5932.93,5932.93,75
2005/1/12,11:32:00,5931.26,5931.26,5931.26,5931.26,62
2005/1/12,11:33:00,5934.16,5934.16,5934.16,5934.16,98
2005/1/12,11:34:00,5931.43,5931.43,5931.43,5931.43,93
2005/1/12,11:35:00,5935.52,5935.52,5935.52,5935.52,88
2005/1/12,11:36:00,5931.76,5931.76,5931.76,5931.76,64
2005/1/12,11:37:00,5935.56,5935.56,5935.56,5935.56,79
2005/1/12,11:38:00,5932.70,5932.70,5932.70,5932.70,82
2005/1/12,11:39:00,5933.36,5933.36,5933.36,5933.36,90
2005/1/12,11:40:00,5934.48,5934.48,5934.48,5934.48,115
2005/1/12,11:41:00,5928.48,5928.48,5928.48,5928.48,164
2005/1/12,11:42:00,5928.94,5928.94,5928.94,5928.94,145
2005/1/12,11:43:00,5926.17,5926.17,5926.17,5926.17,133
2005/1/12,11:44:00,5921.35,5921.35,5921.35,5921.35,195
2005/1/12,11:45:00,5914.22,5914.22,5914.22,5914.22,273
2005/1/12,11:46:00,5923.32,5923.32,5923.32,5923.32,341
2005/1/12,11:47:00,5912.71,5912.71,5912.71,5912.71,388
2005/1/12,11:48:00,5916.86,5916.86,5916.86,5916.86,233
2005/1/12,11:49:00,5913.53,5913.53,5913.53,5913.53,224
2005/1/12,11:50:00,5914.80,5914.80,5914.80,5914.80,177
2005/1/12,11:51:00,5913.15,5913.15,5913.15,5913.15,186
2005/1/12,11:52:00,5915.56,5915.56,5915.56,5915.56,106
2005/1/12,11:53:00,5914.83,5914.83,5914.83,5914.83,164
2005/1/12,11:54:00,5917.28,5917.28,5917.28,5917.28,127
2005/1/12,11:55:00,5913.95,5913.95,5913.95,5913.95,113
2005/1/12,11:56:00,5915.91,5915.91,5915.91,5915.91,127
2005/1/12,11:57:00,5920.92,5920.92,5920.92,5920.92,138
2005/1/12,11:58:00,5920.71,5920.71,5920.71,5920.71,136
2005/1/12,11:59:00,5920.77,5920.77,5920.77,5920.77,154
2005/1/12,12:00:00,5919.68,5919.68,5919.68,5919.68,87
2005/1/12,12:01:00,5920.28,5920.28,5920.28,5920.28,86
2005/1/12,12:02:00,5920.47,5920.47,5920.47,5920.47,100
2005/1/12,12:03:00,5916.78,5916.78,5916.78,5916.78,73
2005/1/12,12:04:00,5918.46,5918.46,5918.46,5918.46,118
2005/1/12,12:05:00,5921.52,5921.52,5921.52,5921.52,126
2005/1/12,12:06:00,5920.37,5920.37,5920.37,5920.37,71
2005/1/12,12:07:00,5921.26,5921.26,5921.26,5921.26,94
2005/1/12,12:08:00,5920.72,5920.72,5920.72,5920.72,87
2005/1/12,12:09:00,5922.85,5922.85,5922.85,5922.85,106
2005/1/12,12:10:00,5921.52,5921.52,5921.52,5921.52,100
2005/1/12,12:11:00,5920.09,5920.09,5920.09,5920.09,104
2005/1/12,12:12:00,5919.92,5919.92,5919.92,5919.92,62
2005/1/12,12:13:00,5915.78,5915.78,5915.78,5915.78,105
2005/1/12,12:14:00,5918.38,5918.38,5918.38,5918.38,93
2005/1/12,12:15:00,5918.86,5918.86,5918.86,5918.86,89
2005/1/12,12:16:00,5919.82,5919.82,5919.82,5919.82,108
2005/1/12,12:17:00,5915.04,5915.04,5915.04,5915.04,87
2005/1/12,12:18:00,5916.61,5916.61,5916.61,5916.61,97
2005/1/12,12:19:00,5917.17,5917.17,5917.17,5917.17,106
2005/1/12,12:20:00,5918.76,5918.76,5918.76,5918.76,109
2005/1/12,12:21:00,5916.20,5916.20,5916.20,5916.20,116
2005/1/12,12:22:00,5918.82,5918.82,5918.82,5918.82,157
2005/1/12,12:23:00,5916.51,5916.51,5916.51,5916.51,155
2005/1/12,12:24:00,5915.36,5915.36,5915.36,5915.36,135
2005/1/12,12:25:00,5912.01,5912.01,5912.01,5912.01,148
2005/1/12,12:26:00,5911.46,5911.46,5911.46,5911.46,167
2005/1/12,12:27:00,5910.99,5910.99,5910.99,5910.99,172
2005/1/12,12:28:00,5912.16,5912.16,5912.16,5912.16,171
2005/1/12,12:29:00,5912.49,5912.49,5912.49,5912.49,165
2005/1/12,12:30:00,5906.24,5906.24,5906.24,5906.24,159
2005/1/12,12:31:00,5908.53,5908.53,5908.53,5908.53,197
2005/1/12,12:32:00,5902.79,5902.79,5902.79,5902.79,247
2005/1/12,12:33:00,5900.48,5900.48,5900.48,5900.48,357
2005/1/12,12:34:00,5899.55,5899.55,5899.55,5899.55,308
2005/1/12,12:35:00,5899.40,5899.40,5899.40,5899.40,280
2005/1/12,12:36:00,5899.55,5899.55,5899.55,5899.55,297
2005/1/12,12:37:00,5901.03,5901.03,5901.03,5901.03,345
2005/1/12,12:38:00,5894.87,5894.87,5894.87,5894.87,344
2005/1/12,12:39:00,5895.53,5895.53,5895.53,5895.53,262
2005/1/12,12:40:00,5891.62,5891.62,5891.62,5891.62,297
2005/1/12,12:41:00,5894.08,5894.08,5894.08,5894.08,277
2005/1/12,12:42:00,5897.88,5897.88,5897.88,5897.88,238
2005/1/12,12:43:00,5892.14,5892.14,5892.14,5892.14,235
2005/1/12,12:44:00,5893.99,5893.99,5893.99,5893.99,186
2005/1/12,12:45:00,5896.57,5896.57,5896.57,5896.57,196
2005/1/12,12:46:00,5898.47,5898.47,5898.47,5898.47,219
2005/1/12,12:47:00,5898.90,5898.90,5898.90,5898.90,194
2005/1/12,12:48:00,5896.85,5896.85,5896.85,5896.85,150
2005/1/12,12:49:00,5895.83,5895.83,5895.83,5895.83,131
2005/1/12,12:50:00,5892.73,5892.73,5892.73,5892.73,118
2005/1/12,12:51:00,5896.56,5896.56,5896.56,5896.56,161
2005/1/12,12:52:00,5895.02,5895.02,5895.02,5895.02,169
2005/1/12,12:53:00,5900.47,5900.47,5900.47,5900.47,152
2005/1/12,12:54:00,5900.98,5900.98,5900.98,5900.98,128
2005/1/12,12:55:00,5900.38,5900.38,5900.38,5900.38,117
2005/1/12,12:56:00,5900.19,5900.19,5900.19,5900.19,102
2005/1/12,12:57:00,5897.77,5897.77,5897.77,5897.77,123
2005/1/12,12:58:00,5901.05,5901.05,5901.05,5901.05,169
2005/1/12,12:59:00,5901.36,5901.36,5901.36,5901.36,111
2005/1/12,13:00:00,5902.68,5902.68,5902.68,5902.68,105
2005/1/12,13:01:00,5901.46,5901.46,5901.46,5901.46,170
2005/1/12,13:02:00,5903.60,5903.60,5903.60,5903.60,137
2005/1/12,13:03:00,5903.74,5903.74,5903.74,5903.74,143
2005/1/12,13:04:00,5898.99,5898.99,5898.99,5898.99,152
2005/1/12,13:05:00,5903.95,5903.95,5903.95,5903.95,156
2005/1/12,13:06:00,5901.30,5901.30,5901.30,5901.30,318
2005/1/12,13:07:00,5903.40,5903.40,5903.40,5903.40,255
2005/1/12,13:08:00,5897.07,5897.07,5897.07,5897.07,268
2005/1/12,13:09:00,5897.76,5897.76,5897.76,5897.76,197
2005/1/12,13:10:00,5899.49,5899.49,5899.49,5899.49,168
2005/1/12,13:11:00,5901.01,5901.01,5901.01,5901.01,154
2005/1/12,13:12:00,5895.27,5895.27,5895.27,5895.27,176
2005/1/12,13:13:00,5892.79,5892.79,5892.79,5892.79,295
2005/1/12,13:14:00,5891.23,5891.23,5891.23,5891.23,292
2005/1/12,13:15:00,5889.55,5889.55,5889.55,5889.55,315
2005/1/12,13:16:00,5884.17,5884.17,5884.17,5884.17,446
2005/1/12,13:17:00,5882.05,5882.05,5882.05,5882.05,595
2005/1/12,13:18:00,5879.60,5879.60,5879.60,5879.60,521
2005/1/12,13:19:00,5879.16,5879.16,5879.16,5879.16,431
2005/1/12,13:20:00,5878.39,5878.39,5878.39,5878.39,585
2005/1/12,13:21:00,5884.29,5884.29,5884.29,5884.29,393
2005/1/12,13:22:00,5879.95,5879.95,5879.95,5879.95,416
2005/1/12,13:23:00,5883.71,5883.71,5883.71,5883.71,387
2005/1/12,13:24:00,5882.95,5882.95,5882.95,5882.95,393
2005/1/12,13:25:00,5880.54,5880.54,5880.54,5880.54,388
2005/1/12,13:26:00,5880.54,5880.54,5880.54,5880.54,0
2005/1/12,13:27:00,5880.54,5880.54,5880.54,5880.54,0
2005/1/12,13:28:00,5880.54,5880.54,5880.54,5880.54,0
2005/1/12,13:29:00,5880.54,5880.54,5880.54,5880.54,0
2005/1/12,13:30:00,5879.08,5879.08,5879.08,5879.08,2950
2005/1/13,09:00:00,5879.08,5879.08,5879.08,5879.08,115
2005/1/13,09:01:00,5899.76,5899.76,5899.76,5899.76,1133
2005/1/13,09:02:00,5909.76,5909.76,5909.76,5909.76,414
2005/1/13,09:03:00,5912.83,5912.83,5912.83,5912.83,450
2005/1/13,09:04:00,5918.65,5918.65,5918.65,5918.65,540
2005/1/13,09:05:00,5921.93,5921.93,5921.93,5921.93,410
2005/1/13,09:06:00,5921.23,5921.23,5921.23,5921.23,548
2005/1/13,09:07:00,5917.41,5917.41,5917.41,5917.41,512
2005/1/13,09:08:00,5911.98,5911.98,5911.98,5911.98,472
2005/1/13,09:09:00,5905.04,5905.04,5905.04,5905.04,434
2005/1/13,09:10:00,5901.69,5901.69,5901.69,5901.69,308
2005/1/13,09:11:00,5902.81,5902.81,5902.81,5902.81,359
2005/1/13,09:12:00,5900.17,5900.17,5900.17,5900.17,378
2005/1/13,09:13:00,5897.11,5897.11,5897.11,5897.11,346
2005/1/13,09:14:00,5899.65,5899.65,5899.65,5899.65,368
2005/1/13,09:15:00,5897.47,5897.47,5897.47,5897.47,265
2005/1/13,09:16:00,5896.69,5896.69,5896.69,5896.69,326
2005/1/13,09:17:00,5896.81,5896.81,5896.81,5896.81,284
2005/1/13,09:18:00,5890.14,5890.14,5890.14,5890.14,283
2005/1/13,09:19:00,5886.96,5886.96,5886.96,5886.96,404
2005/1/13,09:20:00,5886.99,5886.99,5886.99,5886.99,316
2005/1/13,09:21:00,5887.70,5887.70,5887.70,5887.70,233
2005/1/13,09:22:00,5889.86,5889.86,5889.86,5889.86,234
2005/1/13,09:23:00,5891.99,5891.99,5891.99,5891.99,228
2005/1/13,09:24:00,5891.80,5891.80,5891.80,5891.80,222
2005/1/13,09:25:00,5893.58,5893.58,5893.58,5893.58,253
2005/1/13,09:26:00,5895.54,5895.54,5895.54,5895.54,258
2005/1/13,09:27:00,5897.96,5897.96,5897.96,5897.96,253
2005/1/13,09:28:00,5898.87,5898.87,5898.87,5898.87,245
2005/1/13,09:29:00,5901.82,5901.82,5901.82,5901.82,258
2005/1/13,09:30:00,5900.86,5900.86,5900.86,5900.86,276
2005/1/13,09:31:00,5907.46,5907.46,5907.46,5907.46,289
2005/1/13,09:32:00,5905.83,5905.83,5905.83,5905.83,274
2005/1/13,09:33:00,5899.70,5899.70,5899.70,5899.70,267
2005/1/13,09:34:00,5897.69,5897.69,5897.69,5897.69,361
2005/1/13,09:35:00,5892.66,5892.66,5892.66,5892.66,290
2005/1/13,09:36:00,5894.99,5894.99,5894.99,5894.99,253
2005/1/13,09:37:00,5896.73,5896.73,5896.73,5896.73,175
2005/1/13,09:38:00,5895.77,5895.77,5895.77,5895.77,164
2005/1/13,09:39:00,5896.25,5896.25,5896.25,5896.25,174
2005/1/13,09:40:00,5895.39,5895.39,5895.39,5895.39,120
2005/1/13,09:41:00,5897.43,5897.43,5897.43,5897.43,142
2005/1/13,09:42:00,5892.31,5892.31,5892.31,5892.31,144
2005/1/13,09:43:00,5896.03,5896.03,5896.03,5896.03,143
2005/1/13,09:44:00,5895.88,5895.88,5895.88,5895.88,144
2005/1/13,09:45:00,5897.57,5897.57,5897.57,5897.57,124
2005/1/13,09:46:00,5896.26,5896.26,5896.26,5896.26,116
2005/1/13,09:47:00,5898.74,5898.74,5898.74,5898.74,164
2005/1/13,09:48:00,5894.42,5894.42,5894.42,5894.42,204
2005/1/13,09:49:00,5898.49,5898.49,5898.49,5898.49,216
2005/1/13,09:50:00,5897.96,5897.96,5897.96,5897.96,176
2005/1/13,09:51:00,5898.97,5898.97,5898.97,5898.97,226
2005/1/13,09:52:00,5898.53,5898.53,5898.53,5898.53,215
2005/1/13,09:53:00,5898.58,5898.58,5898.58,5898.58,148
2005/1/13,09:54:00,5900.49,5900.49,5900.49,5900.49,186
2005/1/13,09:55:00,5899.73,5899.73,5899.73,5899.73,209
2005/1/13,09:56:00,5900.99,5900.99,5900.99,5900.99,164
2005/1/13,09:57:00,5904.81,5904.81,5904.81,5904.81,187
2005/1/13,09:58:00,5904.57,5904.57,5904.57,5904.57,183
2005/1/13,09:59:00,5905.33,5905.33,5905.33,5905.33,193
2005/1/13,10:00:00,5906.13,5906.13,5906.13,5906.13,228
2005/1/13,10:01:00,5906.46,5906.46,5906.46,5906.46,245
2005/1/13,10:02:00,5911.32,5911.32,5911.32,5911.32,197
2005/1/13,10:03:00,5912.89,5912.89,5912.89,5912.89,241
2005/1/13,10:04:00,5914.03,5914.03,5914.03,5914.03,231
2005/1/13,10:05:00,5912.46,5912.46,5912.46,5912.46,224
2005/1/13,10:06:00,5914.78,5914.78,5914.78,5914.78,233
2005/1/13,10:07:00,5914.13,5914.13,5914.13,5914.13,307
2005/1/13,10:08:00,5917.05,5917.05,5917.05,5917.05,437
2005/1/13,10:09:00,5918.86,5918.86,5918.86,5918.86,252
2005/1/13,10:10:00,5922.26,5922.26,5922.26,5922.26,258
2005/1/13,10:11:00,5917.85,5917.85,5917.85,5917.85,208
2005/1/13,10:12:00,5921.76,5921.76,5921.76,5921.76,325
2005/1/13,10:13:00,5920.35,5920.35,5920.35,5920.35,241
2005/1/13,10:14:00,5915.06,5915.06,5915.06,5915.06,253
2005/1/13,10:15:00,5918.98,5918.98,5918.98,5918.98,305
2005/1/13,10:16:00,5916.88,5916.88,5916.88,5916.88,178
2005/1/13,10:17:00,5915.59,5915.59,5915.59,5915.59,199
2005/1/13,10:18:00,5916.87,5916.87,5916.87,5916.87,147
2005/1/13,10:19:00,5921.48,5921.48,5921.48,5921.48,231
2005/1/13,10:20:00,5917.23,5917.23,5917.23,5917.23,138
2005/1/13,10:21:00,5915.89,5915.89,5915.89,5915.89,156
2005/1/13,10:22:00,5916.20,5916.20,5916.20,5916.20,132
2005/1/13,10:23:00,5916.72,5916.72,5916.72,5916.72,125
2005/1/13,10:24:00,5918.34,5918.34,5918.34,5918.34,158
2005/1/13,10:25:00,5915.97,5915.97,5915.97,5915.97,130
2005/1/13,10:26:00,5918.71,5918.71,5918.71,5918.71,123
2005/1/13,10:27:00,5917.52,5917.52,5917.52,5917.52,121
2005/1/13,10:28:00,5918.92,5918.92,5918.92,5918.92,104
2005/1/13,10:29:00,5918.81,5918.81,5918.81,5918.81,132
2005/1/13,10:30:00,5915.47,5915.47,5915.47,5915.47,109
2005/1/13,10:31:00,5918.43,5918.43,5918.43,5918.43,100
2005/1/13,10:32:00,5912.05,5912.05,5912.05,5912.05,104
2005/1/13,10:33:00,5916.43,5916.43,5916.43,5916.43,106
2005/1/13,10:34:00,5914.12,5914.12,5914.12,5914.12,107
2005/1/13,10:35:00,5916.85,5916.85,5916.85,5916.85,95
2005/1/13,10:36:00,5915.09,5915.09,5915.09,5915.09,95
2005/1/13,10:37:00,5912.33,5912.33,5912.33,5912.33,114
2005/1/13,10:38:00,5913.74,5913.74,5913.74,5913.74,136
2005/1/13,10:39:00,5915.86,5915.86,5915.86,5915.86,112
2005/1/13,10:40:00,5914.80,5914.80,5914.80,5914.80,108
2005/1/13,10:41:00,5910.10,5910.10,5910.10,5910.10,111
2005/1/13,10:42:00,5913.78,5913.78,5913.78,5913.78,129
2005/1/13,10:43:00,5909.51,5909.51,5909.51,5909.51,125
2005/1/13,10:44:00,5914.05,5914.05,5914.05,5914.05,132
2005/1/13,10:45:00,5908.64,5908.64,5908.64,5908.64,175
2005/1/13,10:46:00,5908.03,5908.03,5908.03,5908.03,140
2005/1/13,10:47:00,5907.45,5907.45,5907.45,5907.45,286
2005/1/13,10:48:00,5904.26,5904.26,5904.26,5904.26,194
2005/1/13,10:49:00,5902.35,5902.35,5902.35,5902.35,161
2005/1/13,10:50:00,5900.29,5900.29,5900.29,5900.29,251
2005/1/13,10:51:00,5899.23,5899.23,5899.23,5899.23,197
2005/1/13,10:52:00,5903.11,5903.11,5903.11,5903.11,161
2005/1/13,10:53:00,5903.40,5903.40,5903.40,5903.40,211
2005/1/13,10:54:00,5900.54,5900.54,5900.54,5900.54,145
2005/1/13,10:55:00,5899.43,5899.43,5899.43,5899.43,153
2005/1/13,10:56:00,5898.29,5898.29,5898.29,5898.29,135
2005/1/13,10:57:00,5898.82,5898.82,5898.82,5898.82,135
2005/1/13,10:58:00,5897.43,5897.43,5897.43,5897.43,153
2005/1/13,10:59:00,5899.47,5899.47,5899.47,5899.47,314
2005/1/13,11:00:00,5895.62,5895.62,5895.62,5895.62,189
2005/1/13,11:01:00,5899.90,5899.90,5899.90,5899.90,178
2005/1/13,11:02:00,5898.72,5898.72,5898.72,5898.72,177
2005/1/13,11:03:00,5894.59,5894.59,5894.59,5894.59,161
2005/1/13,11:04:00,5894.39,5894.39,5894.39,5894.39,118
2005/1/13,11:05:00,5894.71,5894.71,5894.71,5894.71,204
2005/1/13,11:06:00,5892.88,5892.88,5892.88,5892.88,163
2005/1/13,11:07:00,5894.30,5894.30,5894.30,5894.30,202
2005/1/13,11:08:00,5893.34,5893.34,5893.34,5893.34,239
2005/1/13,11:09:00,5888.72,5888.72,5888.72,5888.72,145
2005/1/13,11:10:00,5889.80,5889.80,5889.80,5889.80,152
2005/1/13,11:11:00,5889.79,5889.79,5889.79,5889.79,212
2005/1/13,11:12:00,5886.22,5886.22,5886.22,5886.22,245
2005/1/13,11:13:00,5885.43,5885.43,5885.43,5885.43,189
2005/1/13,11:14:00,5884.99,5884.99,5884.99,5884.99,239
2005/1/13,11:15:00,5887.00,5887.00,5887.00,5887.00,180
2005/1/13,11:16:00,5886.98,5886.98,5886.98,5886.98,249
2005/1/13,11:17:00,5883.19,5883.19,5883.19,5883.19,216
2005/1/13,11:18:00,5882.35,5882.35,5882.35,5882.35,209
2005/1/13,11:19:00,5882.07,5882.07,5882.07,5882.07,185
2005/1/13,11:20:00,5882.07,5882.07,5882.07,5882.07,239
2005/1/13,11:21:00,5881.43,5881.43,5881.43,5881.43,202
2005/1/13,11:22:00,5880.00,5880.00,5880.00,5880.00,244
2005/1/13,11:23:00,5878.19,5878.19,5878.19,5878.19,190
2005/1/13,11:24:00,5873.73,5873.73,5873.73,5873.73,254
2005/1/13,11:25:00,5873.71,5873.71,5873.71,5873.71,246
2005/1/13,11:26:00,5873.76,5873.76,5873.76,5873.76,335
2005/1/13,11:27:00,5871.66,5871.66,5871.66,5871.66,353
2005/1/13,11:28:00,5865.39,5865.39,5865.39,5865.39,365
2005/1/13,11:29:00,5864.79,5864.79,5864.79,5864.79,509
2005/1/13,11:30:00,5861.08,5861.08,5861.08,5861.08,334
2005/1/13,11:31:00,5863.26,5863.26,5863.26,5863.26,383
2005/1/13,11:32:00,5860.38,5860.38,5860.38,5860.38,414
2005/1/13,11:33:00,5861.58,5861.58,5861.58,5861.58,400
2005/1/13,11:34:00,5864.26,5864.26,5864.26,5864.26,334
2005/1/13,11:35:00,5863.40,5863.40,5863.40,5863.40,222
2005/1/13,11:36:00,5867.11,5867.11,5867.11,5867.11,275
2005/1/13,11:37:00,5866.65,5866.65,5866.65,5866.65,219
2005/1/13,11:38:00,5863.91,5863.91,5863.91,5863.91,149
2005/1/13,11:39:00,5866.85,5866.85,5866.85,5866.85,158
2005/1/13,11:40:00,5867.69,5867.69,5867.69,5867.69,162
2005/1/13,11:41:00,5869.36,5869.36,5869.36,5869.36,149
2005/1/13,11:42:00,5870.69,5870.69,5870.69,5870.69,140
2005/1/13,11:43:00,5872.53,5872.53,5872.53,5872.53,124
2005/1/13,11:44:00,5872.88,5872.88,5872.88,5872.88,135
2005/1/13,11:45:00,5873.48,5873.48,5873.48,5873.48,90
2005/1/13,11:46:00,5874.49,5874.49,5874.49,5874.49,95
2005/1/13,11:47:00,5872.80,5872.80,5872.80,5872.80,95
2005/1/13,11:48:00,5872.65,5872.65,5872.65,5872.65,131
2005/1/13,11:49:00,5873.28,5873.28,5873.28,5873.28,117
2005/1/13,11:50:00,5879.87,5879.87,5879.87,5879.87,105
2005/1/13,11:51:00,5874.17,5874.17,5874.17,5874.17,91
2005/1/13,11:52:00,5875.04,5875.04,5875.04,5875.04,115
2005/1/13,11:53:00,5874.41,5874.41,5874.41,5874.41,153
2005/1/13,11:54:00,5872.82,5872.82,5872.82,5872.82,117
2005/1/13,11:55:00,5872.19,5872.19,5872.19,5872.19,124
2005/1/13,11:56:00,5872.40,5872.40,5872.40,5872.40,163
2005/1/13,11:57:00,5872.91,5872.91,5872.91,5872.91,82
2005/1/13,11:58:00,5871.92,5871.92,5871.92,5871.92,104
2005/1/13,11:59:00,5875.20,5875.20,5875.20,5875.20,102
2005/1/13,12:00:00,5874.85,5874.85,5874.85,5874.85,113
2005/1/13,12:01:00,5873.22,5873.22,5873.22,5873.22,106
2005/1/13,12:02:00,5874.07,5874.07,5874.07,5874.07,117
2005/1/13,12:03:00,5873.90,5873.90,5873.90,5873.90,95
2005/1/13,12:04:00,5875.13,5875.13,5875.13,5875.13,87
2005/1/13,12:05:00,5877.93,5877.93,5877.93,5877.93,94
2005/1/13,12:06:00,5874.67,5874.67,5874.67,5874.67,87
2005/1/13,12:07:00,5877.62,5877.62,5877.62,5877.62,118
2005/1/13,12:08:00,5876.74,5876.74,5876.74,5876.74,97
2005/1/13,12:09:00,5875.00,5875.00,5875.00,5875.00,115
2005/1/13,12:10:00,5871.24,5871.24,5871.24,5871.24,115
2005/1/13,12:11:00,5873.05,5873.05,5873.05,5873.05,129
2005/1/13,12:12:00,5873.00,5873.00,5873.00,5873.00,124
2005/1/13,12:13:00,5877.78,5877.78,5877.78,5877.78,119
2005/1/13,12:14:00,5869.17,5869.17,5869.17,5869.17,115
2005/1/13,12:15:00,5869.57,5869.57,5869.57,5869.57,138
2005/1/13,12:16:00,5869.17,5869.17,5869.17,5869.17,92
2005/1/13,12:17:00,5871.36,5871.36,5871.36,5871.36,96
2005/1/13,12:18:00,5865.73,5865.73,5865.73,5865.73,162
2005/1/13,12:19:00,5862.34,5862.34,5862.34,5862.34,199
2005/1/13,12:20:00,5861.78,5861.78,5861.78,5861.78,205
2005/1/13,12:21:00,5863.80,5863.80,5863.80,5863.80,174
2005/1/13,12:22:00,5865.39,5865.39,5865.39,5865.39,162
2005/1/13,12:23:00,5865.04,5865.04,5865.04,5865.04,161
2005/1/13,12:24:00,5863.47,5863.47,5863.47,5863.47,130
2005/1/13,12:25:00,5865.61,5865.61,5865.61,5865.61,132
2005/1/13,12:26:00,5862.61,5862.61,5862.61,5862.61,145
2005/1/13,12:27:00,5864.83,5864.83,5864.83,5864.83,122
2005/1/13,12:28:00,5862.60,5862.60,5862.60,5862.60,115
2005/1/13,12:29:00,5863.50,5863.50,5863.50,5863.50,144
2005/1/13,12:30:00,5862.57,5862.57,5862.57,5862.57,100
2005/1/13,12:31:00,5863.17,5863.17,5863.17,5863.17,162
2005/1/13,12:32:00,5858.69,5858.69,5858.69,5858.69,150
2005/1/13,12:33:00,5854.39,5854.39,5854.39,5854.39,184
2005/1/13,12:34:00,5854.65,5854.65,5854.65,5854.65,220
2005/1/13,12:35:00,5853.61,5853.61,5853.61,5853.61,253
2005/1/13,12:36:00,5850.59,5850.59,5850.59,5850.59,310
2005/1/13,12:37:00,5852.11,5852.11,5852.11,5852.11,307
2005/1/13,12:38:00,5851.17,5851.17,5851.17,5851.17,237
2005/1/13,12:39:00,5846.24,5846.24,5846.24,5846.24,262
2005/1/13,12:40:00,5850.97,5850.97,5850.97,5850.97,239
2005/1/13,12:41:00,5849.73,5849.73,5849.73,5849.73,316
2005/1/13,12:42:00,5841.41,5841.41,5841.41,5841.41,341
2005/1/13,12:43:00,5841.95,5841.95,5841.95,5841.95,219
2005/1/13,12:44:00,5844.43,5844.43,5844.43,5844.43,250
2005/1/13,12:45:00,5844.78,5844.78,5844.78,5844.78,259
2005/1/13,12:46:00,5844.79,5844.79,5844.79,5844.79,267
2005/1/13,12:47:00,5842.79,5842.79,5842.79,5842.79,192
2005/1/13,12:48:00,5845.98,5845.98,5845.98,5845.98,171
2005/1/13,12:49:00,5846.74,5846.74,5846.74,5846.74,170
2005/1/13,12:50:00,5842.60,5842.60,5842.60,5842.60,233
2005/1/13,12:51:00,5843.14,5843.14,5843.14,5843.14,162
2005/1/13,12:52:00,5838.34,5838.34,5838.34,5838.34,173
2005/1/13,12:53:00,5838.23,5838.23,5838.23,5838.23,375
2005/1/13,12:54:00,5836.05,5836.05,5836.05,5836.05,306
2005/1/13,12:55:00,5833.04,5833.04,5833.04,5833.04,284
2005/1/13,12:56:00,5837.09,5837.09,5837.09,5837.09,318
2005/1/13,12:57:00,5830.11,5830.11,5830.11,5830.11,263
2005/1/13,12:58:00,5836.30,5836.30,5836.30,5836.30,196
2005/1/13,12:59:00,5833.27,5833.27,5833.27,5833.27,213
2005/1/13,13:00:00,5836.26,5836.26,5836.26,5836.26,220
2005/1/13,13:01:00,5828.09,5828.09,5828.09,5828.09,190
2005/1/13,13:02:00,5837.06,5837.06,5837.06,5837.06,204
2005/1/13,13:03:00,5834.88,5834.88,5834.88,5834.88,202
2005/1/13,13:04:00,5835.66,5835.66,5835.66,5835.66,172
2005/1/13,13:05:00,5834.16,5834.16,5834.16,5834.16,223
2005/1/13,13:06:00,5837.63,5837.63,5837.63,5837.63,169
2005/1/13,13:07:00,5835.09,5835.09,5835.09,5835.09,225
2005/1/13,13:08:00,5834.90,5834.90,5834.90,5834.90,164
2005/1/13,13:09:00,5841.73,5841.73,5841.73,5841.73,159
2005/1/13,13:10:00,5839.96,5839.96,5839.96,5839.96,223
2005/1/13,13:11:00,5840.44,5840.44,5840.44,5840.44,220
2005/1/13,13:12:00,5844.02,5844.02,5844.02,5844.02,194
2005/1/13,13:13:00,5845.59,5845.59,5845.59,5845.59,189
2005/1/13,13:14:00,5846.97,5846.97,5846.97,5846.97,204
2005/1/13,13:15:00,5848.92,5848.92,5848.92,5848.92,265
2005/1/13,13:16:00,5853.51,5853.51,5853.51,5853.51,222
2005/1/13,13:17:00,5856.09,5856.09,5856.09,5856.09,230
2005/1/13,13:18:00,5856.88,5856.88,5856.88,5856.88,324
2005/1/13,13:19:00,5854.69,5854.69,5854.69,5854.69,236
2005/1/13,13:20:00,5858.27,5858.27,5858.27,5858.27,273
2005/1/13,13:21:00,5860.19,5860.19,5860.19,5860.19,313
2005/1/13,13:22:00,5855.81,5855.81,5855.81,5855.81,252
2005/1/13,13:23:00,5852.66,5852.66,5852.66,5852.66,269
2005/1/13,13:24:00,5854.52,5854.52,5854.52,5854.52,321
2005/1/13,13:25:00,5857.65,5857.65,5857.65,5857.65,338
2005/1/13,13:26:00,5857.67,5857.67,5857.67,5857.67,0
2005/1/13,13:27:00,5857.67,5857.67,5857.67,5857.67,0
2005/1/13,13:28:00,5857.67,5857.67,5857.67,5857.67,0
2005/1/13,13:29:00,5857.67,5857.67,5857.67,5857.67,0
2005/1/13,13:30:00,5853.94,5853.94,5853.94,5853.94,3340
2005/1/14,09:00:00,5853.94,5853.94,5853.94,5853.94,150
2005/1/14,09:01:00,5831.70,5831.70,5831.70,5831.70,1389
2005/1/14,09:02:00,5820.60,5820.60,5820.60,5820.60,377
2005/1/14,09:03:00,5817.94,5817.94,5817.94,5817.94,389
2005/1/14,09:04:00,5813.53,5813.53,5813.53,5813.53,384
2005/1/14,09:05:00,5815.58,5815.58,5815.58,5815.58,681
2005/1/14,09:06:00,5813.15,5813.15,5813.15,5813.15,501
2005/1/14,09:07:00,5813.16,5813.16,5813.16,5813.16,441
2005/1/14,09:08:00,5824.08,5824.08,5824.08,5824.08,363
2005/1/14,09:09:00,5827.12,5827.12,5827.12,5827.12,385
2005/1/14,09:10:00,5827.78,5827.78,5827.78,5827.78,424
2005/1/14,09:11:00,5829.74,5829.74,5829.74,5829.74,506
2005/1/14,09:12:00,5829.67,5829.67,5829.67,5829.67,499
2005/1/14,09:13:00,5836.62,5836.62,5836.62,5836.62,461
2005/1/14,09:14:00,5837.27,5837.27,5837.27,5837.27,368
2005/1/14,09:15:00,5840.90,5840.90,5840.90,5840.90,482
2005/1/14,09:16:00,5843.67,5843.67,5843.67,5843.67,397
2005/1/14,09:17:00,5841.20,5841.20,5841.20,5841.20,347
2005/1/14,09:18:00,5843.40,5843.40,5843.40,5843.40,288
2005/1/14,09:19:00,5841.11,5841.11,5841.11,5841.11,349
2005/1/14,09:20:00,5832.64,5832.64,5832.64,5832.64,406
2005/1/14,09:21:00,5835.27,5835.27,5835.27,5835.27,249
2005/1/14,09:22:00,5839.18,5839.18,5839.18,5839.18,274
2005/1/14,09:23:00,5839.70,5839.70,5839.70,5839.70,230
2005/1/14,09:24:00,5838.35,5838.35,5838.35,5838.35,293
2005/1/14,09:25:00,5839.27,5839.27,5839.27,5839.27,224
2005/1/14,09:26:00,5838.68,5838.68,5838.68,5838.68,213
2005/1/14,09:27:00,5843.68,5843.68,5843.68,5843.68,297
2005/1/14,09:28:00,5844.87,5844.87,5844.87,5844.87,323
2005/1/14,09:29:00,5846.56,5846.56,5846.56,5846.56,294
2005/1/14,09:30:00,5847.82,5847.82,5847.82,5847.82,288
2005/1/14,09:31:00,5848.87,5848.87,5848.87,5848.87,387
2005/1/14,09:32:00,5853.03,5853.03,5853.03,5853.03,328
2005/1/14,09:33:00,5857.39,5857.39,5857.39,5857.39,329
2005/1/14,09:34:00,5860.93,5860.93,5860.93,5860.93,291
2005/1/14,09:35:00,5863.30,5863.30,5863.30,5863.30,394
2005/1/14,09:36:00,5861.76,5861.76,5861.76,5861.76,359
2005/1/14,09:37:00,5864.82,5864.82,5864.82,5864.82,362
2005/1/14,09:38:00,5865.94,5865.94,5865.94,5865.94,404
2005/1/14,09:39:00,5864.82,5864.82,5864.82,5864.82,412
2005/1/14,09:40:00,5859.18,5859.18,5859.18,5859.18,477
2005/1/14,09:41:00,5856.52,5856.52,5856.52,5856.52,276
2005/1/14,09:42:00,5855.93,5855.93,5855.93,5855.93,225
2005/1/14,09:43:00,5856.13,5856.13,5856.13,5856.13,253
2005/1/14,09:44:00,5852.80,5852.80,5852.80,5852.80,186
2005/1/14,09:45:00,5853.54,5853.54,5853.54,5853.54,164
2005/1/14,09:46:00,5851.80,5851.80,5851.80,5851.80,177
2005/1/14,09:47:00,5852.45,5852.45,5852.45,5852.45,204
2005/1/14,09:48:00,5849.84,5849.84,5849.84,5849.84,184
2005/1/14,09:49:00,5850.48,5850.48,5850.48,5850.48,113
2005/1/14,09:50:00,5848.28,5848.28,5848.28,5848.28,188
2005/1/14,09:51:00,5857.10,5857.10,5857.10,5857.10,117
2005/1/14,09:52:00,5850.68,5850.68,5850.68,5850.68,96
2005/1/14,09:53:00,5853.04,5853.04,5853.04,5853.04,119
2005/1/14,09:54:00,5854.56,5854.56,5854.56,5854.56,191
2005/1/14,09:55:00,5857.02,5857.02,5857.02,5857.02,163
2005/1/14,09:56:00,5856.36,5856.36,5856.36,5856.36,130
2005/1/14,09:57:00,5854.33,5854.33,5854.33,5854.33,106
2005/1/14,09:58:00,5855.64,5855.64,5855.64,5855.64,99
2005/1/14,09:59:00,5854.82,5854.82,5854.82,5854.82,169
2005/1/14,10:00:00,5853.76,5853.76,5853.76,5853.76,147
2005/1/14,10:01:00,5859.26,5859.26,5859.26,5859.26,143
2005/1/14,10:02:00,5858.53,5858.53,5858.53,5858.53,137
2005/1/14,10:03:00,5854.52,5854.52,5854.52,5854.52,162
2005/1/14,10:04:00,5855.79,5855.79,5855.79,5855.79,85
2005/1/14,10:05:00,5856.91,5856.91,5856.91,5856.91,116
2005/1/14,10:06:00,5856.32,5856.32,5856.32,5856.32,119
2005/1/14,10:07:00,5859.90,5859.90,5859.90,5859.90,110
2005/1/14,10:08:00,5855.73,5855.73,5855.73,5855.73,142
2005/1/14,10:09:00,5856.95,5856.95,5856.95,5856.95,117
2005/1/14,10:10:00,5854.24,5854.24,5854.24,5854.24,80
2005/1/14,10:11:00,5857.68,5857.68,5857.68,5857.68,113
2005/1/14,10:12:00,5855.75,5855.75,5855.75,5855.75,113
2005/1/14,10:13:00,5855.83,5855.83,5855.83,5855.83,163
2005/1/14,10:14:00,5859.50,5859.50,5859.50,5859.50,133
2005/1/14,10:15:00,5858.03,5858.03,5858.03,5858.03,118
2005/1/14,10:16:00,5855.05,5855.05,5855.05,5855.05,147
2005/1/14,10:17:00,5857.72,5857.72,5857.72,5857.72,145
2005/1/14,10:18:00,5856.87,5856.87,5856.87,5856.87,156
2005/1/14,10:19:00,5853.99,5853.99,5853.99,5853.99,154
2005/1/14,10:20:00,5857.32,5857.32,5857.32,5857.32,185
2005/1/14,10:21:00,5858.43,5858.43,5858.43,5858.43,192
2005/1/14,10:22:00,5858.18,5858.18,5858.18,5858.18,175
2005/1/14,10:23:00,5854.96,5854.96,5854.96,5854.96,183
2005/1/14,10:24:00,5854.28,5854.28,5854.28,5854.28,130
2005/1/14,10:25:00,5856.79,5856.79,5856.79,5856.79,162
2005/1/14,10:26:00,5856.00,5856.00,5856.00,5856.00,178
2005/1/14,10:27:00,5855.78,5855.78,5855.78,5855.78,121
2005/1/14,10:28:00,5857.16,5857.16,5857.16,5857.16,111
2005/1/14,10:29:00,5859.41,5859.41,5859.41,5859.41,140
2005/1/14,10:30:00,5859.97,5859.97,5859.97,5859.97,132
2005/1/14,10:31:00,5858.38,5858.38,5858.38,5858.38,199
2005/1/14,10:32:00,5855.67,5855.67,5855.67,5855.67,111
2005/1/14,10:33:00,5858.64,5858.64,5858.64,5858.64,136
2005/1/14,10:34:00,5857.79,5857.79,5857.79,5857.79,139
2005/1/14,10:35:00,5859.08,5859.08,5859.08,5859.08,113
2005/1/14,10:36:00,5858.48,5858.48,5858.48,5858.48,126
2005/1/14,10:37:00,5854.32,5854.32,5854.32,5854.32,118
2005/1/14,10:38:00,5860.28,5860.28,5860.28,5860.28,135
2005/1/14,10:39:00,5856.30,5856.30,5856.30,5856.30,148
2005/1/14,10:40:00,5863.14,5863.14,5863.14,5863.14,206
2005/1/14,10:41:00,5862.76,5862.76,5862.76,5862.76,156
2005/1/14,10:42:00,5861.28,5861.28,5861.28,5861.28,221
2005/1/14,10:43:00,5865.35,5865.35,5865.35,5865.35,235
2005/1/14,10:44:00,5864.43,5864.43,5864.43,5864.43,210
2005/1/14,10:45:00,5867.98,5867.98,5867.98,5867.98,314
2005/1/14,10:46:00,5870.54,5870.54,5870.54,5870.54,186
2005/1/14,10:47:00,5871.28,5871.28,5871.28,5871.28,199
2005/1/14,10:48:00,5870.34,5870.34,5870.34,5870.34,228
2005/1/14,10:49:00,5873.42,5873.42,5873.42,5873.42,285
2005/1/14,10:50:00,5874.15,5874.15,5874.15,5874.15,200
2005/1/14,10:51:00,5878.90,5878.90,5878.90,5878.90,236
2005/1/14,10:52:00,5877.81,5877.81,5877.81,5877.81,210
2005/1/14,10:53:00,5877.65,5877.65,5877.65,5877.65,234
2005/1/14,10:54:00,5883.07,5883.07,5883.07,5883.07,231
2005/1/14,10:55:00,5882.91,5882.91,5882.91,5882.91,204
2005/1/14,10:56:00,5884.51,5884.51,5884.51,5884.51,278
2005/1/14,10:57:00,5882.26,5882.26,5882.26,5882.26,248
2005/1/14,10:58:00,5881.15,5881.15,5881.15,5881.15,189
2005/1/14,10:59:00,5882.43,5882.43,5882.43,5882.43,198
2005/1/14,11:00:00,5877.81,5877.81,5877.81,5877.81,191
2005/1/14,11:01:00,5879.89,5879.89,5879.89,5879.89,173
2005/1/14,11:02:00,5876.41,5876.41,5876.41,5876.41,158
2005/1/14,11:03:00,5878.90,5878.90,5878.90,5878.90,121
2005/1/14,11:04:00,5876.42,5876.42,5876.42,5876.42,186
2005/1/14,11:05:00,5871.86,5871.86,5871.86,5871.86,185
2005/1/14,11:06:00,5873.53,5873.53,5873.53,5873.53,140
2005/1/14,11:07:00,5874.19,5874.19,5874.19,5874.19,144
2005/1/14,11:08:00,5876.71,5876.71,5876.71,5876.71,153
2005/1/14,11:09:00,5875.40,5875.40,5875.40,5875.40,180
2005/1/14,11:10:00,5874.30,5874.30,5874.30,5874.30,147
2005/1/14,11:11:00,5874.32,5874.32,5874.32,5874.32,141
2005/1/14,11:12:00,5878.72,5878.72,5878.72,5878.72,152
2005/1/14,11:13:00,5876.64,5876.64,5876.64,5876.64,178
2005/1/14,11:14:00,5878.13,5878.13,5878.13,5878.13,165
2005/1/14,11:15:00,5876.75,5876.75,5876.75,5876.75,169
2005/1/14,11:16:00,5876.83,5876.83,5876.83,5876.83,128
2005/1/14,11:17:00,5876.90,5876.90,5876.90,5876.90,136
2005/1/14,11:18:00,5879.41,5879.41,5879.41,5879.41,143
2005/1/14,11:19:00,5877.34,5877.34,5877.34,5877.34,165
2005/1/14,11:20:00,5879.25,5879.25,5879.25,5879.25,178
2005/1/14,11:21:00,5876.24,5876.24,5876.24,5876.24,222
2005/1/14,11:22:00,5876.20,5876.20,5876.20,5876.20,216
2005/1/14,11:23:00,5880.65,5880.65,5880.65,5880.65,241
2005/1/14,11:24:00,5875.95,5875.95,5875.95,5875.95,222
2005/1/14,11:25:00,5874.06,5874.06,5874.06,5874.06,334
2005/1/14,11:26:00,5877.60,5877.60,5877.60,5877.60,341
2005/1/14,11:27:00,5880.72,5880.72,5880.72,5880.72,228
2005/1/14,11:28:00,5879.93,5879.93,5879.93,5879.93,225
2005/1/14,11:29:00,5882.96,5882.96,5882.96,5882.96,213
2005/1/14,11:30:00,5884.38,5884.38,5884.38,5884.38,149
2005/1/14,11:31:00,5885.98,5885.98,5885.98,5885.98,187
2005/1/14,11:32:00,5885.15,5885.15,5885.15,5885.15,193
2005/1/14,11:33:00,5884.90,5884.90,5884.90,5884.90,134
2005/1/14,11:34:00,5890.47,5890.47,5890.47,5890.47,183
2005/1/14,11:35:00,5891.19,5891.19,5891.19,5891.19,157
2005/1/14,11:36:00,5889.75,5889.75,5889.75,5889.75,178
2005/1/14,11:37:00,5891.22,5891.22,5891.22,5891.22,156
2005/1/14,11:38:00,5891.48,5891.48,5891.48,5891.48,321
2005/1/14,11:39:00,5891.78,5891.78,5891.78,5891.78,235
2005/1/14,11:40:00,5893.75,5893.75,5893.75,5893.75,198
2005/1/14,11:41:00,5894.13,5894.13,5894.13,5894.13,202
2005/1/14,11:42:00,5893.89,5893.89,5893.89,5893.89,227
2005/1/14,11:43:00,5892.56,5892.56,5892.56,5892.56,198
2005/1/14,11:44:00,5894.12,5894.12,5894.12,5894.12,197
2005/1/14,11:45:00,5892.70,5892.70,5892.70,5892.70,189
2005/1/14,11:46:00,5894.14,5894.14,5894.14,5894.14,193
2005/1/14,11:47:00,5895.35,5895.35,5895.35,5895.35,175
2005/1/14,11:48:00,5893.52,5893.52,5893.52,5893.52,213
2005/1/14,11:49:00,5893.07,5893.07,5893.07,5893.07,168
2005/1/14,11:50:00,5892.63,5892.63,5892.63,5892.63,132
2005/1/14,11:51:00,5890.41,5890.41,5890.41,5890.41,133
2005/1/14,11:52:00,5889.10,5889.10,5889.10,5889.10,207
2005/1/14,11:53:00,5888.85,5888.85,5888.85,5888.85,166
2005/1/14,11:54:00,5887.55,5887.55,5887.55,5887.55,136
2005/1/14,11:55:00,5890.06,5890.06,5890.06,5890.06,155
2005/1/14,11:56:00,5889.41,5889.41,5889.41,5889.41,98
2005/1/14,11:57:00,5887.49,5887.49,5887.49,5887.49,114
2005/1/14,11:58:00,5886.17,5886.17,5886.17,5886.17,107
2005/1/14,11:59:00,5886.38,5886.38,5886.38,5886.38,114
2005/1/14,12:00:00,5886.73,5886.73,5886.73,5886.73,97
2005/1/14,12:01:00,5891.12,5891.12,5891.12,5891.12,114
2005/1/14,12:02:00,5888.65,5888.65,5888.65,5888.65,121
2005/1/14,12:03:00,5893.05,5893.05,5893.05,5893.05,129
2005/1/14,12:04:00,5890.94,5890.94,5890.94,5890.94,113
2005/1/14,12:05:00,5888.89,5888.89,5888.89,5888.89,109
2005/1/14,12:06:00,5890.72,5890.72,5890.72,5890.72,126
2005/1/14,12:07:00,5888.56,5888.56,5888.56,5888.56,98
2005/1/14,12:08:00,5888.95,5888.95,5888.95,5888.95,92
2005/1/14,12:09:00,5887.53,5887.53,5887.53,5887.53,123
2005/1/14,12:10:00,5887.48,5887.48,5887.48,5887.48,132
2005/1/14,12:11:00,5891.30,5891.30,5891.30,5891.30,120
2005/1/14,12:12:00,5891.39,5891.39,5891.39,5891.39,170
2005/1/14,12:13:00,5889.03,5889.03,5889.03,5889.03,145
2005/1/14,12:14:00,5891.44,5891.44,5891.44,5891.44,184
2005/1/14,12:15:00,5893.03,5893.03,5893.03,5893.03,210
2005/1/14,12:16:00,5889.02,5889.02,5889.02,5889.02,186
2005/1/14,12:17:00,5892.30,5892.30,5892.30,5892.30,135
2005/1/14,12:18:00,5889.42,5889.42,5889.42,5889.42,213
2005/1/14,12:19:00,5891.07,5891.07,5891.07,5891.07,155
2005/1/14,12:20:00,5887.71,5887.71,5887.71,5887.71,129
2005/1/14,12:21:00,5893.00,5893.00,5893.00,5893.00,110
2005/1/14,12:22:00,5891.83,5891.83,5891.83,5891.83,126
2005/1/14,12:23:00,5888.80,5888.80,5888.80,5888.80,127
2005/1/14,12:24:00,5888.04,5888.04,5888.04,5888.04,119
2005/1/14,12:25:00,5889.29,5889.29,5889.29,5889.29,130
2005/1/14,12:26:00,5889.71,5889.71,5889.71,5889.71,122
2005/1/14,12:27:00,5887.15,5887.15,5887.15,5887.15,131
2005/1/14,12:28:00,5887.96,5887.96,5887.96,5887.96,120
2005/1/14,12:29:00,5887.51,5887.51,5887.51,5887.51,125
2005/1/14,12:30:00,5887.26,5887.26,5887.26,5887.26,148
2005/1/14,12:31:00,5884.92,5884.92,5884.92,5884.92,142
2005/1/14,12:32:00,5886.82,5886.82,5886.82,5886.82,145
2005/1/14,12:33:00,5885.48,5885.48,5885.48,5885.48,141
2005/1/14,12:34:00,5881.50,5881.50,5881.50,5881.50,121
2005/1/14,12:35:00,5882.05,5882.05,5882.05,5882.05,95
2005/1/14,12:36:00,5882.44,5882.44,5882.44,5882.44,135
2005/1/14,12:37:00,5880.64,5880.64,5880.64,5880.64,205
2005/1/14,12:38:00,5876.63,5876.63,5876.63,5876.63,151
2005/1/14,12:39:00,5876.51,5876.51,5876.51,5876.51,161
2005/1/14,12:40:00,5874.78,5874.78,5874.78,5874.78,242
2005/1/14,12:41:00,5875.01,5875.01,5875.01,5875.01,213
2005/1/14,12:42:00,5873.68,5873.68,5873.68,5873.68,172
2005/1/14,12:43:00,5872.56,5872.56,5872.56,5872.56,145
2005/1/14,12:44:00,5873.61,5873.61,5873.61,5873.61,143
2005/1/14,12:45:00,5873.54,5873.54,5873.54,5873.54,155
2005/1/14,12:46:00,5874.72,5874.72,5874.72,5874.72,148
2005/1/14,12:47:00,5873.03,5873.03,5873.03,5873.03,159
2005/1/14,12:48:00,5877.32,5877.32,5877.32,5877.32,122
2005/1/14,12:49:00,5878.32,5878.32,5878.32,5878.32,132
2005/1/14,12:50:00,5875.81,5875.81,5875.81,5875.81,105
2005/1/14,12:51:00,5879.11,5879.11,5879.11,5879.11,132
2005/1/14,12:52:00,5878.15,5878.15,5878.15,5878.15,117
2005/1/14,12:53:00,5877.05,5877.05,5877.05,5877.05,83
2005/1/14,12:54:00,5877.04,5877.04,5877.04,5877.04,91
2005/1/14,12:55:00,5877.86,5877.86,5877.86,5877.86,129
2005/1/14,12:56:00,5879.76,5879.76,5879.76,5879.76,124
2005/1/14,12:57:00,5882.42,5882.42,5882.42,5882.42,114
2005/1/14,12:58:00,5877.90,5877.90,5877.90,5877.90,90
2005/1/14,12:59:00,5878.95,5878.95,5878.95,5878.95,109
2005/1/14,13:00:00,5878.38,5878.38,5878.38,5878.38,146
2005/1/14,13:01:00,5882.67,5882.67,5882.67,5882.67,150
2005/1/14,13:02:00,5879.87,5879.87,5879.87,5879.87,119
2005/1/14,13:03:00,5885.02,5885.02,5885.02,5885.02,118
2005/1/14,13:04:00,5881.03,5881.03,5881.03,5881.03,166
2005/1/14,13:05:00,5883.94,5883.94,5883.94,5883.94,197
2005/1/14,13:06:00,5881.62,5881.62,5881.62,5881.62,144
2005/1/14,13:07:00,5884.49,5884.49,5884.49,5884.49,184
2005/1/14,13:08:00,5882.93,5882.93,5882.93,5882.93,165
2005/1/14,13:09:00,5886.21,5886.21,5886.21,5886.21,173
2005/1/14,13:10:00,5880.75,5880.75,5880.75,5880.75,165
2005/1/14,13:11:00,5880.19,5880.19,5880.19,5880.19,148
2005/1/14,13:12:00,5882.88,5882.88,5882.88,5882.88,151
2005/1/14,13:13:00,5878.27,5878.27,5878.27,5878.27,193
2005/1/14,13:14:00,5880.05,5880.05,5880.05,5880.05,183
2005/1/14,13:15:00,5880.54,5880.54,5880.54,5880.54,202
2005/1/14,13:16:00,5881.87,5881.87,5881.87,5881.87,198
2005/1/14,13:17:00,5880.58,5880.58,5880.58,5880.58,219
2005/1/14,13:18:00,5880.74,5880.74,5880.74,5880.74,286
2005/1/14,13:19:00,5881.25,5881.25,5881.25,5881.25,288
2005/1/14,13:20:00,5879.71,5879.71,5879.71,5879.71,275
2005/1/14,13:21:00,5881.47,5881.47,5881.47,5881.47,314
2005/1/14,13:22:00,5881.68,5881.68,5881.68,5881.68,298
2005/1/14,13:23:00,5884.39,5884.39,5884.39,5884.39,313
2005/1/14,13:24:00,5882.77,5882.77,5882.77,5882.77,395
2005/1/14,13:25:00,5890.28,5890.28,5890.28,5890.28,401
2005/1/14,13:26:00,5890.28,5890.28,5890.28,5890.28,0
2005/1/14,13:27:00,5890.28,5890.28,5890.28,5890.28,0
2005/1/14,13:28:00,5890.28,5890.28,5890.28,5890.28,0
2005/1/14,13:29:00,5890.28,5890.28,5890.28,5890.28,0
2005/1/14,13:30:00,5889.52,5889.52,5889.52,5889.52,3111
2005/1/17,09:00:00,5889.52,5889.52,5889.52,5889.52,165
2005/1/17,09:01:00,5955.62,5955.62,5955.62,5955.62,2791
2005/1/17,09:02:00,5953.33,5953.33,5953.33,5953.33,715
2005/1/17,09:03:00,5955.96,5955.96,5955.96,5955.96,731
2005/1/17,09:04:00,5955.34,5955.34,5955.34,5955.34,680
2005/1/17,09:05:00,5957.06,5957.06,5957.06,5957.06,676
2005/1/17,09:06:00,5952.77,5952.77,5952.77,5952.77,584
2005/1/17,09:07:00,5949.44,5949.44,5949.44,5949.44,522
2005/1/17,09:08:00,5947.27,5947.27,5947.27,5947.27,545
2005/1/17,09:09:00,5947.35,5947.35,5947.35,5947.35,611
2005/1/17,09:10:00,5946.58,5946.58,5946.58,5946.58,482
2005/1/17,09:11:00,5946.93,5946.93,5946.93,5946.93,537
2005/1/17,09:12:00,5957.65,5957.65,5957.65,5957.65,456
2005/1/17,09:13:00,5954.67,5954.67,5954.67,5954.67,487
2005/1/17,09:14:00,5953.67,5953.67,5953.67,5953.67,550
2005/1/17,09:15:00,5955.08,5955.08,5955.08,5955.08,479
2005/1/17,09:16:00,5954.35,5954.35,5954.35,5954.35,435
2005/1/17,09:17:00,5953.60,5953.60,5953.60,5953.60,367
2005/1/17,09:18:00,5949.39,5949.39,5949.39,5949.39,372
2005/1/17,09:19:00,5948.96,5948.96,5948.96,5948.96,378
2005/1/17,09:20:00,5950.88,5950.88,5950.88,5950.88,296
2005/1/17,09:21:00,5945.81,5945.81,5945.81,5945.81,357
2005/1/17,09:22:00,5946.47,5946.47,5946.47,5946.47,275
2005/1/17,09:23:00,5945.06,5945.06,5945.06,5945.06,350
2005/1/17,09:24:00,5944.70,5944.70,5944.70,5944.70,247
2005/1/17,09:25:00,5943.69,5943.69,5943.69,5943.69,292
2005/1/17,09:26:00,5940.85,5940.85,5940.85,5940.85,257
2005/1/17,09:27:00,5941.44,5941.44,5941.44,5941.44,321
2005/1/17,09:28:00,5940.74,5940.74,5940.74,5940.74,301
2005/1/17,09:29:00,5943.11,5943.11,5943.11,5943.11,258
2005/1/17,09:30:00,5940.06,5940.06,5940.06,5940.06,244
2005/1/17,09:31:00,5944.12,5944.12,5944.12,5944.12,198
2005/1/17,09:32:00,5943.75,5943.75,5943.75,5943.75,338
2005/1/17,09:33:00,5954.35,5954.35,5954.35,5954.35,443
2005/1/17,09:34:00,5952.93,5952.93,5952.93,5952.93,321
2005/1/17,09:35:00,5953.93,5953.93,5953.93,5953.93,259
2005/1/17,09:36:00,5955.55,5955.55,5955.55,5955.55,344
2005/1/17,09:37:00,5959.34,5959.34,5959.34,5959.34,287
2005/1/17,09:38:00,5959.53,5959.53,5959.53,5959.53,297
2005/1/17,09:39:00,5959.42,5959.42,5959.42,5959.42,324
2005/1/17,09:40:00,5960.54,5960.54,5960.54,5960.54,307
2005/1/17,09:41:00,5959.34,5959.34,5959.34,5959.34,286
2005/1/17,09:42:00,5955.64,5955.64,5955.64,5955.64,294
2005/1/17,09:43:00,5953.99,5953.99,5953.99,5953.99,304
2005/1/17,09:44:00,5954.00,5954.00,5954.00,5954.00,223
2005/1/17,09:45:00,5955.09,5955.09,5955.09,5955.09,211
2005/1/17,09:46:00,5957.68,5957.68,5957.68,5957.68,206
2005/1/17,09:47:00,5954.27,5954.27,5954.27,5954.27,188
2005/1/17,09:48:00,5954.94,5954.94,5954.94,5954.94,202
2005/1/17,09:49:00,5955.76,5955.76,5955.76,5955.76,190
2005/1/17,09:50:00,5952.99,5952.99,5952.99,5952.99,177
2005/1/17,09:51:00,5956.14,5956.14,5956.14,5956.14,179
2005/1/17,09:52:00,5951.85,5951.85,5951.85,5951.85,192
2005/1/17,09:53:00,5951.33,5951.33,5951.33,5951.33,216
2005/1/17,09:54:00,5949.96,5949.96,5949.96,5949.96,242
2005/1/17,09:55:00,5952.20,5952.20,5952.20,5952.20,201
2005/1/17,09:56:00,5953.86,5953.86,5953.86,5953.86,171
2005/1/17,09:57:00,5945.41,5945.41,5945.41,5945.41,227
2005/1/17,09:58:00,5943.97,5943.97,5943.97,5943.97,195
2005/1/17,09:59:00,5946.89,5946.89,5946.89,5946.89,144
2005/1/17,10:00:00,5943.84,5943.84,5943.84,5943.84,222
2005/1/17,10:01:00,5942.26,5942.26,5942.26,5942.26,168
2005/1/17,10:02:00,5944.01,5944.01,5944.01,5944.01,192
2005/1/17,10:03:00,5945.51,5945.51,5945.51,5945.51,195
2005/1/17,10:04:00,5943.56,5943.56,5943.56,5943.56,196
2005/1/17,10:05:00,5943.89,5943.89,5943.89,5943.89,184
2005/1/17,10:06:00,5941.36,5941.36,5941.36,5941.36,165
2005/1/17,10:07:00,5942.39,5942.39,5942.39,5942.39,168
2005/1/17,10:08:00,5947.37,5947.37,5947.37,5947.37,230
2005/1/17,10:09:00,5946.01,5946.01,5946.01,5946.01,155
2005/1/17,10:10:00,5947.77,5947.77,5947.77,5947.77,166
2005/1/17,10:11:00,5950.14,5950.14,5950.14,5950.14,188
2005/1/17,10:12:00,5952.50,5952.50,5952.50,5952.50,149
2005/1/17,10:13:00,5950.73,5950.73,5950.73,5950.73,253
2005/1/17,10:14:00,5950.59,5950.59,5950.59,5950.59,210
2005/1/17,10:15:00,5955.39,5955.39,5955.39,5955.39,192
2005/1/17,10:16:00,5953.40,5953.40,5953.40,5953.40,144
2005/1/17,10:17:00,5953.58,5953.58,5953.58,5953.58,130
2005/1/17,10:18:00,5951.88,5951.88,5951.88,5951.88,104
2005/1/17,10:19:00,5950.69,5950.69,5950.69,5950.69,150
2005/1/17,10:20:00,5948.45,5948.45,5948.45,5948.45,190
2005/1/17,10:21:00,5947.12,5947.12,5947.12,5947.12,142
2005/1/17,10:22:00,5946.27,5946.27,5946.27,5946.27,123
2005/1/17,10:23:00,5946.11,5946.11,5946.11,5946.11,87
2005/1/17,10:24:00,5946.25,5946.25,5946.25,5946.25,141
2005/1/17,10:25:00,5946.14,5946.14,5946.14,5946.14,113
2005/1/17,10:26:00,5944.75,5944.75,5944.75,5944.75,129
2005/1/17,10:27:00,5948.03,5948.03,5948.03,5948.03,119
2005/1/17,10:28:00,5948.23,5948.23,5948.23,5948.23,121
2005/1/17,10:29:00,5948.93,5948.93,5948.93,5948.93,109
2005/1/17,10:30:00,5947.87,5947.87,5947.87,5947.87,130
2005/1/17,10:31:00,5950.82,5950.82,5950.82,5950.82,182
2005/1/17,10:32:00,5950.61,5950.61,5950.61,5950.61,191
2005/1/17,10:33:00,5952.20,5952.20,5952.20,5952.20,197
2005/1/17,10:34:00,5954.73,5954.73,5954.73,5954.73,246
2005/1/17,10:35:00,5954.34,5954.34,5954.34,5954.34,131
2005/1/17,10:36:00,5956.03,5956.03,5956.03,5956.03,220
2005/1/17,10:37:00,5958.74,5958.74,5958.74,5958.74,187
2005/1/17,10:38:00,5957.82,5957.82,5957.82,5957.82,284
2005/1/17,10:39:00,5962.82,5962.82,5962.82,5962.82,221
2005/1/17,10:40:00,5959.77,5959.77,5959.77,5959.77,224
2005/1/17,10:41:00,5958.07,5958.07,5958.07,5958.07,232
2005/1/17,10:42:00,5958.26,5958.26,5958.26,5958.26,151
2005/1/17,10:43:00,5958.08,5958.08,5958.08,5958.08,187
2005/1/17,10:44:00,5957.78,5957.78,5957.78,5957.78,184
2005/1/17,10:45:00,5955.54,5955.54,5955.54,5955.54,200
2005/1/17,10:46:00,5956.32,5956.32,5956.32,5956.32,205
2005/1/17,10:47:00,5959.96,5959.96,5959.96,5959.96,280
2005/1/17,10:48:00,5961.19,5961.19,5961.19,5961.19,156
2005/1/17,10:49:00,5960.56,5960.56,5960.56,5960.56,265
2005/1/17,10:50:00,5960.77,5960.77,5960.77,5960.77,249
2005/1/17,10:51:00,5963.02,5963.02,5963.02,5963.02,221
2005/1/17,10:52:00,5959.33,5959.33,5959.33,5959.33,197
2005/1/17,10:53:00,5961.75,5961.75,5961.75,5961.75,249
2005/1/17,10:54:00,5962.12,5962.12,5962.12,5962.12,279
2005/1/17,10:55:00,5966.94,5966.94,5966.94,5966.94,295
2005/1/17,10:56:00,5967.39,5967.39,5967.39,5967.39,216
2005/1/17,10:57:00,5969.03,5969.03,5969.03,5969.03,259
2005/1/17,10:58:00,5967.55,5967.55,5967.55,5967.55,224
2005/1/17,10:59:00,5966.41,5966.41,5966.41,5966.41,268
2005/1/17,11:00:00,5963.78,5963.78,5963.78,5963.78,252
2005/1/17,11:01:00,5965.20,5965.20,5965.20,5965.20,267
2005/1/17,11:02:00,5964.34,5964.34,5964.34,5964.34,224
2005/1/17,11:03:00,5960.53,5960.53,5960.53,5960.53,148
2005/1/17,11:04:00,5959.31,5959.31,5959.31,5959.31,192
2005/1/17,11:05:00,5960.31,5960.31,5960.31,5960.31,162
2005/1/17,11:06:00,5957.52,5957.52,5957.52,5957.52,137
2005/1/17,11:07:00,5956.85,5956.85,5956.85,5956.85,183
2005/1/17,11:08:00,5959.49,5959.49,5959.49,5959.49,166
2005/1/17,11:09:00,5957.80,5957.80,5957.80,5957.80,126
2005/1/17,11:10:00,5959.22,5959.22,5959.22,5959.22,150
2005/1/17,11:11:00,5956.90,5956.90,5956.90,5956.90,110
2005/1/17,11:12:00,5957.10,5957.10,5957.10,5957.10,112
2005/1/17,11:13:00,5956.31,5956.31,5956.31,5956.31,106
2005/1/17,11:14:00,5954.01,5954.01,5954.01,5954.01,127
2005/1/17,11:15:00,5950.33,5950.33,5950.33,5950.33,90
2005/1/17,11:16:00,5948.30,5948.30,5948.30,5948.30,114
2005/1/17,11:17:00,5952.74,5952.74,5952.74,5952.74,92
2005/1/17,11:18:00,5952.46,5952.46,5952.46,5952.46,100
2005/1/17,11:19:00,5954.00,5954.00,5954.00,5954.00,120
2005/1/17,11:20:00,5954.50,5954.50,5954.50,5954.50,146
2005/1/17,11:21:00,5953.18,5953.18,5953.18,5953.18,161
2005/1/17,11:22:00,5951.17,5951.17,5951.17,5951.17,97
2005/1/17,11:23:00,5952.70,5952.70,5952.70,5952.70,105
2005/1/17,11:24:00,5954.63,5954.63,5954.63,5954.63,92
2005/1/17,11:25:00,5952.02,5952.02,5952.02,5952.02,87
2005/1/17,11:26:00,5953.81,5953.81,5953.81,5953.81,88
2005/1/17,11:27:00,5953.52,5953.52,5953.52,5953.52,85
2005/1/17,11:28:00,5952.80,5952.80,5952.80,5952.80,94
2005/1/17,11:29:00,5953.75,5953.75,5953.75,5953.75,92
2005/1/17,11:30:00,5955.41,5955.41,5955.41,5955.41,126
2005/1/17,11:31:00,5952.92,5952.92,5952.92,5952.92,83
2005/1/17,11:32:00,5950.99,5950.99,5950.99,5950.99,85
2005/1/17,11:33:00,5956.68,5956.68,5956.68,5956.68,121
2005/1/17,11:34:00,5953.86,5953.86,5953.86,5953.86,109
2005/1/17,11:35:00,5953.71,5953.71,5953.71,5953.71,100
2005/1/17,11:36:00,5955.63,5955.63,5955.63,5955.63,126
2005/1/17,11:37:00,5956.97,5956.97,5956.97,5956.97,106
2005/1/17,11:38:00,5953.66,5953.66,5953.66,5953.66,132
2005/1/17,11:39:00,5956.05,5956.05,5956.05,5956.05,101
2005/1/17,11:40:00,5958.73,5958.73,5958.73,5958.73,101
2005/1/17,11:41:00,5955.96,5955.96,5955.96,5955.96,131
2005/1/17,11:42:00,5962.52,5962.52,5962.52,5962.52,94
2005/1/17,11:43:00,5959.33,5959.33,5959.33,5959.33,115
2005/1/17,11:44:00,5961.34,5961.34,5961.34,5961.34,83
2005/1/17,11:45:00,5964.30,5964.30,5964.30,5964.30,100
2005/1/17,11:46:00,5962.77,5962.77,5962.77,5962.77,94
2005/1/17,11:47:00,5962.34,5962.34,5962.34,5962.34,98
2005/1/17,11:48:00,5959.93,5959.93,5959.93,5959.93,87
2005/1/17,11:49:00,5958.63,5958.63,5958.63,5958.63,162
2005/1/17,11:50:00,5962.28,5962.28,5962.28,5962.28,118
2005/1/17,11:51:00,5961.83,5961.83,5961.83,5961.83,231
2005/1/17,11:52:00,5963.26,5963.26,5963.26,5963.26,267
2005/1/17,11:53:00,5960.37,5960.37,5960.37,5960.37,180
2005/1/17,11:54:00,5963.89,5963.89,5963.89,5963.89,175
2005/1/17,11:55:00,5965.34,5965.34,5965.34,5965.34,219
2005/1/17,11:56:00,5964.55,5964.55,5964.55,5964.55,194
2005/1/17,11:57:00,5963.98,5963.98,5963.98,5963.98,172
2005/1/17,11:58:00,5962.74,5962.74,5962.74,5962.74,121
2005/1/17,11:59:00,5958.32,5958.32,5958.32,5958.32,163
2005/1/17,12:00:00,5962.94,5962.94,5962.94,5962.94,116
2005/1/17,12:01:00,5961.22,5961.22,5961.22,5961.22,117
2005/1/17,12:02:00,5958.22,5958.22,5958.22,5958.22,337
2005/1/17,12:03:00,5962.32,5962.32,5962.32,5962.32,174
2005/1/17,12:04:00,5961.77,5961.77,5961.77,5961.77,141
2005/1/17,12:05:00,5962.24,5962.24,5962.24,5962.24,183
2005/1/17,12:06:00,5965.11,5965.11,5965.11,5965.11,132
2005/1/17,12:07:00,5964.19,5964.19,5964.19,5964.19,134
2005/1/17,12:08:00,5963.93,5963.93,5963.93,5963.93,147
2005/1/17,12:09:00,5962.86,5962.86,5962.86,5962.86,130
2005/1/17,12:10:00,5961.64,5961.64,5961.64,5961.64,116
2005/1/17,12:11:00,5962.43,5962.43,5962.43,5962.43,127
2005/1/17,12:12:00,5963.97,5963.97,5963.97,5963.97,117
2005/1/17,12:13:00,5964.23,5964.23,5964.23,5964.23,120
2005/1/17,12:14:00,5960.33,5960.33,5960.33,5960.33,94
2005/1/17,12:15:00,5960.85,5960.85,5960.85,5960.85,126
2005/1/17,12:16:00,5959.17,5959.17,5959.17,5959.17,112
2005/1/17,12:17:00,5961.08,5961.08,5961.08,5961.08,141
2005/1/17,12:18:00,5962.00,5962.00,5962.00,5962.00,153
2005/1/17,12:19:00,5961.92,5961.92,5961.92,5961.92,107
2005/1/17,12:20:00,5961.40,5961.40,5961.40,5961.40,227
2005/1/17,12:21:00,5961.23,5961.23,5961.23,5961.23,104
2005/1/17,12:22:00,5961.66,5961.66,5961.66,5961.66,108
2005/1/17,12:23:00,5959.56,5959.56,5959.56,5959.56,108
2005/1/17,12:24:00,5961.71,5961.71,5961.71,5961.71,113
2005/1/17,12:25:00,5960.90,5960.90,5960.90,5960.90,126
2005/1/17,12:26:00,5958.63,5958.63,5958.63,5958.63,114
2005/1/17,12:27:00,5960.42,5960.42,5960.42,5960.42,95
2005/1/17,12:28:00,5957.81,5957.81,5957.81,5957.81,109
2005/1/17,12:29:00,5957.74,5957.74,5957.74,5957.74,98
2005/1/17,12:30:00,5954.52,5954.52,5954.52,5954.52,136
2005/1/17,12:31:00,5956.17,5956.17,5956.17,5956.17,117
2005/1/17,12:32:00,5960.33,5960.33,5960.33,5960.33,180
2005/1/17,12:33:00,5961.44,5961.44,5961.44,5961.44,156
2005/1/17,12:34:00,5960.86,5960.86,5960.86,5960.86,159
2005/1/17,12:35:00,5961.39,5961.39,5961.39,5961.39,118
2005/1/17,12:36:00,5961.24,5961.24,5961.24,5961.24,95
2005/1/17,12:37:00,5958.95,5958.95,5958.95,5958.95,103
2005/1/17,12:38:00,5960.05,5960.05,5960.05,5960.05,113
2005/1/17,12:39:00,5956.52,5956.52,5956.52,5956.52,91
2005/1/17,12:40:00,5961.23,5961.23,5961.23,5961.23,95
2005/1/17,12:41:00,5960.46,5960.46,5960.46,5960.46,116
2005/1/17,12:42:00,5957.51,5957.51,5957.51,5957.51,169
2005/1/17,12:43:00,5955.07,5955.07,5955.07,5955.07,175
2005/1/17,12:44:00,5954.03,5954.03,5954.03,5954.03,137
2005/1/17,12:45:00,5952.98,5952.98,5952.98,5952.98,122
2005/1/17,12:46:00,5954.13,5954.13,5954.13,5954.13,118
2005/1/17,12:47:00,5953.70,5953.70,5953.70,5953.70,118
2005/1/17,12:48:00,5951.24,5951.24,5951.24,5951.24,120
2005/1/17,12:49:00,5953.22,5953.22,5953.22,5953.22,112
2005/1/17,12:50:00,5952.77,5952.77,5952.77,5952.77,182
2005/1/17,12:51:00,5954.35,5954.35,5954.35,5954.35,162
2005/1/17,12:52:00,5952.31,5952.31,5952.31,5952.31,183
2005/1/17,12:53:00,5955.89,5955.89,5955.89,5955.89,113
2005/1/17,12:54:00,5952.65,5952.65,5952.65,5952.65,142
2005/1/17,12:55:00,5955.33,5955.33,5955.33,5955.33,112
2005/1/17,12:56:00,5960.12,5960.12,5960.12,5960.12,127
2005/1/17,12:57:00,5960.47,5960.47,5960.47,5960.47,153
2005/1/17,12:58:00,5959.58,5959.58,5959.58,5959.58,98
2005/1/17,12:59:00,5954.28,5954.28,5954.28,5954.28,193
2005/1/17,13:00:00,5960.07,5960.07,5960.07,5960.07,104
2005/1/17,13:01:00,5956.95,5956.95,5956.95,5956.95,120
2005/1/17,13:02:00,5958.80,5958.80,5958.80,5958.80,159
2005/1/17,13:03:00,5955.86,5955.86,5955.86,5955.86,155
2005/1/17,13:04:00,5953.81,5953.81,5953.81,5953.81,144
2005/1/17,13:05:00,5953.64,5953.64,5953.64,5953.64,152
2005/1/17,13:06:00,5949.63,5949.63,5949.63,5949.63,163
2005/1/17,13:07:00,5952.56,5952.56,5952.56,5952.56,143
2005/1/17,13:08:00,5949.97,5949.97,5949.97,5949.97,172
2005/1/17,13:09:00,5950.06,5950.06,5950.06,5950.06,221
2005/1/17,13:10:00,5946.14,5946.14,5946.14,5946.14,195
2005/1/17,13:11:00,5949.84,5949.84,5949.84,5949.84,261
2005/1/17,13:12:00,5950.41,5950.41,5950.41,5950.41,224
2005/1/17,13:13:00,5949.93,5949.93,5949.93,5949.93,182
2005/1/17,13:14:00,5949.34,5949.34,5949.34,5949.34,255
2005/1/17,13:15:00,5946.41,5946.41,5946.41,5946.41,146
2005/1/17,13:16:00,5952.93,5952.93,5952.93,5952.93,217
2005/1/17,13:17:00,5951.41,5951.41,5951.41,5951.41,204
2005/1/17,13:18:00,5946.59,5946.59,5946.59,5946.59,232
2005/1/17,13:19:00,5948.75,5948.75,5948.75,5948.75,257
2005/1/17,13:20:00,5953.75,5953.75,5953.75,5953.75,228
2005/1/17,13:21:00,5950.66,5950.66,5950.66,5950.66,266
2005/1/17,13:22:00,5951.78,5951.78,5951.78,5951.78,272
2005/1/17,13:23:00,5952.46,5952.46,5952.46,5952.46,294
2005/1/17,13:24:00,5955.70,5955.70,5955.70,5955.70,320
2005/1/17,13:25:00,5952.07,5952.07,5952.07,5952.07,358
2005/1/17,13:26:00,5952.07,5952.07,5952.07,5952.07,0
2005/1/17,13:27:00,5952.07,5952.07,5952.07,5952.07,0
2005/1/17,13:28:00,5952.07,5952.07,5952.07,5952.07,0
2005/1/17,13:29:00,5952.07,5952.07,5952.07,5952.07,0
2005/1/17,13:30:00,5945.27,5945.27,5945.27,5945.27,3329
2005/1/18,09:00:00,5945.27,5945.27,5945.27,5945.27,78
2005/1/18,09:01:00,5964.08,5964.08,5964.08,5964.08,1360
2005/1/18,09:02:00,5961.84,5961.84,5961.84,5961.84,312
2005/1/18,09:03:00,5958.74,5958.74,5958.74,5958.74,352
2005/1/18,09:04:00,5956.16,5956.16,5956.16,5956.16,350
2005/1/18,09:05:00,5954.03,5954.03,5954.03,5954.03,349
2005/1/18,09:06:00,5952.45,5952.45,5952.45,5952.45,412
2005/1/18,09:07:00,5952.36,5952.36,5952.36,5952.36,349
2005/1/18,09:08:00,5950.57,5950.57,5950.57,5950.57,294
2005/1/18,09:09:00,5951.27,5951.27,5951.27,5951.27,281
2005/1/18,09:10:00,5949.60,5949.60,5949.60,5949.60,261
2005/1/18,09:11:00,5947.40,5947.40,5947.40,5947.40,225
2005/1/18,09:12:00,5946.10,5946.10,5946.10,5946.10,276
2005/1/18,09:13:00,5946.07,5946.07,5946.07,5946.07,244
2005/1/18,09:14:00,5942.35,5942.35,5942.35,5942.35,250
2005/1/18,09:15:00,5940.15,5940.15,5940.15,5940.15,218
2005/1/18,09:16:00,5939.79,5939.79,5939.79,5939.79,260
2005/1/18,09:17:00,5940.61,5940.61,5940.61,5940.61,250
2005/1/18,09:18:00,5941.33,5941.33,5941.33,5941.33,163
2005/1/18,09:19:00,5941.99,5941.99,5941.99,5941.99,309
2005/1/18,09:20:00,5942.26,5942.26,5942.26,5942.26,254
2005/1/18,09:21:00,5941.64,5941.64,5941.64,5941.64,218
2005/1/18,09:22:00,5942.16,5942.16,5942.16,5942.16,254
2005/1/18,09:23:00,5947.59,5947.59,5947.59,5947.59,235
2005/1/18,09:24:00,5946.63,5946.63,5946.63,5946.63,356
2005/1/18,09:25:00,5951.69,5951.69,5951.69,5951.69,234
2005/1/18,09:26:00,5953.42,5953.42,5953.42,5953.42,388
2005/1/18,09:27:00,5952.29,5952.29,5952.29,5952.29,289
2005/1/18,09:28:00,5955.37,5955.37,5955.37,5955.37,335
2005/1/18,09:29:00,5954.34,5954.34,5954.34,5954.34,303
2005/1/18,09:30:00,5956.44,5956.44,5956.44,5956.44,304
2005/1/18,09:31:00,5961.04,5961.04,5961.04,5961.04,209
2005/1/18,09:32:00,5957.86,5957.86,5957.86,5957.86,270
2005/1/18,09:33:00,5958.20,5958.20,5958.20,5958.20,251
2005/1/18,09:34:00,5961.10,5961.10,5961.10,5961.10,204
2005/1/18,09:35:00,5960.43,5960.43,5960.43,5960.43,207
2005/1/18,09:36:00,5959.96,5959.96,5959.96,5959.96,245
2005/1/18,09:37:00,5955.65,5955.65,5955.65,5955.65,198
2005/1/18,09:38:00,5959.24,5959.24,5959.24,5959.24,173
2005/1/18,09:39:00,5958.08,5958.08,5958.08,5958.08,164
2005/1/18,09:40:00,5954.86,5954.86,5954.86,5954.86,147
2005/1/18,09:41:00,5957.31,5957.31,5957.31,5957.31,129
2005/1/18,09:42:00,5955.08,5955.08,5955.08,5955.08,127
2005/1/18,09:43:00,5953.28,5953.28,5953.28,5953.28,164
2005/1/18,09:44:00,5955.80,5955.80,5955.80,5955.80,142
2005/1/18,09:45:00,5952.81,5952.81,5952.81,5952.81,166
2005/1/18,09:46:00,5952.08,5952.08,5952.08,5952.08,192
2005/1/18,09:47:00,5951.12,5951.12,5951.12,5951.12,106
2005/1/18,09:48:00,5950.99,5950.99,5950.99,5950.99,105
2005/1/18,09:49:00,5949.99,5949.99,5949.99,5949.99,187
2005/1/18,09:50:00,5949.23,5949.23,5949.23,5949.23,160
2005/1/18,09:51:00,5947.29,5947.29,5947.29,5947.29,133
2005/1/18,09:52:00,5948.39,5948.39,5948.39,5948.39,131
2005/1/18,09:53:00,5946.68,5946.68,5946.68,5946.68,136
2005/1/18,09:54:00,5945.83,5945.83,5945.83,5945.83,156
2005/1/18,09:55:00,5944.98,5944.98,5944.98,5944.98,162
2005/1/18,09:56:00,5948.21,5948.21,5948.21,5948.21,153
2005/1/18,09:57:00,5943.18,5943.18,5943.18,5943.18,127
2005/1/18,09:58:00,5944.80,5944.80,5944.80,5944.80,143
2005/1/18,09:59:00,5943.89,5943.89,5943.89,5943.89,141
2005/1/18,10:00:00,5942.37,5942.37,5942.37,5942.37,115
2005/1/18,10:01:00,5942.28,5942.28,5942.28,5942.28,108
2005/1/18,10:02:00,5942.87,5942.87,5942.87,5942.87,137
2005/1/18,10:03:00,5943.19,5943.19,5943.19,5943.19,123
2005/1/18,10:04:00,5943.67,5943.67,5943.67,5943.67,112
2005/1/18,10:05:00,5944.70,5944.70,5944.70,5944.70,101
2005/1/18,10:06:00,5942.00,5942.00,5942.00,5942.00,141
2005/1/18,10:07:00,5942.25,5942.25,5942.25,5942.25,102
2005/1/18,10:08:00,5943.49,5943.49,5943.49,5943.49,135
2005/1/18,10:09:00,5937.55,5937.55,5937.55,5937.55,125
2005/1/18,10:10:00,5937.70,5937.70,5937.70,5937.70,118
2005/1/18,10:11:00,5937.49,5937.49,5937.49,5937.49,133
2005/1/18,10:12:00,5937.02,5937.02,5937.02,5937.02,166
2005/1/18,10:13:00,5938.19,5938.19,5938.19,5938.19,156
2005/1/18,10:14:00,5938.93,5938.93,5938.93,5938.93,213
2005/1/18,10:15:00,5937.40,5937.40,5937.40,5937.40,112
2005/1/18,10:16:00,5938.01,5938.01,5938.01,5938.01,150
2005/1/18,10:17:00,5937.64,5937.64,5937.64,5937.64,120
2005/1/18,10:18:00,5937.00,5937.00,5937.00,5937.00,107
2005/1/18,10:19:00,5935.51,5935.51,5935.51,5935.51,158
2005/1/18,10:20:00,5938.08,5938.08,5938.08,5938.08,98
2005/1/18,10:21:00,5938.01,5938.01,5938.01,5938.01,161
2005/1/18,10:22:00,5936.90,5936.90,5936.90,5936.90,139
2005/1/18,10:23:00,5934.89,5934.89,5934.89,5934.89,110
2005/1/18,10:24:00,5935.95,5935.95,5935.95,5935.95,131
2005/1/18,10:25:00,5935.03,5935.03,5935.03,5935.03,117
2005/1/18,10:26:00,5933.63,5933.63,5933.63,5933.63,128
2005/1/18,10:27:00,5932.35,5932.35,5932.35,5932.35,120
2005/1/18,10:28:00,5933.58,5933.58,5933.58,5933.58,141
2005/1/18,10:29:00,5932.64,5932.64,5932.64,5932.64,127
2005/1/18,10:30:00,5934.19,5934.19,5934.19,5934.19,215
2005/1/18,10:31:00,5932.72,5932.72,5932.72,5932.72,125
2005/1/18,10:32:00,5932.41,5932.41,5932.41,5932.41,146
2005/1/18,10:33:00,5930.52,5930.52,5930.52,5930.52,148
2005/1/18,10:34:00,5927.93,5927.93,5927.93,5927.93,130
2005/1/18,10:35:00,5929.34,5929.34,5929.34,5929.34,133
2005/1/18,10:36:00,5926.80,5926.80,5926.80,5926.80,118
2005/1/18,10:37:00,5929.07,5929.07,5929.07,5929.07,132
2005/1/18,10:38:00,5932.32,5932.32,5932.32,5932.32,128
2005/1/18,10:39:00,5929.19,5929.19,5929.19,5929.19,93
2005/1/18,10:40:00,5930.73,5930.73,5930.73,5930.73,156
2005/1/18,10:41:00,5933.13,5933.13,5933.13,5933.13,115
2005/1/18,10:42:00,5933.16,5933.16,5933.16,5933.16,121
2005/1/18,10:43:00,5931.00,5931.00,5931.00,5931.00,117
2005/1/18,10:44:00,5932.43,5932.43,5932.43,5932.43,123
2005/1/18,10:45:00,5931.91,5931.91,5931.91,5931.91,138
2005/1/18,10:46:00,5930.17,5930.17,5930.17,5930.17,178
2005/1/18,10:47:00,5928.54,5928.54,5928.54,5928.54,106
2005/1/18,10:48:00,5933.75,5933.75,5933.75,5933.75,135
2005/1/18,10:49:00,5931.60,5931.60,5931.60,5931.60,92
2005/1/18,10:50:00,5932.34,5932.34,5932.34,5932.34,95
2005/1/18,10:51:00,5933.85,5933.85,5933.85,5933.85,87
2005/1/18,10:52:00,5933.43,5933.43,5933.43,5933.43,88
2005/1/18,10:53:00,5934.15,5934.15,5934.15,5934.15,107
2005/1/18,10:54:00,5932.68,5932.68,5932.68,5932.68,125
2005/1/18,10:55:00,5932.84,5932.84,5932.84,5932.84,101
2005/1/18,10:56:00,5933.70,5933.70,5933.70,5933.70,113
2005/1/18,10:57:00,5937.43,5937.43,5937.43,5937.43,121
2005/1/18,10:58:00,5937.13,5937.13,5937.13,5937.13,76
2005/1/18,10:59:00,5936.52,5936.52,5936.52,5936.52,115
2005/1/18,11:00:00,5937.19,5937.19,5937.19,5937.19,93
2005/1/18,11:01:00,5934.48,5934.48,5934.48,5934.48,103
2005/1/18,11:02:00,5935.79,5935.79,5935.79,5935.79,156
2005/1/18,11:03:00,5932.51,5932.51,5932.51,5932.51,97
2005/1/18,11:04:00,5936.77,5936.77,5936.77,5936.77,79
2005/1/18,11:05:00,5935.21,5935.21,5935.21,5935.21,187
2005/1/18,11:06:00,5936.49,5936.49,5936.49,5936.49,114
2005/1/18,11:07:00,5933.14,5933.14,5933.14,5933.14,122
2005/1/18,11:08:00,5936.95,5936.95,5936.95,5936.95,108
2005/1/18,11:09:00,5936.46,5936.46,5936.46,5936.46,125
2005/1/18,11:10:00,5933.76,5933.76,5933.76,5933.76,81
2005/1/18,11:11:00,5930.83,5930.83,5930.83,5930.83,90
2005/1/18,11:12:00,5932.90,5932.90,5932.90,5932.90,93
2005/1/18,11:13:00,5934.89,5934.89,5934.89,5934.89,93
2005/1/18,11:14:00,5935.14,5935.14,5935.14,5935.14,90
2005/1/18,11:15:00,5933.74,5933.74,5933.74,5933.74,80
2005/1/18,11:16:00,5933.44,5933.44,5933.44,5933.44,156
2005/1/18,11:17:00,5933.24,5933.24,5933.24,5933.24,78
2005/1/18,11:18:00,5935.18,5935.18,5935.18,5935.18,95
2005/1/18,11:19:00,5934.22,5934.22,5934.22,5934.22,106
2005/1/18,11:20:00,5936.73,5936.73,5936.73,5936.73,105
2005/1/18,11:21:00,5936.80,5936.80,5936.80,5936.80,80
2005/1/18,11:22:00,5937.26,5937.26,5937.26,5937.26,95
2005/1/18,11:23:00,5935.29,5935.29,5935.29,5935.29,118
2005/1/18,11:24:00,5934.96,5934.96,5934.96,5934.96,80
2005/1/18,11:25:00,5936.83,5936.83,5936.83,5936.83,91
2005/1/18,11:26:00,5934.90,5934.90,5934.90,5934.90,71
2005/1/18,11:27:00,5935.67,5935.67,5935.67,5935.67,95
2005/1/18,11:28:00,5936.90,5936.90,5936.90,5936.90,59
2005/1/18,11:29:00,5935.98,5935.98,5935.98,5935.98,75
2005/1/18,11:30:00,5934.11,5934.11,5934.11,5934.11,102
2005/1/18,11:31:00,5932.56,5932.56,5932.56,5932.56,69
2005/1/18,11:32:00,5933.26,5933.26,5933.26,5933.26,70
2005/1/18,11:33:00,5934.21,5934.21,5934.21,5934.21,50
2005/1/18,11:34:00,5933.50,5933.50,5933.50,5933.50,113
2005/1/18,11:35:00,5936.77,5936.77,5936.77,5936.77,91
2005/1/18,11:36:00,5935.23,5935.23,5935.23,5935.23,92
2005/1/18,11:37:00,5934.28,5934.28,5934.28,5934.28,93
2005/1/18,11:38:00,5934.53,5934.53,5934.53,5934.53,102
2005/1/18,11:39:00,5936.99,5936.99,5936.99,5936.99,141
2005/1/18,11:40:00,5939.26,5939.26,5939.26,5939.26,263
2005/1/18,11:41:00,5940.19,5940.19,5940.19,5940.19,134
2005/1/18,11:42:00,5939.14,5939.14,5939.14,5939.14,120
2005/1/18,11:43:00,5939.48,5939.48,5939.48,5939.48,226
2005/1/18,11:44:00,5941.31,5941.31,5941.31,5941.31,204
2005/1/18,11:45:00,5942.24,5942.24,5942.24,5942.24,195
2005/1/18,11:46:00,5942.05,5942.05,5942.05,5942.05,159
2005/1/18,11:47:00,5943.22,5943.22,5943.22,5943.22,120
2005/1/18,11:48:00,5944.86,5944.86,5944.86,5944.86,137
2005/1/18,11:49:00,5942.69,5942.69,5942.69,5942.69,129
2005/1/18,11:50:00,5942.18,5942.18,5942.18,5942.18,125
2005/1/18,11:51:00,5942.53,5942.53,5942.53,5942.53,110
2005/1/18,11:52:00,5943.91,5943.91,5943.91,5943.91,103
2005/1/18,11:53:00,5943.16,5943.16,5943.16,5943.16,126
2005/1/18,11:54:00,5940.38,5940.38,5940.38,5940.38,115
2005/1/18,11:55:00,5942.44,5942.44,5942.44,5942.44,110
2005/1/18,11:56:00,5942.69,5942.69,5942.69,5942.69,96
2005/1/18,11:57:00,5941.26,5941.26,5941.26,5941.26,105
2005/1/18,11:58:00,5942.93,5942.93,5942.93,5942.93,107
2005/1/18,11:59:00,5941.19,5941.19,5941.19,5941.19,84
2005/1/18,12:00:00,5941.60,5941.60,5941.60,5941.60,100
2005/1/18,12:01:00,5937.78,5937.78,5937.78,5937.78,106
2005/1/18,12:02:00,5939.97,5939.97,5939.97,5939.97,84
2005/1/18,12:03:00,5938.84,5938.84,5938.84,5938.84,113
2005/1/18,12:04:00,5938.95,5938.95,5938.95,5938.95,75
2005/1/18,12:05:00,5939.95,5939.95,5939.95,5939.95,58
2005/1/18,12:06:00,5938.62,5938.62,5938.62,5938.62,94
2005/1/18,12:07:00,5936.89,5936.89,5936.89,5936.89,101
2005/1/18,12:08:00,5935.84,5935.84,5935.84,5935.84,57
2005/1/18,12:09:00,5938.44,5938.44,5938.44,5938.44,84
2005/1/18,12:10:00,5934.87,5934.87,5934.87,5934.87,117
2005/1/18,12:11:00,5936.27,5936.27,5936.27,5936.27,110
2005/1/18,12:12:00,5934.15,5934.15,5934.15,5934.15,86
2005/1/18,12:13:00,5935.08,5935.08,5935.08,5935.08,122
2005/1/18,12:14:00,5933.31,5933.31,5933.31,5933.31,98
2005/1/18,12:15:00,5935.63,5935.63,5935.63,5935.63,102
2005/1/18,12:16:00,5935.12,5935.12,5935.12,5935.12,106
2005/1/18,12:17:00,5933.91,5933.91,5933.91,5933.91,70
2005/1/18,12:18:00,5932.96,5932.96,5932.96,5932.96,83
2005/1/18,12:19:00,5935.54,5935.54,5935.54,5935.54,80
2005/1/18,12:20:00,5936.15,5936.15,5936.15,5936.15,88
2005/1/18,12:21:00,5933.44,5933.44,5933.44,5933.44,76
2005/1/18,12:22:00,5935.03,5935.03,5935.03,5935.03,99
2005/1/18,12:23:00,5932.08,5932.08,5932.08,5932.08,78
2005/1/18,12:24:00,5935.73,5935.73,5935.73,5935.73,72
2005/1/18,12:25:00,5936.79,5936.79,5936.79,5936.79,72
2005/1/18,12:26:00,5934.54,5934.54,5934.54,5934.54,95
2005/1/18,12:27:00,5939.46,5939.46,5939.46,5939.46,112
2005/1/18,12:28:00,5934.22,5934.22,5934.22,5934.22,184
2005/1/18,12:29:00,5936.52,5936.52,5936.52,5936.52,193
2005/1/18,12:30:00,5938.07,5938.07,5938.07,5938.07,165
2005/1/18,12:31:00,5938.67,5938.67,5938.67,5938.67,112
2005/1/18,12:32:00,5940.53,5940.53,5940.53,5940.53,192
2005/1/18,12:33:00,5941.47,5941.47,5941.47,5941.47,281
2005/1/18,12:34:00,5946.89,5946.89,5946.89,5946.89,174
2005/1/18,12:35:00,5948.44,5948.44,5948.44,5948.44,201
2005/1/18,12:36:00,5946.43,5946.43,5946.43,5946.43,163
2005/1/18,12:37:00,5944.02,5944.02,5944.02,5944.02,173
2005/1/18,12:38:00,5949.07,5949.07,5949.07,5949.07,121
2005/1/18,12:39:00,5946.07,5946.07,5946.07,5946.07,159
2005/1/18,12:40:00,5949.24,5949.24,5949.24,5949.24,104
2005/1/18,12:41:00,5943.57,5943.57,5943.57,5943.57,127
2005/1/18,12:42:00,5943.69,5943.69,5943.69,5943.69,120
2005/1/18,12:43:00,5946.02,5946.02,5946.02,5946.02,125
2005/1/18,12:44:00,5942.62,5942.62,5942.62,5942.62,135
2005/1/18,12:45:00,5941.08,5941.08,5941.08,5941.08,168
2005/1/18,12:46:00,5945.02,5945.02,5945.02,5945.02,159
2005/1/18,12:47:00,5947.00,5947.00,5947.00,5947.00,123
2005/1/18,12:48:00,5944.95,5944.95,5944.95,5944.95,112
2005/1/18,12:49:00,5946.49,5946.49,5946.49,5946.49,120
2005/1/18,12:50:00,5944.58,5944.58,5944.58,5944.58,137
2005/1/18,12:51:00,5945.19,5945.19,5945.19,5945.19,114
2005/1/18,12:52:00,5949.73,5949.73,5949.73,5949.73,94
2005/1/18,12:53:00,5945.97,5945.97,5945.97,5945.97,146
2005/1/18,12:54:00,5944.03,5944.03,5944.03,5944.03,110
2005/1/18,12:55:00,5944.65,5944.65,5944.65,5944.65,138
2005/1/18,12:56:00,5940.47,5940.47,5940.47,5940.47,122
2005/1/18,12:57:00,5945.23,5945.23,5945.23,5945.23,120
2005/1/18,12:58:00,5942.96,5942.96,5942.96,5942.96,134
2005/1/18,12:59:00,5942.61,5942.61,5942.61,5942.61,193
2005/1/18,13:00:00,5939.81,5939.81,5939.81,5939.81,127
2005/1/18,13:01:00,5939.13,5939.13,5939.13,5939.13,127
2005/1/18,13:02:00,5941.74,5941.74,5941.74,5941.74,136
2005/1/18,13:03:00,5940.92,5940.92,5940.92,5940.92,182
2005/1/18,13:04:00,5941.77,5941.77,5941.77,5941.77,195
2005/1/18,13:05:00,5940.74,5940.74,5940.74,5940.74,187
2005/1/18,13:06:00,5942.07,5942.07,5942.07,5942.07,158
2005/1/18,13:07:00,5941.99,5941.99,5941.99,5941.99,181
2005/1/18,13:08:00,5943.52,5943.52,5943.52,5943.52,167
2005/1/18,13:09:00,5940.18,5940.18,5940.18,5940.18,178
2005/1/18,13:10:00,5943.33,5943.33,5943.33,5943.33,130
2005/1/18,13:11:00,5939.54,5939.54,5939.54,5939.54,177
2005/1/18,13:12:00,5939.67,5939.67,5939.67,5939.67,184
2005/1/18,13:13:00,5941.22,5941.22,5941.22,5941.22,209
2005/1/18,13:14:00,5937.35,5937.35,5937.35,5937.35,217
2005/1/18,13:15:00,5937.46,5937.46,5937.46,5937.46,173
2005/1/18,13:16:00,5935.70,5935.70,5935.70,5935.70,164
2005/1/18,13:17:00,5936.90,5936.90,5936.90,5936.90,205
2005/1/18,13:18:00,5938.11,5938.11,5938.11,5938.11,232
2005/1/18,13:19:00,5937.12,5937.12,5937.12,5937.12,257
2005/1/18,13:20:00,5939.32,5939.32,5939.32,5939.32,207
2005/1/18,13:21:00,5940.56,5940.56,5940.56,5940.56,317
2005/1/18,13:22:00,5942.44,5942.44,5942.44,5942.44,330
2005/1/18,13:23:00,5939.69,5939.69,5939.69,5939.69,313
2005/1/18,13:24:00,5935.55,5935.55,5935.55,5935.55,325
2005/1/18,13:25:00,5940.84,5940.84,5940.84,5940.84,404
2005/1/18,13:26:00,5940.85,5940.85,5940.85,5940.85,0
2005/1/18,13:27:00,5940.85,5940.85,5940.85,5940.85,0
2005/1/18,13:28:00,5940.85,5940.85,5940.85,5940.85,0
2005/1/18,13:29:00,5940.85,5940.85,5940.85,5940.85,0
2005/1/18,13:30:00,5933.57,5933.57,5933.57,5933.57,2914
2005/1/19,09:00:00,5933.57,5933.57,5933.57,5933.57,96
2005/1/19,09:01:00,5952.59,5952.59,5952.59,5952.59,1310
2005/1/19,09:02:00,5958.79,5958.79,5958.79,5958.79,424
2005/1/19,09:03:00,5961.22,5961.22,5961.22,5961.22,565
2005/1/19,09:04:00,5961.78,5961.78,5961.78,5961.78,438
2005/1/19,09:05:00,5958.05,5958.05,5958.05,5958.05,528
2005/1/19,09:06:00,5955.73,5955.73,5955.73,5955.73,445
2005/1/19,09:07:00,5957.02,5957.02,5957.02,5957.02,365
2005/1/19,09:08:00,5951.94,5951.94,5951.94,5951.94,348
2005/1/19,09:09:00,5953.69,5953.69,5953.69,5953.69,298
2005/1/19,09:10:00,5953.41,5953.41,5953.41,5953.41,327
2005/1/19,09:11:00,5951.99,5951.99,5951.99,5951.99,364
2005/1/19,09:12:00,5950.35,5950.35,5950.35,5950.35,340
2005/1/19,09:13:00,5954.56,5954.56,5954.56,5954.56,280
2005/1/19,09:14:00,5947.44,5947.44,5947.44,5947.44,277
2005/1/19,09:15:00,5950.39,5950.39,5950.39,5950.39,274
2005/1/19,09:16:00,5951.41,5951.41,5951.41,5951.41,262
2005/1/19,09:17:00,5951.45,5951.45,5951.45,5951.45,220
2005/1/19,09:18:00,5950.12,5950.12,5950.12,5950.12,207
2005/1/19,09:19:00,5947.26,5947.26,5947.26,5947.26,243
2005/1/19,09:20:00,5942.63,5942.63,5942.63,5942.63,229
2005/1/19,09:21:00,5942.80,5942.80,5942.80,5942.80,292
2005/1/19,09:22:00,5943.93,5943.93,5943.93,5943.93,292
2005/1/19,09:23:00,5942.36,5942.36,5942.36,5942.36,273
2005/1/19,09:24:00,5942.00,5942.00,5942.00,5942.00,273
2005/1/19,09:25:00,5943.33,5943.33,5943.33,5943.33,249
2005/1/19,09:26:00,5940.21,5940.21,5940.21,5940.21,205
2005/1/19,09:27:00,5939.57,5939.57,5939.57,5939.57,244
2005/1/19,09:28:00,5938.74,5938.74,5938.74,5938.74,225
2005/1/19,09:29:00,5936.88,5936.88,5936.88,5936.88,160
2005/1/19,09:30:00,5936.39,5936.39,5936.39,5936.39,206
2005/1/19,09:31:00,5936.08,5936.08,5936.08,5936.08,175
2005/1/19,09:32:00,5938.35,5938.35,5938.35,5938.35,169
2005/1/19,09:33:00,5934.60,5934.60,5934.60,5934.60,328
2005/1/19,09:34:00,5935.51,5935.51,5935.51,5935.51,257
2005/1/19,09:35:00,5934.82,5934.82,5934.82,5934.82,254
2005/1/19,09:36:00,5931.59,5931.59,5931.59,5931.59,245
2005/1/19,09:37:00,5933.51,5933.51,5933.51,5933.51,295
2005/1/19,09:38:00,5931.52,5931.52,5931.52,5931.52,298
2005/1/19,09:39:00,5929.41,5929.41,5929.41,5929.41,283
2005/1/19,09:40:00,5929.02,5929.02,5929.02,5929.02,279
2005/1/19,09:41:00,5919.02,5919.02,5919.02,5919.02,395
2005/1/19,09:42:00,5915.65,5915.65,5915.65,5915.65,357
2005/1/19,09:43:00,5914.00,5914.00,5914.00,5914.00,460
2005/1/19,09:44:00,5915.99,5915.99,5915.99,5915.99,464
2005/1/19,09:45:00,5914.14,5914.14,5914.14,5914.14,306
2005/1/19,09:46:00,5916.04,5916.04,5916.04,5916.04,272
2005/1/19,09:47:00,5916.99,5916.99,5916.99,5916.99,318
2005/1/19,09:48:00,5920.50,5920.50,5920.50,5920.50,241
2005/1/19,09:49:00,5925.81,5925.81,5925.81,5925.81,182
2005/1/19,09:50:00,5924.32,5924.32,5924.32,5924.32,217
2005/1/19,09:51:00,5926.38,5926.38,5926.38,5926.38,161
2005/1/19,09:52:00,5925.85,5925.85,5925.85,5925.85,145
2005/1/19,09:53:00,5924.48,5924.48,5924.48,5924.48,255
2005/1/19,09:54:00,5921.02,5921.02,5921.02,5921.02,220
2005/1/19,09:55:00,5916.51,5916.51,5916.51,5916.51,230
2005/1/19,09:56:00,5914.67,5914.67,5914.67,5914.67,292
2005/1/19,09:57:00,5912.12,5912.12,5912.12,5912.12,313
2005/1/19,09:58:00,5906.08,5906.08,5906.08,5906.08,448
2005/1/19,09:59:00,5908.46,5908.46,5908.46,5908.46,307
2005/1/19,10:00:00,5899.71,5899.71,5899.71,5899.71,311
2005/1/19,10:01:00,5904.73,5904.73,5904.73,5904.73,236
2005/1/19,10:02:00,5908.06,5908.06,5908.06,5908.06,209
2005/1/19,10:03:00,5911.58,5911.58,5911.58,5911.58,199
2005/1/19,10:04:00,5908.14,5908.14,5908.14,5908.14,246
2005/1/19,10:05:00,5910.91,5910.91,5910.91,5910.91,239
2005/1/19,10:06:00,5910.28,5910.28,5910.28,5910.28,119
2005/1/19,10:07:00,5909.23,5909.23,5909.23,5909.23,143
2005/1/19,10:08:00,5911.19,5911.19,5911.19,5911.19,187
2005/1/19,10:09:00,5912.48,5912.48,5912.48,5912.48,119
2005/1/19,10:10:00,5912.87,5912.87,5912.87,5912.87,145
2005/1/19,10:11:00,5913.07,5913.07,5913.07,5913.07,129
2005/1/19,10:12:00,5914.98,5914.98,5914.98,5914.98,116
2005/1/19,10:13:00,5914.14,5914.14,5914.14,5914.14,119
2005/1/19,10:14:00,5915.67,5915.67,5915.67,5915.67,128
2005/1/19,10:15:00,5916.88,5916.88,5916.88,5916.88,120
2005/1/19,10:16:00,5917.34,5917.34,5917.34,5917.34,130
2005/1/19,10:17:00,5922.41,5922.41,5922.41,5922.41,109
2005/1/19,10:18:00,5920.39,5920.39,5920.39,5920.39,100
2005/1/19,10:19:00,5919.83,5919.83,5919.83,5919.83,133
2005/1/19,10:20:00,5923.55,5923.55,5923.55,5923.55,116
2005/1/19,10:21:00,5923.48,5923.48,5923.48,5923.48,144
2005/1/19,10:22:00,5921.91,5921.91,5921.91,5921.91,108
2005/1/19,10:23:00,5924.32,5924.32,5924.32,5924.32,125
2005/1/19,10:24:00,5920.63,5920.63,5920.63,5920.63,135
2005/1/19,10:25:00,5917.18,5917.18,5917.18,5917.18,119
2005/1/19,10:26:00,5916.89,5916.89,5916.89,5916.89,128
2005/1/19,10:27:00,5920.81,5920.81,5920.81,5920.81,96
2005/1/19,10:28:00,5916.84,5916.84,5916.84,5916.84,106
2005/1/19,10:29:00,5916.11,5916.11,5916.11,5916.11,104
2005/1/19,10:30:00,5916.99,5916.99,5916.99,5916.99,113
2005/1/19,10:31:00,5916.25,5916.25,5916.25,5916.25,111
2005/1/19,10:32:00,5918.37,5918.37,5918.37,5918.37,113
2005/1/19,10:33:00,5919.93,5919.93,5919.93,5919.93,93
2005/1/19,10:34:00,5918.71,5918.71,5918.71,5918.71,235
2005/1/19,10:35:00,5919.07,5919.07,5919.07,5919.07,100
2005/1/19,10:36:00,5921.28,5921.28,5921.28,5921.28,88
2005/1/19,10:37:00,5922.09,5922.09,5922.09,5922.09,93
2005/1/19,10:38:00,5921.73,5921.73,5921.73,5921.73,155
2005/1/19,10:39:00,5924.31,5924.31,5924.31,5924.31,124
2005/1/19,10:40:00,5925.11,5925.11,5925.11,5925.11,125
2005/1/19,10:41:00,5923.62,5923.62,5923.62,5923.62,109
2005/1/19,10:42:00,5924.53,5924.53,5924.53,5924.53,111
2005/1/19,10:43:00,5925.65,5925.65,5925.65,5925.65,101
2005/1/19,10:44:00,5926.21,5926.21,5926.21,5926.21,126
2005/1/19,10:45:00,5922.74,5922.74,5922.74,5922.74,140
2005/1/19,10:46:00,5921.13,5921.13,5921.13,5921.13,137
2005/1/19,10:47:00,5921.30,5921.30,5921.30,5921.30,113
2005/1/19,10:48:00,5917.76,5917.76,5917.76,5917.76,134
2005/1/19,10:49:00,5923.15,5923.15,5923.15,5923.15,161
2005/1/19,10:50:00,5924.84,5924.84,5924.84,5924.84,143
2005/1/19,10:51:00,5922.00,5922.00,5922.00,5922.00,117
2005/1/19,10:52:00,5923.15,5923.15,5923.15,5923.15,121
2005/1/19,10:53:00,5922.90,5922.90,5922.90,5922.90,135
2005/1/19,10:54:00,5921.64,5921.64,5921.64,5921.64,104
2005/1/19,10:55:00,5926.31,5926.31,5926.31,5926.31,94
2005/1/19,10:56:00,5925.67,5925.67,5925.67,5925.67,65
2005/1/19,10:57:00,5929.53,5929.53,5929.53,5929.53,128
2005/1/19,10:58:00,5931.51,5931.51,5931.51,5931.51,95
2005/1/19,10:59:00,5930.69,5930.69,5930.69,5930.69,85
2005/1/19,11:00:00,5929.91,5929.91,5929.91,5929.91,95
2005/1/19,11:01:00,5930.07,5930.07,5930.07,5930.07,96
2005/1/19,11:02:00,5931.73,5931.73,5931.73,5931.73,125
2005/1/19,11:03:00,5929.57,5929.57,5929.57,5929.57,107
2005/1/19,11:04:00,5932.68,5932.68,5932.68,5932.68,151
2005/1/19,11:05:00,5933.63,5933.63,5933.63,5933.63,298
2005/1/19,11:06:00,5930.05,5930.05,5930.05,5930.05,161
2005/1/19,11:07:00,5931.79,5931.79,5931.79,5931.79,195
2005/1/19,11:08:00,5932.12,5932.12,5932.12,5932.12,181
2005/1/19,11:09:00,5929.99,5929.99,5929.99,5929.99,232
2005/1/19,11:10:00,5930.99,5930.99,5930.99,5930.99,172
2005/1/19,11:11:00,5929.20,5929.20,5929.20,5929.20,189
2005/1/19,11:12:00,5925.58,5925.58,5925.58,5925.58,185
2005/1/19,11:13:00,5926.36,5926.36,5926.36,5926.36,148
2005/1/19,11:14:00,5928.47,5928.47,5928.47,5928.47,186
2005/1/19,11:15:00,5925.84,5925.84,5925.84,5925.84,121
2005/1/19,11:16:00,5925.61,5925.61,5925.61,5925.61,94
2005/1/19,11:17:00,5928.89,5928.89,5928.89,5928.89,103
2005/1/19,11:18:00,5931.29,5931.29,5931.29,5931.29,78
2005/1/19,11:19:00,5931.56,5931.56,5931.56,5931.56,85
2005/1/19,11:20:00,5927.36,5927.36,5927.36,5927.36,149
2005/1/19,11:21:00,5928.79,5928.79,5928.79,5928.79,102
2005/1/19,11:22:00,5928.57,5928.57,5928.57,5928.57,105
2005/1/19,11:23:00,5926.16,5926.16,5926.16,5926.16,79
2005/1/19,11:24:00,5928.94,5928.94,5928.94,5928.94,83
2005/1/19,11:25:00,5927.09,5927.09,5927.09,5927.09,105
2005/1/19,11:26:00,5926.28,5926.28,5926.28,5926.28,112
2005/1/19,11:27:00,5928.58,5928.58,5928.58,5928.58,110
2005/1/19,11:28:00,5928.14,5928.14,5928.14,5928.14,70
2005/1/19,11:29:00,5927.21,5927.21,5927.21,5927.21,70
2005/1/19,11:30:00,5927.08,5927.08,5927.08,5927.08,57
2005/1/19,11:31:00,5926.65,5926.65,5926.65,5926.65,130
2005/1/19,11:32:00,5927.34,5927.34,5927.34,5927.34,108
2005/1/19,11:33:00,5924.34,5924.34,5924.34,5924.34,86
2005/1/19,11:34:00,5924.27,5924.27,5924.27,5924.27,104
2005/1/19,11:35:00,5922.15,5922.15,5922.15,5922.15,91
2005/1/19,11:36:00,5922.15,5922.15,5922.15,5922.15,150
2005/1/19,11:37:00,5920.70,5920.70,5920.70,5920.70,113
2005/1/19,11:38:00,5918.55,5918.55,5918.55,5918.55,101
2005/1/19,11:39:00,5920.28,5920.28,5920.28,5920.28,111
2005/1/19,11:40:00,5921.26,5921.26,5921.26,5921.26,131
2005/1/19,11:41:00,5918.40,5918.40,5918.40,5918.40,164
2005/1/19,11:42:00,5917.33,5917.33,5917.33,5917.33,135
2005/1/19,11:43:00,5916.21,5916.21,5916.21,5916.21,104
2005/1/19,11:44:00,5914.57,5914.57,5914.57,5914.57,123
2005/1/19,11:45:00,5923.61,5923.61,5923.61,5923.61,164
2005/1/19,11:46:00,5918.25,5918.25,5918.25,5918.25,105
2005/1/19,11:47:00,5920.45,5920.45,5920.45,5920.45,141
2005/1/19,11:48:00,5919.11,5919.11,5919.11,5919.11,130
2005/1/19,11:49:00,5919.53,5919.53,5919.53,5919.53,117
2005/1/19,11:50:00,5924.13,5924.13,5924.13,5924.13,142
2005/1/19,11:51:00,5920.32,5920.32,5920.32,5920.32,118
2005/1/19,11:52:00,5920.42,5920.42,5920.42,5920.42,96
2005/1/19,11:53:00,5917.70,5917.70,5917.70,5917.70,81
2005/1/19,11:54:00,5919.43,5919.43,5919.43,5919.43,88
2005/1/19,11:55:00,5919.36,5919.36,5919.36,5919.36,81
2005/1/19,11:56:00,5919.79,5919.79,5919.79,5919.79,66
2005/1/19,11:57:00,5921.69,5921.69,5921.69,5921.69,72
2005/1/19,11:58:00,5920.54,5920.54,5920.54,5920.54,83
2005/1/19,11:59:00,5917.97,5917.97,5917.97,5917.97,67
2005/1/19,12:00:00,5918.70,5918.70,5918.70,5918.70,91
2005/1/19,12:01:00,5917.76,5917.76,5917.76,5917.76,155
2005/1/19,12:02:00,5917.37,5917.37,5917.37,5917.37,95
2005/1/19,12:03:00,5917.13,5917.13,5917.13,5917.13,131
2005/1/19,12:04:00,5915.49,5915.49,5915.49,5915.49,129
2005/1/19,12:05:00,5913.87,5913.87,5913.87,5913.87,104
2005/1/19,12:06:00,5912.48,5912.48,5912.48,5912.48,137
2005/1/19,12:07:00,5912.32,5912.32,5912.32,5912.32,97
2005/1/19,12:08:00,5912.46,5912.46,5912.46,5912.46,96
2005/1/19,12:09:00,5919.11,5919.11,5919.11,5919.11,122
2005/1/19,12:10:00,5916.79,5916.79,5916.79,5916.79,80
2005/1/19,12:11:00,5914.31,5914.31,5914.31,5914.31,138
2005/1/19,12:12:00,5918.57,5918.57,5918.57,5918.57,121
2005/1/19,12:13:00,5914.84,5914.84,5914.84,5914.84,121
2005/1/19,12:14:00,5916.66,5916.66,5916.66,5916.66,99
2005/1/19,12:15:00,5916.37,5916.37,5916.37,5916.37,198
2005/1/19,12:16:00,5914.93,5914.93,5914.93,5914.93,123
2005/1/19,12:17:00,5917.70,5917.70,5917.70,5917.70,96
2005/1/19,12:18:00,5912.93,5912.93,5912.93,5912.93,80
2005/1/19,12:19:00,5912.09,5912.09,5912.09,5912.09,100
2005/1/19,12:20:00,5910.40,5910.40,5910.40,5910.40,117
2005/1/19,12:21:00,5912.11,5912.11,5912.11,5912.11,168
2005/1/19,12:22:00,5910.72,5910.72,5910.72,5910.72,76
2005/1/19,12:23:00,5917.98,5917.98,5917.98,5917.98,86
2005/1/19,12:24:00,5919.12,5919.12,5919.12,5919.12,76
2005/1/19,12:25:00,5916.74,5916.74,5916.74,5916.74,95
2005/1/19,12:26:00,5914.81,5914.81,5914.81,5914.81,109
2005/1/19,12:27:00,5916.89,5916.89,5916.89,5916.89,111
2005/1/19,12:28:00,5911.40,5911.40,5911.40,5911.40,81
2005/1/19,12:29:00,5912.26,5912.26,5912.26,5912.26,71
2005/1/19,12:30:00,5910.55,5910.55,5910.55,5910.55,86
2005/1/19,12:31:00,5907.80,5907.80,5907.80,5907.80,76
2005/1/19,12:32:00,5909.06,5909.06,5909.06,5909.06,183
2005/1/19,12:33:00,5910.96,5910.96,5910.96,5910.96,113
2005/1/19,12:34:00,5907.30,5907.30,5907.30,5907.30,117
2005/1/19,12:35:00,5906.90,5906.90,5906.90,5906.90,98
2005/1/19,12:36:00,5907.75,5907.75,5907.75,5907.75,123
2005/1/19,12:37:00,5913.24,5913.24,5913.24,5913.24,134
2005/1/19,12:38:00,5911.10,5911.10,5911.10,5911.10,158
2005/1/19,12:39:00,5907.88,5907.88,5907.88,5907.88,174
2005/1/19,12:40:00,5908.04,5908.04,5908.04,5908.04,161
2005/1/19,12:41:00,5907.48,5907.48,5907.48,5907.48,139
2005/1/19,12:42:00,5908.94,5908.94,5908.94,5908.94,190
2005/1/19,12:43:00,5907.12,5907.12,5907.12,5907.12,150
2005/1/19,12:44:00,5902.42,5902.42,5902.42,5902.42,155
2005/1/19,12:45:00,5905.50,5905.50,5905.50,5905.50,183
2005/1/19,12:46:00,5903.25,5903.25,5903.25,5903.25,153
2005/1/19,12:47:00,5908.10,5908.10,5908.10,5908.10,123
2005/1/19,12:48:00,5907.81,5907.81,5907.81,5907.81,105
2005/1/19,12:49:00,5908.33,5908.33,5908.33,5908.33,136
2005/1/19,12:50:00,5913.29,5913.29,5913.29,5913.29,129
2005/1/19,12:51:00,5908.12,5908.12,5908.12,5908.12,102
2005/1/19,12:52:00,5906.60,5906.60,5906.60,5906.60,135
2005/1/19,12:53:00,5910.35,5910.35,5910.35,5910.35,133
2005/1/19,12:54:00,5906.17,5906.17,5906.17,5906.17,131
2005/1/19,12:55:00,5905.13,5905.13,5905.13,5905.13,128
2005/1/19,12:56:00,5908.58,5908.58,5908.58,5908.58,148
2005/1/19,12:57:00,5906.39,5906.39,5906.39,5906.39,122
2005/1/19,12:58:00,5902.73,5902.73,5902.73,5902.73,148
2005/1/19,12:59:00,5903.02,5903.02,5903.02,5903.02,140
2005/1/19,13:00:00,5901.22,5901.22,5901.22,5901.22,205
2005/1/19,13:01:00,5897.43,5897.43,5897.43,5897.43,224
2005/1/19,13:02:00,5899.75,5899.75,5899.75,5899.75,185
2005/1/19,13:03:00,5905.17,5905.17,5905.17,5905.17,189
2005/1/19,13:04:00,5903.71,5903.71,5903.71,5903.71,180
2005/1/19,13:05:00,5906.36,5906.36,5906.36,5906.36,168
2005/1/19,13:06:00,5903.95,5903.95,5903.95,5903.95,160
2005/1/19,13:07:00,5904.48,5904.48,5904.48,5904.48,153
2005/1/19,13:08:00,5907.49,5907.49,5907.49,5907.49,155
2005/1/19,13:09:00,5907.59,5907.59,5907.59,5907.59,137
2005/1/19,13:10:00,5908.77,5908.77,5908.77,5908.77,118
2005/1/19,13:11:00,5910.18,5910.18,5910.18,5910.18,155
2005/1/19,13:12:00,5914.05,5914.05,5914.05,5914.05,151
2005/1/19,13:13:00,5907.24,5907.24,5907.24,5907.24,192
2005/1/19,13:14:00,5905.05,5905.05,5905.05,5905.05,165
2005/1/19,13:15:00,5903.51,5903.51,5903.51,5903.51,231
2005/1/19,13:16:00,5905.85,5905.85,5905.85,5905.85,205
2005/1/19,13:17:00,5903.76,5903.76,5903.76,5903.76,259
2005/1/19,13:18:00,5901.34,5901.34,5901.34,5901.34,256
2005/1/19,13:19:00,5902.59,5902.59,5902.59,5902.59,237
2005/1/19,13:20:00,5900.41,5900.41,5900.41,5900.41,223
2005/1/19,13:21:00,5902.57,5902.57,5902.57,5902.57,321
2005/1/19,13:22:00,5908.12,5908.12,5908.12,5908.12,311
2005/1/19,13:23:00,5904.46,5904.46,5904.46,5904.46,339
2005/1/19,13:24:00,5906.68,5906.68,5906.68,5906.68,323
2005/1/19,13:25:00,5907.80,5907.80,5907.80,5907.80,294
2005/1/19,13:26:00,5907.80,5907.80,5907.80,5907.80,0
2005/1/19,13:27:00,5907.80,5907.80,5907.80,5907.80,0
2005/1/19,13:28:00,5907.80,5907.80,5907.80,5907.80,0
2005/1/19,13:29:00,5907.80,5907.80,5907.80,5907.80,0
2005/1/19,13:30:00,5895.35,5895.35,5895.35,5895.35,3752
2005/1/20,09:00:00,5895.35,5895.35,5895.35,5895.35,173
2005/1/20,09:01:00,5835.68,5835.68,5835.68,5835.68,2512
2005/1/20,09:02:00,5849.41,5849.41,5849.41,5849.41,457
2005/1/20,09:03:00,5845.10,5845.10,5845.10,5845.10,448
2005/1/20,09:04:00,5850.61,5850.61,5850.61,5850.61,458
2005/1/20,09:05:00,5845.36,5845.36,5845.36,5845.36,502
2005/1/20,09:06:00,5854.43,5854.43,5854.43,5854.43,454
2005/1/20,09:07:00,5856.06,5856.06,5856.06,5856.06,451
2005/1/20,09:08:00,5851.65,5851.65,5851.65,5851.65,448
2005/1/20,09:09:00,5848.95,5848.95,5848.95,5848.95,403
2005/1/20,09:10:00,5858.63,5858.63,5858.63,5858.63,312
2005/1/20,09:11:00,5864.14,5864.14,5864.14,5864.14,366
2005/1/20,09:12:00,5858.07,5858.07,5858.07,5858.07,383
2005/1/20,09:13:00,5861.45,5861.45,5861.45,5861.45,482
2005/1/20,09:14:00,5864.08,5864.08,5864.08,5864.08,456
2005/1/20,09:15:00,5872.27,5872.27,5872.27,5872.27,424
2005/1/20,09:16:00,5876.15,5876.15,5876.15,5876.15,347
2005/1/20,09:17:00,5876.18,5876.18,5876.18,5876.18,460
2005/1/20,09:18:00,5874.06,5874.06,5874.06,5874.06,382
2005/1/20,09:19:00,5877.75,5877.75,5877.75,5877.75,342
2005/1/20,09:20:00,5879.84,5879.84,5879.84,5879.84,238
2005/1/20,09:21:00,5878.63,5878.63,5878.63,5878.63,345
2005/1/20,09:22:00,5878.65,5878.65,5878.65,5878.65,261
2005/1/20,09:23:00,5876.95,5876.95,5876.95,5876.95,250
2005/1/20,09:24:00,5877.57,5877.57,5877.57,5877.57,334
2005/1/20,09:25:00,5875.42,5875.42,5875.42,5875.42,215
2005/1/20,09:26:00,5873.49,5873.49,5873.49,5873.49,365
2005/1/20,09:27:00,5873.11,5873.11,5873.11,5873.11,164
2005/1/20,09:28:00,5871.53,5871.53,5871.53,5871.53,221
2005/1/20,09:29:00,5868.52,5868.52,5868.52,5868.52,197
2005/1/20,09:30:00,5877.18,5877.18,5877.18,5877.18,233
2005/1/20,09:31:00,5869.75,5869.75,5869.75,5869.75,215
2005/1/20,09:32:00,5868.31,5868.31,5868.31,5868.31,232
2005/1/20,09:33:00,5867.86,5867.86,5867.86,5867.86,238
2005/1/20,09:34:00,5864.49,5864.49,5864.49,5864.49,205
2005/1/20,09:35:00,5869.48,5869.48,5869.48,5869.48,171
2005/1/20,09:36:00,5867.27,5867.27,5867.27,5867.27,156
2005/1/20,09:37:00,5866.69,5866.69,5866.69,5866.69,129
2005/1/20,09:38:00,5867.41,5867.41,5867.41,5867.41,127
2005/1/20,09:39:00,5867.58,5867.58,5867.58,5867.58,137
2005/1/20,09:40:00,5870.05,5870.05,5870.05,5870.05,141
2005/1/20,09:41:00,5867.66,5867.66,5867.66,5867.66,121
2005/1/20,09:42:00,5869.43,5869.43,5869.43,5869.43,185
2005/1/20,09:43:00,5868.46,5868.46,5868.46,5868.46,183
2005/1/20,09:44:00,5872.10,5872.10,5872.10,5872.10,231
2005/1/20,09:45:00,5870.58,5870.58,5870.58,5870.58,278
2005/1/20,09:46:00,5875.74,5875.74,5875.74,5875.74,321
2005/1/20,09:47:00,5877.68,5877.68,5877.68,5877.68,256
2005/1/20,09:48:00,5877.39,5877.39,5877.39,5877.39,280
2005/1/20,09:49:00,5882.15,5882.15,5882.15,5882.15,323
2005/1/20,09:50:00,5887.52,5887.52,5887.52,5887.52,424
2005/1/20,09:51:00,5887.33,5887.33,5887.33,5887.33,263
2005/1/20,09:52:00,5889.34,5889.34,5889.34,5889.34,232
2005/1/20,09:53:00,5887.62,5887.62,5887.62,5887.62,217
2005/1/20,09:54:00,5888.65,5888.65,5888.65,5888.65,203
2005/1/20,09:55:00,5891.02,5891.02,5891.02,5891.02,237
2005/1/20,09:56:00,5888.59,5888.59,5888.59,5888.59,159
2005/1/20,09:57:00,5892.12,5892.12,5892.12,5892.12,168
2005/1/20,09:58:00,5887.28,5887.28,5887.28,5887.28,183
2005/1/20,09:59:00,5886.11,5886.11,5886.11,5886.11,283
2005/1/20,10:00:00,5886.54,5886.54,5886.54,5886.54,287
2005/1/20,10:01:00,5891.26,5891.26,5891.26,5891.26,310
2005/1/20,10:02:00,5890.22,5890.22,5890.22,5890.22,410
2005/1/20,10:03:00,5895.17,5895.17,5895.17,5895.17,303
2005/1/20,10:04:00,5894.25,5894.25,5894.25,5894.25,380
2005/1/20,10:05:00,5897.29,5897.29,5897.29,5897.29,346
2005/1/20,10:06:00,5896.36,5896.36,5896.36,5896.36,290
2005/1/20,10:07:00,5896.51,5896.51,5896.51,5896.51,305
2005/1/20,10:08:00,5895.88,5895.88,5895.88,5895.88,244
2005/1/20,10:09:00,5896.22,5896.22,5896.22,5896.22,315
2005/1/20,10:10:00,5899.07,5899.07,5899.07,5899.07,333
2005/1/20,10:11:00,5897.21,5897.21,5897.21,5897.21,252
2005/1/20,10:12:00,5897.83,5897.83,5897.83,5897.83,190
2005/1/20,10:13:00,5902.90,5902.90,5902.90,5902.90,219
2005/1/20,10:14:00,5903.06,5903.06,5903.06,5903.06,178
2005/1/20,10:15:00,5897.65,5897.65,5897.65,5897.65,245
2005/1/20,10:16:00,5898.55,5898.55,5898.55,5898.55,200
2005/1/20,10:17:00,5893.98,5893.98,5893.98,5893.98,192
2005/1/20,10:18:00,5901.32,5901.32,5901.32,5901.32,243
2005/1/20,10:19:00,5900.63,5900.63,5900.63,5900.63,224
2005/1/20,10:20:00,5900.46,5900.46,5900.46,5900.46,215
2005/1/20,10:21:00,5897.13,5897.13,5897.13,5897.13,175
2005/1/20,10:22:00,5902.50,5902.50,5902.50,5902.50,179
2005/1/20,10:23:00,5900.89,5900.89,5900.89,5900.89,201
2005/1/20,10:24:00,5901.73,5901.73,5901.73,5901.73,236
2005/1/20,10:25:00,5899.15,5899.15,5899.15,5899.15,179
2005/1/20,10:26:00,5894.96,5894.96,5894.96,5894.96,333
2005/1/20,10:27:00,5899.83,5899.83,5899.83,5899.83,523
2005/1/20,10:28:00,5903.22,5903.22,5903.22,5903.22,316
2005/1/20,10:29:00,5904.34,5904.34,5904.34,5904.34,314
2005/1/20,10:30:00,5902.60,5902.60,5902.60,5902.60,317
2005/1/20,10:31:00,5904.97,5904.97,5904.97,5904.97,304
2005/1/20,10:32:00,5906.68,5906.68,5906.68,5906.68,274
2005/1/20,10:33:00,5906.21,5906.21,5906.21,5906.21,358
2005/1/20,10:34:00,5907.80,5907.80,5907.80,5907.80,494
2005/1/20,10:35:00,5913.50,5913.50,5913.50,5913.50,443
2005/1/20,10:36:00,5918.33,5918.33,5918.33,5918.33,338
2005/1/20,10:37:00,5914.56,5914.56,5914.56,5914.56,380
2005/1/20,10:38:00,5916.51,5916.51,5916.51,5916.51,351
2005/1/20,10:39:00,5915.51,5915.51,5915.51,5915.51,301
2005/1/20,10:40:00,5910.68,5910.68,5910.68,5910.68,291
2005/1/20,10:41:00,5912.22,5912.22,5912.22,5912.22,272
2005/1/20,10:42:00,5910.66,5910.66,5910.66,5910.66,281
2005/1/20,10:43:00,5909.35,5909.35,5909.35,5909.35,253
2005/1/20,10:44:00,5908.33,5908.33,5908.33,5908.33,210
2005/1/20,10:45:00,5907.75,5907.75,5907.75,5907.75,147
2005/1/20,10:46:00,5904.28,5904.28,5904.28,5904.28,183
2005/1/20,10:47:00,5904.04,5904.04,5904.04,5904.04,213
2005/1/20,10:48:00,5905.63,5905.63,5905.63,5905.63,269
2005/1/20,10:49:00,5905.01,5905.01,5905.01,5905.01,167
2005/1/20,10:50:00,5907.03,5907.03,5907.03,5907.03,153
2005/1/20,10:51:00,5904.56,5904.56,5904.56,5904.56,227
2005/1/20,10:52:00,5903.58,5903.58,5903.58,5903.58,213
2005/1/20,10:53:00,5908.60,5908.60,5908.60,5908.60,190
2005/1/20,10:54:00,5911.70,5911.70,5911.70,5911.70,189
2005/1/20,10:55:00,5908.94,5908.94,5908.94,5908.94,141
2005/1/20,10:56:00,5908.88,5908.88,5908.88,5908.88,179
2005/1/20,10:57:00,5906.00,5906.00,5906.00,5906.00,159
2005/1/20,10:58:00,5905.46,5905.46,5905.46,5905.46,269
2005/1/20,10:59:00,5909.16,5909.16,5909.16,5909.16,197
2005/1/20,11:00:00,5910.51,5910.51,5910.51,5910.51,209
2005/1/20,11:01:00,5909.55,5909.55,5909.55,5909.55,180
2005/1/20,11:02:00,5908.83,5908.83,5908.83,5908.83,187
2005/1/20,11:03:00,5908.46,5908.46,5908.46,5908.46,231
2005/1/20,11:04:00,5908.16,5908.16,5908.16,5908.16,202
2005/1/20,11:05:00,5905.47,5905.47,5905.47,5905.47,188
2005/1/20,11:06:00,5906.76,5906.76,5906.76,5906.76,206
2005/1/20,11:07:00,5904.82,5904.82,5904.82,5904.82,259
2005/1/20,11:08:00,5907.46,5907.46,5907.46,5907.46,234
2005/1/20,11:09:00,5901.86,5901.86,5901.86,5901.86,235
2005/1/20,11:10:00,5899.95,5899.95,5899.95,5899.95,272
2005/1/20,11:11:00,5895.65,5895.65,5895.65,5895.65,338
2005/1/20,11:12:00,5896.14,5896.14,5896.14,5896.14,244
2005/1/20,11:13:00,5894.82,5894.82,5894.82,5894.82,218
2005/1/20,11:14:00,5892.32,5892.32,5892.32,5892.32,230
2005/1/20,11:15:00,5892.28,5892.28,5892.28,5892.28,284
2005/1/20,11:16:00,5889.22,5889.22,5889.22,5889.22,174
2005/1/20,11:17:00,5889.14,5889.14,5889.14,5889.14,257
2005/1/20,11:18:00,5893.08,5893.08,5893.08,5893.08,176
2005/1/20,11:19:00,5889.69,5889.69,5889.69,5889.69,193
2005/1/20,11:20:00,5885.23,5885.23,5885.23,5885.23,181
2005/1/20,11:21:00,5893.81,5893.81,5893.81,5893.81,227
2005/1/20,11:22:00,5888.21,5888.21,5888.21,5888.21,134
2005/1/20,11:23:00,5895.74,5895.74,5895.74,5895.74,177
2005/1/20,11:24:00,5890.90,5890.90,5890.90,5890.90,148
2005/1/20,11:25:00,5889.86,5889.86,5889.86,5889.86,191
2005/1/20,11:26:00,5889.55,5889.55,5889.55,5889.55,115
2005/1/20,11:27:00,5890.73,5890.73,5890.73,5890.73,163
2005/1/20,11:28:00,5892.95,5892.95,5892.95,5892.95,272
2005/1/20,11:29:00,5895.08,5895.08,5895.08,5895.08,122
2005/1/20,11:30:00,5884.18,5884.18,5884.18,5884.18,165
2005/1/20,11:31:00,5887.51,5887.51,5887.51,5887.51,103
2005/1/20,11:32:00,5894.33,5894.33,5894.33,5894.33,111
2005/1/20,11:33:00,5893.96,5893.96,5893.96,5893.96,107
2005/1/20,11:34:00,5890.97,5890.97,5890.97,5890.97,141
2005/1/20,11:35:00,5888.59,5888.59,5888.59,5888.59,100
2005/1/20,11:36:00,5887.72,5887.72,5887.72,5887.72,133
2005/1/20,11:37:00,5889.48,5889.48,5889.48,5889.48,84
2005/1/20,11:38:00,5889.17,5889.17,5889.17,5889.17,82
2005/1/20,11:39:00,5888.82,5888.82,5888.82,5888.82,223
2005/1/20,11:40:00,5890.80,5890.80,5890.80,5890.80,115
2005/1/20,11:41:00,5887.41,5887.41,5887.41,5887.41,107
2005/1/20,11:42:00,5890.23,5890.23,5890.23,5890.23,155
2005/1/20,11:43:00,5885.02,5885.02,5885.02,5885.02,100
2005/1/20,11:44:00,5892.02,5892.02,5892.02,5892.02,222
2005/1/20,11:45:00,5891.73,5891.73,5891.73,5891.73,133
2005/1/20,11:46:00,5888.81,5888.81,5888.81,5888.81,398
2005/1/20,11:47:00,5891.19,5891.19,5891.19,5891.19,147
2005/1/20,11:48:00,5890.91,5890.91,5890.91,5890.91,134
2005/1/20,11:49:00,5890.27,5890.27,5890.27,5890.27,162
2005/1/20,11:50:00,5891.90,5891.90,5891.90,5891.90,133
2005/1/20,11:51:00,5890.35,5890.35,5890.35,5890.35,122
2005/1/20,11:52:00,5894.84,5894.84,5894.84,5894.84,127
2005/1/20,11:53:00,5893.29,5893.29,5893.29,5893.29,93
2005/1/20,11:54:00,5893.71,5893.71,5893.71,5893.71,140
2005/1/20,11:55:00,5894.43,5894.43,5894.43,5894.43,105
2005/1/20,11:56:00,5893.09,5893.09,5893.09,5893.09,161
2005/1/20,11:57:00,5894.77,5894.77,5894.77,5894.77,169
2005/1/20,11:58:00,5894.22,5894.22,5894.22,5894.22,225
2005/1/20,11:59:00,5893.39,5893.39,5893.39,5893.39,187
2005/1/20,12:00:00,5897.79,5897.79,5897.79,5897.79,321
2005/1/20,12:01:00,5897.03,5897.03,5897.03,5897.03,165
2005/1/20,12:02:00,5896.92,5896.92,5896.92,5896.92,171
2005/1/20,12:03:00,5895.43,5895.43,5895.43,5895.43,196
2005/1/20,12:04:00,5896.46,5896.46,5896.46,5896.46,154
2005/1/20,12:05:00,5896.20,5896.20,5896.20,5896.20,104
2005/1/20,12:06:00,5897.50,5897.50,5897.50,5897.50,120
2005/1/20,12:07:00,5889.22,5889.22,5889.22,5889.22,118
2005/1/20,12:08:00,5888.93,5888.93,5888.93,5888.93,114
2005/1/20,12:09:00,5895.27,5895.27,5895.27,5895.27,115
2005/1/20,12:10:00,5894.89,5894.89,5894.89,5894.89,99
2005/1/20,12:11:00,5892.71,5892.71,5892.71,5892.71,87
2005/1/20,12:12:00,5892.36,5892.36,5892.36,5892.36,121
2005/1/20,12:13:00,5893.11,5893.11,5893.11,5893.11,114
2005/1/20,12:14:00,5892.97,5892.97,5892.97,5892.97,205
2005/1/20,12:15:00,5893.10,5893.10,5893.10,5893.10,126
2005/1/20,12:16:00,5893.40,5893.40,5893.40,5893.40,116
2005/1/20,12:17:00,5890.93,5890.93,5890.93,5890.93,105
2005/1/20,12:18:00,5892.36,5892.36,5892.36,5892.36,123
2005/1/20,12:19:00,5893.53,5893.53,5893.53,5893.53,143
2005/1/20,12:20:00,5892.52,5892.52,5892.52,5892.52,100
2005/1/20,12:21:00,5891.26,5891.26,5891.26,5891.26,86
2005/1/20,12:22:00,5893.68,5893.68,5893.68,5893.68,116
2005/1/20,12:23:00,5894.52,5894.52,5894.52,5894.52,196
2005/1/20,12:24:00,5892.70,5892.70,5892.70,5892.70,115
2005/1/20,12:25:00,5891.35,5891.35,5891.35,5891.35,99
2005/1/20,12:26:00,5896.22,5896.22,5896.22,5896.22,110
2005/1/20,12:27:00,5893.11,5893.11,5893.11,5893.11,126
2005/1/20,12:28:00,5894.97,5894.97,5894.97,5894.97,112
2005/1/20,12:29:00,5892.91,5892.91,5892.91,5892.91,89
2005/1/20,12:30:00,5890.13,5890.13,5890.13,5890.13,100
2005/1/20,12:31:00,5891.17,5891.17,5891.17,5891.17,128
2005/1/20,12:32:00,5891.72,5891.72,5891.72,5891.72,138
2005/1/20,12:33:00,5893.47,5893.47,5893.47,5893.47,126
2005/1/20,12:34:00,5894.28,5894.28,5894.28,5894.28,133
2005/1/20,12:35:00,5893.65,5893.65,5893.65,5893.65,211
2005/1/20,12:36:00,5895.57,5895.57,5895.57,5895.57,238
2005/1/20,12:37:00,5897.92,5897.92,5897.92,5897.92,250
2005/1/20,12:38:00,5896.19,5896.19,5896.19,5896.19,218
2005/1/20,12:39:00,5897.55,5897.55,5897.55,5897.55,217
2005/1/20,12:40:00,5897.90,5897.90,5897.90,5897.90,210
2005/1/20,12:41:00,5898.71,5898.71,5898.71,5898.71,174
2005/1/20,12:42:00,5897.69,5897.69,5897.69,5897.69,155
2005/1/20,12:43:00,5901.61,5901.61,5901.61,5901.61,132
2005/1/20,12:44:00,5897.06,5897.06,5897.06,5897.06,176
2005/1/20,12:45:00,5896.38,5896.38,5896.38,5896.38,110
2005/1/20,12:46:00,5897.05,5897.05,5897.05,5897.05,127
2005/1/20,12:47:00,5894.67,5894.67,5894.67,5894.67,135
2005/1/20,12:48:00,5896.07,5896.07,5896.07,5896.07,134
2005/1/20,12:49:00,5892.71,5892.71,5892.71,5892.71,131
2005/1/20,12:50:00,5892.61,5892.61,5892.61,5892.61,118
2005/1/20,12:51:00,5893.35,5893.35,5893.35,5893.35,165
2005/1/20,12:52:00,5891.01,5891.01,5891.01,5891.01,164
2005/1/20,12:53:00,5892.58,5892.58,5892.58,5892.58,142
2005/1/20,12:54:00,5893.16,5893.16,5893.16,5893.16,144
2005/1/20,12:55:00,5890.26,5890.26,5890.26,5890.26,168
2005/1/20,12:56:00,5890.50,5890.50,5890.50,5890.50,136
2005/1/20,12:57:00,5888.84,5888.84,5888.84,5888.84,226
2005/1/20,12:58:00,5894.62,5894.62,5894.62,5894.62,160
2005/1/20,12:59:00,5895.27,5895.27,5895.27,5895.27,218
2005/1/20,13:00:00,5896.11,5896.11,5896.11,5896.11,161
2005/1/20,13:01:00,5893.76,5893.76,5893.76,5893.76,143
2005/1/20,13:02:00,5889.69,5889.69,5889.69,5889.69,187
2005/1/20,13:03:00,5890.45,5890.45,5890.45,5890.45,117
2005/1/20,13:04:00,5890.00,5890.00,5890.00,5890.00,164
2005/1/20,13:05:00,5890.04,5890.04,5890.04,5890.04,156
2005/1/20,13:06:00,5891.29,5891.29,5891.29,5891.29,204
2005/1/20,13:07:00,5888.36,5888.36,5888.36,5888.36,213
2005/1/20,13:08:00,5887.48,5887.48,5887.48,5887.48,176
2005/1/20,13:09:00,5886.31,5886.31,5886.31,5886.31,198
2005/1/20,13:10:00,5883.03,5883.03,5883.03,5883.03,260
2005/1/20,13:11:00,5885.85,5885.85,5885.85,5885.85,202
2005/1/20,13:12:00,5882.17,5882.17,5882.17,5882.17,223
2005/1/20,13:13:00,5886.22,5886.22,5886.22,5886.22,245
2005/1/20,13:14:00,5884.67,5884.67,5884.67,5884.67,307
2005/1/20,13:15:00,5882.66,5882.66,5882.66,5882.66,429
2005/1/20,13:16:00,5898.27,5898.27,5898.27,5898.27,576
2005/1/20,13:17:00,5892.42,5892.42,5892.42,5892.42,241
2005/1/20,13:18:00,5890.37,5890.37,5890.37,5890.37,263
2005/1/20,13:19:00,5889.57,5889.57,5889.57,5889.57,214
2005/1/20,13:20:00,5894.17,5894.17,5894.17,5894.17,237
2005/1/20,13:21:00,5893.57,5893.57,5893.57,5893.57,255
2005/1/20,13:22:00,5898.59,5898.59,5898.59,5898.59,489
2005/1/20,13:23:00,5898.49,5898.49,5898.49,5898.49,307
2005/1/20,13:24:00,5896.67,5896.67,5896.67,5896.67,301
2005/1/20,13:25:00,5898.74,5898.74,5898.74,5898.74,312
2005/1/20,13:26:00,5898.74,5898.74,5898.74,5898.74,0
2005/1/20,13:27:00,5898.74,5898.74,5898.74,5898.74,0
2005/1/20,13:28:00,5898.74,5898.74,5898.74,5898.74,0
2005/1/20,13:29:00,5898.74,5898.74,5898.74,5898.74,0
2005/1/20,13:30:00,5888.10,5888.10,5888.10,5888.10,3138
2005/1/21,09:00:00,5888.10,5888.10,5888.10,5888.10,81
2005/1/21,09:01:00,5877.31,5877.31,5877.31,5877.31,1522
2005/1/21,09:02:00,5881.36,5881.36,5881.36,5881.36,441
2005/1/21,09:03:00,5885.49,5885.49,5885.49,5885.49,439
2005/1/21,09:04:00,5886.31,5886.31,5886.31,5886.31,372
2005/1/21,09:05:00,5886.02,5886.02,5886.02,5886.02,304
2005/1/21,09:06:00,5887.67,5887.67,5887.67,5887.67,303
2005/1/21,09:07:00,5890.10,5890.10,5890.10,5890.10,314
2005/1/21,09:08:00,5887.20,5887.20,5887.20,5887.20,361
2005/1/21,09:09:00,5893.00,5893.00,5893.00,5893.00,378
2005/1/21,09:10:00,5896.89,5896.89,5896.89,5896.89,408
2005/1/21,09:11:00,5895.57,5895.57,5895.57,5895.57,377
2005/1/21,09:12:00,5898.86,5898.86,5898.86,5898.86,317
2005/1/21,09:13:00,5895.93,5895.93,5895.93,5895.93,320
2005/1/21,09:14:00,5895.09,5895.09,5895.09,5895.09,310
2005/1/21,09:15:00,5894.29,5894.29,5894.29,5894.29,268
2005/1/21,09:16:00,5891.76,5891.76,5891.76,5891.76,283
2005/1/21,09:17:00,5896.69,5896.69,5896.69,5896.69,283
2005/1/21,09:18:00,5894.42,5894.42,5894.42,5894.42,230
2005/1/21,09:19:00,5889.81,5889.81,5889.81,5889.81,230
2005/1/21,09:20:00,5893.62,5893.62,5893.62,5893.62,232
2005/1/21,09:21:00,5892.85,5892.85,5892.85,5892.85,174
2005/1/21,09:22:00,5894.55,5894.55,5894.55,5894.55,242
2005/1/21,09:23:00,5896.31,5896.31,5896.31,5896.31,215
2005/1/21,09:24:00,5894.16,5894.16,5894.16,5894.16,153
2005/1/21,09:25:00,5894.02,5894.02,5894.02,5894.02,188
2005/1/21,09:26:00,5888.16,5888.16,5888.16,5888.16,182
2005/1/21,09:27:00,5891.30,5891.30,5891.30,5891.30,159
2005/1/21,09:28:00,5888.91,5888.91,5888.91,5888.91,213
2005/1/21,09:29:00,5888.20,5888.20,5888.20,5888.20,185
2005/1/21,09:30:00,5890.54,5890.54,5890.54,5890.54,189
2005/1/21,09:31:00,5890.41,5890.41,5890.41,5890.41,220
2005/1/21,09:32:00,5884.68,5884.68,5884.68,5884.68,189
2005/1/21,09:33:00,5887.38,5887.38,5887.38,5887.38,239
2005/1/21,09:34:00,5887.94,5887.94,5887.94,5887.94,216
2005/1/21,09:35:00,5885.62,5885.62,5885.62,5885.62,172
2005/1/21,09:36:00,5883.09,5883.09,5883.09,5883.09,124
2005/1/21,09:37:00,5883.63,5883.63,5883.63,5883.63,168
2005/1/21,09:38:00,5882.37,5882.37,5882.37,5882.37,229
2005/1/21,09:39:00,5880.15,5880.15,5880.15,5880.15,196
2005/1/21,09:40:00,5877.21,5877.21,5877.21,5877.21,224
2005/1/21,09:41:00,5875.36,5875.36,5875.36,5875.36,212
2005/1/21,09:42:00,5870.94,5870.94,5870.94,5870.94,274
2005/1/21,09:43:00,5872.98,5872.98,5872.98,5872.98,395
2005/1/21,09:44:00,5865.57,5865.57,5865.57,5865.57,470
2005/1/21,09:45:00,5863.40,5863.40,5863.40,5863.40,428
2005/1/21,09:46:00,5862.82,5862.82,5862.82,5862.82,440
2005/1/21,09:47:00,5860.99,5860.99,5860.99,5860.99,347
2005/1/21,09:48:00,5861.70,5861.70,5861.70,5861.70,280
2005/1/21,09:49:00,5858.84,5858.84,5858.84,5858.84,297
2005/1/21,09:50:00,5860.17,5860.17,5860.17,5860.17,286
2005/1/21,09:51:00,5855.59,5855.59,5855.59,5855.59,261
2005/1/21,09:52:00,5853.92,5853.92,5853.92,5853.92,219
2005/1/21,09:53:00,5854.67,5854.67,5854.67,5854.67,205
2005/1/21,09:54:00,5852.56,5852.56,5852.56,5852.56,164
2005/1/21,09:55:00,5852.30,5852.30,5852.30,5852.30,149
2005/1/21,09:56:00,5853.90,5853.90,5853.90,5853.90,171
2005/1/21,09:57:00,5860.38,5860.38,5860.38,5860.38,135
2005/1/21,09:58:00,5860.56,5860.56,5860.56,5860.56,303
2005/1/21,09:59:00,5851.15,5851.15,5851.15,5851.15,264
2005/1/21,10:00:00,5862.44,5862.44,5862.44,5862.44,201
2005/1/21,10:01:00,5860.33,5860.33,5860.33,5860.33,126
2005/1/21,10:02:00,5860.97,5860.97,5860.97,5860.97,149
2005/1/21,10:03:00,5861.43,5861.43,5861.43,5861.43,117
2005/1/21,10:04:00,5860.40,5860.40,5860.40,5860.40,148
2005/1/21,10:05:00,5862.18,5862.18,5862.18,5862.18,125
2005/1/21,10:06:00,5860.13,5860.13,5860.13,5860.13,102
2005/1/21,10:07:00,5862.09,5862.09,5862.09,5862.09,103
2005/1/21,10:08:00,5861.92,5861.92,5861.92,5861.92,159
2005/1/21,10:09:00,5863.29,5863.29,5863.29,5863.29,150
2005/1/21,10:10:00,5863.93,5863.93,5863.93,5863.93,148
2005/1/21,10:11:00,5862.14,5862.14,5862.14,5862.14,155
2005/1/21,10:12:00,5864.45,5864.45,5864.45,5864.45,179
2005/1/21,10:13:00,5866.72,5866.72,5866.72,5866.72,91
2005/1/21,10:14:00,5867.87,5867.87,5867.87,5867.87,117
2005/1/21,10:15:00,5869.30,5869.30,5869.30,5869.30,93
2005/1/21,10:16:00,5866.10,5866.10,5866.10,5866.10,97
2005/1/21,10:17:00,5866.32,5866.32,5866.32,5866.32,71
2005/1/21,10:18:00,5862.71,5862.71,5862.71,5862.71,104
2005/1/21,10:19:00,5861.89,5861.89,5861.89,5861.89,139
2005/1/21,10:20:00,5859.83,5859.83,5859.83,5859.83,137
2005/1/21,10:21:00,5857.39,5857.39,5857.39,5857.39,127
2005/1/21,10:22:00,5860.40,5860.40,5860.40,5860.40,145
2005/1/21,10:23:00,5860.57,5860.57,5860.57,5860.57,130
2005/1/21,10:24:00,5863.07,5863.07,5863.07,5863.07,101
2005/1/21,10:25:00,5861.91,5861.91,5861.91,5861.91,133
2005/1/21,10:26:00,5861.38,5861.38,5861.38,5861.38,134
2005/1/21,10:27:00,5863.64,5863.64,5863.64,5863.64,180
2005/1/21,10:28:00,5864.26,5864.26,5864.26,5864.26,95
2005/1/21,10:29:00,5864.52,5864.52,5864.52,5864.52,96
2005/1/21,10:30:00,5864.08,5864.08,5864.08,5864.08,86
2005/1/21,10:31:00,5862.94,5862.94,5862.94,5862.94,56
2005/1/21,10:32:00,5863.20,5863.20,5863.20,5863.20,61
2005/1/21,10:33:00,5863.87,5863.87,5863.87,5863.87,61
2005/1/21,10:34:00,5865.10,5865.10,5865.10,5865.10,86
2005/1/21,10:35:00,5864.93,5864.93,5864.93,5864.93,87
2005/1/21,10:36:00,5863.61,5863.61,5863.61,5863.61,81
2005/1/21,10:37:00,5864.19,5864.19,5864.19,5864.19,101
2005/1/21,10:38:00,5862.92,5862.92,5862.92,5862.92,86
2005/1/21,10:39:00,5866.18,5866.18,5866.18,5866.18,173
2005/1/21,10:40:00,5863.94,5863.94,5863.94,5863.94,77
2005/1/21,10:41:00,5863.73,5863.73,5863.73,5863.73,93
2005/1/21,10:42:00,5861.63,5861.63,5861.63,5861.63,154
2005/1/21,10:43:00,5859.20,5859.20,5859.20,5859.20,97
2005/1/21,10:44:00,5855.99,5855.99,5855.99,5855.99,123
2005/1/21,10:45:00,5855.90,5855.90,5855.90,5855.90,108
2005/1/21,10:46:00,5856.93,5856.93,5856.93,5856.93,175
2005/1/21,10:47:00,5854.27,5854.27,5854.27,5854.27,152
2005/1/21,10:48:00,5852.85,5852.85,5852.85,5852.85,145
2005/1/21,10:49:00,5851.97,5851.97,5851.97,5851.97,175
2005/1/21,10:50:00,5853.19,5853.19,5853.19,5853.19,170
2005/1/21,10:51:00,5852.59,5852.59,5852.59,5852.59,176
2005/1/21,10:52:00,5849.16,5849.16,5849.16,5849.16,176
2005/1/21,10:53:00,5854.06,5854.06,5854.06,5854.06,147
2005/1/21,10:54:00,5855.95,5855.95,5855.95,5855.95,134
2005/1/21,10:55:00,5846.95,5846.95,5846.95,5846.95,155
2005/1/21,10:56:00,5851.48,5851.48,5851.48,5851.48,108
2005/1/21,10:57:00,5852.02,5852.02,5852.02,5852.02,99
2005/1/21,10:58:00,5853.16,5853.16,5853.16,5853.16,102
2005/1/21,10:59:00,5855.42,5855.42,5855.42,5855.42,116
2005/1/21,11:00:00,5854.69,5854.69,5854.69,5854.69,86
2005/1/21,11:01:00,5853.27,5853.27,5853.27,5853.27,96
2005/1/21,11:02:00,5855.02,5855.02,5855.02,5855.02,140
2005/1/21,11:03:00,5857.52,5857.52,5857.52,5857.52,71
2005/1/21,11:04:00,5854.38,5854.38,5854.38,5854.38,96
2005/1/21,11:05:00,5855.33,5855.33,5855.33,5855.33,64
2005/1/21,11:06:00,5856.31,5856.31,5856.31,5856.31,90
2005/1/21,11:07:00,5855.34,5855.34,5855.34,5855.34,69
2005/1/21,11:08:00,5855.78,5855.78,5855.78,5855.78,75
2005/1/21,11:09:00,5856.24,5856.24,5856.24,5856.24,59
2005/1/21,11:10:00,5856.70,5856.70,5856.70,5856.70,69
2005/1/21,11:11:00,5856.05,5856.05,5856.05,5856.05,82
2005/1/21,11:12:00,5857.85,5857.85,5857.85,5857.85,72
2005/1/21,11:13:00,5857.53,5857.53,5857.53,5857.53,109
2005/1/21,11:14:00,5859.41,5859.41,5859.41,5859.41,52
2005/1/21,11:15:00,5858.15,5858.15,5858.15,5858.15,96
2005/1/21,11:16:00,5856.57,5856.57,5856.57,5856.57,98
2005/1/21,11:17:00,5859.90,5859.90,5859.90,5859.90,57
2005/1/21,11:18:00,5859.48,5859.48,5859.48,5859.48,71
2005/1/21,11:19:00,5862.62,5862.62,5862.62,5862.62,55
2005/1/21,11:20:00,5864.03,5864.03,5864.03,5864.03,60
2005/1/21,11:21:00,5859.70,5859.70,5859.70,5859.70,106
2005/1/21,11:22:00,5862.44,5862.44,5862.44,5862.44,67
2005/1/21,11:23:00,5860.21,5860.21,5860.21,5860.21,187
2005/1/21,11:24:00,5857.93,5857.93,5857.93,5857.93,71
2005/1/21,11:25:00,5857.57,5857.57,5857.57,5857.57,84
2005/1/21,11:26:00,5856.32,5856.32,5856.32,5856.32,55
2005/1/21,11:27:00,5855.53,5855.53,5855.53,5855.53,107
2005/1/21,11:28:00,5858.33,5858.33,5858.33,5858.33,87
2005/1/21,11:29:00,5859.08,5859.08,5859.08,5859.08,92
2005/1/21,11:30:00,5855.75,5855.75,5855.75,5855.75,62
2005/1/21,11:31:00,5856.05,5856.05,5856.05,5856.05,75
2005/1/21,11:32:00,5856.99,5856.99,5856.99,5856.99,49
2005/1/21,11:33:00,5854.39,5854.39,5854.39,5854.39,131
2005/1/21,11:34:00,5856.03,5856.03,5856.03,5856.03,70
2005/1/21,11:35:00,5857.00,5857.00,5857.00,5857.00,105
2005/1/21,11:36:00,5857.69,5857.69,5857.69,5857.69,74
2005/1/21,11:37:00,5854.89,5854.89,5854.89,5854.89,76
2005/1/21,11:38:00,5853.10,5853.10,5853.10,5853.10,58
2005/1/21,11:39:00,5857.25,5857.25,5857.25,5857.25,79
2005/1/21,11:40:00,5857.82,5857.82,5857.82,5857.82,71
2005/1/21,11:41:00,5853.30,5853.30,5853.30,5853.30,104
2005/1/21,11:42:00,5850.78,5850.78,5850.78,5850.78,85
2005/1/21,11:43:00,5852.82,5852.82,5852.82,5852.82,162
2005/1/21,11:44:00,5852.30,5852.30,5852.30,5852.30,88
2005/1/21,11:45:00,5855.29,5855.29,5855.29,5855.29,143
2005/1/21,11:46:00,5852.05,5852.05,5852.05,5852.05,77
2005/1/21,11:47:00,5855.50,5855.50,5855.50,5855.50,83
2005/1/21,11:48:00,5855.44,5855.44,5855.44,5855.44,94
2005/1/21,11:49:00,5851.46,5851.46,5851.46,5851.46,83
2005/1/21,11:50:00,5855.10,5855.10,5855.10,5855.10,118
2005/1/21,11:51:00,5854.07,5854.07,5854.07,5854.07,99
2005/1/21,11:52:00,5854.41,5854.41,5854.41,5854.41,71
2005/1/21,11:53:00,5852.73,5852.73,5852.73,5852.73,123
2005/1/21,11:54:00,5853.25,5853.25,5853.25,5853.25,166
2005/1/21,11:55:00,5856.17,5856.17,5856.17,5856.17,165
2005/1/21,11:56:00,5858.35,5858.35,5858.35,5858.35,143
2005/1/21,11:57:00,5856.85,5856.85,5856.85,5856.85,125
2005/1/21,11:58:00,5860.43,5860.43,5860.43,5860.43,174
2005/1/21,11:59:00,5855.66,5855.66,5855.66,5855.66,202
2005/1/21,12:00:00,5859.29,5859.29,5859.29,5859.29,161
2005/1/21,12:01:00,5856.52,5856.52,5856.52,5856.52,116
2005/1/21,12:02:00,5861.97,5861.97,5861.97,5861.97,120
2005/1/21,12:03:00,5861.74,5861.74,5861.74,5861.74,104
2005/1/21,12:04:00,5864.26,5864.26,5864.26,5864.26,182
2005/1/21,12:05:00,5866.32,5866.32,5866.32,5866.32,207
2005/1/21,12:06:00,5867.14,5867.14,5867.14,5867.14,279
2005/1/21,12:07:00,5864.47,5864.47,5864.47,5864.47,210
2005/1/21,12:08:00,5868.33,5868.33,5868.33,5868.33,197
2005/1/21,12:09:00,5869.44,5869.44,5869.44,5869.44,172
2005/1/21,12:10:00,5867.25,5867.25,5867.25,5867.25,150
2005/1/21,12:11:00,5864.56,5864.56,5864.56,5864.56,113
2005/1/21,12:12:00,5867.12,5867.12,5867.12,5867.12,143
2005/1/21,12:13:00,5866.73,5866.73,5866.73,5866.73,95
2005/1/21,12:14:00,5865.87,5865.87,5865.87,5865.87,88
2005/1/21,12:15:00,5866.44,5866.44,5866.44,5866.44,94
2005/1/21,12:16:00,5866.05,5866.05,5866.05,5866.05,97
2005/1/21,12:17:00,5867.13,5867.13,5867.13,5867.13,100
2005/1/21,12:18:00,5864.47,5864.47,5864.47,5864.47,104
2005/1/21,12:19:00,5865.87,5865.87,5865.87,5865.87,82
2005/1/21,12:20:00,5865.69,5865.69,5865.69,5865.69,120
2005/1/21,12:21:00,5862.07,5862.07,5862.07,5862.07,98
2005/1/21,12:22:00,5864.41,5864.41,5864.41,5864.41,105
2005/1/21,12:23:00,5864.08,5864.08,5864.08,5864.08,114
2005/1/21,12:24:00,5864.85,5864.85,5864.85,5864.85,88
2005/1/21,12:25:00,5862.64,5862.64,5862.64,5862.64,94
2005/1/21,12:26:00,5864.54,5864.54,5864.54,5864.54,74
2005/1/21,12:27:00,5864.30,5864.30,5864.30,5864.30,67
2005/1/21,12:28:00,5866.77,5866.77,5866.77,5866.77,97
2005/1/21,12:29:00,5865.66,5865.66,5865.66,5865.66,106
2005/1/21,12:30:00,5869.04,5869.04,5869.04,5869.04,138
2005/1/21,12:31:00,5868.38,5868.38,5868.38,5868.38,94
2005/1/21,12:32:00,5867.50,5867.50,5867.50,5867.50,127
2005/1/21,12:33:00,5867.05,5867.05,5867.05,5867.05,86
2005/1/21,12:34:00,5869.73,5869.73,5869.73,5869.73,104
2005/1/21,12:35:00,5868.33,5868.33,5868.33,5868.33,102
2005/1/21,12:36:00,5867.09,5867.09,5867.09,5867.09,135
2005/1/21,12:37:00,5867.41,5867.41,5867.41,5867.41,90
2005/1/21,12:38:00,5864.57,5864.57,5864.57,5864.57,137
2005/1/21,12:39:00,5864.81,5864.81,5864.81,5864.81,76
2005/1/21,12:40:00,5866.33,5866.33,5866.33,5866.33,123
2005/1/21,12:41:00,5864.98,5864.98,5864.98,5864.98,111
2005/1/21,12:42:00,5864.57,5864.57,5864.57,5864.57,99
2005/1/21,12:43:00,5865.58,5865.58,5865.58,5865.58,86
2005/1/21,12:44:00,5861.58,5861.58,5861.58,5861.58,139
2005/1/21,12:45:00,5865.64,5865.64,5865.64,5865.64,154
2005/1/21,12:46:00,5863.42,5863.42,5863.42,5863.42,169
2005/1/21,12:47:00,5863.80,5863.80,5863.80,5863.80,180
2005/1/21,12:48:00,5864.84,5864.84,5864.84,5864.84,141
2005/1/21,12:49:00,5864.09,5864.09,5864.09,5864.09,199
2005/1/21,12:50:00,5867.62,5867.62,5867.62,5867.62,181
2005/1/21,12:51:00,5865.50,5865.50,5865.50,5865.50,112
2005/1/21,12:52:00,5865.50,5865.50,5865.50,5865.50,110
2005/1/21,12:53:00,5861.40,5861.40,5861.40,5861.40,99
2005/1/21,12:54:00,5862.76,5862.76,5862.76,5862.76,123
2005/1/21,12:55:00,5862.51,5862.51,5862.51,5862.51,120
2005/1/21,12:56:00,5860.20,5860.20,5860.20,5860.20,105
2005/1/21,12:57:00,5864.23,5864.23,5864.23,5864.23,98
2005/1/21,12:58:00,5862.61,5862.61,5862.61,5862.61,106
2005/1/21,12:59:00,5862.30,5862.30,5862.30,5862.30,185
2005/1/21,13:00:00,5862.38,5862.38,5862.38,5862.38,128
2005/1/21,13:01:00,5858.88,5858.88,5858.88,5858.88,106
2005/1/21,13:02:00,5860.56,5860.56,5860.56,5860.56,87
2005/1/21,13:03:00,5859.03,5859.03,5859.03,5859.03,208
2005/1/21,13:04:00,5859.08,5859.08,5859.08,5859.08,158
2005/1/21,13:05:00,5859.08,5859.08,5859.08,5859.08,150
2005/1/21,13:06:00,5862.25,5862.25,5862.25,5862.25,138
2005/1/21,13:07:00,5863.89,5863.89,5863.89,5863.89,156
2005/1/21,13:08:00,5865.67,5865.67,5865.67,5865.67,131
2005/1/21,13:09:00,5863.97,5863.97,5863.97,5863.97,201
2005/1/21,13:10:00,5863.62,5863.62,5863.62,5863.62,153
2005/1/21,13:11:00,5865.69,5865.69,5865.69,5865.69,192
2005/1/21,13:12:00,5862.29,5862.29,5862.29,5862.29,118
2005/1/21,13:13:00,5864.95,5864.95,5864.95,5864.95,140
2005/1/21,13:14:00,5864.10,5864.10,5864.10,5864.10,198
2005/1/21,13:15:00,5867.51,5867.51,5867.51,5867.51,170
2005/1/21,13:16:00,5861.22,5861.22,5861.22,5861.22,197
2005/1/21,13:17:00,5864.02,5864.02,5864.02,5864.02,217
2005/1/21,13:18:00,5860.55,5860.55,5860.55,5860.55,189
2005/1/21,13:19:00,5861.22,5861.22,5861.22,5861.22,239
2005/1/21,13:20:00,5863.34,5863.34,5863.34,5863.34,215
2005/1/21,13:21:00,5863.69,5863.69,5863.69,5863.69,304
2005/1/21,13:22:00,5862.74,5862.74,5862.74,5862.74,262
2005/1/21,13:23:00,5864.32,5864.32,5864.32,5864.32,259
2005/1/21,13:24:00,5858.88,5858.88,5858.88,5858.88,319
2005/1/21,13:25:00,5857.00,5857.00,5857.00,5857.00,369
2005/1/21,13:26:00,5857.00,5857.00,5857.00,5857.00,0
2005/1/21,13:27:00,5857.00,5857.00,5857.00,5857.00,0
2005/1/21,13:28:00,5857.00,5857.00,5857.00,5857.00,0
2005/1/21,13:29:00,5857.00,5857.00,5857.00,5857.00,0
2005/1/21,13:30:00,5848.91,5848.91,5848.91,5848.91,3529
2005/1/24,09:00:00,5848.91,5848.91,5848.91,5848.91,88
2005/1/24,09:01:00,5859.89,5859.89,5859.89,5859.89,1480
2005/1/24,09:02:00,5860.87,5860.87,5860.87,5860.87,322
2005/1/24,09:03:00,5862.62,5862.62,5862.62,5862.62,342
2005/1/24,09:04:00,5860.28,5860.28,5860.28,5860.28,328
2005/1/24,09:05:00,5859.81,5859.81,5859.81,5859.81,258
2005/1/24,09:06:00,5857.59,5857.59,5857.59,5857.59,309
2005/1/24,09:07:00,5856.96,5856.96,5856.96,5856.96,224
2005/1/24,09:08:00,5851.49,5851.49,5851.49,5851.49,257
2005/1/24,09:09:00,5849.69,5849.69,5849.69,5849.69,212
2005/1/24,09:10:00,5846.86,5846.86,5846.86,5846.86,213
2005/1/24,09:11:00,5848.71,5848.71,5848.71,5848.71,234
2005/1/24,09:12:00,5849.15,5849.15,5849.15,5849.15,251
2005/1/24,09:13:00,5847.04,5847.04,5847.04,5847.04,251
2005/1/24,09:14:00,5850.12,5850.12,5850.12,5850.12,162
2005/1/24,09:15:00,5847.01,5847.01,5847.01,5847.01,174
2005/1/24,09:16:00,5846.22,5846.22,5846.22,5846.22,171
2005/1/24,09:17:00,5844.78,5844.78,5844.78,5844.78,194
2005/1/24,09:18:00,5845.30,5845.30,5845.30,5845.30,183
2005/1/24,09:19:00,5848.38,5848.38,5848.38,5848.38,221
2005/1/24,09:20:00,5846.72,5846.72,5846.72,5846.72,259
2005/1/24,09:21:00,5842.04,5842.04,5842.04,5842.04,174
2005/1/24,09:22:00,5837.72,5837.72,5837.72,5837.72,189
2005/1/24,09:23:00,5837.60,5837.60,5837.60,5837.60,154
2005/1/24,09:24:00,5837.25,5837.25,5837.25,5837.25,227
2005/1/24,09:25:00,5832.28,5832.28,5832.28,5832.28,202
2005/1/24,09:26:00,5835.10,5835.10,5835.10,5835.10,224
2005/1/24,09:27:00,5835.94,5835.94,5835.94,5835.94,229
2005/1/24,09:28:00,5831.36,5831.36,5831.36,5831.36,287
2005/1/24,09:29:00,5832.92,5832.92,5832.92,5832.92,212
2005/1/24,09:30:00,5828.74,5828.74,5828.74,5828.74,199
2005/1/24,09:31:00,5829.83,5829.83,5829.83,5829.83,197
2005/1/24,09:32:00,5828.00,5828.00,5828.00,5828.00,242
2005/1/24,09:33:00,5826.01,5826.01,5826.01,5826.01,199
2005/1/24,09:34:00,5825.96,5825.96,5825.96,5825.96,232
2005/1/24,09:35:00,5824.05,5824.05,5824.05,5824.05,245
2005/1/24,09:36:00,5826.01,5826.01,5826.01,5826.01,293
2005/1/24,09:37:00,5822.06,5822.06,5822.06,5822.06,202
2005/1/24,09:38:00,5826.30,5826.30,5826.30,5826.30,165
2005/1/24,09:39:00,5823.13,5823.13,5823.13,5823.13,171
2005/1/24,09:40:00,5824.61,5824.61,5824.61,5824.61,148
2005/1/24,09:41:00,5827.02,5827.02,5827.02,5827.02,301
2005/1/24,09:42:00,5827.29,5827.29,5827.29,5827.29,271
2005/1/24,09:43:00,5827.29,5827.29,5827.29,5827.29,239
2005/1/24,09:44:00,5828.65,5828.65,5828.65,5828.65,184
2005/1/24,09:45:00,5830.32,5830.32,5830.32,5830.32,401
2005/1/24,09:46:00,5832.48,5832.48,5832.48,5832.48,148
2005/1/24,09:47:00,5834.61,5834.61,5834.61,5834.61,188
2005/1/24,09:48:00,5836.34,5836.34,5836.34,5836.34,199
2005/1/24,09:49:00,5834.66,5834.66,5834.66,5834.66,171
2005/1/24,09:50:00,5836.33,5836.33,5836.33,5836.33,120
2005/1/24,09:51:00,5835.60,5835.60,5835.60,5835.60,128
2005/1/24,09:52:00,5836.62,5836.62,5836.62,5836.62,165
2005/1/24,09:53:00,5835.86,5835.86,5835.86,5835.86,121
2005/1/24,09:54:00,5836.68,5836.68,5836.68,5836.68,104
2005/1/24,09:55:00,5834.82,5834.82,5834.82,5834.82,123
2005/1/24,09:56:00,5835.41,5835.41,5835.41,5835.41,106
2005/1/24,09:57:00,5838.08,5838.08,5838.08,5838.08,87
2005/1/24,09:58:00,5840.00,5840.00,5840.00,5840.00,106
2005/1/24,09:59:00,5839.08,5839.08,5839.08,5839.08,265
2005/1/24,10:00:00,5840.51,5840.51,5840.51,5840.51,154
2005/1/24,10:01:00,5843.47,5843.47,5843.47,5843.47,134
2005/1/24,10:02:00,5843.06,5843.06,5843.06,5843.06,150
2005/1/24,10:03:00,5842.62,5842.62,5842.62,5842.62,135
2005/1/24,10:04:00,5844.64,5844.64,5844.64,5844.64,112
2005/1/24,10:05:00,5838.80,5838.80,5838.80,5838.80,121
2005/1/24,10:06:00,5837.93,5837.93,5837.93,5837.93,175
2005/1/24,10:07:00,5840.03,5840.03,5840.03,5840.03,115
2005/1/24,10:08:00,5842.23,5842.23,5842.23,5842.23,126
2005/1/24,10:09:00,5839.79,5839.79,5839.79,5839.79,119
2005/1/24,10:10:00,5838.45,5838.45,5838.45,5838.45,98
2005/1/24,10:11:00,5839.97,5839.97,5839.97,5839.97,80
2005/1/24,10:12:00,5840.79,5840.79,5840.79,5840.79,84
2005/1/24,10:13:00,5845.53,5845.53,5845.53,5845.53,82
2005/1/24,10:14:00,5837.10,5837.10,5837.10,5837.10,84
2005/1/24,10:15:00,5840.74,5840.74,5840.74,5840.74,74
2005/1/24,10:16:00,5836.17,5836.17,5836.17,5836.17,71
2005/1/24,10:17:00,5838.14,5838.14,5838.14,5838.14,85
2005/1/24,10:18:00,5837.05,5837.05,5837.05,5837.05,93
2005/1/24,10:19:00,5834.82,5834.82,5834.82,5834.82,87
2005/1/24,10:20:00,5836.23,5836.23,5836.23,5836.23,91
2005/1/24,10:21:00,5834.67,5834.67,5834.67,5834.67,72
2005/1/24,10:22:00,5835.01,5835.01,5835.01,5835.01,151
2005/1/24,10:23:00,5838.29,5838.29,5838.29,5838.29,101
2005/1/24,10:24:00,5835.33,5835.33,5835.33,5835.33,125
2005/1/24,10:25:00,5837.19,5837.19,5837.19,5837.19,90
2005/1/24,10:26:00,5836.62,5836.62,5836.62,5836.62,75
2005/1/24,10:27:00,5837.61,5837.61,5837.61,5837.61,90
2005/1/24,10:28:00,5836.62,5836.62,5836.62,5836.62,79
2005/1/24,10:29:00,5834.87,5834.87,5834.87,5834.87,83
2005/1/24,10:30:00,5832.73,5832.73,5832.73,5832.73,86
2005/1/24,10:31:00,5832.12,5832.12,5832.12,5832.12,89
2005/1/24,10:32:00,5836.62,5836.62,5836.62,5836.62,106
2005/1/24,10:33:00,5836.47,5836.47,5836.47,5836.47,147
2005/1/24,10:34:00,5830.74,5830.74,5830.74,5830.74,88
2005/1/24,10:35:00,5830.22,5830.22,5830.22,5830.22,85
2005/1/24,10:36:00,5830.65,5830.65,5830.65,5830.65,83
2005/1/24,10:37:00,5830.80,5830.80,5830.80,5830.80,128
2005/1/24,10:38:00,5829.68,5829.68,5829.68,5829.68,106
2005/1/24,10:39:00,5827.62,5827.62,5827.62,5827.62,97
2005/1/24,10:40:00,5833.18,5833.18,5833.18,5833.18,105
2005/1/24,10:41:00,5829.53,5829.53,5829.53,5829.53,92
2005/1/24,10:42:00,5834.60,5834.60,5834.60,5834.60,94
2005/1/24,10:43:00,5834.00,5834.00,5834.00,5834.00,107
2005/1/24,10:44:00,5829.42,5829.42,5829.42,5829.42,87
2005/1/24,10:45:00,5830.68,5830.68,5830.68,5830.68,77
2005/1/24,10:46:00,5830.88,5830.88,5830.88,5830.88,76
2005/1/24,10:47:00,5830.21,5830.21,5830.21,5830.21,63
2005/1/24,10:48:00,5832.76,5832.76,5832.76,5832.76,79
2005/1/24,10:49:00,5831.58,5831.58,5831.58,5831.58,52
2005/1/24,10:50:00,5833.80,5833.80,5833.80,5833.80,78
2005/1/24,10:51:00,5830.76,5830.76,5830.76,5830.76,80
2005/1/24,10:52:00,5834.11,5834.11,5834.11,5834.11,59
2005/1/24,10:53:00,5832.29,5832.29,5832.29,5832.29,68
2005/1/24,10:54:00,5833.50,5833.50,5833.50,5833.50,78
2005/1/24,10:55:00,5833.85,5833.85,5833.85,5833.85,56
2005/1/24,10:56:00,5831.41,5831.41,5831.41,5831.41,91
2005/1/24,10:57:00,5830.96,5830.96,5830.96,5830.96,116
2005/1/24,10:58:00,5830.18,5830.18,5830.18,5830.18,132
2005/1/24,10:59:00,5832.11,5832.11,5832.11,5832.11,110
2005/1/24,11:00:00,5829.93,5829.93,5829.93,5829.93,110
2005/1/24,11:01:00,5828.63,5828.63,5828.63,5828.63,97
2005/1/24,11:02:00,5826.76,5826.76,5826.76,5826.76,84
2005/1/24,11:03:00,5828.38,5828.38,5828.38,5828.38,151
2005/1/24,11:04:00,5827.71,5827.71,5827.71,5827.71,88
2005/1/24,11:05:00,5824.89,5824.89,5824.89,5824.89,133
2005/1/24,11:06:00,5823.83,5823.83,5823.83,5823.83,211
2005/1/24,11:07:00,5827.58,5827.58,5827.58,5827.58,226
2005/1/24,11:08:00,5822.97,5822.97,5822.97,5822.97,261
2005/1/24,11:09:00,5824.31,5824.31,5824.31,5824.31,163
2005/1/24,11:10:00,5822.09,5822.09,5822.09,5822.09,162
2005/1/24,11:11:00,5820.73,5820.73,5820.73,5820.73,209
2005/1/24,11:12:00,5820.42,5820.42,5820.42,5820.42,188
2005/1/24,11:13:00,5818.33,5818.33,5818.33,5818.33,149
2005/1/24,11:14:00,5816.29,5816.29,5816.29,5816.29,133
2005/1/24,11:15:00,5818.20,5818.20,5818.20,5818.20,175
2005/1/24,11:16:00,5816.11,5816.11,5816.11,5816.11,201
2005/1/24,11:17:00,5815.18,5815.18,5815.18,5815.18,220
2005/1/24,11:18:00,5814.76,5814.76,5814.76,5814.76,163
2005/1/24,11:19:00,5813.44,5813.44,5813.44,5813.44,178
2005/1/24,11:20:00,5816.96,5816.96,5816.96,5816.96,175
2005/1/24,11:21:00,5816.73,5816.73,5816.73,5816.73,132
2005/1/24,11:22:00,5812.33,5812.33,5812.33,5812.33,134
2005/1/24,11:23:00,5817.25,5817.25,5817.25,5817.25,104
2005/1/24,11:24:00,5812.41,5812.41,5812.41,5812.41,116
2005/1/24,11:25:00,5813.19,5813.19,5813.19,5813.19,102
2005/1/24,11:26:00,5812.43,5812.43,5812.43,5812.43,136
2005/1/24,11:27:00,5815.28,5815.28,5815.28,5815.28,99
2005/1/24,11:28:00,5816.93,5816.93,5816.93,5816.93,83
2005/1/24,11:29:00,5815.87,5815.87,5815.87,5815.87,109
2005/1/24,11:30:00,5813.35,5813.35,5813.35,5813.35,101
2005/1/24,11:31:00,5811.57,5811.57,5811.57,5811.57,116
2005/1/24,11:32:00,5815.13,5815.13,5815.13,5815.13,153
2005/1/24,11:33:00,5815.64,5815.64,5815.64,5815.64,147
2005/1/24,11:34:00,5813.19,5813.19,5813.19,5813.19,116
2005/1/24,11:35:00,5812.95,5812.95,5812.95,5812.95,102
2005/1/24,11:36:00,5808.29,5808.29,5808.29,5808.29,82
2005/1/24,11:37:00,5807.69,5807.69,5807.69,5807.69,152
2005/1/24,11:38:00,5803.34,5803.34,5803.34,5803.34,217
2005/1/24,11:39:00,5803.46,5803.46,5803.46,5803.46,203
2005/1/24,11:40:00,5803.11,5803.11,5803.11,5803.11,318
2005/1/24,11:41:00,5798.65,5798.65,5798.65,5798.65,329
2005/1/24,11:42:00,5794.68,5794.68,5794.68,5794.68,415
2005/1/24,11:43:00,5786.58,5786.58,5786.58,5786.58,451
2005/1/24,11:44:00,5789.01,5789.01,5789.01,5789.01,498
2005/1/24,11:45:00,5784.71,5784.71,5784.71,5784.71,359
2005/1/24,11:46:00,5791.14,5791.14,5791.14,5791.14,309
2005/1/24,11:47:00,5789.47,5789.47,5789.47,5789.47,351
2005/1/24,11:48:00,5792.13,5792.13,5792.13,5792.13,190
2005/1/24,11:49:00,5793.49,5793.49,5793.49,5793.49,248
2005/1/24,11:50:00,5795.26,5795.26,5795.26,5795.26,229
2005/1/24,11:51:00,5795.84,5795.84,5795.84,5795.84,176
2005/1/24,11:52:00,5794.69,5794.69,5794.69,5794.69,151
2005/1/24,11:53:00,5795.29,5795.29,5795.29,5795.29,88
2005/1/24,11:54:00,5797.29,5797.29,5797.29,5797.29,125
2005/1/24,11:55:00,5794.79,5794.79,5794.79,5794.79,84
2005/1/24,11:56:00,5797.02,5797.02,5797.02,5797.02,104
2005/1/24,11:57:00,5795.54,5795.54,5795.54,5795.54,155
2005/1/24,11:58:00,5796.63,5796.63,5796.63,5796.63,127
2005/1/24,11:59:00,5796.09,5796.09,5796.09,5796.09,132
2005/1/24,12:00:00,5797.97,5797.97,5797.97,5797.97,133
2005/1/24,12:01:00,5796.37,5796.37,5796.37,5796.37,121
2005/1/24,12:02:00,5795.94,5795.94,5795.94,5795.94,106
2005/1/24,12:03:00,5795.65,5795.65,5795.65,5795.65,86
2005/1/24,12:04:00,5794.74,5794.74,5794.74,5794.74,104
2005/1/24,12:05:00,5797.99,5797.99,5797.99,5797.99,89
2005/1/24,12:06:00,5797.65,5797.65,5797.65,5797.65,120
2005/1/24,12:07:00,5797.44,5797.44,5797.44,5797.44,93
2005/1/24,12:08:00,5795.82,5795.82,5795.82,5795.82,77
2005/1/24,12:09:00,5795.71,5795.71,5795.71,5795.71,66
2005/1/24,12:10:00,5797.32,5797.32,5797.32,5797.32,95
2005/1/24,12:11:00,5799.11,5799.11,5799.11,5799.11,75
2005/1/24,12:12:00,5793.49,5793.49,5793.49,5793.49,86
2005/1/24,12:13:00,5790.39,5790.39,5790.39,5790.39,111
2005/1/24,12:14:00,5788.04,5788.04,5788.04,5788.04,99
2005/1/24,12:15:00,5787.08,5787.08,5787.08,5787.08,164
2005/1/24,12:16:00,5787.91,5787.91,5787.91,5787.91,141
2005/1/24,12:17:00,5786.34,5786.34,5786.34,5786.34,187
2005/1/24,12:18:00,5788.57,5788.57,5788.57,5788.57,150
2005/1/24,12:19:00,5785.49,5785.49,5785.49,5785.49,142
2005/1/24,12:20:00,5786.80,5786.80,5786.80,5786.80,134
2005/1/24,12:21:00,5782.35,5782.35,5782.35,5782.35,170
2005/1/24,12:22:00,5782.15,5782.15,5782.15,5782.15,211
2005/1/24,12:23:00,5786.74,5786.74,5786.74,5786.74,212
2005/1/24,12:24:00,5785.45,5785.45,5785.45,5785.45,223
2005/1/24,12:25:00,5780.61,5780.61,5780.61,5780.61,212
2005/1/24,12:26:00,5785.22,5785.22,5785.22,5785.22,227
2005/1/24,12:27:00,5777.96,5777.96,5777.96,5777.96,296
2005/1/24,12:28:00,5776.57,5776.57,5776.57,5776.57,172
2005/1/24,12:29:00,5782.83,5782.83,5782.83,5782.83,222
2005/1/24,12:30:00,5782.46,5782.46,5782.46,5782.46,182
2005/1/24,12:31:00,5779.60,5779.60,5779.60,5779.60,258
2005/1/24,12:32:00,5776.02,5776.02,5776.02,5776.02,133
2005/1/24,12:33:00,5781.58,5781.58,5781.58,5781.58,164
2005/1/24,12:34:00,5777.72,5777.72,5777.72,5777.72,134
2005/1/24,12:35:00,5779.65,5779.65,5779.65,5779.65,127
2005/1/24,12:36:00,5783.63,5783.63,5783.63,5783.63,170
2005/1/24,12:37:00,5785.30,5785.30,5785.30,5785.30,168
2005/1/24,12:38:00,5783.35,5783.35,5783.35,5783.35,121
2005/1/24,12:39:00,5785.16,5785.16,5785.16,5785.16,118
2005/1/24,12:40:00,5786.31,5786.31,5786.31,5786.31,132
2005/1/24,12:41:00,5783.15,5783.15,5783.15,5783.15,143
2005/1/24,12:42:00,5785.64,5785.64,5785.64,5785.64,169
2005/1/24,12:43:00,5780.53,5780.53,5780.53,5780.53,107
2005/1/24,12:44:00,5785.61,5785.61,5785.61,5785.61,107
2005/1/24,12:45:00,5782.77,5782.77,5782.77,5782.77,142
2005/1/24,12:46:00,5782.77,5782.77,5782.77,5782.77,90
2005/1/24,12:47:00,5778.12,5778.12,5778.12,5778.12,92
2005/1/24,12:48:00,5779.29,5779.29,5779.29,5779.29,98
2005/1/24,12:49:00,5779.74,5779.74,5779.74,5779.74,138
2005/1/24,12:50:00,5775.50,5775.50,5775.50,5775.50,175
2005/1/24,12:51:00,5773.23,5773.23,5773.23,5773.23,328
2005/1/24,12:52:00,5774.16,5774.16,5774.16,5774.16,276
2005/1/24,12:53:00,5775.55,5775.55,5775.55,5775.55,295
2005/1/24,12:54:00,5771.26,5771.26,5771.26,5771.26,245
2005/1/24,12:55:00,5767.50,5767.50,5767.50,5767.50,197
2005/1/24,12:56:00,5769.25,5769.25,5769.25,5769.25,223
2005/1/24,12:57:00,5763.84,5763.84,5763.84,5763.84,312
2005/1/24,12:58:00,5766.00,5766.00,5766.00,5766.00,289
2005/1/24,12:59:00,5768.87,5768.87,5768.87,5768.87,233
2005/1/24,13:00:00,5764.52,5764.52,5764.52,5764.52,186
2005/1/24,13:01:00,5769.47,5769.47,5769.47,5769.47,186
2005/1/24,13:02:00,5772.01,5772.01,5772.01,5772.01,161
2005/1/24,13:03:00,5774.84,5774.84,5774.84,5774.84,195
2005/1/24,13:04:00,5775.58,5775.58,5775.58,5775.58,149
2005/1/24,13:05:00,5776.34,5776.34,5776.34,5776.34,148
2005/1/24,13:06:00,5778.74,5778.74,5778.74,5778.74,151
2005/1/24,13:07:00,5782.44,5782.44,5782.44,5782.44,133
2005/1/24,13:08:00,5778.95,5778.95,5778.95,5778.95,159
2005/1/24,13:09:00,5781.69,5781.69,5781.69,5781.69,183
2005/1/24,13:10:00,5784.81,5784.81,5784.81,5784.81,118
2005/1/24,13:11:00,5780.36,5780.36,5780.36,5780.36,149
2005/1/24,13:12:00,5780.86,5780.86,5780.86,5780.86,133
2005/1/24,13:13:00,5784.30,5784.30,5784.30,5784.30,164
2005/1/24,13:14:00,5783.95,5783.95,5783.95,5783.95,134
2005/1/24,13:15:00,5780.80,5780.80,5780.80,5780.80,127
2005/1/24,13:16:00,5779.39,5779.39,5779.39,5779.39,132
2005/1/24,13:17:00,5782.54,5782.54,5782.54,5782.54,143
2005/1/24,13:18:00,5781.56,5781.56,5781.56,5781.56,167
2005/1/24,13:19:00,5782.68,5782.68,5782.68,5782.68,170
2005/1/24,13:20:00,5783.18,5783.18,5783.18,5783.18,187
2005/1/24,13:21:00,5778.92,5778.92,5778.92,5778.92,181
2005/1/24,13:22:00,5779.60,5779.60,5779.60,5779.60,193
2005/1/24,13:23:00,5778.87,5778.87,5778.87,5778.87,259
2005/1/24,13:24:00,5777.14,5777.14,5777.14,5777.14,287
2005/1/24,13:25:00,5774.75,5774.75,5774.75,5774.75,247
2005/1/24,13:26:00,5774.75,5774.75,5774.75,5774.75,0
2005/1/24,13:27:00,5774.75,5774.75,5774.75,5774.75,0
2005/1/24,13:28:00,5774.75,5774.75,5774.75,5774.75,0
2005/1/24,13:29:00,5774.75,5774.75,5774.75,5774.75,0
2005/1/24,13:30:00,5771.48,5771.48,5771.48,5771.48,2616
2005/1/25,09:00:00,5771.48,5771.48,5771.48,5771.48,61
2005/1/25,09:01:00,5759.21,5759.21,5759.21,5759.21,1260
2005/1/25,09:02:00,5768.57,5768.57,5768.57,5768.57,435
2005/1/25,09:03:00,5773.48,5773.48,5773.48,5773.48,335
2005/1/25,09:04:00,5778.03,5778.03,5778.03,5778.03,380
2005/1/25,09:05:00,5782.62,5782.62,5782.62,5782.62,377
2005/1/25,09:06:00,5789.06,5789.06,5789.06,5789.06,389
2005/1/25,09:07:00,5791.49,5791.49,5791.49,5791.49,395
2005/1/25,09:08:00,5789.35,5789.35,5789.35,5789.35,368
2005/1/25,09:09:00,5791.93,5791.93,5791.93,5791.93,312
2005/1/25,09:10:00,5790.91,5790.91,5790.91,5790.91,308
2005/1/25,09:11:00,5793.50,5793.50,5793.50,5793.50,323
2005/1/25,09:12:00,5794.17,5794.17,5794.17,5794.17,237
2005/1/25,09:13:00,5795.06,5795.06,5795.06,5795.06,326
2005/1/25,09:14:00,5796.18,5796.18,5796.18,5796.18,256
2005/1/25,09:15:00,5796.04,5796.04,5796.04,5796.04,253
2005/1/25,09:16:00,5796.00,5796.00,5796.00,5796.00,336
2005/1/25,09:17:00,5792.49,5792.49,5792.49,5792.49,296
2005/1/25,09:18:00,5795.18,5795.18,5795.18,5795.18,261
2005/1/25,09:19:00,5792.64,5792.64,5792.64,5792.64,257
2005/1/25,09:20:00,5789.51,5789.51,5789.51,5789.51,191
2005/1/25,09:21:00,5787.26,5787.26,5787.26,5787.26,207
2005/1/25,09:22:00,5787.39,5787.39,5787.39,5787.39,303
2005/1/25,09:23:00,5782.97,5782.97,5782.97,5782.97,253
2005/1/25,09:24:00,5784.86,5784.86,5784.86,5784.86,198
2005/1/25,09:25:00,5778.39,5778.39,5778.39,5778.39,262
2005/1/25,09:26:00,5778.54,5778.54,5778.54,5778.54,289
2005/1/25,09:27:00,5775.36,5775.36,5775.36,5775.36,302
2005/1/25,09:28:00,5775.37,5775.37,5775.37,5775.37,287
2005/1/25,09:29:00,5772.50,5772.50,5772.50,5772.50,323
2005/1/25,09:30:00,5770.52,5770.52,5770.52,5770.52,324
2005/1/25,09:31:00,5766.00,5766.00,5766.00,5766.00,317
2005/1/25,09:32:00,5765.38,5765.38,5765.38,5765.38,236
2005/1/25,09:33:00,5765.74,5765.74,5765.74,5765.74,222
2005/1/25,09:34:00,5768.53,5768.53,5768.53,5768.53,240
2005/1/25,09:35:00,5767.54,5767.54,5767.54,5767.54,177
2005/1/25,09:36:00,5766.37,5766.37,5766.37,5766.37,188
2005/1/25,09:37:00,5773.57,5773.57,5773.57,5773.57,138
2005/1/25,09:38:00,5771.99,5771.99,5771.99,5771.99,118
2005/1/25,09:39:00,5772.41,5772.41,5772.41,5772.41,187
2005/1/25,09:40:00,5773.67,5773.67,5773.67,5773.67,146
2005/1/25,09:41:00,5773.82,5773.82,5773.82,5773.82,138
2005/1/25,09:42:00,5774.63,5774.63,5774.63,5774.63,128
2005/1/25,09:43:00,5777.75,5777.75,5777.75,5777.75,135
2005/1/25,09:44:00,5777.02,5777.02,5777.02,5777.02,102
2005/1/25,09:45:00,5774.78,5774.78,5774.78,5774.78,117
2005/1/25,09:46:00,5776.32,5776.32,5776.32,5776.32,126
2005/1/25,09:47:00,5774.12,5774.12,5774.12,5774.12,122
2005/1/25,09:48:00,5773.61,5773.61,5773.61,5773.61,163
2005/1/25,09:49:00,5776.74,5776.74,5776.74,5776.74,125
2005/1/25,09:50:00,5777.32,5777.32,5777.32,5777.32,116
2005/1/25,09:51:00,5779.25,5779.25,5779.25,5779.25,94
2005/1/25,09:52:00,5779.12,5779.12,5779.12,5779.12,147
2005/1/25,09:53:00,5778.75,5778.75,5778.75,5778.75,91
2005/1/25,09:54:00,5778.40,5778.40,5778.40,5778.40,112
2005/1/25,09:55:00,5778.40,5778.40,5778.40,5778.40,96
2005/1/25,09:56:00,5775.92,5775.92,5775.92,5775.92,98
2005/1/25,09:57:00,5780.13,5780.13,5780.13,5780.13,145
2005/1/25,09:58:00,5781.76,5781.76,5781.76,5781.76,127
2005/1/25,09:59:00,5781.90,5781.90,5781.90,5781.90,163
2005/1/25,10:00:00,5785.47,5785.47,5785.47,5785.47,179
2005/1/25,10:01:00,5784.69,5784.69,5784.69,5784.69,199
2005/1/25,10:02:00,5785.71,5785.71,5785.71,5785.71,226
2005/1/25,10:03:00,5791.61,5791.61,5791.61,5791.61,188
2005/1/25,10:04:00,5792.62,5792.62,5792.62,5792.62,188
2005/1/25,10:05:00,5792.26,5792.26,5792.26,5792.26,207
2005/1/25,10:06:00,5796.85,5796.85,5796.85,5796.85,146
2005/1/25,10:07:00,5795.08,5795.08,5795.08,5795.08,107
2005/1/25,10:08:00,5795.45,5795.45,5795.45,5795.45,147
2005/1/25,10:09:00,5793.99,5793.99,5793.99,5793.99,140
2005/1/25,10:10:00,5791.96,5791.96,5791.96,5791.96,107
2005/1/25,10:11:00,5788.29,5788.29,5788.29,5788.29,168
2005/1/25,10:12:00,5791.77,5791.77,5791.77,5791.77,102
2005/1/25,10:13:00,5788.85,5788.85,5788.85,5788.85,124
2005/1/25,10:14:00,5787.55,5787.55,5787.55,5787.55,139
2005/1/25,10:15:00,5788.58,5788.58,5788.58,5788.58,121
2005/1/25,10:16:00,5786.35,5786.35,5786.35,5786.35,141
2005/1/25,10:17:00,5785.02,5785.02,5785.02,5785.02,77
2005/1/25,10:18:00,5784.39,5784.39,5784.39,5784.39,82
2005/1/25,10:19:00,5783.75,5783.75,5783.75,5783.75,96
2005/1/25,10:20:00,5782.14,5782.14,5782.14,5782.14,89
2005/1/25,10:21:00,5785.39,5785.39,5785.39,5785.39,70
2005/1/25,10:22:00,5785.77,5785.77,5785.77,5785.77,68
2005/1/25,10:23:00,5786.23,5786.23,5786.23,5786.23,71
2005/1/25,10:24:00,5788.83,5788.83,5788.83,5788.83,109
2005/1/25,10:25:00,5788.63,5788.63,5788.63,5788.63,113
2005/1/25,10:26:00,5786.30,5786.30,5786.30,5786.30,92
2005/1/25,10:27:00,5787.76,5787.76,5787.76,5787.76,88
2005/1/25,10:28:00,5785.37,5785.37,5785.37,5785.37,93
2005/1/25,10:29:00,5785.16,5785.16,5785.16,5785.16,66
2005/1/25,10:30:00,5784.80,5784.80,5784.80,5784.80,69
2005/1/25,10:31:00,5782.64,5782.64,5782.64,5782.64,76
2005/1/25,10:32:00,5784.28,5784.28,5784.28,5784.28,85
2005/1/25,10:33:00,5783.17,5783.17,5783.17,5783.17,102
2005/1/25,10:34:00,5788.28,5788.28,5788.28,5788.28,132
2005/1/25,10:35:00,5786.08,5786.08,5786.08,5786.08,124
2005/1/25,10:36:00,5785.42,5785.42,5785.42,5785.42,109
2005/1/25,10:37:00,5787.09,5787.09,5787.09,5787.09,122
2005/1/25,10:38:00,5785.37,5785.37,5785.37,5785.37,121
2005/1/25,10:39:00,5788.04,5788.04,5788.04,5788.04,126
2005/1/25,10:40:00,5788.50,5788.50,5788.50,5788.50,120
2005/1/25,10:41:00,5784.59,5784.59,5784.59,5784.59,96
2005/1/25,10:42:00,5782.23,5782.23,5782.23,5782.23,144
2005/1/25,10:43:00,5784.29,5784.29,5784.29,5784.29,105
2005/1/25,10:44:00,5783.12,5783.12,5783.12,5783.12,79
2005/1/25,10:45:00,5784.44,5784.44,5784.44,5784.44,149
2005/1/25,10:46:00,5784.61,5784.61,5784.61,5784.61,92
2005/1/25,10:47:00,5782.61,5782.61,5782.61,5782.61,94
2005/1/25,10:48:00,5780.95,5780.95,5780.95,5780.95,82
2005/1/25,10:49:00,5783.85,5783.85,5783.85,5783.85,95
2005/1/25,10:50:00,5782.10,5782.10,5782.10,5782.10,128
2005/1/25,10:51:00,5778.44,5778.44,5778.44,5778.44,87
2005/1/25,10:52:00,5778.11,5778.11,5778.11,5778.11,120
2005/1/25,10:53:00,5776.57,5776.57,5776.57,5776.57,84
2005/1/25,10:54:00,5776.57,5776.57,5776.57,5776.57,104
2005/1/25,10:55:00,5775.47,5775.47,5775.47,5775.47,117
2005/1/25,10:56:00,5774.35,5774.35,5774.35,5774.35,114
2005/1/25,10:57:00,5775.66,5775.66,5775.66,5775.66,168
2005/1/25,10:58:00,5773.70,5773.70,5773.70,5773.70,129
2005/1/25,10:59:00,5774.73,5774.73,5774.73,5774.73,122
2005/1/25,11:00:00,5773.91,5773.91,5773.91,5773.91,107
2005/1/25,11:01:00,5775.21,5775.21,5775.21,5775.21,93
2005/1/25,11:02:00,5777.47,5777.47,5777.47,5777.47,103
2005/1/25,11:03:00,5776.02,5776.02,5776.02,5776.02,76
2005/1/25,11:04:00,5776.35,5776.35,5776.35,5776.35,89
2005/1/25,11:05:00,5778.58,5778.58,5778.58,5778.58,133
2005/1/25,11:06:00,5780.49,5780.49,5780.49,5780.49,101
2005/1/25,11:07:00,5779.53,5779.53,5779.53,5779.53,112
2005/1/25,11:08:00,5780.62,5780.62,5780.62,5780.62,82
2005/1/25,11:09:00,5780.88,5780.88,5780.88,5780.88,147
2005/1/25,11:10:00,5779.73,5779.73,5779.73,5779.73,81
2005/1/25,11:11:00,5777.56,5777.56,5777.56,5777.56,58
2005/1/25,11:12:00,5781.01,5781.01,5781.01,5781.01,90
2005/1/25,11:13:00,5778.14,5778.14,5778.14,5778.14,78
2005/1/25,11:14:00,5779.09,5779.09,5779.09,5779.09,83
2005/1/25,11:15:00,5776.27,5776.27,5776.27,5776.27,100
2005/1/25,11:16:00,5773.43,5773.43,5773.43,5773.43,149
2005/1/25,11:17:00,5774.03,5774.03,5774.03,5774.03,113
2005/1/25,11:18:00,5773.01,5773.01,5773.01,5773.01,139
2005/1/25,11:19:00,5772.87,5772.87,5772.87,5772.87,128
2005/1/25,11:20:00,5773.29,5773.29,5773.29,5773.29,173
2005/1/25,11:21:00,5770.95,5770.95,5770.95,5770.95,140
2005/1/25,11:22:00,5771.25,5771.25,5771.25,5771.25,145
2005/1/25,11:23:00,5771.38,5771.38,5771.38,5771.38,202
2005/1/25,11:24:00,5765.23,5765.23,5765.23,5765.23,191
2005/1/25,11:25:00,5767.73,5767.73,5767.73,5767.73,181
2005/1/25,11:26:00,5761.96,5761.96,5761.96,5761.96,240
2005/1/25,11:27:00,5762.15,5762.15,5762.15,5762.15,344
2005/1/25,11:28:00,5760.57,5760.57,5760.57,5760.57,249
2005/1/25,11:29:00,5759.44,5759.44,5759.44,5759.44,184
2005/1/25,11:30:00,5756.75,5756.75,5756.75,5756.75,237
2005/1/25,11:31:00,5757.17,5757.17,5757.17,5757.17,232
2005/1/25,11:32:00,5756.08,5756.08,5756.08,5756.08,154
2005/1/25,11:33:00,5756.16,5756.16,5756.16,5756.16,193
2005/1/25,11:34:00,5759.39,5759.39,5759.39,5759.39,263
2005/1/25,11:35:00,5759.50,5759.50,5759.50,5759.50,200
2005/1/25,11:36:00,5755.98,5755.98,5755.98,5755.98,183
2005/1/25,11:37:00,5755.01,5755.01,5755.01,5755.01,203
2005/1/25,11:38:00,5757.26,5757.26,5757.26,5757.26,152
2005/1/25,11:39:00,5755.47,5755.47,5755.47,5755.47,113
2005/1/25,11:40:00,5753.40,5753.40,5753.40,5753.40,133
2005/1/25,11:41:00,5754.46,5754.46,5754.46,5754.46,111
2005/1/25,11:42:00,5754.95,5754.95,5754.95,5754.95,141
2005/1/25,11:43:00,5757.58,5757.58,5757.58,5757.58,126
2005/1/25,11:44:00,5758.67,5758.67,5758.67,5758.67,115
2005/1/25,11:45:00,5762.93,5762.93,5762.93,5762.93,140
2005/1/25,11:46:00,5760.52,5760.52,5760.52,5760.52,100
2005/1/25,11:47:00,5760.28,5760.28,5760.28,5760.28,165
2005/1/25,11:48:00,5761.33,5761.33,5761.33,5761.33,138
2005/1/25,11:49:00,5759.60,5759.60,5759.60,5759.60,134
2005/1/25,11:50:00,5757.92,5757.92,5757.92,5757.92,116
2005/1/25,11:51:00,5763.03,5763.03,5763.03,5763.03,139
2005/1/25,11:52:00,5757.71,5757.71,5757.71,5757.71,124
2005/1/25,11:53:00,5760.59,5760.59,5760.59,5760.59,117
2005/1/25,11:54:00,5759.71,5759.71,5759.71,5759.71,132
2005/1/25,11:55:00,5759.37,5759.37,5759.37,5759.37,116
2005/1/25,11:56:00,5758.86,5758.86,5758.86,5758.86,110
2005/1/25,11:57:00,5759.47,5759.47,5759.47,5759.47,98
2005/1/25,11:58:00,5757.14,5757.14,5757.14,5757.14,151
2005/1/25,11:59:00,5756.52,5756.52,5756.52,5756.52,136
2005/1/25,12:00:00,5759.14,5759.14,5759.14,5759.14,124
2005/1/25,12:01:00,5756.80,5756.80,5756.80,5756.80,123
2005/1/25,12:02:00,5755.28,5755.28,5755.28,5755.28,161
2005/1/25,12:03:00,5753.24,5753.24,5753.24,5753.24,106
2005/1/25,12:04:00,5752.84,5752.84,5752.84,5752.84,132
2005/1/25,12:05:00,5749.50,5749.50,5749.50,5749.50,154
2005/1/25,12:06:00,5750.26,5750.26,5750.26,5750.26,272
2005/1/25,12:07:00,5747.26,5747.26,5747.26,5747.26,247
2005/1/25,12:08:00,5745.86,5745.86,5745.86,5745.86,250
2005/1/25,12:09:00,5744.02,5744.02,5744.02,5744.02,207
2005/1/25,12:10:00,5746.80,5746.80,5746.80,5746.80,246
2005/1/25,12:11:00,5742.07,5742.07,5742.07,5742.07,170
2005/1/25,12:12:00,5742.53,5742.53,5742.53,5742.53,226
2005/1/25,12:13:00,5741.13,5741.13,5741.13,5741.13,195
2005/1/25,12:14:00,5743.81,5743.81,5743.81,5743.81,173
2005/1/25,12:15:00,5740.18,5740.18,5740.18,5740.18,191
2005/1/25,12:16:00,5738.70,5738.70,5738.70,5738.70,256
2005/1/25,12:17:00,5738.07,5738.07,5738.07,5738.07,187
2005/1/25,12:18:00,5736.44,5736.44,5736.44,5736.44,255
2005/1/25,12:19:00,5739.08,5739.08,5739.08,5739.08,279
2005/1/25,12:20:00,5736.89,5736.89,5736.89,5736.89,221
2005/1/25,12:21:00,5736.08,5736.08,5736.08,5736.08,247
2005/1/25,12:22:00,5734.87,5734.87,5734.87,5734.87,199
2005/1/25,12:23:00,5735.17,5735.17,5735.17,5735.17,189
2005/1/25,12:24:00,5736.50,5736.50,5736.50,5736.50,181
2005/1/25,12:25:00,5735.11,5735.11,5735.11,5735.11,143
2005/1/25,12:26:00,5736.24,5736.24,5736.24,5736.24,169
2005/1/25,12:27:00,5738.21,5738.21,5738.21,5738.21,161
2005/1/25,12:28:00,5738.97,5738.97,5738.97,5738.97,154
2005/1/25,12:29:00,5741.30,5741.30,5741.30,5741.30,125
2005/1/25,12:30:00,5743.26,5743.26,5743.26,5743.26,129
2005/1/25,12:31:00,5741.13,5741.13,5741.13,5741.13,147
2005/1/25,12:32:00,5744.92,5744.92,5744.92,5744.92,178
2005/1/25,12:33:00,5745.61,5745.61,5745.61,5745.61,157
2005/1/25,12:34:00,5747.78,5747.78,5747.78,5747.78,154
2005/1/25,12:35:00,5750.07,5750.07,5750.07,5750.07,136
2005/1/25,12:36:00,5754.66,5754.66,5754.66,5754.66,140
2005/1/25,12:37:00,5753.04,5753.04,5753.04,5753.04,131
2005/1/25,12:38:00,5752.76,5752.76,5752.76,5752.76,147
2005/1/25,12:39:00,5756.54,5756.54,5756.54,5756.54,130
2005/1/25,12:40:00,5757.57,5757.57,5757.57,5757.57,159
2005/1/25,12:41:00,5756.90,5756.90,5756.90,5756.90,181
2005/1/25,12:42:00,5758.53,5758.53,5758.53,5758.53,125
2005/1/25,12:43:00,5757.71,5757.71,5757.71,5757.71,106
2005/1/25,12:44:00,5757.79,5757.79,5757.79,5757.79,158
2005/1/25,12:45:00,5760.71,5760.71,5760.71,5760.71,117
2005/1/25,12:46:00,5755.00,5755.00,5755.00,5755.00,91
2005/1/25,12:47:00,5757.41,5757.41,5757.41,5757.41,129
2005/1/25,12:48:00,5759.54,5759.54,5759.54,5759.54,111
2005/1/25,12:49:00,5757.62,5757.62,5757.62,5757.62,92
2005/1/25,12:50:00,5752.80,5752.80,5752.80,5752.80,78
2005/1/25,12:51:00,5753.36,5753.36,5753.36,5753.36,90
2005/1/25,12:52:00,5756.51,5756.51,5756.51,5756.51,113
2005/1/25,12:53:00,5761.74,5761.74,5761.74,5761.74,97
2005/1/25,12:54:00,5757.81,5757.81,5757.81,5757.81,130
2005/1/25,12:55:00,5763.57,5763.57,5763.57,5763.57,222
2005/1/25,12:56:00,5760.62,5760.62,5760.62,5760.62,150
2005/1/25,12:57:00,5765.10,5765.10,5765.10,5765.10,144
2005/1/25,12:58:00,5769.06,5769.06,5769.06,5769.06,121
2005/1/25,12:59:00,5766.39,5766.39,5766.39,5766.39,154
2005/1/25,13:00:00,5762.11,5762.11,5762.11,5762.11,176
2005/1/25,13:01:00,5767.25,5767.25,5767.25,5767.25,165
2005/1/25,13:02:00,5764.51,5764.51,5764.51,5764.51,153
2005/1/25,13:03:00,5766.02,5766.02,5766.02,5766.02,175
2005/1/25,13:04:00,5764.83,5764.83,5764.83,5764.83,114
2005/1/25,13:05:00,5764.56,5764.56,5764.56,5764.56,121
2005/1/25,13:06:00,5765.58,5765.58,5765.58,5765.58,122
2005/1/25,13:07:00,5765.10,5765.10,5765.10,5765.10,162
2005/1/25,13:08:00,5763.89,5763.89,5763.89,5763.89,152
2005/1/25,13:09:00,5766.20,5766.20,5766.20,5766.20,171
2005/1/25,13:10:00,5766.10,5766.10,5766.10,5766.10,147
2005/1/25,13:11:00,5762.67,5762.67,5762.67,5762.67,135
2005/1/25,13:12:00,5767.07,5767.07,5767.07,5767.07,116
2005/1/25,13:13:00,5765.13,5765.13,5765.13,5765.13,140
2005/1/25,13:14:00,5769.20,5769.20,5769.20,5769.20,190
2005/1/25,13:15:00,5769.10,5769.10,5769.10,5769.10,151
2005/1/25,13:16:00,5768.86,5768.86,5768.86,5768.86,185
2005/1/25,13:17:00,5766.71,5766.71,5766.71,5766.71,137
2005/1/25,13:18:00,5770.35,5770.35,5770.35,5770.35,185
2005/1/25,13:19:00,5772.84,5772.84,5772.84,5772.84,187
2005/1/25,13:20:00,5773.93,5773.93,5773.93,5773.93,222
2005/1/25,13:21:00,5769.68,5769.68,5769.68,5769.68,272
2005/1/25,13:22:00,5773.75,5773.75,5773.75,5773.75,270
2005/1/25,13:23:00,5770.60,5770.60,5770.60,5770.60,258
2005/1/25,13:24:00,5775.54,5775.54,5775.54,5775.54,305
2005/1/25,13:25:00,5776.70,5776.70,5776.70,5776.70,336
2005/1/25,13:26:00,5776.70,5776.70,5776.70,5776.70,0
2005/1/25,13:27:00,5776.70,5776.70,5776.70,5776.70,0
2005/1/25,13:28:00,5776.70,5776.70,5776.70,5776.70,0
2005/1/25,13:29:00,5776.70,5776.70,5776.70,5776.70,0
2005/1/25,13:30:00,5782.75,5782.75,5782.75,5782.75,2663
2005/1/26,09:00:00,5782.75,5782.75,5782.75,5782.75,90
2005/1/26,09:01:00,5815.48,5815.48,5815.48,5815.48,1312
2005/1/26,09:02:00,5818.19,5818.19,5818.19,5818.19,466
2005/1/26,09:03:00,5820.78,5820.78,5820.78,5820.78,515
2005/1/26,09:04:00,5821.50,5821.50,5821.50,5821.50,522
2005/1/26,09:05:00,5821.32,5821.32,5821.32,5821.32,386
2005/1/26,09:06:00,5816.65,5816.65,5816.65,5816.65,373
2005/1/26,09:07:00,5815.09,5815.09,5815.09,5815.09,362
2005/1/26,09:08:00,5812.12,5812.12,5812.12,5812.12,278
2005/1/26,09:09:00,5811.47,5811.47,5811.47,5811.47,261
2005/1/26,09:10:00,5813.59,5813.59,5813.59,5813.59,239
2005/1/26,09:11:00,5815.86,5815.86,5815.86,5815.86,235
2005/1/26,09:12:00,5817.15,5817.15,5817.15,5817.15,368
2005/1/26,09:13:00,5821.87,5821.87,5821.87,5821.87,313
2005/1/26,09:14:00,5825.19,5825.19,5825.19,5825.19,340
2005/1/26,09:15:00,5828.06,5828.06,5828.06,5828.06,311
2005/1/26,09:16:00,5829.28,5829.28,5829.28,5829.28,369
2005/1/26,09:17:00,5834.44,5834.44,5834.44,5834.44,286
2005/1/26,09:18:00,5835.30,5835.30,5835.30,5835.30,370
2005/1/26,09:19:00,5834.26,5834.26,5834.26,5834.26,328
2005/1/26,09:20:00,5834.12,5834.12,5834.12,5834.12,311
2005/1/26,09:21:00,5833.16,5833.16,5833.16,5833.16,241
2005/1/26,09:22:00,5832.63,5832.63,5832.63,5832.63,283
2005/1/26,09:23:00,5830.65,5830.65,5830.65,5830.65,271
2005/1/26,09:24:00,5826.17,5826.17,5826.17,5826.17,255
2005/1/26,09:25:00,5826.54,5826.54,5826.54,5826.54,317
2005/1/26,09:26:00,5826.78,5826.78,5826.78,5826.78,199
2005/1/26,09:27:00,5823.59,5823.59,5823.59,5823.59,222
2005/1/26,09:28:00,5825.60,5825.60,5825.60,5825.60,164
2005/1/26,09:29:00,5827.38,5827.38,5827.38,5827.38,168
2005/1/26,09:30:00,5826.13,5826.13,5826.13,5826.13,169
2005/1/26,09:31:00,5826.77,5826.77,5826.77,5826.77,151
2005/1/26,09:32:00,5831.01,5831.01,5831.01,5831.01,148
2005/1/26,09:33:00,5826.87,5826.87,5826.87,5826.87,156
2005/1/26,09:34:00,5824.71,5824.71,5824.71,5824.71,122
2005/1/26,09:35:00,5825.06,5825.06,5825.06,5825.06,117
2005/1/26,09:36:00,5824.83,5824.83,5824.83,5824.83,151
2005/1/26,09:37:00,5822.06,5822.06,5822.06,5822.06,269
2005/1/26,09:38:00,5821.61,5821.61,5821.61,5821.61,264
2005/1/26,09:39:00,5821.18,5821.18,5821.18,5821.18,175
2005/1/26,09:40:00,5819.52,5819.52,5819.52,5819.52,199
2005/1/26,09:41:00,5820.27,5820.27,5820.27,5820.27,161
2005/1/26,09:42:00,5815.59,5815.59,5815.59,5815.59,132
2005/1/26,09:43:00,5813.36,5813.36,5813.36,5813.36,147
2005/1/26,09:44:00,5814.36,5814.36,5814.36,5814.36,170
2005/1/26,09:45:00,5813.04,5813.04,5813.04,5813.04,217
2005/1/26,09:46:00,5811.09,5811.09,5811.09,5811.09,147
2005/1/26,09:47:00,5810.79,5810.79,5810.79,5810.79,196
2005/1/26,09:48:00,5810.14,5810.14,5810.14,5810.14,158
2005/1/26,09:49:00,5811.80,5811.80,5811.80,5811.80,154
2005/1/26,09:50:00,5815.51,5815.51,5815.51,5815.51,145
2005/1/26,09:51:00,5814.91,5814.91,5814.91,5814.91,146
2005/1/26,09:52:00,5815.32,5815.32,5815.32,5815.32,101
2005/1/26,09:53:00,5816.88,5816.88,5816.88,5816.88,97
2005/1/26,09:54:00,5815.84,5815.84,5815.84,5815.84,151
2005/1/26,09:55:00,5817.83,5817.83,5817.83,5817.83,129
2005/1/26,09:56:00,5822.40,5822.40,5822.40,5822.40,104
2005/1/26,09:57:00,5822.68,5822.68,5822.68,5822.68,124
2005/1/26,09:58:00,5820.00,5820.00,5820.00,5820.00,177
2005/1/26,09:59:00,5824.16,5824.16,5824.16,5824.16,229
2005/1/26,10:00:00,5825.72,5825.72,5825.72,5825.72,216
2005/1/26,10:01:00,5827.50,5827.50,5827.50,5827.50,178
2005/1/26,10:02:00,5828.83,5828.83,5828.83,5828.83,250
2005/1/26,10:03:00,5833.86,5833.86,5833.86,5833.86,250
2005/1/26,10:04:00,5836.09,5836.09,5836.09,5836.09,325
2005/1/26,10:05:00,5836.78,5836.78,5836.78,5836.78,216
2005/1/26,10:06:00,5835.73,5835.73,5835.73,5835.73,213
2005/1/26,10:07:00,5834.97,5834.97,5834.97,5834.97,191
2005/1/26,10:08:00,5833.00,5833.00,5833.00,5833.00,149
2005/1/26,10:09:00,5833.92,5833.92,5833.92,5833.92,114
2005/1/26,10:10:00,5833.88,5833.88,5833.88,5833.88,114
2005/1/26,10:11:00,5835.65,5835.65,5835.65,5835.65,121
2005/1/26,10:12:00,5836.17,5836.17,5836.17,5836.17,93
2005/1/26,10:13:00,5835.03,5835.03,5835.03,5835.03,125
2005/1/26,10:14:00,5833.25,5833.25,5833.25,5833.25,159
2005/1/26,10:15:00,5832.91,5832.91,5832.91,5832.91,145
2005/1/26,10:16:00,5833.75,5833.75,5833.75,5833.75,149
2005/1/26,10:17:00,5831.56,5831.56,5831.56,5831.56,157
2005/1/26,10:18:00,5833.54,5833.54,5833.54,5833.54,107
2005/1/26,10:19:00,5833.84,5833.84,5833.84,5833.84,141
2005/1/26,10:20:00,5834.79,5834.79,5834.79,5834.79,89
2005/1/26,10:21:00,5835.08,5835.08,5835.08,5835.08,102
2005/1/26,10:22:00,5830.83,5830.83,5830.83,5830.83,89
2005/1/26,10:23:00,5831.65,5831.65,5831.65,5831.65,71
2005/1/26,10:24:00,5828.23,5828.23,5828.23,5828.23,94
2005/1/26,10:25:00,5826.68,5826.68,5826.68,5826.68,146
2005/1/26,10:26:00,5825.53,5825.53,5825.53,5825.53,82
2005/1/26,10:27:00,5827.61,5827.61,5827.61,5827.61,116
2005/1/26,10:28:00,5824.89,5824.89,5824.89,5824.89,152
2005/1/26,10:29:00,5826.24,5826.24,5826.24,5826.24,111
2005/1/26,10:30:00,5826.78,5826.78,5826.78,5826.78,122
2005/1/26,10:31:00,5825.91,5825.91,5825.91,5825.91,133
2005/1/26,10:32:00,5827.15,5827.15,5827.15,5827.15,103
2005/1/26,10:33:00,5827.28,5827.28,5827.28,5827.28,71
2005/1/26,10:34:00,5825.76,5825.76,5825.76,5825.76,89
2005/1/26,10:35:00,5829.08,5829.08,5829.08,5829.08,90
2005/1/26,10:36:00,5825.40,5825.40,5825.40,5825.40,78
2005/1/26,10:37:00,5824.85,5824.85,5824.85,5824.85,92
2005/1/26,10:38:00,5827.36,5827.36,5827.36,5827.36,156
2005/1/26,10:39:00,5825.01,5825.01,5825.01,5825.01,125
2005/1/26,10:40:00,5825.29,5825.29,5825.29,5825.29,92
2005/1/26,10:41:00,5823.85,5823.85,5823.85,5823.85,123
2005/1/26,10:42:00,5824.28,5824.28,5824.28,5824.28,119
2005/1/26,10:43:00,5824.48,5824.48,5824.48,5824.48,96
2005/1/26,10:44:00,5822.52,5822.52,5822.52,5822.52,126
2005/1/26,10:45:00,5824.22,5824.22,5824.22,5824.22,85
2005/1/26,10:46:00,5822.57,5822.57,5822.57,5822.57,70
2005/1/26,10:47:00,5823.09,5823.09,5823.09,5823.09,71
2005/1/26,10:48:00,5823.52,5823.52,5823.52,5823.52,60
2005/1/26,10:49:00,5823.78,5823.78,5823.78,5823.78,82
2005/1/26,10:50:00,5823.85,5823.85,5823.85,5823.85,101
2005/1/26,10:51:00,5822.72,5822.72,5822.72,5822.72,83
2005/1/26,10:52:00,5825.97,5825.97,5825.97,5825.97,74
2005/1/26,10:53:00,5826.31,5826.31,5826.31,5826.31,71
2005/1/26,10:54:00,5827.21,5827.21,5827.21,5827.21,71
2005/1/26,10:55:00,5829.36,5829.36,5829.36,5829.36,88
2005/1/26,10:56:00,5821.58,5821.58,5821.58,5821.58,101
2005/1/26,10:57:00,5827.38,5827.38,5827.38,5827.38,88
2005/1/26,10:58:00,5829.72,5829.72,5829.72,5829.72,110
2005/1/26,10:59:00,5825.80,5825.80,5825.80,5825.80,76
2005/1/26,11:00:00,5824.88,5824.88,5824.88,5824.88,61
2005/1/26,11:01:00,5828.90,5828.90,5828.90,5828.90,65
2005/1/26,11:02:00,5827.30,5827.30,5827.30,5827.30,66
2005/1/26,11:03:00,5825.58,5825.58,5825.58,5825.58,56
2005/1/26,11:04:00,5824.98,5824.98,5824.98,5824.98,66
2005/1/26,11:05:00,5823.01,5823.01,5823.01,5823.01,100
2005/1/26,11:06:00,5822.97,5822.97,5822.97,5822.97,138
2005/1/26,11:07:00,5823.07,5823.07,5823.07,5823.07,77
2005/1/26,11:08:00,5826.28,5826.28,5826.28,5826.28,87
2005/1/26,11:09:00,5822.10,5822.10,5822.10,5822.10,102
2005/1/26,11:10:00,5820.62,5820.62,5820.62,5820.62,86
2005/1/26,11:11:00,5820.69,5820.69,5820.69,5820.69,64
2005/1/26,11:12:00,5823.01,5823.01,5823.01,5823.01,82
2005/1/26,11:13:00,5823.32,5823.32,5823.32,5823.32,96
2005/1/26,11:14:00,5823.76,5823.76,5823.76,5823.76,85
2005/1/26,11:15:00,5823.16,5823.16,5823.16,5823.16,103
2005/1/26,11:16:00,5822.50,5822.50,5822.50,5822.50,70
2005/1/26,11:17:00,5821.19,5821.19,5821.19,5821.19,63
2005/1/26,11:18:00,5824.87,5824.87,5824.87,5824.87,59
2005/1/26,11:19:00,5823.87,5823.87,5823.87,5823.87,97
2005/1/26,11:20:00,5824.86,5824.86,5824.86,5824.86,128
2005/1/26,11:21:00,5824.75,5824.75,5824.75,5824.75,177
2005/1/26,11:22:00,5830.64,5830.64,5830.64,5830.64,131
2005/1/26,11:23:00,5829.50,5829.50,5829.50,5829.50,160
2005/1/26,11:24:00,5834.26,5834.26,5834.26,5834.26,211
2005/1/26,11:25:00,5839.25,5839.25,5839.25,5839.25,238
2005/1/26,11:26:00,5836.45,5836.45,5836.45,5836.45,271
2005/1/26,11:27:00,5840.26,5840.26,5840.26,5840.26,299
2005/1/26,11:28:00,5842.45,5842.45,5842.45,5842.45,341
2005/1/26,11:29:00,5842.23,5842.23,5842.23,5842.23,303
2005/1/26,11:30:00,5840.27,5840.27,5840.27,5840.27,194
2005/1/26,11:31:00,5839.63,5839.63,5839.63,5839.63,202
2005/1/26,11:32:00,5838.89,5838.89,5838.89,5838.89,148
2005/1/26,11:33:00,5843.37,5843.37,5843.37,5843.37,202
2005/1/26,11:34:00,5840.26,5840.26,5840.26,5840.26,192
2005/1/26,11:35:00,5837.08,5837.08,5837.08,5837.08,131
2005/1/26,11:36:00,5838.21,5838.21,5838.21,5838.21,157
2005/1/26,11:37:00,5835.00,5835.00,5835.00,5835.00,100
2005/1/26,11:38:00,5834.41,5834.41,5834.41,5834.41,102
2005/1/26,11:39:00,5836.42,5836.42,5836.42,5836.42,105
2005/1/26,11:40:00,5835.96,5835.96,5835.96,5835.96,81
2005/1/26,11:41:00,5836.30,5836.30,5836.30,5836.30,77
2005/1/26,11:42:00,5837.13,5837.13,5837.13,5837.13,110
2005/1/26,11:43:00,5834.78,5834.78,5834.78,5834.78,87
2005/1/26,11:44:00,5830.68,5830.68,5830.68,5830.68,70
2005/1/26,11:45:00,5835.42,5835.42,5835.42,5835.42,69
2005/1/26,11:46:00,5833.54,5833.54,5833.54,5833.54,126
2005/1/26,11:47:00,5834.75,5834.75,5834.75,5834.75,85
2005/1/26,11:48:00,5836.92,5836.92,5836.92,5836.92,69
2005/1/26,11:49:00,5836.10,5836.10,5836.10,5836.10,71
2005/1/26,11:50:00,5834.50,5834.50,5834.50,5834.50,106
2005/1/26,11:51:00,5834.88,5834.88,5834.88,5834.88,105
2005/1/26,11:52:00,5837.11,5837.11,5837.11,5837.11,154
2005/1/26,11:53:00,5837.48,5837.48,5837.48,5837.48,153
2005/1/26,11:54:00,5839.99,5839.99,5839.99,5839.99,127
2005/1/26,11:55:00,5838.29,5838.29,5838.29,5838.29,151
2005/1/26,11:56:00,5838.19,5838.19,5838.19,5838.19,152
2005/1/26,11:57:00,5837.99,5837.99,5837.99,5837.99,101
2005/1/26,11:58:00,5835.74,5835.74,5835.74,5835.74,167
2005/1/26,11:59:00,5840.01,5840.01,5840.01,5840.01,205
2005/1/26,12:00:00,5842.87,5842.87,5842.87,5842.87,255
2005/1/26,12:01:00,5846.19,5846.19,5846.19,5846.19,213
2005/1/26,12:02:00,5844.44,5844.44,5844.44,5844.44,180
2005/1/26,12:03:00,5842.80,5842.80,5842.80,5842.80,288
2005/1/26,12:04:00,5843.15,5843.15,5843.15,5843.15,126
2005/1/26,12:05:00,5843.71,5843.71,5843.71,5843.71,159
2005/1/26,12:06:00,5847.41,5847.41,5847.41,5847.41,102
2005/1/26,12:07:00,5844.32,5844.32,5844.32,5844.32,188
2005/1/26,12:08:00,5844.04,5844.04,5844.04,5844.04,133
2005/1/26,12:09:00,5844.68,5844.68,5844.68,5844.68,113
2005/1/26,12:10:00,5843.38,5843.38,5843.38,5843.38,122
2005/1/26,12:11:00,5846.12,5846.12,5846.12,5846.12,99
2005/1/26,12:12:00,5846.00,5846.00,5846.00,5846.00,192
2005/1/26,12:13:00,5843.58,5843.58,5843.58,5843.58,116
2005/1/26,12:14:00,5844.46,5844.46,5844.46,5844.46,113
2005/1/26,12:15:00,5843.68,5843.68,5843.68,5843.68,130
2005/1/26,12:16:00,5847.02,5847.02,5847.02,5847.02,151
2005/1/26,12:17:00,5844.16,5844.16,5844.16,5844.16,113
2005/1/26,12:18:00,5843.80,5843.80,5843.80,5843.80,112
2005/1/26,12:19:00,5844.91,5844.91,5844.91,5844.91,85
2005/1/26,12:20:00,5845.95,5845.95,5845.95,5845.95,112
2005/1/26,12:21:00,5844.93,5844.93,5844.93,5844.93,90
2005/1/26,12:22:00,5843.88,5843.88,5843.88,5843.88,88
2005/1/26,12:23:00,5841.65,5841.65,5841.65,5841.65,80
2005/1/26,12:24:00,5844.33,5844.33,5844.33,5844.33,94
2005/1/26,12:25:00,5842.48,5842.48,5842.48,5842.48,104
2005/1/26,12:26:00,5841.71,5841.71,5841.71,5841.71,99
2005/1/26,12:27:00,5837.95,5837.95,5837.95,5837.95,123
2005/1/26,12:28:00,5843.11,5843.11,5843.11,5843.11,105
2005/1/26,12:29:00,5845.19,5845.19,5845.19,5845.19,111
2005/1/26,12:30:00,5841.16,5841.16,5841.16,5841.16,72
2005/1/26,12:31:00,5841.08,5841.08,5841.08,5841.08,107
2005/1/26,12:32:00,5841.94,5841.94,5841.94,5841.94,99
2005/1/26,12:33:00,5840.53,5840.53,5840.53,5840.53,116
2005/1/26,12:34:00,5842.40,5842.40,5842.40,5842.40,114
2005/1/26,12:35:00,5842.48,5842.48,5842.48,5842.48,62
2005/1/26,12:36:00,5841.47,5841.47,5841.47,5841.47,91
2005/1/26,12:37:00,5843.21,5843.21,5843.21,5843.21,94
2005/1/26,12:38:00,5842.58,5842.58,5842.58,5842.58,72
2005/1/26,12:39:00,5836.63,5836.63,5836.63,5836.63,78
2005/1/26,12:40:00,5841.99,5841.99,5841.99,5841.99,93
2005/1/26,12:41:00,5840.04,5840.04,5840.04,5840.04,140
2005/1/26,12:42:00,5838.78,5838.78,5838.78,5838.78,131
2005/1/26,12:43:00,5839.57,5839.57,5839.57,5839.57,144
2005/1/26,12:44:00,5840.59,5840.59,5840.59,5840.59,90
2005/1/26,12:45:00,5842.74,5842.74,5842.74,5842.74,77
2005/1/26,12:46:00,5841.43,5841.43,5841.43,5841.43,84
2005/1/26,12:47:00,5841.02,5841.02,5841.02,5841.02,131
2005/1/26,12:48:00,5843.12,5843.12,5843.12,5843.12,141
2005/1/26,12:49:00,5840.25,5840.25,5840.25,5840.25,93
2005/1/26,12:50:00,5840.17,5840.17,5840.17,5840.17,96
2005/1/26,12:51:00,5839.75,5839.75,5839.75,5839.75,96
2005/1/26,12:52:00,5841.80,5841.80,5841.80,5841.80,109
2005/1/26,12:53:00,5842.96,5842.96,5842.96,5842.96,79
2005/1/26,12:54:00,5842.34,5842.34,5842.34,5842.34,92
2005/1/26,12:55:00,5845.43,5845.43,5845.43,5845.43,136
2005/1/26,12:56:00,5843.95,5843.95,5843.95,5843.95,104
2005/1/26,12:57:00,5844.93,5844.93,5844.93,5844.93,116
2005/1/26,12:58:00,5841.74,5841.74,5841.74,5841.74,100
2005/1/26,12:59:00,5841.70,5841.70,5841.70,5841.70,134
2005/1/26,13:00:00,5843.44,5843.44,5843.44,5843.44,130
2005/1/26,13:01:00,5840.74,5840.74,5840.74,5840.74,73
2005/1/26,13:02:00,5841.19,5841.19,5841.19,5841.19,70
2005/1/26,13:03:00,5842.86,5842.86,5842.86,5842.86,182
2005/1/26,13:04:00,5842.84,5842.84,5842.84,5842.84,134
2005/1/26,13:05:00,5842.92,5842.92,5842.92,5842.92,185
2005/1/26,13:06:00,5839.41,5839.41,5839.41,5839.41,136
2005/1/26,13:07:00,5842.86,5842.86,5842.86,5842.86,162
2005/1/26,13:08:00,5837.86,5837.86,5837.86,5837.86,169
2005/1/26,13:09:00,5835.95,5835.95,5835.95,5835.95,158
2005/1/26,13:10:00,5834.55,5834.55,5834.55,5834.55,110
2005/1/26,13:11:00,5836.37,5836.37,5836.37,5836.37,150
2005/1/26,13:12:00,5834.07,5834.07,5834.07,5834.07,126
2005/1/26,13:13:00,5837.44,5837.44,5837.44,5837.44,144
2005/1/26,13:14:00,5837.76,5837.76,5837.76,5837.76,163
2005/1/26,13:15:00,5838.16,5838.16,5838.16,5838.16,164
2005/1/26,13:16:00,5837.51,5837.51,5837.51,5837.51,172
2005/1/26,13:17:00,5833.86,5833.86,5833.86,5833.86,167
2005/1/26,13:18:00,5835.30,5835.30,5835.30,5835.30,184
2005/1/26,13:19:00,5835.27,5835.27,5835.27,5835.27,145
2005/1/26,13:20:00,5834.96,5834.96,5834.96,5834.96,159
2005/1/26,13:21:00,5835.75,5835.75,5835.75,5835.75,263
2005/1/26,13:22:00,5837.50,5837.50,5837.50,5837.50,415
2005/1/26,13:23:00,5841.43,5841.43,5841.43,5841.43,375
2005/1/26,13:24:00,5839.05,5839.05,5839.05,5839.05,338
2005/1/26,13:25:00,5837.94,5837.94,5837.94,5837.94,303
2005/1/26,13:26:00,5837.94,5837.94,5837.94,5837.94,0
2005/1/26,13:27:00,5837.94,5837.94,5837.94,5837.94,0
2005/1/26,13:28:00,5837.94,5837.94,5837.94,5837.94,0
2005/1/26,13:29:00,5837.94,5837.94,5837.94,5837.94,0
2005/1/26,13:30:00,5835.37,5835.37,5835.37,5835.37,3352
2005/1/27,09:00:00,5835.37,5835.37,5835.37,5835.37,54
2005/1/27,09:01:00,5849.23,5849.23,5849.23,5849.23,1458
2005/1/27,09:02:00,5853.86,5853.86,5853.86,5853.86,449
2005/1/27,09:03:00,5852.80,5852.80,5852.80,5852.80,450
2005/1/27,09:04:00,5855.58,5855.58,5855.58,5855.58,402
2005/1/27,09:05:00,5854.36,5854.36,5854.36,5854.36,455
2005/1/27,09:06:00,5853.93,5853.93,5853.93,5853.93,414
2005/1/27,09:07:00,5849.64,5849.64,5849.64,5849.64,396
2005/1/27,09:08:00,5846.44,5846.44,5846.44,5846.44,348
2005/1/27,09:09:00,5842.20,5842.20,5842.20,5842.20,329
2005/1/27,09:10:00,5840.26,5840.26,5840.26,5840.26,354
2005/1/27,09:11:00,5840.40,5840.40,5840.40,5840.40,379
2005/1/27,09:12:00,5841.22,5841.22,5841.22,5841.22,392
2005/1/27,09:13:00,5845.06,5845.06,5845.06,5845.06,391
2005/1/27,09:14:00,5844.90,5844.90,5844.90,5844.90,498
2005/1/27,09:15:00,5847.77,5847.77,5847.77,5847.77,421
2005/1/27,09:16:00,5848.67,5848.67,5848.67,5848.67,355
2005/1/27,09:17:00,5847.43,5847.43,5847.43,5847.43,280
2005/1/27,09:18:00,5843.92,5843.92,5843.92,5843.92,250
2005/1/27,09:19:00,5840.59,5840.59,5840.59,5840.59,281
2005/1/27,09:20:00,5841.75,5841.75,5841.75,5841.75,327
2005/1/27,09:21:00,5842.41,5842.41,5842.41,5842.41,238
2005/1/27,09:22:00,5835.10,5835.10,5835.10,5835.10,238
2005/1/27,09:23:00,5835.08,5835.08,5835.08,5835.08,233
2005/1/27,09:24:00,5837.83,5837.83,5837.83,5837.83,346
2005/1/27,09:25:00,5841.70,5841.70,5841.70,5841.70,262
2005/1/27,09:26:00,5835.61,5835.61,5835.61,5835.61,234
2005/1/27,09:27:00,5836.53,5836.53,5836.53,5836.53,283
2005/1/27,09:28:00,5836.79,5836.79,5836.79,5836.79,233
2005/1/27,09:29:00,5835.84,5835.84,5835.84,5835.84,266
2005/1/27,09:30:00,5835.26,5835.26,5835.26,5835.26,246
2005/1/27,09:31:00,5835.16,5835.16,5835.16,5835.16,162
2005/1/27,09:32:00,5837.04,5837.04,5837.04,5837.04,180
2005/1/27,09:33:00,5834.32,5834.32,5834.32,5834.32,188
2005/1/27,09:34:00,5830.70,5830.70,5830.70,5830.70,238
2005/1/27,09:35:00,5833.21,5833.21,5833.21,5833.21,290
2005/1/27,09:36:00,5832.96,5832.96,5832.96,5832.96,156
2005/1/27,09:37:00,5826.94,5826.94,5826.94,5826.94,221
2005/1/27,09:38:00,5825.55,5825.55,5825.55,5825.55,170
2005/1/27,09:39:00,5827.82,5827.82,5827.82,5827.82,174
2005/1/27,09:40:00,5827.12,5827.12,5827.12,5827.12,163
2005/1/27,09:41:00,5826.63,5826.63,5826.63,5826.63,190
2005/1/27,09:42:00,5831.45,5831.45,5831.45,5831.45,171
2005/1/27,09:43:00,5827.83,5827.83,5827.83,5827.83,181
2005/1/27,09:44:00,5828.44,5828.44,5828.44,5828.44,116
2005/1/27,09:45:00,5827.83,5827.83,5827.83,5827.83,141
2005/1/27,09:46:00,5828.33,5828.33,5828.33,5828.33,180
2005/1/27,09:47:00,5826.42,5826.42,5826.42,5826.42,137
2005/1/27,09:48:00,5832.49,5832.49,5832.49,5832.49,76
2005/1/27,09:49:00,5828.94,5828.94,5828.94,5828.94,212
2005/1/27,09:50:00,5828.21,5828.21,5828.21,5828.21,280
2005/1/27,09:51:00,5828.91,5828.91,5828.91,5828.91,213
2005/1/27,09:52:00,5830.35,5830.35,5830.35,5830.35,190
2005/1/27,09:53:00,5822.50,5822.50,5822.50,5822.50,206
2005/1/27,09:54:00,5826.11,5826.11,5826.11,5826.11,172
2005/1/27,09:55:00,5826.36,5826.36,5826.36,5826.36,135
2005/1/27,09:56:00,5823.86,5823.86,5823.86,5823.86,138
2005/1/27,09:57:00,5824.74,5824.74,5824.74,5824.74,116
2005/1/27,09:58:00,5821.93,5821.93,5821.93,5821.93,134
2005/1/27,09:59:00,5821.30,5821.30,5821.30,5821.30,125
2005/1/27,10:00:00,5821.58,5821.58,5821.58,5821.58,170
2005/1/27,10:01:00,5820.96,5820.96,5820.96,5820.96,126
2005/1/27,10:02:00,5824.60,5824.60,5824.60,5824.60,135
2005/1/27,10:03:00,5821.53,5821.53,5821.53,5821.53,129
2005/1/27,10:04:00,5821.45,5821.45,5821.45,5821.45,131
2005/1/27,10:05:00,5820.72,5820.72,5820.72,5820.72,136
2005/1/27,10:06:00,5822.04,5822.04,5822.04,5822.04,124
2005/1/27,10:07:00,5827.36,5827.36,5827.36,5827.36,108
2005/1/27,10:08:00,5822.60,5822.60,5822.60,5822.60,83
2005/1/27,10:09:00,5824.02,5824.02,5824.02,5824.02,148
2005/1/27,10:10:00,5823.95,5823.95,5823.95,5823.95,143
2005/1/27,10:11:00,5828.01,5828.01,5828.01,5828.01,132
2005/1/27,10:12:00,5828.05,5828.05,5828.05,5828.05,122
2005/1/27,10:13:00,5827.44,5827.44,5827.44,5827.44,159
2005/1/27,10:14:00,5826.56,5826.56,5826.56,5826.56,123
2005/1/27,10:15:00,5828.48,5828.48,5828.48,5828.48,125
2005/1/27,10:16:00,5829.77,5829.77,5829.77,5829.77,101
2005/1/27,10:17:00,5828.59,5828.59,5828.59,5828.59,89
2005/1/27,10:18:00,5827.31,5827.31,5827.31,5827.31,114
2005/1/27,10:19:00,5828.97,5828.97,5828.97,5828.97,103
2005/1/27,10:20:00,5829.94,5829.94,5829.94,5829.94,136
2005/1/27,10:21:00,5828.92,5828.92,5828.92,5828.92,139
2005/1/27,10:22:00,5831.65,5831.65,5831.65,5831.65,172
2005/1/27,10:23:00,5832.42,5832.42,5832.42,5832.42,124
2005/1/27,10:24:00,5833.46,5833.46,5833.46,5833.46,111
2005/1/27,10:25:00,5832.26,5832.26,5832.26,5832.26,101
2005/1/27,10:26:00,5835.94,5835.94,5835.94,5835.94,93
2005/1/27,10:27:00,5833.76,5833.76,5833.76,5833.76,124
2005/1/27,10:28:00,5833.45,5833.45,5833.45,5833.45,125
2005/1/27,10:29:00,5834.44,5834.44,5834.44,5834.44,113
2005/1/27,10:30:00,5833.98,5833.98,5833.98,5833.98,87
2005/1/27,10:31:00,5835.14,5835.14,5835.14,5835.14,87
2005/1/27,10:32:00,5835.12,5835.12,5835.12,5835.12,83
2005/1/27,10:33:00,5833.55,5833.55,5833.55,5833.55,86
2005/1/27,10:34:00,5833.09,5833.09,5833.09,5833.09,71
2005/1/27,10:35:00,5832.54,5832.54,5832.54,5832.54,72
2005/1/27,10:36:00,5837.85,5837.85,5837.85,5837.85,75
2005/1/27,10:37:00,5834.16,5834.16,5834.16,5834.16,97
2005/1/27,10:38:00,5837.51,5837.51,5837.51,5837.51,102
2005/1/27,10:39:00,5833.99,5833.99,5833.99,5833.99,102
2005/1/27,10:40:00,5833.61,5833.61,5833.61,5833.61,97
2005/1/27,10:41:00,5836.51,5836.51,5836.51,5836.51,105
2005/1/27,10:42:00,5838.26,5838.26,5838.26,5838.26,104
2005/1/27,10:43:00,5835.35,5835.35,5835.35,5835.35,121
2005/1/27,10:44:00,5836.62,5836.62,5836.62,5836.62,160
2005/1/27,10:45:00,5836.74,5836.74,5836.74,5836.74,123
2005/1/27,10:46:00,5838.11,5838.11,5838.11,5838.11,114
2005/1/27,10:47:00,5841.23,5841.23,5841.23,5841.23,116
2005/1/27,10:48:00,5839.17,5839.17,5839.17,5839.17,147
2005/1/27,10:49:00,5840.64,5840.64,5840.64,5840.64,134
2005/1/27,10:50:00,5840.30,5840.30,5840.30,5840.30,153
2005/1/27,10:51:00,5843.77,5843.77,5843.77,5843.77,140
2005/1/27,10:52:00,5844.52,5844.52,5844.52,5844.52,119
2005/1/27,10:53:00,5842.78,5842.78,5842.78,5842.78,148
2005/1/27,10:54:00,5842.05,5842.05,5842.05,5842.05,138
2005/1/27,10:55:00,5847.71,5847.71,5847.71,5847.71,244
2005/1/27,10:56:00,5851.08,5851.08,5851.08,5851.08,318
2005/1/27,10:57:00,5853.43,5853.43,5853.43,5853.43,334
2005/1/27,10:58:00,5859.70,5859.70,5859.70,5859.70,251
2005/1/27,10:59:00,5854.50,5854.50,5854.50,5854.50,299
2005/1/27,11:00:00,5855.06,5855.06,5855.06,5855.06,374
2005/1/27,11:01:00,5852.92,5852.92,5852.92,5852.92,391
2005/1/27,11:02:00,5852.35,5852.35,5852.35,5852.35,217
2005/1/27,11:03:00,5852.31,5852.31,5852.31,5852.31,215
2005/1/27,11:04:00,5850.84,5850.84,5850.84,5850.84,162
2005/1/27,11:05:00,5849.17,5849.17,5849.17,5849.17,189
2005/1/27,11:06:00,5848.38,5848.38,5848.38,5848.38,148
2005/1/27,11:07:00,5846.66,5846.66,5846.66,5846.66,185
2005/1/27,11:08:00,5846.36,5846.36,5846.36,5846.36,143
2005/1/27,11:09:00,5847.26,5847.26,5847.26,5847.26,254
2005/1/27,11:10:00,5848.43,5848.43,5848.43,5848.43,113
2005/1/27,11:11:00,5848.28,5848.28,5848.28,5848.28,133
2005/1/27,11:12:00,5851.10,5851.10,5851.10,5851.10,142
2005/1/27,11:13:00,5847.81,5847.81,5847.81,5847.81,106
2005/1/27,11:14:00,5849.65,5849.65,5849.65,5849.65,97
2005/1/27,11:15:00,5848.25,5848.25,5848.25,5848.25,137
2005/1/27,11:16:00,5849.27,5849.27,5849.27,5849.27,145
2005/1/27,11:17:00,5846.00,5846.00,5846.00,5846.00,85
2005/1/27,11:18:00,5844.43,5844.43,5844.43,5844.43,127
2005/1/27,11:19:00,5845.23,5845.23,5845.23,5845.23,121
2005/1/27,11:20:00,5846.79,5846.79,5846.79,5846.79,112
2005/1/27,11:21:00,5848.07,5848.07,5848.07,5848.07,84
2005/1/27,11:22:00,5844.18,5844.18,5844.18,5844.18,146
2005/1/27,11:23:00,5844.28,5844.28,5844.28,5844.28,100
2005/1/27,11:24:00,5843.30,5843.30,5843.30,5843.30,126
2005/1/27,11:25:00,5845.50,5845.50,5845.50,5845.50,100
2005/1/27,11:26:00,5848.17,5848.17,5848.17,5848.17,98
2005/1/27,11:27:00,5849.34,5849.34,5849.34,5849.34,144
2005/1/27,11:28:00,5845.39,5845.39,5845.39,5845.39,111
2005/1/27,11:29:00,5847.18,5847.18,5847.18,5847.18,88
2005/1/27,11:30:00,5849.51,5849.51,5849.51,5849.51,104
2005/1/27,11:31:00,5851.32,5851.32,5851.32,5851.32,115
2005/1/27,11:32:00,5846.33,5846.33,5846.33,5846.33,143
2005/1/27,11:33:00,5847.34,5847.34,5847.34,5847.34,121
2005/1/27,11:34:00,5847.12,5847.12,5847.12,5847.12,101
2005/1/27,11:35:00,5848.62,5848.62,5848.62,5848.62,126
2005/1/27,11:36:00,5847.80,5847.80,5847.80,5847.80,135
2005/1/27,11:37:00,5848.25,5848.25,5848.25,5848.25,104
2005/1/27,11:38:00,5842.89,5842.89,5842.89,5842.89,80
2005/1/27,11:39:00,5843.60,5843.60,5843.60,5843.60,103
2005/1/27,11:40:00,5843.27,5843.27,5843.27,5843.27,80
2005/1/27,11:41:00,5844.94,5844.94,5844.94,5844.94,91
2005/1/27,11:42:00,5845.08,5845.08,5845.08,5845.08,67
2005/1/27,11:43:00,5842.36,5842.36,5842.36,5842.36,114
2005/1/27,11:44:00,5844.15,5844.15,5844.15,5844.15,80
2005/1/27,11:45:00,5841.97,5841.97,5841.97,5841.97,80
2005/1/27,11:46:00,5845.99,5845.99,5845.99,5845.99,98
2005/1/27,11:47:00,5843.89,5843.89,5843.89,5843.89,81
2005/1/27,11:48:00,5840.22,5840.22,5840.22,5840.22,139
2005/1/27,11:49:00,5839.87,5839.87,5839.87,5839.87,164
2005/1/27,11:50:00,5840.38,5840.38,5840.38,5840.38,126
2005/1/27,11:51:00,5837.93,5837.93,5837.93,5837.93,101
2005/1/27,11:52:00,5838.70,5838.70,5838.70,5838.70,114
2005/1/27,11:53:00,5835.82,5835.82,5835.82,5835.82,87
2005/1/27,11:54:00,5840.68,5840.68,5840.68,5840.68,85
2005/1/27,11:55:00,5840.73,5840.73,5840.73,5840.73,68
2005/1/27,11:56:00,5846.16,5846.16,5846.16,5846.16,70
2005/1/27,11:57:00,5839.96,5839.96,5839.96,5839.96,101
2005/1/27,11:58:00,5841.76,5841.76,5841.76,5841.76,71
2005/1/27,11:59:00,5840.40,5840.40,5840.40,5840.40,58
2005/1/27,12:00:00,5840.19,5840.19,5840.19,5840.19,82
2005/1/27,12:01:00,5840.96,5840.96,5840.96,5840.96,97
2005/1/27,12:02:00,5844.67,5844.67,5844.67,5844.67,75
2005/1/27,12:03:00,5843.18,5843.18,5843.18,5843.18,105
2005/1/27,12:04:00,5844.15,5844.15,5844.15,5844.15,73
2005/1/27,12:05:00,5840.94,5840.94,5840.94,5840.94,69
2005/1/27,12:06:00,5843.40,5843.40,5843.40,5843.40,69
2005/1/27,12:07:00,5840.65,5840.65,5840.65,5840.65,81
2005/1/27,12:08:00,5841.50,5841.50,5841.50,5841.50,84
2005/1/27,12:09:00,5845.94,5845.94,5845.94,5845.94,144
2005/1/27,12:10:00,5842.01,5842.01,5842.01,5842.01,77
2005/1/27,12:11:00,5839.21,5839.21,5839.21,5839.21,94
2005/1/27,12:12:00,5840.75,5840.75,5840.75,5840.75,111
2005/1/27,12:13:00,5842.18,5842.18,5842.18,5842.18,121
2005/1/27,12:14:00,5839.99,5839.99,5839.99,5839.99,92
2005/1/27,12:15:00,5839.46,5839.46,5839.46,5839.46,92
2005/1/27,12:16:00,5839.87,5839.87,5839.87,5839.87,132
2005/1/27,12:17:00,5839.45,5839.45,5839.45,5839.45,66
2005/1/27,12:18:00,5841.46,5841.46,5841.46,5841.46,109
2005/1/27,12:19:00,5839.82,5839.82,5839.82,5839.82,126
2005/1/27,12:20:00,5839.88,5839.88,5839.88,5839.88,131
2005/1/27,12:21:00,5839.68,5839.68,5839.68,5839.68,182
2005/1/27,12:22:00,5839.83,5839.83,5839.83,5839.83,159
2005/1/27,12:23:00,5838.87,5838.87,5838.87,5838.87,201
2005/1/27,12:24:00,5839.02,5839.02,5839.02,5839.02,139
2005/1/27,12:25:00,5838.59,5838.59,5838.59,5838.59,164
2005/1/27,12:26:00,5836.64,5836.64,5836.64,5836.64,151
2005/1/27,12:27:00,5830.18,5830.18,5830.18,5830.18,159
2005/1/27,12:28:00,5831.67,5831.67,5831.67,5831.67,150
2005/1/27,12:29:00,5829.93,5829.93,5829.93,5829.93,170
2005/1/27,12:30:00,5829.97,5829.97,5829.97,5829.97,185
2005/1/27,12:31:00,5834.13,5834.13,5834.13,5834.13,149
2005/1/27,12:32:00,5831.02,5831.02,5831.02,5831.02,132
2005/1/27,12:33:00,5829.12,5829.12,5829.12,5829.12,141
2005/1/27,12:34:00,5830.44,5830.44,5830.44,5830.44,126
2005/1/27,12:35:00,5831.73,5831.73,5831.73,5831.73,106
2005/1/27,12:36:00,5830.80,5830.80,5830.80,5830.80,138
2005/1/27,12:37:00,5832.39,5832.39,5832.39,5832.39,99
2005/1/27,12:38:00,5833.41,5833.41,5833.41,5833.41,112
2005/1/27,12:39:00,5828.48,5828.48,5828.48,5828.48,131
2005/1/27,12:40:00,5827.68,5827.68,5827.68,5827.68,92
2005/1/27,12:41:00,5829.80,5829.80,5829.80,5829.80,125
2005/1/27,12:42:00,5829.94,5829.94,5829.94,5829.94,127
2005/1/27,12:43:00,5829.54,5829.54,5829.54,5829.54,90
2005/1/27,12:44:00,5827.80,5827.80,5827.80,5827.80,115
2005/1/27,12:45:00,5828.82,5828.82,5828.82,5828.82,121
2005/1/27,12:46:00,5831.08,5831.08,5831.08,5831.08,128
2005/1/27,12:47:00,5829.32,5829.32,5829.32,5829.32,110
2005/1/27,12:48:00,5828.39,5828.39,5828.39,5828.39,99
2005/1/27,12:49:00,5831.75,5831.75,5831.75,5831.75,98
2005/1/27,12:50:00,5830.04,5830.04,5830.04,5830.04,101
2005/1/27,12:51:00,5824.83,5824.83,5824.83,5824.83,83
2005/1/27,12:52:00,5829.14,5829.14,5829.14,5829.14,69
2005/1/27,12:53:00,5833.80,5833.80,5833.80,5833.80,98
2005/1/27,12:54:00,5827.11,5827.11,5827.11,5827.11,140
2005/1/27,12:55:00,5826.05,5826.05,5826.05,5826.05,102
2005/1/27,12:56:00,5831.61,5831.61,5831.61,5831.61,127
2005/1/27,12:57:00,5829.61,5829.61,5829.61,5829.61,120
2005/1/27,12:58:00,5828.54,5828.54,5828.54,5828.54,146
2005/1/27,12:59:00,5827.49,5827.49,5827.49,5827.49,140
2005/1/27,13:00:00,5829.09,5829.09,5829.09,5829.09,150
2005/1/27,13:01:00,5827.77,5827.77,5827.77,5827.77,141
2005/1/27,13:02:00,5825.48,5825.48,5825.48,5825.48,128
2005/1/27,13:03:00,5826.36,5826.36,5826.36,5826.36,173
2005/1/27,13:04:00,5825.74,5825.74,5825.74,5825.74,176
2005/1/27,13:05:00,5826.67,5826.67,5826.67,5826.67,161
2005/1/27,13:06:00,5826.99,5826.99,5826.99,5826.99,133
2005/1/27,13:07:00,5826.51,5826.51,5826.51,5826.51,155
2005/1/27,13:08:00,5824.44,5824.44,5824.44,5824.44,187
2005/1/27,13:09:00,5825.40,5825.40,5825.40,5825.40,206
2005/1/27,13:10:00,5826.72,5826.72,5826.72,5826.72,210
2005/1/27,13:11:00,5825.02,5825.02,5825.02,5825.02,206
2005/1/27,13:12:00,5825.49,5825.49,5825.49,5825.49,175
2005/1/27,13:13:00,5827.66,5827.66,5827.66,5827.66,245
2005/1/27,13:14:00,5828.16,5828.16,5828.16,5828.16,219
2005/1/27,13:15:00,5827.23,5827.23,5827.23,5827.23,193
2005/1/27,13:16:00,5826.07,5826.07,5826.07,5826.07,195
2005/1/27,13:17:00,5822.99,5822.99,5822.99,5822.99,193
2005/1/27,13:18:00,5826.88,5826.88,5826.88,5826.88,221
2005/1/27,13:19:00,5825.40,5825.40,5825.40,5825.40,205
2005/1/27,13:20:00,5823.02,5823.02,5823.02,5823.02,202
2005/1/27,13:21:00,5824.82,5824.82,5824.82,5824.82,288
2005/1/27,13:22:00,5821.47,5821.47,5821.47,5821.47,410
2005/1/27,13:23:00,5823.14,5823.14,5823.14,5823.14,239
2005/1/27,13:24:00,5825.04,5825.04,5825.04,5825.04,293
2005/1/27,13:25:00,5825.34,5825.34,5825.34,5825.34,278
2005/1/27,13:26:00,5825.24,5825.24,5825.24,5825.24,0
2005/1/27,13:27:00,5825.24,5825.24,5825.24,5825.24,0
2005/1/27,13:28:00,5825.24,5825.24,5825.24,5825.24,0
2005/1/27,13:29:00,5825.24,5825.24,5825.24,5825.24,0
2005/1/27,13:30:00,5842.76,5842.76,5842.76,5842.76,3690
2005/1/28,09:00:00,5842.76,5842.76,5842.76,5842.76,56
2005/1/28,09:01:00,5845.59,5845.59,5845.59,5845.59,1185
2005/1/28,09:02:00,5844.98,5844.98,5844.98,5844.98,263
2005/1/28,09:03:00,5848.70,5848.70,5848.70,5848.70,345
2005/1/28,09:04:00,5849.79,5849.79,5849.79,5849.79,420
2005/1/28,09:05:00,5844.99,5844.99,5844.99,5844.99,364
2005/1/28,09:06:00,5846.26,5846.26,5846.26,5846.26,329
2005/1/28,09:07:00,5839.80,5839.80,5839.80,5839.80,275
2005/1/28,09:08:00,5847.95,5847.95,5847.95,5847.95,658
2005/1/28,09:09:00,5853.22,5853.22,5853.22,5853.22,354
2005/1/28,09:10:00,5850.78,5850.78,5850.78,5850.78,317
2005/1/28,09:11:00,5851.42,5851.42,5851.42,5851.42,286
2005/1/28,09:12:00,5856.08,5856.08,5856.08,5856.08,378
2005/1/28,09:13:00,5849.37,5849.37,5849.37,5849.37,382
2005/1/28,09:14:00,5852.98,5852.98,5852.98,5852.98,416
2005/1/28,09:15:00,5845.15,5845.15,5845.15,5845.15,347
2005/1/28,09:16:00,5848.19,5848.19,5848.19,5848.19,252
2005/1/28,09:17:00,5850.46,5850.46,5850.46,5850.46,154
2005/1/28,09:18:00,5853.78,5853.78,5853.78,5853.78,146
2005/1/28,09:19:00,5847.70,5847.70,5847.70,5847.70,243
2005/1/28,09:20:00,5840.04,5840.04,5840.04,5840.04,196
2005/1/28,09:21:00,5843.57,5843.57,5843.57,5843.57,173
2005/1/28,09:22:00,5840.29,5840.29,5840.29,5840.29,194
2005/1/28,09:23:00,5836.47,5836.47,5836.47,5836.47,269
2005/1/28,09:24:00,5840.83,5840.83,5840.83,5840.83,210
2005/1/28,09:25:00,5840.01,5840.01,5840.01,5840.01,292
2005/1/28,09:26:00,5841.47,5841.47,5841.47,5841.47,346
2005/1/28,09:27:00,5845.10,5845.10,5845.10,5845.10,286
2005/1/28,09:28:00,5849.35,5849.35,5849.35,5849.35,257
2005/1/28,09:29:00,5847.97,5847.97,5847.97,5847.97,233
2005/1/28,09:30:00,5845.08,5845.08,5845.08,5845.08,283
2005/1/28,09:31:00,5842.58,5842.58,5842.58,5842.58,198
2005/1/28,09:32:00,5845.07,5845.07,5845.07,5845.07,186
2005/1/28,09:33:00,5846.18,5846.18,5846.18,5846.18,166
2005/1/28,09:34:00,5848.64,5848.64,5848.64,5848.64,142
2005/1/28,09:35:00,5851.69,5851.69,5851.69,5851.69,201
2005/1/28,09:36:00,5847.81,5847.81,5847.81,5847.81,195
2005/1/28,09:37:00,5849.42,5849.42,5849.42,5849.42,235
2005/1/28,09:38:00,5852.13,5852.13,5852.13,5852.13,240
2005/1/28,09:39:00,5850.10,5850.10,5850.10,5850.10,242
2005/1/28,09:40:00,5850.93,5850.93,5850.93,5850.93,306
2005/1/28,09:41:00,5850.84,5850.84,5850.84,5850.84,273
2005/1/28,09:42:00,5851.64,5851.64,5851.64,5851.64,231
2005/1/28,09:43:00,5849.40,5849.40,5849.40,5849.40,227
2005/1/28,09:44:00,5846.52,5846.52,5846.52,5846.52,301
2005/1/28,09:45:00,5839.59,5839.59,5839.59,5839.59,259
2005/1/28,09:46:00,5840.25,5840.25,5840.25,5840.25,252
2005/1/28,09:47:00,5839.93,5839.93,5839.93,5839.93,171
2005/1/28,09:48:00,5841.25,5841.25,5841.25,5841.25,173
2005/1/28,09:49:00,5839.39,5839.39,5839.39,5839.39,149
2005/1/28,09:50:00,5837.95,5837.95,5837.95,5837.95,116
2005/1/28,09:51:00,5839.21,5839.21,5839.21,5839.21,115
2005/1/28,09:52:00,5839.19,5839.19,5839.19,5839.19,112
2005/1/28,09:53:00,5840.35,5840.35,5840.35,5840.35,109
2005/1/28,09:54:00,5840.72,5840.72,5840.72,5840.72,141
2005/1/28,09:55:00,5840.46,5840.46,5840.46,5840.46,141
2005/1/28,09:56:00,5837.92,5837.92,5837.92,5837.92,121
2005/1/28,09:57:00,5839.67,5839.67,5839.67,5839.67,216
2005/1/28,09:58:00,5839.58,5839.58,5839.58,5839.58,134
2005/1/28,09:59:00,5842.43,5842.43,5842.43,5842.43,165
2005/1/28,10:00:00,5839.81,5839.81,5839.81,5839.81,161
2005/1/28,10:01:00,5840.55,5840.55,5840.55,5840.55,126
2005/1/28,10:02:00,5844.42,5844.42,5844.42,5844.42,100
2005/1/28,10:03:00,5844.10,5844.10,5844.10,5844.10,118
2005/1/28,10:04:00,5844.17,5844.17,5844.17,5844.17,132
2005/1/28,10:05:00,5845.77,5845.77,5845.77,5845.77,210
2005/1/28,10:06:00,5845.33,5845.33,5845.33,5845.33,120
2005/1/28,10:07:00,5845.48,5845.48,5845.48,5845.48,92
2005/1/28,10:08:00,5844.69,5844.69,5844.69,5844.69,115
2005/1/28,10:09:00,5844.45,5844.45,5844.45,5844.45,114
2005/1/28,10:10:00,5844.16,5844.16,5844.16,5844.16,164
2005/1/28,10:11:00,5848.45,5848.45,5848.45,5848.45,148
2005/1/28,10:12:00,5845.26,5845.26,5845.26,5845.26,184
2005/1/28,10:13:00,5846.26,5846.26,5846.26,5846.26,151
2005/1/28,10:14:00,5845.79,5845.79,5845.79,5845.79,101
2005/1/28,10:15:00,5845.99,5845.99,5845.99,5845.99,95
2005/1/28,10:16:00,5848.11,5848.11,5848.11,5848.11,93
2005/1/28,10:17:00,5851.36,5851.36,5851.36,5851.36,132
2005/1/28,10:18:00,5847.06,5847.06,5847.06,5847.06,77
2005/1/28,10:19:00,5846.60,5846.60,5846.60,5846.60,152
2005/1/28,10:20:00,5849.45,5849.45,5849.45,5849.45,138
2005/1/28,10:21:00,5845.52,5845.52,5845.52,5845.52,121
2005/1/28,10:22:00,5843.41,5843.41,5843.41,5843.41,110
2005/1/28,10:23:00,5846.02,5846.02,5846.02,5846.02,113
2005/1/28,10:24:00,5847.38,5847.38,5847.38,5847.38,95
2005/1/28,10:25:00,5847.68,5847.68,5847.68,5847.68,212
2005/1/28,10:26:00,5847.54,5847.54,5847.54,5847.54,131
2005/1/28,10:27:00,5847.16,5847.16,5847.16,5847.16,124
2005/1/28,10:28:00,5847.58,5847.58,5847.58,5847.58,204
2005/1/28,10:29:00,5848.37,5848.37,5848.37,5848.37,208
2005/1/28,10:30:00,5850.00,5850.00,5850.00,5850.00,182
2005/1/28,10:31:00,5854.78,5854.78,5854.78,5854.78,126
2005/1/28,10:32:00,5853.54,5853.54,5853.54,5853.54,223
2005/1/28,10:33:00,5855.47,5855.47,5855.47,5855.47,252
2005/1/28,10:34:00,5856.31,5856.31,5856.31,5856.31,354
2005/1/28,10:35:00,5857.47,5857.47,5857.47,5857.47,398
2005/1/28,10:36:00,5859.53,5859.53,5859.53,5859.53,340
2005/1/28,10:37:00,5858.68,5858.68,5858.68,5858.68,349
2005/1/28,10:38:00,5862.95,5862.95,5862.95,5862.95,355
2005/1/28,10:39:00,5863.54,5863.54,5863.54,5863.54,426
2005/1/28,10:40:00,5862.90,5862.90,5862.90,5862.90,284
2005/1/28,10:41:00,5858.41,5858.41,5858.41,5858.41,224
2005/1/28,10:42:00,5857.19,5857.19,5857.19,5857.19,164
2005/1/28,10:43:00,5859.82,5859.82,5859.82,5859.82,188
2005/1/28,10:44:00,5862.35,5862.35,5862.35,5862.35,230
2005/1/28,10:45:00,5862.08,5862.08,5862.08,5862.08,206
2005/1/28,10:46:00,5862.16,5862.16,5862.16,5862.16,178
2005/1/28,10:47:00,5863.45,5863.45,5863.45,5863.45,273
2005/1/28,10:48:00,5861.30,5861.30,5861.30,5861.30,245
2005/1/28,10:49:00,5865.70,5865.70,5865.70,5865.70,220
2005/1/28,10:50:00,5865.41,5865.41,5865.41,5865.41,283
2005/1/28,10:51:00,5868.06,5868.06,5868.06,5868.06,311
2005/1/28,10:52:00,5875.75,5875.75,5875.75,5875.75,310
2005/1/28,10:53:00,5869.93,5869.93,5869.93,5869.93,383
2005/1/28,10:54:00,5870.88,5870.88,5870.88,5870.88,236
2005/1/28,10:55:00,5869.95,5869.95,5869.95,5869.95,256
2005/1/28,10:56:00,5870.56,5870.56,5870.56,5870.56,305
2005/1/28,10:57:00,5872.00,5872.00,5872.00,5872.00,199
2005/1/28,10:58:00,5868.74,5868.74,5868.74,5868.74,206
2005/1/28,10:59:00,5866.66,5866.66,5866.66,5866.66,223
2005/1/28,11:00:00,5867.26,5867.26,5867.26,5867.26,174
2005/1/28,11:01:00,5870.65,5870.65,5870.65,5870.65,268
2005/1/28,11:02:00,5872.62,5872.62,5872.62,5872.62,186
2005/1/28,11:03:00,5867.74,5867.74,5867.74,5867.74,146
2005/1/28,11:04:00,5866.95,5866.95,5866.95,5866.95,161
2005/1/28,11:05:00,5873.70,5873.70,5873.70,5873.70,167
2005/1/28,11:06:00,5879.36,5879.36,5879.36,5879.36,184
2005/1/28,11:07:00,5870.36,5870.36,5870.36,5870.36,234
2005/1/28,11:08:00,5870.79,5870.79,5870.79,5870.79,206
2005/1/28,11:09:00,5875.16,5875.16,5875.16,5875.16,222
2005/1/28,11:10:00,5875.42,5875.42,5875.42,5875.42,262
2005/1/28,11:11:00,5877.20,5877.20,5877.20,5877.20,324
2005/1/28,11:12:00,5875.43,5875.43,5875.43,5875.43,321
2005/1/28,11:13:00,5879.90,5879.90,5879.90,5879.90,242
2005/1/28,11:14:00,5887.35,5887.35,5887.35,5887.35,290
2005/1/28,11:15:00,5883.83,5883.83,5883.83,5883.83,257
2005/1/28,11:16:00,5879.50,5879.50,5879.50,5879.50,240
2005/1/28,11:17:00,5880.11,5880.11,5880.11,5880.11,221
2005/1/28,11:18:00,5879.78,5879.78,5879.78,5879.78,253
2005/1/28,11:19:00,5880.58,5880.58,5880.58,5880.58,237
2005/1/28,11:20:00,5876.81,5876.81,5876.81,5876.81,299
2005/1/28,11:21:00,5881.44,5881.44,5881.44,5881.44,249
2005/1/28,11:22:00,5889.26,5889.26,5889.26,5889.26,293
2005/1/28,11:23:00,5891.44,5891.44,5891.44,5891.44,402
2005/1/28,11:24:00,5889.23,5889.23,5889.23,5889.23,392
2005/1/28,11:25:00,5893.94,5893.94,5893.94,5893.94,491
2005/1/28,11:26:00,5890.78,5890.78,5890.78,5890.78,571
2005/1/28,11:27:00,5895.87,5895.87,5895.87,5895.87,570
2005/1/28,11:28:00,5891.62,5891.62,5891.62,5891.62,361
2005/1/28,11:29:00,5892.74,5892.74,5892.74,5892.74,268
2005/1/28,11:30:00,5894.52,5894.52,5894.52,5894.52,233
2005/1/28,11:31:00,5887.34,5887.34,5887.34,5887.34,278
2005/1/28,11:32:00,5889.43,5889.43,5889.43,5889.43,225
2005/1/28,11:33:00,5887.16,5887.16,5887.16,5887.16,222
2005/1/28,11:34:00,5892.84,5892.84,5892.84,5892.84,230
2005/1/28,11:35:00,5888.06,5888.06,5888.06,5888.06,210
2005/1/28,11:36:00,5889.11,5889.11,5889.11,5889.11,188
2005/1/28,11:37:00,5886.40,5886.40,5886.40,5886.40,167
2005/1/28,11:38:00,5885.00,5885.00,5885.00,5885.00,261
2005/1/28,11:39:00,5886.45,5886.45,5886.45,5886.45,208
2005/1/28,11:40:00,5877.69,5877.69,5877.69,5877.69,202
2005/1/28,11:41:00,5878.99,5878.99,5878.99,5878.99,168
2005/1/28,11:42:00,5881.34,5881.34,5881.34,5881.34,200
2005/1/28,11:43:00,5885.88,5885.88,5885.88,5885.88,156
2005/1/28,11:44:00,5884.08,5884.08,5884.08,5884.08,157
2005/1/28,11:45:00,5882.36,5882.36,5882.36,5882.36,87
2005/1/28,11:46:00,5883.09,5883.09,5883.09,5883.09,108
2005/1/28,11:47:00,5887.49,5887.49,5887.49,5887.49,142
2005/1/28,11:48:00,5881.27,5881.27,5881.27,5881.27,141
2005/1/28,11:49:00,5890.53,5890.53,5890.53,5890.53,167
2005/1/28,11:50:00,5887.49,5887.49,5887.49,5887.49,144
2005/1/28,11:51:00,5890.48,5890.48,5890.48,5890.48,136
2005/1/28,11:52:00,5883.81,5883.81,5883.81,5883.81,115
2005/1/28,11:53:00,5887.80,5887.80,5887.80,5887.80,124
2005/1/28,11:54:00,5883.88,5883.88,5883.88,5883.88,173
2005/1/28,11:55:00,5890.84,5890.84,5890.84,5890.84,199
2005/1/28,11:56:00,5889.24,5889.24,5889.24,5889.24,381
2005/1/28,11:57:00,5888.53,5888.53,5888.53,5888.53,506
2005/1/28,11:58:00,5889.81,5889.81,5889.81,5889.81,419
2005/1/28,11:59:00,5901.17,5901.17,5901.17,5901.17,481
2005/1/28,12:00:00,5901.01,5901.01,5901.01,5901.01,439
2005/1/28,12:01:00,5888.14,5888.14,5888.14,5888.14,461
2005/1/28,12:02:00,5891.27,5891.27,5891.27,5891.27,247
2005/1/28,12:03:00,5901.23,5901.23,5901.23,5901.23,258
2005/1/28,12:04:00,5894.48,5894.48,5894.48,5894.48,217
2005/1/28,12:05:00,5899.52,5899.52,5899.52,5899.52,185
2005/1/28,12:06:00,5898.30,5898.30,5898.30,5898.30,186
2005/1/28,12:07:00,5900.18,5900.18,5900.18,5900.18,152
2005/1/28,12:08:00,5896.45,5896.45,5896.45,5896.45,167
2005/1/28,12:09:00,5895.66,5895.66,5895.66,5895.66,196
2005/1/28,12:10:00,5902.08,5902.08,5902.08,5902.08,226
2005/1/28,12:11:00,5900.90,5900.90,5900.90,5900.90,206
2005/1/28,12:12:00,5897.01,5897.01,5897.01,5897.01,182
2005/1/28,12:13:00,5896.69,5896.69,5896.69,5896.69,156
2005/1/28,12:14:00,5895.64,5895.64,5895.64,5895.64,145
2005/1/28,12:15:00,5902.53,5902.53,5902.53,5902.53,145
2005/1/28,12:16:00,5897.24,5897.24,5897.24,5897.24,144
2005/1/28,12:17:00,5900.78,5900.78,5900.78,5900.78,126
2005/1/28,12:18:00,5894.19,5894.19,5894.19,5894.19,108
2005/1/28,12:19:00,5901.12,5901.12,5901.12,5901.12,121
2005/1/28,12:20:00,5902.72,5902.72,5902.72,5902.72,173
2005/1/28,12:21:00,5892.30,5892.30,5892.30,5892.30,158
2005/1/28,12:22:00,5899.81,5899.81,5899.81,5899.81,151
2005/1/28,12:23:00,5897.71,5897.71,5897.71,5897.71,132
2005/1/28,12:24:00,5900.21,5900.21,5900.21,5900.21,124
2005/1/28,12:25:00,5893.24,5893.24,5893.24,5893.24,158
2005/1/28,12:26:00,5889.23,5889.23,5889.23,5889.23,197
2005/1/28,12:27:00,5889.84,5889.84,5889.84,5889.84,152
2005/1/28,12:28:00,5896.01,5896.01,5896.01,5896.01,177
2005/1/28,12:29:00,5888.96,5888.96,5888.96,5888.96,233
2005/1/28,12:30:00,5893.41,5893.41,5893.41,5893.41,164
2005/1/28,12:31:00,5892.88,5892.88,5892.88,5892.88,134
2005/1/28,12:32:00,5897.42,5897.42,5897.42,5897.42,160
2005/1/28,12:33:00,5892.01,5892.01,5892.01,5892.01,115
2005/1/28,12:34:00,5894.84,5894.84,5894.84,5894.84,129
2005/1/28,12:35:00,5894.74,5894.74,5894.74,5894.74,127
2005/1/28,12:36:00,5893.76,5893.76,5893.76,5893.76,155
2005/1/28,12:37:00,5894.17,5894.17,5894.17,5894.17,109
2005/1/28,12:38:00,5889.36,5889.36,5889.36,5889.36,141
2005/1/28,12:39:00,5899.75,5899.75,5899.75,5899.75,114
2005/1/28,12:40:00,5891.85,5891.85,5891.85,5891.85,134
2005/1/28,12:41:00,5891.34,5891.34,5891.34,5891.34,119
2005/1/28,12:42:00,5887.57,5887.57,5887.57,5887.57,148
2005/1/28,12:43:00,5892.23,5892.23,5892.23,5892.23,126
2005/1/28,12:44:00,5886.30,5886.30,5886.30,5886.30,126
2005/1/28,12:45:00,5890.09,5890.09,5890.09,5890.09,126
2005/1/28,12:46:00,5887.36,5887.36,5887.36,5887.36,128
2005/1/28,12:47:00,5889.23,5889.23,5889.23,5889.23,179
2005/1/28,12:48:00,5882.91,5882.91,5882.91,5882.91,141
2005/1/28,12:49:00,5887.91,5887.91,5887.91,5887.91,126
2005/1/28,12:50:00,5886.48,5886.48,5886.48,5886.48,134
2005/1/28,12:51:00,5879.70,5879.70,5879.70,5879.70,207
2005/1/28,12:52:00,5880.57,5880.57,5880.57,5880.57,128
2005/1/28,12:53:00,5879.45,5879.45,5879.45,5879.45,190
2005/1/28,12:54:00,5882.36,5882.36,5882.36,5882.36,193
2005/1/28,12:55:00,5884.98,5884.98,5884.98,5884.98,161
2005/1/28,12:56:00,5880.72,5880.72,5880.72,5880.72,140
2005/1/28,12:57:00,5882.85,5882.85,5882.85,5882.85,180
2005/1/28,12:58:00,5886.59,5886.59,5886.59,5886.59,144
2005/1/28,12:59:00,5882.39,5882.39,5882.39,5882.39,178
2005/1/28,13:00:00,5881.34,5881.34,5881.34,5881.34,161
2005/1/28,13:01:00,5889.06,5889.06,5889.06,5889.06,137
2005/1/28,13:02:00,5886.01,5886.01,5886.01,5886.01,295
2005/1/28,13:03:00,5884.58,5884.58,5884.58,5884.58,281
2005/1/28,13:04:00,5892.04,5892.04,5892.04,5892.04,202
2005/1/28,13:05:00,5885.61,5885.61,5885.61,5885.61,178
2005/1/28,13:06:00,5887.57,5887.57,5887.57,5887.57,274
2005/1/28,13:07:00,5891.55,5891.55,5891.55,5891.55,221
2005/1/28,13:08:00,5890.57,5890.57,5890.57,5890.57,213
2005/1/28,13:09:00,5884.31,5884.31,5884.31,5884.31,205
2005/1/28,13:10:00,5892.02,5892.02,5892.02,5892.02,195
2005/1/28,13:11:00,5885.05,5885.05,5885.05,5885.05,212
2005/1/28,13:12:00,5892.19,5892.19,5892.19,5892.19,273
2005/1/28,13:13:00,5884.56,5884.56,5884.56,5884.56,306
2005/1/28,13:14:00,5892.62,5892.62,5892.62,5892.62,302
2005/1/28,13:15:00,5891.20,5891.20,5891.20,5891.20,205
2005/1/28,13:16:00,5887.37,5887.37,5887.37,5887.37,247
2005/1/28,13:17:00,5893.06,5893.06,5893.06,5893.06,312
2005/1/28,13:18:00,5895.87,5895.87,5895.87,5895.87,271
2005/1/28,13:19:00,5891.55,5891.55,5891.55,5891.55,256
2005/1/28,13:20:00,5890.56,5890.56,5890.56,5890.56,347
2005/1/28,13:21:00,5888.38,5888.38,5888.38,5888.38,384
2005/1/28,13:22:00,5890.75,5890.75,5890.75,5890.75,349
2005/1/28,13:23:00,5887.33,5887.33,5887.33,5887.33,377
2005/1/28,13:24:00,5893.63,5893.63,5893.63,5893.63,438
2005/1/28,13:25:00,5891.55,5891.55,5891.55,5891.55,418
2005/1/28,13:26:00,5891.55,5891.55,5891.55,5891.55,0
2005/1/28,13:27:00,5891.55,5891.55,5891.55,5891.55,0
2005/1/28,13:28:00,5891.55,5891.55,5891.55,5891.55,0
2005/1/28,13:29:00,5891.55,5891.55,5891.55,5891.55,0
2005/1/28,13:30:00,5879.93,5879.93,5879.93,5879.93,4132
2005/1/31,09:00:00,5879.93,5879.93,5879.93,5879.93,66
2005/1/31,09:01:00,5905.30,5905.30,5905.30,5905.30,2164
2005/1/31,09:02:00,5917.15,5917.15,5917.15,5917.15,613
2005/1/31,09:03:00,5916.84,5916.84,5916.84,5916.84,921
2005/1/31,09:04:00,5918.89,5918.89,5918.89,5918.89,870
2005/1/31,09:05:00,5914.37,5914.37,5914.37,5914.37,722
2005/1/31,09:06:00,5909.75,5909.75,5909.75,5909.75,724
2005/1/31,09:07:00,5908.90,5908.90,5908.90,5908.90,651
2005/1/31,09:08:00,5904.38,5904.38,5904.38,5904.38,589
2005/1/31,09:09:00,5903.69,5903.69,5903.69,5903.69,496
2005/1/31,09:10:00,5904.75,5904.75,5904.75,5904.75,494
2005/1/31,09:11:00,5905.63,5905.63,5905.63,5905.63,470
2005/1/31,09:12:00,5910.84,5910.84,5910.84,5910.84,435
2005/1/31,09:13:00,5908.00,5908.00,5908.00,5908.00,510
2005/1/31,09:14:00,5914.34,5914.34,5914.34,5914.34,610
2005/1/31,09:15:00,5910.95,5910.95,5910.95,5910.95,518
2005/1/31,09:16:00,5914.91,5914.91,5914.91,5914.91,509
2005/1/31,09:17:00,5913.89,5913.89,5913.89,5913.89,430
2005/1/31,09:18:00,5907.87,5907.87,5907.87,5907.87,361
2005/1/31,09:19:00,5909.83,5909.83,5909.83,5909.83,355
2005/1/31,09:20:00,5910.59,5910.59,5910.59,5910.59,300
2005/1/31,09:21:00,5909.14,5909.14,5909.14,5909.14,327
2005/1/31,09:22:00,5909.44,5909.44,5909.44,5909.44,256
2005/1/31,09:23:00,5909.96,5909.96,5909.96,5909.96,273
2005/1/31,09:24:00,5904.94,5904.94,5904.94,5904.94,295
2005/1/31,09:25:00,5907.16,5907.16,5907.16,5907.16,302
2005/1/31,09:26:00,5903.79,5903.79,5903.79,5903.79,275
2005/1/31,09:27:00,5904.76,5904.76,5904.76,5904.76,305
2005/1/31,09:28:00,5900.74,5900.74,5900.74,5900.74,330
2005/1/31,09:29:00,5902.00,5902.00,5902.00,5902.00,346
2005/1/31,09:30:00,5902.26,5902.26,5902.26,5902.26,301
2005/1/31,09:31:00,5901.87,5901.87,5901.87,5901.87,361
2005/1/31,09:32:00,5900.37,5900.37,5900.37,5900.37,285
2005/1/31,09:33:00,5907.30,5907.30,5907.30,5907.30,302
2005/1/31,09:34:00,5904.37,5904.37,5904.37,5904.37,259
2005/1/31,09:35:00,5905.52,5905.52,5905.52,5905.52,343
2005/1/31,09:36:00,5904.22,5904.22,5904.22,5904.22,302
2005/1/31,09:37:00,5903.84,5903.84,5903.84,5903.84,305
2005/1/31,09:38:00,5906.77,5906.77,5906.77,5906.77,323
2005/1/31,09:39:00,5907.43,5907.43,5907.43,5907.43,248
2005/1/31,09:40:00,5908.82,5908.82,5908.82,5908.82,257
2005/1/31,09:41:00,5909.47,5909.47,5909.47,5909.47,264
2005/1/31,09:42:00,5909.72,5909.72,5909.72,5909.72,298
2005/1/31,09:43:00,5916.56,5916.56,5916.56,5916.56,303
2005/1/31,09:44:00,5912.71,5912.71,5912.71,5912.71,673
2005/1/31,09:45:00,5922.78,5922.78,5922.78,5922.78,669
2005/1/31,09:46:00,5921.90,5921.90,5921.90,5921.90,719
2005/1/31,09:47:00,5929.49,5929.49,5929.49,5929.49,490
2005/1/31,09:48:00,5930.60,5930.60,5930.60,5930.60,491
2005/1/31,09:49:00,5929.69,5929.69,5929.69,5929.69,532
2005/1/31,09:50:00,5934.23,5934.23,5934.23,5934.23,482
2005/1/31,09:51:00,5932.68,5932.68,5932.68,5932.68,475
2005/1/31,09:52:00,5932.07,5932.07,5932.07,5932.07,409
2005/1/31,09:53:00,5932.35,5932.35,5932.35,5932.35,353
2005/1/31,09:54:00,5932.77,5932.77,5932.77,5932.77,417
2005/1/31,09:55:00,5928.24,5928.24,5928.24,5928.24,353
2005/1/31,09:56:00,5927.94,5927.94,5927.94,5927.94,454
2005/1/31,09:57:00,5938.90,5938.90,5938.90,5938.90,941
2005/1/31,09:58:00,5941.48,5941.48,5941.48,5941.48,438
2005/1/31,09:59:00,5944.47,5944.47,5944.47,5944.47,591
2005/1/31,10:00:00,5944.29,5944.29,5944.29,5944.29,791
2005/1/31,10:01:00,5948.67,5948.67,5948.67,5948.67,479
2005/1/31,10:02:00,5955.33,5955.33,5955.33,5955.33,675
2005/1/31,10:03:00,5948.53,5948.53,5948.53,5948.53,608
2005/1/31,10:04:00,5957.95,5957.95,5957.95,5957.95,491
2005/1/31,10:05:00,5948.54,5948.54,5948.54,5948.54,447
2005/1/31,10:06:00,5950.89,5950.89,5950.89,5950.89,466
2005/1/31,10:07:00,5944.51,5944.51,5944.51,5944.51,611
2005/1/31,10:08:00,5940.30,5940.30,5940.30,5940.30,510
2005/1/31,10:09:00,5947.95,5947.95,5947.95,5947.95,507
2005/1/31,10:10:00,5946.09,5946.09,5946.09,5946.09,452
2005/1/31,10:11:00,5942.07,5942.07,5942.07,5942.07,388
2005/1/31,10:12:00,5946.48,5946.48,5946.48,5946.48,326
2005/1/31,10:13:00,5946.33,5946.33,5946.33,5946.33,338
2005/1/31,10:14:00,5948.50,5948.50,5948.50,5948.50,370
2005/1/31,10:15:00,5946.48,5946.48,5946.48,5946.48,412
2005/1/31,10:16:00,5948.55,5948.55,5948.55,5948.55,388
2005/1/31,10:17:00,5949.78,5949.78,5949.78,5949.78,455
2005/1/31,10:18:00,5952.75,5952.75,5952.75,5952.75,591
2005/1/31,10:19:00,5949.38,5949.38,5949.38,5949.38,381
2005/1/31,10:20:00,5953.76,5953.76,5953.76,5953.76,676
2005/1/31,10:21:00,5959.92,5959.92,5959.92,5959.92,1138
2005/1/31,10:22:00,5958.89,5958.89,5958.89,5958.89,1119
2005/1/31,10:23:00,5964.67,5964.67,5964.67,5964.67,946
2005/1/31,10:24:00,5963.22,5963.22,5963.22,5963.22,584
2005/1/31,10:25:00,5962.69,5962.69,5962.69,5962.69,688
2005/1/31,10:26:00,5963.26,5963.26,5963.26,5963.26,743
2005/1/31,10:27:00,5957.65,5957.65,5957.65,5957.65,613
2005/1/31,10:28:00,5952.78,5952.78,5952.78,5952.78,391
2005/1/31,10:29:00,5955.63,5955.63,5955.63,5955.63,444
2005/1/31,10:30:00,5955.43,5955.43,5955.43,5955.43,342
2005/1/31,10:31:00,5957.51,5957.51,5957.51,5957.51,359
2005/1/31,10:32:00,5959.43,5959.43,5959.43,5959.43,275
2005/1/31,10:33:00,5950.32,5950.32,5950.32,5950.32,380
2005/1/31,10:34:00,5953.06,5953.06,5953.06,5953.06,299
2005/1/31,10:35:00,5954.36,5954.36,5954.36,5954.36,313
2005/1/31,10:36:00,5956.19,5956.19,5956.19,5956.19,271
2005/1/31,10:37:00,5952.37,5952.37,5952.37,5952.37,315
2005/1/31,10:38:00,5958.79,5958.79,5958.79,5958.79,363
2005/1/31,10:39:00,5959.31,5959.31,5959.31,5959.31,310
2005/1/31,10:40:00,5950.61,5950.61,5950.61,5950.61,362
2005/1/31,10:41:00,5947.66,5947.66,5947.66,5947.66,347
2005/1/31,10:42:00,5950.68,5950.68,5950.68,5950.68,267
2005/1/31,10:43:00,5951.81,5951.81,5951.81,5951.81,372
2005/1/31,10:44:00,5949.70,5949.70,5949.70,5949.70,385
2005/1/31,10:45:00,5960.18,5960.18,5960.18,5960.18,361
2005/1/31,10:46:00,5953.06,5953.06,5953.06,5953.06,475
2005/1/31,10:47:00,5946.21,5946.21,5946.21,5946.21,404
2005/1/31,10:48:00,5961.22,5961.22,5961.22,5961.22,371
2005/1/31,10:49:00,5947.97,5947.97,5947.97,5947.97,308
2005/1/31,10:50:00,5953.35,5953.35,5953.35,5953.35,346
2005/1/31,10:51:00,5952.09,5952.09,5952.09,5952.09,365
2005/1/31,10:52:00,5952.91,5952.91,5952.91,5952.91,308
2005/1/31,10:53:00,5955.70,5955.70,5955.70,5955.70,234
2005/1/31,10:54:00,5951.63,5951.63,5951.63,5951.63,359
2005/1/31,10:55:00,5950.77,5950.77,5950.77,5950.77,357
2005/1/31,10:56:00,5949.28,5949.28,5949.28,5949.28,264
2005/1/31,10:57:00,5950.01,5950.01,5950.01,5950.01,253
2005/1/31,10:58:00,5948.07,5948.07,5948.07,5948.07,248
2005/1/31,10:59:00,5949.18,5949.18,5949.18,5949.18,248
2005/1/31,11:00:00,5947.90,5947.90,5947.90,5947.90,193
2005/1/31,11:01:00,5950.25,5950.25,5950.25,5950.25,255
2005/1/31,11:02:00,5953.17,5953.17,5953.17,5953.17,302
2005/1/31,11:03:00,5953.91,5953.91,5953.91,5953.91,179
2005/1/31,11:04:00,5950.44,5950.44,5950.44,5950.44,219
2005/1/31,11:05:00,5958.18,5958.18,5958.18,5958.18,188
2005/1/31,11:06:00,5955.28,5955.28,5955.28,5955.28,164
2005/1/31,11:07:00,5954.80,5954.80,5954.80,5954.80,162
2005/1/31,11:08:00,5952.76,5952.76,5952.76,5952.76,140
2005/1/31,11:09:00,5958.06,5958.06,5958.06,5958.06,245
2005/1/31,11:10:00,5955.46,5955.46,5955.46,5955.46,208
2005/1/31,11:11:00,5957.43,5957.43,5957.43,5957.43,186
2005/1/31,11:12:00,5957.62,5957.62,5957.62,5957.62,177
2005/1/31,11:13:00,5952.20,5952.20,5952.20,5952.20,262
2005/1/31,11:14:00,5959.43,5959.43,5959.43,5959.43,279
2005/1/31,11:15:00,5957.32,5957.32,5957.32,5957.32,267
2005/1/31,11:16:00,5952.80,5952.80,5952.80,5952.80,174
2005/1/31,11:17:00,5958.83,5958.83,5958.83,5958.83,225
2005/1/31,11:18:00,5960.29,5960.29,5960.29,5960.29,187
2005/1/31,11:19:00,5959.74,5959.74,5959.74,5959.74,208
2005/1/31,11:20:00,5957.64,5957.64,5957.64,5957.64,172
2005/1/31,11:21:00,5963.73,5963.73,5963.73,5963.73,277
2005/1/31,11:22:00,5961.15,5961.15,5961.15,5961.15,343
2005/1/31,11:23:00,5966.04,5966.04,5966.04,5966.04,279
2005/1/31,11:24:00,5963.22,5963.22,5963.22,5963.22,281
2005/1/31,11:25:00,5964.63,5964.63,5964.63,5964.63,378
2005/1/31,11:26:00,5970.69,5970.69,5970.69,5970.69,537
2005/1/31,11:27:00,5971.94,5971.94,5971.94,5971.94,499
2005/1/31,11:28:00,5969.07,5969.07,5969.07,5969.07,454
2005/1/31,11:29:00,5970.24,5970.24,5970.24,5970.24,432
2005/1/31,11:30:00,5976.47,5976.47,5976.47,5976.47,273
2005/1/31,11:31:00,5966.94,5966.94,5966.94,5966.94,237
2005/1/31,11:32:00,5971.22,5971.22,5971.22,5971.22,249
2005/1/31,11:33:00,5968.66,5968.66,5968.66,5968.66,198
2005/1/31,11:34:00,5969.42,5969.42,5969.42,5969.42,222
2005/1/31,11:35:00,5964.53,5964.53,5964.53,5964.53,234
2005/1/31,11:36:00,5968.81,5968.81,5968.81,5968.81,254
2005/1/31,11:37:00,5968.56,5968.56,5968.56,5968.56,189
2005/1/31,11:38:00,5968.34,5968.34,5968.34,5968.34,196
2005/1/31,11:39:00,5964.22,5964.22,5964.22,5964.22,258
2005/1/31,11:40:00,5971.45,5971.45,5971.45,5971.45,193
2005/1/31,11:41:00,5970.26,5970.26,5970.26,5970.26,177
2005/1/31,11:42:00,5969.34,5969.34,5969.34,5969.34,170
2005/1/31,11:43:00,5966.17,5966.17,5966.17,5966.17,382
2005/1/31,11:44:00,5969.41,5969.41,5969.41,5969.41,166
2005/1/31,11:45:00,5966.87,5966.87,5966.87,5966.87,200
2005/1/31,11:46:00,5970.26,5970.26,5970.26,5970.26,223
2005/1/31,11:47:00,5969.68,5969.68,5969.68,5969.68,216
2005/1/31,11:48:00,5970.87,5970.87,5970.87,5970.87,181
2005/1/31,11:49:00,5971.39,5971.39,5971.39,5971.39,161
2005/1/31,11:50:00,5970.17,5970.17,5970.17,5970.17,241
2005/1/31,11:51:00,5971.91,5971.91,5971.91,5971.91,198
2005/1/31,11:52:00,5971.89,5971.89,5971.89,5971.89,235
2005/1/31,11:53:00,5975.23,5975.23,5975.23,5975.23,224
2005/1/31,11:54:00,5972.56,5972.56,5972.56,5972.56,317
2005/1/31,11:55:00,5972.81,5972.81,5972.81,5972.81,351
2005/1/31,11:56:00,5972.37,5972.37,5972.37,5972.37,406
2005/1/31,11:57:00,5977.31,5977.31,5977.31,5977.31,358
2005/1/31,11:58:00,5977.70,5977.70,5977.70,5977.70,295
2005/1/31,11:59:00,5979.68,5979.68,5979.68,5979.68,227
2005/1/31,12:00:00,5979.89,5979.89,5979.89,5979.89,350
2005/1/31,12:01:00,5984.51,5984.51,5984.51,5984.51,247
2005/1/31,12:02:00,5975.88,5975.88,5975.88,5975.88,207
2005/1/31,12:03:00,5984.34,5984.34,5984.34,5984.34,225
2005/1/31,12:04:00,5978.55,5978.55,5978.55,5978.55,278
2005/1/31,12:05:00,5979.15,5979.15,5979.15,5979.15,397
2005/1/31,12:06:00,5980.58,5980.58,5980.58,5980.58,264
2005/1/31,12:07:00,5982.73,5982.73,5982.73,5982.73,358
2005/1/31,12:08:00,5981.85,5981.85,5981.85,5981.85,250
2005/1/31,12:09:00,5982.93,5982.93,5982.93,5982.93,640
2005/1/31,12:10:00,5985.31,5985.31,5985.31,5985.31,490
2005/1/31,12:11:00,5991.69,5991.69,5991.69,5991.69,292
2005/1/31,12:12:00,5990.86,5990.86,5990.86,5990.86,258
2005/1/31,12:13:00,5993.26,5993.26,5993.26,5993.26,321
2005/1/31,12:14:00,5993.50,5993.50,5993.50,5993.50,272
2005/1/31,12:15:00,5988.97,5988.97,5988.97,5988.97,251
2005/1/31,12:16:00,5984.76,5984.76,5984.76,5984.76,305
2005/1/31,12:17:00,5989.28,5989.28,5989.28,5989.28,298
2005/1/31,12:18:00,5992.08,5992.08,5992.08,5992.08,279
2005/1/31,12:19:00,5991.90,5991.90,5991.90,5991.90,201
2005/1/31,12:20:00,5985.39,5985.39,5985.39,5985.39,217
2005/1/31,12:21:00,5987.76,5987.76,5987.76,5987.76,377
2005/1/31,12:22:00,5995.27,5995.27,5995.27,5995.27,253
2005/1/31,12:23:00,5993.01,5993.01,5993.01,5993.01,266
2005/1/31,12:24:00,5995.62,5995.62,5995.62,5995.62,263
2005/1/31,12:25:00,5994.19,5994.19,5994.19,5994.19,223
2005/1/31,12:26:00,5987.88,5987.88,5987.88,5987.88,168
2005/1/31,12:27:00,5995.37,5995.37,5995.37,5995.37,274
2005/1/31,12:28:00,5993.31,5993.31,5993.31,5993.31,211
2005/1/31,12:29:00,5991.39,5991.39,5991.39,5991.39,166
2005/1/31,12:30:00,5990.73,5990.73,5990.73,5990.73,225
2005/1/31,12:31:00,5990.44,5990.44,5990.44,5990.44,202
2005/1/31,12:32:00,5986.33,5986.33,5986.33,5986.33,195
2005/1/31,12:33:00,5985.78,5985.78,5985.78,5985.78,196
2005/1/31,12:34:00,5986.46,5986.46,5986.46,5986.46,234
2005/1/31,12:35:00,5986.26,5986.26,5986.26,5986.26,268
2005/1/31,12:36:00,5989.06,5989.06,5989.06,5989.06,265
2005/1/31,12:37:00,5986.72,5986.72,5986.72,5986.72,208
2005/1/31,12:38:00,5987.68,5987.68,5987.68,5987.68,283
2005/1/31,12:39:00,5990.98,5990.98,5990.98,5990.98,249
2005/1/31,12:40:00,5991.87,5991.87,5991.87,5991.87,220
2005/1/31,12:41:00,5989.50,5989.50,5989.50,5989.50,231
2005/1/31,12:42:00,5991.36,5991.36,5991.36,5991.36,339
2005/1/31,12:43:00,5991.45,5991.45,5991.45,5991.45,224
2005/1/31,12:44:00,5993.25,5993.25,5993.25,5993.25,175
2005/1/31,12:45:00,5990.35,5990.35,5990.35,5990.35,190
2005/1/31,12:46:00,5988.52,5988.52,5988.52,5988.52,217
2005/1/31,12:47:00,5988.56,5988.56,5988.56,5988.56,258
2005/1/31,12:48:00,5990.47,5990.47,5990.47,5990.47,295
2005/1/31,12:49:00,5990.22,5990.22,5990.22,5990.22,191
2005/1/31,12:50:00,5991.09,5991.09,5991.09,5991.09,214
2005/1/31,12:51:00,5989.38,5989.38,5989.38,5989.38,219
2005/1/31,12:52:00,5989.49,5989.49,5989.49,5989.49,151
2005/1/31,12:53:00,5992.20,5992.20,5992.20,5992.20,162
2005/1/31,12:54:00,5986.57,5986.57,5986.57,5986.57,201
2005/1/31,12:55:00,5993.59,5993.59,5993.59,5993.59,234
2005/1/31,12:56:00,5994.19,5994.19,5994.19,5994.19,226
2005/1/31,12:57:00,5993.53,5993.53,5993.53,5993.53,188
2005/1/31,12:58:00,5996.58,5996.58,5996.58,5996.58,249
2005/1/31,12:59:00,5994.25,5994.25,5994.25,5994.25,240
2005/1/31,13:00:00,5985.81,5985.81,5985.81,5985.81,259
2005/1/31,13:01:00,5995.09,5995.09,5995.09,5995.09,281
2005/1/31,13:02:00,5996.00,5996.00,5996.00,5996.00,280
2005/1/31,13:03:00,5990.46,5990.46,5990.46,5990.46,276
2005/1/31,13:04:00,5995.48,5995.48,5995.48,5995.48,211
2005/1/31,13:05:00,5993.51,5993.51,5993.51,5993.51,288
2005/1/31,13:06:00,5991.52,5991.52,5991.52,5991.52,250
2005/1/31,13:07:00,5994.24,5994.24,5994.24,5994.24,312
2005/1/31,13:08:00,5997.46,5997.46,5997.46,5997.46,323
2005/1/31,13:09:00,5993.36,5993.36,5993.36,5993.36,346
2005/1/31,13:10:00,5991.25,5991.25,5991.25,5991.25,384
2005/1/31,13:11:00,5997.26,5997.26,5997.26,5997.26,322
2005/1/31,13:12:00,5995.14,5995.14,5995.14,5995.14,291
2005/1/31,13:13:00,5996.83,5996.83,5996.83,5996.83,355
2005/1/31,13:14:00,5993.75,5993.75,5993.75,5993.75,336
2005/1/31,13:15:00,5992.41,5992.41,5992.41,5992.41,441
2005/1/31,13:16:00,5994.47,5994.47,5994.47,5994.47,388
2005/1/31,13:17:00,5996.37,5996.37,5996.37,5996.37,345
2005/1/31,13:18:00,5998.03,5998.03,5998.03,5998.03,409
2005/1/31,13:19:00,5997.88,5997.88,5997.88,5997.88,488
2005/1/31,13:20:00,5997.60,5997.60,5997.60,5997.60,510
2005/1/31,13:21:00,5998.77,5998.77,5998.77,5998.77,391
2005/1/31,13:22:00,5998.17,5998.17,5998.17,5998.17,566
2005/1/31,13:23:00,6000.04,6000.04,6000.04,6000.04,756
2005/1/31,13:24:00,5995.13,5995.13,5995.13,5995.13,661
2005/1/31,13:25:00,6002.37,6002.37,6002.37,6002.37,519
2005/1/31,13:26:00,6002.37,6002.37,6002.37,6002.37,0
2005/1/31,13:27:00,6002.37,6002.37,6002.37,6002.37,0
2005/1/31,13:28:00,6002.37,6002.37,6002.37,6002.37,0
2005/1/31,13:29:00,6002.37,6002.37,6002.37,6002.37,0
2005/1/31,13:30:00,5994.23,5994.23,5994.23,5994.23,4251
2005/2/1,09:00:00,5994.23,5994.23,5994.23,5994.23,113
2005/2/1,09:01:00,6015.78,6015.78,6015.78,6015.78,2394
2005/2/1,09:02:00,6015.22,6015.22,6015.22,6015.22,682
2005/2/1,09:03:00,6008.13,6008.13,6008.13,6008.13,779
2005/2/1,09:04:00,6008.75,6008.75,6008.75,6008.75,625
2005/2/1,09:05:00,5998.20,5998.20,5998.20,5998.20,742
2005/2/1,09:06:00,5998.74,5998.74,5998.74,5998.74,560
2005/2/1,09:07:00,5994.70,5994.70,5994.70,5994.70,680
2005/2/1,09:08:00,5997.56,5997.56,5997.56,5997.56,637
2005/2/1,09:09:00,5995.35,5995.35,5995.35,5995.35,600
2005/2/1,09:10:00,5998.58,5998.58,5998.58,5998.58,761
2005/2/1,09:11:00,6003.52,6003.52,6003.52,6003.52,882
2005/2/1,09:12:00,6005.38,6005.38,6005.38,6005.38,693
2005/2/1,09:13:00,6004.27,6004.27,6004.27,6004.27,891
2005/2/1,09:14:00,6009.50,6009.50,6009.50,6009.50,617
2005/2/1,09:15:00,6010.94,6010.94,6010.94,6010.94,550
2005/2/1,09:16:00,6001.52,6001.52,6001.52,6001.52,564
2005/2/1,09:17:00,6004.11,6004.11,6004.11,6004.11,537
2005/2/1,09:18:00,6003.87,6003.87,6003.87,6003.87,490
2005/2/1,09:19:00,6005.77,6005.77,6005.77,6005.77,404
2005/2/1,09:20:00,6003.38,6003.38,6003.38,6003.38,437
2005/2/1,09:21:00,5999.86,5999.86,5999.86,5999.86,411
2005/2/1,09:22:00,6003.47,6003.47,6003.47,6003.47,395
2005/2/1,09:23:00,5997.04,5997.04,5997.04,5997.04,427
2005/2/1,09:24:00,5997.68,5997.68,5997.68,5997.68,372
2005/2/1,09:25:00,5995.75,5995.75,5995.75,5995.75,295
2005/2/1,09:26:00,5997.20,5997.20,5997.20,5997.20,386
2005/2/1,09:27:00,5993.60,5993.60,5993.60,5993.60,430
2005/2/1,09:28:00,5991.46,5991.46,5991.46,5991.46,440
2005/2/1,09:29:00,5990.72,5990.72,5990.72,5990.72,503
2005/2/1,09:30:00,5986.48,5986.48,5986.48,5986.48,417
2005/2/1,09:31:00,5985.78,5985.78,5985.78,5985.78,460
2005/2/1,09:32:00,5983.79,5983.79,5983.79,5983.79,460
2005/2/1,09:33:00,5982.10,5982.10,5982.10,5982.10,446
2005/2/1,09:34:00,5979.92,5979.92,5979.92,5979.92,476
2005/2/1,09:35:00,5982.19,5982.19,5982.19,5982.19,356
2005/2/1,09:36:00,5984.37,5984.37,5984.37,5984.37,354
2005/2/1,09:37:00,5984.71,5984.71,5984.71,5984.71,306
2005/2/1,09:38:00,5987.51,5987.51,5987.51,5987.51,267
2005/2/1,09:39:00,5984.04,5984.04,5984.04,5984.04,271
2005/2/1,09:40:00,5987.74,5987.74,5987.74,5987.74,262
2005/2/1,09:41:00,5990.67,5990.67,5990.67,5990.67,255
2005/2/1,09:42:00,5990.99,5990.99,5990.99,5990.99,260
2005/2/1,09:43:00,5984.61,5984.61,5984.61,5984.61,217
2005/2/1,09:44:00,5988.18,5988.18,5988.18,5988.18,273
2005/2/1,09:45:00,5989.68,5989.68,5989.68,5989.68,270
2005/2/1,09:46:00,5996.59,5996.59,5996.59,5996.59,220
2005/2/1,09:47:00,5994.22,5994.22,5994.22,5994.22,278
2005/2/1,09:48:00,5997.12,5997.12,5997.12,5997.12,212
2005/2/1,09:49:00,5997.03,5997.03,5997.03,5997.03,254
2005/2/1,09:50:00,5999.64,5999.64,5999.64,5999.64,197
2005/2/1,09:51:00,5998.80,5998.80,5998.80,5998.80,228
2005/2/1,09:52:00,5996.33,5996.33,5996.33,5996.33,221
2005/2/1,09:53:00,5997.72,5997.72,5997.72,5997.72,228
2005/2/1,09:54:00,5995.28,5995.28,5995.28,5995.28,218
2005/2/1,09:55:00,5997.76,5997.76,5997.76,5997.76,216
2005/2/1,09:56:00,5995.54,5995.54,5995.54,5995.54,188
2005/2/1,09:57:00,5999.90,5999.90,5999.90,5999.90,179
2005/2/1,09:58:00,5997.55,5997.55,5997.55,5997.55,217
2005/2/1,09:59:00,5996.34,5996.34,5996.34,5996.34,170
2005/2/1,10:00:00,5989.92,5989.92,5989.92,5989.92,130
2005/2/1,10:01:00,5990.69,5990.69,5990.69,5990.69,148
2005/2/1,10:02:00,5992.24,5992.24,5992.24,5992.24,203
2005/2/1,10:03:00,5989.14,5989.14,5989.14,5989.14,259
2005/2/1,10:04:00,5986.52,5986.52,5986.52,5986.52,192
2005/2/1,10:05:00,5992.46,5992.46,5992.46,5992.46,199
2005/2/1,10:06:00,5990.84,5990.84,5990.84,5990.84,177
2005/2/1,10:07:00,5993.18,5993.18,5993.18,5993.18,170
2005/2/1,10:08:00,5984.41,5984.41,5984.41,5984.41,163
2005/2/1,10:09:00,5994.38,5994.38,5994.38,5994.38,156
2005/2/1,10:10:00,5987.25,5987.25,5987.25,5987.25,155
2005/2/1,10:11:00,5993.36,5993.36,5993.36,5993.36,162
2005/2/1,10:12:00,5989.39,5989.39,5989.39,5989.39,152
2005/2/1,10:13:00,5989.23,5989.23,5989.23,5989.23,167
2005/2/1,10:14:00,5986.54,5986.54,5986.54,5986.54,151
2005/2/1,10:15:00,5991.03,5991.03,5991.03,5991.03,126
2005/2/1,10:16:00,5997.89,5997.89,5997.89,5997.89,126
2005/2/1,10:17:00,5991.35,5991.35,5991.35,5991.35,157
2005/2/1,10:18:00,5994.09,5994.09,5994.09,5994.09,163
2005/2/1,10:19:00,5991.28,5991.28,5991.28,5991.28,218
2005/2/1,10:20:00,5995.08,5995.08,5995.08,5995.08,188
2005/2/1,10:21:00,5996.23,5996.23,5996.23,5996.23,145
2005/2/1,10:22:00,5988.06,5988.06,5988.06,5988.06,156
2005/2/1,10:23:00,5990.14,5990.14,5990.14,5990.14,140
2005/2/1,10:24:00,5995.25,5995.25,5995.25,5995.25,155
2005/2/1,10:25:00,5990.52,5990.52,5990.52,5990.52,157
2005/2/1,10:26:00,5994.34,5994.34,5994.34,5994.34,165
2005/2/1,10:27:00,5990.41,5990.41,5990.41,5990.41,152
2005/2/1,10:28:00,5986.16,5986.16,5986.16,5986.16,169
2005/2/1,10:29:00,5995.05,5995.05,5995.05,5995.05,178
2005/2/1,10:30:00,5994.25,5994.25,5994.25,5994.25,143
2005/2/1,10:31:00,5994.57,5994.57,5994.57,5994.57,159
2005/2/1,10:32:00,5993.07,5993.07,5993.07,5993.07,233
2005/2/1,10:33:00,5996.43,5996.43,5996.43,5996.43,215
2005/2/1,10:34:00,5988.75,5988.75,5988.75,5988.75,229
2005/2/1,10:35:00,5994.84,5994.84,5994.84,5994.84,154
2005/2/1,10:36:00,5993.27,5993.27,5993.27,5993.27,208
2005/2/1,10:37:00,5992.23,5992.23,5992.23,5992.23,168
2005/2/1,10:38:00,5995.28,5995.28,5995.28,5995.28,114
2005/2/1,10:39:00,5993.52,5993.52,5993.52,5993.52,124
2005/2/1,10:40:00,5996.36,5996.36,5996.36,5996.36,225
2005/2/1,10:41:00,5997.39,5997.39,5997.39,5997.39,157
2005/2/1,10:42:00,5991.02,5991.02,5991.02,5991.02,243
2005/2/1,10:43:00,5995.70,5995.70,5995.70,5995.70,352
2005/2/1,10:44:00,5998.90,5998.90,5998.90,5998.90,606
2005/2/1,10:45:00,6001.18,6001.18,6001.18,6001.18,641
2005/2/1,10:46:00,6002.33,6002.33,6002.33,6002.33,552
2005/2/1,10:47:00,6004.77,6004.77,6004.77,6004.77,431
2005/2/1,10:48:00,6005.12,6005.12,6005.12,6005.12,296
2005/2/1,10:49:00,6007.30,6007.30,6007.30,6007.30,299
2005/2/1,10:50:00,6009.53,6009.53,6009.53,6009.53,261
2005/2/1,10:51:00,6006.41,6006.41,6006.41,6006.41,277
2005/2/1,10:52:00,6010.12,6010.12,6010.12,6010.12,341
2005/2/1,10:53:00,6007.65,6007.65,6007.65,6007.65,263
2005/2/1,10:54:00,6006.26,6006.26,6006.26,6006.26,219
2005/2/1,10:55:00,6009.10,6009.10,6009.10,6009.10,236
2005/2/1,10:56:00,6010.02,6010.02,6010.02,6010.02,200
2005/2/1,10:57:00,6008.56,6008.56,6008.56,6008.56,255
2005/2/1,10:58:00,6006.74,6006.74,6006.74,6006.74,174
2005/2/1,10:59:00,6009.20,6009.20,6009.20,6009.20,154
2005/2/1,11:00:00,6006.72,6006.72,6006.72,6006.72,181
2005/2/1,11:01:00,6003.18,6003.18,6003.18,6003.18,162
2005/2/1,11:02:00,6004.45,6004.45,6004.45,6004.45,174
2005/2/1,11:03:00,6004.42,6004.42,6004.42,6004.42,175
2005/2/1,11:04:00,6000.28,6000.28,6000.28,6000.28,188
2005/2/1,11:05:00,6006.62,6006.62,6006.62,6006.62,192
2005/2/1,11:06:00,6001.23,6001.23,6001.23,6001.23,161
2005/2/1,11:07:00,5999.13,5999.13,5999.13,5999.13,150
2005/2/1,11:08:00,5999.71,5999.71,5999.71,5999.71,162
2005/2/1,11:09:00,5999.53,5999.53,5999.53,5999.53,167
2005/2/1,11:10:00,5997.20,5997.20,5997.20,5997.20,198
2005/2/1,11:11:00,6000.42,6000.42,6000.42,6000.42,259
2005/2/1,11:12:00,6001.98,6001.98,6001.98,6001.98,277
2005/2/1,11:13:00,5997.19,5997.19,5997.19,5997.19,174
2005/2/1,11:14:00,5997.68,5997.68,5997.68,5997.68,172
2005/2/1,11:15:00,5997.16,5997.16,5997.16,5997.16,216
2005/2/1,11:16:00,5998.59,5998.59,5998.59,5998.59,128
2005/2/1,11:17:00,5997.91,5997.91,5997.91,5997.91,153
2005/2/1,11:18:00,5996.07,5996.07,5996.07,5996.07,179
2005/2/1,11:19:00,5999.09,5999.09,5999.09,5999.09,161
2005/2/1,11:20:00,5998.32,5998.32,5998.32,5998.32,192
2005/2/1,11:21:00,6002.98,6002.98,6002.98,6002.98,159
2005/2/1,11:22:00,5998.07,5998.07,5998.07,5998.07,153
2005/2/1,11:23:00,5993.60,5993.60,5993.60,5993.60,198
2005/2/1,11:24:00,5994.94,5994.94,5994.94,5994.94,196
2005/2/1,11:25:00,5995.94,5995.94,5995.94,5995.94,198
2005/2/1,11:26:00,5994.80,5994.80,5994.80,5994.80,178
2005/2/1,11:27:00,5992.72,5992.72,5992.72,5992.72,148
2005/2/1,11:28:00,5998.23,5998.23,5998.23,5998.23,196
2005/2/1,11:29:00,5990.97,5990.97,5990.97,5990.97,169
2005/2/1,11:30:00,5994.17,5994.17,5994.17,5994.17,141
2005/2/1,11:31:00,5994.76,5994.76,5994.76,5994.76,215
2005/2/1,11:32:00,5998.38,5998.38,5998.38,5998.38,193
2005/2/1,11:33:00,5994.72,5994.72,5994.72,5994.72,161
2005/2/1,11:34:00,5994.99,5994.99,5994.99,5994.99,169
2005/2/1,11:35:00,5998.82,5998.82,5998.82,5998.82,144
2005/2/1,11:36:00,5994.55,5994.55,5994.55,5994.55,136
2005/2/1,11:37:00,5996.85,5996.85,5996.85,5996.85,143
2005/2/1,11:38:00,5997.26,5997.26,5997.26,5997.26,130
2005/2/1,11:39:00,5993.30,5993.30,5993.30,5993.30,184
2005/2/1,11:40:00,5990.04,5990.04,5990.04,5990.04,139
2005/2/1,11:41:00,5993.15,5993.15,5993.15,5993.15,158
2005/2/1,11:42:00,5986.48,5986.48,5986.48,5986.48,153
2005/2/1,11:43:00,5991.74,5991.74,5991.74,5991.74,140
2005/2/1,11:44:00,5986.15,5986.15,5986.15,5986.15,153
2005/2/1,11:45:00,5987.93,5987.93,5987.93,5987.93,157
2005/2/1,11:46:00,5986.98,5986.98,5986.98,5986.98,173
2005/2/1,11:47:00,5989.58,5989.58,5989.58,5989.58,236
2005/2/1,11:48:00,5991.16,5991.16,5991.16,5991.16,171
2005/2/1,11:49:00,5993.97,5993.97,5993.97,5993.97,203
2005/2/1,11:50:00,5992.71,5992.71,5992.71,5992.71,201
2005/2/1,11:51:00,5996.41,5996.41,5996.41,5996.41,245
2005/2/1,11:52:00,5992.72,5992.72,5992.72,5992.72,190
2005/2/1,11:53:00,5993.53,5993.53,5993.53,5993.53,150
2005/2/1,11:54:00,5987.28,5987.28,5987.28,5987.28,128
2005/2/1,11:55:00,5993.72,5993.72,5993.72,5993.72,126
2005/2/1,11:56:00,5994.46,5994.46,5994.46,5994.46,136
2005/2/1,11:57:00,5995.20,5995.20,5995.20,5995.20,176
2005/2/1,11:58:00,5986.75,5986.75,5986.75,5986.75,201
2005/2/1,11:59:00,5993.42,5993.42,5993.42,5993.42,172
2005/2/1,12:00:00,5994.07,5994.07,5994.07,5994.07,192
2005/2/1,12:01:00,5996.47,5996.47,5996.47,5996.47,143
2005/2/1,12:02:00,5996.89,5996.89,5996.89,5996.89,117
2005/2/1,12:03:00,5996.39,5996.39,5996.39,5996.39,111
2005/2/1,12:04:00,5994.23,5994.23,5994.23,5994.23,131
2005/2/1,12:05:00,5995.14,5995.14,5995.14,5995.14,114
2005/2/1,12:06:00,5994.80,5994.80,5994.80,5994.80,127
2005/2/1,12:07:00,5996.43,5996.43,5996.43,5996.43,127
2005/2/1,12:08:00,5994.19,5994.19,5994.19,5994.19,156
2005/2/1,12:09:00,5994.62,5994.62,5994.62,5994.62,219
2005/2/1,12:10:00,5996.84,5996.84,5996.84,5996.84,207
2005/2/1,12:11:00,5995.38,5995.38,5995.38,5995.38,182
2005/2/1,12:12:00,5995.88,5995.88,5995.88,5995.88,173
2005/2/1,12:13:00,5992.92,5992.92,5992.92,5992.92,189
2005/2/1,12:14:00,5996.37,5996.37,5996.37,5996.37,150
2005/2/1,12:15:00,5998.36,5998.36,5998.36,5998.36,190
2005/2/1,12:16:00,5997.57,5997.57,5997.57,5997.57,181
2005/2/1,12:17:00,5996.84,5996.84,5996.84,5996.84,142
2005/2/1,12:18:00,5993.72,5993.72,5993.72,5993.72,143
2005/2/1,12:19:00,5991.95,5991.95,5991.95,5991.95,127
2005/2/1,12:20:00,5997.87,5997.87,5997.87,5997.87,159
2005/2/1,12:21:00,5993.91,5993.91,5993.91,5993.91,131
2005/2/1,12:22:00,5999.41,5999.41,5999.41,5999.41,130
2005/2/1,12:23:00,5998.42,5998.42,5998.42,5998.42,117
2005/2/1,12:24:00,5998.50,5998.50,5998.50,5998.50,187
2005/2/1,12:25:00,6001.55,6001.55,6001.55,6001.55,254
2005/2/1,12:26:00,6001.84,6001.84,6001.84,6001.84,194
2005/2/1,12:27:00,6002.75,6002.75,6002.75,6002.75,154
2005/2/1,12:28:00,6001.98,6001.98,6001.98,6001.98,204
2005/2/1,12:29:00,6000.09,6000.09,6000.09,6000.09,132
2005/2/1,12:30:00,5994.45,5994.45,5994.45,5994.45,159
2005/2/1,12:31:00,6000.03,6000.03,6000.03,6000.03,166
2005/2/1,12:32:00,5998.72,5998.72,5998.72,5998.72,184
2005/2/1,12:33:00,6002.24,6002.24,6002.24,6002.24,177
2005/2/1,12:34:00,5996.10,5996.10,5996.10,5996.10,187
2005/2/1,12:35:00,5997.94,5997.94,5997.94,5997.94,203
2005/2/1,12:36:00,5999.89,5999.89,5999.89,5999.89,148
2005/2/1,12:37:00,6001.98,6001.98,6001.98,6001.98,144
2005/2/1,12:38:00,6001.02,6001.02,6001.02,6001.02,169
2005/2/1,12:39:00,6002.17,6002.17,6002.17,6002.17,152
2005/2/1,12:40:00,5998.37,5998.37,5998.37,5998.37,168
2005/2/1,12:41:00,6000.72,6000.72,6000.72,6000.72,116
2005/2/1,12:42:00,5997.87,5997.87,5997.87,5997.87,191
2005/2/1,12:43:00,6000.95,6000.95,6000.95,6000.95,166
2005/2/1,12:44:00,5997.90,5997.90,5997.90,5997.90,152
2005/2/1,12:45:00,6000.00,6000.00,6000.00,6000.00,323
2005/2/1,12:46:00,5994.03,5994.03,5994.03,5994.03,211
2005/2/1,12:47:00,5994.82,5994.82,5994.82,5994.82,237
2005/2/1,12:48:00,5997.16,5997.16,5997.16,5997.16,146
2005/2/1,12:49:00,5996.36,5996.36,5996.36,5996.36,171
2005/2/1,12:50:00,5997.69,5997.69,5997.69,5997.69,455
2005/2/1,12:51:00,5996.48,5996.48,5996.48,5996.48,290
2005/2/1,12:52:00,5996.41,5996.41,5996.41,5996.41,221
2005/2/1,12:53:00,5994.01,5994.01,5994.01,5994.01,219
2005/2/1,12:54:00,5994.95,5994.95,5994.95,5994.95,232
2005/2/1,12:55:00,5996.79,5996.79,5996.79,5996.79,289
2005/2/1,12:56:00,5993.96,5993.96,5993.96,5993.96,271
2005/2/1,12:57:00,5993.40,5993.40,5993.40,5993.40,249
2005/2/1,12:58:00,5995.75,5995.75,5995.75,5995.75,317
2005/2/1,12:59:00,5989.76,5989.76,5989.76,5989.76,329
2005/2/1,13:00:00,5990.94,5990.94,5990.94,5990.94,282
2005/2/1,13:01:00,5986.28,5986.28,5986.28,5986.28,339
2005/2/1,13:02:00,5989.21,5989.21,5989.21,5989.21,344
2005/2/1,13:03:00,5987.13,5987.13,5987.13,5987.13,293
2005/2/1,13:04:00,5988.07,5988.07,5988.07,5988.07,324
2005/2/1,13:05:00,5987.49,5987.49,5987.49,5987.49,305
2005/2/1,13:06:00,5989.94,5989.94,5989.94,5989.94,292
2005/2/1,13:07:00,5988.59,5988.59,5988.59,5988.59,217
2005/2/1,13:08:00,5988.33,5988.33,5988.33,5988.33,203
2005/2/1,13:09:00,5988.69,5988.69,5988.69,5988.69,281
2005/2/1,13:10:00,5986.65,5986.65,5986.65,5986.65,271
2005/2/1,13:11:00,5987.97,5987.97,5987.97,5987.97,232
2005/2/1,13:12:00,5985.81,5985.81,5985.81,5985.81,300
2005/2/1,13:13:00,5991.02,5991.02,5991.02,5991.02,342
2005/2/1,13:14:00,5987.93,5987.93,5987.93,5987.93,441
2005/2/1,13:15:00,5984.63,5984.63,5984.63,5984.63,375
2005/2/1,13:16:00,5993.65,5993.65,5993.65,5993.65,295
2005/2/1,13:17:00,5990.24,5990.24,5990.24,5990.24,265
2005/2/1,13:18:00,5992.17,5992.17,5992.17,5992.17,258
2005/2/1,13:19:00,5994.16,5994.16,5994.16,5994.16,272
2005/2/1,13:20:00,5986.11,5986.11,5986.11,5986.11,290
2005/2/1,13:21:00,5993.94,5993.94,5993.94,5993.94,309
2005/2/1,13:22:00,5992.15,5992.15,5992.15,5992.15,330
2005/2/1,13:23:00,5985.88,5985.88,5985.88,5985.88,369
2005/2/1,13:24:00,5981.28,5981.28,5981.28,5981.28,915
2005/2/1,13:25:00,5981.29,5981.29,5981.29,5981.29,493
2005/2/1,13:26:00,5981.29,5981.29,5981.29,5981.29,0
2005/2/1,13:27:00,5981.29,5981.29,5981.29,5981.29,0
2005/2/1,13:28:00,5981.29,5981.29,5981.29,5981.29,0
2005/2/1,13:29:00,5981.29,5981.29,5981.29,5981.29,0
2005/2/1,13:30:00,5981.54,5981.54,5981.54,5981.54,4662
2005/2/2,09:00:00,5981.54,5981.54,5981.54,5981.54,144
2005/2/2,09:01:00,6016.33,6016.33,6016.33,6016.33,2401
2005/2/2,09:02:00,6023.40,6023.40,6023.40,6023.40,740
2005/2/2,09:03:00,6026.02,6026.02,6026.02,6026.02,834
2005/2/2,09:04:00,6033.00,6033.00,6033.00,6033.00,915
2005/2/2,09:05:00,6031.16,6031.16,6031.16,6031.16,1256
2005/2/2,09:06:00,6046.40,6046.40,6046.40,6046.40,1047
2005/2/2,09:07:00,6044.83,6044.83,6044.83,6044.83,994
2005/2/2,09:08:00,6042.53,6042.53,6042.53,6042.53,885
2005/2/2,09:09:00,6035.92,6035.92,6035.92,6035.92,684
2005/2/2,09:10:00,6035.55,6035.55,6035.55,6035.55,587
2005/2/2,09:11:00,6039.54,6039.54,6039.54,6039.54,756
2005/2/2,09:12:00,6044.06,6044.06,6044.06,6044.06,1027
2005/2/2,09:13:00,6037.83,6037.83,6037.83,6037.83,846
2005/2/2,09:14:00,6039.57,6039.57,6039.57,6039.57,729
2005/2/2,09:15:00,6043.15,6043.15,6043.15,6043.15,563
2005/2/2,09:16:00,6041.31,6041.31,6041.31,6041.31,582
2005/2/2,09:17:00,6043.08,6043.08,6043.08,6043.08,538
2005/2/2,09:18:00,6041.40,6041.40,6041.40,6041.40,590
2005/2/2,09:19:00,6041.01,6041.01,6041.01,6041.01,503
2005/2/2,09:20:00,6038.67,6038.67,6038.67,6038.67,430
2005/2/2,09:21:00,6036.91,6036.91,6036.91,6036.91,545
2005/2/2,09:22:00,6036.31,6036.31,6036.31,6036.31,498
2005/2/2,09:23:00,6037.52,6037.52,6037.52,6037.52,520
2005/2/2,09:24:00,6039.01,6039.01,6039.01,6039.01,620
2005/2/2,09:25:00,6041.48,6041.48,6041.48,6041.48,711
2005/2/2,09:26:00,6039.67,6039.67,6039.67,6039.67,489
2005/2/2,09:27:00,6042.44,6042.44,6042.44,6042.44,436
2005/2/2,09:28:00,6035.45,6035.45,6035.45,6035.45,416
2005/2/2,09:29:00,6034.51,6034.51,6034.51,6034.51,347
2005/2/2,09:30:00,6035.80,6035.80,6035.80,6035.80,416
2005/2/2,09:31:00,6039.34,6039.34,6039.34,6039.34,564
2005/2/2,09:32:00,6036.56,6036.56,6036.56,6036.56,643
2005/2/2,09:33:00,6034.96,6034.96,6034.96,6034.96,641
2005/2/2,09:34:00,6043.13,6043.13,6043.13,6043.13,657
2005/2/2,09:35:00,6043.43,6043.43,6043.43,6043.43,665
2005/2/2,09:36:00,6043.11,6043.11,6043.11,6043.11,544
2005/2/2,09:37:00,6044.62,6044.62,6044.62,6044.62,462
2005/2/2,09:38:00,6050.55,6050.55,6050.55,6050.55,528
2005/2/2,09:39:00,6043.39,6043.39,6043.39,6043.39,485
2005/2/2,09:40:00,6045.89,6045.89,6045.89,6045.89,459
2005/2/2,09:41:00,6045.39,6045.39,6045.39,6045.39,432
2005/2/2,09:42:00,6039.64,6039.64,6039.64,6039.64,358
2005/2/2,09:43:00,6038.91,6038.91,6038.91,6038.91,429
2005/2/2,09:44:00,6045.67,6045.67,6045.67,6045.67,354
2005/2/2,09:45:00,6044.89,6044.89,6044.89,6044.89,306
2005/2/2,09:46:00,6039.91,6039.91,6039.91,6039.91,386
2005/2/2,09:47:00,6041.45,6041.45,6041.45,6041.45,461
2005/2/2,09:48:00,6037.37,6037.37,6037.37,6037.37,437
2005/2/2,09:49:00,6041.61,6041.61,6041.61,6041.61,390
2005/2/2,09:50:00,6036.09,6036.09,6036.09,6036.09,357
2005/2/2,09:51:00,6046.00,6046.00,6046.00,6046.00,463
2005/2/2,09:52:00,6045.33,6045.33,6045.33,6045.33,326
2005/2/2,09:53:00,6050.58,6050.58,6050.58,6050.58,419
2005/2/2,09:54:00,6052.57,6052.57,6052.57,6052.57,430
2005/2/2,09:55:00,6061.25,6061.25,6061.25,6061.25,383
2005/2/2,09:56:00,6058.86,6058.86,6058.86,6058.86,415
2005/2/2,09:57:00,6058.93,6058.93,6058.93,6058.93,343
2005/2/2,09:58:00,6054.63,6054.63,6054.63,6054.63,528
2005/2/2,09:59:00,6055.29,6055.29,6055.29,6055.29,286
2005/2/2,10:00:00,6059.16,6059.16,6059.16,6059.16,344
2005/2/2,10:01:00,6062.00,6062.00,6062.00,6062.00,331
2005/2/2,10:02:00,6058.09,6058.09,6058.09,6058.09,320
2005/2/2,10:03:00,6054.49,6054.49,6054.49,6054.49,282
2005/2/2,10:04:00,6051.55,6051.55,6051.55,6051.55,321
2005/2/2,10:05:00,6051.60,6051.60,6051.60,6051.60,369
2005/2/2,10:06:00,6052.81,6052.81,6052.81,6052.81,306
2005/2/2,10:07:00,6056.04,6056.04,6056.04,6056.04,272
2005/2/2,10:08:00,6055.63,6055.63,6055.63,6055.63,313
2005/2/2,10:09:00,6050.96,6050.96,6050.96,6050.96,233
2005/2/2,10:10:00,6055.22,6055.22,6055.22,6055.22,287
2005/2/2,10:11:00,6055.88,6055.88,6055.88,6055.88,315
2005/2/2,10:12:00,6049.98,6049.98,6049.98,6049.98,305
2005/2/2,10:13:00,6056.55,6056.55,6056.55,6056.55,286
2005/2/2,10:14:00,6052.42,6052.42,6052.42,6052.42,270
2005/2/2,10:15:00,6050.67,6050.67,6050.67,6050.67,296
2005/2/2,10:16:00,6049.43,6049.43,6049.43,6049.43,297
2005/2/2,10:17:00,6048.83,6048.83,6048.83,6048.83,251
2005/2/2,10:18:00,6050.29,6050.29,6050.29,6050.29,218
2005/2/2,10:19:00,6047.58,6047.58,6047.58,6047.58,275
2005/2/2,10:20:00,6046.06,6046.06,6046.06,6046.06,237
2005/2/2,10:21:00,6049.44,6049.44,6049.44,6049.44,208
2005/2/2,10:22:00,6048.06,6048.06,6048.06,6048.06,188
2005/2/2,10:23:00,6047.61,6047.61,6047.61,6047.61,207
2005/2/2,10:24:00,6045.86,6045.86,6045.86,6045.86,259
2005/2/2,10:25:00,6046.68,6046.68,6046.68,6046.68,193
2005/2/2,10:26:00,6043.35,6043.35,6043.35,6043.35,177
2005/2/2,10:27:00,6046.83,6046.83,6046.83,6046.83,208
2005/2/2,10:28:00,6046.97,6046.97,6046.97,6046.97,170
2005/2/2,10:29:00,6043.91,6043.91,6043.91,6043.91,236
2005/2/2,10:30:00,6050.32,6050.32,6050.32,6050.32,165
2005/2/2,10:31:00,6048.32,6048.32,6048.32,6048.32,224
2005/2/2,10:32:00,6044.88,6044.88,6044.88,6044.88,158
2005/2/2,10:33:00,6044.28,6044.28,6044.28,6044.28,169
2005/2/2,10:34:00,6041.26,6041.26,6041.26,6041.26,186
2005/2/2,10:35:00,6045.46,6045.46,6045.46,6045.46,202
2005/2/2,10:36:00,6044.11,6044.11,6044.11,6044.11,205
2005/2/2,10:37:00,6044.80,6044.80,6044.80,6044.80,209
2005/2/2,10:38:00,6049.88,6049.88,6049.88,6049.88,190
2005/2/2,10:39:00,6043.59,6043.59,6043.59,6043.59,183
2005/2/2,10:40:00,6044.06,6044.06,6044.06,6044.06,149
2005/2/2,10:41:00,6046.05,6046.05,6046.05,6046.05,182
2005/2/2,10:42:00,6045.51,6045.51,6045.51,6045.51,199
2005/2/2,10:43:00,6049.98,6049.98,6049.98,6049.98,201
2005/2/2,10:44:00,6040.29,6040.29,6040.29,6040.29,218
2005/2/2,10:45:00,6052.47,6052.47,6052.47,6052.47,282
2005/2/2,10:46:00,6051.58,6051.58,6051.58,6051.58,304
2005/2/2,10:47:00,6053.90,6053.90,6053.90,6053.90,232
2005/2/2,10:48:00,6047.04,6047.04,6047.04,6047.04,227
2005/2/2,10:49:00,6057.81,6057.81,6057.81,6057.81,295
2005/2/2,10:50:00,6046.49,6046.49,6046.49,6046.49,231
2005/2/2,10:51:00,6046.75,6046.75,6046.75,6046.75,323
2005/2/2,10:52:00,6059.84,6059.84,6059.84,6059.84,265
2005/2/2,10:53:00,6050.70,6050.70,6050.70,6050.70,297
2005/2/2,10:54:00,6060.33,6060.33,6060.33,6060.33,308
2005/2/2,10:55:00,6051.28,6051.28,6051.28,6051.28,277
2005/2/2,10:56:00,6050.35,6050.35,6050.35,6050.35,264
2005/2/2,10:57:00,6054.82,6054.82,6054.82,6054.82,271
2005/2/2,10:58:00,6051.23,6051.23,6051.23,6051.23,320
2005/2/2,10:59:00,6053.25,6053.25,6053.25,6053.25,268
2005/2/2,11:00:00,6061.02,6061.02,6061.02,6061.02,321
2005/2/2,11:01:00,6055.11,6055.11,6055.11,6055.11,363
2005/2/2,11:02:00,6054.72,6054.72,6054.72,6054.72,312
2005/2/2,11:03:00,6053.45,6053.45,6053.45,6053.45,239
2005/2/2,11:04:00,6064.66,6064.66,6064.66,6064.66,303
2005/2/2,11:05:00,6062.08,6062.08,6062.08,6062.08,349
2005/2/2,11:06:00,6059.88,6059.88,6059.88,6059.88,370
2005/2/2,11:07:00,6059.89,6059.89,6059.89,6059.89,296
2005/2/2,11:08:00,6062.76,6062.76,6062.76,6062.76,293
2005/2/2,11:09:00,6057.97,6057.97,6057.97,6057.97,332
2005/2/2,11:10:00,6056.47,6056.47,6056.47,6056.47,473
2005/2/2,11:11:00,6055.87,6055.87,6055.87,6055.87,374
2005/2/2,11:12:00,6057.30,6057.30,6057.30,6057.30,280
2005/2/2,11:13:00,6051.96,6051.96,6051.96,6051.96,241
2005/2/2,11:14:00,6054.61,6054.61,6054.61,6054.61,215
2005/2/2,11:15:00,6052.88,6052.88,6052.88,6052.88,239
2005/2/2,11:16:00,6055.92,6055.92,6055.92,6055.92,259
2005/2/2,11:17:00,6053.82,6053.82,6053.82,6053.82,185
2005/2/2,11:18:00,6058.04,6058.04,6058.04,6058.04,246
2005/2/2,11:19:00,6052.15,6052.15,6052.15,6052.15,182
2005/2/2,11:20:00,6056.40,6056.40,6056.40,6056.40,349
2005/2/2,11:21:00,6050.40,6050.40,6050.40,6050.40,269
2005/2/2,11:22:00,6047.96,6047.96,6047.96,6047.96,280
2005/2/2,11:23:00,6050.87,6050.87,6050.87,6050.87,291
2005/2/2,11:24:00,6046.22,6046.22,6046.22,6046.22,407
2005/2/2,11:25:00,6045.15,6045.15,6045.15,6045.15,387
2005/2/2,11:26:00,6046.25,6046.25,6046.25,6046.25,509
2005/2/2,11:27:00,6044.81,6044.81,6044.81,6044.81,464
2005/2/2,11:28:00,6043.12,6043.12,6043.12,6043.12,350
2005/2/2,11:29:00,6041.72,6041.72,6041.72,6041.72,306
2005/2/2,11:30:00,6044.04,6044.04,6044.04,6044.04,331
2005/2/2,11:31:00,6041.11,6041.11,6041.11,6041.11,398
2005/2/2,11:32:00,6039.29,6039.29,6039.29,6039.29,366
2005/2/2,11:33:00,6038.82,6038.82,6038.82,6038.82,228
2005/2/2,11:34:00,6039.07,6039.07,6039.07,6039.07,203
2005/2/2,11:35:00,6037.26,6037.26,6037.26,6037.26,324
2005/2/2,11:36:00,6032.95,6032.95,6032.95,6032.95,286
2005/2/2,11:37:00,6032.91,6032.91,6032.91,6032.91,319
2005/2/2,11:38:00,6035.29,6035.29,6035.29,6035.29,294
2005/2/2,11:39:00,6036.07,6036.07,6036.07,6036.07,267
2005/2/2,11:40:00,6034.19,6034.19,6034.19,6034.19,201
2005/2/2,11:41:00,6040.03,6040.03,6040.03,6040.03,329
2005/2/2,11:42:00,6039.92,6039.92,6039.92,6039.92,322
2005/2/2,11:43:00,6035.99,6035.99,6035.99,6035.99,380
2005/2/2,11:44:00,6037.43,6037.43,6037.43,6037.43,324
2005/2/2,11:45:00,6036.14,6036.14,6036.14,6036.14,247
2005/2/2,11:46:00,6034.75,6034.75,6034.75,6034.75,210
2005/2/2,11:47:00,6034.37,6034.37,6034.37,6034.37,262
2005/2/2,11:48:00,6034.68,6034.68,6034.68,6034.68,216
2005/2/2,11:49:00,6030.77,6030.77,6030.77,6030.77,196
2005/2/2,11:50:00,6033.43,6033.43,6033.43,6033.43,302
2005/2/2,11:51:00,6034.53,6034.53,6034.53,6034.53,301
2005/2/2,11:52:00,6030.98,6030.98,6030.98,6030.98,272
2005/2/2,11:53:00,6032.13,6032.13,6032.13,6032.13,293
2005/2/2,11:54:00,6033.04,6033.04,6033.04,6033.04,288
2005/2/2,11:55:00,6023.87,6023.87,6023.87,6023.87,251
2005/2/2,11:56:00,6027.84,6027.84,6027.84,6027.84,211
2005/2/2,11:57:00,6030.61,6030.61,6030.61,6030.61,223
2005/2/2,11:58:00,6026.90,6026.90,6026.90,6026.90,189
2005/2/2,11:59:00,6024.97,6024.97,6024.97,6024.97,227
2005/2/2,12:00:00,6032.65,6032.65,6032.65,6032.65,244
2005/2/2,12:01:00,6032.99,6032.99,6032.99,6032.99,219
2005/2/2,12:02:00,6033.49,6033.49,6033.49,6033.49,275
2005/2/2,12:03:00,6035.97,6035.97,6035.97,6035.97,164
2005/2/2,12:04:00,6029.51,6029.51,6029.51,6029.51,195
2005/2/2,12:05:00,6032.64,6032.64,6032.64,6032.64,280
2005/2/2,12:06:00,6037.88,6037.88,6037.88,6037.88,223
2005/2/2,12:07:00,6031.11,6031.11,6031.11,6031.11,194
2005/2/2,12:08:00,6033.26,6033.26,6033.26,6033.26,193
2005/2/2,12:09:00,6034.26,6034.26,6034.26,6034.26,169
2005/2/2,12:10:00,6030.79,6030.79,6030.79,6030.79,172
2005/2/2,12:11:00,6030.67,6030.67,6030.67,6030.67,171
2005/2/2,12:12:00,6026.16,6026.16,6026.16,6026.16,180
2005/2/2,12:13:00,6026.87,6026.87,6026.87,6026.87,202
2005/2/2,12:14:00,6022.89,6022.89,6022.89,6022.89,311
2005/2/2,12:15:00,6027.11,6027.11,6027.11,6027.11,190
2005/2/2,12:16:00,6026.10,6026.10,6026.10,6026.10,259
2005/2/2,12:17:00,6019.04,6019.04,6019.04,6019.04,207
2005/2/2,12:18:00,6024.47,6024.47,6024.47,6024.47,198
2005/2/2,12:19:00,6022.66,6022.66,6022.66,6022.66,246
2005/2/2,12:20:00,6022.13,6022.13,6022.13,6022.13,156
2005/2/2,12:21:00,6014.22,6014.22,6014.22,6014.22,182
2005/2/2,12:22:00,6019.73,6019.73,6019.73,6019.73,165
2005/2/2,12:23:00,6013.59,6013.59,6013.59,6013.59,244
2005/2/2,12:24:00,6018.94,6018.94,6018.94,6018.94,167
2005/2/2,12:25:00,6021.33,6021.33,6021.33,6021.33,190
2005/2/2,12:26:00,6020.29,6020.29,6020.29,6020.29,165
2005/2/2,12:27:00,6015.96,6015.96,6015.96,6015.96,181
2005/2/2,12:28:00,6021.12,6021.12,6021.12,6021.12,204
2005/2/2,12:29:00,6021.63,6021.63,6021.63,6021.63,183
2005/2/2,12:30:00,6021.75,6021.75,6021.75,6021.75,185
2005/2/2,12:31:00,6014.74,6014.74,6014.74,6014.74,165
2005/2/2,12:32:00,6015.82,6015.82,6015.82,6015.82,176
2005/2/2,12:33:00,6021.94,6021.94,6021.94,6021.94,191
2005/2/2,12:34:00,6018.80,6018.80,6018.80,6018.80,163
2005/2/2,12:35:00,6020.78,6020.78,6020.78,6020.78,198
2005/2/2,12:36:00,6019.66,6019.66,6019.66,6019.66,175
2005/2/2,12:37:00,6027.98,6027.98,6027.98,6027.98,221
2005/2/2,12:38:00,6022.36,6022.36,6022.36,6022.36,214
2005/2/2,12:39:00,6016.73,6016.73,6016.73,6016.73,210
2005/2/2,12:40:00,6020.48,6020.48,6020.48,6020.48,289
2005/2/2,12:41:00,6021.45,6021.45,6021.45,6021.45,212
2005/2/2,12:42:00,6020.61,6020.61,6020.61,6020.61,173
2005/2/2,12:43:00,6020.11,6020.11,6020.11,6020.11,197
2005/2/2,12:44:00,6019.48,6019.48,6019.48,6019.48,159
2005/2/2,12:45:00,6021.75,6021.75,6021.75,6021.75,154
2005/2/2,12:46:00,6024.26,6024.26,6024.26,6024.26,166
2005/2/2,12:47:00,6017.11,6017.11,6017.11,6017.11,168
2005/2/2,12:48:00,6025.18,6025.18,6025.18,6025.18,230
2005/2/2,12:49:00,6021.58,6021.58,6021.58,6021.58,246
2005/2/2,12:50:00,6024.86,6024.86,6024.86,6024.86,176
2005/2/2,12:51:00,6025.11,6025.11,6025.11,6025.11,286
2005/2/2,12:52:00,6024.81,6024.81,6024.81,6024.81,268
2005/2/2,12:53:00,6026.27,6026.27,6026.27,6026.27,716
2005/2/2,12:54:00,6028.11,6028.11,6028.11,6028.11,421
2005/2/2,12:55:00,6030.94,6030.94,6030.94,6030.94,353
2005/2/2,12:56:00,6033.66,6033.66,6033.66,6033.66,284
2005/2/2,12:57:00,6031.91,6031.91,6031.91,6031.91,316
2005/2/2,12:58:00,6031.91,6031.91,6031.91,6031.91,398
2005/2/2,12:59:00,6033.61,6033.61,6033.61,6033.61,262
2005/2/2,13:00:00,6033.74,6033.74,6033.74,6033.74,233
2005/2/2,13:01:00,6035.35,6035.35,6035.35,6035.35,203
2005/2/2,13:02:00,6030.05,6030.05,6030.05,6030.05,283
2005/2/2,13:03:00,6028.26,6028.26,6028.26,6028.26,245
2005/2/2,13:04:00,6029.09,6029.09,6029.09,6029.09,283
2005/2/2,13:05:00,6032.68,6032.68,6032.68,6032.68,371
2005/2/2,13:06:00,6030.75,6030.75,6030.75,6030.75,265
2005/2/2,13:07:00,6027.82,6027.82,6027.82,6027.82,207
2005/2/2,13:08:00,6027.74,6027.74,6027.74,6027.74,233
2005/2/2,13:09:00,6029.71,6029.71,6029.71,6029.71,260
2005/2/2,13:10:00,6029.99,6029.99,6029.99,6029.99,271
2005/2/2,13:11:00,6030.74,6030.74,6030.74,6030.74,269
2005/2/2,13:12:00,6026.63,6026.63,6026.63,6026.63,273
2005/2/2,13:13:00,6025.42,6025.42,6025.42,6025.42,200
2005/2/2,13:14:00,6025.19,6025.19,6025.19,6025.19,256
2005/2/2,13:15:00,6023.19,6023.19,6023.19,6023.19,271
2005/2/2,13:16:00,6025.30,6025.30,6025.30,6025.30,242
2005/2/2,13:17:00,6023.51,6023.51,6023.51,6023.51,334
2005/2/2,13:18:00,6024.69,6024.69,6024.69,6024.69,276
2005/2/2,13:19:00,6020.27,6020.27,6020.27,6020.27,363
2005/2/2,13:20:00,6020.64,6020.64,6020.64,6020.64,385
2005/2/2,13:21:00,6021.58,6021.58,6021.58,6021.58,432
2005/2/2,13:22:00,6011.95,6011.95,6011.95,6011.95,531
2005/2/2,13:23:00,6018.66,6018.66,6018.66,6018.66,375
2005/2/2,13:24:00,6020.26,6020.26,6020.26,6020.26,475
2005/2/2,13:25:00,6010.76,6010.76,6010.76,6010.76,390
2005/2/2,13:26:00,6010.76,6010.76,6010.76,6010.76,0
2005/2/2,13:27:00,6010.76,6010.76,6010.76,6010.76,0
2005/2/2,13:28:00,6010.76,6010.76,6010.76,6010.76,0
2005/2/2,13:29:00,6010.76,6010.76,6010.76,6010.76,0
2005/2/2,13:30:00,6018.69,6018.69,6018.69,6018.69,4367
2005/2/3,09:00:00,6018.69,6018.69,6018.69,6018.69,123
2005/2/3,09:01:00,6028.94,6028.94,6028.94,6028.94,1735
2005/2/3,09:02:00,6033.37,6033.37,6033.37,6033.37,593
2005/2/3,09:03:00,6026.51,6026.51,6026.51,6026.51,594
2005/2/3,09:04:00,6034.04,6034.04,6034.04,6034.04,523
2005/2/3,09:05:00,6030.63,6030.63,6030.63,6030.63,436
2005/2/3,09:06:00,6033.06,6033.06,6033.06,6033.06,581
2005/2/3,09:07:00,6028.74,6028.74,6028.74,6028.74,615
2005/2/3,09:08:00,6032.21,6032.21,6032.21,6032.21,650
2005/2/3,09:09:00,6033.77,6033.77,6033.77,6033.77,886
2005/2/3,09:10:00,6032.30,6032.30,6032.30,6032.30,572
2005/2/3,09:11:00,6030.44,6030.44,6030.44,6030.44,470
2005/2/3,09:12:00,6024.11,6024.11,6024.11,6024.11,410
2005/2/3,09:13:00,6021.39,6021.39,6021.39,6021.39,359
2005/2/3,09:14:00,6023.47,6023.47,6023.47,6023.47,369
2005/2/3,09:15:00,6022.49,6022.49,6022.49,6022.49,385
2005/2/3,09:16:00,6019.99,6019.99,6019.99,6019.99,436
2005/2/3,09:17:00,6019.60,6019.60,6019.60,6019.60,465
2005/2/3,09:18:00,6016.60,6016.60,6016.60,6016.60,395
2005/2/3,09:19:00,6014.68,6014.68,6014.68,6014.68,315
2005/2/3,09:20:00,6015.96,6015.96,6015.96,6015.96,325
2005/2/3,09:21:00,6016.38,6016.38,6016.38,6016.38,348
2005/2/3,09:22:00,6018.94,6018.94,6018.94,6018.94,334
2005/2/3,09:23:00,6018.21,6018.21,6018.21,6018.21,311
2005/2/3,09:24:00,6018.98,6018.98,6018.98,6018.98,275
2005/2/3,09:25:00,6018.57,6018.57,6018.57,6018.57,274
2005/2/3,09:26:00,6017.46,6017.46,6017.46,6017.46,189
2005/2/3,09:27:00,6018.34,6018.34,6018.34,6018.34,203
2005/2/3,09:28:00,6009.06,6009.06,6009.06,6009.06,269
2005/2/3,09:29:00,6013.20,6013.20,6013.20,6013.20,234
2005/2/3,09:30:00,6007.04,6007.04,6007.04,6007.04,289
2005/2/3,09:31:00,6006.23,6006.23,6006.23,6006.23,281
2005/2/3,09:32:00,6009.46,6009.46,6009.46,6009.46,261
2005/2/3,09:33:00,6007.71,6007.71,6007.71,6007.71,276
2005/2/3,09:34:00,6010.25,6010.25,6010.25,6010.25,239
2005/2/3,09:35:00,6011.52,6011.52,6011.52,6011.52,284
2005/2/3,09:36:00,6007.09,6007.09,6007.09,6007.09,216
2005/2/3,09:37:00,6011.35,6011.35,6011.35,6011.35,243
2005/2/3,09:38:00,6012.93,6012.93,6012.93,6012.93,289
2005/2/3,09:39:00,6013.56,6013.56,6013.56,6013.56,248
2005/2/3,09:40:00,6011.23,6011.23,6011.23,6011.23,221
2005/2/3,09:41:00,6010.94,6010.94,6010.94,6010.94,241
2005/2/3,09:42:00,6010.58,6010.58,6010.58,6010.58,247
2005/2/3,09:43:00,6012.74,6012.74,6012.74,6012.74,211
2005/2/3,09:44:00,6014.62,6014.62,6014.62,6014.62,296
2005/2/3,09:45:00,6017.31,6017.31,6017.31,6017.31,368
2005/2/3,09:46:00,6021.67,6021.67,6021.67,6021.67,230
2005/2/3,09:47:00,6019.76,6019.76,6019.76,6019.76,431
2005/2/3,09:48:00,6021.03,6021.03,6021.03,6021.03,382
2005/2/3,09:49:00,6019.23,6019.23,6019.23,6019.23,323
2005/2/3,09:50:00,6020.01,6020.01,6020.01,6020.01,223
2005/2/3,09:51:00,6018.73,6018.73,6018.73,6018.73,214
2005/2/3,09:52:00,6026.89,6026.89,6026.89,6026.89,209
2005/2/3,09:53:00,6022.26,6022.26,6022.26,6022.26,291
2005/2/3,09:54:00,6026.15,6026.15,6026.15,6026.15,183
2005/2/3,09:55:00,6025.23,6025.23,6025.23,6025.23,178
2005/2/3,09:56:00,6023.73,6023.73,6023.73,6023.73,284
2005/2/3,09:57:00,6023.53,6023.53,6023.53,6023.53,201
2005/2/3,09:58:00,6024.47,6024.47,6024.47,6024.47,245
2005/2/3,09:59:00,6020.54,6020.54,6020.54,6020.54,167
2005/2/3,10:00:00,6022.51,6022.51,6022.51,6022.51,172
2005/2/3,10:01:00,6027.34,6027.34,6027.34,6027.34,201
2005/2/3,10:02:00,6024.25,6024.25,6024.25,6024.25,185
2005/2/3,10:03:00,6025.38,6025.38,6025.38,6025.38,158
2005/2/3,10:04:00,6022.80,6022.80,6022.80,6022.80,216
2005/2/3,10:05:00,6023.47,6023.47,6023.47,6023.47,170
2005/2/3,10:06:00,6023.27,6023.27,6023.27,6023.27,153
2005/2/3,10:07:00,6022.61,6022.61,6022.61,6022.61,142
2005/2/3,10:08:00,6019.69,6019.69,6019.69,6019.69,152
2005/2/3,10:09:00,6020.27,6020.27,6020.27,6020.27,128
2005/2/3,10:10:00,6018.86,6018.86,6018.86,6018.86,140
2005/2/3,10:11:00,6019.52,6019.52,6019.52,6019.52,271
2005/2/3,10:12:00,6021.21,6021.21,6021.21,6021.21,214
2005/2/3,10:13:00,6020.22,6020.22,6020.22,6020.22,271
2005/2/3,10:14:00,6013.09,6013.09,6013.09,6013.09,180
2005/2/3,10:15:00,6021.47,6021.47,6021.47,6021.47,219
2005/2/3,10:16:00,6018.51,6018.51,6018.51,6018.51,151
2005/2/3,10:17:00,6018.14,6018.14,6018.14,6018.14,178
2005/2/3,10:18:00,6010.04,6010.04,6010.04,6010.04,206
2005/2/3,10:19:00,6011.67,6011.67,6011.67,6011.67,147
2005/2/3,10:20:00,6017.06,6017.06,6017.06,6017.06,148
2005/2/3,10:21:00,6016.24,6016.24,6016.24,6016.24,127
2005/2/3,10:22:00,6016.69,6016.69,6016.69,6016.69,160
2005/2/3,10:23:00,6013.66,6013.66,6013.66,6013.66,143
2005/2/3,10:24:00,6013.12,6013.12,6013.12,6013.12,123
2005/2/3,10:25:00,6011.38,6011.38,6011.38,6011.38,143
2005/2/3,10:26:00,6017.94,6017.94,6017.94,6017.94,170
2005/2/3,10:27:00,6017.48,6017.48,6017.48,6017.48,194
2005/2/3,10:28:00,6016.49,6016.49,6016.49,6016.49,173
2005/2/3,10:29:00,6015.19,6015.19,6015.19,6015.19,183
2005/2/3,10:30:00,6014.44,6014.44,6014.44,6014.44,135
2005/2/3,10:31:00,6014.72,6014.72,6014.72,6014.72,155
2005/2/3,10:32:00,6017.42,6017.42,6017.42,6017.42,257
2005/2/3,10:33:00,6019.05,6019.05,6019.05,6019.05,169
2005/2/3,10:34:00,6019.13,6019.13,6019.13,6019.13,238
2005/2/3,10:35:00,6016.77,6016.77,6016.77,6016.77,190
2005/2/3,10:36:00,6015.95,6015.95,6015.95,6015.95,119
2005/2/3,10:37:00,6018.02,6018.02,6018.02,6018.02,155
2005/2/3,10:38:00,6018.07,6018.07,6018.07,6018.07,177
2005/2/3,10:39:00,6019.41,6019.41,6019.41,6019.41,227
2005/2/3,10:40:00,6016.31,6016.31,6016.31,6016.31,151
2005/2/3,10:41:00,6021.21,6021.21,6021.21,6021.21,133
2005/2/3,10:42:00,6021.15,6021.15,6021.15,6021.15,173
2005/2/3,10:43:00,6021.57,6021.57,6021.57,6021.57,210
2005/2/3,10:44:00,6023.39,6023.39,6023.39,6023.39,164
2005/2/3,10:45:00,6022.27,6022.27,6022.27,6022.27,284
2005/2/3,10:46:00,6023.65,6023.65,6023.65,6023.65,227
2005/2/3,10:47:00,6024.02,6024.02,6024.02,6024.02,219
2005/2/3,10:48:00,6032.40,6032.40,6032.40,6032.40,193
2005/2/3,10:49:00,6027.69,6027.69,6027.69,6027.69,202
2005/2/3,10:50:00,6026.19,6026.19,6026.19,6026.19,230
2005/2/3,10:51:00,6026.33,6026.33,6026.33,6026.33,199
2005/2/3,10:52:00,6028.75,6028.75,6028.75,6028.75,180
2005/2/3,10:53:00,6030.75,6030.75,6030.75,6030.75,171
2005/2/3,10:54:00,6027.79,6027.79,6027.79,6027.79,200
2005/2/3,10:55:00,6027.73,6027.73,6027.73,6027.73,147
2005/2/3,10:56:00,6029.74,6029.74,6029.74,6029.74,139
2005/2/3,10:57:00,6032.75,6032.75,6032.75,6032.75,173
2005/2/3,10:58:00,6029.30,6029.30,6029.30,6029.30,184
2005/2/3,10:59:00,6031.01,6031.01,6031.01,6031.01,146
2005/2/3,11:00:00,6029.94,6029.94,6029.94,6029.94,182
2005/2/3,11:01:00,6028.92,6028.92,6028.92,6028.92,171
2005/2/3,11:02:00,6028.00,6028.00,6028.00,6028.00,163
2005/2/3,11:03:00,6029.38,6029.38,6029.38,6029.38,155
2005/2/3,11:04:00,6027.37,6027.37,6027.37,6027.37,157
2005/2/3,11:05:00,6025.88,6025.88,6025.88,6025.88,189
2005/2/3,11:06:00,6026.40,6026.40,6026.40,6026.40,127
2005/2/3,11:07:00,6025.66,6025.66,6025.66,6025.66,146
2005/2/3,11:08:00,6025.11,6025.11,6025.11,6025.11,150
2005/2/3,11:09:00,6024.61,6024.61,6024.61,6024.61,129
2005/2/3,11:10:00,6026.43,6026.43,6026.43,6026.43,131
2005/2/3,11:11:00,6026.63,6026.63,6026.63,6026.63,172
2005/2/3,11:12:00,6027.57,6027.57,6027.57,6027.57,214
2005/2/3,11:13:00,6028.65,6028.65,6028.65,6028.65,178
2005/2/3,11:14:00,6035.66,6035.66,6035.66,6035.66,182
2005/2/3,11:15:00,6030.52,6030.52,6030.52,6030.52,188
2005/2/3,11:16:00,6028.47,6028.47,6028.47,6028.47,183
2005/2/3,11:17:00,6032.77,6032.77,6032.77,6032.77,169
2005/2/3,11:18:00,6027.93,6027.93,6027.93,6027.93,212
2005/2/3,11:19:00,6033.97,6033.97,6033.97,6033.97,175
2005/2/3,11:20:00,6028.18,6028.18,6028.18,6028.18,192
2005/2/3,11:21:00,6033.21,6033.21,6033.21,6033.21,227
2005/2/3,11:22:00,6035.35,6035.35,6035.35,6035.35,260
2005/2/3,11:23:00,6035.83,6035.83,6035.83,6035.83,339
2005/2/3,11:24:00,6031.84,6031.84,6031.84,6031.84,207
2005/2/3,11:25:00,6034.38,6034.38,6034.38,6034.38,196
2005/2/3,11:26:00,6029.95,6029.95,6029.95,6029.95,179
2005/2/3,11:27:00,6033.81,6033.81,6033.81,6033.81,126
2005/2/3,11:28:00,6029.60,6029.60,6029.60,6029.60,158
2005/2/3,11:29:00,6034.73,6034.73,6034.73,6034.73,164
2005/2/3,11:30:00,6029.26,6029.26,6029.26,6029.26,142
2005/2/3,11:31:00,6036.68,6036.68,6036.68,6036.68,160
2005/2/3,11:32:00,6027.89,6027.89,6027.89,6027.89,118
2005/2/3,11:33:00,6028.54,6028.54,6028.54,6028.54,189
2005/2/3,11:34:00,6029.43,6029.43,6029.43,6029.43,170
2005/2/3,11:35:00,6031.72,6031.72,6031.72,6031.72,286
2005/2/3,11:36:00,6032.63,6032.63,6032.63,6032.63,268
2005/2/3,11:37:00,6031.01,6031.01,6031.01,6031.01,208
2005/2/3,11:38:00,6036.46,6036.46,6036.46,6036.46,170
2005/2/3,11:39:00,6037.21,6037.21,6037.21,6037.21,202
2005/2/3,11:40:00,6040.47,6040.47,6040.47,6040.47,206
2005/2/3,11:41:00,6037.56,6037.56,6037.56,6037.56,211
2005/2/3,11:42:00,6037.28,6037.28,6037.28,6037.28,843
2005/2/3,11:43:00,6037.61,6037.61,6037.61,6037.61,440
2005/2/3,11:44:00,6041.36,6041.36,6041.36,6041.36,445
2005/2/3,11:45:00,6044.43,6044.43,6044.43,6044.43,298
2005/2/3,11:46:00,6040.92,6040.92,6040.92,6040.92,267
2005/2/3,11:47:00,6042.30,6042.30,6042.30,6042.30,200
2005/2/3,11:48:00,6038.44,6038.44,6038.44,6038.44,286
2005/2/3,11:49:00,6039.48,6039.48,6039.48,6039.48,273
2005/2/3,11:50:00,6037.73,6037.73,6037.73,6037.73,292
2005/2/3,11:51:00,6040.34,6040.34,6040.34,6040.34,234
2005/2/3,11:52:00,6042.76,6042.76,6042.76,6042.76,217
2005/2/3,11:53:00,6041.92,6041.92,6041.92,6041.92,238
2005/2/3,11:54:00,6041.34,6041.34,6041.34,6041.34,171
2005/2/3,11:55:00,6042.01,6042.01,6042.01,6042.01,142
2005/2/3,11:56:00,6042.46,6042.46,6042.46,6042.46,153
2005/2/3,11:57:00,6038.87,6038.87,6038.87,6038.87,204
2005/2/3,11:58:00,6041.15,6041.15,6041.15,6041.15,153
2005/2/3,11:59:00,6039.19,6039.19,6039.19,6039.19,182
2005/2/3,12:00:00,6040.01,6040.01,6040.01,6040.01,245
2005/2/3,12:01:00,6040.35,6040.35,6040.35,6040.35,171
2005/2/3,12:02:00,6035.53,6035.53,6035.53,6035.53,160
2005/2/3,12:03:00,6036.19,6036.19,6036.19,6036.19,150
2005/2/3,12:04:00,6037.81,6037.81,6037.81,6037.81,165
2005/2/3,12:05:00,6034.54,6034.54,6034.54,6034.54,185
2005/2/3,12:06:00,6035.84,6035.84,6035.84,6035.84,177
2005/2/3,12:07:00,6035.18,6035.18,6035.18,6035.18,138
2005/2/3,12:08:00,6033.36,6033.36,6033.36,6033.36,148
2005/2/3,12:09:00,6034.79,6034.79,6034.79,6034.79,272
2005/2/3,12:10:00,6037.66,6037.66,6037.66,6037.66,182
2005/2/3,12:11:00,6031.79,6031.79,6031.79,6031.79,197
2005/2/3,12:12:00,6032.66,6032.66,6032.66,6032.66,170
2005/2/3,12:13:00,6029.31,6029.31,6029.31,6029.31,174
2005/2/3,12:14:00,6030.50,6030.50,6030.50,6030.50,165
2005/2/3,12:15:00,6031.22,6031.22,6031.22,6031.22,135
2005/2/3,12:16:00,6034.10,6034.10,6034.10,6034.10,137
2005/2/3,12:17:00,6030.65,6030.65,6030.65,6030.65,164
2005/2/3,12:18:00,6029.21,6029.21,6029.21,6029.21,193
2005/2/3,12:19:00,6031.06,6031.06,6031.06,6031.06,190
2005/2/3,12:20:00,6030.53,6030.53,6030.53,6030.53,198
2005/2/3,12:21:00,6033.80,6033.80,6033.80,6033.80,165
2005/2/3,12:22:00,6034.06,6034.06,6034.06,6034.06,132
2005/2/3,12:23:00,6029.33,6029.33,6029.33,6029.33,170
2005/2/3,12:24:00,6034.44,6034.44,6034.44,6034.44,162
2005/2/3,12:25:00,6031.12,6031.12,6031.12,6031.12,148
2005/2/3,12:26:00,6034.10,6034.10,6034.10,6034.10,211
2005/2/3,12:27:00,6030.83,6030.83,6030.83,6030.83,284
2005/2/3,12:28:00,6030.72,6030.72,6030.72,6030.72,118
2005/2/3,12:29:00,6034.15,6034.15,6034.15,6034.15,153
2005/2/3,12:30:00,6032.04,6032.04,6032.04,6032.04,165
2005/2/3,12:31:00,6031.60,6031.60,6031.60,6031.60,224
2005/2/3,12:32:00,6033.63,6033.63,6033.63,6033.63,164
2005/2/3,12:33:00,6032.14,6032.14,6032.14,6032.14,128
2005/2/3,12:34:00,6033.04,6033.04,6033.04,6033.04,247
2005/2/3,12:35:00,6031.83,6031.83,6031.83,6031.83,153
2005/2/3,12:36:00,6032.76,6032.76,6032.76,6032.76,148
2005/2/3,12:37:00,6033.53,6033.53,6033.53,6033.53,158
2005/2/3,12:38:00,6034.19,6034.19,6034.19,6034.19,103
2005/2/3,12:39:00,6033.58,6033.58,6033.58,6033.58,139
2005/2/3,12:40:00,6032.19,6032.19,6032.19,6032.19,238
2005/2/3,12:41:00,6034.92,6034.92,6034.92,6034.92,123
2005/2/3,12:42:00,6032.46,6032.46,6032.46,6032.46,400
2005/2/3,12:43:00,6032.38,6032.38,6032.38,6032.38,237
2005/2/3,12:44:00,6029.62,6029.62,6029.62,6029.62,163
2005/2/3,12:45:00,6024.10,6024.10,6024.10,6024.10,250
2005/2/3,12:46:00,6029.90,6029.90,6029.90,6029.90,322
2005/2/3,12:47:00,6024.13,6024.13,6024.13,6024.13,756
2005/2/3,12:48:00,6025.61,6025.61,6025.61,6025.61,379
2005/2/3,12:49:00,6020.78,6020.78,6020.78,6020.78,237
2005/2/3,12:50:00,6023.01,6023.01,6023.01,6023.01,282
2005/2/3,12:51:00,6022.12,6022.12,6022.12,6022.12,250
2005/2/3,12:52:00,6021.78,6021.78,6021.78,6021.78,259
2005/2/3,12:53:00,6024.04,6024.04,6024.04,6024.04,200
2005/2/3,12:54:00,6026.46,6026.46,6026.46,6026.46,208
2005/2/3,12:55:00,6027.00,6027.00,6027.00,6027.00,183
2005/2/3,12:56:00,6028.70,6028.70,6028.70,6028.70,194
2005/2/3,12:57:00,6026.43,6026.43,6026.43,6026.43,224
2005/2/3,12:58:00,6024.46,6024.46,6024.46,6024.46,213
2005/2/3,12:59:00,6028.35,6028.35,6028.35,6028.35,288
2005/2/3,13:00:00,6026.13,6026.13,6026.13,6026.13,287
2005/2/3,13:01:00,6027.53,6027.53,6027.53,6027.53,202
2005/2/3,13:02:00,6029.29,6029.29,6029.29,6029.29,228
2005/2/3,13:03:00,6027.32,6027.32,6027.32,6027.32,225
2005/2/3,13:04:00,6027.95,6027.95,6027.95,6027.95,245
2005/2/3,13:05:00,6025.79,6025.79,6025.79,6025.79,302
2005/2/3,13:06:00,6029.00,6029.00,6029.00,6029.00,322
2005/2/3,13:07:00,6029.29,6029.29,6029.29,6029.29,345
2005/2/3,13:08:00,6037.52,6037.52,6037.52,6037.52,453
2005/2/3,13:09:00,6030.50,6030.50,6030.50,6030.50,676
2005/2/3,13:10:00,6033.10,6033.10,6033.10,6033.10,472
2005/2/3,13:11:00,6031.24,6031.24,6031.24,6031.24,513
2005/2/3,13:12:00,6035.63,6035.63,6035.63,6035.63,338
2005/2/3,13:13:00,6022.30,6022.30,6022.30,6022.30,403
2005/2/3,13:14:00,6025.26,6025.26,6025.26,6025.26,329
2005/2/3,13:15:00,6028.33,6028.33,6028.33,6028.33,342
2005/2/3,13:16:00,6026.02,6026.02,6026.02,6026.02,330
2005/2/3,13:17:00,6024.68,6024.68,6024.68,6024.68,397
2005/2/3,13:18:00,6026.21,6026.21,6026.21,6026.21,415
2005/2/3,13:19:00,6029.51,6029.51,6029.51,6029.51,379
2005/2/3,13:20:00,6026.73,6026.73,6026.73,6026.73,404
2005/2/3,13:21:00,6031.23,6031.23,6031.23,6031.23,415
2005/2/3,13:22:00,6027.91,6027.91,6027.91,6027.91,524
2005/2/3,13:23:00,6025.00,6025.00,6025.00,6025.00,474
2005/2/3,13:24:00,6027.86,6027.86,6027.86,6027.86,524
2005/2/3,13:25:00,6029.51,6029.51,6029.51,6029.51,592
2005/2/3,13:26:00,6029.51,6029.51,6029.51,6029.51,0
2005/2/3,13:27:00,6029.51,6029.51,6029.51,6029.51,0
2005/2/3,13:28:00,6029.51,6029.51,6029.51,6029.51,0
2005/2/3,13:29:00,6029.51,6029.51,6029.51,6029.51,0
2005/2/3,13:30:00,6034.60,6034.60,6034.60,6034.60,5826
2005/2/14,09:00:00,6034.60,6034.60,6034.60,6034.60,192
2005/2/14,09:01:00,6130.32,6130.32,6130.32,6130.32,4272
2005/2/14,09:02:00,6142.00,6142.00,6142.00,6142.00,1700
2005/2/14,09:03:00,6148.95,6148.95,6148.95,6148.95,1131
2005/2/14,09:04:00,6143.66,6143.66,6143.66,6143.66,1401
2005/2/14,09:05:00,6143.12,6143.12,6143.12,6143.12,1225
2005/2/14,09:06:00,6140.74,6140.74,6140.74,6140.74,1073
2005/2/14,09:07:00,6133.13,6133.13,6133.13,6133.13,750
2005/2/14,09:08:00,6138.82,6138.82,6138.82,6138.82,790
2005/2/14,09:09:00,6133.92,6133.92,6133.92,6133.92,941
2005/2/14,09:10:00,6143.56,6143.56,6143.56,6143.56,999
2005/2/14,09:11:00,6143.76,6143.76,6143.76,6143.76,1195
2005/2/14,09:12:00,6144.74,6144.74,6144.74,6144.74,915
2005/2/14,09:13:00,6132.98,6132.98,6132.98,6132.98,790
2005/2/14,09:14:00,6130.21,6130.21,6130.21,6130.21,830
2005/2/14,09:15:00,6126.94,6126.94,6126.94,6126.94,711
2005/2/14,09:16:00,6125.95,6125.95,6125.95,6125.95,717
2005/2/14,09:17:00,6125.19,6125.19,6125.19,6125.19,507
2005/2/14,09:18:00,6122.09,6122.09,6122.09,6122.09,655
2005/2/14,09:19:00,6122.16,6122.16,6122.16,6122.16,586
2005/2/14,09:20:00,6120.26,6120.26,6120.26,6120.26,568
2005/2/14,09:21:00,6119.58,6119.58,6119.58,6119.58,512
2005/2/14,09:22:00,6118.38,6118.38,6118.38,6118.38,426
2005/2/14,09:23:00,6121.19,6121.19,6121.19,6121.19,533
2005/2/14,09:24:00,6118.89,6118.89,6118.89,6118.89,601
2005/2/14,09:25:00,6121.65,6121.65,6121.65,6121.65,513
2005/2/14,09:26:00,6126.62,6126.62,6126.62,6126.62,688
2005/2/14,09:27:00,6120.18,6120.18,6120.18,6120.18,359
2005/2/14,09:28:00,6122.19,6122.19,6122.19,6122.19,467
2005/2/14,09:29:00,6128.20,6128.20,6128.20,6128.20,440
2005/2/14,09:30:00,6128.72,6128.72,6128.72,6128.72,475
2005/2/14,09:31:00,6131.83,6131.83,6131.83,6131.83,499
2005/2/14,09:32:00,6129.55,6129.55,6129.55,6129.55,464
2005/2/14,09:33:00,6131.11,6131.11,6131.11,6131.11,379
2005/2/14,09:34:00,6124.01,6124.01,6124.01,6124.01,343
2005/2/14,09:35:00,6129.53,6129.53,6129.53,6129.53,377
2005/2/14,09:36:00,6129.89,6129.89,6129.89,6129.89,377
2005/2/14,09:37:00,6126.09,6126.09,6126.09,6126.09,387
2005/2/14,09:38:00,6133.14,6133.14,6133.14,6133.14,481
2005/2/14,09:39:00,6130.27,6130.27,6130.27,6130.27,532
2005/2/14,09:40:00,6132.32,6132.32,6132.32,6132.32,378
2005/2/14,09:41:00,6130.92,6130.92,6130.92,6130.92,367
2005/2/14,09:42:00,6125.99,6125.99,6125.99,6125.99,390
2005/2/14,09:43:00,6123.20,6123.20,6123.20,6123.20,499
2005/2/14,09:44:00,6125.12,6125.12,6125.12,6125.12,514
2005/2/14,09:45:00,6118.28,6118.28,6118.28,6118.28,468
2005/2/14,09:46:00,6118.07,6118.07,6118.07,6118.07,483
2005/2/14,09:47:00,6113.12,6113.12,6113.12,6113.12,408
2005/2/14,09:48:00,6110.57,6110.57,6110.57,6110.57,557
2005/2/14,09:49:00,6109.73,6109.73,6109.73,6109.73,498
2005/2/14,09:50:00,6109.24,6109.24,6109.24,6109.24,488
2005/2/14,09:51:00,6109.99,6109.99,6109.99,6109.99,450
2005/2/14,09:52:00,6106.64,6106.64,6106.64,6106.64,390
2005/2/14,09:53:00,6099.97,6099.97,6099.97,6099.97,283
2005/2/14,09:54:00,6108.27,6108.27,6108.27,6108.27,450
2005/2/14,09:55:00,6102.98,6102.98,6102.98,6102.98,399
2005/2/14,09:56:00,6100.39,6100.39,6100.39,6100.39,271
2005/2/14,09:57:00,6110.40,6110.40,6110.40,6110.40,398
2005/2/14,09:58:00,6111.99,6111.99,6111.99,6111.99,390
2005/2/14,09:59:00,6115.83,6115.83,6115.83,6115.83,382
2005/2/14,10:00:00,6116.66,6116.66,6116.66,6116.66,317
2005/2/14,10:01:00,6112.16,6112.16,6112.16,6112.16,265
2005/2/14,10:02:00,6114.49,6114.49,6114.49,6114.49,236
2005/2/14,10:03:00,6123.51,6123.51,6123.51,6123.51,360
2005/2/14,10:04:00,6119.84,6119.84,6119.84,6119.84,474
2005/2/14,10:05:00,6114.89,6114.89,6114.89,6114.89,407
2005/2/14,10:06:00,6115.25,6115.25,6115.25,6115.25,452
2005/2/14,10:07:00,6116.75,6116.75,6116.75,6116.75,402
2005/2/14,10:08:00,6117.45,6117.45,6117.45,6117.45,453
2005/2/14,10:09:00,6117.89,6117.89,6117.89,6117.89,319
2005/2/14,10:10:00,6115.19,6115.19,6115.19,6115.19,223
2005/2/14,10:11:00,6113.77,6113.77,6113.77,6113.77,238
2005/2/14,10:12:00,6110.50,6110.50,6110.50,6110.50,195
2005/2/14,10:13:00,6120.35,6120.35,6120.35,6120.35,286
2005/2/14,10:14:00,6118.16,6118.16,6118.16,6118.16,272
2005/2/14,10:15:00,6105.81,6105.81,6105.81,6105.81,220
2005/2/14,10:16:00,6110.76,6110.76,6110.76,6110.76,195
2005/2/14,10:17:00,6109.95,6109.95,6109.95,6109.95,155
2005/2/14,10:18:00,6103.15,6103.15,6103.15,6103.15,214
2005/2/14,10:19:00,6108.32,6108.32,6108.32,6108.32,194
2005/2/14,10:20:00,6109.14,6109.14,6109.14,6109.14,276
2005/2/14,10:21:00,6105.20,6105.20,6105.20,6105.20,240
2005/2/14,10:22:00,6099.71,6099.71,6099.71,6099.71,211
2005/2/14,10:23:00,6097.82,6097.82,6097.82,6097.82,215
2005/2/14,10:24:00,6096.99,6096.99,6096.99,6096.99,274
2005/2/14,10:25:00,6092.67,6092.67,6092.67,6092.67,254
2005/2/14,10:26:00,6095.83,6095.83,6095.83,6095.83,231
2005/2/14,10:27:00,6089.44,6089.44,6089.44,6089.44,269
2005/2/14,10:28:00,6090.81,6090.81,6090.81,6090.81,202
2005/2/14,10:29:00,6092.04,6092.04,6092.04,6092.04,224
2005/2/14,10:30:00,6095.33,6095.33,6095.33,6095.33,197
2005/2/14,10:31:00,6093.45,6093.45,6093.45,6093.45,212
2005/2/14,10:32:00,6094.15,6094.15,6094.15,6094.15,230
2005/2/14,10:33:00,6097.63,6097.63,6097.63,6097.63,160
2005/2/14,10:34:00,6102.23,6102.23,6102.23,6102.23,298
2005/2/14,10:35:00,6098.88,6098.88,6098.88,6098.88,269
2005/2/14,10:36:00,6103.12,6103.12,6103.12,6103.12,250
2005/2/14,10:37:00,6106.74,6106.74,6106.74,6106.74,177
2005/2/14,10:38:00,6113.13,6113.13,6113.13,6113.13,246
2005/2/14,10:39:00,6108.93,6108.93,6108.93,6108.93,209
2005/2/14,10:40:00,6115.32,6115.32,6115.32,6115.32,282
2005/2/14,10:41:00,6113.15,6113.15,6113.15,6113.15,203
2005/2/14,10:42:00,6116.55,6116.55,6116.55,6116.55,196
2005/2/14,10:43:00,6108.80,6108.80,6108.80,6108.80,193
2005/2/14,10:44:00,6116.32,6116.32,6116.32,6116.32,216
2005/2/14,10:45:00,6112.84,6112.84,6112.84,6112.84,258
2005/2/14,10:46:00,6107.03,6107.03,6107.03,6107.03,189
2005/2/14,10:47:00,6113.89,6113.89,6113.89,6113.89,318
2005/2/14,10:48:00,6113.48,6113.48,6113.48,6113.48,187
2005/2/14,10:49:00,6114.27,6114.27,6114.27,6114.27,225
2005/2/14,10:50:00,6118.92,6118.92,6118.92,6118.92,270
2005/2/14,10:51:00,6114.08,6114.08,6114.08,6114.08,215
2005/2/14,10:52:00,6108.85,6108.85,6108.85,6108.85,207
2005/2/14,10:53:00,6117.20,6117.20,6117.20,6117.20,239
2005/2/14,10:54:00,6113.37,6113.37,6113.37,6113.37,138
2005/2/14,10:55:00,6108.33,6108.33,6108.33,6108.33,270
2005/2/14,10:56:00,6108.93,6108.93,6108.93,6108.93,189
2005/2/14,10:57:00,6119.46,6119.46,6119.46,6119.46,216
2005/2/14,10:58:00,6110.08,6110.08,6110.08,6110.08,163
2005/2/14,10:59:00,6115.00,6115.00,6115.00,6115.00,183
2005/2/14,11:00:00,6110.28,6110.28,6110.28,6110.28,182
2005/2/14,11:01:00,6119.23,6119.23,6119.23,6119.23,207
2005/2/14,11:02:00,6113.82,6113.82,6113.82,6113.82,163
2005/2/14,11:03:00,6108.31,6108.31,6108.31,6108.31,209
2005/2/14,11:04:00,6113.84,6113.84,6113.84,6113.84,144
2005/2/14,11:05:00,6104.95,6104.95,6104.95,6104.95,204
2005/2/14,11:06:00,6117.94,6117.94,6117.94,6117.94,170
2005/2/14,11:07:00,6107.61,6107.61,6107.61,6107.61,143
2005/2/14,11:08:00,6117.04,6117.04,6117.04,6117.04,134
2005/2/14,11:09:00,6114.67,6114.67,6114.67,6114.67,172
2005/2/14,11:10:00,6111.14,6111.14,6111.14,6111.14,177
2005/2/14,11:11:00,6119.00,6119.00,6119.00,6119.00,123
2005/2/14,11:12:00,6113.62,6113.62,6113.62,6113.62,149
2005/2/14,11:13:00,6110.63,6110.63,6110.63,6110.63,142
2005/2/14,11:14:00,6105.54,6105.54,6105.54,6105.54,206
2005/2/14,11:15:00,6109.03,6109.03,6109.03,6109.03,166
2005/2/14,11:16:00,6111.77,6111.77,6111.77,6111.77,185
2005/2/14,11:17:00,6109.52,6109.52,6109.52,6109.52,164
2005/2/14,11:18:00,6113.71,6113.71,6113.71,6113.71,105
2005/2/14,11:19:00,6111.28,6111.28,6111.28,6111.28,88
2005/2/14,11:20:00,6117.25,6117.25,6117.25,6117.25,145
2005/2/14,11:21:00,6112.03,6112.03,6112.03,6112.03,109
2005/2/14,11:22:00,6118.75,6118.75,6118.75,6118.75,104
2005/2/14,11:23:00,6113.33,6113.33,6113.33,6113.33,142
2005/2/14,11:24:00,6109.85,6109.85,6109.85,6109.85,149
2005/2/14,11:25:00,6114.76,6114.76,6114.76,6114.76,176
2005/2/14,11:26:00,6115.95,6115.95,6115.95,6115.95,155
2005/2/14,11:27:00,6107.32,6107.32,6107.32,6107.32,147
2005/2/14,11:28:00,6115.69,6115.69,6115.69,6115.69,145
2005/2/14,11:29:00,6113.38,6113.38,6113.38,6113.38,160
2005/2/14,11:30:00,6116.77,6116.77,6116.77,6116.77,207
2005/2/14,11:31:00,6117.34,6117.34,6117.34,6117.34,184
2005/2/14,11:32:00,6114.70,6114.70,6114.70,6114.70,182
2005/2/14,11:33:00,6116.48,6116.48,6116.48,6116.48,206
2005/2/14,11:34:00,6120.64,6120.64,6120.64,6120.64,247
2005/2/14,11:35:00,6122.17,6122.17,6122.17,6122.17,248
2005/2/14,11:36:00,6123.48,6123.48,6123.48,6123.48,225
2005/2/14,11:37:00,6124.85,6124.85,6124.85,6124.85,241
2005/2/14,11:38:00,6122.71,6122.71,6122.71,6122.71,247
2005/2/14,11:39:00,6120.46,6120.46,6120.46,6120.46,357
2005/2/14,11:40:00,6120.31,6120.31,6120.31,6120.31,378
2005/2/14,11:41:00,6127.71,6127.71,6127.71,6127.71,464
2005/2/14,11:42:00,6119.84,6119.84,6119.84,6119.84,270
2005/2/14,11:43:00,6126.72,6126.72,6126.72,6126.72,534
2005/2/14,11:44:00,6128.95,6128.95,6128.95,6128.95,431
2005/2/14,11:45:00,6129.33,6129.33,6129.33,6129.33,338
2005/2/14,11:46:00,6131.77,6131.77,6131.77,6131.77,517
2005/2/14,11:47:00,6132.08,6132.08,6132.08,6132.08,513
2005/2/14,11:48:00,6126.96,6126.96,6126.96,6126.96,441
2005/2/14,11:49:00,6133.48,6133.48,6133.48,6133.48,335
2005/2/14,11:50:00,6127.41,6127.41,6127.41,6127.41,300
2005/2/14,11:51:00,6127.31,6127.31,6127.31,6127.31,338
2005/2/14,11:52:00,6131.45,6131.45,6131.45,6131.45,230
2005/2/14,11:53:00,6129.63,6129.63,6129.63,6129.63,256
2005/2/14,11:54:00,6122.63,6122.63,6122.63,6122.63,249
2005/2/14,11:55:00,6125.44,6125.44,6125.44,6125.44,165
2005/2/14,11:56:00,6122.30,6122.30,6122.30,6122.30,249
2005/2/14,11:57:00,6121.17,6121.17,6121.17,6121.17,203
2005/2/14,11:58:00,6121.99,6121.99,6121.99,6121.99,196
2005/2/14,11:59:00,6128.49,6128.49,6128.49,6128.49,169
2005/2/14,12:00:00,6124.00,6124.00,6124.00,6124.00,243
2005/2/14,12:01:00,6120.53,6120.53,6120.53,6120.53,220
2005/2/14,12:02:00,6118.65,6118.65,6118.65,6118.65,173
2005/2/14,12:03:00,6122.80,6122.80,6122.80,6122.80,128
2005/2/14,12:04:00,6118.42,6118.42,6118.42,6118.42,131
2005/2/14,12:05:00,6119.14,6119.14,6119.14,6119.14,177
2005/2/14,12:06:00,6126.97,6126.97,6126.97,6126.97,164
2005/2/14,12:07:00,6127.67,6127.67,6127.67,6127.67,203
2005/2/14,12:08:00,6120.01,6120.01,6120.01,6120.01,211
2005/2/14,12:09:00,6123.80,6123.80,6123.80,6123.80,161
2005/2/14,12:10:00,6122.77,6122.77,6122.77,6122.77,199
2005/2/14,12:11:00,6123.27,6123.27,6123.27,6123.27,210
2005/2/14,12:12:00,6130.98,6130.98,6130.98,6130.98,174
2005/2/14,12:13:00,6129.28,6129.28,6129.28,6129.28,168
2005/2/14,12:14:00,6123.48,6123.48,6123.48,6123.48,194
2005/2/14,12:15:00,6125.90,6125.90,6125.90,6125.90,183
2005/2/14,12:16:00,6122.82,6122.82,6122.82,6122.82,131
2005/2/14,12:17:00,6127.04,6127.04,6127.04,6127.04,107
2005/2/14,12:18:00,6119.64,6119.64,6119.64,6119.64,167
2005/2/14,12:19:00,6129.21,6129.21,6129.21,6129.21,138
2005/2/14,12:20:00,6128.81,6128.81,6128.81,6128.81,182
2005/2/14,12:21:00,6126.19,6126.19,6126.19,6126.19,173
2005/2/14,12:22:00,6125.27,6125.27,6125.27,6125.27,174
2005/2/14,12:23:00,6124.43,6124.43,6124.43,6124.43,180
2005/2/14,12:24:00,6121.65,6121.65,6121.65,6121.65,166
2005/2/14,12:25:00,6118.12,6118.12,6118.12,6118.12,363
2005/2/14,12:26:00,6117.88,6117.88,6117.88,6117.88,632
2005/2/14,12:27:00,6118.85,6118.85,6118.85,6118.85,275
2005/2/14,12:28:00,6117.04,6117.04,6117.04,6117.04,263
2005/2/14,12:29:00,6113.38,6113.38,6113.38,6113.38,211
2005/2/14,12:30:00,6114.90,6114.90,6114.90,6114.90,199
2005/2/14,12:31:00,6114.39,6114.39,6114.39,6114.39,228
2005/2/14,12:32:00,6116.69,6116.69,6116.69,6116.69,253
2005/2/14,12:33:00,6116.03,6116.03,6116.03,6116.03,147
2005/2/14,12:34:00,6119.58,6119.58,6119.58,6119.58,166
2005/2/14,12:35:00,6117.71,6117.71,6117.71,6117.71,214
2005/2/14,12:36:00,6116.44,6116.44,6116.44,6116.44,196
2005/2/14,12:37:00,6113.64,6113.64,6113.64,6113.64,134
2005/2/14,12:38:00,6119.34,6119.34,6119.34,6119.34,124
2005/2/14,12:39:00,6117.88,6117.88,6117.88,6117.88,200
2005/2/14,12:40:00,6116.40,6116.40,6116.40,6116.40,152
2005/2/14,12:41:00,6114.31,6114.31,6114.31,6114.31,187
2005/2/14,12:42:00,6119.35,6119.35,6119.35,6119.35,197
2005/2/14,12:43:00,6116.26,6116.26,6116.26,6116.26,167
2005/2/14,12:44:00,6114.71,6114.71,6114.71,6114.71,168
2005/2/14,12:45:00,6115.60,6115.60,6115.60,6115.60,183
2005/2/14,12:46:00,6118.16,6118.16,6118.16,6118.16,212
2005/2/14,12:47:00,6115.49,6115.49,6115.49,6115.49,160
2005/2/14,12:48:00,6108.64,6108.64,6108.64,6108.64,152
2005/2/14,12:49:00,6116.70,6116.70,6116.70,6116.70,174
2005/2/14,12:50:00,6113.51,6113.51,6113.51,6113.51,170
2005/2/14,12:51:00,6116.57,6116.57,6116.57,6116.57,193
2005/2/14,12:52:00,6114.63,6114.63,6114.63,6114.63,171
2005/2/14,12:53:00,6113.59,6113.59,6113.59,6113.59,123
2005/2/14,12:54:00,6108.79,6108.79,6108.79,6108.79,135
2005/2/14,12:55:00,6112.79,6112.79,6112.79,6112.79,183
2005/2/14,12:56:00,6113.34,6113.34,6113.34,6113.34,170
2005/2/14,12:57:00,6115.14,6115.14,6115.14,6115.14,153
2005/2/14,12:58:00,6114.02,6114.02,6114.02,6114.02,157
2005/2/14,12:59:00,6114.48,6114.48,6114.48,6114.48,173
2005/2/14,13:00:00,6112.68,6112.68,6112.68,6112.68,121
2005/2/14,13:01:00,6115.88,6115.88,6115.88,6115.88,210
2005/2/14,13:02:00,6118.43,6118.43,6118.43,6118.43,229
2005/2/14,13:03:00,6118.56,6118.56,6118.56,6118.56,140
2005/2/14,13:04:00,6111.55,6111.55,6111.55,6111.55,249
2005/2/14,13:05:00,6112.02,6112.02,6112.02,6112.02,203
2005/2/14,13:06:00,6115.42,6115.42,6115.42,6115.42,163
2005/2/14,13:07:00,6106.25,6106.25,6106.25,6106.25,158
2005/2/14,13:08:00,6109.19,6109.19,6109.19,6109.19,195
2005/2/14,13:09:00,6105.71,6105.71,6105.71,6105.71,271
2005/2/14,13:10:00,6106.72,6106.72,6106.72,6106.72,207
2005/2/14,13:11:00,6103.38,6103.38,6103.38,6103.38,280
2005/2/14,13:12:00,6104.15,6104.15,6104.15,6104.15,232
2005/2/14,13:13:00,6108.03,6108.03,6108.03,6108.03,234
2005/2/14,13:14:00,6108.07,6108.07,6108.07,6108.07,266
2005/2/14,13:15:00,6102.82,6102.82,6102.82,6102.82,242
2005/2/14,13:16:00,6101.28,6101.28,6101.28,6101.28,205
2005/2/14,13:17:00,6100.82,6100.82,6100.82,6100.82,245
2005/2/14,13:18:00,6106.02,6106.02,6106.02,6106.02,240
2005/2/14,13:19:00,6103.91,6103.91,6103.91,6103.91,497
2005/2/14,13:20:00,6106.99,6106.99,6106.99,6106.99,351
2005/2/14,13:21:00,6106.83,6106.83,6106.83,6106.83,471
2005/2/14,13:22:00,6108.46,6108.46,6108.46,6108.46,448
2005/2/14,13:23:00,6106.32,6106.32,6106.32,6106.32,387
2005/2/14,13:24:00,6108.47,6108.47,6108.47,6108.47,572
2005/2/14,13:25:00,6110.54,6110.54,6110.54,6110.54,437
2005/2/14,13:26:00,6110.54,6110.54,6110.54,6110.54,0
2005/2/14,13:27:00,6110.54,6110.54,6110.54,6110.54,0
2005/2/14,13:28:00,6110.54,6110.54,6110.54,6110.54,0
2005/2/14,13:29:00,6110.54,6110.54,6110.54,6110.54,0
2005/2/14,13:30:00,6112.40,6112.40,6112.40,6112.40,6386
2005/2/15,09:00:00,6112.40,6112.40,6112.40,6112.40,138
2005/2/15,09:01:00,6121.97,6121.97,6121.97,6121.97,2045
2005/2/15,09:02:00,6123.75,6123.75,6123.75,6123.75,464
2005/2/15,09:03:00,6119.83,6119.83,6119.83,6119.83,582
2005/2/15,09:04:00,6117.52,6117.52,6117.52,6117.52,571
2005/2/15,09:05:00,6116.81,6116.81,6116.81,6116.81,615
2005/2/15,09:06:00,6117.48,6117.48,6117.48,6117.48,550
2005/2/15,09:07:00,6113.87,6113.87,6113.87,6113.87,511
2005/2/15,09:08:00,6118.44,6118.44,6118.44,6118.44,567
2005/2/15,09:09:00,6114.87,6114.87,6114.87,6114.87,509
2005/2/15,09:10:00,6118.01,6118.01,6118.01,6118.01,476
2005/2/15,09:11:00,6120.60,6120.60,6120.60,6120.60,566
2005/2/15,09:12:00,6121.63,6121.63,6121.63,6121.63,538
2005/2/15,09:13:00,6121.05,6121.05,6121.05,6121.05,632
2005/2/15,09:14:00,6127.55,6127.55,6127.55,6127.55,526
2005/2/15,09:15:00,6127.38,6127.38,6127.38,6127.38,440
2005/2/15,09:16:00,6131.58,6131.58,6131.58,6131.58,513
2005/2/15,09:17:00,6135.47,6135.47,6135.47,6135.47,548
2005/2/15,09:18:00,6136.60,6136.60,6136.60,6136.60,538
2005/2/15,09:19:00,6136.72,6136.72,6136.72,6136.72,531
2005/2/15,09:20:00,6135.92,6135.92,6135.92,6135.92,582
2005/2/15,09:21:00,6137.39,6137.39,6137.39,6137.39,654
2005/2/15,09:22:00,6133.92,6133.92,6133.92,6133.92,628
2005/2/15,09:23:00,6133.69,6133.69,6133.69,6133.69,572
2005/2/15,09:24:00,6142.44,6142.44,6142.44,6142.44,548
2005/2/15,09:25:00,6133.78,6133.78,6133.78,6133.78,488
2005/2/15,09:26:00,6134.04,6134.04,6134.04,6134.04,506
2005/2/15,09:27:00,6129.41,6129.41,6129.41,6129.41,531
2005/2/15,09:28:00,6128.16,6128.16,6128.16,6128.16,497
2005/2/15,09:29:00,6123.09,6123.09,6123.09,6123.09,429
2005/2/15,09:30:00,6124.92,6124.92,6124.92,6124.92,432
2005/2/15,09:31:00,6122.68,6122.68,6122.68,6122.68,424
2005/2/15,09:32:00,6120.57,6120.57,6120.57,6120.57,452
2005/2/15,09:33:00,6122.55,6122.55,6122.55,6122.55,381
2005/2/15,09:34:00,6116.79,6116.79,6116.79,6116.79,310
2005/2/15,09:35:00,6118.51,6118.51,6118.51,6118.51,245
2005/2/15,09:36:00,6118.39,6118.39,6118.39,6118.39,418
2005/2/15,09:37:00,6111.41,6111.41,6111.41,6111.41,333
2005/2/15,09:38:00,6112.80,6112.80,6112.80,6112.80,326
2005/2/15,09:39:00,6111.61,6111.61,6111.61,6111.61,378
2005/2/15,09:40:00,6111.63,6111.63,6111.63,6111.63,269
2005/2/15,09:41:00,6114.55,6114.55,6114.55,6114.55,287
2005/2/15,09:42:00,6110.61,6110.61,6110.61,6110.61,338
2005/2/15,09:43:00,6118.25,6118.25,6118.25,6118.25,285
2005/2/15,09:44:00,6116.83,6116.83,6116.83,6116.83,252
2005/2/15,09:45:00,6109.06,6109.06,6109.06,6109.06,229
2005/2/15,09:46:00,6116.99,6116.99,6116.99,6116.99,237
2005/2/15,09:47:00,6117.09,6117.09,6117.09,6117.09,268
2005/2/15,09:48:00,6112.73,6112.73,6112.73,6112.73,233
2005/2/15,09:49:00,6110.03,6110.03,6110.03,6110.03,179
2005/2/15,09:50:00,6109.26,6109.26,6109.26,6109.26,185
2005/2/15,09:51:00,6112.03,6112.03,6112.03,6112.03,448
2005/2/15,09:52:00,6109.58,6109.58,6109.58,6109.58,199
2005/2/15,09:53:00,6110.57,6110.57,6110.57,6110.57,308
2005/2/15,09:54:00,6111.82,6111.82,6111.82,6111.82,320
2005/2/15,09:55:00,6113.04,6113.04,6113.04,6113.04,264
2005/2/15,09:56:00,6112.41,6112.41,6112.41,6112.41,260
2005/2/15,09:57:00,6114.44,6114.44,6114.44,6114.44,258
2005/2/15,09:58:00,6114.49,6114.49,6114.49,6114.49,161
2005/2/15,09:59:00,6114.32,6114.32,6114.32,6114.32,262
2005/2/15,10:00:00,6112.00,6112.00,6112.00,6112.00,202
2005/2/15,10:01:00,6107.50,6107.50,6107.50,6107.50,183
2005/2/15,10:02:00,6106.50,6106.50,6106.50,6106.50,197
2005/2/15,10:03:00,6107.40,6107.40,6107.40,6107.40,292
2005/2/15,10:04:00,6115.84,6115.84,6115.84,6115.84,308
2005/2/15,10:05:00,6110.14,6110.14,6110.14,6110.14,190
2005/2/15,10:06:00,6111.73,6111.73,6111.73,6111.73,256
2005/2/15,10:07:00,6111.54,6111.54,6111.54,6111.54,311
2005/2/15,10:08:00,6114.00,6114.00,6114.00,6114.00,279
2005/2/15,10:09:00,6107.23,6107.23,6107.23,6107.23,208
2005/2/15,10:10:00,6112.20,6112.20,6112.20,6112.20,297
2005/2/15,10:11:00,6109.75,6109.75,6109.75,6109.75,305
2005/2/15,10:12:00,6109.28,6109.28,6109.28,6109.28,327
2005/2/15,10:13:00,6110.49,6110.49,6110.49,6110.49,203
2005/2/15,10:14:00,6114.30,6114.30,6114.30,6114.30,227
2005/2/15,10:15:00,6112.65,6112.65,6112.65,6112.65,256
2005/2/15,10:16:00,6109.14,6109.14,6109.14,6109.14,394
2005/2/15,10:17:00,6115.84,6115.84,6115.84,6115.84,259
2005/2/15,10:18:00,6112.09,6112.09,6112.09,6112.09,243
2005/2/15,10:19:00,6121.10,6121.10,6121.10,6121.10,208
2005/2/15,10:20:00,6118.62,6118.62,6118.62,6118.62,161
2005/2/15,10:21:00,6121.73,6121.73,6121.73,6121.73,256
2005/2/15,10:22:00,6113.80,6113.80,6113.80,6113.80,174
2005/2/15,10:23:00,6116.64,6116.64,6116.64,6116.64,240
2005/2/15,10:24:00,6116.10,6116.10,6116.10,6116.10,224
2005/2/15,10:25:00,6118.71,6118.71,6118.71,6118.71,198
2005/2/15,10:26:00,6111.10,6111.10,6111.10,6111.10,204
2005/2/15,10:27:00,6113.14,6113.14,6113.14,6113.14,150
2005/2/15,10:28:00,6113.29,6113.29,6113.29,6113.29,170
2005/2/15,10:29:00,6121.54,6121.54,6121.54,6121.54,248
2005/2/15,10:30:00,6121.40,6121.40,6121.40,6121.40,193
2005/2/15,10:31:00,6119.88,6119.88,6119.88,6119.88,370
2005/2/15,10:32:00,6112.78,6112.78,6112.78,6112.78,388
2005/2/15,10:33:00,6124.65,6124.65,6124.65,6124.65,315
2005/2/15,10:34:00,6121.96,6121.96,6121.96,6121.96,257
2005/2/15,10:35:00,6117.53,6117.53,6117.53,6117.53,280
2005/2/15,10:36:00,6124.05,6124.05,6124.05,6124.05,239
2005/2/15,10:37:00,6115.32,6115.32,6115.32,6115.32,248
2005/2/15,10:38:00,6116.37,6116.37,6116.37,6116.37,190
2005/2/15,10:39:00,6115.32,6115.32,6115.32,6115.32,226
2005/2/15,10:40:00,6116.00,6116.00,6116.00,6116.00,255
2005/2/15,10:41:00,6120.92,6120.92,6120.92,6120.92,235
2005/2/15,10:42:00,6115.34,6115.34,6115.34,6115.34,189
2005/2/15,10:43:00,6119.19,6119.19,6119.19,6119.19,195
2005/2/15,10:44:00,6114.92,6114.92,6114.92,6114.92,196
2005/2/15,10:45:00,6116.77,6116.77,6116.77,6116.77,135
2005/2/15,10:46:00,6116.59,6116.59,6116.59,6116.59,176
2005/2/15,10:47:00,6120.41,6120.41,6120.41,6120.41,246
2005/2/15,10:48:00,6121.03,6121.03,6121.03,6121.03,142
2005/2/15,10:49:00,6119.54,6119.54,6119.54,6119.54,157
2005/2/15,10:50:00,6120.69,6120.69,6120.69,6120.69,301
2005/2/15,10:51:00,6120.74,6120.74,6120.74,6120.74,307
2005/2/15,10:52:00,6115.90,6115.90,6115.90,6115.90,323
2005/2/15,10:53:00,6123.07,6123.07,6123.07,6123.07,206
2005/2/15,10:54:00,6116.24,6116.24,6116.24,6116.24,203
2005/2/15,10:55:00,6116.85,6116.85,6116.85,6116.85,162
2005/2/15,10:56:00,6119.44,6119.44,6119.44,6119.44,157
2005/2/15,10:57:00,6118.76,6118.76,6118.76,6118.76,205
2005/2/15,10:58:00,6113.14,6113.14,6113.14,6113.14,179
2005/2/15,10:59:00,6113.87,6113.87,6113.87,6113.87,167
2005/2/15,11:00:00,6117.66,6117.66,6117.66,6117.66,190
2005/2/15,11:01:00,6113.22,6113.22,6113.22,6113.22,199
2005/2/15,11:02:00,6112.93,6112.93,6112.93,6112.93,201
2005/2/15,11:03:00,6116.74,6116.74,6116.74,6116.74,172
2005/2/15,11:04:00,6115.41,6115.41,6115.41,6115.41,192
2005/2/15,11:05:00,6118.08,6118.08,6118.08,6118.08,153
2005/2/15,11:06:00,6112.80,6112.80,6112.80,6112.80,185
2005/2/15,11:07:00,6119.22,6119.22,6119.22,6119.22,172
2005/2/15,11:08:00,6116.14,6116.14,6116.14,6116.14,197
2005/2/15,11:09:00,6116.85,6116.85,6116.85,6116.85,141
2005/2/15,11:10:00,6118.45,6118.45,6118.45,6118.45,140
2005/2/15,11:11:00,6118.65,6118.65,6118.65,6118.65,155
2005/2/15,11:12:00,6116.66,6116.66,6116.66,6116.66,156
2005/2/15,11:13:00,6119.50,6119.50,6119.50,6119.50,148
2005/2/15,11:14:00,6120.08,6120.08,6120.08,6120.08,178
2005/2/15,11:15:00,6118.21,6118.21,6118.21,6118.21,140
2005/2/15,11:16:00,6117.82,6117.82,6117.82,6117.82,211
2005/2/15,11:17:00,6122.54,6122.54,6122.54,6122.54,127
2005/2/15,11:18:00,6121.74,6121.74,6121.74,6121.74,150
2005/2/15,11:19:00,6112.51,6112.51,6112.51,6112.51,171
2005/2/15,11:20:00,6119.33,6119.33,6119.33,6119.33,191
2005/2/15,11:21:00,6117.54,6117.54,6117.54,6117.54,163
2005/2/15,11:22:00,6118.51,6118.51,6118.51,6118.51,152
2005/2/15,11:23:00,6121.76,6121.76,6121.76,6121.76,150
2005/2/15,11:24:00,6116.04,6116.04,6116.04,6116.04,136
2005/2/15,11:25:00,6118.40,6118.40,6118.40,6118.40,160
2005/2/15,11:26:00,6119.91,6119.91,6119.91,6119.91,151
2005/2/15,11:27:00,6116.97,6116.97,6116.97,6116.97,162
2005/2/15,11:28:00,6119.60,6119.60,6119.60,6119.60,168
2005/2/15,11:29:00,6111.45,6111.45,6111.45,6111.45,163
2005/2/15,11:30:00,6116.73,6116.73,6116.73,6116.73,207
2005/2/15,11:31:00,6121.36,6121.36,6121.36,6121.36,210
2005/2/15,11:32:00,6117.41,6117.41,6117.41,6117.41,161
2005/2/15,11:33:00,6121.24,6121.24,6121.24,6121.24,131
2005/2/15,11:34:00,6117.24,6117.24,6117.24,6117.24,138
2005/2/15,11:35:00,6120.50,6120.50,6120.50,6120.50,171
2005/2/15,11:36:00,6119.89,6119.89,6119.89,6119.89,197
2005/2/15,11:37:00,6115.28,6115.28,6115.28,6115.28,118
2005/2/15,11:38:00,6116.80,6116.80,6116.80,6116.80,167
2005/2/15,11:39:00,6124.44,6124.44,6124.44,6124.44,197
2005/2/15,11:40:00,6117.85,6117.85,6117.85,6117.85,144
2005/2/15,11:41:00,6114.24,6114.24,6114.24,6114.24,204
2005/2/15,11:42:00,6123.52,6123.52,6123.52,6123.52,162
2005/2/15,11:43:00,6116.94,6116.94,6116.94,6116.94,161
2005/2/15,11:44:00,6115.65,6115.65,6115.65,6115.65,183
2005/2/15,11:45:00,6127.03,6127.03,6127.03,6127.03,220
2005/2/15,11:46:00,6117.67,6117.67,6117.67,6117.67,178
2005/2/15,11:47:00,6120.55,6120.55,6120.55,6120.55,179
2005/2/15,11:48:00,6119.02,6119.02,6119.02,6119.02,220
2005/2/15,11:49:00,6125.43,6125.43,6125.43,6125.43,196
2005/2/15,11:50:00,6117.72,6117.72,6117.72,6117.72,208
2005/2/15,11:51:00,6119.03,6119.03,6119.03,6119.03,192
2005/2/15,11:52:00,6118.94,6118.94,6118.94,6118.94,144
2005/2/15,11:53:00,6125.15,6125.15,6125.15,6125.15,165
2005/2/15,11:54:00,6118.88,6118.88,6118.88,6118.88,151
2005/2/15,11:55:00,6121.71,6121.71,6121.71,6121.71,131
2005/2/15,11:56:00,6125.17,6125.17,6125.17,6125.17,139
2005/2/15,11:57:00,6121.33,6121.33,6121.33,6121.33,121
2005/2/15,11:58:00,6126.47,6126.47,6126.47,6126.47,198
2005/2/15,11:59:00,6121.55,6121.55,6121.55,6121.55,121
2005/2/15,12:00:00,6121.29,6121.29,6121.29,6121.29,149
2005/2/15,12:01:00,6115.85,6115.85,6115.85,6115.85,167
2005/2/15,12:02:00,6119.19,6119.19,6119.19,6119.19,189
2005/2/15,12:03:00,6115.38,6115.38,6115.38,6115.38,119
2005/2/15,12:04:00,6120.65,6120.65,6120.65,6120.65,110
2005/2/15,12:05:00,6120.37,6120.37,6120.37,6120.37,117
2005/2/15,12:06:00,6116.87,6116.87,6116.87,6116.87,105
2005/2/15,12:07:00,6118.34,6118.34,6118.34,6118.34,139
2005/2/15,12:08:00,6115.90,6115.90,6115.90,6115.90,131
2005/2/15,12:09:00,6117.09,6117.09,6117.09,6117.09,161
2005/2/15,12:10:00,6125.74,6125.74,6125.74,6125.74,178
2005/2/15,12:11:00,6120.29,6120.29,6120.29,6120.29,151
2005/2/15,12:12:00,6123.13,6123.13,6123.13,6123.13,129
2005/2/15,12:13:00,6117.40,6117.40,6117.40,6117.40,102
2005/2/15,12:14:00,6114.33,6114.33,6114.33,6114.33,154
2005/2/15,12:15:00,6114.13,6114.13,6114.13,6114.13,108
2005/2/15,12:16:00,6119.09,6119.09,6119.09,6119.09,118
2005/2/15,12:17:00,6119.69,6119.69,6119.69,6119.69,123
2005/2/15,12:18:00,6121.08,6121.08,6121.08,6121.08,117
2005/2/15,12:19:00,6113.00,6113.00,6113.00,6113.00,151
2005/2/15,12:20:00,6113.09,6113.09,6113.09,6113.09,157
2005/2/15,12:21:00,6112.89,6112.89,6112.89,6112.89,146
2005/2/15,12:22:00,6112.97,6112.97,6112.97,6112.97,165
2005/2/15,12:23:00,6114.14,6114.14,6114.14,6114.14,200
2005/2/15,12:24:00,6112.18,6112.18,6112.18,6112.18,207
2005/2/15,12:25:00,6119.40,6119.40,6119.40,6119.40,162
2005/2/15,12:26:00,6111.97,6111.97,6111.97,6111.97,161
2005/2/15,12:27:00,6119.39,6119.39,6119.39,6119.39,183
2005/2/15,12:28:00,6110.60,6110.60,6110.60,6110.60,163
2005/2/15,12:29:00,6111.86,6111.86,6111.86,6111.86,133
2005/2/15,12:30:00,6108.98,6108.98,6108.98,6108.98,158
2005/2/15,12:31:00,6112.02,6112.02,6112.02,6112.02,225
2005/2/15,12:32:00,6110.25,6110.25,6110.25,6110.25,165
2005/2/15,12:33:00,6109.46,6109.46,6109.46,6109.46,151
2005/2/15,12:34:00,6110.10,6110.10,6110.10,6110.10,218
2005/2/15,12:35:00,6115.76,6115.76,6115.76,6115.76,142
2005/2/15,12:36:00,6115.33,6115.33,6115.33,6115.33,112
2005/2/15,12:37:00,6110.16,6110.16,6110.16,6110.16,169
2005/2/15,12:38:00,6114.79,6114.79,6114.79,6114.79,210
2005/2/15,12:39:00,6108.69,6108.69,6108.69,6108.69,132
2005/2/15,12:40:00,6120.54,6120.54,6120.54,6120.54,167
2005/2/15,12:41:00,6114.66,6114.66,6114.66,6114.66,270
2005/2/15,12:42:00,6114.39,6114.39,6114.39,6114.39,148
2005/2/15,12:43:00,6120.04,6120.04,6120.04,6120.04,153
2005/2/15,12:44:00,6116.62,6116.62,6116.62,6116.62,182
2005/2/15,12:45:00,6121.80,6121.80,6121.80,6121.80,151
2005/2/15,12:46:00,6114.81,6114.81,6114.81,6114.81,308
2005/2/15,12:47:00,6121.26,6121.26,6121.26,6121.26,281
2005/2/15,12:48:00,6121.23,6121.23,6121.23,6121.23,136
2005/2/15,12:49:00,6121.99,6121.99,6121.99,6121.99,206
2005/2/15,12:50:00,6115.84,6115.84,6115.84,6115.84,184
2005/2/15,12:51:00,6117.63,6117.63,6117.63,6117.63,126
2005/2/15,12:52:00,6117.27,6117.27,6117.27,6117.27,318
2005/2/15,12:53:00,6118.25,6118.25,6118.25,6118.25,255
2005/2/15,12:54:00,6124.05,6124.05,6124.05,6124.05,228
2005/2/15,12:55:00,6115.66,6115.66,6115.66,6115.66,243
2005/2/15,12:56:00,6121.14,6121.14,6121.14,6121.14,311
2005/2/15,12:57:00,6116.54,6116.54,6116.54,6116.54,392
2005/2/15,12:58:00,6120.52,6120.52,6120.52,6120.52,164
2005/2/15,12:59:00,6119.08,6119.08,6119.08,6119.08,193
2005/2/15,13:00:00,6121.35,6121.35,6121.35,6121.35,215
2005/2/15,13:01:00,6118.37,6118.37,6118.37,6118.37,197
2005/2/15,13:02:00,6125.00,6125.00,6125.00,6125.00,157
2005/2/15,13:03:00,6118.00,6118.00,6118.00,6118.00,175
2005/2/15,13:04:00,6118.11,6118.11,6118.11,6118.11,169
2005/2/15,13:05:00,6118.32,6118.32,6118.32,6118.32,146
2005/2/15,13:06:00,6120.23,6120.23,6120.23,6120.23,175
2005/2/15,13:07:00,6113.10,6113.10,6113.10,6113.10,193
2005/2/15,13:08:00,6119.37,6119.37,6119.37,6119.37,212
2005/2/15,13:09:00,6121.10,6121.10,6121.10,6121.10,228
2005/2/15,13:10:00,6122.81,6122.81,6122.81,6122.81,293
2005/2/15,13:11:00,6113.17,6113.17,6113.17,6113.17,198
2005/2/15,13:12:00,6114.28,6114.28,6114.28,6114.28,207
2005/2/15,13:13:00,6119.31,6119.31,6119.31,6119.31,232
2005/2/15,13:14:00,6114.04,6114.04,6114.04,6114.04,237
2005/2/15,13:15:00,6119.59,6119.59,6119.59,6119.59,360
2005/2/15,13:16:00,6114.59,6114.59,6114.59,6114.59,280
2005/2/15,13:17:00,6117.27,6117.27,6117.27,6117.27,271
2005/2/15,13:18:00,6113.12,6113.12,6113.12,6113.12,275
2005/2/15,13:19:00,6119.80,6119.80,6119.80,6119.80,281
2005/2/15,13:20:00,6118.18,6118.18,6118.18,6118.18,343
2005/2/15,13:21:00,6115.93,6115.93,6115.93,6115.93,296
2005/2/15,13:22:00,6119.20,6119.20,6119.20,6119.20,400
2005/2/15,13:23:00,6121.38,6121.38,6121.38,6121.38,390
2005/2/15,13:24:00,6120.29,6120.29,6120.29,6120.29,356
2005/2/15,13:25:00,6122.58,6122.58,6122.58,6122.58,568
2005/2/15,13:26:00,6122.58,6122.58,6122.58,6122.58,0
2005/2/15,13:27:00,6122.58,6122.58,6122.58,6122.58,0
2005/2/15,13:28:00,6122.58,6122.58,6122.58,6122.58,0
2005/2/15,13:29:00,6122.58,6122.58,6122.58,6122.58,0
2005/2/15,13:30:00,6122.39,6122.39,6122.39,6122.39,4304
2005/2/16,09:00:00,6122.39,6122.39,6122.39,6122.39,106
2005/2/16,09:01:00,6134.53,6134.53,6134.53,6134.53,1862
2005/2/16,09:02:00,6130.64,6130.64,6130.64,6130.64,446
2005/2/16,09:03:00,6131.63,6131.63,6131.63,6131.63,470
2005/2/16,09:04:00,6129.10,6129.10,6129.10,6129.10,537
2005/2/16,09:05:00,6127.18,6127.18,6127.18,6127.18,566
2005/2/16,09:06:00,6120.25,6120.25,6120.25,6120.25,663
2005/2/16,09:07:00,6118.18,6118.18,6118.18,6118.18,541
2005/2/16,09:08:00,6116.37,6116.37,6116.37,6116.37,506
2005/2/16,09:09:00,6110.67,6110.67,6110.67,6110.67,650
2005/2/16,09:10:00,6113.05,6113.05,6113.05,6113.05,439
2005/2/16,09:11:00,6116.19,6116.19,6116.19,6116.19,492
2005/2/16,09:12:00,6113.66,6113.66,6113.66,6113.66,519
2005/2/16,09:13:00,6109.10,6109.10,6109.10,6109.10,493
2005/2/16,09:14:00,6104.92,6104.92,6104.92,6104.92,350
2005/2/16,09:15:00,6105.32,6105.32,6105.32,6105.32,428
2005/2/16,09:16:00,6108.84,6108.84,6108.84,6108.84,459
2005/2/16,09:17:00,6100.32,6100.32,6100.32,6100.32,422
2005/2/16,09:18:00,6097.20,6097.20,6097.20,6097.20,377
2005/2/16,09:19:00,6092.59,6092.59,6092.59,6092.59,406
2005/2/16,09:20:00,6099.30,6099.30,6099.30,6099.30,437
2005/2/16,09:21:00,6091.75,6091.75,6091.75,6091.75,486
2005/2/16,09:22:00,6090.92,6090.92,6090.92,6090.92,362
2005/2/16,09:23:00,6092.19,6092.19,6092.19,6092.19,417
2005/2/16,09:24:00,6089.58,6089.58,6089.58,6089.58,354
2005/2/16,09:25:00,6089.16,6089.16,6089.16,6089.16,439
2005/2/16,09:26:00,6096.57,6096.57,6096.57,6096.57,281
2005/2/16,09:27:00,6090.95,6090.95,6090.95,6090.95,339
2005/2/16,09:28:00,6092.22,6092.22,6092.22,6092.22,325
2005/2/16,09:29:00,6094.89,6094.89,6094.89,6094.89,294
2005/2/16,09:30:00,6100.78,6100.78,6100.78,6100.78,317
2005/2/16,09:31:00,6102.47,6102.47,6102.47,6102.47,280
2005/2/16,09:32:00,6102.82,6102.82,6102.82,6102.82,286
2005/2/16,09:33:00,6098.98,6098.98,6098.98,6098.98,236
2005/2/16,09:34:00,6102.53,6102.53,6102.53,6102.53,294
2005/2/16,09:35:00,6095.72,6095.72,6095.72,6095.72,254
2005/2/16,09:36:00,6099.42,6099.42,6099.42,6099.42,380
2005/2/16,09:37:00,6091.35,6091.35,6091.35,6091.35,382
2005/2/16,09:38:00,6097.82,6097.82,6097.82,6097.82,243
2005/2/16,09:39:00,6092.81,6092.81,6092.81,6092.81,350
2005/2/16,09:40:00,6086.30,6086.30,6086.30,6086.30,306
2005/2/16,09:41:00,6089.54,6089.54,6089.54,6089.54,265
2005/2/16,09:42:00,6087.98,6087.98,6087.98,6087.98,338
2005/2/16,09:43:00,6088.83,6088.83,6088.83,6088.83,319
2005/2/16,09:44:00,6089.30,6089.30,6089.30,6089.30,273
2005/2/16,09:45:00,6089.35,6089.35,6089.35,6089.35,293
2005/2/16,09:46:00,6090.12,6090.12,6090.12,6090.12,258
2005/2/16,09:47:00,6087.89,6087.89,6087.89,6087.89,224
2005/2/16,09:48:00,6091.59,6091.59,6091.59,6091.59,213
2005/2/16,09:49:00,6088.88,6088.88,6088.88,6088.88,252
2005/2/16,09:50:00,6090.47,6090.47,6090.47,6090.47,214
2005/2/16,09:51:00,6093.35,6093.35,6093.35,6093.35,196
2005/2/16,09:52:00,6092.19,6092.19,6092.19,6092.19,246
2005/2/16,09:53:00,6098.94,6098.94,6098.94,6098.94,298
2005/2/16,09:54:00,6092.07,6092.07,6092.07,6092.07,232
2005/2/16,09:55:00,6093.72,6093.72,6093.72,6093.72,207
2005/2/16,09:56:00,6092.71,6092.71,6092.71,6092.71,275
2005/2/16,09:57:00,6094.94,6094.94,6094.94,6094.94,285
2005/2/16,09:58:00,6095.16,6095.16,6095.16,6095.16,281
2005/2/16,09:59:00,6095.81,6095.81,6095.81,6095.81,213
2005/2/16,10:00:00,6096.46,6096.46,6096.46,6096.46,303
2005/2/16,10:01:00,6097.96,6097.96,6097.96,6097.96,247
2005/2/16,10:02:00,6098.65,6098.65,6098.65,6098.65,295
2005/2/16,10:03:00,6098.79,6098.79,6098.79,6098.79,260
2005/2/16,10:04:00,6099.51,6099.51,6099.51,6099.51,316
2005/2/16,10:05:00,6098.98,6098.98,6098.98,6098.98,302
2005/2/16,10:06:00,6100.38,6100.38,6100.38,6100.38,258
2005/2/16,10:07:00,6095.04,6095.04,6095.04,6095.04,277
2005/2/16,10:08:00,6097.86,6097.86,6097.86,6097.86,277
2005/2/16,10:09:00,6097.26,6097.26,6097.26,6097.26,233
2005/2/16,10:10:00,6105.26,6105.26,6105.26,6105.26,296
2005/2/16,10:11:00,6105.41,6105.41,6105.41,6105.41,264
2005/2/16,10:12:00,6105.00,6105.00,6105.00,6105.00,286
2005/2/16,10:13:00,6107.97,6107.97,6107.97,6107.97,253
2005/2/16,10:14:00,6102.78,6102.78,6102.78,6102.78,300
2005/2/16,10:15:00,6103.31,6103.31,6103.31,6103.31,266
2005/2/16,10:16:00,6103.20,6103.20,6103.20,6103.20,288
2005/2/16,10:17:00,6110.75,6110.75,6110.75,6110.75,252
2005/2/16,10:18:00,6115.05,6115.05,6115.05,6115.05,272
2005/2/16,10:19:00,6102.50,6102.50,6102.50,6102.50,307
2005/2/16,10:20:00,6112.33,6112.33,6112.33,6112.33,347
2005/2/16,10:21:00,6115.40,6115.40,6115.40,6115.40,207
2005/2/16,10:22:00,6107.95,6107.95,6107.95,6107.95,231
2005/2/16,10:23:00,6110.88,6110.88,6110.88,6110.88,297
2005/2/16,10:24:00,6114.45,6114.45,6114.45,6114.45,320
2005/2/16,10:25:00,6105.54,6105.54,6105.54,6105.54,269
2005/2/16,10:26:00,6107.99,6107.99,6107.99,6107.99,317
2005/2/16,10:27:00,6106.19,6106.19,6106.19,6106.19,265
2005/2/16,10:28:00,6115.78,6115.78,6115.78,6115.78,365
2005/2/16,10:29:00,6114.54,6114.54,6114.54,6114.54,356
2005/2/16,10:30:00,6116.05,6116.05,6116.05,6116.05,297
2005/2/16,10:31:00,6115.61,6115.61,6115.61,6115.61,297
2005/2/16,10:32:00,6107.19,6107.19,6107.19,6107.19,275
2005/2/16,10:33:00,6115.31,6115.31,6115.31,6115.31,300
2005/2/16,10:34:00,6113.21,6113.21,6113.21,6113.21,321
2005/2/16,10:35:00,6115.17,6115.17,6115.17,6115.17,251
2005/2/16,10:36:00,6111.15,6111.15,6111.15,6111.15,277
2005/2/16,10:37:00,6111.35,6111.35,6111.35,6111.35,225
2005/2/16,10:38:00,6109.39,6109.39,6109.39,6109.39,270
2005/2/16,10:39:00,6116.57,6116.57,6116.57,6116.57,291
2005/2/16,10:40:00,6105.57,6105.57,6105.57,6105.57,236
2005/2/16,10:41:00,6109.76,6109.76,6109.76,6109.76,278
2005/2/16,10:42:00,6115.77,6115.77,6115.77,6115.77,249
2005/2/16,10:43:00,6110.82,6110.82,6110.82,6110.82,346
2005/2/16,10:44:00,6113.76,6113.76,6113.76,6113.76,355
2005/2/16,10:45:00,6114.27,6114.27,6114.27,6114.27,348
2005/2/16,10:46:00,6112.94,6112.94,6112.94,6112.94,277
2005/2/16,10:47:00,6114.25,6114.25,6114.25,6114.25,300
2005/2/16,10:48:00,6113.58,6113.58,6113.58,6113.58,316
2005/2/16,10:49:00,6116.24,6116.24,6116.24,6116.24,345
2005/2/16,10:50:00,6116.32,6116.32,6116.32,6116.32,409
2005/2/16,10:51:00,6119.77,6119.77,6119.77,6119.77,350
2005/2/16,10:52:00,6120.89,6120.89,6120.89,6120.89,369
2005/2/16,10:53:00,6121.02,6121.02,6121.02,6121.02,373
2005/2/16,10:54:00,6124.43,6124.43,6124.43,6124.43,297
2005/2/16,10:55:00,6122.17,6122.17,6122.17,6122.17,349
2005/2/16,10:56:00,6123.02,6123.02,6123.02,6123.02,362
2005/2/16,10:57:00,6123.71,6123.71,6123.71,6123.71,272
2005/2/16,10:58:00,6126.35,6126.35,6126.35,6126.35,409
2005/2/16,10:59:00,6125.25,6125.25,6125.25,6125.25,303
2005/2/16,11:00:00,6124.74,6124.74,6124.74,6124.74,329
2005/2/16,11:01:00,6134.70,6134.70,6134.70,6134.70,387
2005/2/16,11:02:00,6126.73,6126.73,6126.73,6126.73,385
2005/2/16,11:03:00,6125.04,6125.04,6125.04,6125.04,398
2005/2/16,11:04:00,6126.19,6126.19,6126.19,6126.19,301
2005/2/16,11:05:00,6124.30,6124.30,6124.30,6124.30,327
2005/2/16,11:06:00,6128.47,6128.47,6128.47,6128.47,329
2005/2/16,11:07:00,6131.90,6131.90,6131.90,6131.90,297
2005/2/16,11:08:00,6131.99,6131.99,6131.99,6131.99,269
2005/2/16,11:09:00,6129.71,6129.71,6129.71,6129.71,395
2005/2/16,11:10:00,6128.96,6128.96,6128.96,6128.96,349
2005/2/16,11:11:00,6130.23,6130.23,6130.23,6130.23,351
2005/2/16,11:12:00,6130.74,6130.74,6130.74,6130.74,363
2005/2/16,11:13:00,6130.24,6130.24,6130.24,6130.24,400
2005/2/16,11:14:00,6134.03,6134.03,6134.03,6134.03,353
2005/2/16,11:15:00,6135.33,6135.33,6135.33,6135.33,336
2005/2/16,11:16:00,6131.99,6131.99,6131.99,6131.99,393
2005/2/16,11:17:00,6135.15,6135.15,6135.15,6135.15,522
2005/2/16,11:18:00,6136.83,6136.83,6136.83,6136.83,414
2005/2/16,11:19:00,6136.42,6136.42,6136.42,6136.42,411
2005/2/16,11:20:00,6135.42,6135.42,6135.42,6135.42,322
2005/2/16,11:21:00,6136.51,6136.51,6136.51,6136.51,269
2005/2/16,11:22:00,6139.31,6139.31,6139.31,6139.31,282
2005/2/16,11:23:00,6132.93,6132.93,6132.93,6132.93,339
2005/2/16,11:24:00,6135.35,6135.35,6135.35,6135.35,376
2005/2/16,11:25:00,6133.46,6133.46,6133.46,6133.46,321
2005/2/16,11:26:00,6136.18,6136.18,6136.18,6136.18,268
2005/2/16,11:27:00,6134.61,6134.61,6134.61,6134.61,258
2005/2/16,11:28:00,6136.79,6136.79,6136.79,6136.79,235
2005/2/16,11:29:00,6142.04,6142.04,6142.04,6142.04,209
2005/2/16,11:30:00,6133.35,6133.35,6133.35,6133.35,230
2005/2/16,11:31:00,6133.37,6133.37,6133.37,6133.37,229
2005/2/16,11:32:00,6132.56,6132.56,6132.56,6132.56,245
2005/2/16,11:33:00,6131.40,6131.40,6131.40,6131.40,265
2005/2/16,11:34:00,6132.86,6132.86,6132.86,6132.86,213
2005/2/16,11:35:00,6129.03,6129.03,6129.03,6129.03,278
2005/2/16,11:36:00,6129.30,6129.30,6129.30,6129.30,200
2005/2/16,11:37:00,6132.46,6132.46,6132.46,6132.46,286
2005/2/16,11:38:00,6130.07,6130.07,6130.07,6130.07,189
2005/2/16,11:39:00,6132.24,6132.24,6132.24,6132.24,213
2005/2/16,11:40:00,6132.61,6132.61,6132.61,6132.61,217
2005/2/16,11:41:00,6130.10,6130.10,6130.10,6130.10,208
2005/2/16,11:42:00,6133.57,6133.57,6133.57,6133.57,285
2005/2/16,11:43:00,6134.99,6134.99,6134.99,6134.99,279
2005/2/16,11:44:00,6132.11,6132.11,6132.11,6132.11,271
2005/2/16,11:45:00,6130.93,6130.93,6130.93,6130.93,259
2005/2/16,11:46:00,6130.24,6130.24,6130.24,6130.24,210
2005/2/16,11:47:00,6130.67,6130.67,6130.67,6130.67,229
2005/2/16,11:48:00,6133.84,6133.84,6133.84,6133.84,194
2005/2/16,11:49:00,6129.79,6129.79,6129.79,6129.79,218
2005/2/16,11:50:00,6123.64,6123.64,6123.64,6123.64,246
2005/2/16,11:51:00,6126.88,6126.88,6126.88,6126.88,291
2005/2/16,11:52:00,6126.28,6126.28,6126.28,6126.28,198
2005/2/16,11:53:00,6126.98,6126.98,6126.98,6126.98,227
2005/2/16,11:54:00,6130.15,6130.15,6130.15,6130.15,179
2005/2/16,11:55:00,6131.44,6131.44,6131.44,6131.44,177
2005/2/16,11:56:00,6134.54,6134.54,6134.54,6134.54,131
2005/2/16,11:57:00,6133.09,6133.09,6133.09,6133.09,152
2005/2/16,11:58:00,6128.01,6128.01,6128.01,6128.01,229
2005/2/16,11:59:00,6127.66,6127.66,6127.66,6127.66,213
2005/2/16,12:00:00,6128.43,6128.43,6128.43,6128.43,181
2005/2/16,12:01:00,6131.35,6131.35,6131.35,6131.35,248
2005/2/16,12:02:00,6126.79,6126.79,6126.79,6126.79,208
2005/2/16,12:03:00,6127.94,6127.94,6127.94,6127.94,254
2005/2/16,12:04:00,6133.97,6133.97,6133.97,6133.97,275
2005/2/16,12:05:00,6128.94,6128.94,6128.94,6128.94,238
2005/2/16,12:06:00,6135.99,6135.99,6135.99,6135.99,301
2005/2/16,12:07:00,6135.43,6135.43,6135.43,6135.43,310
2005/2/16,12:08:00,6131.87,6131.87,6131.87,6131.87,225
2005/2/16,12:09:00,6135.50,6135.50,6135.50,6135.50,222
2005/2/16,12:10:00,6135.93,6135.93,6135.93,6135.93,241
2005/2/16,12:11:00,6134.68,6134.68,6134.68,6134.68,300
2005/2/16,12:12:00,6134.36,6134.36,6134.36,6134.36,259
2005/2/16,12:13:00,6131.93,6131.93,6131.93,6131.93,302
2005/2/16,12:14:00,6136.37,6136.37,6136.37,6136.37,274
2005/2/16,12:15:00,6137.06,6137.06,6137.06,6137.06,201
2005/2/16,12:16:00,6142.21,6142.21,6142.21,6142.21,155
2005/2/16,12:17:00,6132.50,6132.50,6132.50,6132.50,237
2005/2/16,12:18:00,6137.32,6137.32,6137.32,6137.32,257
2005/2/16,12:19:00,6140.51,6140.51,6140.51,6140.51,228
2005/2/16,12:20:00,6139.01,6139.01,6139.01,6139.01,195
2005/2/16,12:21:00,6137.98,6137.98,6137.98,6137.98,217
2005/2/16,12:22:00,6140.90,6140.90,6140.90,6140.90,269
2005/2/16,12:23:00,6138.17,6138.17,6138.17,6138.17,241
2005/2/16,12:24:00,6147.73,6147.73,6147.73,6147.73,233
2005/2/16,12:25:00,6141.79,6141.79,6141.79,6141.79,300
2005/2/16,12:26:00,6143.12,6143.12,6143.12,6143.12,342
2005/2/16,12:27:00,6141.29,6141.29,6141.29,6141.29,295
2005/2/16,12:28:00,6143.91,6143.91,6143.91,6143.91,240
2005/2/16,12:29:00,6149.80,6149.80,6149.80,6149.80,179
2005/2/16,12:30:00,6139.00,6139.00,6139.00,6139.00,235
2005/2/16,12:31:00,6147.80,6147.80,6147.80,6147.80,220
2005/2/16,12:32:00,6149.77,6149.77,6149.77,6149.77,237
2005/2/16,12:33:00,6144.26,6144.26,6144.26,6144.26,311
2005/2/16,12:34:00,6144.18,6144.18,6144.18,6144.18,328
2005/2/16,12:35:00,6139.91,6139.91,6139.91,6139.91,206
2005/2/16,12:36:00,6148.00,6148.00,6148.00,6148.00,270
2005/2/16,12:37:00,6140.21,6140.21,6140.21,6140.21,284
2005/2/16,12:38:00,6146.10,6146.10,6146.10,6146.10,222
2005/2/16,12:39:00,6145.08,6145.08,6145.08,6145.08,227
2005/2/16,12:40:00,6137.14,6137.14,6137.14,6137.14,193
2005/2/16,12:41:00,6141.80,6141.80,6141.80,6141.80,251
2005/2/16,12:42:00,6144.58,6144.58,6144.58,6144.58,209
2005/2/16,12:43:00,6142.83,6142.83,6142.83,6142.83,172
2005/2/16,12:44:00,6143.02,6143.02,6143.02,6143.02,251
2005/2/16,12:45:00,6141.44,6141.44,6141.44,6141.44,238
2005/2/16,12:46:00,6141.09,6141.09,6141.09,6141.09,232
2005/2/16,12:47:00,6140.91,6140.91,6140.91,6140.91,224
2005/2/16,12:48:00,6141.82,6141.82,6141.82,6141.82,210
2005/2/16,12:49:00,6140.69,6140.69,6140.69,6140.69,207
2005/2/16,12:50:00,6143.11,6143.11,6143.11,6143.11,257
2005/2/16,12:51:00,6142.49,6142.49,6142.49,6142.49,314
2005/2/16,12:52:00,6142.13,6142.13,6142.13,6142.13,271
2005/2/16,12:53:00,6141.96,6141.96,6141.96,6141.96,237
2005/2/16,12:54:00,6145.49,6145.49,6145.49,6145.49,231
2005/2/16,12:55:00,6138.71,6138.71,6138.71,6138.71,264
2005/2/16,12:56:00,6141.43,6141.43,6141.43,6141.43,221
2005/2/16,12:57:00,6141.74,6141.74,6141.74,6141.74,289
2005/2/16,12:58:00,6139.74,6139.74,6139.74,6139.74,257
2005/2/16,12:59:00,6139.41,6139.41,6139.41,6139.41,317
2005/2/16,13:00:00,6146.05,6146.05,6146.05,6146.05,263
2005/2/16,13:01:00,6150.09,6150.09,6150.09,6150.09,265
2005/2/16,13:02:00,6142.85,6142.85,6142.85,6142.85,188
2005/2/16,13:03:00,6144.20,6144.20,6144.20,6144.20,223
2005/2/16,13:04:00,6148.34,6148.34,6148.34,6148.34,206
2005/2/16,13:05:00,6143.66,6143.66,6143.66,6143.66,205
2005/2/16,13:06:00,6147.80,6147.80,6147.80,6147.80,216
2005/2/16,13:07:00,6148.74,6148.74,6148.74,6148.74,269
2005/2/16,13:08:00,6145.89,6145.89,6145.89,6145.89,263
2005/2/16,13:09:00,6143.47,6143.47,6143.47,6143.47,309
2005/2/16,13:10:00,6147.26,6147.26,6147.26,6147.26,307
2005/2/16,13:11:00,6152.31,6152.31,6152.31,6152.31,295
2005/2/16,13:12:00,6142.38,6142.38,6142.38,6142.38,279
2005/2/16,13:13:00,6142.70,6142.70,6142.70,6142.70,291
2005/2/16,13:14:00,6149.89,6149.89,6149.89,6149.89,502
2005/2/16,13:15:00,6146.79,6146.79,6146.79,6146.79,322
2005/2/16,13:16:00,6145.88,6145.88,6145.88,6145.88,299
2005/2/16,13:17:00,6149.24,6149.24,6149.24,6149.24,343
2005/2/16,13:18:00,6150.80,6150.80,6150.80,6150.80,445
2005/2/16,13:19:00,6151.48,6151.48,6151.48,6151.48,429
2005/2/16,13:20:00,6158.22,6158.22,6158.22,6158.22,566
2005/2/16,13:21:00,6150.05,6150.05,6150.05,6150.05,437
2005/2/16,13:22:00,6158.80,6158.80,6158.80,6158.80,375
2005/2/16,13:23:00,6150.96,6150.96,6150.96,6150.96,436
2005/2/16,13:24:00,6150.01,6150.01,6150.01,6150.01,569
2005/2/16,13:25:00,6151.52,6151.52,6151.52,6151.52,436
2005/2/16,13:26:00,6151.52,6151.52,6151.52,6151.52,0
2005/2/16,13:27:00,6151.52,6151.52,6151.52,6151.52,0
2005/2/16,13:28:00,6151.52,6151.52,6151.52,6151.52,0
2005/2/16,13:29:00,6151.52,6151.52,6151.52,6151.52,0
2005/2/16,13:30:00,6143.49,6143.49,6143.49,6143.49,4184
2005/2/17,09:00:00,6143.49,6143.49,6143.49,6143.49,120
2005/2/17,09:01:00,6118.62,6118.62,6118.62,6118.62,2811
2005/2/17,09:02:00,6118.60,6118.60,6118.60,6118.60,656
2005/2/17,09:03:00,6116.55,6116.55,6116.55,6116.55,609
2005/2/17,09:04:00,6113.03,6113.03,6113.03,6113.03,589
2005/2/17,09:05:00,6108.10,6108.10,6108.10,6108.10,565
2005/2/17,09:06:00,6105.21,6105.21,6105.21,6105.21,658
2005/2/17,09:07:00,6103.73,6103.73,6103.73,6103.73,571
2005/2/17,09:08:00,6108.17,6108.17,6108.17,6108.17,573
2005/2/17,09:09:00,6106.38,6106.38,6106.38,6106.38,583
2005/2/17,09:10:00,6106.45,6106.45,6106.45,6106.45,552
2005/2/17,09:11:00,6107.77,6107.77,6107.77,6107.77,609
2005/2/17,09:12:00,6106.00,6106.00,6106.00,6106.00,664
2005/2/17,09:13:00,6105.20,6105.20,6105.20,6105.20,613
2005/2/17,09:14:00,6107.80,6107.80,6107.80,6107.80,596
2005/2/17,09:15:00,6097.20,6097.20,6097.20,6097.20,629
2005/2/17,09:16:00,6107.10,6107.10,6107.10,6107.10,525
2005/2/17,09:17:00,6103.29,6103.29,6103.29,6103.29,394
2005/2/17,09:18:00,6109.47,6109.47,6109.47,6109.47,497
2005/2/17,09:19:00,6118.58,6118.58,6118.58,6118.58,453
2005/2/17,09:20:00,6117.59,6117.59,6117.59,6117.59,522
2005/2/17,09:21:00,6108.17,6108.17,6108.17,6108.17,463
2005/2/17,09:22:00,6116.04,6116.04,6116.04,6116.04,418
2005/2/17,09:23:00,6121.67,6121.67,6121.67,6121.67,501
2005/2/17,09:24:00,6120.13,6120.13,6120.13,6120.13,538
2005/2/17,09:25:00,6120.73,6120.73,6120.73,6120.73,526
2005/2/17,09:26:00,6124.10,6124.10,6124.10,6124.10,533
2005/2/17,09:27:00,6131.60,6131.60,6131.60,6131.60,792
2005/2/17,09:28:00,6132.03,6132.03,6132.03,6132.03,553
2005/2/17,09:29:00,6132.75,6132.75,6132.75,6132.75,530
2005/2/17,09:30:00,6139.65,6139.65,6139.65,6139.65,575
2005/2/17,09:31:00,6138.78,6138.78,6138.78,6138.78,524
2005/2/17,09:32:00,6137.85,6137.85,6137.85,6137.85,593
2005/2/17,09:33:00,6133.13,6133.13,6133.13,6133.13,646
2005/2/17,09:34:00,6138.82,6138.82,6138.82,6138.82,487
2005/2/17,09:35:00,6139.24,6139.24,6139.24,6139.24,374
2005/2/17,09:36:00,6133.46,6133.46,6133.46,6133.46,451
2005/2/17,09:37:00,6135.31,6135.31,6135.31,6135.31,425
2005/2/17,09:38:00,6129.89,6129.89,6129.89,6129.89,403
2005/2/17,09:39:00,6130.59,6130.59,6130.59,6130.59,414
2005/2/17,09:40:00,6130.44,6130.44,6130.44,6130.44,441
2005/2/17,09:41:00,6130.42,6130.42,6130.42,6130.42,442
2005/2/17,09:42:00,6128.27,6128.27,6128.27,6128.27,373
2005/2/17,09:43:00,6127.64,6127.64,6127.64,6127.64,384
2005/2/17,09:44:00,6130.65,6130.65,6130.65,6130.65,451
2005/2/17,09:45:00,6128.16,6128.16,6128.16,6128.16,368
2005/2/17,09:46:00,6123.88,6123.88,6123.88,6123.88,540
2005/2/17,09:47:00,6121.29,6121.29,6121.29,6121.29,424
2005/2/17,09:48:00,6125.44,6125.44,6125.44,6125.44,479
2005/2/17,09:49:00,6124.16,6124.16,6124.16,6124.16,381
2005/2/17,09:50:00,6122.98,6122.98,6122.98,6122.98,350
2005/2/17,09:51:00,6130.03,6130.03,6130.03,6130.03,344
2005/2/17,09:52:00,6122.95,6122.95,6122.95,6122.95,324
2005/2/17,09:53:00,6123.69,6123.69,6123.69,6123.69,358
2005/2/17,09:54:00,6124.97,6124.97,6124.97,6124.97,307
2005/2/17,09:55:00,6121.59,6121.59,6121.59,6121.59,261
2005/2/17,09:56:00,6130.37,6130.37,6130.37,6130.37,309
2005/2/17,09:57:00,6118.96,6118.96,6118.96,6118.96,318
2005/2/17,09:58:00,6120.05,6120.05,6120.05,6120.05,371
2005/2/17,09:59:00,6118.16,6118.16,6118.16,6118.16,385
2005/2/17,10:00:00,6115.27,6115.27,6115.27,6115.27,314
2005/2/17,10:01:00,6113.97,6113.97,6113.97,6113.97,332
2005/2/17,10:02:00,6105.73,6105.73,6105.73,6105.73,325
2005/2/17,10:03:00,6102.00,6102.00,6102.00,6102.00,389
2005/2/17,10:04:00,6105.01,6105.01,6105.01,6105.01,364
2005/2/17,10:05:00,6106.60,6106.60,6106.60,6106.60,419
2005/2/17,10:06:00,6108.43,6108.43,6108.43,6108.43,309
2005/2/17,10:07:00,6108.11,6108.11,6108.11,6108.11,362
2005/2/17,10:08:00,6102.19,6102.19,6102.19,6102.19,308
2005/2/17,10:09:00,6102.37,6102.37,6102.37,6102.37,306
2005/2/17,10:10:00,6100.39,6100.39,6100.39,6100.39,290
2005/2/17,10:11:00,6107.84,6107.84,6107.84,6107.84,255
2005/2/17,10:12:00,6099.54,6099.54,6099.54,6099.54,365
2005/2/17,10:13:00,6094.65,6094.65,6094.65,6094.65,343
2005/2/17,10:14:00,6094.08,6094.08,6094.08,6094.08,325
2005/2/17,10:15:00,6093.09,6093.09,6093.09,6093.09,388
2005/2/17,10:16:00,6092.67,6092.67,6092.67,6092.67,347
2005/2/17,10:17:00,6090.12,6090.12,6090.12,6090.12,317
2005/2/17,10:18:00,6096.10,6096.10,6096.10,6096.10,312
2005/2/17,10:19:00,6089.24,6089.24,6089.24,6089.24,303
2005/2/17,10:20:00,6088.84,6088.84,6088.84,6088.84,308
2005/2/17,10:21:00,6087.91,6087.91,6087.91,6087.91,346
2005/2/17,10:22:00,6095.85,6095.85,6095.85,6095.85,385
2005/2/17,10:23:00,6087.97,6087.97,6087.97,6087.97,713
2005/2/17,10:24:00,6085.56,6085.56,6085.56,6085.56,316
2005/2/17,10:25:00,6085.02,6085.02,6085.02,6085.02,298
2005/2/17,10:26:00,6083.90,6083.90,6083.90,6083.90,293
2005/2/17,10:27:00,6085.11,6085.11,6085.11,6085.11,289
2005/2/17,10:28:00,6087.30,6087.30,6087.30,6087.30,305
2005/2/17,10:29:00,6089.57,6089.57,6089.57,6089.57,296
2005/2/17,10:30:00,6090.55,6090.55,6090.55,6090.55,226
2005/2/17,10:31:00,6092.21,6092.21,6092.21,6092.21,204
2005/2/17,10:32:00,6093.13,6093.13,6093.13,6093.13,220
2005/2/17,10:33:00,6094.33,6094.33,6094.33,6094.33,231
2005/2/17,10:34:00,6094.45,6094.45,6094.45,6094.45,189
2005/2/17,10:35:00,6097.70,6097.70,6097.70,6097.70,154
2005/2/17,10:36:00,6097.06,6097.06,6097.06,6097.06,195
2005/2/17,10:37:00,6100.03,6100.03,6100.03,6100.03,291
2005/2/17,10:38:00,6097.81,6097.81,6097.81,6097.81,229
2005/2/17,10:39:00,6097.81,6097.81,6097.81,6097.81,236
2005/2/17,10:40:00,6098.28,6098.28,6098.28,6098.28,185
2005/2/17,10:41:00,6097.50,6097.50,6097.50,6097.50,213
2005/2/17,10:42:00,6096.54,6096.54,6096.54,6096.54,182
2005/2/17,10:43:00,6094.23,6094.23,6094.23,6094.23,268
2005/2/17,10:44:00,6098.90,6098.90,6098.90,6098.90,240
2005/2/17,10:45:00,6099.49,6099.49,6099.49,6099.49,279
2005/2/17,10:46:00,6100.43,6100.43,6100.43,6100.43,221
2005/2/17,10:47:00,6095.74,6095.74,6095.74,6095.74,197
2005/2/17,10:48:00,6099.11,6099.11,6099.11,6099.11,208
2005/2/17,10:49:00,6099.93,6099.93,6099.93,6099.93,242
2005/2/17,10:50:00,6101.64,6101.64,6101.64,6101.64,203
2005/2/17,10:51:00,6100.62,6100.62,6100.62,6100.62,161
2005/2/17,10:52:00,6104.53,6104.53,6104.53,6104.53,201
2005/2/17,10:53:00,6099.92,6099.92,6099.92,6099.92,151
2005/2/17,10:54:00,6098.70,6098.70,6098.70,6098.70,170
2005/2/17,10:55:00,6106.69,6106.69,6106.69,6106.69,161
2005/2/17,10:56:00,6101.84,6101.84,6101.84,6101.84,181
2005/2/17,10:57:00,6104.91,6104.91,6104.91,6104.91,226
2005/2/17,10:58:00,6098.38,6098.38,6098.38,6098.38,199
2005/2/17,10:59:00,6097.19,6097.19,6097.19,6097.19,201
2005/2/17,11:00:00,6097.16,6097.16,6097.16,6097.16,222
2005/2/17,11:01:00,6104.28,6104.28,6104.28,6104.28,242
2005/2/17,11:02:00,6097.14,6097.14,6097.14,6097.14,154
2005/2/17,11:03:00,6098.18,6098.18,6098.18,6098.18,166
2005/2/17,11:04:00,6105.76,6105.76,6105.76,6105.76,218
2005/2/17,11:05:00,6103.27,6103.27,6103.27,6103.27,333
2005/2/17,11:06:00,6099.28,6099.28,6099.28,6099.28,181
2005/2/17,11:07:00,6093.61,6093.61,6093.61,6093.61,202
2005/2/17,11:08:00,6093.99,6093.99,6093.99,6093.99,199
2005/2/17,11:09:00,6095.30,6095.30,6095.30,6095.30,182
2005/2/17,11:10:00,6094.35,6094.35,6094.35,6094.35,195
2005/2/17,11:11:00,6102.35,6102.35,6102.35,6102.35,223
2005/2/17,11:12:00,6097.69,6097.69,6097.69,6097.69,161
2005/2/17,11:13:00,6096.10,6096.10,6096.10,6096.10,186
2005/2/17,11:14:00,6098.12,6098.12,6098.12,6098.12,189
2005/2/17,11:15:00,6099.12,6099.12,6099.12,6099.12,201
2005/2/17,11:16:00,6096.44,6096.44,6096.44,6096.44,199
2005/2/17,11:17:00,6093.05,6093.05,6093.05,6093.05,189
2005/2/17,11:18:00,6094.86,6094.86,6094.86,6094.86,214
2005/2/17,11:19:00,6090.89,6090.89,6090.89,6090.89,245
2005/2/17,11:20:00,6095.39,6095.39,6095.39,6095.39,153
2005/2/17,11:21:00,6095.32,6095.32,6095.32,6095.32,329
2005/2/17,11:22:00,6103.58,6103.58,6103.58,6103.58,230
2005/2/17,11:23:00,6107.60,6107.60,6107.60,6107.60,274
2005/2/17,11:24:00,6108.63,6108.63,6108.63,6108.63,341
2005/2/17,11:25:00,6109.95,6109.95,6109.95,6109.95,305
2005/2/17,11:26:00,6108.29,6108.29,6108.29,6108.29,449
2005/2/17,11:27:00,6111.96,6111.96,6111.96,6111.96,314
2005/2/17,11:28:00,6110.96,6110.96,6110.96,6110.96,319
2005/2/17,11:29:00,6112.83,6112.83,6112.83,6112.83,312
2005/2/17,11:30:00,6113.24,6113.24,6113.24,6113.24,256
2005/2/17,11:31:00,6112.50,6112.50,6112.50,6112.50,257
2005/2/17,11:32:00,6112.03,6112.03,6112.03,6112.03,256
2005/2/17,11:33:00,6115.69,6115.69,6115.69,6115.69,249
2005/2/17,11:34:00,6115.74,6115.74,6115.74,6115.74,199
2005/2/17,11:35:00,6113.18,6113.18,6113.18,6113.18,255
2005/2/17,11:36:00,6115.49,6115.49,6115.49,6115.49,214
2005/2/17,11:37:00,6113.82,6113.82,6113.82,6113.82,153
2005/2/17,11:38:00,6115.98,6115.98,6115.98,6115.98,256
2005/2/17,11:39:00,6113.49,6113.49,6113.49,6113.49,170
2005/2/17,11:40:00,6115.88,6115.88,6115.88,6115.88,153
2005/2/17,11:41:00,6113.43,6113.43,6113.43,6113.43,231
2005/2/17,11:42:00,6106.48,6106.48,6106.48,6106.48,237
2005/2/17,11:43:00,6103.90,6103.90,6103.90,6103.90,193
2005/2/17,11:44:00,6104.47,6104.47,6104.47,6104.47,203
2005/2/17,11:45:00,6103.41,6103.41,6103.41,6103.41,148
2005/2/17,11:46:00,6100.14,6100.14,6100.14,6100.14,175
2005/2/17,11:47:00,6095.26,6095.26,6095.26,6095.26,151
2005/2/17,11:48:00,6102.80,6102.80,6102.80,6102.80,197
2005/2/17,11:49:00,6101.12,6101.12,6101.12,6101.12,229
2005/2/17,11:50:00,6102.00,6102.00,6102.00,6102.00,239
2005/2/17,11:51:00,6101.41,6101.41,6101.41,6101.41,213
2005/2/17,11:52:00,6100.01,6100.01,6100.01,6100.01,223
2005/2/17,11:53:00,6103.11,6103.11,6103.11,6103.11,200
2005/2/17,11:54:00,6099.91,6099.91,6099.91,6099.91,145
2005/2/17,11:55:00,6100.91,6100.91,6100.91,6100.91,131
2005/2/17,11:56:00,6098.01,6098.01,6098.01,6098.01,144
2005/2/17,11:57:00,6103.65,6103.65,6103.65,6103.65,180
2005/2/17,11:58:00,6099.36,6099.36,6099.36,6099.36,166
2005/2/17,11:59:00,6102.35,6102.35,6102.35,6102.35,157
2005/2/17,12:00:00,6101.85,6101.85,6101.85,6101.85,137
2005/2/17,12:01:00,6107.43,6107.43,6107.43,6107.43,174
2005/2/17,12:02:00,6100.95,6100.95,6100.95,6100.95,130
2005/2/17,12:03:00,6105.59,6105.59,6105.59,6105.59,127
2005/2/17,12:04:00,6098.66,6098.66,6098.66,6098.66,151
2005/2/17,12:05:00,6098.66,6098.66,6098.66,6098.66,137
2005/2/17,12:06:00,6104.82,6104.82,6104.82,6104.82,164
2005/2/17,12:07:00,6106.76,6106.76,6106.76,6106.76,153
2005/2/17,12:08:00,6107.54,6107.54,6107.54,6107.54,111
2005/2/17,12:09:00,6107.07,6107.07,6107.07,6107.07,131
2005/2/17,12:10:00,6106.49,6106.49,6106.49,6106.49,106
2005/2/17,12:11:00,6104.90,6104.90,6104.90,6104.90,130
2005/2/17,12:12:00,6100.29,6100.29,6100.29,6100.29,164
2005/2/17,12:13:00,6107.30,6107.30,6107.30,6107.30,176
2005/2/17,12:14:00,6107.28,6107.28,6107.28,6107.28,127
2005/2/17,12:15:00,6104.28,6104.28,6104.28,6104.28,155
2005/2/17,12:16:00,6100.46,6100.46,6100.46,6100.46,154
2005/2/17,12:17:00,6108.69,6108.69,6108.69,6108.69,139
2005/2/17,12:18:00,6108.14,6108.14,6108.14,6108.14,138
2005/2/17,12:19:00,6107.34,6107.34,6107.34,6107.34,165
2005/2/17,12:20:00,6103.95,6103.95,6103.95,6103.95,166
2005/2/17,12:21:00,6108.11,6108.11,6108.11,6108.11,175
2005/2/17,12:22:00,6102.83,6102.83,6102.83,6102.83,172
2005/2/17,12:23:00,6104.07,6104.07,6104.07,6104.07,177
2005/2/17,12:24:00,6106.30,6106.30,6106.30,6106.30,154
2005/2/17,12:25:00,6105.71,6105.71,6105.71,6105.71,283
2005/2/17,12:26:00,6109.47,6109.47,6109.47,6109.47,276
2005/2/17,12:27:00,6110.13,6110.13,6110.13,6110.13,221
2005/2/17,12:28:00,6108.78,6108.78,6108.78,6108.78,211
2005/2/17,12:29:00,6109.70,6109.70,6109.70,6109.70,177
2005/2/17,12:30:00,6097.37,6097.37,6097.37,6097.37,175
2005/2/17,12:31:00,6103.22,6103.22,6103.22,6103.22,148
2005/2/17,12:32:00,6102.14,6102.14,6102.14,6102.14,192
2005/2/17,12:33:00,6101.43,6101.43,6101.43,6101.43,257
2005/2/17,12:34:00,6103.62,6103.62,6103.62,6103.62,223
2005/2/17,12:35:00,6100.73,6100.73,6100.73,6100.73,283
2005/2/17,12:36:00,6090.47,6090.47,6090.47,6090.47,183
2005/2/17,12:37:00,6097.95,6097.95,6097.95,6097.95,193
2005/2/17,12:38:00,6096.09,6096.09,6096.09,6096.09,228
2005/2/17,12:39:00,6089.77,6089.77,6089.77,6089.77,269
2005/2/17,12:40:00,6096.36,6096.36,6096.36,6096.36,243
2005/2/17,12:41:00,6095.45,6095.45,6095.45,6095.45,292
2005/2/17,12:42:00,6088.59,6088.59,6088.59,6088.59,216
2005/2/17,12:43:00,6093.43,6093.43,6093.43,6093.43,247
2005/2/17,12:44:00,6091.65,6091.65,6091.65,6091.65,254
2005/2/17,12:45:00,6098.46,6098.46,6098.46,6098.46,249
2005/2/17,12:46:00,6098.05,6098.05,6098.05,6098.05,244
2005/2/17,12:47:00,6097.79,6097.79,6097.79,6097.79,199
2005/2/17,12:48:00,6099.20,6099.20,6099.20,6099.20,210
2005/2/17,12:49:00,6093.14,6093.14,6093.14,6093.14,176
2005/2/17,12:50:00,6094.83,6094.83,6094.83,6094.83,188
2005/2/17,12:51:00,6094.98,6094.98,6094.98,6094.98,198
2005/2/17,12:52:00,6094.07,6094.07,6094.07,6094.07,155
2005/2/17,12:53:00,6090.85,6090.85,6090.85,6090.85,234
2005/2/17,12:54:00,6092.84,6092.84,6092.84,6092.84,204
2005/2/17,12:55:00,6087.47,6087.47,6087.47,6087.47,257
2005/2/17,12:56:00,6095.27,6095.27,6095.27,6095.27,235
2005/2/17,12:57:00,6090.48,6090.48,6090.48,6090.48,240
2005/2/17,12:58:00,6094.91,6094.91,6094.91,6094.91,216
2005/2/17,12:59:00,6093.68,6093.68,6093.68,6093.68,263
2005/2/17,13:00:00,6099.14,6099.14,6099.14,6099.14,258
2005/2/17,13:01:00,6097.22,6097.22,6097.22,6097.22,248
2005/2/17,13:02:00,6098.49,6098.49,6098.49,6098.49,218
2005/2/17,13:03:00,6092.64,6092.64,6092.64,6092.64,246
2005/2/17,13:04:00,6088.84,6088.84,6088.84,6088.84,201
2005/2/17,13:05:00,6088.30,6088.30,6088.30,6088.30,255
2005/2/17,13:06:00,6092.00,6092.00,6092.00,6092.00,367
2005/2/17,13:07:00,6093.28,6093.28,6093.28,6093.28,271
2005/2/17,13:08:00,6087.33,6087.33,6087.33,6087.33,249
2005/2/17,13:09:00,6090.81,6090.81,6090.81,6090.81,297
2005/2/17,13:10:00,6094.58,6094.58,6094.58,6094.58,303
2005/2/17,13:11:00,6088.50,6088.50,6088.50,6088.50,352
2005/2/17,13:12:00,6079.60,6079.60,6079.60,6079.60,321
2005/2/17,13:13:00,6083.74,6083.74,6083.74,6083.74,445
2005/2/17,13:14:00,6081.34,6081.34,6081.34,6081.34,502
2005/2/17,13:15:00,6079.30,6079.30,6079.30,6079.30,345
2005/2/17,13:16:00,6074.19,6074.19,6074.19,6074.19,401
2005/2/17,13:17:00,6083.58,6083.58,6083.58,6083.58,419
2005/2/17,13:18:00,6082.91,6082.91,6082.91,6082.91,424
2005/2/17,13:19:00,6087.96,6087.96,6087.96,6087.96,404
2005/2/17,13:20:00,6086.25,6086.25,6086.25,6086.25,399
2005/2/17,13:21:00,6081.00,6081.00,6081.00,6081.00,451
2005/2/17,13:22:00,6082.11,6082.11,6082.11,6082.11,407
2005/2/17,13:23:00,6089.39,6089.39,6089.39,6089.39,383
2005/2/17,13:24:00,6085.82,6085.82,6085.82,6085.82,501
2005/2/17,13:25:00,6082.80,6082.80,6082.80,6082.80,400
2005/2/17,13:26:00,6082.78,6082.78,6082.78,6082.78,0
2005/2/17,13:27:00,6082.78,6082.78,6082.78,6082.78,0
2005/2/17,13:28:00,6082.78,6082.78,6082.78,6082.78,0
2005/2/17,13:29:00,6082.78,6082.78,6082.78,6082.78,0
2005/2/17,13:30:00,6072.16,6072.16,6072.16,6072.16,3926
2005/2/18,09:00:00,6072.16,6072.16,6072.16,6072.16,73
2005/2/18,09:01:00,6072.45,6072.45,6072.45,6072.45,1806
2005/2/18,09:02:00,6079.08,6079.08,6079.08,6079.08,728
2005/2/18,09:03:00,6087.76,6087.76,6087.76,6087.76,693
2005/2/18,09:04:00,6086.09,6086.09,6086.09,6086.09,710
2005/2/18,09:05:00,6095.36,6095.36,6095.36,6095.36,630
2005/2/18,09:06:00,6095.56,6095.56,6095.56,6095.56,582
2005/2/18,09:07:00,6098.87,6098.87,6098.87,6098.87,411
2005/2/18,09:08:00,6091.24,6091.24,6091.24,6091.24,446
2005/2/18,09:09:00,6090.63,6090.63,6090.63,6090.63,505
2005/2/18,09:10:00,6090.18,6090.18,6090.18,6090.18,472
2005/2/18,09:11:00,6094.22,6094.22,6094.22,6094.22,548
2005/2/18,09:12:00,6086.69,6086.69,6086.69,6086.69,453
2005/2/18,09:13:00,6082.89,6082.89,6082.89,6082.89,451
2005/2/18,09:14:00,6083.11,6083.11,6083.11,6083.11,465
2005/2/18,09:15:00,6080.38,6080.38,6080.38,6080.38,453
2005/2/18,09:16:00,6080.26,6080.26,6080.26,6080.26,503
2005/2/18,09:17:00,6078.33,6078.33,6078.33,6078.33,449
2005/2/18,09:18:00,6068.89,6068.89,6068.89,6068.89,438
2005/2/18,09:19:00,6070.14,6070.14,6070.14,6070.14,488
2005/2/18,09:20:00,6062.96,6062.96,6062.96,6062.96,437
2005/2/18,09:21:00,6066.96,6066.96,6066.96,6066.96,382
2005/2/18,09:22:00,6074.21,6074.21,6074.21,6074.21,351
2005/2/18,09:23:00,6074.49,6074.49,6074.49,6074.49,433
2005/2/18,09:24:00,6071.17,6071.17,6071.17,6071.17,396
2005/2/18,09:25:00,6078.63,6078.63,6078.63,6078.63,376
2005/2/18,09:26:00,6079.49,6079.49,6079.49,6079.49,272
2005/2/18,09:27:00,6084.60,6084.60,6084.60,6084.60,334
2005/2/18,09:28:00,6078.81,6078.81,6078.81,6078.81,357
2005/2/18,09:29:00,6081.24,6081.24,6081.24,6081.24,343
2005/2/18,09:30:00,6079.15,6079.15,6079.15,6079.15,370
2005/2/18,09:31:00,6086.85,6086.85,6086.85,6086.85,266
2005/2/18,09:32:00,6084.16,6084.16,6084.16,6084.16,330
2005/2/18,09:33:00,6090.31,6090.31,6090.31,6090.31,405
2005/2/18,09:34:00,6092.36,6092.36,6092.36,6092.36,447
2005/2/18,09:35:00,6090.43,6090.43,6090.43,6090.43,400
2005/2/18,09:36:00,6094.66,6094.66,6094.66,6094.66,445
2005/2/18,09:37:00,6089.11,6089.11,6089.11,6089.11,439
2005/2/18,09:38:00,6091.60,6091.60,6091.60,6091.60,378
2005/2/18,09:39:00,6096.16,6096.16,6096.16,6096.16,365
2005/2/18,09:40:00,6094.21,6094.21,6094.21,6094.21,373
2005/2/18,09:41:00,6098.90,6098.90,6098.90,6098.90,421
2005/2/18,09:42:00,6100.16,6100.16,6100.16,6100.16,489
2005/2/18,09:43:00,6100.40,6100.40,6100.40,6100.40,422
2005/2/18,09:44:00,6099.51,6099.51,6099.51,6099.51,374
2005/2/18,09:45:00,6098.43,6098.43,6098.43,6098.43,404
2005/2/18,09:46:00,6100.44,6100.44,6100.44,6100.44,341
2005/2/18,09:47:00,6095.22,6095.22,6095.22,6095.22,333
2005/2/18,09:48:00,6094.69,6094.69,6094.69,6094.69,293
2005/2/18,09:49:00,6096.31,6096.31,6096.31,6096.31,250
2005/2/18,09:50:00,6099.13,6099.13,6099.13,6099.13,274
2005/2/18,09:51:00,6095.85,6095.85,6095.85,6095.85,261
2005/2/18,09:52:00,6093.84,6093.84,6093.84,6093.84,282
2005/2/18,09:53:00,6097.64,6097.64,6097.64,6097.64,183
2005/2/18,09:54:00,6096.10,6096.10,6096.10,6096.10,274
2005/2/18,09:55:00,6089.79,6089.79,6089.79,6089.79,200
2005/2/18,09:56:00,6093.85,6093.85,6093.85,6093.85,282
2005/2/18,09:57:00,6097.67,6097.67,6097.67,6097.67,263
2005/2/18,09:58:00,6102.25,6102.25,6102.25,6102.25,275
2005/2/18,09:59:00,6101.15,6101.15,6101.15,6101.15,250
2005/2/18,10:00:00,6104.89,6104.89,6104.89,6104.89,347
2005/2/18,10:01:00,6099.10,6099.10,6099.10,6099.10,307
2005/2/18,10:02:00,6098.26,6098.26,6098.26,6098.26,344
2005/2/18,10:03:00,6098.16,6098.16,6098.16,6098.16,292
2005/2/18,10:04:00,6099.50,6099.50,6099.50,6099.50,291
2005/2/18,10:05:00,6098.86,6098.86,6098.86,6098.86,285
2005/2/18,10:06:00,6099.85,6099.85,6099.85,6099.85,388
2005/2/18,10:07:00,6099.32,6099.32,6099.32,6099.32,371
2005/2/18,10:08:00,6096.69,6096.69,6096.69,6096.69,259
2005/2/18,10:09:00,6097.44,6097.44,6097.44,6097.44,277
2005/2/18,10:10:00,6103.48,6103.48,6103.48,6103.48,236
2005/2/18,10:11:00,6097.43,6097.43,6097.43,6097.43,278
2005/2/18,10:12:00,6097.50,6097.50,6097.50,6097.50,327
2005/2/18,10:13:00,6101.63,6101.63,6101.63,6101.63,316
2005/2/18,10:14:00,6096.06,6096.06,6096.06,6096.06,265
2005/2/18,10:15:00,6101.70,6101.70,6101.70,6101.70,237
2005/2/18,10:16:00,6094.29,6094.29,6094.29,6094.29,237
2005/2/18,10:17:00,6101.58,6101.58,6101.58,6101.58,195
2005/2/18,10:18:00,6098.47,6098.47,6098.47,6098.47,256
2005/2/18,10:19:00,6100.00,6100.00,6100.00,6100.00,228
2005/2/18,10:20:00,6094.47,6094.47,6094.47,6094.47,202
2005/2/18,10:21:00,6091.28,6091.28,6091.28,6091.28,214
2005/2/18,10:22:00,6094.71,6094.71,6094.71,6094.71,202
2005/2/18,10:23:00,6100.22,6100.22,6100.22,6100.22,249
2005/2/18,10:24:00,6095.02,6095.02,6095.02,6095.02,190
2005/2/18,10:25:00,6093.51,6093.51,6093.51,6093.51,218
2005/2/18,10:26:00,6091.33,6091.33,6091.33,6091.33,196
2005/2/18,10:27:00,6091.64,6091.64,6091.64,6091.64,220
2005/2/18,10:28:00,6090.86,6090.86,6090.86,6090.86,256
2005/2/18,10:29:00,6092.11,6092.11,6092.11,6092.11,241
2005/2/18,10:30:00,6091.32,6091.32,6091.32,6091.32,251
2005/2/18,10:31:00,6091.37,6091.37,6091.37,6091.37,224
2005/2/18,10:32:00,6089.28,6089.28,6089.28,6089.28,257
2005/2/18,10:33:00,6089.91,6089.91,6089.91,6089.91,214
2005/2/18,10:34:00,6090.65,6090.65,6090.65,6090.65,248
2005/2/18,10:35:00,6090.20,6090.20,6090.20,6090.20,243
2005/2/18,10:36:00,6088.40,6088.40,6088.40,6088.40,224
2005/2/18,10:37:00,6090.35,6090.35,6090.35,6090.35,318
2005/2/18,10:38:00,6087.44,6087.44,6087.44,6087.44,292
2005/2/18,10:39:00,6087.70,6087.70,6087.70,6087.70,286
2005/2/18,10:40:00,6089.47,6089.47,6089.47,6089.47,360
2005/2/18,10:41:00,6090.00,6090.00,6090.00,6090.00,354
2005/2/18,10:42:00,6092.82,6092.82,6092.82,6092.82,278
2005/2/18,10:43:00,6091.19,6091.19,6091.19,6091.19,296
2005/2/18,10:44:00,6092.11,6092.11,6092.11,6092.11,232
2005/2/18,10:45:00,6089.09,6089.09,6089.09,6089.09,246
2005/2/18,10:46:00,6097.53,6097.53,6097.53,6097.53,311
2005/2/18,10:47:00,6092.23,6092.23,6092.23,6092.23,215
2005/2/18,10:48:00,6093.68,6093.68,6093.68,6093.68,201
2005/2/18,10:49:00,6093.70,6093.70,6093.70,6093.70,318
2005/2/18,10:50:00,6096.61,6096.61,6096.61,6096.61,161
2005/2/18,10:51:00,6096.10,6096.10,6096.10,6096.10,166
2005/2/18,10:52:00,6097.93,6097.93,6097.93,6097.93,180
2005/2/18,10:53:00,6100.87,6100.87,6100.87,6100.87,148
2005/2/18,10:54:00,6097.38,6097.38,6097.38,6097.38,233
2005/2/18,10:55:00,6099.20,6099.20,6099.20,6099.20,374
2005/2/18,10:56:00,6095.19,6095.19,6095.19,6095.19,244
2005/2/18,10:57:00,6095.54,6095.54,6095.54,6095.54,278
2005/2/18,10:58:00,6097.70,6097.70,6097.70,6097.70,187
2005/2/18,10:59:00,6101.86,6101.86,6101.86,6101.86,226
2005/2/18,11:00:00,6098.35,6098.35,6098.35,6098.35,202
2005/2/18,11:01:00,6097.41,6097.41,6097.41,6097.41,190
2005/2/18,11:02:00,6095.58,6095.58,6095.58,6095.58,177
2005/2/18,11:03:00,6095.49,6095.49,6095.49,6095.49,215
2005/2/18,11:04:00,6098.99,6098.99,6098.99,6098.99,239
2005/2/18,11:05:00,6105.94,6105.94,6105.94,6105.94,258
2005/2/18,11:06:00,6100.61,6100.61,6100.61,6100.61,171
2005/2/18,11:07:00,6104.89,6104.89,6104.89,6104.89,195
2005/2/18,11:08:00,6101.30,6101.30,6101.30,6101.30,185
2005/2/18,11:09:00,6098.46,6098.46,6098.46,6098.46,220
2005/2/18,11:10:00,6097.62,6097.62,6097.62,6097.62,191
2005/2/18,11:11:00,6101.51,6101.51,6101.51,6101.51,221
2005/2/18,11:12:00,6101.25,6101.25,6101.25,6101.25,259
2005/2/18,11:13:00,6102.12,6102.12,6102.12,6102.12,206
2005/2/18,11:14:00,6101.57,6101.57,6101.57,6101.57,209
2005/2/18,11:15:00,6104.44,6104.44,6104.44,6104.44,283
2005/2/18,11:16:00,6101.10,6101.10,6101.10,6101.10,218
2005/2/18,11:17:00,6102.02,6102.02,6102.02,6102.02,213
2005/2/18,11:18:00,6110.31,6110.31,6110.31,6110.31,232
2005/2/18,11:19:00,6108.85,6108.85,6108.85,6108.85,262
2005/2/18,11:20:00,6107.46,6107.46,6107.46,6107.46,368
2005/2/18,11:21:00,6113.24,6113.24,6113.24,6113.24,401
2005/2/18,11:22:00,6114.10,6114.10,6114.10,6114.10,356
2005/2/18,11:23:00,6111.57,6111.57,6111.57,6111.57,326
2005/2/18,11:24:00,6111.27,6111.27,6111.27,6111.27,350
2005/2/18,11:25:00,6116.26,6116.26,6116.26,6116.26,518
2005/2/18,11:26:00,6112.99,6112.99,6112.99,6112.99,330
2005/2/18,11:27:00,6116.12,6116.12,6116.12,6116.12,345
2005/2/18,11:28:00,6110.13,6110.13,6110.13,6110.13,408
2005/2/18,11:29:00,6109.75,6109.75,6109.75,6109.75,309
2005/2/18,11:30:00,6108.00,6108.00,6108.00,6108.00,331
2005/2/18,11:31:00,6114.59,6114.59,6114.59,6114.59,256
2005/2/18,11:32:00,6117.53,6117.53,6117.53,6117.53,244
2005/2/18,11:33:00,6116.43,6116.43,6116.43,6116.43,239
2005/2/18,11:34:00,6118.04,6118.04,6118.04,6118.04,227
2005/2/18,11:35:00,6116.20,6116.20,6116.20,6116.20,244
2005/2/18,11:36:00,6109.80,6109.80,6109.80,6109.80,270
2005/2/18,11:37:00,6113.07,6113.07,6113.07,6113.07,190
2005/2/18,11:38:00,6115.28,6115.28,6115.28,6115.28,253
2005/2/18,11:39:00,6111.90,6111.90,6111.90,6111.90,239
2005/2/18,11:40:00,6115.65,6115.65,6115.65,6115.65,235
2005/2/18,11:41:00,6114.14,6114.14,6114.14,6114.14,258
2005/2/18,11:42:00,6107.64,6107.64,6107.64,6107.64,291
2005/2/18,11:43:00,6109.67,6109.67,6109.67,6109.67,203
2005/2/18,11:44:00,6112.56,6112.56,6112.56,6112.56,202
2005/2/18,11:45:00,6108.24,6108.24,6108.24,6108.24,171
2005/2/18,11:46:00,6109.11,6109.11,6109.11,6109.11,169
2005/2/18,11:47:00,6112.42,6112.42,6112.42,6112.42,156
2005/2/18,11:48:00,6115.56,6115.56,6115.56,6115.56,166
2005/2/18,11:49:00,6115.23,6115.23,6115.23,6115.23,212
2005/2/18,11:50:00,6115.13,6115.13,6115.13,6115.13,253
2005/2/18,11:51:00,6113.05,6113.05,6113.05,6113.05,227
2005/2/18,11:52:00,6111.23,6111.23,6111.23,6111.23,254
2005/2/18,11:53:00,6115.84,6115.84,6115.84,6115.84,240
2005/2/18,11:54:00,6115.78,6115.78,6115.78,6115.78,234
2005/2/18,11:55:00,6114.11,6114.11,6114.11,6114.11,211
2005/2/18,11:56:00,6111.53,6111.53,6111.53,6111.53,263
2005/2/18,11:57:00,6119.51,6119.51,6119.51,6119.51,332
2005/2/18,11:58:00,6119.33,6119.33,6119.33,6119.33,742
2005/2/18,11:59:00,6121.96,6121.96,6121.96,6121.96,285
2005/2/18,12:00:00,6120.66,6120.66,6120.66,6120.66,328
2005/2/18,12:01:00,6127.79,6127.79,6127.79,6127.79,318
2005/2/18,12:02:00,6127.18,6127.18,6127.18,6127.18,325
2005/2/18,12:03:00,6120.40,6120.40,6120.40,6120.40,268
2005/2/18,12:04:00,6125.41,6125.41,6125.41,6125.41,283
2005/2/18,12:05:00,6124.60,6124.60,6124.60,6124.60,378
2005/2/18,12:06:00,6128.64,6128.64,6128.64,6128.64,279
2005/2/18,12:07:00,6125.55,6125.55,6125.55,6125.55,302
2005/2/18,12:08:00,6126.05,6126.05,6126.05,6126.05,223
2005/2/18,12:09:00,6124.19,6124.19,6124.19,6124.19,292
2005/2/18,12:10:00,6123.45,6123.45,6123.45,6123.45,263
2005/2/18,12:11:00,6122.75,6122.75,6122.75,6122.75,246
2005/2/18,12:12:00,6122.06,6122.06,6122.06,6122.06,198
2005/2/18,12:13:00,6120.63,6120.63,6120.63,6120.63,263
2005/2/18,12:14:00,6121.16,6121.16,6121.16,6121.16,295
2005/2/18,12:15:00,6123.96,6123.96,6123.96,6123.96,333
2005/2/18,12:16:00,6123.57,6123.57,6123.57,6123.57,302
2005/2/18,12:17:00,6122.51,6122.51,6122.51,6122.51,214
2005/2/18,12:18:00,6120.93,6120.93,6120.93,6120.93,204
2005/2/18,12:19:00,6121.98,6121.98,6121.98,6121.98,161
2005/2/18,12:20:00,6118.80,6118.80,6118.80,6118.80,269
2005/2/18,12:21:00,6119.65,6119.65,6119.65,6119.65,230
2005/2/18,12:22:00,6122.77,6122.77,6122.77,6122.77,246
2005/2/18,12:23:00,6121.79,6121.79,6121.79,6121.79,170
2005/2/18,12:24:00,6117.54,6117.54,6117.54,6117.54,199
2005/2/18,12:25:00,6118.03,6118.03,6118.03,6118.03,236
2005/2/18,12:26:00,6118.95,6118.95,6118.95,6118.95,234
2005/2/18,12:27:00,6116.07,6116.07,6116.07,6116.07,211
2005/2/18,12:28:00,6117.15,6117.15,6117.15,6117.15,246
2005/2/18,12:29:00,6118.78,6118.78,6118.78,6118.78,187
2005/2/18,12:30:00,6116.67,6116.67,6116.67,6116.67,186
2005/2/18,12:31:00,6114.97,6114.97,6114.97,6114.97,199
2005/2/18,12:32:00,6119.16,6119.16,6119.16,6119.16,222
2005/2/18,12:33:00,6118.07,6118.07,6118.07,6118.07,215
2005/2/18,12:34:00,6116.84,6116.84,6116.84,6116.84,205
2005/2/18,12:35:00,6111.76,6111.76,6111.76,6111.76,208
2005/2/18,12:36:00,6110.57,6110.57,6110.57,6110.57,271
2005/2/18,12:37:00,6117.14,6117.14,6117.14,6117.14,276
2005/2/18,12:38:00,6108.16,6108.16,6108.16,6108.16,253
2005/2/18,12:39:00,6116.38,6116.38,6116.38,6116.38,263
2005/2/18,12:40:00,6109.78,6109.78,6109.78,6109.78,260
2005/2/18,12:41:00,6114.76,6114.76,6114.76,6114.76,275
2005/2/18,12:42:00,6111.86,6111.86,6111.86,6111.86,276
2005/2/18,12:43:00,6113.47,6113.47,6113.47,6113.47,263
2005/2/18,12:44:00,6107.40,6107.40,6107.40,6107.40,223
2005/2/18,12:45:00,6107.22,6107.22,6107.22,6107.22,251
2005/2/18,12:46:00,6113.59,6113.59,6113.59,6113.59,205
2005/2/18,12:47:00,6110.23,6110.23,6110.23,6110.23,239
2005/2/18,12:48:00,6112.33,6112.33,6112.33,6112.33,266
2005/2/18,12:49:00,6109.18,6109.18,6109.18,6109.18,220
2005/2/18,12:50:00,6115.46,6115.46,6115.46,6115.46,212
2005/2/18,12:51:00,6112.99,6112.99,6112.99,6112.99,229
2005/2/18,12:52:00,6113.33,6113.33,6113.33,6113.33,183
2005/2/18,12:53:00,6107.32,6107.32,6107.32,6107.32,237
2005/2/18,12:54:00,6109.52,6109.52,6109.52,6109.52,320
2005/2/18,12:55:00,6112.17,6112.17,6112.17,6112.17,196
2005/2/18,12:56:00,6114.28,6114.28,6114.28,6114.28,187
2005/2/18,12:57:00,6113.14,6113.14,6113.14,6113.14,222
2005/2/18,12:58:00,6106.55,6106.55,6106.55,6106.55,210
2005/2/18,12:59:00,6108.50,6108.50,6108.50,6108.50,215
2005/2/18,13:00:00,6109.49,6109.49,6109.49,6109.49,263
2005/2/18,13:01:00,6111.54,6111.54,6111.54,6111.54,328
2005/2/18,13:02:00,6116.53,6116.53,6116.53,6116.53,274
2005/2/18,13:03:00,6108.70,6108.70,6108.70,6108.70,217
2005/2/18,13:04:00,6112.48,6112.48,6112.48,6112.48,218
2005/2/18,13:05:00,6109.33,6109.33,6109.33,6109.33,294
2005/2/18,13:06:00,6114.73,6114.73,6114.73,6114.73,316
2005/2/18,13:07:00,6112.17,6112.17,6112.17,6112.17,298
2005/2/18,13:08:00,6116.34,6116.34,6116.34,6116.34,299
2005/2/18,13:09:00,6117.31,6117.31,6117.31,6117.31,288
2005/2/18,13:10:00,6118.72,6118.72,6118.72,6118.72,278
2005/2/18,13:11:00,6118.91,6118.91,6118.91,6118.91,445
2005/2/18,13:12:00,6117.70,6117.70,6117.70,6117.70,384
2005/2/18,13:13:00,6118.40,6118.40,6118.40,6118.40,321
2005/2/18,13:14:00,6118.89,6118.89,6118.89,6118.89,493
2005/2/18,13:15:00,6120.02,6120.02,6120.02,6120.02,513
2005/2/18,13:16:00,6120.55,6120.55,6120.55,6120.55,462
2005/2/18,13:17:00,6121.25,6121.25,6121.25,6121.25,537
2005/2/18,13:18:00,6120.09,6120.09,6120.09,6120.09,527
2005/2/18,13:19:00,6122.19,6122.19,6122.19,6122.19,485
2005/2/18,13:20:00,6121.08,6121.08,6121.08,6121.08,404
2005/2/18,13:21:00,6121.79,6121.79,6121.79,6121.79,502
2005/2/18,13:22:00,6119.87,6119.87,6119.87,6119.87,455
2005/2/18,13:23:00,6123.61,6123.61,6123.61,6123.61,502
2005/2/18,13:24:00,6126.28,6126.28,6126.28,6126.28,579
2005/2/18,13:25:00,6118.57,6118.57,6118.57,6118.57,634
2005/2/18,13:26:00,6118.57,6118.57,6118.57,6118.57,0
2005/2/18,13:27:00,6118.57,6118.57,6118.57,6118.57,0
2005/2/18,13:28:00,6118.57,6118.57,6118.57,6118.57,0
2005/2/18,13:29:00,6118.57,6118.57,6118.57,6118.57,0
2005/2/18,13:30:00,6115.43,6115.43,6115.43,6115.43,5178
2005/2/21,09:00:00,6115.43,6115.43,6115.43,6115.43,87
2005/2/21,09:01:00,6145.56,6145.56,6145.56,6145.56,2652
2005/2/21,09:02:00,6148.06,6148.06,6148.06,6148.06,918
2005/2/21,09:03:00,6153.04,6153.04,6153.04,6153.04,995
2005/2/21,09:04:00,6152.44,6152.44,6152.44,6152.44,805
2005/2/21,09:05:00,6149.86,6149.86,6149.86,6149.86,837
2005/2/21,09:06:00,6148.53,6148.53,6148.53,6148.53,674
2005/2/21,09:07:00,6146.59,6146.59,6146.59,6146.59,760
2005/2/21,09:08:00,6146.61,6146.61,6146.61,6146.61,704
2005/2/21,09:09:00,6143.24,6143.24,6143.24,6143.24,656
2005/2/21,09:10:00,6143.27,6143.27,6143.27,6143.27,756
2005/2/21,09:11:00,6139.89,6139.89,6139.89,6139.89,599
2005/2/21,09:12:00,6142.52,6142.52,6142.52,6142.52,625
2005/2/21,09:13:00,6139.39,6139.39,6139.39,6139.39,567
2005/2/21,09:14:00,6138.28,6138.28,6138.28,6138.28,535
2005/2/21,09:15:00,6138.21,6138.21,6138.21,6138.21,514
2005/2/21,09:16:00,6137.46,6137.46,6137.46,6137.46,488
2005/2/21,09:17:00,6133.11,6133.11,6133.11,6133.11,489
2005/2/21,09:18:00,6138.71,6138.71,6138.71,6138.71,492
2005/2/21,09:19:00,6141.98,6141.98,6141.98,6141.98,605
2005/2/21,09:20:00,6143.05,6143.05,6143.05,6143.05,633
2005/2/21,09:21:00,6137.46,6137.46,6137.46,6137.46,659
2005/2/21,09:22:00,6142.49,6142.49,6142.49,6142.49,485
2005/2/21,09:23:00,6142.49,6142.49,6142.49,6142.49,609
2005/2/21,09:24:00,6147.70,6147.70,6147.70,6147.70,538
2005/2/21,09:25:00,6148.57,6148.57,6148.57,6148.57,571
2005/2/21,09:26:00,6147.19,6147.19,6147.19,6147.19,631
2005/2/21,09:27:00,6153.49,6153.49,6153.49,6153.49,705
2005/2/21,09:28:00,6159.28,6159.28,6159.28,6159.28,870
2005/2/21,09:29:00,6163.08,6163.08,6163.08,6163.08,780
2005/2/21,09:30:00,6161.63,6161.63,6161.63,6161.63,849
2005/2/21,09:31:00,6160.97,6160.97,6160.97,6160.97,884
2005/2/21,09:32:00,6162.28,6162.28,6162.28,6162.28,828
2005/2/21,09:33:00,6164.87,6164.87,6164.87,6164.87,649
2005/2/21,09:34:00,6169.42,6169.42,6169.42,6169.42,680
2005/2/21,09:35:00,6168.45,6168.45,6168.45,6168.45,573
2005/2/21,09:36:00,6161.85,6161.85,6161.85,6161.85,558
2005/2/21,09:37:00,6165.01,6165.01,6165.01,6165.01,583
2005/2/21,09:38:00,6162.92,6162.92,6162.92,6162.92,550
2005/2/21,09:39:00,6163.76,6163.76,6163.76,6163.76,609
2005/2/21,09:40:00,6166.49,6166.49,6166.49,6166.49,521
2005/2/21,09:41:00,6158.99,6158.99,6158.99,6158.99,539
2005/2/21,09:42:00,6168.23,6168.23,6168.23,6168.23,453
2005/2/21,09:43:00,6163.43,6163.43,6163.43,6163.43,463
2005/2/21,09:44:00,6160.09,6160.09,6160.09,6160.09,559
2005/2/21,09:45:00,6159.62,6159.62,6159.62,6159.62,523
2005/2/21,09:46:00,6161.73,6161.73,6161.73,6161.73,422
2005/2/21,09:47:00,6160.71,6160.71,6160.71,6160.71,520
2005/2/21,09:48:00,6157.32,6157.32,6157.32,6157.32,460
2005/2/21,09:49:00,6153.72,6153.72,6153.72,6153.72,475
2005/2/21,09:50:00,6148.52,6148.52,6148.52,6148.52,483
2005/2/21,09:51:00,6145.59,6145.59,6145.59,6145.59,563
2005/2/21,09:52:00,6150.13,6150.13,6150.13,6150.13,467
2005/2/21,09:53:00,6148.90,6148.90,6148.90,6148.90,476
2005/2/21,09:54:00,6150.67,6150.67,6150.67,6150.67,369
2005/2/21,09:55:00,6147.77,6147.77,6147.77,6147.77,348
2005/2/21,09:56:00,6146.80,6146.80,6146.80,6146.80,343
2005/2/21,09:57:00,6148.40,6148.40,6148.40,6148.40,245
2005/2/21,09:58:00,6148.52,6148.52,6148.52,6148.52,268
2005/2/21,09:59:00,6147.67,6147.67,6147.67,6147.67,415
2005/2/21,10:00:00,6146.64,6146.64,6146.64,6146.64,331
2005/2/21,10:01:00,6143.69,6143.69,6143.69,6143.69,348
2005/2/21,10:02:00,6147.12,6147.12,6147.12,6147.12,301
2005/2/21,10:03:00,6144.45,6144.45,6144.45,6144.45,420
2005/2/21,10:04:00,6145.06,6145.06,6145.06,6145.06,390
2005/2/21,10:05:00,6143.37,6143.37,6143.37,6143.37,367
2005/2/21,10:06:00,6143.54,6143.54,6143.54,6143.54,441
2005/2/21,10:07:00,6146.65,6146.65,6146.65,6146.65,411
2005/2/21,10:08:00,6143.56,6143.56,6143.56,6143.56,532
2005/2/21,10:09:00,6144.46,6144.46,6144.46,6144.46,476
2005/2/21,10:10:00,6140.73,6140.73,6140.73,6140.73,430
2005/2/21,10:11:00,6142.35,6142.35,6142.35,6142.35,453
2005/2/21,10:12:00,6143.19,6143.19,6143.19,6143.19,404
2005/2/21,10:13:00,6141.70,6141.70,6141.70,6141.70,396
2005/2/21,10:14:00,6143.17,6143.17,6143.17,6143.17,384
2005/2/21,10:15:00,6142.71,6142.71,6142.71,6142.71,382
2005/2/21,10:16:00,6140.73,6140.73,6140.73,6140.73,347
2005/2/21,10:17:00,6140.60,6140.60,6140.60,6140.60,280
2005/2/21,10:18:00,6140.81,6140.81,6140.81,6140.81,372
2005/2/21,10:19:00,6143.88,6143.88,6143.88,6143.88,333
2005/2/21,10:20:00,6144.93,6144.93,6144.93,6144.93,347
2005/2/21,10:21:00,6146.09,6146.09,6146.09,6146.09,347
2005/2/21,10:22:00,6150.39,6150.39,6150.39,6150.39,334
2005/2/21,10:23:00,6151.14,6151.14,6151.14,6151.14,341
2005/2/21,10:24:00,6152.99,6152.99,6152.99,6152.99,308
2005/2/21,10:25:00,6159.05,6159.05,6159.05,6159.05,310
2005/2/21,10:26:00,6153.70,6153.70,6153.70,6153.70,340
2005/2/21,10:27:00,6152.13,6152.13,6152.13,6152.13,319
2005/2/21,10:28:00,6153.86,6153.86,6153.86,6153.86,345
2005/2/21,10:29:00,6153.16,6153.16,6153.16,6153.16,272
2005/2/21,10:30:00,6160.73,6160.73,6160.73,6160.73,316
2005/2/21,10:31:00,6157.74,6157.74,6157.74,6157.74,282
2005/2/21,10:32:00,6154.11,6154.11,6154.11,6154.11,264
2005/2/21,10:33:00,6156.41,6156.41,6156.41,6156.41,233
2005/2/21,10:34:00,6156.49,6156.49,6156.49,6156.49,261
2005/2/21,10:35:00,6155.66,6155.66,6155.66,6155.66,291
2005/2/21,10:36:00,6162.75,6162.75,6162.75,6162.75,348
2005/2/21,10:37:00,6157.65,6157.65,6157.65,6157.65,314
2005/2/21,10:38:00,6155.40,6155.40,6155.40,6155.40,342
2005/2/21,10:39:00,6158.20,6158.20,6158.20,6158.20,338
2005/2/21,10:40:00,6154.53,6154.53,6154.53,6154.53,312
2005/2/21,10:41:00,6159.24,6159.24,6159.24,6159.24,316
2005/2/21,10:42:00,6157.44,6157.44,6157.44,6157.44,339
2005/2/21,10:43:00,6157.12,6157.12,6157.12,6157.12,399
2005/2/21,10:44:00,6158.09,6158.09,6158.09,6158.09,295
2005/2/21,10:45:00,6158.79,6158.79,6158.79,6158.79,381
2005/2/21,10:46:00,6162.93,6162.93,6162.93,6162.93,405
2005/2/21,10:47:00,6162.76,6162.76,6162.76,6162.76,384
2005/2/21,10:48:00,6162.77,6162.77,6162.77,6162.77,369
2005/2/21,10:49:00,6160.06,6160.06,6160.06,6160.06,351
2005/2/21,10:50:00,6161.48,6161.48,6161.48,6161.48,411
2005/2/21,10:51:00,6158.63,6158.63,6158.63,6158.63,384
2005/2/21,10:52:00,6164.00,6164.00,6164.00,6164.00,420
2005/2/21,10:53:00,6163.31,6163.31,6163.31,6163.31,472
2005/2/21,10:54:00,6161.77,6161.77,6161.77,6161.77,414
2005/2/21,10:55:00,6163.15,6163.15,6163.15,6163.15,320
2005/2/21,10:56:00,6159.40,6159.40,6159.40,6159.40,344
2005/2/21,10:57:00,6163.20,6163.20,6163.20,6163.20,342
2005/2/21,10:58:00,6161.51,6161.51,6161.51,6161.51,385
2005/2/21,10:59:00,6171.29,6171.29,6171.29,6171.29,373
2005/2/21,11:00:00,6167.88,6167.88,6167.88,6167.88,260
2005/2/21,11:01:00,6167.06,6167.06,6167.06,6167.06,285
2005/2/21,11:02:00,6164.41,6164.41,6164.41,6164.41,324
2005/2/21,11:03:00,6165.67,6165.67,6165.67,6165.67,258
2005/2/21,11:04:00,6164.16,6164.16,6164.16,6164.16,266
2005/2/21,11:05:00,6168.06,6168.06,6168.06,6168.06,230
2005/2/21,11:06:00,6161.98,6161.98,6161.98,6161.98,239
2005/2/21,11:07:00,6163.31,6163.31,6163.31,6163.31,249
2005/2/21,11:08:00,6170.26,6170.26,6170.26,6170.26,289
2005/2/21,11:09:00,6162.57,6162.57,6162.57,6162.57,300
2005/2/21,11:10:00,6163.61,6163.61,6163.61,6163.61,224
2005/2/21,11:11:00,6162.02,6162.02,6162.02,6162.02,259
2005/2/21,11:12:00,6166.11,6166.11,6166.11,6166.11,205
2005/2/21,11:13:00,6162.26,6162.26,6162.26,6162.26,196
2005/2/21,11:14:00,6166.76,6166.76,6166.76,6166.76,300
2005/2/21,11:15:00,6165.25,6165.25,6165.25,6165.25,313
2005/2/21,11:16:00,6166.53,6166.53,6166.53,6166.53,209
2005/2/21,11:17:00,6168.11,6168.11,6168.11,6168.11,284
2005/2/21,11:18:00,6166.33,6166.33,6166.33,6166.33,277
2005/2/21,11:19:00,6167.44,6167.44,6167.44,6167.44,253
2005/2/21,11:20:00,6166.44,6166.44,6166.44,6166.44,187
2005/2/21,11:21:00,6169.26,6169.26,6169.26,6169.26,266
2005/2/21,11:22:00,6172.27,6172.27,6172.27,6172.27,193
2005/2/21,11:23:00,6167.70,6167.70,6167.70,6167.70,180
2005/2/21,11:24:00,6166.76,6166.76,6166.76,6166.76,158
2005/2/21,11:25:00,6163.45,6163.45,6163.45,6163.45,164
2005/2/21,11:26:00,6162.59,6162.59,6162.59,6162.59,173
2005/2/21,11:27:00,6164.17,6164.17,6164.17,6164.17,145
2005/2/21,11:28:00,6163.54,6163.54,6163.54,6163.54,214
2005/2/21,11:29:00,6165.06,6165.06,6165.06,6165.06,207
2005/2/21,11:30:00,6161.82,6161.82,6161.82,6161.82,198
2005/2/21,11:31:00,6161.67,6161.67,6161.67,6161.67,210
2005/2/21,11:32:00,6161.74,6161.74,6161.74,6161.74,240
2005/2/21,11:33:00,6159.94,6159.94,6159.94,6159.94,246
2005/2/21,11:34:00,6160.01,6160.01,6160.01,6160.01,236
2005/2/21,11:35:00,6161.10,6161.10,6161.10,6161.10,227
2005/2/21,11:36:00,6158.68,6158.68,6158.68,6158.68,266
2005/2/21,11:37:00,6160.47,6160.47,6160.47,6160.47,233
2005/2/21,11:38:00,6159.99,6159.99,6159.99,6159.99,261
2005/2/21,11:39:00,6166.73,6166.73,6166.73,6166.73,238
2005/2/21,11:40:00,6170.02,6170.02,6170.02,6170.02,167
2005/2/21,11:41:00,6160.58,6160.58,6160.58,6160.58,192
2005/2/21,11:42:00,6165.02,6165.02,6165.02,6165.02,239
2005/2/21,11:43:00,6161.59,6161.59,6161.59,6161.59,439
2005/2/21,11:44:00,6162.11,6162.11,6162.11,6162.11,205
2005/2/21,11:45:00,6159.76,6159.76,6159.76,6159.76,252
2005/2/21,11:46:00,6159.00,6159.00,6159.00,6159.00,274
2005/2/21,11:47:00,6158.59,6158.59,6158.59,6158.59,143
2005/2/21,11:48:00,6159.75,6159.75,6159.75,6159.75,183
2005/2/21,11:49:00,6157.69,6157.69,6157.69,6157.69,162
2005/2/21,11:50:00,6163.44,6163.44,6163.44,6163.44,195
2005/2/21,11:51:00,6159.07,6159.07,6159.07,6159.07,149
2005/2/21,11:52:00,6162.94,6162.94,6162.94,6162.94,125
2005/2/21,11:53:00,6156.86,6156.86,6156.86,6156.86,156
2005/2/21,11:54:00,6158.40,6158.40,6158.40,6158.40,142
2005/2/21,11:55:00,6159.91,6159.91,6159.91,6159.91,308
2005/2/21,11:56:00,6160.88,6160.88,6160.88,6160.88,198
2005/2/21,11:57:00,6158.46,6158.46,6158.46,6158.46,172
2005/2/21,11:58:00,6166.98,6166.98,6166.98,6166.98,194
2005/2/21,11:59:00,6158.53,6158.53,6158.53,6158.53,172
2005/2/21,12:00:00,6161.82,6161.82,6161.82,6161.82,129
2005/2/21,12:01:00,6157.52,6157.52,6157.52,6157.52,123
2005/2/21,12:02:00,6160.32,6160.32,6160.32,6160.32,194
2005/2/21,12:03:00,6157.31,6157.31,6157.31,6157.31,259
2005/2/21,12:04:00,6159.23,6159.23,6159.23,6159.23,204
2005/2/21,12:05:00,6159.84,6159.84,6159.84,6159.84,192
2005/2/21,12:06:00,6159.67,6159.67,6159.67,6159.67,189
2005/2/21,12:07:00,6159.14,6159.14,6159.14,6159.14,192
2005/2/21,12:08:00,6162.72,6162.72,6162.72,6162.72,176
2005/2/21,12:09:00,6162.20,6162.20,6162.20,6162.20,225
2005/2/21,12:10:00,6160.34,6160.34,6160.34,6160.34,229
2005/2/21,12:11:00,6161.33,6161.33,6161.33,6161.33,223
2005/2/21,12:12:00,6160.15,6160.15,6160.15,6160.15,167
2005/2/21,12:13:00,6160.73,6160.73,6160.73,6160.73,173
2005/2/21,12:14:00,6159.55,6159.55,6159.55,6159.55,228
2005/2/21,12:15:00,6159.29,6159.29,6159.29,6159.29,183
2005/2/21,12:16:00,6161.99,6161.99,6161.99,6161.99,202
2005/2/21,12:17:00,6163.28,6163.28,6163.28,6163.28,174
2005/2/21,12:18:00,6160.25,6160.25,6160.25,6160.25,213
2005/2/21,12:19:00,6158.17,6158.17,6158.17,6158.17,167
2005/2/21,12:20:00,6161.57,6161.57,6161.57,6161.57,216
2005/2/21,12:21:00,6154.56,6154.56,6154.56,6154.56,185
2005/2/21,12:22:00,6153.19,6153.19,6153.19,6153.19,112
2005/2/21,12:23:00,6152.98,6152.98,6152.98,6152.98,185
2005/2/21,12:24:00,6154.52,6154.52,6154.52,6154.52,208
2005/2/21,12:25:00,6155.43,6155.43,6155.43,6155.43,186
2005/2/21,12:26:00,6151.96,6151.96,6151.96,6151.96,257
2005/2/21,12:27:00,6155.43,6155.43,6155.43,6155.43,194
2005/2/21,12:28:00,6154.12,6154.12,6154.12,6154.12,193
2005/2/21,12:29:00,6155.40,6155.40,6155.40,6155.40,190
2005/2/21,12:30:00,6156.54,6156.54,6156.54,6156.54,190
2005/2/21,12:31:00,6150.58,6150.58,6150.58,6150.58,154
2005/2/21,12:32:00,6157.45,6157.45,6157.45,6157.45,183
2005/2/21,12:33:00,6153.98,6153.98,6153.98,6153.98,244
2005/2/21,12:34:00,6157.98,6157.98,6157.98,6157.98,299
2005/2/21,12:35:00,6160.07,6160.07,6160.07,6160.07,226
2005/2/21,12:36:00,6152.79,6152.79,6152.79,6152.79,225
2005/2/21,12:37:00,6160.12,6160.12,6160.12,6160.12,176
2005/2/21,12:38:00,6157.40,6157.40,6157.40,6157.40,189
2005/2/21,12:39:00,6161.24,6161.24,6161.24,6161.24,235
2005/2/21,12:40:00,6163.75,6163.75,6163.75,6163.75,273
2005/2/21,12:41:00,6156.09,6156.09,6156.09,6156.09,279
2005/2/21,12:42:00,6160.19,6160.19,6160.19,6160.19,534
2005/2/21,12:43:00,6155.97,6155.97,6155.97,6155.97,312
2005/2/21,12:44:00,6153.99,6153.99,6153.99,6153.99,336
2005/2/21,12:45:00,6158.40,6158.40,6158.40,6158.40,265
2005/2/21,12:46:00,6163.89,6163.89,6163.89,6163.89,301
2005/2/21,12:47:00,6160.33,6160.33,6160.33,6160.33,233
2005/2/21,12:48:00,6159.25,6159.25,6159.25,6159.25,277
2005/2/21,12:49:00,6158.66,6158.66,6158.66,6158.66,293
2005/2/21,12:50:00,6163.47,6163.47,6163.47,6163.47,273
2005/2/21,12:51:00,6164.19,6164.19,6164.19,6164.19,232
2005/2/21,12:52:00,6163.30,6163.30,6163.30,6163.30,294
2005/2/21,12:53:00,6162.08,6162.08,6162.08,6162.08,228
2005/2/21,12:54:00,6158.53,6158.53,6158.53,6158.53,217
2005/2/21,12:55:00,6162.52,6162.52,6162.52,6162.52,192
2005/2/21,12:56:00,6156.77,6156.77,6156.77,6156.77,206
2005/2/21,12:57:00,6157.39,6157.39,6157.39,6157.39,197
2005/2/21,12:58:00,6163.94,6163.94,6163.94,6163.94,188
2005/2/21,12:59:00,6156.40,6156.40,6156.40,6156.40,221
2005/2/21,13:00:00,6156.73,6156.73,6156.73,6156.73,253
2005/2/21,13:01:00,6156.86,6156.86,6156.86,6156.86,245
2005/2/21,13:02:00,6155.34,6155.34,6155.34,6155.34,264
2005/2/21,13:03:00,6155.15,6155.15,6155.15,6155.15,263
2005/2/21,13:04:00,6158.14,6158.14,6158.14,6158.14,233
2005/2/21,13:05:00,6152.38,6152.38,6152.38,6152.38,275
2005/2/21,13:06:00,6151.69,6151.69,6151.69,6151.69,298
2005/2/21,13:07:00,6158.06,6158.06,6158.06,6158.06,321
2005/2/21,13:08:00,6156.82,6156.82,6156.82,6156.82,327
2005/2/21,13:09:00,6154.11,6154.11,6154.11,6154.11,403
2005/2/21,13:10:00,6152.63,6152.63,6152.63,6152.63,309
2005/2/21,13:11:00,6155.95,6155.95,6155.95,6155.95,308
2005/2/21,13:12:00,6152.58,6152.58,6152.58,6152.58,382
2005/2/21,13:13:00,6152.73,6152.73,6152.73,6152.73,274
2005/2/21,13:14:00,6149.19,6149.19,6149.19,6149.19,269
2005/2/21,13:15:00,6153.18,6153.18,6153.18,6153.18,275
2005/2/21,13:16:00,6151.25,6151.25,6151.25,6151.25,421
2005/2/21,13:17:00,6146.80,6146.80,6146.80,6146.80,345
2005/2/21,13:18:00,6151.65,6151.65,6151.65,6151.65,389
2005/2/21,13:19:00,6147.64,6147.64,6147.64,6147.64,473
2005/2/21,13:20:00,6149.49,6149.49,6149.49,6149.49,312
2005/2/21,13:21:00,6152.02,6152.02,6152.02,6152.02,316
2005/2/21,13:22:00,6150.30,6150.30,6150.30,6150.30,527
2005/2/21,13:23:00,6156.34,6156.34,6156.34,6156.34,485
2005/2/21,13:24:00,6148.98,6148.98,6148.98,6148.98,469
2005/2/21,13:25:00,6154.88,6154.88,6154.88,6154.88,587
2005/2/21,13:26:00,6154.88,6154.88,6154.88,6154.88,0
2005/2/21,13:27:00,6154.88,6154.88,6154.88,6154.88,0
2005/2/21,13:28:00,6154.88,6154.88,6154.88,6154.88,0
2005/2/21,13:29:00,6154.88,6154.88,6154.88,6154.88,0
2005/2/21,13:30:00,6142.78,6142.78,6142.78,6142.78,4851
2005/2/22,09:00:00,6142.78,6142.78,6142.78,6142.78,222
2005/2/22,09:01:00,6155.54,6155.54,6155.54,6155.54,3411
2005/2/22,09:02:00,6159.45,6159.45,6159.45,6159.45,563
2005/2/22,09:03:00,6156.35,6156.35,6156.35,6156.35,638
2005/2/22,09:04:00,6157.99,6157.99,6157.99,6157.99,533
2005/2/22,09:05:00,6161.00,6161.00,6161.00,6161.00,561
2005/2/22,09:06:00,6159.94,6159.94,6159.94,6159.94,537
2005/2/22,09:07:00,6157.14,6157.14,6157.14,6157.14,572
2005/2/22,09:08:00,6154.74,6154.74,6154.74,6154.74,530
2005/2/22,09:09:00,6156.49,6156.49,6156.49,6156.49,529
2005/2/22,09:10:00,6155.70,6155.70,6155.70,6155.70,537
2005/2/22,09:11:00,6157.36,6157.36,6157.36,6157.36,495
2005/2/22,09:12:00,6150.52,6150.52,6150.52,6150.52,457
2005/2/22,09:13:00,6149.30,6149.30,6149.30,6149.30,513
2005/2/22,09:14:00,6145.85,6145.85,6145.85,6145.85,446
2005/2/22,09:15:00,6150.09,6150.09,6150.09,6150.09,525
2005/2/22,09:16:00,6142.59,6142.59,6142.59,6142.59,411
2005/2/22,09:17:00,6145.46,6145.46,6145.46,6145.46,375
2005/2/22,09:18:00,6134.08,6134.08,6134.08,6134.08,404
2005/2/22,09:19:00,6134.59,6134.59,6134.59,6134.59,430
2005/2/22,09:20:00,6132.60,6132.60,6132.60,6132.60,498
2005/2/22,09:21:00,6130.52,6130.52,6130.52,6130.52,421
2005/2/22,09:22:00,6122.05,6122.05,6122.05,6122.05,488
2005/2/22,09:23:00,6121.41,6121.41,6121.41,6121.41,417
2005/2/22,09:24:00,6123.54,6123.54,6123.54,6123.54,488
2005/2/22,09:25:00,6121.07,6121.07,6121.07,6121.07,538
2005/2/22,09:26:00,6121.56,6121.56,6121.56,6121.56,528
2005/2/22,09:27:00,6125.33,6125.33,6125.33,6125.33,449
2005/2/22,09:28:00,6123.73,6123.73,6123.73,6123.73,484
2005/2/22,09:29:00,6132.18,6132.18,6132.18,6132.18,411
2005/2/22,09:30:00,6136.73,6136.73,6136.73,6136.73,413
2005/2/22,09:31:00,6133.73,6133.73,6133.73,6133.73,451
2005/2/22,09:32:00,6131.54,6131.54,6131.54,6131.54,429
2005/2/22,09:33:00,6134.93,6134.93,6134.93,6134.93,348
2005/2/22,09:34:00,6135.32,6135.32,6135.32,6135.32,394
2005/2/22,09:35:00,6132.22,6132.22,6132.22,6132.22,357
2005/2/22,09:36:00,6129.78,6129.78,6129.78,6129.78,273
2005/2/22,09:37:00,6128.53,6128.53,6128.53,6128.53,336
2005/2/22,09:38:00,6129.11,6129.11,6129.11,6129.11,349
2005/2/22,09:39:00,6136.52,6136.52,6136.52,6136.52,285
2005/2/22,09:40:00,6136.73,6136.73,6136.73,6136.73,279
2005/2/22,09:41:00,6134.40,6134.40,6134.40,6134.40,229
2005/2/22,09:42:00,6128.39,6128.39,6128.39,6128.39,283
2005/2/22,09:43:00,6125.56,6125.56,6125.56,6125.56,253
2005/2/22,09:44:00,6134.69,6134.69,6134.69,6134.69,262
2005/2/22,09:45:00,6122.47,6122.47,6122.47,6122.47,244
2005/2/22,09:46:00,6130.87,6130.87,6130.87,6130.87,291
2005/2/22,09:47:00,6127.23,6127.23,6127.23,6127.23,240
2005/2/22,09:48:00,6119.58,6119.58,6119.58,6119.58,287
2005/2/22,09:49:00,6125.88,6125.88,6125.88,6125.88,259
2005/2/22,09:50:00,6122.00,6122.00,6122.00,6122.00,298
2005/2/22,09:51:00,6123.59,6123.59,6123.59,6123.59,311
2005/2/22,09:52:00,6118.77,6118.77,6118.77,6118.77,275
2005/2/22,09:53:00,6115.63,6115.63,6115.63,6115.63,307
2005/2/22,09:54:00,6118.94,6118.94,6118.94,6118.94,245
2005/2/22,09:55:00,6128.38,6128.38,6128.38,6128.38,268
2005/2/22,09:56:00,6129.57,6129.57,6129.57,6129.57,279
2005/2/22,09:57:00,6125.52,6125.52,6125.52,6125.52,259
2005/2/22,09:58:00,6120.45,6120.45,6120.45,6120.45,198
2005/2/22,09:59:00,6127.70,6127.70,6127.70,6127.70,178
2005/2/22,10:00:00,6120.25,6120.25,6120.25,6120.25,195
2005/2/22,10:01:00,6121.27,6121.27,6121.27,6121.27,201
2005/2/22,10:02:00,6126.23,6126.23,6126.23,6126.23,278
2005/2/22,10:03:00,6126.02,6126.02,6126.02,6126.02,193
2005/2/22,10:04:00,6121.36,6121.36,6121.36,6121.36,181
2005/2/22,10:05:00,6120.64,6120.64,6120.64,6120.64,231
2005/2/22,10:06:00,6122.50,6122.50,6122.50,6122.50,165
2005/2/22,10:07:00,6119.71,6119.71,6119.71,6119.71,166
2005/2/22,10:08:00,6129.65,6129.65,6129.65,6129.65,226
2005/2/22,10:09:00,6128.48,6128.48,6128.48,6128.48,179
2005/2/22,10:10:00,6123.84,6123.84,6123.84,6123.84,185
2005/2/22,10:11:00,6121.68,6121.68,6121.68,6121.68,159
2005/2/22,10:12:00,6123.06,6123.06,6123.06,6123.06,147
2005/2/22,10:13:00,6125.63,6125.63,6125.63,6125.63,177
2005/2/22,10:14:00,6122.00,6122.00,6122.00,6122.00,158
2005/2/22,10:15:00,6126.07,6126.07,6126.07,6126.07,176
2005/2/22,10:16:00,6125.82,6125.82,6125.82,6125.82,142
2005/2/22,10:17:00,6117.78,6117.78,6117.78,6117.78,240
2005/2/22,10:18:00,6117.02,6117.02,6117.02,6117.02,253
2005/2/22,10:19:00,6117.90,6117.90,6117.90,6117.90,219
2005/2/22,10:20:00,6119.19,6119.19,6119.19,6119.19,211
2005/2/22,10:21:00,6121.71,6121.71,6121.71,6121.71,185
2005/2/22,10:22:00,6120.87,6120.87,6120.87,6120.87,200
2005/2/22,10:23:00,6118.76,6118.76,6118.76,6118.76,217
2005/2/22,10:24:00,6121.22,6121.22,6121.22,6121.22,262
2005/2/22,10:25:00,6117.38,6117.38,6117.38,6117.38,208
2005/2/22,10:26:00,6124.07,6124.07,6124.07,6124.07,154
2005/2/22,10:27:00,6126.25,6126.25,6126.25,6126.25,155
2005/2/22,10:28:00,6126.37,6126.37,6126.37,6126.37,164
2005/2/22,10:29:00,6123.25,6123.25,6123.25,6123.25,167
2005/2/22,10:30:00,6127.31,6127.31,6127.31,6127.31,196
2005/2/22,10:31:00,6121.92,6121.92,6121.92,6121.92,252
2005/2/22,10:32:00,6125.86,6125.86,6125.86,6125.86,183
2005/2/22,10:33:00,6131.94,6131.94,6131.94,6131.94,198
2005/2/22,10:34:00,6124.44,6124.44,6124.44,6124.44,213
2005/2/22,10:35:00,6131.64,6131.64,6131.64,6131.64,166
2005/2/22,10:36:00,6132.71,6132.71,6132.71,6132.71,156
2005/2/22,10:37:00,6130.32,6130.32,6130.32,6130.32,221
2005/2/22,10:38:00,6130.55,6130.55,6130.55,6130.55,231
2005/2/22,10:39:00,6131.07,6131.07,6131.07,6131.07,315
2005/2/22,10:40:00,6131.72,6131.72,6131.72,6131.72,350
2005/2/22,10:41:00,6136.20,6136.20,6136.20,6136.20,328
2005/2/22,10:42:00,6131.41,6131.41,6131.41,6131.41,349
2005/2/22,10:43:00,6131.65,6131.65,6131.65,6131.65,286
2005/2/22,10:44:00,6133.39,6133.39,6133.39,6133.39,221
2005/2/22,10:45:00,6129.55,6129.55,6129.55,6129.55,199
2005/2/22,10:46:00,6126.48,6126.48,6126.48,6126.48,166
2005/2/22,10:47:00,6129.92,6129.92,6129.92,6129.92,166
2005/2/22,10:48:00,6127.54,6127.54,6127.54,6127.54,172
2005/2/22,10:49:00,6137.52,6137.52,6137.52,6137.52,176
2005/2/22,10:50:00,6125.33,6125.33,6125.33,6125.33,147
2005/2/22,10:51:00,6125.41,6125.41,6125.41,6125.41,197
2005/2/22,10:52:00,6125.90,6125.90,6125.90,6125.90,151
2005/2/22,10:53:00,6125.97,6125.97,6125.97,6125.97,162
2005/2/22,10:54:00,6135.99,6135.99,6135.99,6135.99,148
2005/2/22,10:55:00,6138.47,6138.47,6138.47,6138.47,184
2005/2/22,10:56:00,6127.78,6127.78,6127.78,6127.78,206
2005/2/22,10:57:00,6126.27,6126.27,6126.27,6126.27,228
2005/2/22,10:58:00,6128.69,6128.69,6128.69,6128.69,191
2005/2/22,10:59:00,6134.85,6134.85,6134.85,6134.85,189
2005/2/22,11:00:00,6132.38,6132.38,6132.38,6132.38,178
2005/2/22,11:01:00,6136.70,6136.70,6136.70,6136.70,187
2005/2/22,11:02:00,6131.01,6131.01,6131.01,6131.01,200
2005/2/22,11:03:00,6127.59,6127.59,6127.59,6127.59,179
2005/2/22,11:04:00,6130.46,6130.46,6130.46,6130.46,211
2005/2/22,11:05:00,6135.61,6135.61,6135.61,6135.61,188
2005/2/22,11:06:00,6129.54,6129.54,6129.54,6129.54,199
2005/2/22,11:07:00,6134.74,6134.74,6134.74,6134.74,193
2005/2/22,11:08:00,6122.95,6122.95,6122.95,6122.95,278
2005/2/22,11:09:00,6125.50,6125.50,6125.50,6125.50,180
2005/2/22,11:10:00,6123.40,6123.40,6123.40,6123.40,221
2005/2/22,11:11:00,6130.21,6130.21,6130.21,6130.21,270
2005/2/22,11:12:00,6128.12,6128.12,6128.12,6128.12,290
2005/2/22,11:13:00,6124.74,6124.74,6124.74,6124.74,274
2005/2/22,11:14:00,6129.70,6129.70,6129.70,6129.70,221
2005/2/22,11:15:00,6125.63,6125.63,6125.63,6125.63,191
2005/2/22,11:16:00,6132.98,6132.98,6132.98,6132.98,181
2005/2/22,11:17:00,6123.71,6123.71,6123.71,6123.71,182
2005/2/22,11:18:00,6127.01,6127.01,6127.01,6127.01,170
2005/2/22,11:19:00,6125.20,6125.20,6125.20,6125.20,189
2005/2/22,11:20:00,6125.03,6125.03,6125.03,6125.03,300
2005/2/22,11:21:00,6130.98,6130.98,6130.98,6130.98,206
2005/2/22,11:22:00,6123.63,6123.63,6123.63,6123.63,209
2005/2/22,11:23:00,6126.09,6126.09,6126.09,6126.09,230
2005/2/22,11:24:00,6127.96,6127.96,6127.96,6127.96,225
2005/2/22,11:25:00,6128.96,6128.96,6128.96,6128.96,233
2005/2/22,11:26:00,6127.44,6127.44,6127.44,6127.44,168
2005/2/22,11:27:00,6119.92,6119.92,6119.92,6119.92,159
2005/2/22,11:28:00,6125.68,6125.68,6125.68,6125.68,148
2005/2/22,11:29:00,6127.61,6127.61,6127.61,6127.61,145
2005/2/22,11:30:00,6121.51,6121.51,6121.51,6121.51,146
2005/2/22,11:31:00,6116.95,6116.95,6116.95,6116.95,196
2005/2/22,11:32:00,6119.03,6119.03,6119.03,6119.03,182
2005/2/22,11:33:00,6115.38,6115.38,6115.38,6115.38,233
2005/2/22,11:34:00,6118.24,6118.24,6118.24,6118.24,212
2005/2/22,11:35:00,6116.51,6116.51,6116.51,6116.51,232
2005/2/22,11:36:00,6121.51,6121.51,6121.51,6121.51,283
2005/2/22,11:37:00,6114.44,6114.44,6114.44,6114.44,183
2005/2/22,11:38:00,6113.59,6113.59,6113.59,6113.59,234
2005/2/22,11:39:00,6118.11,6118.11,6118.11,6118.11,172
2005/2/22,11:40:00,6116.76,6116.76,6116.76,6116.76,169
2005/2/22,11:41:00,6114.89,6114.89,6114.89,6114.89,199
2005/2/22,11:42:00,6121.41,6121.41,6121.41,6121.41,200
2005/2/22,11:43:00,6118.38,6118.38,6118.38,6118.38,170
2005/2/22,11:44:00,6120.85,6120.85,6120.85,6120.85,170
2005/2/22,11:45:00,6120.60,6120.60,6120.60,6120.60,126
2005/2/22,11:46:00,6125.97,6125.97,6125.97,6125.97,117
2005/2/22,11:47:00,6118.65,6118.65,6118.65,6118.65,144
2005/2/22,11:48:00,6120.78,6120.78,6120.78,6120.78,181
2005/2/22,11:49:00,6118.94,6118.94,6118.94,6118.94,169
2005/2/22,11:50:00,6116.82,6116.82,6116.82,6116.82,184
2005/2/22,11:51:00,6117.52,6117.52,6117.52,6117.52,115
2005/2/22,11:52:00,6118.42,6118.42,6118.42,6118.42,134
2005/2/22,11:53:00,6121.75,6121.75,6121.75,6121.75,198
2005/2/22,11:54:00,6121.15,6121.15,6121.15,6121.15,171
2005/2/22,11:55:00,6119.32,6119.32,6119.32,6119.32,153
2005/2/22,11:56:00,6119.02,6119.02,6119.02,6119.02,156
2005/2/22,11:57:00,6120.68,6120.68,6120.68,6120.68,133
2005/2/22,11:58:00,6118.25,6118.25,6118.25,6118.25,137
2005/2/22,11:59:00,6119.44,6119.44,6119.44,6119.44,118
2005/2/22,12:00:00,6119.75,6119.75,6119.75,6119.75,145
2005/2/22,12:01:00,6121.39,6121.39,6121.39,6121.39,98
2005/2/22,12:02:00,6118.93,6118.93,6118.93,6118.93,169
2005/2/22,12:03:00,6122.22,6122.22,6122.22,6122.22,129
2005/2/22,12:04:00,6125.41,6125.41,6125.41,6125.41,138
2005/2/22,12:05:00,6121.37,6121.37,6121.37,6121.37,140
2005/2/22,12:06:00,6123.13,6123.13,6123.13,6123.13,136
2005/2/22,12:07:00,6117.39,6117.39,6117.39,6117.39,158
2005/2/22,12:08:00,6117.14,6117.14,6117.14,6117.14,138
2005/2/22,12:09:00,6118.02,6118.02,6118.02,6118.02,120
2005/2/22,12:10:00,6121.22,6121.22,6121.22,6121.22,188
2005/2/22,12:11:00,6125.00,6125.00,6125.00,6125.00,126
2005/2/22,12:12:00,6115.52,6115.52,6115.52,6115.52,120
2005/2/22,12:13:00,6117.43,6117.43,6117.43,6117.43,114
2005/2/22,12:14:00,6119.28,6119.28,6119.28,6119.28,110
2005/2/22,12:15:00,6117.44,6117.44,6117.44,6117.44,131
2005/2/22,12:16:00,6118.60,6118.60,6118.60,6118.60,138
2005/2/22,12:17:00,6117.96,6117.96,6117.96,6117.96,139
2005/2/22,12:18:00,6115.84,6115.84,6115.84,6115.84,186
2005/2/22,12:19:00,6114.73,6114.73,6114.73,6114.73,132
2005/2/22,12:20:00,6118.73,6118.73,6118.73,6118.73,142
2005/2/22,12:21:00,6116.61,6116.61,6116.61,6116.61,161
2005/2/22,12:22:00,6121.38,6121.38,6121.38,6121.38,177
2005/2/22,12:23:00,6120.26,6120.26,6120.26,6120.26,180
2005/2/22,12:24:00,6117.59,6117.59,6117.59,6117.59,154
2005/2/22,12:25:00,6115.54,6115.54,6115.54,6115.54,139
2005/2/22,12:26:00,6117.76,6117.76,6117.76,6117.76,162
2005/2/22,12:27:00,6116.90,6116.90,6116.90,6116.90,134
2005/2/22,12:28:00,6122.39,6122.39,6122.39,6122.39,158
2005/2/22,12:29:00,6115.86,6115.86,6115.86,6115.86,135
2005/2/22,12:30:00,6122.53,6122.53,6122.53,6122.53,132
2005/2/22,12:31:00,6115.97,6115.97,6115.97,6115.97,181
2005/2/22,12:32:00,6114.14,6114.14,6114.14,6114.14,122
2005/2/22,12:33:00,6119.63,6119.63,6119.63,6119.63,144
2005/2/22,12:34:00,6117.27,6117.27,6117.27,6117.27,149
2005/2/22,12:35:00,6115.65,6115.65,6115.65,6115.65,165
2005/2/22,12:36:00,6118.93,6118.93,6118.93,6118.93,175
2005/2/22,12:37:00,6118.44,6118.44,6118.44,6118.44,174
2005/2/22,12:38:00,6116.98,6116.98,6116.98,6116.98,221
2005/2/22,12:39:00,6116.29,6116.29,6116.29,6116.29,163
2005/2/22,12:40:00,6122.71,6122.71,6122.71,6122.71,118
2005/2/22,12:41:00,6118.34,6118.34,6118.34,6118.34,125
2005/2/22,12:42:00,6124.97,6124.97,6124.97,6124.97,166
2005/2/22,12:43:00,6118.92,6118.92,6118.92,6118.92,185
2005/2/22,12:44:00,6121.24,6121.24,6121.24,6121.24,133
2005/2/22,12:45:00,6117.43,6117.43,6117.43,6117.43,165
2005/2/22,12:46:00,6122.15,6122.15,6122.15,6122.15,120
2005/2/22,12:47:00,6116.58,6116.58,6116.58,6116.58,132
2005/2/22,12:48:00,6121.28,6121.28,6121.28,6121.28,138
2005/2/22,12:49:00,6111.83,6111.83,6111.83,6111.83,141
2005/2/22,12:50:00,6114.90,6114.90,6114.90,6114.90,142
2005/2/22,12:51:00,6120.05,6120.05,6120.05,6120.05,169
2005/2/22,12:52:00,6113.98,6113.98,6113.98,6113.98,128
2005/2/22,12:53:00,6115.75,6115.75,6115.75,6115.75,144
2005/2/22,12:54:00,6117.28,6117.28,6117.28,6117.28,165
2005/2/22,12:55:00,6112.32,6112.32,6112.32,6112.32,161
2005/2/22,12:56:00,6116.26,6116.26,6116.26,6116.26,140
2005/2/22,12:57:00,6112.05,6112.05,6112.05,6112.05,172
2005/2/22,12:58:00,6118.25,6118.25,6118.25,6118.25,142
2005/2/22,12:59:00,6110.75,6110.75,6110.75,6110.75,213
2005/2/22,13:00:00,6107.61,6107.61,6107.61,6107.61,232
2005/2/22,13:01:00,6110.32,6110.32,6110.32,6110.32,270
2005/2/22,13:02:00,6109.31,6109.31,6109.31,6109.31,296
2005/2/22,13:03:00,6114.25,6114.25,6114.25,6114.25,291
2005/2/22,13:04:00,6107.75,6107.75,6107.75,6107.75,252
2005/2/22,13:05:00,6107.87,6107.87,6107.87,6107.87,246
2005/2/22,13:06:00,6115.78,6115.78,6115.78,6115.78,272
2005/2/22,13:07:00,6107.11,6107.11,6107.11,6107.11,236
2005/2/22,13:08:00,6110.00,6110.00,6110.00,6110.00,274
2005/2/22,13:09:00,6111.59,6111.59,6111.59,6111.59,225
2005/2/22,13:10:00,6108.78,6108.78,6108.78,6108.78,258
2005/2/22,13:11:00,6115.68,6115.68,6115.68,6115.68,281
2005/2/22,13:12:00,6106.19,6106.19,6106.19,6106.19,223
2005/2/22,13:13:00,6111.21,6111.21,6111.21,6111.21,265
2005/2/22,13:14:00,6114.89,6114.89,6114.89,6114.89,259
2005/2/22,13:15:00,6115.11,6115.11,6115.11,6115.11,285
2005/2/22,13:16:00,6110.34,6110.34,6110.34,6110.34,340
2005/2/22,13:17:00,6106.90,6106.90,6106.90,6106.90,356
2005/2/22,13:18:00,6108.54,6108.54,6108.54,6108.54,400
2005/2/22,13:19:00,6114.69,6114.69,6114.69,6114.69,319
2005/2/22,13:20:00,6118.55,6118.55,6118.55,6118.55,278
2005/2/22,13:21:00,6111.48,6111.48,6111.48,6111.48,299
2005/2/22,13:22:00,6111.23,6111.23,6111.23,6111.23,297
2005/2/22,13:23:00,6108.05,6108.05,6108.05,6108.05,440
2005/2/22,13:24:00,6108.71,6108.71,6108.71,6108.71,384
2005/2/22,13:25:00,6109.82,6109.82,6109.82,6109.82,651
2005/2/22,13:26:00,6109.82,6109.82,6109.82,6109.82,0
2005/2/22,13:27:00,6109.82,6109.82,6109.82,6109.82,0
2005/2/22,13:28:00,6109.82,6109.82,6109.82,6109.82,0
2005/2/22,13:29:00,6109.82,6109.82,6109.82,6109.82,0
2005/2/22,13:30:00,6107.17,6107.17,6107.17,6107.17,4227
2005/2/23,09:00:00,6107.17,6107.17,6107.17,6107.17,103
2005/2/23,09:01:00,6082.34,6082.34,6082.34,6082.34,1619
2005/2/23,09:02:00,6073.78,6073.78,6073.78,6073.78,431
2005/2/23,09:03:00,6074.32,6074.32,6074.32,6074.32,509
2005/2/23,09:04:00,6083.06,6083.06,6083.06,6083.06,402
2005/2/23,09:05:00,6079.87,6079.87,6079.87,6079.87,472
2005/2/23,09:06:00,6086.41,6086.41,6086.41,6086.41,448
2005/2/23,09:07:00,6082.62,6082.62,6082.62,6082.62,406
2005/2/23,09:08:00,6086.36,6086.36,6086.36,6086.36,435
2005/2/23,09:09:00,6085.35,6085.35,6085.35,6085.35,448
2005/2/23,09:10:00,6082.61,6082.61,6082.61,6082.61,531
2005/2/23,09:11:00,6083.65,6083.65,6083.65,6083.65,452
2005/2/23,09:12:00,6090.70,6090.70,6090.70,6090.70,306
2005/2/23,09:13:00,6082.10,6082.10,6082.10,6082.10,458
2005/2/23,09:14:00,6089.02,6089.02,6089.02,6089.02,326
2005/2/23,09:15:00,6095.52,6095.52,6095.52,6095.52,320
2005/2/23,09:16:00,6093.64,6093.64,6093.64,6093.64,317
2005/2/23,09:17:00,6093.85,6093.85,6093.85,6093.85,272
2005/2/23,09:18:00,6096.35,6096.35,6096.35,6096.35,573
2005/2/23,09:19:00,6082.82,6082.82,6082.82,6082.82,375
2005/2/23,09:20:00,6092.67,6092.67,6092.67,6092.67,367
2005/2/23,09:21:00,6088.32,6088.32,6088.32,6088.32,347
2005/2/23,09:22:00,6092.91,6092.91,6092.91,6092.91,279
2005/2/23,09:23:00,6094.08,6094.08,6094.08,6094.08,248
2005/2/23,09:24:00,6094.96,6094.96,6094.96,6094.96,227
2005/2/23,09:25:00,6096.52,6096.52,6096.52,6096.52,275
2005/2/23,09:26:00,6093.60,6093.60,6093.60,6093.60,276
2005/2/23,09:27:00,6097.10,6097.10,6097.10,6097.10,310
2005/2/23,09:28:00,6100.51,6100.51,6100.51,6100.51,330
2005/2/23,09:29:00,6097.13,6097.13,6097.13,6097.13,292
2005/2/23,09:30:00,6091.27,6091.27,6091.27,6091.27,543
2005/2/23,09:31:00,6096.25,6096.25,6096.25,6096.25,593
2005/2/23,09:32:00,6087.05,6087.05,6087.05,6087.05,429
2005/2/23,09:33:00,6087.82,6087.82,6087.82,6087.82,530
2005/2/23,09:34:00,6087.52,6087.52,6087.52,6087.52,479
2005/2/23,09:35:00,6087.53,6087.53,6087.53,6087.53,413
2005/2/23,09:36:00,6085.54,6085.54,6085.54,6085.54,357
2005/2/23,09:37:00,6085.99,6085.99,6085.99,6085.99,214
2005/2/23,09:38:00,6081.95,6081.95,6081.95,6081.95,240
2005/2/23,09:39:00,6083.87,6083.87,6083.87,6083.87,252
2005/2/23,09:40:00,6084.94,6084.94,6084.94,6084.94,271
2005/2/23,09:41:00,6081.61,6081.61,6081.61,6081.61,335
2005/2/23,09:42:00,6080.08,6080.08,6080.08,6080.08,245
2005/2/23,09:43:00,6082.01,6082.01,6082.01,6082.01,250
2005/2/23,09:44:00,6080.14,6080.14,6080.14,6080.14,226
2005/2/23,09:45:00,6083.84,6083.84,6083.84,6083.84,207
2005/2/23,09:46:00,6087.74,6087.74,6087.74,6087.74,159
2005/2/23,09:47:00,6076.79,6076.79,6076.79,6076.79,255
2005/2/23,09:48:00,6077.63,6077.63,6077.63,6077.63,198
2005/2/23,09:49:00,6076.17,6076.17,6076.17,6076.17,208
2005/2/23,09:50:00,6071.34,6071.34,6071.34,6071.34,319
2005/2/23,09:51:00,6071.06,6071.06,6071.06,6071.06,336
2005/2/23,09:52:00,6064.95,6064.95,6064.95,6064.95,407
2005/2/23,09:53:00,6071.87,6071.87,6071.87,6071.87,343
2005/2/23,09:54:00,6067.04,6067.04,6067.04,6067.04,347
2005/2/23,09:55:00,6065.31,6065.31,6065.31,6065.31,348
2005/2/23,09:56:00,6061.14,6061.14,6061.14,6061.14,293
2005/2/23,09:57:00,6070.08,6070.08,6070.08,6070.08,333
2005/2/23,09:58:00,6064.62,6064.62,6064.62,6064.62,291
2005/2/23,09:59:00,6064.39,6064.39,6064.39,6064.39,310
2005/2/23,10:00:00,6061.92,6061.92,6061.92,6061.92,252
2005/2/23,10:01:00,6062.78,6062.78,6062.78,6062.78,239
2005/2/23,10:02:00,6060.31,6060.31,6060.31,6060.31,249
2005/2/23,10:03:00,6059.10,6059.10,6059.10,6059.10,350
2005/2/23,10:04:00,6053.56,6053.56,6053.56,6053.56,302
2005/2/23,10:05:00,6052.54,6052.54,6052.54,6052.54,327
2005/2/23,10:06:00,6056.94,6056.94,6056.94,6056.94,318
2005/2/23,10:07:00,6048.63,6048.63,6048.63,6048.63,328
2005/2/23,10:08:00,6052.29,6052.29,6052.29,6052.29,335
2005/2/23,10:09:00,6062.67,6062.67,6062.67,6062.67,392
2005/2/23,10:10:00,6055.77,6055.77,6055.77,6055.77,314
2005/2/23,10:11:00,6061.53,6061.53,6061.53,6061.53,224
2005/2/23,10:12:00,6062.29,6062.29,6062.29,6062.29,236
2005/2/23,10:13:00,6065.89,6065.89,6065.89,6065.89,218
2005/2/23,10:14:00,6070.21,6070.21,6070.21,6070.21,162
2005/2/23,10:15:00,6063.22,6063.22,6063.22,6063.22,232
2005/2/23,10:16:00,6069.32,6069.32,6069.32,6069.32,166
2005/2/23,10:17:00,6065.31,6065.31,6065.31,6065.31,185
2005/2/23,10:18:00,6063.21,6063.21,6063.21,6063.21,198
2005/2/23,10:19:00,6069.38,6069.38,6069.38,6069.38,164
2005/2/23,10:20:00,6069.03,6069.03,6069.03,6069.03,181
2005/2/23,10:21:00,6072.20,6072.20,6072.20,6072.20,166
2005/2/23,10:22:00,6069.30,6069.30,6069.30,6069.30,188
2005/2/23,10:23:00,6071.67,6071.67,6071.67,6071.67,184
2005/2/23,10:24:00,6070.80,6070.80,6070.80,6070.80,291
2005/2/23,10:25:00,6076.52,6076.52,6076.52,6076.52,184
2005/2/23,10:26:00,6071.41,6071.41,6071.41,6071.41,281
2005/2/23,10:27:00,6074.43,6074.43,6074.43,6074.43,311
2005/2/23,10:28:00,6073.06,6073.06,6073.06,6073.06,219
2005/2/23,10:29:00,6066.98,6066.98,6066.98,6066.98,350
2005/2/23,10:30:00,6075.08,6075.08,6075.08,6075.08,346
2005/2/23,10:31:00,6071.91,6071.91,6071.91,6071.91,274
2005/2/23,10:32:00,6073.35,6073.35,6073.35,6073.35,189
2005/2/23,10:33:00,6082.41,6082.41,6082.41,6082.41,247
2005/2/23,10:34:00,6081.93,6081.93,6081.93,6081.93,200
2005/2/23,10:35:00,6082.85,6082.85,6082.85,6082.85,297
2005/2/23,10:36:00,6079.97,6079.97,6079.97,6079.97,417
2005/2/23,10:37:00,6084.81,6084.81,6084.81,6084.81,240
2005/2/23,10:38:00,6085.24,6085.24,6085.24,6085.24,242
2005/2/23,10:39:00,6091.57,6091.57,6091.57,6091.57,166
2005/2/23,10:40:00,6089.15,6089.15,6089.15,6089.15,171
2005/2/23,10:41:00,6085.67,6085.67,6085.67,6085.67,204
2005/2/23,10:42:00,6077.69,6077.69,6077.69,6077.69,204
2005/2/23,10:43:00,6078.90,6078.90,6078.90,6078.90,163
2005/2/23,10:44:00,6074.65,6074.65,6074.65,6074.65,213
2005/2/23,10:45:00,6072.70,6072.70,6072.70,6072.70,157
2005/2/23,10:46:00,6078.64,6078.64,6078.64,6078.64,188
2005/2/23,10:47:00,6079.95,6079.95,6079.95,6079.95,203
2005/2/23,10:48:00,6074.89,6074.89,6074.89,6074.89,169
2005/2/23,10:49:00,6074.64,6074.64,6074.64,6074.64,146
2005/2/23,10:50:00,6077.28,6077.28,6077.28,6077.28,116
2005/2/23,10:51:00,6077.48,6077.48,6077.48,6077.48,127
2005/2/23,10:52:00,6079.59,6079.59,6079.59,6079.59,91
2005/2/23,10:53:00,6075.06,6075.06,6075.06,6075.06,198
2005/2/23,10:54:00,6078.41,6078.41,6078.41,6078.41,110
2005/2/23,10:55:00,6077.50,6077.50,6077.50,6077.50,139
2005/2/23,10:56:00,6077.66,6077.66,6077.66,6077.66,259
2005/2/23,10:57:00,6081.37,6081.37,6081.37,6081.37,143
2005/2/23,10:58:00,6068.45,6068.45,6068.45,6068.45,178
2005/2/23,10:59:00,6069.87,6069.87,6069.87,6069.87,157
2005/2/23,11:00:00,6079.25,6079.25,6079.25,6079.25,146
2005/2/23,11:01:00,6080.13,6080.13,6080.13,6080.13,163
2005/2/23,11:02:00,6081.32,6081.32,6081.32,6081.32,162
2005/2/23,11:03:00,6082.96,6082.96,6082.96,6082.96,102
2005/2/23,11:04:00,6072.53,6072.53,6072.53,6072.53,145
2005/2/23,11:05:00,6071.87,6071.87,6071.87,6071.87,156
2005/2/23,11:06:00,6080.98,6080.98,6080.98,6080.98,121
2005/2/23,11:07:00,6082.40,6082.40,6082.40,6082.40,175
2005/2/23,11:08:00,6083.06,6083.06,6083.06,6083.06,201
2005/2/23,11:09:00,6084.36,6084.36,6084.36,6084.36,298
2005/2/23,11:10:00,6083.91,6083.91,6083.91,6083.91,163
2005/2/23,11:11:00,6084.03,6084.03,6084.03,6084.03,192
2005/2/23,11:12:00,6087.50,6087.50,6087.50,6087.50,191
2005/2/23,11:13:00,6089.12,6089.12,6089.12,6089.12,158
2005/2/23,11:14:00,6089.74,6089.74,6089.74,6089.74,205
2005/2/23,11:15:00,6089.85,6089.85,6089.85,6089.85,192
2005/2/23,11:16:00,6088.17,6088.17,6088.17,6088.17,208
2005/2/23,11:17:00,6081.98,6081.98,6081.98,6081.98,206
2005/2/23,11:18:00,6083.39,6083.39,6083.39,6083.39,168
2005/2/23,11:19:00,6089.30,6089.30,6089.30,6089.30,202
2005/2/23,11:20:00,6088.73,6088.73,6088.73,6088.73,169
2005/2/23,11:21:00,6082.79,6082.79,6082.79,6082.79,182
2005/2/23,11:22:00,6079.57,6079.57,6079.57,6079.57,175
2005/2/23,11:23:00,6086.00,6086.00,6086.00,6086.00,152
2005/2/23,11:24:00,6089.55,6089.55,6089.55,6089.55,126
2005/2/23,11:25:00,6089.39,6089.39,6089.39,6089.39,138
2005/2/23,11:26:00,6089.02,6089.02,6089.02,6089.02,166
2005/2/23,11:27:00,6090.04,6090.04,6090.04,6090.04,198
2005/2/23,11:28:00,6085.02,6085.02,6085.02,6085.02,168
2005/2/23,11:29:00,6083.53,6083.53,6083.53,6083.53,137
2005/2/23,11:30:00,6089.10,6089.10,6089.10,6089.10,185
2005/2/23,11:31:00,6087.14,6087.14,6087.14,6087.14,197
2005/2/23,11:32:00,6091.48,6091.48,6091.48,6091.48,250
2005/2/23,11:33:00,6085.05,6085.05,6085.05,6085.05,172
2005/2/23,11:34:00,6091.02,6091.02,6091.02,6091.02,237
2005/2/23,11:35:00,6087.42,6087.42,6087.42,6087.42,168
2005/2/23,11:36:00,6090.98,6090.98,6090.98,6090.98,191
2005/2/23,11:37:00,6091.12,6091.12,6091.12,6091.12,229
2005/2/23,11:38:00,6089.92,6089.92,6089.92,6089.92,240
2005/2/23,11:39:00,6094.30,6094.30,6094.30,6094.30,290
2005/2/23,11:40:00,6097.88,6097.88,6097.88,6097.88,247
2005/2/23,11:41:00,6088.58,6088.58,6088.58,6088.58,266
2005/2/23,11:42:00,6090.71,6090.71,6090.71,6090.71,360
2005/2/23,11:43:00,6088.88,6088.88,6088.88,6088.88,294
2005/2/23,11:44:00,6085.53,6085.53,6085.53,6085.53,201
2005/2/23,11:45:00,6087.52,6087.52,6087.52,6087.52,219
2005/2/23,11:46:00,6088.27,6088.27,6088.27,6088.27,218
2005/2/23,11:47:00,6088.10,6088.10,6088.10,6088.10,250
2005/2/23,11:48:00,6085.29,6085.29,6085.29,6085.29,300
2005/2/23,11:49:00,6087.35,6087.35,6087.35,6087.35,288
2005/2/23,11:50:00,6083.93,6083.93,6083.93,6083.93,309
2005/2/23,11:51:00,6085.85,6085.85,6085.85,6085.85,273
2005/2/23,11:52:00,6083.24,6083.24,6083.24,6083.24,207
2005/2/23,11:53:00,6087.57,6087.57,6087.57,6087.57,205
2005/2/23,11:54:00,6087.31,6087.31,6087.31,6087.31,210
2005/2/23,11:55:00,6084.45,6084.45,6084.45,6084.45,360
2005/2/23,11:56:00,6091.02,6091.02,6091.02,6091.02,246
2005/2/23,11:57:00,6086.03,6086.03,6086.03,6086.03,191
2005/2/23,11:58:00,6087.74,6087.74,6087.74,6087.74,141
2005/2/23,11:59:00,6086.36,6086.36,6086.36,6086.36,143
2005/2/23,12:00:00,6094.49,6094.49,6094.49,6094.49,135
2005/2/23,12:01:00,6092.18,6092.18,6092.18,6092.18,173
2005/2/23,12:02:00,6090.48,6090.48,6090.48,6090.48,166
2005/2/23,12:03:00,6086.35,6086.35,6086.35,6086.35,155
2005/2/23,12:04:00,6096.09,6096.09,6096.09,6096.09,189
2005/2/23,12:05:00,6090.12,6090.12,6090.12,6090.12,239
2005/2/23,12:06:00,6094.73,6094.73,6094.73,6094.73,169
2005/2/23,12:07:00,6093.93,6093.93,6093.93,6093.93,165
2005/2/23,12:08:00,6094.58,6094.58,6094.58,6094.58,193
2005/2/23,12:09:00,6091.04,6091.04,6091.04,6091.04,152
2005/2/23,12:10:00,6094.78,6094.78,6094.78,6094.78,132
2005/2/23,12:11:00,6092.69,6092.69,6092.69,6092.69,171
2005/2/23,12:12:00,6093.11,6093.11,6093.11,6093.11,179
2005/2/23,12:13:00,6093.98,6093.98,6093.98,6093.98,274
2005/2/23,12:14:00,6097.51,6097.51,6097.51,6097.51,206
2005/2/23,12:15:00,6097.54,6097.54,6097.54,6097.54,282
2005/2/23,12:16:00,6100.33,6100.33,6100.33,6100.33,196
2005/2/23,12:17:00,6098.52,6098.52,6098.52,6098.52,325
2005/2/23,12:18:00,6096.44,6096.44,6096.44,6096.44,312
2005/2/23,12:19:00,6096.60,6096.60,6096.60,6096.60,234
2005/2/23,12:20:00,6101.86,6101.86,6101.86,6101.86,254
2005/2/23,12:21:00,6096.39,6096.39,6096.39,6096.39,267
2005/2/23,12:22:00,6096.90,6096.90,6096.90,6096.90,322
2005/2/23,12:23:00,6099.54,6099.54,6099.54,6099.54,255
2005/2/23,12:24:00,6099.48,6099.48,6099.48,6099.48,333
2005/2/23,12:25:00,6101.99,6101.99,6101.99,6101.99,249
2005/2/23,12:26:00,6106.93,6106.93,6106.93,6106.93,199
2005/2/23,12:27:00,6106.30,6106.30,6106.30,6106.30,223
2005/2/23,12:28:00,6098.84,6098.84,6098.84,6098.84,249
2005/2/23,12:29:00,6103.15,6103.15,6103.15,6103.15,237
2005/2/23,12:30:00,6107.55,6107.55,6107.55,6107.55,212
2005/2/23,12:31:00,6102.37,6102.37,6102.37,6102.37,200
2005/2/23,12:32:00,6099.57,6099.57,6099.57,6099.57,253
2005/2/23,12:33:00,6108.61,6108.61,6108.61,6108.61,238
2005/2/23,12:34:00,6099.02,6099.02,6099.02,6099.02,274
2005/2/23,12:35:00,6098.54,6098.54,6098.54,6098.54,238
2005/2/23,12:36:00,6102.18,6102.18,6102.18,6102.18,237
2005/2/23,12:37:00,6099.83,6099.83,6099.83,6099.83,209
2005/2/23,12:38:00,6097.37,6097.37,6097.37,6097.37,242
2005/2/23,12:39:00,6101.01,6101.01,6101.01,6101.01,208
2005/2/23,12:40:00,6102.16,6102.16,6102.16,6102.16,308
2005/2/23,12:41:00,6100.95,6100.95,6100.95,6100.95,187
2005/2/23,12:42:00,6099.85,6099.85,6099.85,6099.85,243
2005/2/23,12:43:00,6104.91,6104.91,6104.91,6104.91,344
2005/2/23,12:44:00,6106.12,6106.12,6106.12,6106.12,261
2005/2/23,12:45:00,6107.37,6107.37,6107.37,6107.37,235
2005/2/23,12:46:00,6104.61,6104.61,6104.61,6104.61,294
2005/2/23,12:47:00,6109.36,6109.36,6109.36,6109.36,263
2005/2/23,12:48:00,6106.55,6106.55,6106.55,6106.55,223
2005/2/23,12:49:00,6107.77,6107.77,6107.77,6107.77,230
2005/2/23,12:50:00,6108.90,6108.90,6108.90,6108.90,269
2005/2/23,12:51:00,6108.06,6108.06,6108.06,6108.06,322
2005/2/23,12:52:00,6114.18,6114.18,6114.18,6114.18,367
2005/2/23,12:53:00,6112.65,6112.65,6112.65,6112.65,332
2005/2/23,12:54:00,6111.35,6111.35,6111.35,6111.35,493
2005/2/23,12:55:00,6111.04,6111.04,6111.04,6111.04,362
2005/2/23,12:56:00,6115.87,6115.87,6115.87,6115.87,414
2005/2/23,12:57:00,6112.53,6112.53,6112.53,6112.53,431
2005/2/23,12:58:00,6115.99,6115.99,6115.99,6115.99,331
2005/2/23,12:59:00,6118.93,6118.93,6118.93,6118.93,410
2005/2/23,13:00:00,6120.40,6120.40,6120.40,6120.40,327
2005/2/23,13:01:00,6114.25,6114.25,6114.25,6114.25,318
2005/2/23,13:02:00,6113.82,6113.82,6113.82,6113.82,318
2005/2/23,13:03:00,6114.66,6114.66,6114.66,6114.66,293
2005/2/23,13:04:00,6117.84,6117.84,6117.84,6117.84,262
2005/2/23,13:05:00,6119.84,6119.84,6119.84,6119.84,356
2005/2/23,13:06:00,6118.93,6118.93,6118.93,6118.93,466
2005/2/23,13:07:00,6119.14,6119.14,6119.14,6119.14,308
2005/2/23,13:08:00,6122.85,6122.85,6122.85,6122.85,298
2005/2/23,13:09:00,6122.07,6122.07,6122.07,6122.07,237
2005/2/23,13:10:00,6122.73,6122.73,6122.73,6122.73,422
2005/2/23,13:11:00,6122.10,6122.10,6122.10,6122.10,446
2005/2/23,13:12:00,6122.58,6122.58,6122.58,6122.58,349
2005/2/23,13:13:00,6125.13,6125.13,6125.13,6125.13,365
2005/2/23,13:14:00,6127.39,6127.39,6127.39,6127.39,345
2005/2/23,13:15:00,6125.91,6125.91,6125.91,6125.91,336
2005/2/23,13:16:00,6125.69,6125.69,6125.69,6125.69,344
2005/2/23,13:17:00,6126.06,6126.06,6126.06,6126.06,491
2005/2/23,13:18:00,6125.84,6125.84,6125.84,6125.84,544
2005/2/23,13:19:00,6119.78,6119.78,6119.78,6119.78,395
2005/2/23,13:20:00,6126.23,6126.23,6126.23,6126.23,406
2005/2/23,13:21:00,6123.43,6123.43,6123.43,6123.43,429
2005/2/23,13:22:00,6121.91,6121.91,6121.91,6121.91,363
2005/2/23,13:23:00,6123.50,6123.50,6123.50,6123.50,560
2005/2/23,13:24:00,6127.98,6127.98,6127.98,6127.98,446
2005/2/23,13:25:00,6128.70,6128.70,6128.70,6128.70,468
2005/2/23,13:26:00,6128.70,6128.70,6128.70,6128.70,0
2005/2/23,13:27:00,6128.70,6128.70,6128.70,6128.70,0
2005/2/23,13:28:00,6128.70,6128.70,6128.70,6128.70,0
2005/2/23,13:29:00,6128.70,6128.70,6128.70,6128.70,0
2005/2/23,13:30:00,6121.52,6121.52,6121.52,6121.52,3872
2005/2/24,09:00:00,6121.52,6121.52,6121.52,6121.52,98
2005/2/24,09:01:00,6123.59,6123.59,6123.59,6123.59,2291
2005/2/24,09:02:00,6122.28,6122.28,6122.28,6122.28,589
2005/2/24,09:03:00,6117.44,6117.44,6117.44,6117.44,673
2005/2/24,09:04:00,6115.49,6115.49,6115.49,6115.49,721
2005/2/24,09:05:00,6119.64,6119.64,6119.64,6119.64,677
2005/2/24,09:06:00,6117.39,6117.39,6117.39,6117.39,796
2005/2/24,09:07:00,6117.70,6117.70,6117.70,6117.70,757
2005/2/24,09:08:00,6109.90,6109.90,6109.90,6109.90,649
2005/2/24,09:09:00,6118.47,6118.47,6118.47,6118.47,616
2005/2/24,09:10:00,6117.86,6117.86,6117.86,6117.86,542
2005/2/24,09:11:00,6116.75,6116.75,6116.75,6116.75,553
2005/2/24,09:12:00,6113.89,6113.89,6113.89,6113.89,438
2005/2/24,09:13:00,6117.06,6117.06,6117.06,6117.06,446
2005/2/24,09:14:00,6115.41,6115.41,6115.41,6115.41,369
2005/2/24,09:15:00,6120.60,6120.60,6120.60,6120.60,434
2005/2/24,09:16:00,6117.69,6117.69,6117.69,6117.69,447
2005/2/24,09:17:00,6120.22,6120.22,6120.22,6120.22,404
2005/2/24,09:18:00,6119.83,6119.83,6119.83,6119.83,394
2005/2/24,09:19:00,6117.12,6117.12,6117.12,6117.12,438
2005/2/24,09:20:00,6123.47,6123.47,6123.47,6123.47,492
2005/2/24,09:21:00,6123.05,6123.05,6123.05,6123.05,507
2005/2/24,09:22:00,6125.48,6125.48,6125.48,6125.48,532
2005/2/24,09:23:00,6127.42,6127.42,6127.42,6127.42,697
2005/2/24,09:24:00,6134.03,6134.03,6134.03,6134.03,556
2005/2/24,09:25:00,6135.98,6135.98,6135.98,6135.98,692
2005/2/24,09:26:00,6135.58,6135.58,6135.58,6135.58,645
2005/2/24,09:27:00,6137.33,6137.33,6137.33,6137.33,648
2005/2/24,09:28:00,6138.99,6138.99,6138.99,6138.99,578
2005/2/24,09:29:00,6142.37,6142.37,6142.37,6142.37,641
2005/2/24,09:30:00,6141.91,6141.91,6141.91,6141.91,682
2005/2/24,09:31:00,6146.87,6146.87,6146.87,6146.87,645
2005/2/24,09:32:00,6143.63,6143.63,6143.63,6143.63,616
2005/2/24,09:33:00,6145.75,6145.75,6145.75,6145.75,626
2005/2/24,09:34:00,6148.66,6148.66,6148.66,6148.66,541
2005/2/24,09:35:00,6149.21,6149.21,6149.21,6149.21,550
2005/2/24,09:36:00,6147.65,6147.65,6147.65,6147.65,637
2005/2/24,09:37:00,6152.09,6152.09,6152.09,6152.09,590
2005/2/24,09:38:00,6151.72,6151.72,6151.72,6151.72,542
2005/2/24,09:39:00,6149.63,6149.63,6149.63,6149.63,551
2005/2/24,09:40:00,6148.84,6148.84,6148.84,6148.84,501
2005/2/24,09:41:00,6149.02,6149.02,6149.02,6149.02,509
2005/2/24,09:42:00,6146.76,6146.76,6146.76,6146.76,451
2005/2/24,09:43:00,6145.61,6145.61,6145.61,6145.61,368
2005/2/24,09:44:00,6142.90,6142.90,6142.90,6142.90,399
2005/2/24,09:45:00,6141.17,6141.17,6141.17,6141.17,292
2005/2/24,09:46:00,6139.15,6139.15,6139.15,6139.15,363
2005/2/24,09:47:00,6138.52,6138.52,6138.52,6138.52,457
2005/2/24,09:48:00,6138.76,6138.76,6138.76,6138.76,421
2005/2/24,09:49:00,6137.24,6137.24,6137.24,6137.24,393
2005/2/24,09:50:00,6138.76,6138.76,6138.76,6138.76,367
2005/2/24,09:51:00,6143.03,6143.03,6143.03,6143.03,440
2005/2/24,09:52:00,6135.64,6135.64,6135.64,6135.64,762
2005/2/24,09:53:00,6136.30,6136.30,6136.30,6136.30,552
2005/2/24,09:54:00,6139.05,6139.05,6139.05,6139.05,397
2005/2/24,09:55:00,6137.49,6137.49,6137.49,6137.49,416
2005/2/24,09:56:00,6138.29,6138.29,6138.29,6138.29,417
2005/2/24,09:57:00,6140.18,6140.18,6140.18,6140.18,346
2005/2/24,09:58:00,6136.99,6136.99,6136.99,6136.99,324
2005/2/24,09:59:00,6139.67,6139.67,6139.67,6139.67,371
2005/2/24,10:00:00,6143.40,6143.40,6143.40,6143.40,418
2005/2/24,10:01:00,6144.29,6144.29,6144.29,6144.29,374
2005/2/24,10:02:00,6146.07,6146.07,6146.07,6146.07,394
2005/2/24,10:03:00,6145.73,6145.73,6145.73,6145.73,371
2005/2/24,10:04:00,6145.20,6145.20,6145.20,6145.20,339
2005/2/24,10:05:00,6145.54,6145.54,6145.54,6145.54,326
2005/2/24,10:06:00,6146.52,6146.52,6146.52,6146.52,360
2005/2/24,10:07:00,6146.78,6146.78,6146.78,6146.78,335
2005/2/24,10:08:00,6147.78,6147.78,6147.78,6147.78,401
2005/2/24,10:09:00,6144.42,6144.42,6144.42,6144.42,356
2005/2/24,10:10:00,6144.84,6144.84,6144.84,6144.84,314
2005/2/24,10:11:00,6144.59,6144.59,6144.59,6144.59,398
2005/2/24,10:12:00,6144.32,6144.32,6144.32,6144.32,297
2005/2/24,10:13:00,6145.25,6145.25,6145.25,6145.25,289
2005/2/24,10:14:00,6144.75,6144.75,6144.75,6144.75,320
2005/2/24,10:15:00,6143.40,6143.40,6143.40,6143.40,306
2005/2/24,10:16:00,6144.31,6144.31,6144.31,6144.31,440
2005/2/24,10:17:00,6144.40,6144.40,6144.40,6144.40,295
2005/2/24,10:18:00,6147.71,6147.71,6147.71,6147.71,376
2005/2/24,10:19:00,6150.54,6150.54,6150.54,6150.54,388
2005/2/24,10:20:00,6150.83,6150.83,6150.83,6150.83,358
2005/2/24,10:21:00,6151.15,6151.15,6151.15,6151.15,379
2005/2/24,10:22:00,6152.62,6152.62,6152.62,6152.62,500
2005/2/24,10:23:00,6151.51,6151.51,6151.51,6151.51,503
2005/2/24,10:24:00,6154.60,6154.60,6154.60,6154.60,451
2005/2/24,10:25:00,6155.94,6155.94,6155.94,6155.94,319
2005/2/24,10:26:00,6156.29,6156.29,6156.29,6156.29,327
2005/2/24,10:27:00,6158.99,6158.99,6158.99,6158.99,385
2005/2/24,10:28:00,6157.73,6157.73,6157.73,6157.73,287
2005/2/24,10:29:00,6160.24,6160.24,6160.24,6160.24,305
2005/2/24,10:30:00,6160.71,6160.71,6160.71,6160.71,723
2005/2/24,10:31:00,6163.05,6163.05,6163.05,6163.05,405
2005/2/24,10:32:00,6163.52,6163.52,6163.52,6163.52,401
2005/2/24,10:33:00,6163.65,6163.65,6163.65,6163.65,465
2005/2/24,10:34:00,6164.22,6164.22,6164.22,6164.22,458
2005/2/24,10:35:00,6169.54,6169.54,6169.54,6169.54,367
2005/2/24,10:36:00,6169.13,6169.13,6169.13,6169.13,328
2005/2/24,10:37:00,6169.65,6169.65,6169.65,6169.65,428
2005/2/24,10:38:00,6167.56,6167.56,6167.56,6167.56,370
2005/2/24,10:39:00,6168.74,6168.74,6168.74,6168.74,443
2005/2/24,10:40:00,6165.18,6165.18,6165.18,6165.18,331
2005/2/24,10:41:00,6171.56,6171.56,6171.56,6171.56,374
2005/2/24,10:42:00,6168.34,6168.34,6168.34,6168.34,357
2005/2/24,10:43:00,6165.72,6165.72,6165.72,6165.72,272
2005/2/24,10:44:00,6165.46,6165.46,6165.46,6165.46,462
2005/2/24,10:45:00,6164.06,6164.06,6164.06,6164.06,421
2005/2/24,10:46:00,6163.16,6163.16,6163.16,6163.16,442
2005/2/24,10:47:00,6160.83,6160.83,6160.83,6160.83,374
2005/2/24,10:48:00,6161.97,6161.97,6161.97,6161.97,289
2005/2/24,10:49:00,6159.35,6159.35,6159.35,6159.35,226
2005/2/24,10:50:00,6156.01,6156.01,6156.01,6156.01,202
2005/2/24,10:51:00,6154.11,6154.11,6154.11,6154.11,249
2005/2/24,10:52:00,6153.19,6153.19,6153.19,6153.19,366
2005/2/24,10:53:00,6152.93,6152.93,6152.93,6152.93,238
2005/2/24,10:54:00,6154.05,6154.05,6154.05,6154.05,261
2005/2/24,10:55:00,6156.57,6156.57,6156.57,6156.57,257
2005/2/24,10:56:00,6150.64,6150.64,6150.64,6150.64,210
2005/2/24,10:57:00,6155.33,6155.33,6155.33,6155.33,281
2005/2/24,10:58:00,6154.45,6154.45,6154.45,6154.45,237
2005/2/24,10:59:00,6153.95,6153.95,6153.95,6153.95,213
2005/2/24,11:00:00,6157.81,6157.81,6157.81,6157.81,270
2005/2/24,11:01:00,6155.28,6155.28,6155.28,6155.28,175
2005/2/24,11:02:00,6162.82,6162.82,6162.82,6162.82,228
2005/2/24,11:03:00,6164.36,6164.36,6164.36,6164.36,190
2005/2/24,11:04:00,6164.12,6164.12,6164.12,6164.12,274
2005/2/24,11:05:00,6155.10,6155.10,6155.10,6155.10,312
2005/2/24,11:06:00,6160.63,6160.63,6160.63,6160.63,237
2005/2/24,11:07:00,6158.32,6158.32,6158.32,6158.32,214
2005/2/24,11:08:00,6158.87,6158.87,6158.87,6158.87,203
2005/2/24,11:09:00,6158.34,6158.34,6158.34,6158.34,249
2005/2/24,11:10:00,6157.85,6157.85,6157.85,6157.85,167
2005/2/24,11:11:00,6159.89,6159.89,6159.89,6159.89,249
2005/2/24,11:12:00,6152.84,6152.84,6152.84,6152.84,262
2005/2/24,11:13:00,6151.65,6151.65,6151.65,6151.65,267
2005/2/24,11:14:00,6152.57,6152.57,6152.57,6152.57,218
2005/2/24,11:15:00,6151.65,6151.65,6151.65,6151.65,287
2005/2/24,11:16:00,6152.26,6152.26,6152.26,6152.26,230
2005/2/24,11:17:00,6149.17,6149.17,6149.17,6149.17,253
2005/2/24,11:18:00,6156.51,6156.51,6156.51,6156.51,211
2005/2/24,11:19:00,6149.57,6149.57,6149.57,6149.57,221
2005/2/24,11:20:00,6157.89,6157.89,6157.89,6157.89,251
2005/2/24,11:21:00,6148.82,6148.82,6148.82,6148.82,237
2005/2/24,11:22:00,6148.76,6148.76,6148.76,6148.76,201
2005/2/24,11:23:00,6150.82,6150.82,6150.82,6150.82,228
2005/2/24,11:24:00,6148.32,6148.32,6148.32,6148.32,225
2005/2/24,11:25:00,6146.52,6146.52,6146.52,6146.52,187
2005/2/24,11:26:00,6147.73,6147.73,6147.73,6147.73,234
2005/2/24,11:27:00,6148.83,6148.83,6148.83,6148.83,201
2005/2/24,11:28:00,6149.98,6149.98,6149.98,6149.98,224
2005/2/24,11:29:00,6149.19,6149.19,6149.19,6149.19,224
2005/2/24,11:30:00,6146.68,6146.68,6146.68,6146.68,234
2005/2/24,11:31:00,6146.43,6146.43,6146.43,6146.43,230
2005/2/24,11:32:00,6145.37,6145.37,6145.37,6145.37,273
2005/2/24,11:33:00,6142.45,6142.45,6142.45,6142.45,288
2005/2/24,11:34:00,6143.72,6143.72,6143.72,6143.72,297
2005/2/24,11:35:00,6138.70,6138.70,6138.70,6138.70,312
2005/2/24,11:36:00,6139.45,6139.45,6139.45,6139.45,353
2005/2/24,11:37:00,6137.89,6137.89,6137.89,6137.89,341
2005/2/24,11:38:00,6132.11,6132.11,6132.11,6132.11,435
2005/2/24,11:39:00,6132.42,6132.42,6132.42,6132.42,524
2005/2/24,11:40:00,6133.02,6133.02,6133.02,6133.02,576
2005/2/24,11:41:00,6128.50,6128.50,6128.50,6128.50,557
2005/2/24,11:42:00,6128.71,6128.71,6128.71,6128.71,398
2005/2/24,11:43:00,6127.18,6127.18,6127.18,6127.18,405
2005/2/24,11:44:00,6135.03,6135.03,6135.03,6135.03,338
2005/2/24,11:45:00,6128.72,6128.72,6128.72,6128.72,387
2005/2/24,11:46:00,6131.39,6131.39,6131.39,6131.39,302
2005/2/24,11:47:00,6134.90,6134.90,6134.90,6134.90,241
2005/2/24,11:48:00,6131.71,6131.71,6131.71,6131.71,185
2005/2/24,11:49:00,6135.95,6135.95,6135.95,6135.95,184
2005/2/24,11:50:00,6135.78,6135.78,6135.78,6135.78,181
2005/2/24,11:51:00,6135.37,6135.37,6135.37,6135.37,176
2005/2/24,11:52:00,6135.10,6135.10,6135.10,6135.10,170
2005/2/24,11:53:00,6140.39,6140.39,6140.39,6140.39,173
2005/2/24,11:54:00,6139.41,6139.41,6139.41,6139.41,137
2005/2/24,11:55:00,6139.28,6139.28,6139.28,6139.28,139
2005/2/24,11:56:00,6139.38,6139.38,6139.38,6139.38,164
2005/2/24,11:57:00,6141.82,6141.82,6141.82,6141.82,158
2005/2/24,11:58:00,6138.83,6138.83,6138.83,6138.83,157
2005/2/24,11:59:00,6142.35,6142.35,6142.35,6142.35,229
2005/2/24,12:00:00,6138.11,6138.11,6138.11,6138.11,120
2005/2/24,12:01:00,6137.90,6137.90,6137.90,6137.90,164
2005/2/24,12:02:00,6139.71,6139.71,6139.71,6139.71,186
2005/2/24,12:03:00,6135.90,6135.90,6135.90,6135.90,206
2005/2/24,12:04:00,6141.43,6141.43,6141.43,6141.43,246
2005/2/24,12:05:00,6142.77,6142.77,6142.77,6142.77,193
2005/2/24,12:06:00,6137.77,6137.77,6137.77,6137.77,208
2005/2/24,12:07:00,6142.92,6142.92,6142.92,6142.92,189
2005/2/24,12:08:00,6138.40,6138.40,6138.40,6138.40,184
2005/2/24,12:09:00,6140.26,6140.26,6140.26,6140.26,161
2005/2/24,12:10:00,6139.71,6139.71,6139.71,6139.71,153
2005/2/24,12:11:00,6138.27,6138.27,6138.27,6138.27,166
2005/2/24,12:12:00,6137.81,6137.81,6137.81,6137.81,249
2005/2/24,12:13:00,6138.02,6138.02,6138.02,6138.02,137
2005/2/24,12:14:00,6136.08,6136.08,6136.08,6136.08,141
2005/2/24,12:15:00,6139.53,6139.53,6139.53,6139.53,212
2005/2/24,12:16:00,6141.29,6141.29,6141.29,6141.29,190
2005/2/24,12:17:00,6140.80,6140.80,6140.80,6140.80,162
2005/2/24,12:18:00,6139.55,6139.55,6139.55,6139.55,185
2005/2/24,12:19:00,6142.45,6142.45,6142.45,6142.45,146
2005/2/24,12:20:00,6143.96,6143.96,6143.96,6143.96,206
2005/2/24,12:21:00,6140.74,6140.74,6140.74,6140.74,257
2005/2/24,12:22:00,6140.17,6140.17,6140.17,6140.17,244
2005/2/24,12:23:00,6142.96,6142.96,6142.96,6142.96,169
2005/2/24,12:24:00,6143.88,6143.88,6143.88,6143.88,195
2005/2/24,12:25:00,6142.79,6142.79,6142.79,6142.79,167
2005/2/24,12:26:00,6142.31,6142.31,6142.31,6142.31,176
2005/2/24,12:27:00,6148.83,6148.83,6148.83,6148.83,157
2005/2/24,12:28:00,6143.13,6143.13,6143.13,6143.13,203
2005/2/24,12:29:00,6142.18,6142.18,6142.18,6142.18,172
2005/2/24,12:30:00,6147.10,6147.10,6147.10,6147.10,186
2005/2/24,12:31:00,6140.27,6140.27,6140.27,6140.27,147
2005/2/24,12:32:00,6145.06,6145.06,6145.06,6145.06,136
2005/2/24,12:33:00,6144.39,6144.39,6144.39,6144.39,187
2005/2/24,12:34:00,6143.18,6143.18,6143.18,6143.18,280
2005/2/24,12:35:00,6142.41,6142.41,6142.41,6142.41,180
2005/2/24,12:36:00,6143.50,6143.50,6143.50,6143.50,195
2005/2/24,12:37:00,6139.59,6139.59,6139.59,6139.59,186
2005/2/24,12:38:00,6140.09,6140.09,6140.09,6140.09,159
2005/2/24,12:39:00,6140.00,6140.00,6140.00,6140.00,189
2005/2/24,12:40:00,6136.17,6136.17,6136.17,6136.17,180
2005/2/24,12:41:00,6143.87,6143.87,6143.87,6143.87,193
2005/2/24,12:42:00,6138.90,6138.90,6138.90,6138.90,211
2005/2/24,12:43:00,6139.86,6139.86,6139.86,6139.86,163
2005/2/24,12:44:00,6138.96,6138.96,6138.96,6138.96,210
2005/2/24,12:45:00,6134.07,6134.07,6134.07,6134.07,201
2005/2/24,12:46:00,6138.75,6138.75,6138.75,6138.75,228
2005/2/24,12:47:00,6134.16,6134.16,6134.16,6134.16,230
2005/2/24,12:48:00,6140.99,6140.99,6140.99,6140.99,225
2005/2/24,12:49:00,6136.56,6136.56,6136.56,6136.56,226
2005/2/24,12:50:00,6133.32,6133.32,6133.32,6133.32,253
2005/2/24,12:51:00,6133.42,6133.42,6133.42,6133.42,247
2005/2/24,12:52:00,6133.50,6133.50,6133.50,6133.50,188
2005/2/24,12:53:00,6134.45,6134.45,6134.45,6134.45,215
2005/2/24,12:54:00,6132.34,6132.34,6132.34,6132.34,254
2005/2/24,12:55:00,6136.81,6136.81,6136.81,6136.81,267
2005/2/24,12:56:00,6138.37,6138.37,6138.37,6138.37,225
2005/2/24,12:57:00,6132.36,6132.36,6132.36,6132.36,286
2005/2/24,12:58:00,6131.08,6131.08,6131.08,6131.08,268
2005/2/24,12:59:00,6134.55,6134.55,6134.55,6134.55,211
2005/2/24,13:00:00,6130.36,6130.36,6130.36,6130.36,257
2005/2/24,13:01:00,6136.58,6136.58,6136.58,6136.58,249
2005/2/24,13:02:00,6134.30,6134.30,6134.30,6134.30,262
2005/2/24,13:03:00,6130.48,6130.48,6130.48,6130.48,263
2005/2/24,13:04:00,6125.69,6125.69,6125.69,6125.69,331
2005/2/24,13:05:00,6132.81,6132.81,6132.81,6132.81,279
2005/2/24,13:06:00,6130.53,6130.53,6130.53,6130.53,256
2005/2/24,13:07:00,6131.43,6131.43,6131.43,6131.43,272
2005/2/24,13:08:00,6129.55,6129.55,6129.55,6129.55,286
2005/2/24,13:09:00,6129.94,6129.94,6129.94,6129.94,312
2005/2/24,13:10:00,6129.24,6129.24,6129.24,6129.24,290
2005/2/24,13:11:00,6126.33,6126.33,6126.33,6126.33,299
2005/2/24,13:12:00,6126.41,6126.41,6126.41,6126.41,360
2005/2/24,13:13:00,6124.93,6124.93,6124.93,6124.93,341
2005/2/24,13:14:00,6123.71,6123.71,6123.71,6123.71,375
2005/2/24,13:15:00,6123.23,6123.23,6123.23,6123.23,349
2005/2/24,13:16:00,6129.69,6129.69,6129.69,6129.69,397
2005/2/24,13:17:00,6124.95,6124.95,6124.95,6124.95,429
2005/2/24,13:18:00,6125.38,6125.38,6125.38,6125.38,401
2005/2/24,13:19:00,6124.06,6124.06,6124.06,6124.06,352
2005/2/24,13:20:00,6126.71,6126.71,6126.71,6126.71,544
2005/2/24,13:21:00,6135.04,6135.04,6135.04,6135.04,583
2005/2/24,13:22:00,6136.40,6136.40,6136.40,6136.40,434
2005/2/24,13:23:00,6138.93,6138.93,6138.93,6138.93,528
2005/2/24,13:24:00,6135.50,6135.50,6135.50,6135.50,526
2005/2/24,13:25:00,6136.98,6136.98,6136.98,6136.98,491
2005/2/24,13:26:00,6136.98,6136.98,6136.98,6136.98,0
2005/2/24,13:27:00,6136.98,6136.98,6136.98,6136.98,0
2005/2/24,13:28:00,6136.98,6136.98,6136.98,6136.98,0
2005/2/24,13:29:00,6136.98,6136.98,6136.98,6136.98,0
2005/2/24,13:30:00,6128.34,6128.34,6128.34,6128.34,7340
2005/2/25,09:00:00,6128.34,6128.34,6128.34,6128.34,178
2005/2/25,09:01:00,6195.24,6195.24,6195.24,6195.24,3560
2005/2/25,09:02:00,6200.04,6200.04,6200.04,6200.04,1076
2005/2/25,09:03:00,6199.33,6199.33,6199.33,6199.33,1321
2005/2/25,09:04:00,6205.68,6205.68,6205.68,6205.68,1177
2005/2/25,09:05:00,6210.53,6210.53,6210.53,6210.53,1159
2005/2/25,09:06:00,6213.11,6213.11,6213.11,6213.11,1358
2005/2/25,09:07:00,6215.01,6215.01,6215.01,6215.01,1243
2005/2/25,09:08:00,6211.47,6211.47,6211.47,6211.47,1061
2005/2/25,09:09:00,6214.66,6214.66,6214.66,6214.66,833
2005/2/25,09:10:00,6210.82,6210.82,6210.82,6210.82,782
2005/2/25,09:11:00,6198.69,6198.69,6198.69,6198.69,700
2005/2/25,09:12:00,6206.69,6206.69,6206.69,6206.69,627
2005/2/25,09:13:00,6203.60,6203.60,6203.60,6203.60,721
2005/2/25,09:14:00,6206.23,6206.23,6206.23,6206.23,886
2005/2/25,09:15:00,6213.46,6213.46,6213.46,6213.46,993
2005/2/25,09:16:00,6217.14,6217.14,6217.14,6217.14,929
2005/2/25,09:17:00,6215.74,6215.74,6215.74,6215.74,929
2005/2/25,09:18:00,6221.28,6221.28,6221.28,6221.28,989
2005/2/25,09:19:00,6223.16,6223.16,6223.16,6223.16,942
2005/2/25,09:20:00,6219.57,6219.57,6219.57,6219.57,1010
2005/2/25,09:21:00,6219.16,6219.16,6219.16,6219.16,711
2005/2/25,09:22:00,6219.38,6219.38,6219.38,6219.38,756
2005/2/25,09:23:00,6212.68,6212.68,6212.68,6212.68,612
2005/2/25,09:24:00,6205.18,6205.18,6205.18,6205.18,623
2005/2/25,09:25:00,6207.88,6207.88,6207.88,6207.88,554
2005/2/25,09:26:00,6205.54,6205.54,6205.54,6205.54,552
2005/2/25,09:27:00,6206.27,6206.27,6206.27,6206.27,540
2005/2/25,09:28:00,6204.92,6204.92,6204.92,6204.92,519
2005/2/25,09:29:00,6203.53,6203.53,6203.53,6203.53,682
2005/2/25,09:30:00,6202.79,6202.79,6202.79,6202.79,498
2005/2/25,09:31:00,6199.02,6199.02,6199.02,6199.02,450
2005/2/25,09:32:00,6199.42,6199.42,6199.42,6199.42,451
2005/2/25,09:33:00,6194.07,6194.07,6194.07,6194.07,509
2005/2/25,09:34:00,6192.38,6192.38,6192.38,6192.38,443
2005/2/25,09:35:00,6196.79,6196.79,6196.79,6196.79,450
2005/2/25,09:36:00,6195.77,6195.77,6195.77,6195.77,426
2005/2/25,09:37:00,6198.06,6198.06,6198.06,6198.06,440
2005/2/25,09:38:00,6199.17,6199.17,6199.17,6199.17,439
2005/2/25,09:39:00,6195.72,6195.72,6195.72,6195.72,425
2005/2/25,09:40:00,6198.94,6198.94,6198.94,6198.94,518
2005/2/25,09:41:00,6199.98,6199.98,6199.98,6199.98,481
2005/2/25,09:42:00,6202.11,6202.11,6202.11,6202.11,460
2005/2/25,09:43:00,6202.88,6202.88,6202.88,6202.88,410
2005/2/25,09:44:00,6202.21,6202.21,6202.21,6202.21,446
2005/2/25,09:45:00,6207.95,6207.95,6207.95,6207.95,637
2005/2/25,09:46:00,6208.25,6208.25,6208.25,6208.25,780
2005/2/25,09:47:00,6214.84,6214.84,6214.84,6214.84,705
2005/2/25,09:48:00,6210.58,6210.58,6210.58,6210.58,582
2005/2/25,09:49:00,6210.91,6210.91,6210.91,6210.91,588
2005/2/25,09:50:00,6208.39,6208.39,6208.39,6208.39,402
2005/2/25,09:51:00,6209.17,6209.17,6209.17,6209.17,386
2005/2/25,09:52:00,6204.51,6204.51,6204.51,6204.51,403
2005/2/25,09:53:00,6206.71,6206.71,6206.71,6206.71,410
2005/2/25,09:54:00,6205.65,6205.65,6205.65,6205.65,339
2005/2/25,09:55:00,6203.03,6203.03,6203.03,6203.03,365
2005/2/25,09:56:00,6203.95,6203.95,6203.95,6203.95,321
2005/2/25,09:57:00,6204.49,6204.49,6204.49,6204.49,348
2005/2/25,09:58:00,6199.99,6199.99,6199.99,6199.99,314
2005/2/25,09:59:00,6199.51,6199.51,6199.51,6199.51,626
2005/2/25,10:00:00,6196.19,6196.19,6196.19,6196.19,428
2005/2/25,10:01:00,6196.37,6196.37,6196.37,6196.37,419
2005/2/25,10:02:00,6195.02,6195.02,6195.02,6195.02,327
2005/2/25,10:03:00,6200.67,6200.67,6200.67,6200.67,253
2005/2/25,10:04:00,6201.26,6201.26,6201.26,6201.26,346
2005/2/25,10:05:00,6201.29,6201.29,6201.29,6201.29,338
2005/2/25,10:06:00,6201.14,6201.14,6201.14,6201.14,458
2005/2/25,10:07:00,6205.53,6205.53,6205.53,6205.53,345
2005/2/25,10:08:00,6207.49,6207.49,6207.49,6207.49,291
2005/2/25,10:09:00,6205.31,6205.31,6205.31,6205.31,451
2005/2/25,10:10:00,6202.97,6202.97,6202.97,6202.97,365
2005/2/25,10:11:00,6204.12,6204.12,6204.12,6204.12,470
2005/2/25,10:12:00,6207.72,6207.72,6207.72,6207.72,421
2005/2/25,10:13:00,6207.45,6207.45,6207.45,6207.45,468
2005/2/25,10:14:00,6208.35,6208.35,6208.35,6208.35,582
2005/2/25,10:15:00,6210.90,6210.90,6210.90,6210.90,593
2005/2/25,10:16:00,6208.14,6208.14,6208.14,6208.14,504
2005/2/25,10:17:00,6221.52,6221.52,6221.52,6221.52,709
2005/2/25,10:18:00,6212.85,6212.85,6212.85,6212.85,608
2005/2/25,10:19:00,6219.60,6219.60,6219.60,6219.60,897
2005/2/25,10:20:00,6220.20,6220.20,6220.20,6220.20,976
2005/2/25,10:21:00,6225.07,6225.07,6225.07,6225.07,907
2005/2/25,10:22:00,6230.52,6230.52,6230.52,6230.52,755
2005/2/25,10:23:00,6225.70,6225.70,6225.70,6225.70,597
2005/2/25,10:24:00,6231.81,6231.81,6231.81,6231.81,553
2005/2/25,10:25:00,6228.67,6228.67,6228.67,6228.67,595
2005/2/25,10:26:00,6227.93,6227.93,6227.93,6227.93,804
2005/2/25,10:27:00,6229.08,6229.08,6229.08,6229.08,574
2005/2/25,10:28:00,6232.05,6232.05,6232.05,6232.05,463
2005/2/25,10:29:00,6233.53,6233.53,6233.53,6233.53,670
2005/2/25,10:30:00,6232.12,6232.12,6232.12,6232.12,427
2005/2/25,10:31:00,6232.23,6232.23,6232.23,6232.23,403
2005/2/25,10:32:00,6228.84,6228.84,6228.84,6228.84,424
2005/2/25,10:33:00,6227.47,6227.47,6227.47,6227.47,387
2005/2/25,10:34:00,6225.31,6225.31,6225.31,6225.31,370
2005/2/25,10:35:00,6218.79,6218.79,6218.79,6218.79,390
2005/2/25,10:36:00,6218.69,6218.69,6218.69,6218.69,373
2005/2/25,10:37:00,6221.37,6221.37,6221.37,6221.37,389
2005/2/25,10:38:00,6216.27,6216.27,6216.27,6216.27,291
2005/2/25,10:39:00,6214.30,6214.30,6214.30,6214.30,322
2005/2/25,10:40:00,6216.57,6216.57,6216.57,6216.57,345
2005/2/25,10:41:00,6222.28,6222.28,6222.28,6222.28,344
2005/2/25,10:42:00,6222.61,6222.61,6222.61,6222.61,527
2005/2/25,10:43:00,6225.50,6225.50,6225.50,6225.50,455
2005/2/25,10:44:00,6225.25,6225.25,6225.25,6225.25,512
2005/2/25,10:45:00,6222.06,6222.06,6222.06,6222.06,678
2005/2/25,10:46:00,6226.57,6226.57,6226.57,6226.57,551
2005/2/25,10:47:00,6226.32,6226.32,6226.32,6226.32,520
2005/2/25,10:48:00,6227.01,6227.01,6227.01,6227.01,362
2005/2/25,10:49:00,6224.62,6224.62,6224.62,6224.62,346
2005/2/25,10:50:00,6221.92,6221.92,6221.92,6221.92,331
2005/2/25,10:51:00,6222.76,6222.76,6222.76,6222.76,343
2005/2/25,10:52:00,6217.77,6217.77,6217.77,6217.77,286
2005/2/25,10:53:00,6218.72,6218.72,6218.72,6218.72,371
2005/2/25,10:54:00,6215.20,6215.20,6215.20,6215.20,346
2005/2/25,10:55:00,6214.43,6214.43,6214.43,6214.43,387
2005/2/25,10:56:00,6216.75,6216.75,6216.75,6216.75,397
2005/2/25,10:57:00,6218.09,6218.09,6218.09,6218.09,360
2005/2/25,10:58:00,6214.93,6214.93,6214.93,6214.93,350
2005/2/25,10:59:00,6212.87,6212.87,6212.87,6212.87,375
2005/2/25,11:00:00,6212.24,6212.24,6212.24,6212.24,341
2005/2/25,11:01:00,6215.68,6215.68,6215.68,6215.68,342
2005/2/25,11:02:00,6214.28,6214.28,6214.28,6214.28,272
2005/2/25,11:03:00,6216.48,6216.48,6216.48,6216.48,260
2005/2/25,11:04:00,6208.61,6208.61,6208.61,6208.61,325
2005/2/25,11:05:00,6213.42,6213.42,6213.42,6213.42,369
2005/2/25,11:06:00,6215.52,6215.52,6215.52,6215.52,354
2005/2/25,11:07:00,6210.35,6210.35,6210.35,6210.35,345
2005/2/25,11:08:00,6216.58,6216.58,6216.58,6216.58,316
2005/2/25,11:09:00,6212.69,6212.69,6212.69,6212.69,278
2005/2/25,11:10:00,6214.57,6214.57,6214.57,6214.57,301
2005/2/25,11:11:00,6212.13,6212.13,6212.13,6212.13,408
2005/2/25,11:12:00,6214.31,6214.31,6214.31,6214.31,338
2005/2/25,11:13:00,6215.54,6215.54,6215.54,6215.54,310
2005/2/25,11:14:00,6211.34,6211.34,6211.34,6211.34,435
2005/2/25,11:15:00,6210.16,6210.16,6210.16,6210.16,485
2005/2/25,11:16:00,6218.14,6218.14,6218.14,6218.14,360
2005/2/25,11:17:00,6212.74,6212.74,6212.74,6212.74,354
2005/2/25,11:18:00,6213.59,6213.59,6213.59,6213.59,319
2005/2/25,11:19:00,6218.39,6218.39,6218.39,6218.39,362
2005/2/25,11:20:00,6219.96,6219.96,6219.96,6219.96,383
2005/2/25,11:21:00,6218.58,6218.58,6218.58,6218.58,309
2005/2/25,11:22:00,6218.57,6218.57,6218.57,6218.57,265
2005/2/25,11:23:00,6221.12,6221.12,6221.12,6221.12,314
2005/2/25,11:24:00,6221.42,6221.42,6221.42,6221.42,435
2005/2/25,11:25:00,6214.48,6214.48,6214.48,6214.48,318
2005/2/25,11:26:00,6218.69,6218.69,6218.69,6218.69,306
2005/2/25,11:27:00,6211.02,6211.02,6211.02,6211.02,377
2005/2/25,11:28:00,6216.08,6216.08,6216.08,6216.08,271
2005/2/25,11:29:00,6210.86,6210.86,6210.86,6210.86,299
2005/2/25,11:30:00,6211.97,6211.97,6211.97,6211.97,257
2005/2/25,11:31:00,6216.49,6216.49,6216.49,6216.49,304
2005/2/25,11:32:00,6219.42,6219.42,6219.42,6219.42,283
2005/2/25,11:33:00,6219.57,6219.57,6219.57,6219.57,290
2005/2/25,11:34:00,6215.19,6215.19,6215.19,6215.19,281
2005/2/25,11:35:00,6208.74,6208.74,6208.74,6208.74,339
2005/2/25,11:36:00,6216.47,6216.47,6216.47,6216.47,291
2005/2/25,11:37:00,6215.97,6215.97,6215.97,6215.97,343
2005/2/25,11:38:00,6210.07,6210.07,6210.07,6210.07,293
2005/2/25,11:39:00,6215.37,6215.37,6215.37,6215.37,218
2005/2/25,11:40:00,6215.69,6215.69,6215.69,6215.69,233
2005/2/25,11:41:00,6213.17,6213.17,6213.17,6213.17,220
2005/2/25,11:42:00,6210.44,6210.44,6210.44,6210.44,255
2005/2/25,11:43:00,6212.66,6212.66,6212.66,6212.66,272
2005/2/25,11:44:00,6204.22,6204.22,6204.22,6204.22,346
2005/2/25,11:45:00,6213.92,6213.92,6213.92,6213.92,257
2005/2/25,11:46:00,6205.65,6205.65,6205.65,6205.65,456
2005/2/25,11:47:00,6205.23,6205.23,6205.23,6205.23,322
2005/2/25,11:48:00,6208.56,6208.56,6208.56,6208.56,229
2005/2/25,11:49:00,6211.67,6211.67,6211.67,6211.67,237
2005/2/25,11:50:00,6204.23,6204.23,6204.23,6204.23,296
2005/2/25,11:51:00,6208.69,6208.69,6208.69,6208.69,294
2005/2/25,11:52:00,6212.04,6212.04,6212.04,6212.04,279
2005/2/25,11:53:00,6208.23,6208.23,6208.23,6208.23,322
2005/2/25,11:54:00,6203.84,6203.84,6203.84,6203.84,248
2005/2/25,11:55:00,6205.97,6205.97,6205.97,6205.97,225
2005/2/25,11:56:00,6211.49,6211.49,6211.49,6211.49,279
2005/2/25,11:57:00,6210.76,6210.76,6210.76,6210.76,268
2005/2/25,11:58:00,6205.76,6205.76,6205.76,6205.76,394
2005/2/25,11:59:00,6211.12,6211.12,6211.12,6211.12,273
2005/2/25,12:00:00,6208.44,6208.44,6208.44,6208.44,343
2005/2/25,12:01:00,6207.88,6207.88,6207.88,6207.88,349
2005/2/25,12:02:00,6210.64,6210.64,6210.64,6210.64,284
2005/2/25,12:03:00,6206.98,6206.98,6206.98,6206.98,211
2005/2/25,12:04:00,6207.43,6207.43,6207.43,6207.43,309
2005/2/25,12:05:00,6212.88,6212.88,6212.88,6212.88,243
2005/2/25,12:06:00,6209.29,6209.29,6209.29,6209.29,378
2005/2/25,12:07:00,6206.46,6206.46,6206.46,6206.46,319
2005/2/25,12:08:00,6201.29,6201.29,6201.29,6201.29,292
2005/2/25,12:09:00,6208.94,6208.94,6208.94,6208.94,300
2005/2/25,12:10:00,6205.56,6205.56,6205.56,6205.56,262
2005/2/25,12:11:00,6206.09,6206.09,6206.09,6206.09,313
2005/2/25,12:12:00,6203.87,6203.87,6203.87,6203.87,204
2005/2/25,12:13:00,6208.11,6208.11,6208.11,6208.11,249
2005/2/25,12:14:00,6209.41,6209.41,6209.41,6209.41,240
2005/2/25,12:15:00,6202.12,6202.12,6202.12,6202.12,214
2005/2/25,12:16:00,6206.84,6206.84,6206.84,6206.84,198
2005/2/25,12:17:00,6204.77,6204.77,6204.77,6204.77,257
2005/2/25,12:18:00,6201.70,6201.70,6201.70,6201.70,219
2005/2/25,12:19:00,6205.48,6205.48,6205.48,6205.48,235
2005/2/25,12:20:00,6198.37,6198.37,6198.37,6198.37,223
2005/2/25,12:21:00,6199.97,6199.97,6199.97,6199.97,234
2005/2/25,12:22:00,6205.00,6205.00,6205.00,6205.00,240
2005/2/25,12:23:00,6197.01,6197.01,6197.01,6197.01,333
2005/2/25,12:24:00,6198.65,6198.65,6198.65,6198.65,242
2005/2/25,12:25:00,6198.77,6198.77,6198.77,6198.77,221
2005/2/25,12:26:00,6204.28,6204.28,6204.28,6204.28,241
2005/2/25,12:27:00,6202.78,6202.78,6202.78,6202.78,233
2005/2/25,12:28:00,6198.08,6198.08,6198.08,6198.08,246
2005/2/25,12:29:00,6206.39,6206.39,6206.39,6206.39,270
2005/2/25,12:30:00,6201.73,6201.73,6201.73,6201.73,346
2005/2/25,12:31:00,6205.51,6205.51,6205.51,6205.51,373
2005/2/25,12:32:00,6205.85,6205.85,6205.85,6205.85,228
2005/2/25,12:33:00,6206.35,6206.35,6206.35,6206.35,227
2005/2/25,12:34:00,6208.46,6208.46,6208.46,6208.46,208
2005/2/25,12:35:00,6202.41,6202.41,6202.41,6202.41,202
2005/2/25,12:36:00,6197.60,6197.60,6197.60,6197.60,185
2005/2/25,12:37:00,6203.67,6203.67,6203.67,6203.67,191
2005/2/25,12:38:00,6205.82,6205.82,6205.82,6205.82,239
2005/2/25,12:39:00,6206.87,6206.87,6206.87,6206.87,230
2005/2/25,12:40:00,6203.52,6203.52,6203.52,6203.52,204
2005/2/25,12:41:00,6209.76,6209.76,6209.76,6209.76,205
2005/2/25,12:42:00,6211.75,6211.75,6211.75,6211.75,196
2005/2/25,12:43:00,6203.02,6203.02,6203.02,6203.02,195
2005/2/25,12:44:00,6211.94,6211.94,6211.94,6211.94,230
2005/2/25,12:45:00,6206.96,6206.96,6206.96,6206.96,215
2005/2/25,12:46:00,6208.96,6208.96,6208.96,6208.96,225
2005/2/25,12:47:00,6207.91,6207.91,6207.91,6207.91,223
2005/2/25,12:48:00,6208.62,6208.62,6208.62,6208.62,226
2005/2/25,12:49:00,6209.85,6209.85,6209.85,6209.85,196
2005/2/25,12:50:00,6211.82,6211.82,6211.82,6211.82,217
2005/2/25,12:51:00,6211.25,6211.25,6211.25,6211.25,225
2005/2/25,12:52:00,6209.48,6209.48,6209.48,6209.48,277
2005/2/25,12:53:00,6211.21,6211.21,6211.21,6211.21,261
2005/2/25,12:54:00,6214.98,6214.98,6214.98,6214.98,287
2005/2/25,12:55:00,6212.60,6212.60,6212.60,6212.60,355
2005/2/25,12:56:00,6213.30,6213.30,6213.30,6213.30,320
2005/2/25,12:57:00,6215.09,6215.09,6215.09,6215.09,298
2005/2/25,12:58:00,6214.78,6214.78,6214.78,6214.78,313
2005/2/25,12:59:00,6218.90,6218.90,6218.90,6218.90,354
2005/2/25,13:00:00,6215.80,6215.80,6215.80,6215.80,302
2005/2/25,13:01:00,6211.17,6211.17,6211.17,6211.17,312
2005/2/25,13:02:00,6208.05,6208.05,6208.05,6208.05,326
2005/2/25,13:03:00,6210.48,6210.48,6210.48,6210.48,330
2005/2/25,13:04:00,6211.78,6211.78,6211.78,6211.78,358
2005/2/25,13:05:00,6210.40,6210.40,6210.40,6210.40,321
2005/2/25,13:06:00,6210.29,6210.29,6210.29,6210.29,315
2005/2/25,13:07:00,6210.65,6210.65,6210.65,6210.65,385
2005/2/25,13:08:00,6203.93,6203.93,6203.93,6203.93,333
2005/2/25,13:09:00,6211.85,6211.85,6211.85,6211.85,326
2005/2/25,13:10:00,6206.56,6206.56,6206.56,6206.56,345
2005/2/25,13:11:00,6213.32,6213.32,6213.32,6213.32,299
2005/2/25,13:12:00,6208.42,6208.42,6208.42,6208.42,324
2005/2/25,13:13:00,6211.10,6211.10,6211.10,6211.10,473
2005/2/25,13:14:00,6211.14,6211.14,6211.14,6211.14,416
2005/2/25,13:15:00,6212.34,6212.34,6212.34,6212.34,403
2005/2/25,13:16:00,6208.89,6208.89,6208.89,6208.89,488
2005/2/25,13:17:00,6207.63,6207.63,6207.63,6207.63,494
2005/2/25,13:18:00,6211.02,6211.02,6211.02,6211.02,523
2005/2/25,13:19:00,6209.16,6209.16,6209.16,6209.16,421
2005/2/25,13:20:00,6209.99,6209.99,6209.99,6209.99,463
2005/2/25,13:21:00,6209.98,6209.98,6209.98,6209.98,495
2005/2/25,13:22:00,6211.24,6211.24,6211.24,6211.24,497
2005/2/25,13:23:00,6210.38,6210.38,6210.38,6210.38,682
2005/2/25,13:24:00,6215.05,6215.05,6215.05,6215.05,566
2005/2/25,13:25:00,6210.05,6210.05,6210.05,6210.05,703
2005/2/25,13:26:00,6210.05,6210.05,6210.05,6210.05,0
2005/2/25,13:27:00,6210.05,6210.05,6210.05,6210.05,0
2005/2/25,13:28:00,6210.05,6210.05,6210.05,6210.05,0
2005/2/25,13:29:00,6210.05,6210.05,6210.05,6210.05,0
2005/2/25,13:30:00,6207.83,6207.83,6207.83,6207.83,5742
2005/3/1,09:00:00,6207.83,6207.83,6207.83,6207.83,184
2005/3/1,09:01:00,6227.42,6227.42,6227.42,6227.42,2767
2005/3/1,09:02:00,6227.30,6227.30,6227.30,6227.30,616
2005/3/1,09:03:00,6230.91,6230.91,6230.91,6230.91,591
2005/3/1,09:04:00,6230.74,6230.74,6230.74,6230.74,688
2005/3/1,09:05:00,6230.16,6230.16,6230.16,6230.16,672
2005/3/1,09:06:00,6228.67,6228.67,6228.67,6228.67,605
2005/3/1,09:07:00,6231.29,6231.29,6231.29,6231.29,589
2005/3/1,09:08:00,6230.00,6230.00,6230.00,6230.00,580
2005/3/1,09:09:00,6228.00,6228.00,6228.00,6228.00,587
2005/3/1,09:10:00,6225.57,6225.57,6225.57,6225.57,637
2005/3/1,09:11:00,6224.78,6224.78,6224.78,6224.78,616
2005/3/1,09:12:00,6220.90,6220.90,6220.90,6220.90,642
2005/3/1,09:13:00,6220.42,6220.42,6220.42,6220.42,500
2005/3/1,09:14:00,6217.61,6217.61,6217.61,6217.61,533
2005/3/1,09:15:00,6213.13,6213.13,6213.13,6213.13,559
2005/3/1,09:16:00,6212.13,6212.13,6212.13,6212.13,447
2005/3/1,09:17:00,6210.68,6210.68,6210.68,6210.68,553
2005/3/1,09:18:00,6210.41,6210.41,6210.41,6210.41,447
2005/3/1,09:19:00,6211.62,6211.62,6211.62,6211.62,473
2005/3/1,09:20:00,6211.93,6211.93,6211.93,6211.93,369
2005/3/1,09:21:00,6212.38,6212.38,6212.38,6212.38,333
2005/3/1,09:22:00,6212.24,6212.24,6212.24,6212.24,319
2005/3/1,09:23:00,6208.33,6208.33,6208.33,6208.33,328
2005/3/1,09:24:00,6209.27,6209.27,6209.27,6209.27,383
2005/3/1,09:25:00,6207.78,6207.78,6207.78,6207.78,443
2005/3/1,09:26:00,6208.45,6208.45,6208.45,6208.45,372
2005/3/1,09:27:00,6210.85,6210.85,6210.85,6210.85,351
2005/3/1,09:28:00,6212.27,6212.27,6212.27,6212.27,321
2005/3/1,09:29:00,6214.00,6214.00,6214.00,6214.00,457
2005/3/1,09:30:00,6216.57,6216.57,6216.57,6216.57,403
2005/3/1,09:31:00,6218.98,6218.98,6218.98,6218.98,456
2005/3/1,09:32:00,6221.05,6221.05,6221.05,6221.05,416
2005/3/1,09:33:00,6221.19,6221.19,6221.19,6221.19,543
2005/3/1,09:34:00,6222.09,6222.09,6222.09,6222.09,426
2005/3/1,09:35:00,6225.55,6225.55,6225.55,6225.55,454
2005/3/1,09:36:00,6227.13,6227.13,6227.13,6227.13,409
2005/3/1,09:37:00,6225.22,6225.22,6225.22,6225.22,439
2005/3/1,09:38:00,6227.81,6227.81,6227.81,6227.81,493
2005/3/1,09:39:00,6228.54,6228.54,6228.54,6228.54,558
2005/3/1,09:40:00,6229.06,6229.06,6229.06,6229.06,450
2005/3/1,09:41:00,6227.18,6227.18,6227.18,6227.18,396
2005/3/1,09:42:00,6228.13,6228.13,6228.13,6228.13,458
2005/3/1,09:43:00,6229.21,6229.21,6229.21,6229.21,304
2005/3/1,09:44:00,6228.17,6228.17,6228.17,6228.17,306
2005/3/1,09:45:00,6227.42,6227.42,6227.42,6227.42,353
2005/3/1,09:46:00,6227.56,6227.56,6227.56,6227.56,349
2005/3/1,09:47:00,6225.65,6225.65,6225.65,6225.65,353
2005/3/1,09:48:00,6223.39,6223.39,6223.39,6223.39,347
2005/3/1,09:49:00,6222.96,6222.96,6222.96,6222.96,387
2005/3/1,09:50:00,6222.21,6222.21,6222.21,6222.21,303
2005/3/1,09:51:00,6223.49,6223.49,6223.49,6223.49,298
2005/3/1,09:52:00,6222.60,6222.60,6222.60,6222.60,279
2005/3/1,09:53:00,6221.97,6221.97,6221.97,6221.97,355
2005/3/1,09:54:00,6223.50,6223.50,6223.50,6223.50,240
2005/3/1,09:55:00,6222.43,6222.43,6222.43,6222.43,304
2005/3/1,09:56:00,6224.10,6224.10,6224.10,6224.10,325
2005/3/1,09:57:00,6222.99,6222.99,6222.99,6222.99,336
2005/3/1,09:58:00,6223.67,6223.67,6223.67,6223.67,279
2005/3/1,09:59:00,6222.19,6222.19,6222.19,6222.19,236
2005/3/1,10:00:00,6222.32,6222.32,6222.32,6222.32,252
2005/3/1,10:01:00,6223.73,6223.73,6223.73,6223.73,267
2005/3/1,10:02:00,6223.30,6223.30,6223.30,6223.30,270
2005/3/1,10:03:00,6222.78,6222.78,6222.78,6222.78,252
2005/3/1,10:04:00,6222.81,6222.81,6222.81,6222.81,313
2005/3/1,10:05:00,6223.77,6223.77,6223.77,6223.77,319
2005/3/1,10:06:00,6222.17,6222.17,6222.17,6222.17,278
2005/3/1,10:07:00,6220.06,6220.06,6220.06,6220.06,308
2005/3/1,10:08:00,6220.10,6220.10,6220.10,6220.10,311
2005/3/1,10:09:00,6220.92,6220.92,6220.92,6220.92,290
2005/3/1,10:10:00,6220.28,6220.28,6220.28,6220.28,289
2005/3/1,10:11:00,6222.47,6222.47,6222.47,6222.47,303
2005/3/1,10:12:00,6222.74,6222.74,6222.74,6222.74,312
2005/3/1,10:13:00,6221.97,6221.97,6221.97,6221.97,331
2005/3/1,10:14:00,6226.45,6226.45,6226.45,6226.45,460
2005/3/1,10:15:00,6225.83,6225.83,6225.83,6225.83,369
2005/3/1,10:16:00,6227.55,6227.55,6227.55,6227.55,414
2005/3/1,10:17:00,6227.28,6227.28,6227.28,6227.28,513
2005/3/1,10:18:00,6230.29,6230.29,6230.29,6230.29,413
2005/3/1,10:19:00,6230.67,6230.67,6230.67,6230.67,425
2005/3/1,10:20:00,6232.82,6232.82,6232.82,6232.82,487
2005/3/1,10:21:00,6235.83,6235.83,6235.83,6235.83,562
2005/3/1,10:22:00,6236.08,6236.08,6236.08,6236.08,498
2005/3/1,10:23:00,6238.80,6238.80,6238.80,6238.80,517
2005/3/1,10:24:00,6238.44,6238.44,6238.44,6238.44,437
2005/3/1,10:25:00,6239.35,6239.35,6239.35,6239.35,369
2005/3/1,10:26:00,6242.80,6242.80,6242.80,6242.80,420
2005/3/1,10:27:00,6241.13,6241.13,6241.13,6241.13,395
2005/3/1,10:28:00,6241.90,6241.90,6241.90,6241.90,409
2005/3/1,10:29:00,6244.06,6244.06,6244.06,6244.06,703
2005/3/1,10:30:00,6245.89,6245.89,6245.89,6245.89,556
2005/3/1,10:31:00,6247.31,6247.31,6247.31,6247.31,495
2005/3/1,10:32:00,6249.48,6249.48,6249.48,6249.48,478
2005/3/1,10:33:00,6251.35,6251.35,6251.35,6251.35,502
2005/3/1,10:34:00,6254.08,6254.08,6254.08,6254.08,506
2005/3/1,10:35:00,6256.56,6256.56,6256.56,6256.56,503
2005/3/1,10:36:00,6257.70,6257.70,6257.70,6257.70,572
2005/3/1,10:37:00,6260.32,6260.32,6260.32,6260.32,489
2005/3/1,10:38:00,6259.84,6259.84,6259.84,6259.84,526
2005/3/1,10:39:00,6259.40,6259.40,6259.40,6259.40,575
2005/3/1,10:40:00,6259.63,6259.63,6259.63,6259.63,557
2005/3/1,10:41:00,6259.40,6259.40,6259.40,6259.40,488
2005/3/1,10:42:00,6257.17,6257.17,6257.17,6257.17,487
2005/3/1,10:43:00,6258.29,6258.29,6258.29,6258.29,491
2005/3/1,10:44:00,6255.77,6255.77,6255.77,6255.77,426
2005/3/1,10:45:00,6255.88,6255.88,6255.88,6255.88,395
2005/3/1,10:46:00,6253.79,6253.79,6253.79,6253.79,465
2005/3/1,10:47:00,6252.02,6252.02,6252.02,6252.02,381
2005/3/1,10:48:00,6253.30,6253.30,6253.30,6253.30,403
2005/3/1,10:49:00,6252.10,6252.10,6252.10,6252.10,421
2005/3/1,10:50:00,6250.51,6250.51,6250.51,6250.51,280
2005/3/1,10:51:00,6250.17,6250.17,6250.17,6250.17,358
2005/3/1,10:52:00,6249.23,6249.23,6249.23,6249.23,326
2005/3/1,10:53:00,6249.19,6249.19,6249.19,6249.19,319
2005/3/1,10:54:00,6246.51,6246.51,6246.51,6246.51,399
2005/3/1,10:55:00,6245.73,6245.73,6245.73,6245.73,370
2005/3/1,10:56:00,6244.40,6244.40,6244.40,6244.40,385
2005/3/1,10:57:00,6242.82,6242.82,6242.82,6242.82,354
2005/3/1,10:58:00,6240.79,6240.79,6240.79,6240.79,439
2005/3/1,10:59:00,6240.61,6240.61,6240.61,6240.61,303
2005/3/1,11:00:00,6238.81,6238.81,6238.81,6238.81,252
2005/3/1,11:01:00,6238.71,6238.71,6238.71,6238.71,257
2005/3/1,11:02:00,6239.17,6239.17,6239.17,6239.17,283
2005/3/1,11:03:00,6238.20,6238.20,6238.20,6238.20,278
2005/3/1,11:04:00,6238.20,6238.20,6238.20,6238.20,368
2005/3/1,11:05:00,6237.80,6237.80,6237.80,6237.80,289
2005/3/1,11:06:00,6238.76,6238.76,6238.76,6238.76,211
2005/3/1,11:07:00,6239.33,6239.33,6239.33,6239.33,281
2005/3/1,11:08:00,6239.83,6239.83,6239.83,6239.83,223
2005/3/1,11:09:00,6241.55,6241.55,6241.55,6241.55,285
2005/3/1,11:10:00,6242.93,6242.93,6242.93,6242.93,267
2005/3/1,11:11:00,6242.72,6242.72,6242.72,6242.72,264
2005/3/1,11:12:00,6243.29,6243.29,6243.29,6243.29,276
2005/3/1,11:13:00,6243.69,6243.69,6243.69,6243.69,299
2005/3/1,11:14:00,6242.94,6242.94,6242.94,6242.94,283
2005/3/1,11:15:00,6242.63,6242.63,6242.63,6242.63,283
2005/3/1,11:16:00,6244.99,6244.99,6244.99,6244.99,226
2005/3/1,11:17:00,6245.19,6245.19,6245.19,6245.19,274
2005/3/1,11:18:00,6246.81,6246.81,6246.81,6246.81,269
2005/3/1,11:19:00,6244.68,6244.68,6244.68,6244.68,292
2005/3/1,11:20:00,6246.11,6246.11,6246.11,6246.11,227
2005/3/1,11:21:00,6245.78,6245.78,6245.78,6245.78,295
2005/3/1,11:22:00,6246.28,6246.28,6246.28,6246.28,218
2005/3/1,11:23:00,6245.19,6245.19,6245.19,6245.19,215
2005/3/1,11:24:00,6245.29,6245.29,6245.29,6245.29,253
2005/3/1,11:25:00,6243.20,6243.20,6243.20,6243.20,235
2005/3/1,11:26:00,6245.51,6245.51,6245.51,6245.51,239
2005/3/1,11:27:00,6243.96,6243.96,6243.96,6243.96,270
2005/3/1,11:28:00,6242.89,6242.89,6242.89,6242.89,206
2005/3/1,11:29:00,6242.71,6242.71,6242.71,6242.71,217
2005/3/1,11:30:00,6243.11,6243.11,6243.11,6243.11,213
2005/3/1,11:31:00,6242.36,6242.36,6242.36,6242.36,269
2005/3/1,11:32:00,6243.95,6243.95,6243.95,6243.95,248
2005/3/1,11:33:00,6242.81,6242.81,6242.81,6242.81,244
2005/3/1,11:34:00,6248.25,6248.25,6248.25,6248.25,289
2005/3/1,11:35:00,6244.57,6244.57,6244.57,6244.57,206
2005/3/1,11:36:00,6244.81,6244.81,6244.81,6244.81,303
2005/3/1,11:37:00,6246.42,6246.42,6246.42,6246.42,258
2005/3/1,11:38:00,6248.43,6248.43,6248.43,6248.43,281
2005/3/1,11:39:00,6247.91,6247.91,6247.91,6247.91,261
2005/3/1,11:40:00,6248.30,6248.30,6248.30,6248.30,204
2005/3/1,11:41:00,6250.50,6250.50,6250.50,6250.50,312
2005/3/1,11:42:00,6250.54,6250.54,6250.54,6250.54,245
2005/3/1,11:43:00,6248.10,6248.10,6248.10,6248.10,267
2005/3/1,11:44:00,6249.21,6249.21,6249.21,6249.21,244
2005/3/1,11:45:00,6248.91,6248.91,6248.91,6248.91,348
2005/3/1,11:46:00,6250.13,6250.13,6250.13,6250.13,265
2005/3/1,11:47:00,6248.01,6248.01,6248.01,6248.01,293
2005/3/1,11:48:00,6249.81,6249.81,6249.81,6249.81,282
2005/3/1,11:49:00,6249.78,6249.78,6249.78,6249.78,327
2005/3/1,11:50:00,6248.08,6248.08,6248.08,6248.08,266
2005/3/1,11:51:00,6248.33,6248.33,6248.33,6248.33,241
2005/3/1,11:52:00,6246.72,6246.72,6246.72,6246.72,221
2005/3/1,11:53:00,6246.54,6246.54,6246.54,6246.54,321
2005/3/1,11:54:00,6248.86,6248.86,6248.86,6248.86,210
2005/3/1,11:55:00,6248.23,6248.23,6248.23,6248.23,275
2005/3/1,11:56:00,6246.98,6246.98,6246.98,6246.98,313
2005/3/1,11:57:00,6246.50,6246.50,6246.50,6246.50,290
2005/3/1,11:58:00,6248.15,6248.15,6248.15,6248.15,254
2005/3/1,11:59:00,6246.93,6246.93,6246.93,6246.93,270
2005/3/1,12:00:00,6247.20,6247.20,6247.20,6247.20,235
2005/3/1,12:01:00,6246.65,6246.65,6246.65,6246.65,269
2005/3/1,12:02:00,6245.55,6245.55,6245.55,6245.55,199
2005/3/1,12:03:00,6245.99,6245.99,6245.99,6245.99,223
2005/3/1,12:04:00,6245.64,6245.64,6245.64,6245.64,272
2005/3/1,12:05:00,6246.11,6246.11,6246.11,6246.11,252
2005/3/1,12:06:00,6246.14,6246.14,6246.14,6246.14,285
2005/3/1,12:07:00,6246.17,6246.17,6246.17,6246.17,307
2005/3/1,12:08:00,6245.39,6245.39,6245.39,6245.39,263
2005/3/1,12:09:00,6246.16,6246.16,6246.16,6246.16,210
2005/3/1,12:10:00,6244.06,6244.06,6244.06,6244.06,221
2005/3/1,12:11:00,6244.54,6244.54,6244.54,6244.54,195
2005/3/1,12:12:00,6246.03,6246.03,6246.03,6246.03,225
2005/3/1,12:13:00,6244.80,6244.80,6244.80,6244.80,186
2005/3/1,12:14:00,6244.79,6244.79,6244.79,6244.79,238
2005/3/1,12:15:00,6246.08,6246.08,6246.08,6246.08,252
2005/3/1,12:16:00,6246.78,6246.78,6246.78,6246.78,269
2005/3/1,12:17:00,6247.14,6247.14,6247.14,6247.14,333
2005/3/1,12:18:00,6247.56,6247.56,6247.56,6247.56,397
2005/3/1,12:19:00,6245.81,6245.81,6245.81,6245.81,293
2005/3/1,12:20:00,6246.97,6246.97,6246.97,6246.97,338
2005/3/1,12:21:00,6245.17,6245.17,6245.17,6245.17,256
2005/3/1,12:22:00,6247.49,6247.49,6247.49,6247.49,240
2005/3/1,12:23:00,6246.70,6246.70,6246.70,6246.70,263
2005/3/1,12:24:00,6246.70,6246.70,6246.70,6246.70,278
2005/3/1,12:25:00,6249.26,6249.26,6249.26,6249.26,454
2005/3/1,12:26:00,6248.90,6248.90,6248.90,6248.90,397
2005/3/1,12:27:00,6251.63,6251.63,6251.63,6251.63,443
2005/3/1,12:28:00,6251.20,6251.20,6251.20,6251.20,396
2005/3/1,12:29:00,6251.38,6251.38,6251.38,6251.38,396
2005/3/1,12:30:00,6252.25,6252.25,6252.25,6252.25,408
2005/3/1,12:31:00,6255.79,6255.79,6255.79,6255.79,490
2005/3/1,12:32:00,6252.03,6252.03,6252.03,6252.03,444
2005/3/1,12:33:00,6255.06,6255.06,6255.06,6255.06,392
2005/3/1,12:34:00,6255.77,6255.77,6255.77,6255.77,540
2005/3/1,12:35:00,6253.75,6253.75,6253.75,6253.75,497
2005/3/1,12:36:00,6254.25,6254.25,6254.25,6254.25,380
2005/3/1,12:37:00,6256.82,6256.82,6256.82,6256.82,333
2005/3/1,12:38:00,6255.96,6255.96,6255.96,6255.96,372
2005/3/1,12:39:00,6257.54,6257.54,6257.54,6257.54,287
2005/3/1,12:40:00,6256.06,6256.06,6256.06,6256.06,268
2005/3/1,12:41:00,6256.97,6256.97,6256.97,6256.97,264
2005/3/1,12:42:00,6253.80,6253.80,6253.80,6253.80,326
2005/3/1,12:43:00,6254.36,6254.36,6254.36,6254.36,301
2005/3/1,12:44:00,6254.96,6254.96,6254.96,6254.96,251
2005/3/1,12:45:00,6255.86,6255.86,6255.86,6255.86,291
2005/3/1,12:46:00,6254.51,6254.51,6254.51,6254.51,332
2005/3/1,12:47:00,6253.24,6253.24,6253.24,6253.24,281
2005/3/1,12:48:00,6253.19,6253.19,6253.19,6253.19,251
2005/3/1,12:49:00,6253.88,6253.88,6253.88,6253.88,279
2005/3/1,12:50:00,6253.98,6253.98,6253.98,6253.98,337
2005/3/1,12:51:00,6253.89,6253.89,6253.89,6253.89,220
2005/3/1,12:52:00,6255.19,6255.19,6255.19,6255.19,242
2005/3/1,12:53:00,6254.14,6254.14,6254.14,6254.14,329
2005/3/1,12:54:00,6255.75,6255.75,6255.75,6255.75,309
2005/3/1,12:55:00,6256.00,6256.00,6256.00,6256.00,354
2005/3/1,12:56:00,6256.77,6256.77,6256.77,6256.77,424
2005/3/1,12:57:00,6257.33,6257.33,6257.33,6257.33,309
2005/3/1,12:58:00,6257.50,6257.50,6257.50,6257.50,325
2005/3/1,12:59:00,6254.80,6254.80,6254.80,6254.80,388
2005/3/1,13:00:00,6255.69,6255.69,6255.69,6255.69,408
2005/3/1,13:01:00,6255.90,6255.90,6255.90,6255.90,315
2005/3/1,13:02:00,6256.67,6256.67,6256.67,6256.67,342
2005/3/1,13:03:00,6256.85,6256.85,6256.85,6256.85,357
2005/3/1,13:04:00,6253.30,6253.30,6253.30,6253.30,338
2005/3/1,13:05:00,6254.18,6254.18,6254.18,6254.18,378
2005/3/1,13:06:00,6251.88,6251.88,6251.88,6251.88,394
2005/3/1,13:07:00,6253.22,6253.22,6253.22,6253.22,295
2005/3/1,13:08:00,6250.78,6250.78,6250.78,6250.78,341
2005/3/1,13:09:00,6250.77,6250.77,6250.77,6250.77,306
2005/3/1,13:10:00,6251.68,6251.68,6251.68,6251.68,320
2005/3/1,13:11:00,6252.40,6252.40,6252.40,6252.40,402
2005/3/1,13:12:00,6253.19,6253.19,6253.19,6253.19,535
2005/3/1,13:13:00,6253.71,6253.71,6253.71,6253.71,397
2005/3/1,13:14:00,6254.84,6254.84,6254.84,6254.84,374
2005/3/1,13:15:00,6253.90,6253.90,6253.90,6253.90,412
2005/3/1,13:16:00,6253.65,6253.65,6253.65,6253.65,441
2005/3/1,13:17:00,6254.25,6254.25,6254.25,6254.25,490
2005/3/1,13:18:00,6254.35,6254.35,6254.35,6254.35,405
2005/3/1,13:19:00,6255.47,6255.47,6255.47,6255.47,426
2005/3/1,13:20:00,6253.80,6253.80,6253.80,6253.80,487
2005/3/1,13:21:00,6255.98,6255.98,6255.98,6255.98,549
2005/3/1,13:22:00,6251.64,6251.64,6251.64,6251.64,492
2005/3/1,13:23:00,6252.74,6252.74,6252.74,6252.74,596
2005/3/1,13:24:00,6250.26,6250.26,6250.26,6250.26,532
2005/3/1,13:25:00,6253.23,6253.23,6253.23,6253.23,549
2005/3/1,13:26:00,6253.23,6253.23,6253.23,6253.23,0
2005/3/1,13:27:00,6253.23,6253.23,6253.23,6253.23,0
2005/3/1,13:28:00,6253.23,6253.23,6253.23,6253.23,0
2005/3/1,13:29:00,6253.23,6253.23,6253.23,6253.23,0
2005/3/1,13:30:00,6259.69,6259.69,6259.69,6259.69,4975
2005/3/2,09:00:00,6259.69,6259.69,6259.69,6259.69,150
2005/3/2,09:01:00,6267.52,6267.52,6267.52,6267.52,2652
2005/3/2,09:02:00,6265.65,6265.65,6265.65,6265.65,545
2005/3/2,09:03:00,6263.27,6263.27,6263.27,6263.27,638
2005/3/2,09:04:00,6262.97,6262.97,6262.97,6262.97,697
2005/3/2,09:05:00,6263.27,6263.27,6263.27,6263.27,716
2005/3/2,09:06:00,6258.52,6258.52,6258.52,6258.52,684
2005/3/2,09:07:00,6261.06,6261.06,6261.06,6261.06,607
2005/3/2,09:08:00,6258.15,6258.15,6258.15,6258.15,618
2005/3/2,09:09:00,6258.62,6258.62,6258.62,6258.62,551
2005/3/2,09:10:00,6258.22,6258.22,6258.22,6258.22,528
2005/3/2,09:11:00,6258.17,6258.17,6258.17,6258.17,521
2005/3/2,09:12:00,6256.89,6256.89,6256.89,6256.89,602
2005/3/2,09:13:00,6256.60,6256.60,6256.60,6256.60,603
2005/3/2,09:14:00,6255.90,6255.90,6255.90,6255.90,623
2005/3/2,09:15:00,6258.77,6258.77,6258.77,6258.77,617
2005/3/2,09:16:00,6258.41,6258.41,6258.41,6258.41,592
2005/3/2,09:17:00,6258.16,6258.16,6258.16,6258.16,582
2005/3/2,09:18:00,6252.12,6252.12,6252.12,6252.12,529
2005/3/2,09:19:00,6250.10,6250.10,6250.10,6250.10,516
2005/3/2,09:20:00,6247.19,6247.19,6247.19,6247.19,486
2005/3/2,09:21:00,6248.01,6248.01,6248.01,6248.01,553
2005/3/2,09:22:00,6246.04,6246.04,6246.04,6246.04,484
2005/3/2,09:23:00,6241.94,6241.94,6241.94,6241.94,487
2005/3/2,09:24:00,6243.77,6243.77,6243.77,6243.77,381
2005/3/2,09:25:00,6242.72,6242.72,6242.72,6242.72,402
2005/3/2,09:26:00,6244.27,6244.27,6244.27,6244.27,445
2005/3/2,09:27:00,6245.15,6245.15,6245.15,6245.15,388
2005/3/2,09:28:00,6243.17,6243.17,6243.17,6243.17,375
2005/3/2,09:29:00,6243.53,6243.53,6243.53,6243.53,316
2005/3/2,09:30:00,6243.87,6243.87,6243.87,6243.87,311
2005/3/2,09:31:00,6242.35,6242.35,6242.35,6242.35,425
2005/3/2,09:32:00,6240.87,6240.87,6240.87,6240.87,331
2005/3/2,09:33:00,6244.25,6244.25,6244.25,6244.25,289
2005/3/2,09:34:00,6243.17,6243.17,6243.17,6243.17,307
2005/3/2,09:35:00,6243.78,6243.78,6243.78,6243.78,342
2005/3/2,09:36:00,6246.93,6246.93,6246.93,6246.93,319
2005/3/2,09:37:00,6248.22,6248.22,6248.22,6248.22,367
2005/3/2,09:38:00,6247.84,6247.84,6247.84,6247.84,383
2005/3/2,09:39:00,6247.49,6247.49,6247.49,6247.49,311
2005/3/2,09:40:00,6248.70,6248.70,6248.70,6248.70,350
2005/3/2,09:41:00,6252.38,6252.38,6252.38,6252.38,316
2005/3/2,09:42:00,6250.41,6250.41,6250.41,6250.41,291
2005/3/2,09:43:00,6250.54,6250.54,6250.54,6250.54,294
2005/3/2,09:44:00,6253.53,6253.53,6253.53,6253.53,299
2005/3/2,09:45:00,6252.39,6252.39,6252.39,6252.39,307
2005/3/2,09:46:00,6255.28,6255.28,6255.28,6255.28,359
2005/3/2,09:47:00,6256.35,6256.35,6256.35,6256.35,491
2005/3/2,09:48:00,6257.34,6257.34,6257.34,6257.34,359
2005/3/2,09:49:00,6258.82,6258.82,6258.82,6258.82,330
2005/3/2,09:50:00,6259.60,6259.60,6259.60,6259.60,375
2005/3/2,09:51:00,6259.40,6259.40,6259.40,6259.40,330
2005/3/2,09:52:00,6261.07,6261.07,6261.07,6261.07,416
2005/3/2,09:53:00,6260.21,6260.21,6260.21,6260.21,336
2005/3/2,09:54:00,6260.27,6260.27,6260.27,6260.27,301
2005/3/2,09:55:00,6263.70,6263.70,6263.70,6263.70,378
2005/3/2,09:56:00,6263.98,6263.98,6263.98,6263.98,287
2005/3/2,09:57:00,6264.49,6264.49,6264.49,6264.49,348
2005/3/2,09:58:00,6265.28,6265.28,6265.28,6265.28,288
2005/3/2,09:59:00,6264.63,6264.63,6264.63,6264.63,280
2005/3/2,10:00:00,6265.72,6265.72,6265.72,6265.72,251
2005/3/2,10:01:00,6264.32,6264.32,6264.32,6264.32,278
2005/3/2,10:02:00,6262.83,6262.83,6262.83,6262.83,241
2005/3/2,10:03:00,6262.16,6262.16,6262.16,6262.16,276
2005/3/2,10:04:00,6262.36,6262.36,6262.36,6262.36,228
2005/3/2,10:05:00,6260.38,6260.38,6260.38,6260.38,260
2005/3/2,10:06:00,6261.29,6261.29,6261.29,6261.29,286
2005/3/2,10:07:00,6258.82,6258.82,6258.82,6258.82,259
2005/3/2,10:08:00,6258.01,6258.01,6258.01,6258.01,265
2005/3/2,10:09:00,6257.93,6257.93,6257.93,6257.93,233
2005/3/2,10:10:00,6256.84,6256.84,6256.84,6256.84,311
2005/3/2,10:11:00,6255.95,6255.95,6255.95,6255.95,260
2005/3/2,10:12:00,6254.08,6254.08,6254.08,6254.08,263
2005/3/2,10:13:00,6253.70,6253.70,6253.70,6253.70,276
2005/3/2,10:14:00,6252.76,6252.76,6252.76,6252.76,308
2005/3/2,10:15:00,6252.15,6252.15,6252.15,6252.15,196
2005/3/2,10:16:00,6251.66,6251.66,6251.66,6251.66,228
2005/3/2,10:17:00,6251.63,6251.63,6251.63,6251.63,251
2005/3/2,10:18:00,6251.06,6251.06,6251.06,6251.06,289
2005/3/2,10:19:00,6251.73,6251.73,6251.73,6251.73,258
2005/3/2,10:20:00,6251.78,6251.78,6251.78,6251.78,215
2005/3/2,10:21:00,6252.54,6252.54,6252.54,6252.54,196
2005/3/2,10:22:00,6251.93,6251.93,6251.93,6251.93,210
2005/3/2,10:23:00,6250.95,6250.95,6250.95,6250.95,214
2005/3/2,10:24:00,6251.46,6251.46,6251.46,6251.46,203
2005/3/2,10:25:00,6252.44,6252.44,6252.44,6252.44,177
2005/3/2,10:26:00,6251.80,6251.80,6251.80,6251.80,199
2005/3/2,10:27:00,6249.98,6249.98,6249.98,6249.98,179
2005/3/2,10:28:00,6250.07,6250.07,6250.07,6250.07,168
2005/3/2,10:29:00,6250.45,6250.45,6250.45,6250.45,251
2005/3/2,10:30:00,6250.36,6250.36,6250.36,6250.36,257
2005/3/2,10:31:00,6250.94,6250.94,6250.94,6250.94,218
2005/3/2,10:32:00,6250.23,6250.23,6250.23,6250.23,237
2005/3/2,10:33:00,6250.45,6250.45,6250.45,6250.45,189
2005/3/2,10:34:00,6249.49,6249.49,6249.49,6249.49,193
2005/3/2,10:35:00,6250.34,6250.34,6250.34,6250.34,239
2005/3/2,10:36:00,6251.12,6251.12,6251.12,6251.12,234
2005/3/2,10:37:00,6250.46,6250.46,6250.46,6250.46,245
2005/3/2,10:38:00,6250.62,6250.62,6250.62,6250.62,237
2005/3/2,10:39:00,6250.08,6250.08,6250.08,6250.08,184
2005/3/2,10:40:00,6250.86,6250.86,6250.86,6250.86,197
2005/3/2,10:41:00,6248.73,6248.73,6248.73,6248.73,208
2005/3/2,10:42:00,6251.21,6251.21,6251.21,6251.21,212
2005/3/2,10:43:00,6252.36,6252.36,6252.36,6252.36,270
2005/3/2,10:44:00,6253.36,6253.36,6253.36,6253.36,189
2005/3/2,10:45:00,6253.00,6253.00,6253.00,6253.00,146
2005/3/2,10:46:00,6254.04,6254.04,6254.04,6254.04,246
2005/3/2,10:47:00,6255.06,6255.06,6255.06,6255.06,200
2005/3/2,10:48:00,6255.44,6255.44,6255.44,6255.44,237
2005/3/2,10:49:00,6255.29,6255.29,6255.29,6255.29,284
2005/3/2,10:50:00,6254.49,6254.49,6254.49,6254.49,212
2005/3/2,10:51:00,6254.85,6254.85,6254.85,6254.85,238
2005/3/2,10:52:00,6254.83,6254.83,6254.83,6254.83,192
2005/3/2,10:53:00,6255.83,6255.83,6255.83,6255.83,221
2005/3/2,10:54:00,6255.33,6255.33,6255.33,6255.33,158
2005/3/2,10:55:00,6255.59,6255.59,6255.59,6255.59,192
2005/3/2,10:56:00,6254.83,6254.83,6254.83,6254.83,209
2005/3/2,10:57:00,6255.04,6255.04,6255.04,6255.04,209
2005/3/2,10:58:00,6254.67,6254.67,6254.67,6254.67,193
2005/3/2,10:59:00,6254.49,6254.49,6254.49,6254.49,211
2005/3/2,11:00:00,6255.17,6255.17,6255.17,6255.17,200
2005/3/2,11:01:00,6254.40,6254.40,6254.40,6254.40,164
2005/3/2,11:02:00,6254.61,6254.61,6254.61,6254.61,182
2005/3/2,11:03:00,6254.16,6254.16,6254.16,6254.16,176
2005/3/2,11:04:00,6254.50,6254.50,6254.50,6254.50,146
2005/3/2,11:05:00,6254.96,6254.96,6254.96,6254.96,182
2005/3/2,11:06:00,6253.54,6253.54,6253.54,6253.54,249
2005/3/2,11:07:00,6253.51,6253.51,6253.51,6253.51,267
2005/3/2,11:08:00,6254.61,6254.61,6254.61,6254.61,296
2005/3/2,11:09:00,6254.63,6254.63,6254.63,6254.63,268
2005/3/2,11:10:00,6253.14,6253.14,6253.14,6253.14,242
2005/3/2,11:11:00,6253.35,6253.35,6253.35,6253.35,244
2005/3/2,11:12:00,6255.12,6255.12,6255.12,6255.12,272
2005/3/2,11:13:00,6254.91,6254.91,6254.91,6254.91,228
2005/3/2,11:14:00,6254.83,6254.83,6254.83,6254.83,230
2005/3/2,11:15:00,6254.58,6254.58,6254.58,6254.58,270
2005/3/2,11:16:00,6255.92,6255.92,6255.92,6255.92,221
2005/3/2,11:17:00,6253.91,6253.91,6253.91,6253.91,200
2005/3/2,11:18:00,6256.40,6256.40,6256.40,6256.40,233
2005/3/2,11:19:00,6253.97,6253.97,6253.97,6253.97,200
2005/3/2,11:20:00,6254.48,6254.48,6254.48,6254.48,199
2005/3/2,11:21:00,6254.35,6254.35,6254.35,6254.35,228
2005/3/2,11:22:00,6254.31,6254.31,6254.31,6254.31,259
2005/3/2,11:23:00,6253.70,6253.70,6253.70,6253.70,200
2005/3/2,11:24:00,6253.82,6253.82,6253.82,6253.82,241
2005/3/2,11:25:00,6254.82,6254.82,6254.82,6254.82,234
2005/3/2,11:26:00,6253.17,6253.17,6253.17,6253.17,213
2005/3/2,11:27:00,6253.96,6253.96,6253.96,6253.96,247
2005/3/2,11:28:00,6254.11,6254.11,6254.11,6254.11,237
2005/3/2,11:29:00,6253.67,6253.67,6253.67,6253.67,162
2005/3/2,11:30:00,6254.29,6254.29,6254.29,6254.29,192
2005/3/2,11:31:00,6253.11,6253.11,6253.11,6253.11,166
2005/3/2,11:32:00,6252.81,6252.81,6252.81,6252.81,175
2005/3/2,11:33:00,6253.43,6253.43,6253.43,6253.43,196
2005/3/2,11:34:00,6254.00,6254.00,6254.00,6254.00,167
2005/3/2,11:35:00,6251.63,6251.63,6251.63,6251.63,192
2005/3/2,11:36:00,6251.41,6251.41,6251.41,6251.41,191
2005/3/2,11:37:00,6252.11,6252.11,6252.11,6252.11,302
2005/3/2,11:38:00,6253.43,6253.43,6253.43,6253.43,207
2005/3/2,11:39:00,6252.26,6252.26,6252.26,6252.26,191
2005/3/2,11:40:00,6250.68,6250.68,6250.68,6250.68,221
2005/3/2,11:41:00,6250.64,6250.64,6250.64,6250.64,177
2005/3/2,11:42:00,6251.99,6251.99,6251.99,6251.99,184
2005/3/2,11:43:00,6250.68,6250.68,6250.68,6250.68,166
2005/3/2,11:44:00,6251.21,6251.21,6251.21,6251.21,180
2005/3/2,11:45:00,6251.94,6251.94,6251.94,6251.94,152
2005/3/2,11:46:00,6252.34,6252.34,6252.34,6252.34,212
2005/3/2,11:47:00,6251.17,6251.17,6251.17,6251.17,200
2005/3/2,11:48:00,6253.38,6253.38,6253.38,6253.38,183
2005/3/2,11:49:00,6250.53,6250.53,6250.53,6250.53,199
2005/3/2,11:50:00,6252.53,6252.53,6252.53,6252.53,167
2005/3/2,11:51:00,6250.79,6250.79,6250.79,6250.79,190
2005/3/2,11:52:00,6252.14,6252.14,6252.14,6252.14,248
2005/3/2,11:53:00,6251.69,6251.69,6251.69,6251.69,188
2005/3/2,11:54:00,6252.56,6252.56,6252.56,6252.56,178
2005/3/2,11:55:00,6253.31,6253.31,6253.31,6253.31,185
2005/3/2,11:56:00,6251.90,6251.90,6251.90,6251.90,223
2005/3/2,11:57:00,6252.46,6252.46,6252.46,6252.46,221
2005/3/2,11:58:00,6250.70,6250.70,6250.70,6250.70,178
2005/3/2,11:59:00,6252.34,6252.34,6252.34,6252.34,161
2005/3/2,12:00:00,6251.72,6251.72,6251.72,6251.72,256
2005/3/2,12:01:00,6252.21,6252.21,6252.21,6252.21,186
2005/3/2,12:02:00,6251.65,6251.65,6251.65,6251.65,139
2005/3/2,12:03:00,6250.43,6250.43,6250.43,6250.43,204
2005/3/2,12:04:00,6248.56,6248.56,6248.56,6248.56,281
2005/3/2,12:05:00,6247.75,6247.75,6247.75,6247.75,199
2005/3/2,12:06:00,6246.61,6246.61,6246.61,6246.61,185
2005/3/2,12:07:00,6246.17,6246.17,6246.17,6246.17,240
2005/3/2,12:08:00,6248.74,6248.74,6248.74,6248.74,218
2005/3/2,12:09:00,6249.55,6249.55,6249.55,6249.55,243
2005/3/2,12:10:00,6246.59,6246.59,6246.59,6246.59,196
2005/3/2,12:11:00,6247.71,6247.71,6247.71,6247.71,188
2005/3/2,12:12:00,6247.07,6247.07,6247.07,6247.07,220
2005/3/2,12:13:00,6247.42,6247.42,6247.42,6247.42,215
2005/3/2,12:14:00,6247.01,6247.01,6247.01,6247.01,201
2005/3/2,12:15:00,6247.01,6247.01,6247.01,6247.01,207
2005/3/2,12:16:00,6248.60,6248.60,6248.60,6248.60,162
2005/3/2,12:17:00,6246.54,6246.54,6246.54,6246.54,264
2005/3/2,12:18:00,6245.57,6245.57,6245.57,6245.57,224
2005/3/2,12:19:00,6245.68,6245.68,6245.68,6245.68,193
2005/3/2,12:20:00,6245.34,6245.34,6245.34,6245.34,240
2005/3/2,12:21:00,6245.03,6245.03,6245.03,6245.03,183
2005/3/2,12:22:00,6243.50,6243.50,6243.50,6243.50,309
2005/3/2,12:23:00,6243.24,6243.24,6243.24,6243.24,277
2005/3/2,12:24:00,6242.57,6242.57,6242.57,6242.57,284
2005/3/2,12:25:00,6241.37,6241.37,6241.37,6241.37,266
2005/3/2,12:26:00,6241.44,6241.44,6241.44,6241.44,296
2005/3/2,12:27:00,6240.18,6240.18,6240.18,6240.18,324
2005/3/2,12:28:00,6238.86,6238.86,6238.86,6238.86,448
2005/3/2,12:29:00,6237.30,6237.30,6237.30,6237.30,333
2005/3/2,12:30:00,6236.17,6236.17,6236.17,6236.17,368
2005/3/2,12:31:00,6233.75,6233.75,6233.75,6233.75,417
2005/3/2,12:32:00,6233.67,6233.67,6233.67,6233.67,320
2005/3/2,12:33:00,6233.11,6233.11,6233.11,6233.11,416
2005/3/2,12:34:00,6231.94,6231.94,6231.94,6231.94,272
2005/3/2,12:35:00,6230.57,6230.57,6230.57,6230.57,278
2005/3/2,12:36:00,6231.60,6231.60,6231.60,6231.60,294
2005/3/2,12:37:00,6233.70,6233.70,6233.70,6233.70,248
2005/3/2,12:38:00,6232.69,6232.69,6232.69,6232.69,272
2005/3/2,12:39:00,6231.50,6231.50,6231.50,6231.50,286
2005/3/2,12:40:00,6231.00,6231.00,6231.00,6231.00,270
2005/3/2,12:41:00,6230.10,6230.10,6230.10,6230.10,290
2005/3/2,12:42:00,6229.79,6229.79,6229.79,6229.79,352
2005/3/2,12:43:00,6229.67,6229.67,6229.67,6229.67,231
2005/3/2,12:44:00,6229.17,6229.17,6229.17,6229.17,254
2005/3/2,12:45:00,6226.02,6226.02,6226.02,6226.02,331
2005/3/2,12:46:00,6225.16,6225.16,6225.16,6225.16,331
2005/3/2,12:47:00,6224.53,6224.53,6224.53,6224.53,306
2005/3/2,12:48:00,6221.97,6221.97,6221.97,6221.97,339
2005/3/2,12:49:00,6222.68,6222.68,6222.68,6222.68,399
2005/3/2,12:50:00,6222.36,6222.36,6222.36,6222.36,317
2005/3/2,12:51:00,6221.75,6221.75,6221.75,6221.75,335
2005/3/2,12:52:00,6221.86,6221.86,6221.86,6221.86,286
2005/3/2,12:53:00,6222.08,6222.08,6222.08,6222.08,228
2005/3/2,12:54:00,6224.23,6224.23,6224.23,6224.23,280
2005/3/2,12:55:00,6225.64,6225.64,6225.64,6225.64,243
2005/3/2,12:56:00,6226.71,6226.71,6226.71,6226.71,193
2005/3/2,12:57:00,6226.05,6226.05,6226.05,6226.05,273
2005/3/2,12:58:00,6227.75,6227.75,6227.75,6227.75,224
2005/3/2,12:59:00,6229.30,6229.30,6229.30,6229.30,193
2005/3/2,13:00:00,6229.54,6229.54,6229.54,6229.54,208
2005/3/2,13:01:00,6230.04,6230.04,6230.04,6230.04,268
2005/3/2,13:02:00,6230.57,6230.57,6230.57,6230.57,261
2005/3/2,13:03:00,6229.29,6229.29,6229.29,6229.29,228
2005/3/2,13:04:00,6229.25,6229.25,6229.25,6229.25,202
2005/3/2,13:05:00,6227.85,6227.85,6227.85,6227.85,264
2005/3/2,13:06:00,6228.63,6228.63,6228.63,6228.63,244
2005/3/2,13:07:00,6229.22,6229.22,6229.22,6229.22,255
2005/3/2,13:08:00,6229.46,6229.46,6229.46,6229.46,288
2005/3/2,13:09:00,6230.18,6230.18,6230.18,6230.18,349
2005/3/2,13:10:00,6229.85,6229.85,6229.85,6229.85,283
2005/3/2,13:11:00,6231.41,6231.41,6231.41,6231.41,322
2005/3/2,13:12:00,6230.14,6230.14,6230.14,6230.14,267
2005/3/2,13:13:00,6231.63,6231.63,6231.63,6231.63,312
2005/3/2,13:14:00,6228.91,6228.91,6228.91,6228.91,232
2005/3/2,13:15:00,6227.06,6227.06,6227.06,6227.06,362
2005/3/2,13:16:00,6226.43,6226.43,6226.43,6226.43,373
2005/3/2,13:17:00,6227.18,6227.18,6227.18,6227.18,451
2005/3/2,13:18:00,6224.24,6224.24,6224.24,6224.24,472
2005/3/2,13:19:00,6224.44,6224.44,6224.44,6224.44,436
2005/3/2,13:20:00,6219.93,6219.93,6219.93,6219.93,497
2005/3/2,13:21:00,6222.90,6222.90,6222.90,6222.90,526
2005/3/2,13:22:00,6221.77,6221.77,6221.77,6221.77,536
2005/3/2,13:23:00,6223.44,6223.44,6223.44,6223.44,521
2005/3/2,13:24:00,6223.07,6223.07,6223.07,6223.07,482
2005/3/2,13:25:00,6223.74,6223.74,6223.74,6223.74,508
2005/3/2,13:26:00,6223.72,6223.72,6223.72,6223.72,0
2005/3/2,13:27:00,6223.72,6223.72,6223.72,6223.72,0
2005/3/2,13:28:00,6223.72,6223.72,6223.72,6223.72,0
2005/3/2,13:29:00,6223.72,6223.72,6223.72,6223.72,0
2005/3/2,13:30:00,6225.25,6225.25,6225.25,6225.25,4677
2005/3/3,09:00:00,6225.25,6225.25,6225.25,6225.25,91
2005/3/3,09:01:00,6219.71,6219.71,6219.71,6219.71,1381
2005/3/3,09:02:00,6218.49,6218.49,6218.49,6218.49,444
2005/3/3,09:03:00,6216.03,6216.03,6216.03,6216.03,581
2005/3/3,09:04:00,6216.39,6216.39,6216.39,6216.39,610
2005/3/3,09:05:00,6217.16,6217.16,6217.16,6217.16,582
2005/3/3,09:06:00,6218.21,6218.21,6218.21,6218.21,576
2005/3/3,09:07:00,6214.96,6214.96,6214.96,6214.96,561
2005/3/3,09:08:00,6215.07,6215.07,6215.07,6215.07,521
2005/3/3,09:09:00,6212.30,6212.30,6212.30,6212.30,487
2005/3/3,09:10:00,6213.59,6213.59,6213.59,6213.59,496
2005/3/3,09:11:00,6213.17,6213.17,6213.17,6213.17,489
2005/3/3,09:12:00,6213.16,6213.16,6213.16,6213.16,514
2005/3/3,09:13:00,6213.45,6213.45,6213.45,6213.45,526
2005/3/3,09:14:00,6213.72,6213.72,6213.72,6213.72,423
2005/3/3,09:15:00,6212.71,6212.71,6212.71,6212.71,430
2005/3/3,09:16:00,6215.79,6215.79,6215.79,6215.79,443
2005/3/3,09:17:00,6215.83,6215.83,6215.83,6215.83,401
2005/3/3,09:18:00,6215.88,6215.88,6215.88,6215.88,420
2005/3/3,09:19:00,6215.48,6215.48,6215.48,6215.48,415
2005/3/3,09:20:00,6215.87,6215.87,6215.87,6215.87,424
2005/3/3,09:21:00,6215.89,6215.89,6215.89,6215.89,444
2005/3/3,09:22:00,6217.13,6217.13,6217.13,6217.13,463
2005/3/3,09:23:00,6217.80,6217.80,6217.80,6217.80,391
2005/3/3,09:24:00,6217.33,6217.33,6217.33,6217.33,377
2005/3/3,09:25:00,6216.63,6216.63,6216.63,6216.63,340
2005/3/3,09:26:00,6217.27,6217.27,6217.27,6217.27,487
2005/3/3,09:27:00,6216.35,6216.35,6216.35,6216.35,496
2005/3/3,09:28:00,6217.25,6217.25,6217.25,6217.25,495
2005/3/3,09:29:00,6213.66,6213.66,6213.66,6213.66,480
2005/3/3,09:30:00,6213.84,6213.84,6213.84,6213.84,516
2005/3/3,09:31:00,6208.72,6208.72,6208.72,6208.72,530
2005/3/3,09:32:00,6207.72,6207.72,6207.72,6207.72,485
2005/3/3,09:33:00,6205.17,6205.17,6205.17,6205.17,484
2005/3/3,09:34:00,6202.09,6202.09,6202.09,6202.09,552
2005/3/3,09:35:00,6200.40,6200.40,6200.40,6200.40,430
2005/3/3,09:36:00,6197.42,6197.42,6197.42,6197.42,482
2005/3/3,09:37:00,6195.05,6195.05,6195.05,6195.05,494
2005/3/3,09:38:00,6191.78,6191.78,6191.78,6191.78,466
2005/3/3,09:39:00,6189.95,6189.95,6189.95,6189.95,396
2005/3/3,09:40:00,6188.09,6188.09,6188.09,6188.09,430
2005/3/3,09:41:00,6186.66,6186.66,6186.66,6186.66,498
2005/3/3,09:42:00,6183.83,6183.83,6183.83,6183.83,464
2005/3/3,09:43:00,6181.49,6181.49,6181.49,6181.49,410
2005/3/3,09:44:00,6177.71,6177.71,6177.71,6177.71,625
2005/3/3,09:45:00,6174.99,6174.99,6174.99,6174.99,606
2005/3/3,09:46:00,6172.25,6172.25,6172.25,6172.25,539
2005/3/3,09:47:00,6167.84,6167.84,6167.84,6167.84,564
2005/3/3,09:48:00,6165.81,6165.81,6165.81,6165.81,565
2005/3/3,09:49:00,6164.15,6164.15,6164.15,6164.15,508
2005/3/3,09:50:00,6164.80,6164.80,6164.80,6164.80,471
2005/3/3,09:51:00,6168.38,6168.38,6168.38,6168.38,470
2005/3/3,09:52:00,6175.92,6175.92,6175.92,6175.92,527
2005/3/3,09:53:00,6176.74,6176.74,6176.74,6176.74,482
2005/3/3,09:54:00,6179.67,6179.67,6179.67,6179.67,386
2005/3/3,09:55:00,6180.91,6180.91,6180.91,6180.91,283
2005/3/3,09:56:00,6183.87,6183.87,6183.87,6183.87,357
2005/3/3,09:57:00,6184.53,6184.53,6184.53,6184.53,362
2005/3/3,09:58:00,6185.40,6185.40,6185.40,6185.40,350
2005/3/3,09:59:00,6186.31,6186.31,6186.31,6186.31,273
2005/3/3,10:00:00,6187.27,6187.27,6187.27,6187.27,262
2005/3/3,10:01:00,6185.82,6185.82,6185.82,6185.82,218
2005/3/3,10:02:00,6187.21,6187.21,6187.21,6187.21,232
2005/3/3,10:03:00,6185.50,6185.50,6185.50,6185.50,228
2005/3/3,10:04:00,6184.07,6184.07,6184.07,6184.07,208
2005/3/3,10:05:00,6184.25,6184.25,6184.25,6184.25,268
2005/3/3,10:06:00,6182.66,6182.66,6182.66,6182.66,223
2005/3/3,10:07:00,6180.89,6180.89,6180.89,6180.89,232
2005/3/3,10:08:00,6180.06,6180.06,6180.06,6180.06,251
2005/3/3,10:09:00,6178.72,6178.72,6178.72,6178.72,232
2005/3/3,10:10:00,6176.62,6176.62,6176.62,6176.62,193
2005/3/3,10:11:00,6176.47,6176.47,6176.47,6176.47,253
2005/3/3,10:12:00,6177.10,6177.10,6177.10,6177.10,209
2005/3/3,10:13:00,6175.99,6175.99,6175.99,6175.99,216
2005/3/3,10:14:00,6176.66,6176.66,6176.66,6176.66,193
2005/3/3,10:15:00,6175.93,6175.93,6175.93,6175.93,224
2005/3/3,10:16:00,6177.57,6177.57,6177.57,6177.57,217
2005/3/3,10:17:00,6177.90,6177.90,6177.90,6177.90,175
2005/3/3,10:18:00,6178.18,6178.18,6178.18,6178.18,184
2005/3/3,10:19:00,6178.67,6178.67,6178.67,6178.67,171
2005/3/3,10:20:00,6178.60,6178.60,6178.60,6178.60,166
2005/3/3,10:21:00,6179.41,6179.41,6179.41,6179.41,165
2005/3/3,10:22:00,6181.21,6181.21,6181.21,6181.21,174
2005/3/3,10:23:00,6178.93,6178.93,6178.93,6178.93,163
2005/3/3,10:24:00,6181.54,6181.54,6181.54,6181.54,175
2005/3/3,10:25:00,6182.15,6182.15,6182.15,6182.15,194
2005/3/3,10:26:00,6180.85,6180.85,6180.85,6180.85,202
2005/3/3,10:27:00,6181.40,6181.40,6181.40,6181.40,214
2005/3/3,10:28:00,6180.61,6180.61,6180.61,6180.61,266
2005/3/3,10:29:00,6180.49,6180.49,6180.49,6180.49,170
2005/3/3,10:30:00,6180.92,6180.92,6180.92,6180.92,203
2005/3/3,10:31:00,6180.60,6180.60,6180.60,6180.60,163
2005/3/3,10:32:00,6181.16,6181.16,6181.16,6181.16,168
2005/3/3,10:33:00,6179.15,6179.15,6179.15,6179.15,172
2005/3/3,10:34:00,6179.82,6179.82,6179.82,6179.82,197
2005/3/3,10:35:00,6179.41,6179.41,6179.41,6179.41,177
2005/3/3,10:36:00,6178.97,6178.97,6178.97,6178.97,239
2005/3/3,10:37:00,6180.50,6180.50,6180.50,6180.50,189
2005/3/3,10:38:00,6179.24,6179.24,6179.24,6179.24,181
2005/3/3,10:39:00,6178.66,6178.66,6178.66,6178.66,171
2005/3/3,10:40:00,6179.50,6179.50,6179.50,6179.50,172
2005/3/3,10:41:00,6179.46,6179.46,6179.46,6179.46,180
2005/3/3,10:42:00,6179.29,6179.29,6179.29,6179.29,159
2005/3/3,10:43:00,6179.30,6179.30,6179.30,6179.30,158
2005/3/3,10:44:00,6180.43,6180.43,6180.43,6180.43,149
2005/3/3,10:45:00,6180.65,6180.65,6180.65,6180.65,158
2005/3/3,10:46:00,6180.68,6180.68,6180.68,6180.68,186
2005/3/3,10:47:00,6181.83,6181.83,6181.83,6181.83,122
2005/3/3,10:48:00,6182.03,6182.03,6182.03,6182.03,173
2005/3/3,10:49:00,6183.14,6183.14,6183.14,6183.14,172
2005/3/3,10:50:00,6182.65,6182.65,6182.65,6182.65,147
2005/3/3,10:51:00,6183.10,6183.10,6183.10,6183.10,161
2005/3/3,10:52:00,6181.85,6181.85,6181.85,6181.85,156
2005/3/3,10:53:00,6183.87,6183.87,6183.87,6183.87,138
2005/3/3,10:54:00,6184.29,6184.29,6184.29,6184.29,152
2005/3/3,10:55:00,6183.07,6183.07,6183.07,6183.07,183
2005/3/3,10:56:00,6182.24,6182.24,6182.24,6182.24,177
2005/3/3,10:57:00,6182.00,6182.00,6182.00,6182.00,139
2005/3/3,10:58:00,6183.42,6183.42,6183.42,6183.42,134
2005/3/3,10:59:00,6183.99,6183.99,6183.99,6183.99,120
2005/3/3,11:00:00,6184.38,6184.38,6184.38,6184.38,159
2005/3/3,11:01:00,6181.97,6181.97,6181.97,6181.97,206
2005/3/3,11:02:00,6182.10,6182.10,6182.10,6182.10,144
2005/3/3,11:03:00,6180.90,6180.90,6180.90,6180.90,142
2005/3/3,11:04:00,6181.29,6181.29,6181.29,6181.29,131
2005/3/3,11:05:00,6179.72,6179.72,6179.72,6179.72,124
2005/3/3,11:06:00,6182.11,6182.11,6182.11,6182.11,230
2005/3/3,11:07:00,6180.06,6180.06,6180.06,6180.06,163
2005/3/3,11:08:00,6179.49,6179.49,6179.49,6179.49,170
2005/3/3,11:09:00,6180.05,6180.05,6180.05,6180.05,193
2005/3/3,11:10:00,6179.90,6179.90,6179.90,6179.90,151
2005/3/3,11:11:00,6179.74,6179.74,6179.74,6179.74,167
2005/3/3,11:12:00,6179.74,6179.74,6179.74,6179.74,166
2005/3/3,11:13:00,6179.47,6179.47,6179.47,6179.47,164
2005/3/3,11:14:00,6179.09,6179.09,6179.09,6179.09,172
2005/3/3,11:15:00,6179.68,6179.68,6179.68,6179.68,198
2005/3/3,11:16:00,6178.51,6178.51,6178.51,6178.51,192
2005/3/3,11:17:00,6177.86,6177.86,6177.86,6177.86,241
2005/3/3,11:18:00,6176.35,6176.35,6176.35,6176.35,212
2005/3/3,11:19:00,6176.03,6176.03,6176.03,6176.03,357
2005/3/3,11:20:00,6172.72,6172.72,6172.72,6172.72,211
2005/3/3,11:21:00,6174.29,6174.29,6174.29,6174.29,247
2005/3/3,11:22:00,6172.24,6172.24,6172.24,6172.24,283
2005/3/3,11:23:00,6171.75,6171.75,6171.75,6171.75,184
2005/3/3,11:24:00,6171.46,6171.46,6171.46,6171.46,261
2005/3/3,11:25:00,6168.86,6168.86,6168.86,6168.86,386
2005/3/3,11:26:00,6169.10,6169.10,6169.10,6169.10,312
2005/3/3,11:27:00,6168.78,6168.78,6168.78,6168.78,190
2005/3/3,11:28:00,6166.69,6166.69,6166.69,6166.69,202
2005/3/3,11:29:00,6166.77,6166.77,6166.77,6166.77,241
2005/3/3,11:30:00,6166.31,6166.31,6166.31,6166.31,239
2005/3/3,11:31:00,6166.32,6166.32,6166.32,6166.32,193
2005/3/3,11:32:00,6165.71,6165.71,6165.71,6165.71,201
2005/3/3,11:33:00,6166.19,6166.19,6166.19,6166.19,211
2005/3/3,11:34:00,6165.72,6165.72,6165.72,6165.72,187
2005/3/3,11:35:00,6166.48,6166.48,6166.48,6166.48,192
2005/3/3,11:36:00,6166.16,6166.16,6166.16,6166.16,196
2005/3/3,11:37:00,6169.57,6169.57,6169.57,6169.57,198
2005/3/3,11:38:00,6172.82,6172.82,6172.82,6172.82,205
2005/3/3,11:39:00,6175.75,6175.75,6175.75,6175.75,253
2005/3/3,11:40:00,6179.65,6179.65,6179.65,6179.65,334
2005/3/3,11:41:00,6180.91,6180.91,6180.91,6180.91,222
2005/3/3,11:42:00,6180.97,6180.97,6180.97,6180.97,242
2005/3/3,11:43:00,6181.33,6181.33,6181.33,6181.33,216
2005/3/3,11:44:00,6180.81,6180.81,6180.81,6180.81,230
2005/3/3,11:45:00,6182.94,6182.94,6182.94,6182.94,224
2005/3/3,11:46:00,6183.07,6183.07,6183.07,6183.07,227
2005/3/3,11:47:00,6183.32,6183.32,6183.32,6183.32,223
2005/3/3,11:48:00,6183.47,6183.47,6183.47,6183.47,230
2005/3/3,11:49:00,6184.71,6184.71,6184.71,6184.71,187
2005/3/3,11:50:00,6186.43,6186.43,6186.43,6186.43,222
2005/3/3,11:51:00,6185.06,6185.06,6185.06,6185.06,164
2005/3/3,11:52:00,6185.58,6185.58,6185.58,6185.58,197
2005/3/3,11:53:00,6186.95,6186.95,6186.95,6186.95,188
2005/3/3,11:54:00,6187.67,6187.67,6187.67,6187.67,178
2005/3/3,11:55:00,6188.43,6188.43,6188.43,6188.43,192
2005/3/3,11:56:00,6188.84,6188.84,6188.84,6188.84,177
2005/3/3,11:57:00,6188.34,6188.34,6188.34,6188.34,248
2005/3/3,11:58:00,6190.29,6190.29,6190.29,6190.29,215
2005/3/3,11:59:00,6187.56,6187.56,6187.56,6187.56,216
2005/3/3,12:00:00,6189.20,6189.20,6189.20,6189.20,172
2005/3/3,12:01:00,6189.24,6189.24,6189.24,6189.24,183
2005/3/3,12:02:00,6189.51,6189.51,6189.51,6189.51,145
2005/3/3,12:03:00,6189.76,6189.76,6189.76,6189.76,130
2005/3/3,12:04:00,6189.57,6189.57,6189.57,6189.57,131
2005/3/3,12:05:00,6188.96,6188.96,6188.96,6188.96,124
2005/3/3,12:06:00,6187.14,6187.14,6187.14,6187.14,152
2005/3/3,12:07:00,6188.17,6188.17,6188.17,6188.17,135
2005/3/3,12:08:00,6187.94,6187.94,6187.94,6187.94,156
2005/3/3,12:09:00,6188.05,6188.05,6188.05,6188.05,147
2005/3/3,12:10:00,6186.13,6186.13,6186.13,6186.13,117
2005/3/3,12:11:00,6187.93,6187.93,6187.93,6187.93,167
2005/3/3,12:12:00,6187.23,6187.23,6187.23,6187.23,141
2005/3/3,12:13:00,6188.89,6188.89,6188.89,6188.89,168
2005/3/3,12:14:00,6188.07,6188.07,6188.07,6188.07,201
2005/3/3,12:15:00,6187.45,6187.45,6187.45,6187.45,244
2005/3/3,12:16:00,6188.24,6188.24,6188.24,6188.24,150
2005/3/3,12:17:00,6187.04,6187.04,6187.04,6187.04,180
2005/3/3,12:18:00,6188.88,6188.88,6188.88,6188.88,200
2005/3/3,12:19:00,6189.46,6189.46,6189.46,6189.46,122
2005/3/3,12:20:00,6187.23,6187.23,6187.23,6187.23,167
2005/3/3,12:21:00,6188.61,6188.61,6188.61,6188.61,144
2005/3/3,12:22:00,6189.04,6189.04,6189.04,6189.04,157
2005/3/3,12:23:00,6188.77,6188.77,6188.77,6188.77,173
2005/3/3,12:24:00,6188.10,6188.10,6188.10,6188.10,190
2005/3/3,12:25:00,6188.45,6188.45,6188.45,6188.45,193
2005/3/3,12:26:00,6188.28,6188.28,6188.28,6188.28,176
2005/3/3,12:27:00,6188.67,6188.67,6188.67,6188.67,217
2005/3/3,12:28:00,6189.03,6189.03,6189.03,6189.03,180
2005/3/3,12:29:00,6189.36,6189.36,6189.36,6189.36,159
2005/3/3,12:30:00,6189.88,6189.88,6189.88,6189.88,182
2005/3/3,12:31:00,6190.92,6190.92,6190.92,6190.92,196
2005/3/3,12:32:00,6189.81,6189.81,6189.81,6189.81,171
2005/3/3,12:33:00,6190.61,6190.61,6190.61,6190.61,299
2005/3/3,12:34:00,6190.70,6190.70,6190.70,6190.70,215
2005/3/3,12:35:00,6191.64,6191.64,6191.64,6191.64,199
2005/3/3,12:36:00,6193.01,6193.01,6193.01,6193.01,200
2005/3/3,12:37:00,6194.26,6194.26,6194.26,6194.26,199
2005/3/3,12:38:00,6193.89,6193.89,6193.89,6193.89,273
2005/3/3,12:39:00,6198.41,6198.41,6198.41,6198.41,292
2005/3/3,12:40:00,6201.24,6201.24,6201.24,6201.24,374
2005/3/3,12:41:00,6202.68,6202.68,6202.68,6202.68,376
2005/3/3,12:42:00,6202.21,6202.21,6202.21,6202.21,344
2005/3/3,12:43:00,6202.06,6202.06,6202.06,6202.06,293
2005/3/3,12:44:00,6203.41,6203.41,6203.41,6203.41,295
2005/3/3,12:45:00,6201.01,6201.01,6201.01,6201.01,247
2005/3/3,12:46:00,6202.69,6202.69,6202.69,6202.69,264
2005/3/3,12:47:00,6201.03,6201.03,6201.03,6201.03,242
2005/3/3,12:48:00,6203.43,6203.43,6203.43,6203.43,236
2005/3/3,12:49:00,6203.64,6203.64,6203.64,6203.64,246
2005/3/3,12:50:00,6206.49,6206.49,6206.49,6206.49,300
2005/3/3,12:51:00,6204.11,6204.11,6204.11,6204.11,218
2005/3/3,12:52:00,6205.24,6205.24,6205.24,6205.24,223
2005/3/3,12:53:00,6204.04,6204.04,6204.04,6204.04,193
2005/3/3,12:54:00,6204.53,6204.53,6204.53,6204.53,207
2005/3/3,12:55:00,6204.69,6204.69,6204.69,6204.69,261
2005/3/3,12:56:00,6205.65,6205.65,6205.65,6205.65,262
2005/3/3,12:57:00,6206.03,6206.03,6206.03,6206.03,278
2005/3/3,12:58:00,6208.08,6208.08,6208.08,6208.08,290
2005/3/3,12:59:00,6206.25,6206.25,6206.25,6206.25,241
2005/3/3,13:00:00,6207.58,6207.58,6207.58,6207.58,336
2005/3/3,13:01:00,6207.67,6207.67,6207.67,6207.67,239
2005/3/3,13:02:00,6205.47,6205.47,6205.47,6205.47,219
2005/3/3,13:03:00,6205.00,6205.00,6205.00,6205.00,292
2005/3/3,13:04:00,6206.34,6206.34,6206.34,6206.34,281
2005/3/3,13:05:00,6205.67,6205.67,6205.67,6205.67,230
2005/3/3,13:06:00,6203.91,6203.91,6203.91,6203.91,286
2005/3/3,13:07:00,6202.78,6202.78,6202.78,6202.78,305
2005/3/3,13:08:00,6202.97,6202.97,6202.97,6202.97,268
2005/3/3,13:09:00,6203.31,6203.31,6203.31,6203.31,260
2005/3/3,13:10:00,6203.26,6203.26,6203.26,6203.26,266
2005/3/3,13:11:00,6202.23,6202.23,6202.23,6202.23,324
2005/3/3,13:12:00,6203.18,6203.18,6203.18,6203.18,222
2005/3/3,13:13:00,6202.29,6202.29,6202.29,6202.29,283
2005/3/3,13:14:00,6206.97,6206.97,6206.97,6206.97,348
2005/3/3,13:15:00,6207.49,6207.49,6207.49,6207.49,312
2005/3/3,13:16:00,6208.69,6208.69,6208.69,6208.69,245
2005/3/3,13:17:00,6209.58,6209.58,6209.58,6209.58,299
2005/3/3,13:18:00,6208.82,6208.82,6208.82,6208.82,305
2005/3/3,13:19:00,6208.95,6208.95,6208.95,6208.95,324
2005/3/3,13:20:00,6209.99,6209.99,6209.99,6209.99,320
2005/3/3,13:21:00,6212.75,6212.75,6212.75,6212.75,387
2005/3/3,13:22:00,6212.32,6212.32,6212.32,6212.32,329
2005/3/3,13:23:00,6210.74,6210.74,6210.74,6210.74,526
2005/3/3,13:24:00,6210.47,6210.47,6210.47,6210.47,479
2005/3/3,13:25:00,6209.98,6209.98,6209.98,6209.98,515
2005/3/3,13:26:00,6209.98,6209.98,6209.98,6209.98,0
2005/3/3,13:27:00,6209.98,6209.98,6209.98,6209.98,0
2005/3/3,13:28:00,6209.98,6209.98,6209.98,6209.98,0
2005/3/3,13:29:00,6209.98,6209.98,6209.98,6209.98,0
2005/3/3,13:30:00,6202.38,6202.38,6202.38,6202.38,5027
2005/3/4,09:00:00,6202.38,6202.38,6202.38,6202.38,143
2005/3/4,09:01:00,6191.42,6191.42,6191.42,6191.42,1627
2005/3/4,09:02:00,6193.65,6193.65,6193.65,6193.65,494
2005/3/4,09:03:00,6195.27,6195.27,6195.27,6195.27,497
2005/3/4,09:04:00,6198.75,6198.75,6198.75,6198.75,496
2005/3/4,09:05:00,6200.92,6200.92,6200.92,6200.92,585
2005/3/4,09:06:00,6202.29,6202.29,6202.29,6202.29,588
2005/3/4,09:07:00,6204.37,6204.37,6204.37,6204.37,622
2005/3/4,09:08:00,6204.83,6204.83,6204.83,6204.83,558
2005/3/4,09:09:00,6207.16,6207.16,6207.16,6207.16,609
2005/3/4,09:10:00,6207.30,6207.30,6207.30,6207.30,581
2005/3/4,09:11:00,6208.38,6208.38,6208.38,6208.38,583
2005/3/4,09:12:00,6209.50,6209.50,6209.50,6209.50,489
2005/3/4,09:13:00,6209.90,6209.90,6209.90,6209.90,500
2005/3/4,09:14:00,6209.92,6209.92,6209.92,6209.92,536
2005/3/4,09:15:00,6209.67,6209.67,6209.67,6209.67,590
2005/3/4,09:16:00,6207.15,6207.15,6207.15,6207.15,529
2005/3/4,09:17:00,6207.52,6207.52,6207.52,6207.52,497
2005/3/4,09:18:00,6207.35,6207.35,6207.35,6207.35,511
2005/3/4,09:19:00,6206.37,6206.37,6206.37,6206.37,429
2005/3/4,09:20:00,6207.34,6207.34,6207.34,6207.34,370
2005/3/4,09:21:00,6206.49,6206.49,6206.49,6206.49,367
2005/3/4,09:22:00,6205.54,6205.54,6205.54,6205.54,320
2005/3/4,09:23:00,6203.35,6203.35,6203.35,6203.35,340
2005/3/4,09:24:00,6202.60,6202.60,6202.60,6202.60,312
2005/3/4,09:25:00,6202.73,6202.73,6202.73,6202.73,378
2005/3/4,09:26:00,6201.74,6201.74,6201.74,6201.74,409
2005/3/4,09:27:00,6201.83,6201.83,6201.83,6201.83,470
2005/3/4,09:28:00,6200.55,6200.55,6200.55,6200.55,372
2005/3/4,09:29:00,6198.34,6198.34,6198.34,6198.34,380
2005/3/4,09:30:00,6197.52,6197.52,6197.52,6197.52,343
2005/3/4,09:31:00,6196.29,6196.29,6196.29,6196.29,399
2005/3/4,09:32:00,6192.75,6192.75,6192.75,6192.75,332
2005/3/4,09:33:00,6192.74,6192.74,6192.74,6192.74,320
2005/3/4,09:34:00,6190.43,6190.43,6190.43,6190.43,400
2005/3/4,09:35:00,6187.61,6187.61,6187.61,6187.61,368
2005/3/4,09:36:00,6187.95,6187.95,6187.95,6187.95,368
2005/3/4,09:37:00,6185.93,6185.93,6185.93,6185.93,354
2005/3/4,09:38:00,6184.67,6184.67,6184.67,6184.67,401
2005/3/4,09:39:00,6183.76,6183.76,6183.76,6183.76,431
2005/3/4,09:40:00,6182.24,6182.24,6182.24,6182.24,313
2005/3/4,09:41:00,6182.26,6182.26,6182.26,6182.26,349
2005/3/4,09:42:00,6180.83,6180.83,6180.83,6180.83,360
2005/3/4,09:43:00,6179.61,6179.61,6179.61,6179.61,309
2005/3/4,09:44:00,6178.26,6178.26,6178.26,6178.26,305
2005/3/4,09:45:00,6178.92,6178.92,6178.92,6178.92,326
2005/3/4,09:46:00,6179.27,6179.27,6179.27,6179.27,234
2005/3/4,09:47:00,6181.59,6181.59,6181.59,6181.59,283
2005/3/4,09:48:00,6180.69,6180.69,6180.69,6180.69,279
2005/3/4,09:49:00,6182.11,6182.11,6182.11,6182.11,301
2005/3/4,09:50:00,6183.74,6183.74,6183.74,6183.74,345
2005/3/4,09:51:00,6185.28,6185.28,6185.28,6185.28,268
2005/3/4,09:52:00,6185.78,6185.78,6185.78,6185.78,263
2005/3/4,09:53:00,6187.53,6187.53,6187.53,6187.53,263
2005/3/4,09:54:00,6188.19,6188.19,6188.19,6188.19,350
2005/3/4,09:55:00,6190.87,6190.87,6190.87,6190.87,287
2005/3/4,09:56:00,6193.09,6193.09,6193.09,6193.09,299
2005/3/4,09:57:00,6193.36,6193.36,6193.36,6193.36,265
2005/3/4,09:58:00,6192.08,6192.08,6192.08,6192.08,273
2005/3/4,09:59:00,6194.63,6194.63,6194.63,6194.63,285
2005/3/4,10:00:00,6194.07,6194.07,6194.07,6194.07,280
2005/3/4,10:01:00,6195.40,6195.40,6195.40,6195.40,320
2005/3/4,10:02:00,6195.47,6195.47,6195.47,6195.47,257
2005/3/4,10:03:00,6194.86,6194.86,6194.86,6194.86,256
2005/3/4,10:04:00,6194.10,6194.10,6194.10,6194.10,300
2005/3/4,10:05:00,6193.60,6193.60,6193.60,6193.60,261
2005/3/4,10:06:00,6193.57,6193.57,6193.57,6193.57,282
2005/3/4,10:07:00,6193.78,6193.78,6193.78,6193.78,258
2005/3/4,10:08:00,6192.95,6192.95,6192.95,6192.95,226
2005/3/4,10:09:00,6191.76,6191.76,6191.76,6191.76,258
2005/3/4,10:10:00,6193.73,6193.73,6193.73,6193.73,207
2005/3/4,10:11:00,6192.85,6192.85,6192.85,6192.85,202
2005/3/4,10:12:00,6192.64,6192.64,6192.64,6192.64,221
2005/3/4,10:13:00,6193.04,6193.04,6193.04,6193.04,211
2005/3/4,10:14:00,6192.58,6192.58,6192.58,6192.58,267
2005/3/4,10:15:00,6194.02,6194.02,6194.02,6194.02,230
2005/3/4,10:16:00,6194.38,6194.38,6194.38,6194.38,259
2005/3/4,10:17:00,6193.01,6193.01,6193.01,6193.01,306
2005/3/4,10:18:00,6192.88,6192.88,6192.88,6192.88,290
2005/3/4,10:19:00,6193.67,6193.67,6193.67,6193.67,247
2005/3/4,10:20:00,6195.30,6195.30,6195.30,6195.30,273
2005/3/4,10:21:00,6196.09,6196.09,6196.09,6196.09,228
2005/3/4,10:22:00,6195.05,6195.05,6195.05,6195.05,245
2005/3/4,10:23:00,6196.57,6196.57,6196.57,6196.57,233
2005/3/4,10:24:00,6196.51,6196.51,6196.51,6196.51,232
2005/3/4,10:25:00,6198.07,6198.07,6198.07,6198.07,253
2005/3/4,10:26:00,6198.24,6198.24,6198.24,6198.24,294
2005/3/4,10:27:00,6199.37,6199.37,6199.37,6199.37,293
2005/3/4,10:28:00,6201.66,6201.66,6201.66,6201.66,263
2005/3/4,10:29:00,6201.45,6201.45,6201.45,6201.45,327
2005/3/4,10:30:00,6202.80,6202.80,6202.80,6202.80,491
2005/3/4,10:31:00,6205.54,6205.54,6205.54,6205.54,453
2005/3/4,10:32:00,6206.79,6206.79,6206.79,6206.79,428
2005/3/4,10:33:00,6209.96,6209.96,6209.96,6209.96,428
2005/3/4,10:34:00,6211.47,6211.47,6211.47,6211.47,410
2005/3/4,10:35:00,6211.83,6211.83,6211.83,6211.83,392
2005/3/4,10:36:00,6212.87,6212.87,6212.87,6212.87,393
2005/3/4,10:37:00,6211.92,6211.92,6211.92,6211.92,403
2005/3/4,10:38:00,6213.88,6213.88,6213.88,6213.88,443
2005/3/4,10:39:00,6213.93,6213.93,6213.93,6213.93,381
2005/3/4,10:40:00,6213.74,6213.74,6213.74,6213.74,350
2005/3/4,10:41:00,6215.09,6215.09,6215.09,6215.09,311
2005/3/4,10:42:00,6212.51,6212.51,6212.51,6212.51,240
2005/3/4,10:43:00,6213.75,6213.75,6213.75,6213.75,262
2005/3/4,10:44:00,6214.02,6214.02,6214.02,6214.02,235
2005/3/4,10:45:00,6213.96,6213.96,6213.96,6213.96,279
2005/3/4,10:46:00,6213.71,6213.71,6213.71,6213.71,252
2005/3/4,10:47:00,6211.57,6211.57,6211.57,6211.57,214
2005/3/4,10:48:00,6209.82,6209.82,6209.82,6209.82,243
2005/3/4,10:49:00,6209.06,6209.06,6209.06,6209.06,239
2005/3/4,10:50:00,6207.61,6207.61,6207.61,6207.61,285
2005/3/4,10:51:00,6207.40,6207.40,6207.40,6207.40,255
2005/3/4,10:52:00,6205.94,6205.94,6205.94,6205.94,275
2005/3/4,10:53:00,6204.41,6204.41,6204.41,6204.41,192
2005/3/4,10:54:00,6205.14,6205.14,6205.14,6205.14,157
2005/3/4,10:55:00,6204.74,6204.74,6204.74,6204.74,203
2005/3/4,10:56:00,6205.42,6205.42,6205.42,6205.42,188
2005/3/4,10:57:00,6202.91,6202.91,6202.91,6202.91,180
2005/3/4,10:58:00,6205.44,6205.44,6205.44,6205.44,168
2005/3/4,10:59:00,6203.32,6203.32,6203.32,6203.32,196
2005/3/4,11:00:00,6202.24,6202.24,6202.24,6202.24,171
2005/3/4,11:01:00,6204.19,6204.19,6204.19,6204.19,185
2005/3/4,11:02:00,6203.27,6203.27,6203.27,6203.27,242
2005/3/4,11:03:00,6203.64,6203.64,6203.64,6203.64,185
2005/3/4,11:04:00,6203.27,6203.27,6203.27,6203.27,195
2005/3/4,11:05:00,6204.55,6204.55,6204.55,6204.55,285
2005/3/4,11:06:00,6203.58,6203.58,6203.58,6203.58,282
2005/3/4,11:07:00,6203.19,6203.19,6203.19,6203.19,277
2005/3/4,11:08:00,6204.07,6204.07,6204.07,6204.07,204
2005/3/4,11:09:00,6204.51,6204.51,6204.51,6204.51,206
2005/3/4,11:10:00,6204.04,6204.04,6204.04,6204.04,207
2005/3/4,11:11:00,6205.25,6205.25,6205.25,6205.25,206
2005/3/4,11:12:00,6205.52,6205.52,6205.52,6205.52,323
2005/3/4,11:13:00,6206.64,6206.64,6206.64,6206.64,325
2005/3/4,11:14:00,6207.11,6207.11,6207.11,6207.11,303
2005/3/4,11:15:00,6207.76,6207.76,6207.76,6207.76,221
2005/3/4,11:16:00,6209.16,6209.16,6209.16,6209.16,221
2005/3/4,11:17:00,6209.76,6209.76,6209.76,6209.76,209
2005/3/4,11:18:00,6208.45,6208.45,6208.45,6208.45,202
2005/3/4,11:19:00,6210.63,6210.63,6210.63,6210.63,301
2005/3/4,11:20:00,6211.49,6211.49,6211.49,6211.49,209
2005/3/4,11:21:00,6210.06,6210.06,6210.06,6210.06,307
2005/3/4,11:22:00,6210.32,6210.32,6210.32,6210.32,284
2005/3/4,11:23:00,6213.27,6213.27,6213.27,6213.27,331
2005/3/4,11:24:00,6212.30,6212.30,6212.30,6212.30,346
2005/3/4,11:25:00,6215.94,6215.94,6215.94,6215.94,341
2005/3/4,11:26:00,6216.07,6216.07,6216.07,6216.07,289
2005/3/4,11:27:00,6216.29,6216.29,6216.29,6216.29,333
2005/3/4,11:28:00,6215.69,6215.69,6215.69,6215.69,350
2005/3/4,11:29:00,6218.24,6218.24,6218.24,6218.24,322
2005/3/4,11:30:00,6218.52,6218.52,6218.52,6218.52,309
2005/3/4,11:31:00,6218.00,6218.00,6218.00,6218.00,301
2005/3/4,11:32:00,6216.39,6216.39,6216.39,6216.39,310
2005/3/4,11:33:00,6216.97,6216.97,6216.97,6216.97,361
2005/3/4,11:34:00,6217.58,6217.58,6217.58,6217.58,266
2005/3/4,11:35:00,6217.87,6217.87,6217.87,6217.87,243
2005/3/4,11:36:00,6219.07,6219.07,6219.07,6219.07,283
2005/3/4,11:37:00,6216.35,6216.35,6216.35,6216.35,204
2005/3/4,11:38:00,6216.23,6216.23,6216.23,6216.23,288
2005/3/4,11:39:00,6215.46,6215.46,6215.46,6215.46,236
2005/3/4,11:40:00,6215.49,6215.49,6215.49,6215.49,258
2005/3/4,11:41:00,6214.71,6214.71,6214.71,6214.71,226
2005/3/4,11:42:00,6215.01,6215.01,6215.01,6215.01,236
2005/3/4,11:43:00,6213.90,6213.90,6213.90,6213.90,212
2005/3/4,11:44:00,6212.75,6212.75,6212.75,6212.75,256
2005/3/4,11:45:00,6212.90,6212.90,6212.90,6212.90,224
2005/3/4,11:46:00,6210.88,6210.88,6210.88,6210.88,211
2005/3/4,11:47:00,6212.04,6212.04,6212.04,6212.04,228
2005/3/4,11:48:00,6210.21,6210.21,6210.21,6210.21,316
2005/3/4,11:49:00,6209.59,6209.59,6209.59,6209.59,232
2005/3/4,11:50:00,6208.34,6208.34,6208.34,6208.34,197
2005/3/4,11:51:00,6208.88,6208.88,6208.88,6208.88,249
2005/3/4,11:52:00,6208.26,6208.26,6208.26,6208.26,213
2005/3/4,11:53:00,6207.11,6207.11,6207.11,6207.11,195
2005/3/4,11:54:00,6208.64,6208.64,6208.64,6208.64,212
2005/3/4,11:55:00,6206.83,6206.83,6206.83,6206.83,191
2005/3/4,11:56:00,6209.75,6209.75,6209.75,6209.75,178
2005/3/4,11:57:00,6208.83,6208.83,6208.83,6208.83,262
2005/3/4,11:58:00,6208.89,6208.89,6208.89,6208.89,199
2005/3/4,11:59:00,6207.35,6207.35,6207.35,6207.35,166
2005/3/4,12:00:00,6207.80,6207.80,6207.80,6207.80,239
2005/3/4,12:01:00,6207.45,6207.45,6207.45,6207.45,189
2005/3/4,12:02:00,6204.95,6204.95,6204.95,6204.95,189
2005/3/4,12:03:00,6205.91,6205.91,6205.91,6205.91,210
2005/3/4,12:04:00,6205.08,6205.08,6205.08,6205.08,234
2005/3/4,12:05:00,6205.68,6205.68,6205.68,6205.68,186
2005/3/4,12:06:00,6205.68,6205.68,6205.68,6205.68,244
2005/3/4,12:07:00,6205.65,6205.65,6205.65,6205.65,225
2005/3/4,12:08:00,6204.90,6204.90,6204.90,6204.90,228
2005/3/4,12:09:00,6204.87,6204.87,6204.87,6204.87,246
2005/3/4,12:10:00,6204.45,6204.45,6204.45,6204.45,239
2005/3/4,12:11:00,6206.67,6206.67,6206.67,6206.67,187
2005/3/4,12:12:00,6204.43,6204.43,6204.43,6204.43,172
2005/3/4,12:13:00,6204.05,6204.05,6204.05,6204.05,156
2005/3/4,12:14:00,6202.94,6202.94,6202.94,6202.94,159
2005/3/4,12:15:00,6203.64,6203.64,6203.64,6203.64,158
2005/3/4,12:16:00,6203.93,6203.93,6203.93,6203.93,247
2005/3/4,12:17:00,6203.07,6203.07,6203.07,6203.07,169
2005/3/4,12:18:00,6203.36,6203.36,6203.36,6203.36,178
2005/3/4,12:19:00,6202.51,6202.51,6202.51,6202.51,200
2005/3/4,12:20:00,6202.68,6202.68,6202.68,6202.68,156
2005/3/4,12:21:00,6201.33,6201.33,6201.33,6201.33,239
2005/3/4,12:22:00,6201.55,6201.55,6201.55,6201.55,166
2005/3/4,12:23:00,6200.32,6200.32,6200.32,6200.32,206
2005/3/4,12:24:00,6200.49,6200.49,6200.49,6200.49,203
2005/3/4,12:25:00,6199.45,6199.45,6199.45,6199.45,200
2005/3/4,12:26:00,6199.06,6199.06,6199.06,6199.06,238
2005/3/4,12:27:00,6198.97,6198.97,6198.97,6198.97,245
2005/3/4,12:28:00,6197.88,6197.88,6197.88,6197.88,244
2005/3/4,12:29:00,6197.64,6197.64,6197.64,6197.64,245
2005/3/4,12:30:00,6196.39,6196.39,6196.39,6196.39,295
2005/3/4,12:31:00,6195.23,6195.23,6195.23,6195.23,200
2005/3/4,12:32:00,6195.50,6195.50,6195.50,6195.50,197
2005/3/4,12:33:00,6196.92,6196.92,6196.92,6196.92,250
2005/3/4,12:34:00,6196.07,6196.07,6196.07,6196.07,230
2005/3/4,12:35:00,6196.67,6196.67,6196.67,6196.67,202
2005/3/4,12:36:00,6197.39,6197.39,6197.39,6197.39,199
2005/3/4,12:37:00,6197.28,6197.28,6197.28,6197.28,158
2005/3/4,12:38:00,6195.95,6195.95,6195.95,6195.95,155
2005/3/4,12:39:00,6196.39,6196.39,6196.39,6196.39,239
2005/3/4,12:40:00,6196.00,6196.00,6196.00,6196.00,142
2005/3/4,12:41:00,6197.65,6197.65,6197.65,6197.65,164
2005/3/4,12:42:00,6198.55,6198.55,6198.55,6198.55,149
2005/3/4,12:43:00,6197.40,6197.40,6197.40,6197.40,146
2005/3/4,12:44:00,6196.62,6196.62,6196.62,6196.62,128
2005/3/4,12:45:00,6196.58,6196.58,6196.58,6196.58,146
2005/3/4,12:46:00,6195.89,6195.89,6195.89,6195.89,150
2005/3/4,12:47:00,6195.36,6195.36,6195.36,6195.36,234
2005/3/4,12:48:00,6194.65,6194.65,6194.65,6194.65,207
2005/3/4,12:49:00,6195.38,6195.38,6195.38,6195.38,250
2005/3/4,12:50:00,6195.62,6195.62,6195.62,6195.62,166
2005/3/4,12:51:00,6193.90,6193.90,6193.90,6193.90,204
2005/3/4,12:52:00,6195.05,6195.05,6195.05,6195.05,177
2005/3/4,12:53:00,6193.99,6193.99,6193.99,6193.99,184
2005/3/4,12:54:00,6195.19,6195.19,6195.19,6195.19,200
2005/3/4,12:55:00,6194.75,6194.75,6194.75,6194.75,201
2005/3/4,12:56:00,6195.66,6195.66,6195.66,6195.66,214
2005/3/4,12:57:00,6195.42,6195.42,6195.42,6195.42,273
2005/3/4,12:58:00,6196.48,6196.48,6196.48,6196.48,195
2005/3/4,12:59:00,6196.16,6196.16,6196.16,6196.16,198
2005/3/4,13:00:00,6197.15,6197.15,6197.15,6197.15,185
2005/3/4,13:01:00,6197.78,6197.78,6197.78,6197.78,175
2005/3/4,13:02:00,6197.88,6197.88,6197.88,6197.88,220
2005/3/4,13:03:00,6195.54,6195.54,6195.54,6195.54,211
2005/3/4,13:04:00,6198.18,6198.18,6198.18,6198.18,242
2005/3/4,13:05:00,6196.69,6196.69,6196.69,6196.69,225
2005/3/4,13:06:00,6197.41,6197.41,6197.41,6197.41,219
2005/3/4,13:07:00,6197.74,6197.74,6197.74,6197.74,204
2005/3/4,13:08:00,6197.39,6197.39,6197.39,6197.39,227
2005/3/4,13:09:00,6196.89,6196.89,6196.89,6196.89,251
2005/3/4,13:10:00,6196.11,6196.11,6196.11,6196.11,350
2005/3/4,13:11:00,6195.69,6195.69,6195.69,6195.69,356
2005/3/4,13:12:00,6194.73,6194.73,6194.73,6194.73,322
2005/3/4,13:13:00,6194.93,6194.93,6194.93,6194.93,327
2005/3/4,13:14:00,6193.40,6193.40,6193.40,6193.40,345
2005/3/4,13:15:00,6193.87,6193.87,6193.87,6193.87,308
2005/3/4,13:16:00,6193.39,6193.39,6193.39,6193.39,392
2005/3/4,13:17:00,6191.23,6191.23,6191.23,6191.23,392
2005/3/4,13:18:00,6190.21,6190.21,6190.21,6190.21,436
2005/3/4,13:19:00,6190.08,6190.08,6190.08,6190.08,462
2005/3/4,13:20:00,6187.77,6187.77,6187.77,6187.77,406
2005/3/4,13:21:00,6189.26,6189.26,6189.26,6189.26,475
2005/3/4,13:22:00,6187.50,6187.50,6187.50,6187.50,464
2005/3/4,13:23:00,6190.30,6190.30,6190.30,6190.30,526
2005/3/4,13:24:00,6188.15,6188.15,6188.15,6188.15,475
2005/3/4,13:25:00,6189.62,6189.62,6189.62,6189.62,474
2005/3/4,13:26:00,6189.62,6189.62,6189.62,6189.62,0
2005/3/4,13:27:00,6189.62,6189.62,6189.62,6189.62,0
2005/3/4,13:28:00,6189.62,6189.62,6189.62,6189.62,0
2005/3/4,13:29:00,6189.62,6189.62,6189.62,6189.62,0
2005/3/4,13:30:00,6193.62,6193.62,6193.62,6193.62,3871
2005/3/7,09:00:00,6193.62,6193.62,6193.62,6193.62,154
2005/3/7,09:01:00,6224.44,6224.44,6224.44,6224.44,2175
2005/3/7,09:02:00,6235.08,6235.08,6235.08,6235.08,752
2005/3/7,09:03:00,6234.85,6234.85,6234.85,6234.85,816
2005/3/7,09:04:00,6235.13,6235.13,6235.13,6235.13,779
2005/3/7,09:05:00,6236.20,6236.20,6236.20,6236.20,660
2005/3/7,09:06:00,6240.85,6240.85,6240.85,6240.85,685
2005/3/7,09:07:00,6239.92,6239.92,6239.92,6239.92,585
2005/3/7,09:08:00,6238.17,6238.17,6238.17,6238.17,643
2005/3/7,09:09:00,6236.47,6236.47,6236.47,6236.47,544
2005/3/7,09:10:00,6233.39,6233.39,6233.39,6233.39,510
2005/3/7,09:11:00,6231.88,6231.88,6231.88,6231.88,545
2005/3/7,09:12:00,6231.37,6231.37,6231.37,6231.37,516
2005/3/7,09:13:00,6229.53,6229.53,6229.53,6229.53,490
2005/3/7,09:14:00,6227.77,6227.77,6227.77,6227.77,531
2005/3/7,09:15:00,6228.07,6228.07,6228.07,6228.07,501
2005/3/7,09:16:00,6226.35,6226.35,6226.35,6226.35,578
2005/3/7,09:17:00,6228.90,6228.90,6228.90,6228.90,521
2005/3/7,09:18:00,6228.49,6228.49,6228.49,6228.49,444
2005/3/7,09:19:00,6228.13,6228.13,6228.13,6228.13,451
2005/3/7,09:20:00,6228.84,6228.84,6228.84,6228.84,432
2005/3/7,09:21:00,6227.39,6227.39,6227.39,6227.39,415
2005/3/7,09:22:00,6228.97,6228.97,6228.97,6228.97,376
2005/3/7,09:23:00,6229.70,6229.70,6229.70,6229.70,383
2005/3/7,09:24:00,6227.28,6227.28,6227.28,6227.28,361
2005/3/7,09:25:00,6228.09,6228.09,6228.09,6228.09,339
2005/3/7,09:26:00,6227.30,6227.30,6227.30,6227.30,374
2005/3/7,09:27:00,6227.02,6227.02,6227.02,6227.02,340
2005/3/7,09:28:00,6225.96,6225.96,6225.96,6225.96,413
2005/3/7,09:29:00,6227.01,6227.01,6227.01,6227.01,345
2005/3/7,09:30:00,6226.79,6226.79,6226.79,6226.79,351
2005/3/7,09:31:00,6225.83,6225.83,6225.83,6225.83,391
2005/3/7,09:32:00,6226.22,6226.22,6226.22,6226.22,409
2005/3/7,09:33:00,6227.69,6227.69,6227.69,6227.69,452
2005/3/7,09:34:00,6226.79,6226.79,6226.79,6226.79,480
2005/3/7,09:35:00,6229.28,6229.28,6229.28,6229.28,635
2005/3/7,09:36:00,6233.15,6233.15,6233.15,6233.15,505
2005/3/7,09:37:00,6234.28,6234.28,6234.28,6234.28,496
2005/3/7,09:38:00,6233.10,6233.10,6233.10,6233.10,464
2005/3/7,09:39:00,6236.07,6236.07,6236.07,6236.07,390
2005/3/7,09:40:00,6236.80,6236.80,6236.80,6236.80,395
2005/3/7,09:41:00,6239.31,6239.31,6239.31,6239.31,428
2005/3/7,09:42:00,6239.96,6239.96,6239.96,6239.96,495
2005/3/7,09:43:00,6240.73,6240.73,6240.73,6240.73,517
2005/3/7,09:44:00,6243.69,6243.69,6243.69,6243.69,521
2005/3/7,09:45:00,6244.47,6244.47,6244.47,6244.47,433
2005/3/7,09:46:00,6246.19,6246.19,6246.19,6246.19,619
2005/3/7,09:47:00,6247.30,6247.30,6247.30,6247.30,561
2005/3/7,09:48:00,6249.10,6249.10,6249.10,6249.10,523
2005/3/7,09:49:00,6249.73,6249.73,6249.73,6249.73,526
2005/3/7,09:50:00,6249.79,6249.79,6249.79,6249.79,520
2005/3/7,09:51:00,6249.92,6249.92,6249.92,6249.92,609
2005/3/7,09:52:00,6250.11,6250.11,6250.11,6250.11,426
2005/3/7,09:53:00,6249.15,6249.15,6249.15,6249.15,472
2005/3/7,09:54:00,6248.08,6248.08,6248.08,6248.08,411
2005/3/7,09:55:00,6247.20,6247.20,6247.20,6247.20,408
2005/3/7,09:56:00,6245.71,6245.71,6245.71,6245.71,338
2005/3/7,09:57:00,6246.54,6246.54,6246.54,6246.54,328
2005/3/7,09:58:00,6243.90,6243.90,6243.90,6243.90,329
2005/3/7,09:59:00,6243.47,6243.47,6243.47,6243.47,251
2005/3/7,10:00:00,6241.76,6241.76,6241.76,6241.76,248
2005/3/7,10:01:00,6241.29,6241.29,6241.29,6241.29,328
2005/3/7,10:02:00,6241.17,6241.17,6241.17,6241.17,292
2005/3/7,10:03:00,6239.69,6239.69,6239.69,6239.69,263
2005/3/7,10:04:00,6240.85,6240.85,6240.85,6240.85,298
2005/3/7,10:05:00,6237.00,6237.00,6237.00,6237.00,313
2005/3/7,10:06:00,6237.02,6237.02,6237.02,6237.02,276
2005/3/7,10:07:00,6237.87,6237.87,6237.87,6237.87,230
2005/3/7,10:08:00,6237.03,6237.03,6237.03,6237.03,266
2005/3/7,10:09:00,6235.91,6235.91,6235.91,6235.91,259
2005/3/7,10:10:00,6236.17,6236.17,6236.17,6236.17,240
2005/3/7,10:11:00,6236.35,6236.35,6236.35,6236.35,301
2005/3/7,10:12:00,6236.09,6236.09,6236.09,6236.09,386
2005/3/7,10:13:00,6236.07,6236.07,6236.07,6236.07,237
2005/3/7,10:14:00,6234.74,6234.74,6234.74,6234.74,256
2005/3/7,10:15:00,6235.42,6235.42,6235.42,6235.42,273
2005/3/7,10:16:00,6235.53,6235.53,6235.53,6235.53,265
2005/3/7,10:17:00,6237.75,6237.75,6237.75,6237.75,324
2005/3/7,10:18:00,6237.08,6237.08,6237.08,6237.08,349
2005/3/7,10:19:00,6238.81,6238.81,6238.81,6238.81,375
2005/3/7,10:20:00,6239.64,6239.64,6239.64,6239.64,307
2005/3/7,10:21:00,6239.35,6239.35,6239.35,6239.35,250
2005/3/7,10:22:00,6240.83,6240.83,6240.83,6240.83,276
2005/3/7,10:23:00,6241.68,6241.68,6241.68,6241.68,267
2005/3/7,10:24:00,6241.11,6241.11,6241.11,6241.11,309
2005/3/7,10:25:00,6242.25,6242.25,6242.25,6242.25,255
2005/3/7,10:26:00,6242.65,6242.65,6242.65,6242.65,263
2005/3/7,10:27:00,6243.00,6243.00,6243.00,6243.00,276
2005/3/7,10:28:00,6243.84,6243.84,6243.84,6243.84,439
2005/3/7,10:29:00,6244.50,6244.50,6244.50,6244.50,271
2005/3/7,10:30:00,6246.28,6246.28,6246.28,6246.28,252
2005/3/7,10:31:00,6243.45,6243.45,6243.45,6243.45,250
2005/3/7,10:32:00,6245.00,6245.00,6245.00,6245.00,258
2005/3/7,10:33:00,6245.06,6245.06,6245.06,6245.06,221
2005/3/7,10:34:00,6243.79,6243.79,6243.79,6243.79,254
2005/3/7,10:35:00,6245.29,6245.29,6245.29,6245.29,214
2005/3/7,10:36:00,6244.51,6244.51,6244.51,6244.51,237
2005/3/7,10:37:00,6246.07,6246.07,6246.07,6246.07,296
2005/3/7,10:38:00,6245.13,6245.13,6245.13,6245.13,269
2005/3/7,10:39:00,6245.52,6245.52,6245.52,6245.52,252
2005/3/7,10:40:00,6245.76,6245.76,6245.76,6245.76,266
2005/3/7,10:41:00,6245.98,6245.98,6245.98,6245.98,293
2005/3/7,10:42:00,6246.09,6246.09,6246.09,6246.09,287
2005/3/7,10:43:00,6247.00,6247.00,6247.00,6247.00,284
2005/3/7,10:44:00,6247.95,6247.95,6247.95,6247.95,290
2005/3/7,10:45:00,6249.24,6249.24,6249.24,6249.24,335
2005/3/7,10:46:00,6249.57,6249.57,6249.57,6249.57,324
2005/3/7,10:47:00,6249.68,6249.68,6249.68,6249.68,382
2005/3/7,10:48:00,6250.11,6250.11,6250.11,6250.11,327
2005/3/7,10:49:00,6251.04,6251.04,6251.04,6251.04,412
2005/3/7,10:50:00,6251.61,6251.61,6251.61,6251.61,411
2005/3/7,10:51:00,6253.06,6253.06,6253.06,6253.06,485
2005/3/7,10:52:00,6253.53,6253.53,6253.53,6253.53,498
2005/3/7,10:53:00,6253.93,6253.93,6253.93,6253.93,365
2005/3/7,10:54:00,6255.40,6255.40,6255.40,6255.40,428
2005/3/7,10:55:00,6255.61,6255.61,6255.61,6255.61,435
2005/3/7,10:56:00,6255.67,6255.67,6255.67,6255.67,389
2005/3/7,10:57:00,6254.48,6254.48,6254.48,6254.48,380
2005/3/7,10:58:00,6257.25,6257.25,6257.25,6257.25,395
2005/3/7,10:59:00,6257.01,6257.01,6257.01,6257.01,299
2005/3/7,11:00:00,6257.54,6257.54,6257.54,6257.54,360
2005/3/7,11:01:00,6255.02,6255.02,6255.02,6255.02,357
2005/3/7,11:02:00,6253.84,6253.84,6253.84,6253.84,393
2005/3/7,11:03:00,6253.72,6253.72,6253.72,6253.72,319
2005/3/7,11:04:00,6252.38,6252.38,6252.38,6252.38,329
2005/3/7,11:05:00,6252.39,6252.39,6252.39,6252.39,323
2005/3/7,11:06:00,6251.68,6251.68,6251.68,6251.68,289
2005/3/7,11:07:00,6249.25,6249.25,6249.25,6249.25,343
2005/3/7,11:08:00,6248.16,6248.16,6248.16,6248.16,260
2005/3/7,11:09:00,6250.15,6250.15,6250.15,6250.15,313
2005/3/7,11:10:00,6249.77,6249.77,6249.77,6249.77,319
2005/3/7,11:11:00,6249.68,6249.68,6249.68,6249.68,312
2005/3/7,11:12:00,6249.71,6249.71,6249.71,6249.71,299
2005/3/7,11:13:00,6250.94,6250.94,6250.94,6250.94,368
2005/3/7,11:14:00,6249.37,6249.37,6249.37,6249.37,379
2005/3/7,11:15:00,6247.88,6247.88,6247.88,6247.88,392
2005/3/7,11:16:00,6248.40,6248.40,6248.40,6248.40,281
2005/3/7,11:17:00,6247.38,6247.38,6247.38,6247.38,261
2005/3/7,11:18:00,6247.40,6247.40,6247.40,6247.40,234
2005/3/7,11:19:00,6248.84,6248.84,6248.84,6248.84,214
2005/3/7,11:20:00,6248.38,6248.38,6248.38,6248.38,176
2005/3/7,11:21:00,6249.28,6249.28,6249.28,6249.28,230
2005/3/7,11:22:00,6247.64,6247.64,6247.64,6247.64,243
2005/3/7,11:23:00,6245.23,6245.23,6245.23,6245.23,183
2005/3/7,11:24:00,6243.91,6243.91,6243.91,6243.91,140
2005/3/7,11:25:00,6245.08,6245.08,6245.08,6245.08,201
2005/3/7,11:26:00,6244.60,6244.60,6244.60,6244.60,215
2005/3/7,11:27:00,6244.26,6244.26,6244.26,6244.26,143
2005/3/7,11:28:00,6243.45,6243.45,6243.45,6243.45,189
2005/3/7,11:29:00,6243.14,6243.14,6243.14,6243.14,184
2005/3/7,11:30:00,6241.89,6241.89,6241.89,6241.89,187
2005/3/7,11:31:00,6240.56,6240.56,6240.56,6240.56,186
2005/3/7,11:32:00,6241.33,6241.33,6241.33,6241.33,197
2005/3/7,11:33:00,6239.90,6239.90,6239.90,6239.90,192
2005/3/7,11:34:00,6239.76,6239.76,6239.76,6239.76,191
2005/3/7,11:35:00,6240.22,6240.22,6240.22,6240.22,217
2005/3/7,11:36:00,6241.23,6241.23,6241.23,6241.23,196
2005/3/7,11:37:00,6239.42,6239.42,6239.42,6239.42,130
2005/3/7,11:38:00,6239.17,6239.17,6239.17,6239.17,306
2005/3/7,11:39:00,6238.02,6238.02,6238.02,6238.02,181
2005/3/7,11:40:00,6237.91,6237.91,6237.91,6237.91,210
2005/3/7,11:41:00,6237.37,6237.37,6237.37,6237.37,231
2005/3/7,11:42:00,6235.60,6235.60,6235.60,6235.60,237
2005/3/7,11:43:00,6235.09,6235.09,6235.09,6235.09,162
2005/3/7,11:44:00,6235.53,6235.53,6235.53,6235.53,224
2005/3/7,11:45:00,6234.53,6234.53,6234.53,6234.53,241
2005/3/7,11:46:00,6234.23,6234.23,6234.23,6234.23,154
2005/3/7,11:47:00,6232.92,6232.92,6232.92,6232.92,166
2005/3/7,11:48:00,6234.75,6234.75,6234.75,6234.75,202
2005/3/7,11:49:00,6232.52,6232.52,6232.52,6232.52,232
2005/3/7,11:50:00,6233.11,6233.11,6233.11,6233.11,176
2005/3/7,11:51:00,6233.66,6233.66,6233.66,6233.66,233
2005/3/7,11:52:00,6233.45,6233.45,6233.45,6233.45,203
2005/3/7,11:53:00,6232.46,6232.46,6232.46,6232.46,216
2005/3/7,11:54:00,6231.55,6231.55,6231.55,6231.55,228
2005/3/7,11:55:00,6231.70,6231.70,6231.70,6231.70,208
2005/3/7,11:56:00,6230.55,6230.55,6230.55,6230.55,178
2005/3/7,11:57:00,6232.38,6232.38,6232.38,6232.38,176
2005/3/7,11:58:00,6231.40,6231.40,6231.40,6231.40,192
2005/3/7,11:59:00,6232.19,6232.19,6232.19,6232.19,192
2005/3/7,12:00:00,6231.20,6231.20,6231.20,6231.20,186
2005/3/7,12:01:00,6233.09,6233.09,6233.09,6233.09,168
2005/3/7,12:02:00,6232.23,6232.23,6232.23,6232.23,158
2005/3/7,12:03:00,6232.15,6232.15,6232.15,6232.15,128
2005/3/7,12:04:00,6232.34,6232.34,6232.34,6232.34,140
2005/3/7,12:05:00,6231.00,6231.00,6231.00,6231.00,189
2005/3/7,12:06:00,6232.42,6232.42,6232.42,6232.42,147
2005/3/7,12:07:00,6232.51,6232.51,6232.51,6232.51,154
2005/3/7,12:08:00,6231.55,6231.55,6231.55,6231.55,157
2005/3/7,12:09:00,6230.07,6230.07,6230.07,6230.07,155
2005/3/7,12:10:00,6231.87,6231.87,6231.87,6231.87,142
2005/3/7,12:11:00,6232.48,6232.48,6232.48,6232.48,136
2005/3/7,12:12:00,6232.80,6232.80,6232.80,6232.80,152
2005/3/7,12:13:00,6230.41,6230.41,6230.41,6230.41,213
2005/3/7,12:14:00,6230.89,6230.89,6230.89,6230.89,165
2005/3/7,12:15:00,6231.30,6231.30,6231.30,6231.30,233
2005/3/7,12:16:00,6230.33,6230.33,6230.33,6230.33,167
2005/3/7,12:17:00,6229.36,6229.36,6229.36,6229.36,193
2005/3/7,12:18:00,6230.74,6230.74,6230.74,6230.74,152
2005/3/7,12:19:00,6228.28,6228.28,6228.28,6228.28,246
2005/3/7,12:20:00,6227.29,6227.29,6227.29,6227.29,185
2005/3/7,12:21:00,6227.22,6227.22,6227.22,6227.22,185
2005/3/7,12:22:00,6227.19,6227.19,6227.19,6227.19,162
2005/3/7,12:23:00,6226.10,6226.10,6226.10,6226.10,161
2005/3/7,12:24:00,6228.16,6228.16,6228.16,6228.16,149
2005/3/7,12:25:00,6227.70,6227.70,6227.70,6227.70,182
2005/3/7,12:26:00,6227.11,6227.11,6227.11,6227.11,151
2005/3/7,12:27:00,6227.46,6227.46,6227.46,6227.46,160
2005/3/7,12:28:00,6228.98,6228.98,6228.98,6228.98,189
2005/3/7,12:29:00,6228.59,6228.59,6228.59,6228.59,168
2005/3/7,12:30:00,6229.36,6229.36,6229.36,6229.36,225
2005/3/7,12:31:00,6230.09,6230.09,6230.09,6230.09,158
2005/3/7,12:32:00,6228.91,6228.91,6228.91,6228.91,184
2005/3/7,12:33:00,6228.96,6228.96,6228.96,6228.96,213
2005/3/7,12:34:00,6230.48,6230.48,6230.48,6230.48,154
2005/3/7,12:35:00,6228.80,6228.80,6228.80,6228.80,178
2005/3/7,12:36:00,6229.47,6229.47,6229.47,6229.47,172
2005/3/7,12:37:00,6229.33,6229.33,6229.33,6229.33,132
2005/3/7,12:38:00,6229.90,6229.90,6229.90,6229.90,151
2005/3/7,12:39:00,6230.85,6230.85,6230.85,6230.85,156
2005/3/7,12:40:00,6230.35,6230.35,6230.35,6230.35,169
2005/3/7,12:41:00,6230.41,6230.41,6230.41,6230.41,205
2005/3/7,12:42:00,6231.13,6231.13,6231.13,6231.13,185
2005/3/7,12:43:00,6230.28,6230.28,6230.28,6230.28,183
2005/3/7,12:44:00,6230.35,6230.35,6230.35,6230.35,186
2005/3/7,12:45:00,6230.81,6230.81,6230.81,6230.81,183
2005/3/7,12:46:00,6231.23,6231.23,6231.23,6231.23,197
2005/3/7,12:47:00,6230.98,6230.98,6230.98,6230.98,190
2005/3/7,12:48:00,6231.37,6231.37,6231.37,6231.37,291
2005/3/7,12:49:00,6232.62,6232.62,6232.62,6232.62,232
2005/3/7,12:50:00,6232.22,6232.22,6232.22,6232.22,230
2005/3/7,12:51:00,6233.63,6233.63,6233.63,6233.63,221
2005/3/7,12:52:00,6233.84,6233.84,6233.84,6233.84,216
2005/3/7,12:53:00,6233.69,6233.69,6233.69,6233.69,182
2005/3/7,12:54:00,6233.94,6233.94,6233.94,6233.94,270
2005/3/7,12:55:00,6234.09,6234.09,6234.09,6234.09,203
2005/3/7,12:56:00,6233.96,6233.96,6233.96,6233.96,223
2005/3/7,12:57:00,6233.62,6233.62,6233.62,6233.62,231
2005/3/7,12:58:00,6234.69,6234.69,6234.69,6234.69,232
2005/3/7,12:59:00,6234.66,6234.66,6234.66,6234.66,233
2005/3/7,13:00:00,6233.70,6233.70,6233.70,6233.70,232
2005/3/7,13:01:00,6234.18,6234.18,6234.18,6234.18,261
2005/3/7,13:02:00,6233.31,6233.31,6233.31,6233.31,252
2005/3/7,13:03:00,6231.72,6231.72,6231.72,6231.72,289
2005/3/7,13:04:00,6230.24,6230.24,6230.24,6230.24,240
2005/3/7,13:05:00,6230.38,6230.38,6230.38,6230.38,253
2005/3/7,13:06:00,6230.66,6230.66,6230.66,6230.66,251
2005/3/7,13:07:00,6228.92,6228.92,6228.92,6228.92,293
2005/3/7,13:08:00,6228.79,6228.79,6228.79,6228.79,269
2005/3/7,13:09:00,6226.81,6226.81,6226.81,6226.81,277
2005/3/7,13:10:00,6228.05,6228.05,6228.05,6228.05,338
2005/3/7,13:11:00,6228.54,6228.54,6228.54,6228.54,272
2005/3/7,13:12:00,6228.22,6228.22,6228.22,6228.22,369
2005/3/7,13:13:00,6227.72,6227.72,6227.72,6227.72,314
2005/3/7,13:14:00,6230.14,6230.14,6230.14,6230.14,285
2005/3/7,13:15:00,6226.24,6226.24,6226.24,6226.24,248
2005/3/7,13:16:00,6226.02,6226.02,6226.02,6226.02,286
2005/3/7,13:17:00,6224.20,6224.20,6224.20,6224.20,276
2005/3/7,13:18:00,6225.71,6225.71,6225.71,6225.71,268
2005/3/7,13:19:00,6226.56,6226.56,6226.56,6226.56,379
2005/3/7,13:20:00,6223.69,6223.69,6223.69,6223.69,422
2005/3/7,13:21:00,6224.21,6224.21,6224.21,6224.21,417
2005/3/7,13:22:00,6224.49,6224.49,6224.49,6224.49,442
2005/3/7,13:23:00,6223.02,6223.02,6223.02,6223.02,362
2005/3/7,13:24:00,6221.74,6221.74,6221.74,6221.74,502
2005/3/7,13:25:00,6221.75,6221.75,6221.75,6221.75,547
2005/3/7,13:26:00,6221.76,6221.76,6221.76,6221.76,0
2005/3/7,13:27:00,6221.76,6221.76,6221.76,6221.76,0
2005/3/7,13:28:00,6221.76,6221.76,6221.76,6221.76,0
2005/3/7,13:29:00,6221.76,6221.76,6221.76,6221.76,0
2005/3/7,13:30:00,6220.52,6220.52,6220.52,6220.52,4085
2005/3/8,09:00:00,6220.52,6220.52,6220.52,6220.52,98
2005/3/8,09:01:00,6250.58,6250.58,6250.58,6250.58,2158
2005/3/8,09:02:00,6245.62,6245.62,6245.62,6245.62,596
2005/3/8,09:03:00,6244.32,6244.32,6244.32,6244.32,727
2005/3/8,09:04:00,6243.52,6243.52,6243.52,6243.52,595
2005/3/8,09:05:00,6241.70,6241.70,6241.70,6241.70,569
2005/3/8,09:06:00,6241.55,6241.55,6241.55,6241.55,612
2005/3/8,09:07:00,6240.48,6240.48,6240.48,6240.48,578
2005/3/8,09:08:00,6237.33,6237.33,6237.33,6237.33,552
2005/3/8,09:09:00,6234.54,6234.54,6234.54,6234.54,476
2005/3/8,09:10:00,6233.36,6233.36,6233.36,6233.36,489
2005/3/8,09:11:00,6233.07,6233.07,6233.07,6233.07,458
2005/3/8,09:12:00,6229.15,6229.15,6229.15,6229.15,553
2005/3/8,09:13:00,6227.91,6227.91,6227.91,6227.91,428
2005/3/8,09:14:00,6227.45,6227.45,6227.45,6227.45,475
2005/3/8,09:15:00,6226.09,6226.09,6226.09,6226.09,504
2005/3/8,09:16:00,6225.30,6225.30,6225.30,6225.30,561
2005/3/8,09:17:00,6224.57,6224.57,6224.57,6224.57,463
2005/3/8,09:18:00,6222.94,6222.94,6222.94,6222.94,472
2005/3/8,09:19:00,6222.31,6222.31,6222.31,6222.31,490
2005/3/8,09:20:00,6221.71,6221.71,6221.71,6221.71,486
2005/3/8,09:21:00,6219.82,6219.82,6219.82,6219.82,466
2005/3/8,09:22:00,6218.99,6218.99,6218.99,6218.99,471
2005/3/8,09:23:00,6217.91,6217.91,6217.91,6217.91,428
2005/3/8,09:24:00,6217.71,6217.71,6217.71,6217.71,458
2005/3/8,09:25:00,6215.90,6215.90,6215.90,6215.90,416
2005/3/8,09:26:00,6214.79,6214.79,6214.79,6214.79,376
2005/3/8,09:27:00,6213.82,6213.82,6213.82,6213.82,438
2005/3/8,09:28:00,6216.27,6216.27,6216.27,6216.27,441
2005/3/8,09:29:00,6216.22,6216.22,6216.22,6216.22,416
2005/3/8,09:30:00,6218.33,6218.33,6218.33,6218.33,424
2005/3/8,09:31:00,6218.24,6218.24,6218.24,6218.24,412
2005/3/8,09:32:00,6219.82,6219.82,6219.82,6219.82,455
2005/3/8,09:33:00,6221.86,6221.86,6221.86,6221.86,390
2005/3/8,09:34:00,6223.97,6223.97,6223.97,6223.97,396
2005/3/8,09:35:00,6225.80,6225.80,6225.80,6225.80,357
2005/3/8,09:36:00,6227.57,6227.57,6227.57,6227.57,450
2005/3/8,09:37:00,6227.52,6227.52,6227.52,6227.52,470
2005/3/8,09:38:00,6232.08,6232.08,6232.08,6232.08,432
2005/3/8,09:39:00,6234.18,6234.18,6234.18,6234.18,508
2005/3/8,09:40:00,6233.96,6233.96,6233.96,6233.96,500
2005/3/8,09:41:00,6235.50,6235.50,6235.50,6235.50,548
2005/3/8,09:42:00,6237.50,6237.50,6237.50,6237.50,444
2005/3/8,09:43:00,6237.40,6237.40,6237.40,6237.40,422
2005/3/8,09:44:00,6237.76,6237.76,6237.76,6237.76,470
2005/3/8,09:45:00,6238.10,6238.10,6238.10,6238.10,420
2005/3/8,09:46:00,6239.68,6239.68,6239.68,6239.68,365
2005/3/8,09:47:00,6236.87,6236.87,6236.87,6236.87,371
2005/3/8,09:48:00,6237.34,6237.34,6237.34,6237.34,328
2005/3/8,09:49:00,6236.38,6236.38,6236.38,6236.38,369
2005/3/8,09:50:00,6235.92,6235.92,6235.92,6235.92,373
2005/3/8,09:51:00,6234.43,6234.43,6234.43,6234.43,311
2005/3/8,09:52:00,6235.22,6235.22,6235.22,6235.22,306
2005/3/8,09:53:00,6234.45,6234.45,6234.45,6234.45,300
2005/3/8,09:54:00,6234.85,6234.85,6234.85,6234.85,328
2005/3/8,09:55:00,6232.92,6232.92,6232.92,6232.92,257
2005/3/8,09:56:00,6232.82,6232.82,6232.82,6232.82,270
2005/3/8,09:57:00,6231.83,6231.83,6231.83,6231.83,283
2005/3/8,09:58:00,6231.39,6231.39,6231.39,6231.39,277
2005/3/8,09:59:00,6230.34,6230.34,6230.34,6230.34,278
2005/3/8,10:00:00,6230.40,6230.40,6230.40,6230.40,346
2005/3/8,10:01:00,6231.43,6231.43,6231.43,6231.43,296
2005/3/8,10:02:00,6231.61,6231.61,6231.61,6231.61,294
2005/3/8,10:03:00,6231.16,6231.16,6231.16,6231.16,264
2005/3/8,10:04:00,6233.01,6233.01,6233.01,6233.01,237
2005/3/8,10:05:00,6232.39,6232.39,6232.39,6232.39,251
2005/3/8,10:06:00,6233.44,6233.44,6233.44,6233.44,272
2005/3/8,10:07:00,6234.89,6234.89,6234.89,6234.89,292
2005/3/8,10:08:00,6235.32,6235.32,6235.32,6235.32,321
2005/3/8,10:09:00,6236.62,6236.62,6236.62,6236.62,324
2005/3/8,10:10:00,6238.29,6238.29,6238.29,6238.29,385
2005/3/8,10:11:00,6238.89,6238.89,6238.89,6238.89,332
2005/3/8,10:12:00,6240.34,6240.34,6240.34,6240.34,451
2005/3/8,10:13:00,6242.17,6242.17,6242.17,6242.17,347
2005/3/8,10:14:00,6244.79,6244.79,6244.79,6244.79,364
2005/3/8,10:15:00,6246.72,6246.72,6246.72,6246.72,447
2005/3/8,10:16:00,6249.40,6249.40,6249.40,6249.40,598
2005/3/8,10:17:00,6250.42,6250.42,6250.42,6250.42,643
2005/3/8,10:18:00,6251.75,6251.75,6251.75,6251.75,529
2005/3/8,10:19:00,6252.75,6252.75,6252.75,6252.75,681
2005/3/8,10:20:00,6252.53,6252.53,6252.53,6252.53,525
2005/3/8,10:21:00,6255.16,6255.16,6255.16,6255.16,455
2005/3/8,10:22:00,6254.16,6254.16,6254.16,6254.16,367
2005/3/8,10:23:00,6254.65,6254.65,6254.65,6254.65,368
2005/3/8,10:24:00,6255.68,6255.68,6255.68,6255.68,379
2005/3/8,10:25:00,6255.17,6255.17,6255.17,6255.17,367
2005/3/8,10:26:00,6255.43,6255.43,6255.43,6255.43,329
2005/3/8,10:27:00,6253.45,6253.45,6253.45,6253.45,319
2005/3/8,10:28:00,6254.13,6254.13,6254.13,6254.13,320
2005/3/8,10:29:00,6254.03,6254.03,6254.03,6254.03,321
2005/3/8,10:30:00,6252.75,6252.75,6252.75,6252.75,307
2005/3/8,10:31:00,6251.49,6251.49,6251.49,6251.49,286
2005/3/8,10:32:00,6251.27,6251.27,6251.27,6251.27,231
2005/3/8,10:33:00,6251.33,6251.33,6251.33,6251.33,244
2005/3/8,10:34:00,6249.39,6249.39,6249.39,6249.39,289
2005/3/8,10:35:00,6250.31,6250.31,6250.31,6250.31,304
2005/3/8,10:36:00,6249.06,6249.06,6249.06,6249.06,339
2005/3/8,10:37:00,6249.43,6249.43,6249.43,6249.43,276
2005/3/8,10:38:00,6248.72,6248.72,6248.72,6248.72,283
2005/3/8,10:39:00,6246.57,6246.57,6246.57,6246.57,265
2005/3/8,10:40:00,6245.77,6245.77,6245.77,6245.77,277
2005/3/8,10:41:00,6246.19,6246.19,6246.19,6246.19,244
2005/3/8,10:42:00,6245.88,6245.88,6245.88,6245.88,247
2005/3/8,10:43:00,6246.13,6246.13,6246.13,6246.13,236
2005/3/8,10:44:00,6246.40,6246.40,6246.40,6246.40,229
2005/3/8,10:45:00,6245.30,6245.30,6245.30,6245.30,256
2005/3/8,10:46:00,6246.59,6246.59,6246.59,6246.59,224
2005/3/8,10:47:00,6245.43,6245.43,6245.43,6245.43,229
2005/3/8,10:48:00,6245.46,6245.46,6245.46,6245.46,248
2005/3/8,10:49:00,6244.85,6244.85,6244.85,6244.85,182
2005/3/8,10:50:00,6245.09,6245.09,6245.09,6245.09,215
2005/3/8,10:51:00,6244.25,6244.25,6244.25,6244.25,185
2005/3/8,10:52:00,6243.88,6243.88,6243.88,6243.88,231
2005/3/8,10:53:00,6244.59,6244.59,6244.59,6244.59,188
2005/3/8,10:54:00,6244.78,6244.78,6244.78,6244.78,177
2005/3/8,10:55:00,6244.57,6244.57,6244.57,6244.57,193
2005/3/8,10:56:00,6244.24,6244.24,6244.24,6244.24,201
2005/3/8,10:57:00,6243.75,6243.75,6243.75,6243.75,179
2005/3/8,10:58:00,6241.66,6241.66,6241.66,6241.66,207
2005/3/8,10:59:00,6240.60,6240.60,6240.60,6240.60,197
2005/3/8,11:00:00,6241.67,6241.67,6241.67,6241.67,245
2005/3/8,11:01:00,6239.26,6239.26,6239.26,6239.26,238
2005/3/8,11:02:00,6238.72,6238.72,6238.72,6238.72,325
2005/3/8,11:03:00,6239.03,6239.03,6239.03,6239.03,268
2005/3/8,11:04:00,6236.80,6236.80,6236.80,6236.80,269
2005/3/8,11:05:00,6237.18,6237.18,6237.18,6237.18,291
2005/3/8,11:06:00,6236.38,6236.38,6236.38,6236.38,272
2005/3/8,11:07:00,6235.94,6235.94,6235.94,6235.94,279
2005/3/8,11:08:00,6234.03,6234.03,6234.03,6234.03,244
2005/3/8,11:09:00,6234.47,6234.47,6234.47,6234.47,249
2005/3/8,11:10:00,6234.17,6234.17,6234.17,6234.17,223
2005/3/8,11:11:00,6233.29,6233.29,6233.29,6233.29,255
2005/3/8,11:12:00,6233.59,6233.59,6233.59,6233.59,244
2005/3/8,11:13:00,6236.31,6236.31,6236.31,6236.31,329
2005/3/8,11:14:00,6235.46,6235.46,6235.46,6235.46,373
2005/3/8,11:15:00,6236.03,6236.03,6236.03,6236.03,298
2005/3/8,11:16:00,6239.77,6239.77,6239.77,6239.77,321
2005/3/8,11:17:00,6239.33,6239.33,6239.33,6239.33,174
2005/3/8,11:18:00,6240.76,6240.76,6240.76,6240.76,205
2005/3/8,11:19:00,6241.54,6241.54,6241.54,6241.54,186
2005/3/8,11:20:00,6243.43,6243.43,6243.43,6243.43,203
2005/3/8,11:21:00,6241.96,6241.96,6241.96,6241.96,210
2005/3/8,11:22:00,6243.39,6243.39,6243.39,6243.39,178
2005/3/8,11:23:00,6241.91,6241.91,6241.91,6241.91,212
2005/3/8,11:24:00,6242.31,6242.31,6242.31,6242.31,205
2005/3/8,11:25:00,6242.24,6242.24,6242.24,6242.24,207
2005/3/8,11:26:00,6242.61,6242.61,6242.61,6242.61,260
2005/3/8,11:27:00,6241.98,6241.98,6241.98,6241.98,249
2005/3/8,11:28:00,6242.62,6242.62,6242.62,6242.62,210
2005/3/8,11:29:00,6242.56,6242.56,6242.56,6242.56,179
2005/3/8,11:30:00,6242.11,6242.11,6242.11,6242.11,231
2005/3/8,11:31:00,6240.57,6240.57,6240.57,6240.57,191
2005/3/8,11:32:00,6240.19,6240.19,6240.19,6240.19,240
2005/3/8,11:33:00,6239.96,6239.96,6239.96,6239.96,176
2005/3/8,11:34:00,6239.31,6239.31,6239.31,6239.31,262
2005/3/8,11:35:00,6238.21,6238.21,6238.21,6238.21,246
2005/3/8,11:36:00,6239.83,6239.83,6239.83,6239.83,197
2005/3/8,11:37:00,6239.06,6239.06,6239.06,6239.06,172
2005/3/8,11:38:00,6238.65,6238.65,6238.65,6238.65,211
2005/3/8,11:39:00,6238.20,6238.20,6238.20,6238.20,230
2005/3/8,11:40:00,6237.52,6237.52,6237.52,6237.52,159
2005/3/8,11:41:00,6237.40,6237.40,6237.40,6237.40,222
2005/3/8,11:42:00,6237.40,6237.40,6237.40,6237.40,168
2005/3/8,11:43:00,6236.38,6236.38,6236.38,6236.38,173
2005/3/8,11:44:00,6237.30,6237.30,6237.30,6237.30,211
2005/3/8,11:45:00,6236.53,6236.53,6236.53,6236.53,223
2005/3/8,11:46:00,6235.63,6235.63,6235.63,6235.63,179
2005/3/8,11:47:00,6237.10,6237.10,6237.10,6237.10,199
2005/3/8,11:48:00,6235.73,6235.73,6235.73,6235.73,150
2005/3/8,11:49:00,6235.96,6235.96,6235.96,6235.96,160
2005/3/8,11:50:00,6237.05,6237.05,6237.05,6237.05,231
2005/3/8,11:51:00,6235.66,6235.66,6235.66,6235.66,180
2005/3/8,11:52:00,6236.05,6236.05,6236.05,6236.05,160
2005/3/8,11:53:00,6236.77,6236.77,6236.77,6236.77,159
2005/3/8,11:54:00,6235.59,6235.59,6235.59,6235.59,149
2005/3/8,11:55:00,6234.87,6234.87,6234.87,6234.87,188
2005/3/8,11:56:00,6235.59,6235.59,6235.59,6235.59,194
2005/3/8,11:57:00,6233.67,6233.67,6233.67,6233.67,213
2005/3/8,11:58:00,6233.33,6233.33,6233.33,6233.33,187
2005/3/8,11:59:00,6233.83,6233.83,6233.83,6233.83,190
2005/3/8,12:00:00,6232.27,6232.27,6232.27,6232.27,186
2005/3/8,12:01:00,6232.66,6232.66,6232.66,6232.66,222
2005/3/8,12:02:00,6230.61,6230.61,6230.61,6230.61,223
2005/3/8,12:03:00,6230.37,6230.37,6230.37,6230.37,227
2005/3/8,12:04:00,6229.76,6229.76,6229.76,6229.76,240
2005/3/8,12:05:00,6229.42,6229.42,6229.42,6229.42,259
2005/3/8,12:06:00,6227.02,6227.02,6227.02,6227.02,333
2005/3/8,12:07:00,6225.01,6225.01,6225.01,6225.01,339
2005/3/8,12:08:00,6224.00,6224.00,6224.00,6224.00,443
2005/3/8,12:09:00,6222.23,6222.23,6222.23,6222.23,324
2005/3/8,12:10:00,6222.34,6222.34,6222.34,6222.34,408
2005/3/8,12:11:00,6221.34,6221.34,6221.34,6221.34,362
2005/3/8,12:12:00,6221.46,6221.46,6221.46,6221.46,285
2005/3/8,12:13:00,6220.29,6220.29,6220.29,6220.29,299
2005/3/8,12:14:00,6219.64,6219.64,6219.64,6219.64,239
2005/3/8,12:15:00,6218.30,6218.30,6218.30,6218.30,275
2005/3/8,12:16:00,6217.69,6217.69,6217.69,6217.69,247
2005/3/8,12:17:00,6215.87,6215.87,6215.87,6215.87,243
2005/3/8,12:18:00,6214.94,6214.94,6214.94,6214.94,257
2005/3/8,12:19:00,6214.62,6214.62,6214.62,6214.62,243
2005/3/8,12:20:00,6214.01,6214.01,6214.01,6214.01,268
2005/3/8,12:21:00,6212.26,6212.26,6212.26,6212.26,262
2005/3/8,12:22:00,6212.42,6212.42,6212.42,6212.42,293
2005/3/8,12:23:00,6213.21,6213.21,6213.21,6213.21,269
2005/3/8,12:24:00,6211.48,6211.48,6211.48,6211.48,270
2005/3/8,12:25:00,6209.38,6209.38,6209.38,6209.38,251
2005/3/8,12:26:00,6208.70,6208.70,6208.70,6208.70,262
2005/3/8,12:27:00,6209.26,6209.26,6209.26,6209.26,333
2005/3/8,12:28:00,6204.50,6204.50,6204.50,6204.50,388
2005/3/8,12:29:00,6202.23,6202.23,6202.23,6202.23,359
2005/3/8,12:30:00,6197.69,6197.69,6197.69,6197.69,437
2005/3/8,12:31:00,6196.18,6196.18,6196.18,6196.18,420
2005/3/8,12:32:00,6191.75,6191.75,6191.75,6191.75,522
2005/3/8,12:33:00,6190.63,6190.63,6190.63,6190.63,448
2005/3/8,12:34:00,6186.77,6186.77,6186.77,6186.77,591
2005/3/8,12:35:00,6184.73,6184.73,6184.73,6184.73,417
2005/3/8,12:36:00,6183.67,6183.67,6183.67,6183.67,507
2005/3/8,12:37:00,6186.08,6186.08,6186.08,6186.08,455
2005/3/8,12:38:00,6186.41,6186.41,6186.41,6186.41,428
2005/3/8,12:39:00,6187.25,6187.25,6187.25,6187.25,401
2005/3/8,12:40:00,6189.67,6189.67,6189.67,6189.67,431
2005/3/8,12:41:00,6192.08,6192.08,6192.08,6192.08,308
2005/3/8,12:42:00,6192.83,6192.83,6192.83,6192.83,292
2005/3/8,12:43:00,6194.14,6194.14,6194.14,6194.14,258
2005/3/8,12:44:00,6192.99,6192.99,6192.99,6192.99,260
2005/3/8,12:45:00,6193.63,6193.63,6193.63,6193.63,211
2005/3/8,12:46:00,6193.48,6193.48,6193.48,6193.48,260
2005/3/8,12:47:00,6193.28,6193.28,6193.28,6193.28,239
2005/3/8,12:48:00,6193.51,6193.51,6193.51,6193.51,230
2005/3/8,12:49:00,6192.13,6192.13,6192.13,6192.13,206
2005/3/8,12:50:00,6194.73,6194.73,6194.73,6194.73,177
2005/3/8,12:51:00,6192.30,6192.30,6192.30,6192.30,203
2005/3/8,12:52:00,6192.50,6192.50,6192.50,6192.50,191
2005/3/8,12:53:00,6191.78,6191.78,6191.78,6191.78,210
2005/3/8,12:54:00,6191.96,6191.96,6191.96,6191.96,162
2005/3/8,12:55:00,6193.62,6193.62,6193.62,6193.62,173
2005/3/8,12:56:00,6190.77,6190.77,6190.77,6190.77,214
2005/3/8,12:57:00,6189.74,6189.74,6189.74,6189.74,214
2005/3/8,12:58:00,6192.79,6192.79,6192.79,6192.79,231
2005/3/8,12:59:00,6192.82,6192.82,6192.82,6192.82,268
2005/3/8,13:00:00,6189.94,6189.94,6189.94,6189.94,225
2005/3/8,13:01:00,6190.24,6190.24,6190.24,6190.24,231
2005/3/8,13:02:00,6191.05,6191.05,6191.05,6191.05,266
2005/3/8,13:03:00,6189.11,6189.11,6189.11,6189.11,222
2005/3/8,13:04:00,6188.79,6188.79,6188.79,6188.79,255
2005/3/8,13:05:00,6186.08,6186.08,6186.08,6186.08,348
2005/3/8,13:06:00,6182.78,6182.78,6182.78,6182.78,368
2005/3/8,13:07:00,6176.54,6176.54,6176.54,6176.54,526
2005/3/8,13:08:00,6172.11,6172.11,6172.11,6172.11,634
2005/3/8,13:09:00,6166.95,6166.95,6166.95,6166.95,690
2005/3/8,13:10:00,6164.76,6164.76,6164.76,6164.76,752
2005/3/8,13:11:00,6162.88,6162.88,6162.88,6162.88,625
2005/3/8,13:12:00,6158.95,6158.95,6158.95,6158.95,562
2005/3/8,13:13:00,6159.87,6159.87,6159.87,6159.87,531
2005/3/8,13:14:00,6159.17,6159.17,6159.17,6159.17,552
2005/3/8,13:15:00,6158.32,6158.32,6158.32,6158.32,485
2005/3/8,13:16:00,6158.40,6158.40,6158.40,6158.40,455
2005/3/8,13:17:00,6156.98,6156.98,6156.98,6156.98,454
2005/3/8,13:18:00,6159.89,6159.89,6159.89,6159.89,400
2005/3/8,13:19:00,6159.71,6159.71,6159.71,6159.71,402
2005/3/8,13:20:00,6162.28,6162.28,6162.28,6162.28,341
2005/3/8,13:21:00,6165.00,6165.00,6165.00,6165.00,423
2005/3/8,13:22:00,6163.81,6163.81,6163.81,6163.81,487
2005/3/8,13:23:00,6167.52,6167.52,6167.52,6167.52,422
2005/3/8,13:24:00,6161.87,6161.87,6161.87,6161.87,549
2005/3/8,13:25:00,6161.04,6161.04,6161.04,6161.04,536
2005/3/8,13:26:00,6161.05,6161.05,6161.05,6161.05,0
2005/3/8,13:27:00,6161.05,6161.05,6161.05,6161.05,0
2005/3/8,13:28:00,6161.05,6161.05,6161.05,6161.05,0
2005/3/8,13:29:00,6161.05,6161.05,6161.05,6161.05,0
2005/3/8,13:30:00,6173.34,6173.34,6173.34,6173.34,3916
2005/3/9,09:00:00,6173.34,6173.34,6173.34,6173.34,91
2005/3/9,09:01:00,6163.56,6163.56,6163.56,6163.56,1928
2005/3/9,09:02:00,6168.32,6168.32,6168.32,6168.32,508
2005/3/9,09:03:00,6170.30,6170.30,6170.30,6170.30,559
2005/3/9,09:04:00,6174.45,6174.45,6174.45,6174.45,596
2005/3/9,09:05:00,6177.57,6177.57,6177.57,6177.57,664
2005/3/9,09:06:00,6180.87,6180.87,6180.87,6180.87,571
2005/3/9,09:07:00,6184.32,6184.32,6184.32,6184.32,555
2005/3/9,09:08:00,6187.86,6187.86,6187.86,6187.86,573
2005/3/9,09:09:00,6190.44,6190.44,6190.44,6190.44,536
2005/3/9,09:10:00,6192.36,6192.36,6192.36,6192.36,551
2005/3/9,09:11:00,6195.98,6195.98,6195.98,6195.98,522
2005/3/9,09:12:00,6195.21,6195.21,6195.21,6195.21,555
2005/3/9,09:13:00,6195.62,6195.62,6195.62,6195.62,401
2005/3/9,09:14:00,6196.41,6196.41,6196.41,6196.41,486
2005/3/9,09:15:00,6195.54,6195.54,6195.54,6195.54,363
2005/3/9,09:16:00,6190.66,6190.66,6190.66,6190.66,488
2005/3/9,09:17:00,6188.69,6188.69,6188.69,6188.69,443
2005/3/9,09:18:00,6187.88,6187.88,6187.88,6187.88,416
2005/3/9,09:19:00,6184.39,6184.39,6184.39,6184.39,439
2005/3/9,09:20:00,6183.28,6183.28,6183.28,6183.28,438
2005/3/9,09:21:00,6181.16,6181.16,6181.16,6181.16,443
2005/3/9,09:22:00,6179.59,6179.59,6179.59,6179.59,422
2005/3/9,09:23:00,6177.74,6177.74,6177.74,6177.74,498
2005/3/9,09:24:00,6178.22,6178.22,6178.22,6178.22,385
2005/3/9,09:25:00,6177.53,6177.53,6177.53,6177.53,412
2005/3/9,09:26:00,6175.69,6175.69,6175.69,6175.69,331
2005/3/9,09:27:00,6176.67,6176.67,6176.67,6176.67,305
2005/3/9,09:28:00,6176.77,6176.77,6176.77,6176.77,401
2005/3/9,09:29:00,6176.82,6176.82,6176.82,6176.82,309
2005/3/9,09:30:00,6176.51,6176.51,6176.51,6176.51,366
2005/3/9,09:31:00,6178.19,6178.19,6178.19,6178.19,284
2005/3/9,09:32:00,6177.78,6177.78,6177.78,6177.78,313
2005/3/9,09:33:00,6178.77,6178.77,6178.77,6178.77,270
2005/3/9,09:34:00,6180.08,6180.08,6180.08,6180.08,302
2005/3/9,09:35:00,6180.87,6180.87,6180.87,6180.87,277
2005/3/9,09:36:00,6182.37,6182.37,6182.37,6182.37,297
2005/3/9,09:37:00,6183.91,6183.91,6183.91,6183.91,356
2005/3/9,09:38:00,6185.22,6185.22,6185.22,6185.22,311
2005/3/9,09:39:00,6188.75,6188.75,6188.75,6188.75,433
2005/3/9,09:40:00,6190.99,6190.99,6190.99,6190.99,556
2005/3/9,09:41:00,6193.23,6193.23,6193.23,6193.23,466
2005/3/9,09:42:00,6194.50,6194.50,6194.50,6194.50,496
2005/3/9,09:43:00,6196.76,6196.76,6196.76,6196.76,430
2005/3/9,09:44:00,6195.45,6195.45,6195.45,6195.45,428
2005/3/9,09:45:00,6196.30,6196.30,6196.30,6196.30,357
2005/3/9,09:46:00,6197.97,6197.97,6197.97,6197.97,427
2005/3/9,09:47:00,6198.82,6198.82,6198.82,6198.82,361
2005/3/9,09:48:00,6197.48,6197.48,6197.48,6197.48,305
2005/3/9,09:49:00,6198.57,6198.57,6198.57,6198.57,332
2005/3/9,09:50:00,6197.85,6197.85,6197.85,6197.85,344
2005/3/9,09:51:00,6197.06,6197.06,6197.06,6197.06,343
2005/3/9,09:52:00,6196.82,6196.82,6196.82,6196.82,249
2005/3/9,09:53:00,6198.05,6198.05,6198.05,6198.05,311
2005/3/9,09:54:00,6195.81,6195.81,6195.81,6195.81,304
2005/3/9,09:55:00,6197.87,6197.87,6197.87,6197.87,247
2005/3/9,09:56:00,6195.66,6195.66,6195.66,6195.66,276
2005/3/9,09:57:00,6196.87,6196.87,6196.87,6196.87,233
2005/3/9,09:58:00,6197.36,6197.36,6197.36,6197.36,257
2005/3/9,09:59:00,6197.21,6197.21,6197.21,6197.21,244
2005/3/9,10:00:00,6196.62,6196.62,6196.62,6196.62,239
2005/3/9,10:01:00,6196.66,6196.66,6196.66,6196.66,257
2005/3/9,10:02:00,6194.42,6194.42,6194.42,6194.42,243
2005/3/9,10:03:00,6194.61,6194.61,6194.61,6194.61,246
2005/3/9,10:04:00,6192.34,6192.34,6192.34,6192.34,229
2005/3/9,10:05:00,6188.18,6188.18,6188.18,6188.18,255
2005/3/9,10:06:00,6188.99,6188.99,6188.99,6188.99,304
2005/3/9,10:07:00,6185.81,6185.81,6185.81,6185.81,311
2005/3/9,10:08:00,6184.12,6184.12,6184.12,6184.12,278
2005/3/9,10:09:00,6185.30,6185.30,6185.30,6185.30,299
2005/3/9,10:10:00,6184.71,6184.71,6184.71,6184.71,277
2005/3/9,10:11:00,6185.28,6185.28,6185.28,6185.28,256
2005/3/9,10:12:00,6185.34,6185.34,6185.34,6185.34,260
2005/3/9,10:13:00,6185.55,6185.55,6185.55,6185.55,233
2005/3/9,10:14:00,6186.26,6186.26,6186.26,6186.26,251
2005/3/9,10:15:00,6186.64,6186.64,6186.64,6186.64,219
2005/3/9,10:16:00,6185.00,6185.00,6185.00,6185.00,202
2005/3/9,10:17:00,6186.30,6186.30,6186.30,6186.30,201
2005/3/9,10:18:00,6185.24,6185.24,6185.24,6185.24,191
2005/3/9,10:19:00,6185.68,6185.68,6185.68,6185.68,154
2005/3/9,10:20:00,6185.69,6185.69,6185.69,6185.69,152
2005/3/9,10:21:00,6186.41,6186.41,6186.41,6186.41,209
2005/3/9,10:22:00,6186.50,6186.50,6186.50,6186.50,158
2005/3/9,10:23:00,6187.94,6187.94,6187.94,6187.94,185
2005/3/9,10:24:00,6186.94,6186.94,6186.94,6186.94,210
2005/3/9,10:25:00,6188.04,6188.04,6188.04,6188.04,150
2005/3/9,10:26:00,6188.55,6188.55,6188.55,6188.55,193
2005/3/9,10:27:00,6187.52,6187.52,6187.52,6187.52,150
2005/3/9,10:28:00,6188.60,6188.60,6188.60,6188.60,224
2005/3/9,10:29:00,6188.85,6188.85,6188.85,6188.85,194
2005/3/9,10:30:00,6190.90,6190.90,6190.90,6190.90,168
2005/3/9,10:31:00,6190.45,6190.45,6190.45,6190.45,150
2005/3/9,10:32:00,6192.44,6192.44,6192.44,6192.44,211
2005/3/9,10:33:00,6192.62,6192.62,6192.62,6192.62,213
2005/3/9,10:34:00,6193.19,6193.19,6193.19,6193.19,240
2005/3/9,10:35:00,6194.79,6194.79,6194.79,6194.79,245
2005/3/9,10:36:00,6196.10,6196.10,6196.10,6196.10,256
2005/3/9,10:37:00,6197.38,6197.38,6197.38,6197.38,294
2005/3/9,10:38:00,6199.61,6199.61,6199.61,6199.61,267
2005/3/9,10:39:00,6198.50,6198.50,6198.50,6198.50,256
2005/3/9,10:40:00,6198.62,6198.62,6198.62,6198.62,264
2005/3/9,10:41:00,6199.17,6199.17,6199.17,6199.17,279
2005/3/9,10:42:00,6200.27,6200.27,6200.27,6200.27,242
2005/3/9,10:43:00,6199.14,6199.14,6199.14,6199.14,230
2005/3/9,10:44:00,6202.14,6202.14,6202.14,6202.14,227
2005/3/9,10:45:00,6202.60,6202.60,6202.60,6202.60,251
2005/3/9,10:46:00,6203.19,6203.19,6203.19,6203.19,243
2005/3/9,10:47:00,6202.33,6202.33,6202.33,6202.33,184
2005/3/9,10:48:00,6203.69,6203.69,6203.69,6203.69,237
2005/3/9,10:49:00,6203.82,6203.82,6203.82,6203.82,257
2005/3/9,10:50:00,6204.12,6204.12,6204.12,6204.12,236
2005/3/9,10:51:00,6204.64,6204.64,6204.64,6204.64,233
2005/3/9,10:52:00,6205.31,6205.31,6205.31,6205.31,228
2005/3/9,10:53:00,6205.59,6205.59,6205.59,6205.59,264
2005/3/9,10:54:00,6205.68,6205.68,6205.68,6205.68,210
2005/3/9,10:55:00,6206.57,6206.57,6206.57,6206.57,223
2005/3/9,10:56:00,6205.25,6205.25,6205.25,6205.25,230
2005/3/9,10:57:00,6205.84,6205.84,6205.84,6205.84,194
2005/3/9,10:58:00,6204.15,6204.15,6204.15,6204.15,221
2005/3/9,10:59:00,6203.47,6203.47,6203.47,6203.47,214
2005/3/9,11:00:00,6203.81,6203.81,6203.81,6203.81,192
2005/3/9,11:01:00,6203.09,6203.09,6203.09,6203.09,183
2005/3/9,11:02:00,6204.89,6204.89,6204.89,6204.89,167
2005/3/9,11:03:00,6200.72,6200.72,6200.72,6200.72,221
2005/3/9,11:04:00,6200.06,6200.06,6200.06,6200.06,231
2005/3/9,11:05:00,6200.59,6200.59,6200.59,6200.59,206
2005/3/9,11:06:00,6194.93,6194.93,6194.93,6194.93,276
2005/3/9,11:07:00,6193.70,6193.70,6193.70,6193.70,264
2005/3/9,11:08:00,6192.84,6192.84,6192.84,6192.84,251
2005/3/9,11:09:00,6194.56,6194.56,6194.56,6194.56,172
2005/3/9,11:10:00,6193.78,6193.78,6193.78,6193.78,166
2005/3/9,11:11:00,6193.21,6193.21,6193.21,6193.21,160
2005/3/9,11:12:00,6194.02,6194.02,6194.02,6194.02,150
2005/3/9,11:13:00,6192.86,6192.86,6192.86,6192.86,146
2005/3/9,11:14:00,6194.15,6194.15,6194.15,6194.15,119
2005/3/9,11:15:00,6194.26,6194.26,6194.26,6194.26,157
2005/3/9,11:16:00,6194.76,6194.76,6194.76,6194.76,147
2005/3/9,11:17:00,6192.07,6192.07,6192.07,6192.07,153
2005/3/9,11:18:00,6194.14,6194.14,6194.14,6194.14,160
2005/3/9,11:19:00,6194.56,6194.56,6194.56,6194.56,153
2005/3/9,11:20:00,6193.86,6193.86,6193.86,6193.86,147
2005/3/9,11:21:00,6194.78,6194.78,6194.78,6194.78,159
2005/3/9,11:22:00,6194.68,6194.68,6194.68,6194.68,139
2005/3/9,11:23:00,6193.71,6193.71,6193.71,6193.71,157
2005/3/9,11:24:00,6195.23,6195.23,6195.23,6195.23,242
2005/3/9,11:25:00,6195.57,6195.57,6195.57,6195.57,155
2005/3/9,11:26:00,6196.99,6196.99,6196.99,6196.99,135
2005/3/9,11:27:00,6196.41,6196.41,6196.41,6196.41,152
2005/3/9,11:28:00,6196.89,6196.89,6196.89,6196.89,168
2005/3/9,11:29:00,6195.19,6195.19,6195.19,6195.19,214
2005/3/9,11:30:00,6196.35,6196.35,6196.35,6196.35,175
2005/3/9,11:31:00,6197.32,6197.32,6197.32,6197.32,206
2005/3/9,11:32:00,6197.70,6197.70,6197.70,6197.70,277
2005/3/9,11:33:00,6197.39,6197.39,6197.39,6197.39,265
2005/3/9,11:34:00,6199.82,6199.82,6199.82,6199.82,204
2005/3/9,11:35:00,6199.75,6199.75,6199.75,6199.75,200
2005/3/9,11:36:00,6198.65,6198.65,6198.65,6198.65,155
2005/3/9,11:37:00,6201.09,6201.09,6201.09,6201.09,141
2005/3/9,11:38:00,6200.78,6200.78,6200.78,6200.78,193
2005/3/9,11:39:00,6200.77,6200.77,6200.77,6200.77,200
2005/3/9,11:40:00,6201.93,6201.93,6201.93,6201.93,207
2005/3/9,11:41:00,6200.33,6200.33,6200.33,6200.33,182
2005/3/9,11:42:00,6202.20,6202.20,6202.20,6202.20,298
2005/3/9,11:43:00,6202.03,6202.03,6202.03,6202.03,313
2005/3/9,11:44:00,6202.09,6202.09,6202.09,6202.09,223
2005/3/9,11:45:00,6201.51,6201.51,6201.51,6201.51,235
2005/3/9,11:46:00,6201.64,6201.64,6201.64,6201.64,164
2005/3/9,11:47:00,6203.16,6203.16,6203.16,6203.16,261
2005/3/9,11:48:00,6203.72,6203.72,6203.72,6203.72,216
2005/3/9,11:49:00,6203.23,6203.23,6203.23,6203.23,239
2005/3/9,11:50:00,6203.55,6203.55,6203.55,6203.55,222
2005/3/9,11:51:00,6201.98,6201.98,6201.98,6201.98,315
2005/3/9,11:52:00,6203.33,6203.33,6203.33,6203.33,296
2005/3/9,11:53:00,6203.77,6203.77,6203.77,6203.77,263
2005/3/9,11:54:00,6203.71,6203.71,6203.71,6203.71,212
2005/3/9,11:55:00,6206.59,6206.59,6206.59,6206.59,224
2005/3/9,11:56:00,6205.24,6205.24,6205.24,6205.24,220
2005/3/9,11:57:00,6205.71,6205.71,6205.71,6205.71,210
2005/3/9,11:58:00,6204.41,6204.41,6204.41,6204.41,240
2005/3/9,11:59:00,6207.12,6207.12,6207.12,6207.12,195
2005/3/9,12:00:00,6207.69,6207.69,6207.69,6207.69,231
2005/3/9,12:01:00,6207.49,6207.49,6207.49,6207.49,212
2005/3/9,12:02:00,6205.90,6205.90,6205.90,6205.90,175
2005/3/9,12:03:00,6206.80,6206.80,6206.80,6206.80,231
2005/3/9,12:04:00,6207.38,6207.38,6207.38,6207.38,257
2005/3/9,12:05:00,6208.22,6208.22,6208.22,6208.22,333
2005/3/9,12:06:00,6206.51,6206.51,6206.51,6206.51,320
2005/3/9,12:07:00,6208.01,6208.01,6208.01,6208.01,294
2005/3/9,12:08:00,6208.64,6208.64,6208.64,6208.64,237
2005/3/9,12:09:00,6209.27,6209.27,6209.27,6209.27,255
2005/3/9,12:10:00,6209.54,6209.54,6209.54,6209.54,231
2005/3/9,12:11:00,6210.02,6210.02,6210.02,6210.02,263
2005/3/9,12:12:00,6209.57,6209.57,6209.57,6209.57,212
2005/3/9,12:13:00,6209.94,6209.94,6209.94,6209.94,247
2005/3/9,12:14:00,6209.78,6209.78,6209.78,6209.78,212
2005/3/9,12:15:00,6210.99,6210.99,6210.99,6210.99,263
2005/3/9,12:16:00,6210.78,6210.78,6210.78,6210.78,240
2005/3/9,12:17:00,6209.38,6209.38,6209.38,6209.38,175
2005/3/9,12:18:00,6209.85,6209.85,6209.85,6209.85,238
2005/3/9,12:19:00,6209.35,6209.35,6209.35,6209.35,227
2005/3/9,12:20:00,6211.97,6211.97,6211.97,6211.97,257
2005/3/9,12:21:00,6209.16,6209.16,6209.16,6209.16,213
2005/3/9,12:22:00,6208.38,6208.38,6208.38,6208.38,221
2005/3/9,12:23:00,6211.32,6211.32,6211.32,6211.32,173
2005/3/9,12:24:00,6209.65,6209.65,6209.65,6209.65,184
2005/3/9,12:25:00,6210.19,6210.19,6210.19,6210.19,245
2005/3/9,12:26:00,6209.47,6209.47,6209.47,6209.47,273
2005/3/9,12:27:00,6210.16,6210.16,6210.16,6210.16,265
2005/3/9,12:28:00,6210.57,6210.57,6210.57,6210.57,280
2005/3/9,12:29:00,6212.04,6212.04,6212.04,6212.04,265
2005/3/9,12:30:00,6212.24,6212.24,6212.24,6212.24,243
2005/3/9,12:31:00,6212.01,6212.01,6212.01,6212.01,220
2005/3/9,12:32:00,6212.50,6212.50,6212.50,6212.50,256
2005/3/9,12:33:00,6212.65,6212.65,6212.65,6212.65,306
2005/3/9,12:34:00,6214.74,6214.74,6214.74,6214.74,263
2005/3/9,12:35:00,6214.40,6214.40,6214.40,6214.40,356
2005/3/9,12:36:00,6215.43,6215.43,6215.43,6215.43,373
2005/3/9,12:37:00,6217.19,6217.19,6217.19,6217.19,373
2005/3/9,12:38:00,6218.29,6218.29,6218.29,6218.29,441
2005/3/9,12:39:00,6220.01,6220.01,6220.01,6220.01,403
2005/3/9,12:40:00,6220.42,6220.42,6220.42,6220.42,410
2005/3/9,12:41:00,6218.80,6218.80,6218.80,6218.80,332
2005/3/9,12:42:00,6218.98,6218.98,6218.98,6218.98,370
2005/3/9,12:43:00,6219.72,6219.72,6219.72,6219.72,321
2005/3/9,12:44:00,6220.35,6220.35,6220.35,6220.35,361
2005/3/9,12:45:00,6222.65,6222.65,6222.65,6222.65,352
2005/3/9,12:46:00,6220.77,6220.77,6220.77,6220.77,373
2005/3/9,12:47:00,6223.21,6223.21,6223.21,6223.21,417
2005/3/9,12:48:00,6224.39,6224.39,6224.39,6224.39,398
2005/3/9,12:49:00,6226.09,6226.09,6226.09,6226.09,451
2005/3/9,12:50:00,6225.11,6225.11,6225.11,6225.11,380
2005/3/9,12:51:00,6225.40,6225.40,6225.40,6225.40,366
2005/3/9,12:52:00,6227.13,6227.13,6227.13,6227.13,366
2005/3/9,12:53:00,6226.88,6226.88,6226.88,6226.88,418
2005/3/9,12:54:00,6226.41,6226.41,6226.41,6226.41,369
2005/3/9,12:55:00,6226.61,6226.61,6226.61,6226.61,313
2005/3/9,12:56:00,6226.69,6226.69,6226.69,6226.69,301
2005/3/9,12:57:00,6224.87,6224.87,6224.87,6224.87,347
2005/3/9,12:58:00,6223.73,6223.73,6223.73,6223.73,449
2005/3/9,12:59:00,6220.35,6220.35,6220.35,6220.35,445
2005/3/9,13:00:00,6220.05,6220.05,6220.05,6220.05,543
2005/3/9,13:01:00,6218.26,6218.26,6218.26,6218.26,384
2005/3/9,13:02:00,6217.64,6217.64,6217.64,6217.64,349
2005/3/9,13:03:00,6216.09,6216.09,6216.09,6216.09,316
2005/3/9,13:04:00,6215.11,6215.11,6215.11,6215.11,340
2005/3/9,13:05:00,6212.94,6212.94,6212.94,6212.94,342
2005/3/9,13:06:00,6211.11,6211.11,6211.11,6211.11,364
2005/3/9,13:07:00,6211.30,6211.30,6211.30,6211.30,356
2005/3/9,13:08:00,6210.97,6210.97,6210.97,6210.97,275
2005/3/9,13:09:00,6211.67,6211.67,6211.67,6211.67,353
2005/3/9,13:10:00,6210.83,6210.83,6210.83,6210.83,356
2005/3/9,13:11:00,6213.26,6213.26,6213.26,6213.26,353
2005/3/9,13:12:00,6214.15,6214.15,6214.15,6214.15,299
2005/3/9,13:13:00,6214.54,6214.54,6214.54,6214.54,302
2005/3/9,13:14:00,6215.15,6215.15,6215.15,6215.15,300
2005/3/9,13:15:00,6215.97,6215.97,6215.97,6215.97,356
2005/3/9,13:16:00,6215.95,6215.95,6215.95,6215.95,305
2005/3/9,13:17:00,6216.86,6216.86,6216.86,6216.86,365
2005/3/9,13:18:00,6216.66,6216.66,6216.66,6216.66,325
2005/3/9,13:19:00,6217.97,6217.97,6217.97,6217.97,385
2005/3/9,13:20:00,6219.23,6219.23,6219.23,6219.23,399
2005/3/9,13:21:00,6218.16,6218.16,6218.16,6218.16,456
2005/3/9,13:22:00,6218.63,6218.63,6218.63,6218.63,466
2005/3/9,13:23:00,6219.47,6219.47,6219.47,6219.47,461
2005/3/9,13:24:00,6219.32,6219.32,6219.32,6219.32,567
2005/3/9,13:25:00,6217.98,6217.98,6217.98,6217.98,594
2005/3/9,13:26:00,6217.98,6217.98,6217.98,6217.98,0
2005/3/9,13:27:00,6217.98,6217.98,6217.98,6217.98,0
2005/3/9,13:28:00,6217.98,6217.98,6217.98,6217.98,0
2005/3/9,13:29:00,6217.98,6217.98,6217.98,6217.98,0
2005/3/9,13:30:00,6213.28,6213.28,6213.28,6213.28,4946
2005/3/10,09:00:00,6213.28,6213.28,6213.28,6213.28,330
2005/3/10,09:01:00,6207.86,6207.86,6207.86,6207.86,2613
2005/3/10,09:02:00,6204.72,6204.72,6204.72,6204.72,625
2005/3/10,09:03:00,6206.79,6206.79,6206.79,6206.79,657
2005/3/10,09:04:00,6209.02,6209.02,6209.02,6209.02,795
2005/3/10,09:05:00,6213.42,6213.42,6213.42,6213.42,857
2005/3/10,09:06:00,6215.47,6215.47,6215.47,6215.47,711
2005/3/10,09:07:00,6214.92,6214.92,6214.92,6214.92,691
2005/3/10,09:08:00,6211.90,6211.90,6211.90,6211.90,692
2005/3/10,09:09:00,6209.20,6209.20,6209.20,6209.20,717
2005/3/10,09:10:00,6206.07,6206.07,6206.07,6206.07,677
2005/3/10,09:11:00,6200.76,6200.76,6200.76,6200.76,683
2005/3/10,09:12:00,6196.86,6196.86,6196.86,6196.86,671
2005/3/10,09:13:00,6196.06,6196.06,6196.06,6196.06,633
2005/3/10,09:14:00,6193.03,6193.03,6193.03,6193.03,684
2005/3/10,09:15:00,6193.32,6193.32,6193.32,6193.32,549
2005/3/10,09:16:00,6192.37,6192.37,6192.37,6192.37,597
2005/3/10,09:17:00,6191.99,6191.99,6191.99,6191.99,497
2005/3/10,09:18:00,6190.70,6190.70,6190.70,6190.70,563
2005/3/10,09:19:00,6190.95,6190.95,6190.95,6190.95,640
2005/3/10,09:20:00,6192.68,6192.68,6192.68,6192.68,500
2005/3/10,09:21:00,6192.16,6192.16,6192.16,6192.16,410
2005/3/10,09:22:00,6192.95,6192.95,6192.95,6192.95,430
2005/3/10,09:23:00,6194.59,6194.59,6194.59,6194.59,407
2005/3/10,09:24:00,6195.09,6195.09,6195.09,6195.09,481
2005/3/10,09:25:00,6197.76,6197.76,6197.76,6197.76,491
2005/3/10,09:26:00,6199.91,6199.91,6199.91,6199.91,560
2005/3/10,09:27:00,6200.52,6200.52,6200.52,6200.52,615
2005/3/10,09:28:00,6204.98,6204.98,6204.98,6204.98,596
2005/3/10,09:29:00,6206.70,6206.70,6206.70,6206.70,492
2005/3/10,09:30:00,6208.56,6208.56,6208.56,6208.56,480
2005/3/10,09:31:00,6209.77,6209.77,6209.77,6209.77,513
2005/3/10,09:32:00,6210.90,6210.90,6210.90,6210.90,520
2005/3/10,09:33:00,6210.21,6210.21,6210.21,6210.21,554
2005/3/10,09:34:00,6210.86,6210.86,6210.86,6210.86,565
2005/3/10,09:35:00,6210.63,6210.63,6210.63,6210.63,485
2005/3/10,09:36:00,6211.70,6211.70,6211.70,6211.70,544
2005/3/10,09:37:00,6212.05,6212.05,6212.05,6212.05,425
2005/3/10,09:38:00,6212.37,6212.37,6212.37,6212.37,365
2005/3/10,09:39:00,6213.17,6213.17,6213.17,6213.17,388
2005/3/10,09:40:00,6213.61,6213.61,6213.61,6213.61,401
2005/3/10,09:41:00,6212.59,6212.59,6212.59,6212.59,420
2005/3/10,09:42:00,6211.32,6211.32,6211.32,6211.32,347
2005/3/10,09:43:00,6212.49,6212.49,6212.49,6212.49,407
2005/3/10,09:44:00,6212.67,6212.67,6212.67,6212.67,327
2005/3/10,09:45:00,6210.49,6210.49,6210.49,6210.49,402
2005/3/10,09:46:00,6208.58,6208.58,6208.58,6208.58,349
2005/3/10,09:47:00,6208.79,6208.79,6208.79,6208.79,347
2005/3/10,09:48:00,6208.56,6208.56,6208.56,6208.56,377
2005/3/10,09:49:00,6207.92,6207.92,6207.92,6207.92,313
2005/3/10,09:50:00,6206.98,6206.98,6206.98,6206.98,447
2005/3/10,09:51:00,6206.20,6206.20,6206.20,6206.20,410
2005/3/10,09:52:00,6205.38,6205.38,6205.38,6205.38,359
2005/3/10,09:53:00,6204.58,6204.58,6204.58,6204.58,364
2005/3/10,09:54:00,6201.96,6201.96,6201.96,6201.96,354
2005/3/10,09:55:00,6200.35,6200.35,6200.35,6200.35,419
2005/3/10,09:56:00,6200.83,6200.83,6200.83,6200.83,396
2005/3/10,09:57:00,6199.35,6199.35,6199.35,6199.35,515
2005/3/10,09:58:00,6197.16,6197.16,6197.16,6197.16,380
2005/3/10,09:59:00,6195.96,6195.96,6195.96,6195.96,399
2005/3/10,10:00:00,6195.87,6195.87,6195.87,6195.87,346
2005/3/10,10:01:00,6194.91,6194.91,6194.91,6194.91,414
2005/3/10,10:02:00,6194.84,6194.84,6194.84,6194.84,477
2005/3/10,10:03:00,6192.54,6192.54,6192.54,6192.54,430
2005/3/10,10:04:00,6192.58,6192.58,6192.58,6192.58,408
2005/3/10,10:05:00,6192.13,6192.13,6192.13,6192.13,438
2005/3/10,10:06:00,6192.66,6192.66,6192.66,6192.66,386
2005/3/10,10:07:00,6191.89,6191.89,6191.89,6191.89,426
2005/3/10,10:08:00,6191.23,6191.23,6191.23,6191.23,335
2005/3/10,10:09:00,6192.63,6192.63,6192.63,6192.63,294
2005/3/10,10:10:00,6194.06,6194.06,6194.06,6194.06,270
2005/3/10,10:11:00,6192.19,6192.19,6192.19,6192.19,311
2005/3/10,10:12:00,6194.19,6194.19,6194.19,6194.19,323
2005/3/10,10:13:00,6196.03,6196.03,6196.03,6196.03,284
2005/3/10,10:14:00,6195.38,6195.38,6195.38,6195.38,267
2005/3/10,10:15:00,6198.91,6198.91,6198.91,6198.91,244
2005/3/10,10:16:00,6196.36,6196.36,6196.36,6196.36,249
2005/3/10,10:17:00,6196.73,6196.73,6196.73,6196.73,247
2005/3/10,10:18:00,6198.61,6198.61,6198.61,6198.61,274
2005/3/10,10:19:00,6197.87,6197.87,6197.87,6197.87,240
2005/3/10,10:20:00,6199.06,6199.06,6199.06,6199.06,238
2005/3/10,10:21:00,6196.61,6196.61,6196.61,6196.61,236
2005/3/10,10:22:00,6198.22,6198.22,6198.22,6198.22,237
2005/3/10,10:23:00,6197.21,6197.21,6197.21,6197.21,239
2005/3/10,10:24:00,6194.79,6194.79,6194.79,6194.79,232
2005/3/10,10:25:00,6195.37,6195.37,6195.37,6195.37,258
2005/3/10,10:26:00,6196.71,6196.71,6196.71,6196.71,246
2005/3/10,10:27:00,6196.59,6196.59,6196.59,6196.59,236
2005/3/10,10:28:00,6196.51,6196.51,6196.51,6196.51,217
2005/3/10,10:29:00,6195.34,6195.34,6195.34,6195.34,279
2005/3/10,10:30:00,6197.31,6197.31,6197.31,6197.31,226
2005/3/10,10:31:00,6194.90,6194.90,6194.90,6194.90,215
2005/3/10,10:32:00,6194.50,6194.50,6194.50,6194.50,274
2005/3/10,10:33:00,6191.30,6191.30,6191.30,6191.30,295
2005/3/10,10:34:00,6190.94,6190.94,6190.94,6190.94,327
2005/3/10,10:35:00,6187.52,6187.52,6187.52,6187.52,341
2005/3/10,10:36:00,6184.31,6184.31,6184.31,6184.31,340
2005/3/10,10:37:00,6181.47,6181.47,6181.47,6181.47,400
2005/3/10,10:38:00,6176.47,6176.47,6176.47,6176.47,498
2005/3/10,10:39:00,6175.05,6175.05,6175.05,6175.05,455
2005/3/10,10:40:00,6175.14,6175.14,6175.14,6175.14,510
2005/3/10,10:41:00,6173.03,6173.03,6173.03,6173.03,473
2005/3/10,10:42:00,6172.83,6172.83,6172.83,6172.83,409
2005/3/10,10:43:00,6172.02,6172.02,6172.02,6172.02,425
2005/3/10,10:44:00,6170.31,6170.31,6170.31,6170.31,350
2005/3/10,10:45:00,6169.98,6169.98,6169.98,6169.98,379
2005/3/10,10:46:00,6169.53,6169.53,6169.53,6169.53,294
2005/3/10,10:47:00,6171.10,6171.10,6171.10,6171.10,282
2005/3/10,10:48:00,6168.76,6168.76,6168.76,6168.76,321
2005/3/10,10:49:00,6169.13,6169.13,6169.13,6169.13,279
2005/3/10,10:50:00,6171.14,6171.14,6171.14,6171.14,276
2005/3/10,10:51:00,6171.98,6171.98,6171.98,6171.98,280
2005/3/10,10:52:00,6174.14,6174.14,6174.14,6174.14,196
2005/3/10,10:53:00,6174.94,6174.94,6174.94,6174.94,241
2005/3/10,10:54:00,6175.81,6175.81,6175.81,6175.81,217
2005/3/10,10:55:00,6174.79,6174.79,6174.79,6174.79,233
2005/3/10,10:56:00,6176.09,6176.09,6176.09,6176.09,247
2005/3/10,10:57:00,6175.84,6175.84,6175.84,6175.84,162
2005/3/10,10:58:00,6173.65,6173.65,6173.65,6173.65,281
2005/3/10,10:59:00,6175.51,6175.51,6175.51,6175.51,206
2005/3/10,11:00:00,6176.23,6176.23,6176.23,6176.23,184
2005/3/10,11:01:00,6172.30,6172.30,6172.30,6172.30,220
2005/3/10,11:02:00,6173.88,6173.88,6173.88,6173.88,165
2005/3/10,11:03:00,6171.87,6171.87,6171.87,6171.87,174
2005/3/10,11:04:00,6173.55,6173.55,6173.55,6173.55,173
2005/3/10,11:05:00,6172.93,6172.93,6172.93,6172.93,173
2005/3/10,11:06:00,6172.19,6172.19,6172.19,6172.19,190
2005/3/10,11:07:00,6172.23,6172.23,6172.23,6172.23,193
2005/3/10,11:08:00,6171.91,6171.91,6171.91,6171.91,181
2005/3/10,11:09:00,6173.54,6173.54,6173.54,6173.54,207
2005/3/10,11:10:00,6172.86,6172.86,6172.86,6172.86,167
2005/3/10,11:11:00,6174.34,6174.34,6174.34,6174.34,190
2005/3/10,11:12:00,6173.60,6173.60,6173.60,6173.60,197
2005/3/10,11:13:00,6174.17,6174.17,6174.17,6174.17,140
2005/3/10,11:14:00,6175.09,6175.09,6175.09,6175.09,150
2005/3/10,11:15:00,6173.89,6173.89,6173.89,6173.89,201
2005/3/10,11:16:00,6175.23,6175.23,6175.23,6175.23,157
2005/3/10,11:17:00,6175.15,6175.15,6175.15,6175.15,208
2005/3/10,11:18:00,6174.10,6174.10,6174.10,6174.10,194
2005/3/10,11:19:00,6174.13,6174.13,6174.13,6174.13,135
2005/3/10,11:20:00,6174.92,6174.92,6174.92,6174.92,152
2005/3/10,11:21:00,6174.53,6174.53,6174.53,6174.53,163
2005/3/10,11:22:00,6174.48,6174.48,6174.48,6174.48,110
2005/3/10,11:23:00,6176.08,6176.08,6176.08,6176.08,126
2005/3/10,11:24:00,6177.68,6177.68,6177.68,6177.68,118
2005/3/10,11:25:00,6176.55,6176.55,6176.55,6176.55,160
2005/3/10,11:26:00,6177.49,6177.49,6177.49,6177.49,154
2005/3/10,11:27:00,6178.40,6178.40,6178.40,6178.40,160
2005/3/10,11:28:00,6180.17,6180.17,6180.17,6180.17,160
2005/3/10,11:29:00,6180.87,6180.87,6180.87,6180.87,160
2005/3/10,11:30:00,6180.64,6180.64,6180.64,6180.64,198
2005/3/10,11:31:00,6182.43,6182.43,6182.43,6182.43,160
2005/3/10,11:32:00,6184.37,6184.37,6184.37,6184.37,209
2005/3/10,11:33:00,6186.85,6186.85,6186.85,6186.85,230
2005/3/10,11:34:00,6186.00,6186.00,6186.00,6186.00,247
2005/3/10,11:35:00,6187.02,6187.02,6187.02,6187.02,210
2005/3/10,11:36:00,6185.89,6185.89,6185.89,6185.89,217
2005/3/10,11:37:00,6186.06,6186.06,6186.06,6186.06,201
2005/3/10,11:38:00,6186.29,6186.29,6186.29,6186.29,179
2005/3/10,11:39:00,6188.72,6188.72,6188.72,6188.72,196
2005/3/10,11:40:00,6187.89,6187.89,6187.89,6187.89,218
2005/3/10,11:41:00,6188.59,6188.59,6188.59,6188.59,179
2005/3/10,11:42:00,6188.83,6188.83,6188.83,6188.83,183
2005/3/10,11:43:00,6189.50,6189.50,6189.50,6189.50,184
2005/3/10,11:44:00,6189.12,6189.12,6189.12,6189.12,178
2005/3/10,11:45:00,6189.37,6189.37,6189.37,6189.37,157
2005/3/10,11:46:00,6187.26,6187.26,6187.26,6187.26,160
2005/3/10,11:47:00,6188.80,6188.80,6188.80,6188.80,186
2005/3/10,11:48:00,6188.44,6188.44,6188.44,6188.44,150
2005/3/10,11:49:00,6189.35,6189.35,6189.35,6189.35,207
2005/3/10,11:50:00,6188.03,6188.03,6188.03,6188.03,168
2005/3/10,11:51:00,6186.93,6186.93,6186.93,6186.93,170
2005/3/10,11:52:00,6186.23,6186.23,6186.23,6186.23,144
2005/3/10,11:53:00,6188.83,6188.83,6188.83,6188.83,200
2005/3/10,11:54:00,6189.15,6189.15,6189.15,6189.15,191
2005/3/10,11:55:00,6188.32,6188.32,6188.32,6188.32,186
2005/3/10,11:56:00,6189.78,6189.78,6189.78,6189.78,205
2005/3/10,11:57:00,6189.42,6189.42,6189.42,6189.42,147
2005/3/10,11:58:00,6187.30,6187.30,6187.30,6187.30,168
2005/3/10,11:59:00,6188.77,6188.77,6188.77,6188.77,159
2005/3/10,12:00:00,6188.53,6188.53,6188.53,6188.53,148
2005/3/10,12:01:00,6191.08,6191.08,6191.08,6191.08,189
2005/3/10,12:02:00,6187.74,6187.74,6187.74,6187.74,144
2005/3/10,12:03:00,6188.10,6188.10,6188.10,6188.10,166
2005/3/10,12:04:00,6188.31,6188.31,6188.31,6188.31,168
2005/3/10,12:05:00,6188.52,6188.52,6188.52,6188.52,188
2005/3/10,12:06:00,6189.09,6189.09,6189.09,6189.09,186
2005/3/10,12:07:00,6189.43,6189.43,6189.43,6189.43,159
2005/3/10,12:08:00,6189.35,6189.35,6189.35,6189.35,153
2005/3/10,12:09:00,6189.98,6189.98,6189.98,6189.98,148
2005/3/10,12:10:00,6188.03,6188.03,6188.03,6188.03,179
2005/3/10,12:11:00,6188.91,6188.91,6188.91,6188.91,167
2005/3/10,12:12:00,6190.42,6190.42,6190.42,6190.42,162
2005/3/10,12:13:00,6189.18,6189.18,6189.18,6189.18,207
2005/3/10,12:14:00,6189.86,6189.86,6189.86,6189.86,176
2005/3/10,12:15:00,6189.51,6189.51,6189.51,6189.51,206
2005/3/10,12:16:00,6188.56,6188.56,6188.56,6188.56,185
2005/3/10,12:17:00,6188.14,6188.14,6188.14,6188.14,129
2005/3/10,12:18:00,6188.58,6188.58,6188.58,6188.58,162
2005/3/10,12:19:00,6188.38,6188.38,6188.38,6188.38,170
2005/3/10,12:20:00,6188.51,6188.51,6188.51,6188.51,138
2005/3/10,12:21:00,6189.66,6189.66,6189.66,6189.66,159
2005/3/10,12:22:00,6188.67,6188.67,6188.67,6188.67,207
2005/3/10,12:23:00,6190.14,6190.14,6190.14,6190.14,185
2005/3/10,12:24:00,6190.75,6190.75,6190.75,6190.75,149
2005/3/10,12:25:00,6192.19,6192.19,6192.19,6192.19,205
2005/3/10,12:26:00,6191.99,6191.99,6191.99,6191.99,163
2005/3/10,12:27:00,6191.73,6191.73,6191.73,6191.73,147
2005/3/10,12:28:00,6192.73,6192.73,6192.73,6192.73,164
2005/3/10,12:29:00,6192.56,6192.56,6192.56,6192.56,177
2005/3/10,12:30:00,6192.71,6192.71,6192.71,6192.71,191
2005/3/10,12:31:00,6193.44,6193.44,6193.44,6193.44,182
2005/3/10,12:32:00,6192.92,6192.92,6192.92,6192.92,192
2005/3/10,12:33:00,6192.18,6192.18,6192.18,6192.18,183
2005/3/10,12:34:00,6192.94,6192.94,6192.94,6192.94,177
2005/3/10,12:35:00,6194.01,6194.01,6194.01,6194.01,192
2005/3/10,12:36:00,6193.44,6193.44,6193.44,6193.44,223
2005/3/10,12:37:00,6194.83,6194.83,6194.83,6194.83,209
2005/3/10,12:38:00,6196.36,6196.36,6196.36,6196.36,188
2005/3/10,12:39:00,6195.88,6195.88,6195.88,6195.88,212
2005/3/10,12:40:00,6194.86,6194.86,6194.86,6194.86,250
2005/3/10,12:41:00,6195.41,6195.41,6195.41,6195.41,267
2005/3/10,12:42:00,6196.88,6196.88,6196.88,6196.88,245
2005/3/10,12:43:00,6197.25,6197.25,6197.25,6197.25,236
2005/3/10,12:44:00,6196.37,6196.37,6196.37,6196.37,244
2005/3/10,12:45:00,6196.59,6196.59,6196.59,6196.59,225
2005/3/10,12:46:00,6198.45,6198.45,6198.45,6198.45,220
2005/3/10,12:47:00,6199.20,6199.20,6199.20,6199.20,220
2005/3/10,12:48:00,6199.86,6199.86,6199.86,6199.86,212
2005/3/10,12:49:00,6199.51,6199.51,6199.51,6199.51,276
2005/3/10,12:50:00,6200.89,6200.89,6200.89,6200.89,260
2005/3/10,12:51:00,6198.92,6198.92,6198.92,6198.92,257
2005/3/10,12:52:00,6200.10,6200.10,6200.10,6200.10,218
2005/3/10,12:53:00,6200.29,6200.29,6200.29,6200.29,284
2005/3/10,12:54:00,6201.35,6201.35,6201.35,6201.35,347
2005/3/10,12:55:00,6202.82,6202.82,6202.82,6202.82,233
2005/3/10,12:56:00,6202.80,6202.80,6202.80,6202.80,232
2005/3/10,12:57:00,6201.92,6201.92,6201.92,6201.92,238
2005/3/10,12:58:00,6203.25,6203.25,6203.25,6203.25,291
2005/3/10,12:59:00,6203.88,6203.88,6203.88,6203.88,280
2005/3/10,13:00:00,6203.45,6203.45,6203.45,6203.45,347
2005/3/10,13:01:00,6205.22,6205.22,6205.22,6205.22,327
2005/3/10,13:02:00,6206.84,6206.84,6206.84,6206.84,319
2005/3/10,13:03:00,6206.18,6206.18,6206.18,6206.18,328
2005/3/10,13:04:00,6206.84,6206.84,6206.84,6206.84,382
2005/3/10,13:05:00,6207.90,6207.90,6207.90,6207.90,275
2005/3/10,13:06:00,6210.43,6210.43,6210.43,6210.43,348
2005/3/10,13:07:00,6208.70,6208.70,6208.70,6208.70,310
2005/3/10,13:08:00,6208.93,6208.93,6208.93,6208.93,314
2005/3/10,13:09:00,6207.33,6207.33,6207.33,6207.33,370
2005/3/10,13:10:00,6208.15,6208.15,6208.15,6208.15,365
2005/3/10,13:11:00,6207.37,6207.37,6207.37,6207.37,381
2005/3/10,13:12:00,6204.19,6204.19,6204.19,6204.19,392
2005/3/10,13:13:00,6204.36,6204.36,6204.36,6204.36,364
2005/3/10,13:14:00,6205.55,6205.55,6205.55,6205.55,377
2005/3/10,13:15:00,6204.46,6204.46,6204.46,6204.46,318
2005/3/10,13:16:00,6203.82,6203.82,6203.82,6203.82,318
2005/3/10,13:17:00,6204.37,6204.37,6204.37,6204.37,312
2005/3/10,13:18:00,6202.58,6202.58,6202.58,6202.58,333
2005/3/10,13:19:00,6203.34,6203.34,6203.34,6203.34,308
2005/3/10,13:20:00,6203.28,6203.28,6203.28,6203.28,454
2005/3/10,13:21:00,6201.06,6201.06,6201.06,6201.06,444
2005/3/10,13:22:00,6200.14,6200.14,6200.14,6200.14,488
2005/3/10,13:23:00,6199.98,6199.98,6199.98,6199.98,508
2005/3/10,13:24:00,6199.11,6199.11,6199.11,6199.11,568
2005/3/10,13:25:00,6195.06,6195.06,6195.06,6195.06,569
2005/3/10,13:26:00,6195.06,6195.06,6195.06,6195.06,0
2005/3/10,13:27:00,6195.06,6195.06,6195.06,6195.06,0
2005/3/10,13:28:00,6195.06,6195.06,6195.06,6195.06,0
2005/3/10,13:29:00,6195.06,6195.06,6195.06,6195.06,0
2005/3/10,13:30:00,6192.53,6192.53,6192.53,6192.53,5432
2005/3/11,09:00:00,6192.53,6192.53,6192.53,6192.53,110
2005/3/11,09:01:00,6225.75,6225.75,6225.75,6225.75,2805
2005/3/11,09:02:00,6233.09,6233.09,6233.09,6233.09,850
2005/3/11,09:03:00,6234.78,6234.78,6234.78,6234.78,881
2005/3/11,09:04:00,6237.33,6237.33,6237.33,6237.33,812
2005/3/11,09:05:00,6236.07,6236.07,6236.07,6236.07,851
2005/3/11,09:06:00,6237.76,6237.76,6237.76,6237.76,734
2005/3/11,09:07:00,6237.38,6237.38,6237.38,6237.38,700
2005/3/11,09:08:00,6238.43,6238.43,6238.43,6238.43,650
2005/3/11,09:09:00,6238.22,6238.22,6238.22,6238.22,703
2005/3/11,09:10:00,6237.19,6237.19,6237.19,6237.19,596
2005/3/11,09:11:00,6236.84,6236.84,6236.84,6236.84,521
2005/3/11,09:12:00,6236.13,6236.13,6236.13,6236.13,642
2005/3/11,09:13:00,6230.85,6230.85,6230.85,6230.85,652
2005/3/11,09:14:00,6233.40,6233.40,6233.40,6233.40,548
2005/3/11,09:15:00,6231.80,6231.80,6231.80,6231.80,534
2005/3/11,09:16:00,6232.45,6232.45,6232.45,6232.45,550
2005/3/11,09:17:00,6231.43,6231.43,6231.43,6231.43,505
2005/3/11,09:18:00,6230.38,6230.38,6230.38,6230.38,511
2005/3/11,09:19:00,6229.75,6229.75,6229.75,6229.75,454
2005/3/11,09:20:00,6228.44,6228.44,6228.44,6228.44,441
2005/3/11,09:21:00,6227.42,6227.42,6227.42,6227.42,426
2005/3/11,09:22:00,6225.35,6225.35,6225.35,6225.35,490
2005/3/11,09:23:00,6224.65,6224.65,6224.65,6224.65,470
2005/3/11,09:24:00,6221.82,6221.82,6221.82,6221.82,480
2005/3/11,09:25:00,6220.67,6220.67,6220.67,6220.67,390
2005/3/11,09:26:00,6219.44,6219.44,6219.44,6219.44,413
2005/3/11,09:27:00,6216.96,6216.96,6216.96,6216.96,395
2005/3/11,09:28:00,6213.96,6213.96,6213.96,6213.96,461
2005/3/11,09:29:00,6211.37,6211.37,6211.37,6211.37,377
2005/3/11,09:30:00,6210.70,6210.70,6210.70,6210.70,345
2005/3/11,09:31:00,6211.06,6211.06,6211.06,6211.06,354
2005/3/11,09:32:00,6211.11,6211.11,6211.11,6211.11,347
2005/3/11,09:33:00,6211.39,6211.39,6211.39,6211.39,298
2005/3/11,09:34:00,6211.86,6211.86,6211.86,6211.86,324
2005/3/11,09:35:00,6213.06,6213.06,6213.06,6213.06,286
2005/3/11,09:36:00,6216.10,6216.10,6216.10,6216.10,320
2005/3/11,09:37:00,6219.71,6219.71,6219.71,6219.71,370
2005/3/11,09:38:00,6220.48,6220.48,6220.48,6220.48,464
2005/3/11,09:39:00,6222.53,6222.53,6222.53,6222.53,384
2005/3/11,09:40:00,6226.09,6226.09,6226.09,6226.09,411
2005/3/11,09:41:00,6224.54,6224.54,6224.54,6224.54,467
2005/3/11,09:42:00,6225.49,6225.49,6225.49,6225.49,375
2005/3/11,09:43:00,6226.40,6226.40,6226.40,6226.40,389
2005/3/11,09:44:00,6225.96,6225.96,6225.96,6225.96,318
2005/3/11,09:45:00,6224.56,6224.56,6224.56,6224.56,335
2005/3/11,09:46:00,6224.46,6224.46,6224.46,6224.46,374
2005/3/11,09:47:00,6221.58,6221.58,6221.58,6221.58,308
2005/3/11,09:48:00,6222.24,6222.24,6222.24,6222.24,304
2005/3/11,09:49:00,6220.43,6220.43,6220.43,6220.43,456
2005/3/11,09:50:00,6219.34,6219.34,6219.34,6219.34,285
2005/3/11,09:51:00,6217.96,6217.96,6217.96,6217.96,335
2005/3/11,09:52:00,6217.75,6217.75,6217.75,6217.75,260
2005/3/11,09:53:00,6217.29,6217.29,6217.29,6217.29,312
2005/3/11,09:54:00,6215.83,6215.83,6215.83,6215.83,271
2005/3/11,09:55:00,6218.83,6218.83,6218.83,6218.83,247
2005/3/11,09:56:00,6215.70,6215.70,6215.70,6215.70,235
2005/3/11,09:57:00,6217.20,6217.20,6217.20,6217.20,244
2005/3/11,09:58:00,6216.25,6216.25,6216.25,6216.25,328
2005/3/11,09:59:00,6216.89,6216.89,6216.89,6216.89,346
2005/3/11,10:00:00,6217.83,6217.83,6217.83,6217.83,391
2005/3/11,10:01:00,6218.14,6218.14,6218.14,6218.14,341
2005/3/11,10:02:00,6219.73,6219.73,6219.73,6219.73,325
2005/3/11,10:03:00,6219.77,6219.77,6219.77,6219.77,373
2005/3/11,10:04:00,6220.77,6220.77,6220.77,6220.77,330
2005/3/11,10:05:00,6220.23,6220.23,6220.23,6220.23,356
2005/3/11,10:06:00,6221.47,6221.47,6221.47,6221.47,283
2005/3/11,10:07:00,6220.67,6220.67,6220.67,6220.67,306
2005/3/11,10:08:00,6220.87,6220.87,6220.87,6220.87,331
2005/3/11,10:09:00,6220.25,6220.25,6220.25,6220.25,256
2005/3/11,10:10:00,6220.60,6220.60,6220.60,6220.60,225
2005/3/11,10:11:00,6219.26,6219.26,6219.26,6219.26,291
2005/3/11,10:12:00,6217.47,6217.47,6217.47,6217.47,244
2005/3/11,10:13:00,6217.83,6217.83,6217.83,6217.83,267
2005/3/11,10:14:00,6218.30,6218.30,6218.30,6218.30,229
2005/3/11,10:15:00,6218.14,6218.14,6218.14,6218.14,234
2005/3/11,10:16:00,6218.30,6218.30,6218.30,6218.30,210
2005/3/11,10:17:00,6217.02,6217.02,6217.02,6217.02,219
2005/3/11,10:18:00,6217.90,6217.90,6217.90,6217.90,222
2005/3/11,10:19:00,6218.57,6218.57,6218.57,6218.57,218
2005/3/11,10:20:00,6217.47,6217.47,6217.47,6217.47,179
2005/3/11,10:21:00,6216.25,6216.25,6216.25,6216.25,209
2005/3/11,10:22:00,6216.93,6216.93,6216.93,6216.93,179
2005/3/11,10:23:00,6216.36,6216.36,6216.36,6216.36,202
2005/3/11,10:24:00,6215.18,6215.18,6215.18,6215.18,198
2005/3/11,10:25:00,6214.54,6214.54,6214.54,6214.54,198
2005/3/11,10:26:00,6214.13,6214.13,6214.13,6214.13,182
2005/3/11,10:27:00,6213.43,6213.43,6213.43,6213.43,193
2005/3/11,10:28:00,6212.21,6212.21,6212.21,6212.21,245
2005/3/11,10:29:00,6211.91,6211.91,6211.91,6211.91,222
2005/3/11,10:30:00,6211.52,6211.52,6211.52,6211.52,402
2005/3/11,10:31:00,6209.87,6209.87,6209.87,6209.87,284
2005/3/11,10:32:00,6209.28,6209.28,6209.28,6209.28,253
2005/3/11,10:33:00,6209.61,6209.61,6209.61,6209.61,235
2005/3/11,10:34:00,6209.65,6209.65,6209.65,6209.65,225
2005/3/11,10:35:00,6211.04,6211.04,6211.04,6211.04,206
2005/3/11,10:36:00,6209.24,6209.24,6209.24,6209.24,171
2005/3/11,10:37:00,6210.00,6210.00,6210.00,6210.00,184
2005/3/11,10:38:00,6209.36,6209.36,6209.36,6209.36,233
2005/3/11,10:39:00,6207.28,6207.28,6207.28,6207.28,180
2005/3/11,10:40:00,6207.16,6207.16,6207.16,6207.16,218
2005/3/11,10:41:00,6205.89,6205.89,6205.89,6205.89,218
2005/3/11,10:42:00,6206.03,6206.03,6206.03,6206.03,248
2005/3/11,10:43:00,6205.07,6205.07,6205.07,6205.07,198
2005/3/11,10:44:00,6203.33,6203.33,6203.33,6203.33,292
2005/3/11,10:45:00,6203.19,6203.19,6203.19,6203.19,262
2005/3/11,10:46:00,6203.45,6203.45,6203.45,6203.45,261
2005/3/11,10:47:00,6201.80,6201.80,6201.80,6201.80,242
2005/3/11,10:48:00,6202.33,6202.33,6202.33,6202.33,228
2005/3/11,10:49:00,6202.76,6202.76,6202.76,6202.76,217
2005/3/11,10:50:00,6200.38,6200.38,6200.38,6200.38,211
2005/3/11,10:51:00,6200.79,6200.79,6200.79,6200.79,203
2005/3/11,10:52:00,6199.18,6199.18,6199.18,6199.18,223
2005/3/11,10:53:00,6198.89,6198.89,6198.89,6198.89,264
2005/3/11,10:54:00,6195.54,6195.54,6195.54,6195.54,246
2005/3/11,10:55:00,6195.62,6195.62,6195.62,6195.62,272
2005/3/11,10:56:00,6194.41,6194.41,6194.41,6194.41,298
2005/3/11,10:57:00,6195.18,6195.18,6195.18,6195.18,295
2005/3/11,10:58:00,6194.14,6194.14,6194.14,6194.14,294
2005/3/11,10:59:00,6194.32,6194.32,6194.32,6194.32,250
2005/3/11,11:00:00,6194.46,6194.46,6194.46,6194.46,193
2005/3/11,11:01:00,6194.49,6194.49,6194.49,6194.49,205
2005/3/11,11:02:00,6195.61,6195.61,6195.61,6195.61,188
2005/3/11,11:03:00,6195.68,6195.68,6195.68,6195.68,171
2005/3/11,11:04:00,6195.68,6195.68,6195.68,6195.68,218
2005/3/11,11:05:00,6196.37,6196.37,6196.37,6196.37,208
2005/3/11,11:06:00,6196.97,6196.97,6196.97,6196.97,208
2005/3/11,11:07:00,6199.29,6199.29,6199.29,6199.29,165
2005/3/11,11:08:00,6199.90,6199.90,6199.90,6199.90,139
2005/3/11,11:09:00,6199.34,6199.34,6199.34,6199.34,151
2005/3/11,11:10:00,6198.49,6198.49,6198.49,6198.49,166
2005/3/11,11:11:00,6198.69,6198.69,6198.69,6198.69,191
2005/3/11,11:12:00,6199.60,6199.60,6199.60,6199.60,185
2005/3/11,11:13:00,6200.06,6200.06,6200.06,6200.06,168
2005/3/11,11:14:00,6199.05,6199.05,6199.05,6199.05,182
2005/3/11,11:15:00,6199.81,6199.81,6199.81,6199.81,156
2005/3/11,11:16:00,6201.50,6201.50,6201.50,6201.50,171
2005/3/11,11:17:00,6199.78,6199.78,6199.78,6199.78,128
2005/3/11,11:18:00,6199.82,6199.82,6199.82,6199.82,147
2005/3/11,11:19:00,6200.35,6200.35,6200.35,6200.35,132
2005/3/11,11:20:00,6199.44,6199.44,6199.44,6199.44,151
2005/3/11,11:21:00,6201.51,6201.51,6201.51,6201.51,123
2005/3/11,11:22:00,6200.57,6200.57,6200.57,6200.57,150
2005/3/11,11:23:00,6199.49,6199.49,6199.49,6199.49,154
2005/3/11,11:24:00,6202.27,6202.27,6202.27,6202.27,185
2005/3/11,11:25:00,6201.99,6201.99,6201.99,6201.99,168
2005/3/11,11:26:00,6202.73,6202.73,6202.73,6202.73,178
2005/3/11,11:27:00,6203.10,6203.10,6203.10,6203.10,162
2005/3/11,11:28:00,6203.66,6203.66,6203.66,6203.66,215
2005/3/11,11:29:00,6205.00,6205.00,6205.00,6205.00,223
2005/3/11,11:30:00,6205.53,6205.53,6205.53,6205.53,192
2005/3/11,11:31:00,6206.85,6206.85,6206.85,6206.85,231
2005/3/11,11:32:00,6206.97,6206.97,6206.97,6206.97,181
2005/3/11,11:33:00,6207.15,6207.15,6207.15,6207.15,190
2005/3/11,11:34:00,6207.43,6207.43,6207.43,6207.43,163
2005/3/11,11:35:00,6207.87,6207.87,6207.87,6207.87,243
2005/3/11,11:36:00,6209.40,6209.40,6209.40,6209.40,233
2005/3/11,11:37:00,6209.14,6209.14,6209.14,6209.14,294
2005/3/11,11:38:00,6209.84,6209.84,6209.84,6209.84,248
2005/3/11,11:39:00,6209.22,6209.22,6209.22,6209.22,225
2005/3/11,11:40:00,6211.85,6211.85,6211.85,6211.85,239
2005/3/11,11:41:00,6211.39,6211.39,6211.39,6211.39,206
2005/3/11,11:42:00,6210.97,6210.97,6210.97,6210.97,207
2005/3/11,11:43:00,6211.37,6211.37,6211.37,6211.37,240
2005/3/11,11:44:00,6211.29,6211.29,6211.29,6211.29,163
2005/3/11,11:45:00,6210.29,6210.29,6210.29,6210.29,193
2005/3/11,11:46:00,6210.34,6210.34,6210.34,6210.34,178
2005/3/11,11:47:00,6209.76,6209.76,6209.76,6209.76,200
2005/3/11,11:48:00,6208.03,6208.03,6208.03,6208.03,250
2005/3/11,11:49:00,6208.61,6208.61,6208.61,6208.61,168
2005/3/11,11:50:00,6210.05,6210.05,6210.05,6210.05,175
2005/3/11,11:51:00,6208.79,6208.79,6208.79,6208.79,251
2005/3/11,11:52:00,6209.61,6209.61,6209.61,6209.61,179
2005/3/11,11:53:00,6211.36,6211.36,6211.36,6211.36,186
2005/3/11,11:54:00,6212.89,6212.89,6212.89,6212.89,153
2005/3/11,11:55:00,6213.24,6213.24,6213.24,6213.24,185
2005/3/11,11:56:00,6214.13,6214.13,6214.13,6214.13,186
2005/3/11,11:57:00,6214.97,6214.97,6214.97,6214.97,171
2005/3/11,11:58:00,6215.68,6215.68,6215.68,6215.68,178
2005/3/11,11:59:00,6213.72,6213.72,6213.72,6213.72,245
2005/3/11,12:00:00,6213.00,6213.00,6213.00,6213.00,211
2005/3/11,12:01:00,6213.95,6213.95,6213.95,6213.95,271
2005/3/11,12:02:00,6214.46,6214.46,6214.46,6214.46,172
2005/3/11,12:03:00,6215.57,6215.57,6215.57,6215.57,155
2005/3/11,12:04:00,6215.08,6215.08,6215.08,6215.08,132
2005/3/11,12:05:00,6214.13,6214.13,6214.13,6214.13,217
2005/3/11,12:06:00,6214.96,6214.96,6214.96,6214.96,139
2005/3/11,12:07:00,6211.20,6211.20,6211.20,6211.20,198
2005/3/11,12:08:00,6211.84,6211.84,6211.84,6211.84,145
2005/3/11,12:09:00,6212.02,6212.02,6212.02,6212.02,220
2005/3/11,12:10:00,6211.50,6211.50,6211.50,6211.50,159
2005/3/11,12:11:00,6210.24,6210.24,6210.24,6210.24,214
2005/3/11,12:12:00,6211.73,6211.73,6211.73,6211.73,244
2005/3/11,12:13:00,6211.55,6211.55,6211.55,6211.55,186
2005/3/11,12:14:00,6211.45,6211.45,6211.45,6211.45,232
2005/3/11,12:15:00,6212.40,6212.40,6212.40,6212.40,236
2005/3/11,12:16:00,6212.77,6212.77,6212.77,6212.77,164
2005/3/11,12:17:00,6213.16,6213.16,6213.16,6213.16,206
2005/3/11,12:18:00,6210.88,6210.88,6210.88,6210.88,183
2005/3/11,12:19:00,6211.80,6211.80,6211.80,6211.80,153
2005/3/11,12:20:00,6210.72,6210.72,6210.72,6210.72,158
2005/3/11,12:21:00,6210.94,6210.94,6210.94,6210.94,193
2005/3/11,12:22:00,6211.97,6211.97,6211.97,6211.97,159
2005/3/11,12:23:00,6211.15,6211.15,6211.15,6211.15,167
2005/3/11,12:24:00,6210.45,6210.45,6210.45,6210.45,166
2005/3/11,12:25:00,6211.09,6211.09,6211.09,6211.09,187
2005/3/11,12:26:00,6210.31,6210.31,6210.31,6210.31,149
2005/3/11,12:27:00,6210.28,6210.28,6210.28,6210.28,199
2005/3/11,12:28:00,6208.56,6208.56,6208.56,6208.56,183
2005/3/11,12:29:00,6208.09,6208.09,6208.09,6208.09,173
2005/3/11,12:30:00,6207.96,6207.96,6207.96,6207.96,178
2005/3/11,12:31:00,6206.97,6206.97,6206.97,6206.97,168
2005/3/11,12:32:00,6207.74,6207.74,6207.74,6207.74,167
2005/3/11,12:33:00,6205.61,6205.61,6205.61,6205.61,246
2005/3/11,12:34:00,6205.84,6205.84,6205.84,6205.84,208
2005/3/11,12:35:00,6205.06,6205.06,6205.06,6205.06,167
2005/3/11,12:36:00,6204.21,6204.21,6204.21,6204.21,188
2005/3/11,12:37:00,6203.87,6203.87,6203.87,6203.87,206
2005/3/11,12:38:00,6203.31,6203.31,6203.31,6203.31,175
2005/3/11,12:39:00,6202.51,6202.51,6202.51,6202.51,158
2005/3/11,12:40:00,6202.90,6202.90,6202.90,6202.90,179
2005/3/11,12:41:00,6202.56,6202.56,6202.56,6202.56,157
2005/3/11,12:42:00,6202.21,6202.21,6202.21,6202.21,213
2005/3/11,12:43:00,6201.70,6201.70,6201.70,6201.70,158
2005/3/11,12:44:00,6200.55,6200.55,6200.55,6200.55,160
2005/3/11,12:45:00,6201.92,6201.92,6201.92,6201.92,180
2005/3/11,12:46:00,6202.80,6202.80,6202.80,6202.80,152
2005/3/11,12:47:00,6202.34,6202.34,6202.34,6202.34,165
2005/3/11,12:48:00,6201.96,6201.96,6201.96,6201.96,169
2005/3/11,12:49:00,6200.66,6200.66,6200.66,6200.66,179
2005/3/11,12:50:00,6201.13,6201.13,6201.13,6201.13,199
2005/3/11,12:51:00,6200.72,6200.72,6200.72,6200.72,207
2005/3/11,12:52:00,6200.89,6200.89,6200.89,6200.89,198
2005/3/11,12:53:00,6200.30,6200.30,6200.30,6200.30,178
2005/3/11,12:54:00,6200.39,6200.39,6200.39,6200.39,205
2005/3/11,12:55:00,6201.84,6201.84,6201.84,6201.84,165
2005/3/11,12:56:00,6200.10,6200.10,6200.10,6200.10,211
2005/3/11,12:57:00,6201.45,6201.45,6201.45,6201.45,206
2005/3/11,12:58:00,6200.22,6200.22,6200.22,6200.22,207
2005/3/11,12:59:00,6200.75,6200.75,6200.75,6200.75,173
2005/3/11,13:00:00,6199.66,6199.66,6199.66,6199.66,194
2005/3/11,13:01:00,6199.65,6199.65,6199.65,6199.65,184
2005/3/11,13:02:00,6200.54,6200.54,6200.54,6200.54,158
2005/3/11,13:03:00,6200.97,6200.97,6200.97,6200.97,166
2005/3/11,13:04:00,6201.20,6201.20,6201.20,6201.20,201
2005/3/11,13:05:00,6200.97,6200.97,6200.97,6200.97,222
2005/3/11,13:06:00,6200.80,6200.80,6200.80,6200.80,221
2005/3/11,13:07:00,6201.57,6201.57,6201.57,6201.57,226
2005/3/11,13:08:00,6201.43,6201.43,6201.43,6201.43,257
2005/3/11,13:09:00,6201.53,6201.53,6201.53,6201.53,236
2005/3/11,13:10:00,6201.40,6201.40,6201.40,6201.40,227
2005/3/11,13:11:00,6200.88,6200.88,6200.88,6200.88,309
2005/3/11,13:12:00,6202.22,6202.22,6202.22,6202.22,250
2005/3/11,13:13:00,6201.67,6201.67,6201.67,6201.67,227
2005/3/11,13:14:00,6201.63,6201.63,6201.63,6201.63,258
2005/3/11,13:15:00,6202.99,6202.99,6202.99,6202.99,331
2005/3/11,13:16:00,6204.20,6204.20,6204.20,6204.20,357
2005/3/11,13:17:00,6205.24,6205.24,6205.24,6205.24,404
2005/3/11,13:18:00,6207.06,6207.06,6207.06,6207.06,383
2005/3/11,13:19:00,6207.71,6207.71,6207.71,6207.71,376
2005/3/11,13:20:00,6209.02,6209.02,6209.02,6209.02,448
2005/3/11,13:21:00,6209.93,6209.93,6209.93,6209.93,416
2005/3/11,13:22:00,6209.76,6209.76,6209.76,6209.76,490
2005/3/11,13:23:00,6208.01,6208.01,6208.01,6208.01,486
2005/3/11,13:24:00,6208.43,6208.43,6208.43,6208.43,634
2005/3/11,13:25:00,6206.97,6206.97,6206.97,6206.97,610
2005/3/11,13:26:00,6206.97,6206.97,6206.97,6206.97,0
2005/3/11,13:27:00,6206.97,6206.97,6206.97,6206.97,0
2005/3/11,13:28:00,6206.97,6206.97,6206.97,6206.97,0
2005/3/11,13:29:00,6206.97,6206.97,6206.97,6206.97,0
2005/3/11,13:30:00,6204.23,6204.23,6204.23,6204.23,5515
2005/3/14,09:00:00,6204.23,6204.23,6204.23,6204.23,117
2005/3/14,09:01:00,6181.83,6181.83,6181.83,6181.83,2021
2005/3/14,09:02:00,6178.40,6178.40,6178.40,6178.40,499
2005/3/14,09:03:00,6176.92,6176.92,6176.92,6176.92,572
2005/3/14,09:04:00,6177.69,6177.69,6177.69,6177.69,622
2005/3/14,09:05:00,6175.13,6175.13,6175.13,6175.13,561
2005/3/14,09:06:00,6179.62,6179.62,6179.62,6179.62,549
2005/3/14,09:07:00,6179.94,6179.94,6179.94,6179.94,514
2005/3/14,09:08:00,6182.76,6182.76,6182.76,6182.76,506
2005/3/14,09:09:00,6184.27,6184.27,6184.27,6184.27,543
2005/3/14,09:10:00,6184.91,6184.91,6184.91,6184.91,532
2005/3/14,09:11:00,6186.48,6186.48,6186.48,6186.48,592
2005/3/14,09:12:00,6185.95,6185.95,6185.95,6185.95,533
2005/3/14,09:13:00,6180.62,6180.62,6180.62,6180.62,541
2005/3/14,09:14:00,6181.33,6181.33,6181.33,6181.33,549
2005/3/14,09:15:00,6178.76,6178.76,6178.76,6178.76,456
2005/3/14,09:16:00,6176.30,6176.30,6176.30,6176.30,483
2005/3/14,09:17:00,6174.48,6174.48,6174.48,6174.48,446
2005/3/14,09:18:00,6168.45,6168.45,6168.45,6168.45,517
2005/3/14,09:19:00,6166.21,6166.21,6166.21,6166.21,533
2005/3/14,09:20:00,6162.06,6162.06,6162.06,6162.06,528
2005/3/14,09:21:00,6159.84,6159.84,6159.84,6159.84,511
2005/3/14,09:22:00,6155.35,6155.35,6155.35,6155.35,614
2005/3/14,09:23:00,6153.13,6153.13,6153.13,6153.13,563
2005/3/14,09:24:00,6152.87,6152.87,6152.87,6152.87,565
2005/3/14,09:25:00,6151.80,6151.80,6151.80,6151.80,456
2005/3/14,09:26:00,6153.10,6153.10,6153.10,6153.10,428
2005/3/14,09:27:00,6155.03,6155.03,6155.03,6155.03,456
2005/3/14,09:28:00,6156.17,6156.17,6156.17,6156.17,385
2005/3/14,09:29:00,6160.37,6160.37,6160.37,6160.37,401
2005/3/14,09:30:00,6161.93,6161.93,6161.93,6161.93,447
2005/3/14,09:31:00,6163.59,6163.59,6163.59,6163.59,364
2005/3/14,09:32:00,6166.52,6166.52,6166.52,6166.52,341
2005/3/14,09:33:00,6168.37,6168.37,6168.37,6168.37,361
2005/3/14,09:34:00,6170.01,6170.01,6170.01,6170.01,396
2005/3/14,09:35:00,6167.06,6167.06,6167.06,6167.06,350
2005/3/14,09:36:00,6168.33,6168.33,6168.33,6168.33,315
2005/3/14,09:37:00,6167.93,6167.93,6167.93,6167.93,265
2005/3/14,09:38:00,6169.85,6169.85,6169.85,6169.85,251
2005/3/14,09:39:00,6170.78,6170.78,6170.78,6170.78,243
2005/3/14,09:40:00,6171.37,6171.37,6171.37,6171.37,231
2005/3/14,09:41:00,6169.25,6169.25,6169.25,6169.25,246
2005/3/14,09:42:00,6170.41,6170.41,6170.41,6170.41,270
2005/3/14,09:43:00,6171.12,6171.12,6171.12,6171.12,219
2005/3/14,09:44:00,6170.82,6170.82,6170.82,6170.82,261
2005/3/14,09:45:00,6170.38,6170.38,6170.38,6170.38,209
2005/3/14,09:46:00,6169.16,6169.16,6169.16,6169.16,230
2005/3/14,09:47:00,6168.89,6168.89,6168.89,6168.89,235
2005/3/14,09:48:00,6170.52,6170.52,6170.52,6170.52,262
2005/3/14,09:49:00,6167.21,6167.21,6167.21,6167.21,237
2005/3/14,09:50:00,6169.99,6169.99,6169.99,6169.99,186
2005/3/14,09:51:00,6168.73,6168.73,6168.73,6168.73,228
2005/3/14,09:52:00,6167.54,6167.54,6167.54,6167.54,222
2005/3/14,09:53:00,6169.17,6169.17,6169.17,6169.17,245
2005/3/14,09:54:00,6168.63,6168.63,6168.63,6168.63,238
2005/3/14,09:55:00,6167.90,6167.90,6167.90,6167.90,216
2005/3/14,09:56:00,6166.70,6166.70,6166.70,6166.70,173
2005/3/14,09:57:00,6168.06,6168.06,6168.06,6168.06,165
2005/3/14,09:58:00,6168.38,6168.38,6168.38,6168.38,181
2005/3/14,09:59:00,6167.31,6167.31,6167.31,6167.31,184
2005/3/14,10:00:00,6166.80,6166.80,6166.80,6166.80,167
2005/3/14,10:01:00,6166.92,6166.92,6166.92,6166.92,181
2005/3/14,10:02:00,6166.76,6166.76,6166.76,6166.76,241
2005/3/14,10:03:00,6166.60,6166.60,6166.60,6166.60,217
2005/3/14,10:04:00,6166.39,6166.39,6166.39,6166.39,239
2005/3/14,10:05:00,6167.17,6167.17,6167.17,6167.17,222
2005/3/14,10:06:00,6168.81,6168.81,6168.81,6168.81,269
2005/3/14,10:07:00,6170.31,6170.31,6170.31,6170.31,225
2005/3/14,10:08:00,6170.57,6170.57,6170.57,6170.57,259
2005/3/14,10:09:00,6170.06,6170.06,6170.06,6170.06,200
2005/3/14,10:10:00,6171.54,6171.54,6171.54,6171.54,212
2005/3/14,10:11:00,6173.25,6173.25,6173.25,6173.25,218
2005/3/14,10:12:00,6173.20,6173.20,6173.20,6173.20,254
2005/3/14,10:13:00,6174.27,6174.27,6174.27,6174.27,245
2005/3/14,10:14:00,6173.48,6173.48,6173.48,6173.48,240
2005/3/14,10:15:00,6174.32,6174.32,6174.32,6174.32,222
2005/3/14,10:16:00,6176.14,6176.14,6176.14,6176.14,311
2005/3/14,10:17:00,6177.00,6177.00,6177.00,6177.00,244
2005/3/14,10:18:00,6178.22,6178.22,6178.22,6178.22,223
2005/3/14,10:19:00,6179.90,6179.90,6179.90,6179.90,286
2005/3/14,10:20:00,6178.65,6178.65,6178.65,6178.65,299
2005/3/14,10:21:00,6181.65,6181.65,6181.65,6181.65,344
2005/3/14,10:22:00,6182.77,6182.77,6182.77,6182.77,405
2005/3/14,10:23:00,6186.02,6186.02,6186.02,6186.02,443
2005/3/14,10:24:00,6187.49,6187.49,6187.49,6187.49,416
2005/3/14,10:25:00,6190.00,6190.00,6190.00,6190.00,371
2005/3/14,10:26:00,6188.23,6188.23,6188.23,6188.23,321
2005/3/14,10:27:00,6190.66,6190.66,6190.66,6190.66,325
2005/3/14,10:28:00,6191.03,6191.03,6191.03,6191.03,280
2005/3/14,10:29:00,6189.20,6189.20,6189.20,6189.20,271
2005/3/14,10:30:00,6192.63,6192.63,6192.63,6192.63,277
2005/3/14,10:31:00,6192.50,6192.50,6192.50,6192.50,304
2005/3/14,10:32:00,6192.13,6192.13,6192.13,6192.13,254
2005/3/14,10:33:00,6191.56,6191.56,6191.56,6191.56,243
2005/3/14,10:34:00,6193.32,6193.32,6193.32,6193.32,260
2005/3/14,10:35:00,6191.02,6191.02,6191.02,6191.02,254
2005/3/14,10:36:00,6191.18,6191.18,6191.18,6191.18,256
2005/3/14,10:37:00,6191.21,6191.21,6191.21,6191.21,211
2005/3/14,10:38:00,6189.55,6189.55,6189.55,6189.55,183
2005/3/14,10:39:00,6189.14,6189.14,6189.14,6189.14,217
2005/3/14,10:40:00,6189.19,6189.19,6189.19,6189.19,201
2005/3/14,10:41:00,6188.69,6188.69,6188.69,6188.69,194
2005/3/14,10:42:00,6188.65,6188.65,6188.65,6188.65,196
2005/3/14,10:43:00,6186.71,6186.71,6186.71,6186.71,156
2005/3/14,10:44:00,6186.83,6186.83,6186.83,6186.83,173
2005/3/14,10:45:00,6184.13,6184.13,6184.13,6184.13,163
2005/3/14,10:46:00,6185.72,6185.72,6185.72,6185.72,181
2005/3/14,10:47:00,6183.41,6183.41,6183.41,6183.41,155
2005/3/14,10:48:00,6184.56,6184.56,6184.56,6184.56,158
2005/3/14,10:49:00,6183.00,6183.00,6183.00,6183.00,153
2005/3/14,10:50:00,6182.28,6182.28,6182.28,6182.28,160
2005/3/14,10:51:00,6182.39,6182.39,6182.39,6182.39,183
2005/3/14,10:52:00,6182.18,6182.18,6182.18,6182.18,167
2005/3/14,10:53:00,6180.78,6180.78,6180.78,6180.78,172
2005/3/14,10:54:00,6181.92,6181.92,6181.92,6181.92,131
2005/3/14,10:55:00,6181.37,6181.37,6181.37,6181.37,178
2005/3/14,10:56:00,6180.69,6180.69,6180.69,6180.69,190
2005/3/14,10:57:00,6179.43,6179.43,6179.43,6179.43,135
2005/3/14,10:58:00,6179.53,6179.53,6179.53,6179.53,138
2005/3/14,10:59:00,6179.21,6179.21,6179.21,6179.21,126
2005/3/14,11:00:00,6180.58,6180.58,6180.58,6180.58,107
2005/3/14,11:01:00,6179.02,6179.02,6179.02,6179.02,128
2005/3/14,11:02:00,6178.31,6178.31,6178.31,6178.31,154
2005/3/14,11:03:00,6178.39,6178.39,6178.39,6178.39,126
2005/3/14,11:04:00,6180.34,6180.34,6180.34,6180.34,148
2005/3/14,11:05:00,6179.22,6179.22,6179.22,6179.22,128
2005/3/14,11:06:00,6178.33,6178.33,6178.33,6178.33,139
2005/3/14,11:07:00,6178.70,6178.70,6178.70,6178.70,146
2005/3/14,11:08:00,6179.11,6179.11,6179.11,6179.11,173
2005/3/14,11:09:00,6178.51,6178.51,6178.51,6178.51,154
2005/3/14,11:10:00,6178.21,6178.21,6178.21,6178.21,142
2005/3/14,11:11:00,6178.07,6178.07,6178.07,6178.07,173
2005/3/14,11:12:00,6178.22,6178.22,6178.22,6178.22,184
2005/3/14,11:13:00,6178.13,6178.13,6178.13,6178.13,176
2005/3/14,11:14:00,6176.82,6176.82,6176.82,6176.82,189
2005/3/14,11:15:00,6178.40,6178.40,6178.40,6178.40,159
2005/3/14,11:16:00,6176.15,6176.15,6176.15,6176.15,234
2005/3/14,11:17:00,6179.21,6179.21,6179.21,6179.21,200
2005/3/14,11:18:00,6177.31,6177.31,6177.31,6177.31,194
2005/3/14,11:19:00,6177.56,6177.56,6177.56,6177.56,194
2005/3/14,11:20:00,6178.55,6178.55,6178.55,6178.55,224
2005/3/14,11:21:00,6177.64,6177.64,6177.64,6177.64,194
2005/3/14,11:22:00,6177.35,6177.35,6177.35,6177.35,278
2005/3/14,11:23:00,6179.10,6179.10,6179.10,6179.10,215
2005/3/14,11:24:00,6179.19,6179.19,6179.19,6179.19,267
2005/3/14,11:25:00,6179.85,6179.85,6179.85,6179.85,316
2005/3/14,11:26:00,6180.32,6180.32,6180.32,6180.32,211
2005/3/14,11:27:00,6181.78,6181.78,6181.78,6181.78,180
2005/3/14,11:28:00,6179.46,6179.46,6179.46,6179.46,247
2005/3/14,11:29:00,6180.45,6180.45,6180.45,6180.45,269
2005/3/14,11:30:00,6180.70,6180.70,6180.70,6180.70,257
2005/3/14,11:31:00,6181.01,6181.01,6181.01,6181.01,274
2005/3/14,11:32:00,6180.70,6180.70,6180.70,6180.70,271
2005/3/14,11:33:00,6179.81,6179.81,6179.81,6179.81,331
2005/3/14,11:34:00,6181.00,6181.00,6181.00,6181.00,240
2005/3/14,11:35:00,6179.35,6179.35,6179.35,6179.35,206
2005/3/14,11:36:00,6180.44,6180.44,6180.44,6180.44,162
2005/3/14,11:37:00,6179.37,6179.37,6179.37,6179.37,146
2005/3/14,11:38:00,6179.91,6179.91,6179.91,6179.91,185
2005/3/14,11:39:00,6179.16,6179.16,6179.16,6179.16,170
2005/3/14,11:40:00,6179.95,6179.95,6179.95,6179.95,262
2005/3/14,11:41:00,6179.74,6179.74,6179.74,6179.74,249
2005/3/14,11:42:00,6179.03,6179.03,6179.03,6179.03,192
2005/3/14,11:43:00,6180.36,6180.36,6180.36,6180.36,253
2005/3/14,11:44:00,6178.95,6178.95,6178.95,6178.95,252
2005/3/14,11:45:00,6178.80,6178.80,6178.80,6178.80,244
2005/3/14,11:46:00,6180.21,6180.21,6180.21,6180.21,184
2005/3/14,11:47:00,6179.04,6179.04,6179.04,6179.04,210
2005/3/14,11:48:00,6179.25,6179.25,6179.25,6179.25,236
2005/3/14,11:49:00,6179.24,6179.24,6179.24,6179.24,205
2005/3/14,11:50:00,6180.48,6180.48,6180.48,6180.48,263
2005/3/14,11:51:00,6182.30,6182.30,6182.30,6182.30,291
2005/3/14,11:52:00,6182.35,6182.35,6182.35,6182.35,252
2005/3/14,11:53:00,6182.44,6182.44,6182.44,6182.44,247
2005/3/14,11:54:00,6181.55,6181.55,6181.55,6181.55,368
2005/3/14,11:55:00,6182.82,6182.82,6182.82,6182.82,314
2005/3/14,11:56:00,6183.68,6183.68,6183.68,6183.68,301
2005/3/14,11:57:00,6182.41,6182.41,6182.41,6182.41,278
2005/3/14,11:58:00,6182.22,6182.22,6182.22,6182.22,249
2005/3/14,11:59:00,6182.81,6182.81,6182.81,6182.81,233
2005/3/14,12:00:00,6184.07,6184.07,6184.07,6184.07,258
2005/3/14,12:01:00,6183.99,6183.99,6183.99,6183.99,216
2005/3/14,12:02:00,6184.49,6184.49,6184.49,6184.49,213
2005/3/14,12:03:00,6183.92,6183.92,6183.92,6183.92,287
2005/3/14,12:04:00,6184.93,6184.93,6184.93,6184.93,285
2005/3/14,12:05:00,6183.52,6183.52,6183.52,6183.52,312
2005/3/14,12:06:00,6184.49,6184.49,6184.49,6184.49,251
2005/3/14,12:07:00,6183.64,6183.64,6183.64,6183.64,305
2005/3/14,12:08:00,6185.22,6185.22,6185.22,6185.22,520
2005/3/14,12:09:00,6185.03,6185.03,6185.03,6185.03,366
2005/3/14,12:10:00,6185.02,6185.02,6185.02,6185.02,475
2005/3/14,12:11:00,6184.92,6184.92,6184.92,6184.92,269
2005/3/14,12:12:00,6185.66,6185.66,6185.66,6185.66,309
2005/3/14,12:13:00,6184.33,6184.33,6184.33,6184.33,262
2005/3/14,12:14:00,6184.42,6184.42,6184.42,6184.42,274
2005/3/14,12:15:00,6184.01,6184.01,6184.01,6184.01,273
2005/3/14,12:16:00,6183.68,6183.68,6183.68,6183.68,225
2005/3/14,12:17:00,6183.08,6183.08,6183.08,6183.08,221
2005/3/14,12:18:00,6183.01,6183.01,6183.01,6183.01,218
2005/3/14,12:19:00,6184.51,6184.51,6184.51,6184.51,191
2005/3/14,12:20:00,6182.65,6182.65,6182.65,6182.65,219
2005/3/14,12:21:00,6181.90,6181.90,6181.90,6181.90,257
2005/3/14,12:22:00,6181.29,6181.29,6181.29,6181.29,199
2005/3/14,12:23:00,6181.27,6181.27,6181.27,6181.27,248
2005/3/14,12:24:00,6179.16,6179.16,6179.16,6179.16,229
2005/3/14,12:25:00,6180.14,6180.14,6180.14,6180.14,261
2005/3/14,12:26:00,6177.34,6177.34,6177.34,6177.34,210
2005/3/14,12:27:00,6177.47,6177.47,6177.47,6177.47,198
2005/3/14,12:28:00,6177.90,6177.90,6177.90,6177.90,279
2005/3/14,12:29:00,6178.07,6178.07,6178.07,6178.07,223
2005/3/14,12:30:00,6176.72,6176.72,6176.72,6176.72,212
2005/3/14,12:31:00,6176.84,6176.84,6176.84,6176.84,226
2005/3/14,12:32:00,6175.75,6175.75,6175.75,6175.75,256
2005/3/14,12:33:00,6175.63,6175.63,6175.63,6175.63,223
2005/3/14,12:34:00,6174.53,6174.53,6174.53,6174.53,282
2005/3/14,12:35:00,6174.28,6174.28,6174.28,6174.28,299
2005/3/14,12:36:00,6174.54,6174.54,6174.54,6174.54,272
2005/3/14,12:37:00,6174.24,6174.24,6174.24,6174.24,253
2005/3/14,12:38:00,6173.09,6173.09,6173.09,6173.09,242
2005/3/14,12:39:00,6173.49,6173.49,6173.49,6173.49,198
2005/3/14,12:40:00,6172.36,6172.36,6172.36,6172.36,202
2005/3/14,12:41:00,6171.00,6171.00,6171.00,6171.00,178
2005/3/14,12:42:00,6171.11,6171.11,6171.11,6171.11,247
2005/3/14,12:43:00,6169.71,6169.71,6169.71,6169.71,224
2005/3/14,12:44:00,6169.42,6169.42,6169.42,6169.42,240
2005/3/14,12:45:00,6169.96,6169.96,6169.96,6169.96,268
2005/3/14,12:46:00,6168.39,6168.39,6168.39,6168.39,260
2005/3/14,12:47:00,6165.33,6165.33,6165.33,6165.33,245
2005/3/14,12:48:00,6165.69,6165.69,6165.69,6165.69,247
2005/3/14,12:49:00,6164.61,6164.61,6164.61,6164.61,335
2005/3/14,12:50:00,6164.11,6164.11,6164.11,6164.11,239
2005/3/14,12:51:00,6161.96,6161.96,6161.96,6161.96,251
2005/3/14,12:52:00,6162.88,6162.88,6162.88,6162.88,282
2005/3/14,12:53:00,6162.11,6162.11,6162.11,6162.11,286
2005/3/14,12:54:00,6162.72,6162.72,6162.72,6162.72,277
2005/3/14,12:55:00,6162.33,6162.33,6162.33,6162.33,278
2005/3/14,12:56:00,6161.82,6161.82,6161.82,6161.82,232
2005/3/14,12:57:00,6161.26,6161.26,6161.26,6161.26,211
2005/3/14,12:58:00,6162.70,6162.70,6162.70,6162.70,210
2005/3/14,12:59:00,6164.97,6164.97,6164.97,6164.97,199
2005/3/14,13:00:00,6166.19,6166.19,6166.19,6166.19,189
2005/3/14,13:01:00,6166.17,6166.17,6166.17,6166.17,210
2005/3/14,13:02:00,6166.36,6166.36,6166.36,6166.36,234
2005/3/14,13:03:00,6166.04,6166.04,6166.04,6166.04,181
2005/3/14,13:04:00,6166.55,6166.55,6166.55,6166.55,199
2005/3/14,13:05:00,6165.98,6165.98,6165.98,6165.98,187
2005/3/14,13:06:00,6165.89,6165.89,6165.89,6165.89,214
2005/3/14,13:07:00,6165.19,6165.19,6165.19,6165.19,198
2005/3/14,13:08:00,6165.58,6165.58,6165.58,6165.58,203
2005/3/14,13:09:00,6165.17,6165.17,6165.17,6165.17,234
2005/3/14,13:10:00,6164.74,6164.74,6164.74,6164.74,256
2005/3/14,13:11:00,6162.91,6162.91,6162.91,6162.91,216
2005/3/14,13:12:00,6162.17,6162.17,6162.17,6162.17,237
2005/3/14,13:13:00,6162.81,6162.81,6162.81,6162.81,280
2005/3/14,13:14:00,6163.36,6163.36,6163.36,6163.36,372
2005/3/14,13:15:00,6161.97,6161.97,6161.97,6161.97,389
2005/3/14,13:16:00,6160.21,6160.21,6160.21,6160.21,337
2005/3/14,13:17:00,6160.06,6160.06,6160.06,6160.06,278
2005/3/14,13:18:00,6160.56,6160.56,6160.56,6160.56,315
2005/3/14,13:19:00,6158.38,6158.38,6158.38,6158.38,328
2005/3/14,13:20:00,6158.51,6158.51,6158.51,6158.51,312
2005/3/14,13:21:00,6156.78,6156.78,6156.78,6156.78,353
2005/3/14,13:22:00,6156.66,6156.66,6156.66,6156.66,375
2005/3/14,13:23:00,6155.70,6155.70,6155.70,6155.70,530
2005/3/14,13:24:00,6155.58,6155.58,6155.58,6155.58,608
2005/3/14,13:25:00,6156.14,6156.14,6156.14,6156.14,511
2005/3/14,13:26:00,6156.14,6156.14,6156.14,6156.14,0
2005/3/14,13:27:00,6156.14,6156.14,6156.14,6156.14,0
2005/3/14,13:28:00,6156.14,6156.14,6156.14,6156.14,0
2005/3/14,13:29:00,6156.14,6156.14,6156.14,6156.14,0
2005/3/14,13:30:00,6155.51,6155.51,6155.51,6155.51,5056
2005/3/15,09:00:00,6155.51,6155.51,6155.51,6155.51,106
2005/3/15,09:01:00,6155.49,6155.49,6155.49,6155.49,1805
2005/3/15,09:02:00,6159.14,6159.14,6159.14,6159.14,476
2005/3/15,09:03:00,6164.16,6164.16,6164.16,6164.16,556
2005/3/15,09:04:00,6163.14,6163.14,6163.14,6163.14,592
2005/3/15,09:05:00,6164.91,6164.91,6164.91,6164.91,627
2005/3/15,09:06:00,6166.73,6166.73,6166.73,6166.73,558
2005/3/15,09:07:00,6164.64,6164.64,6164.64,6164.64,524
2005/3/15,09:08:00,6169.52,6169.52,6169.52,6169.52,457
2005/3/15,09:09:00,6167.87,6167.87,6167.87,6167.87,489
2005/3/15,09:10:00,6167.82,6167.82,6167.82,6167.82,433
2005/3/15,09:11:00,6167.10,6167.10,6167.10,6167.10,445
2005/3/15,09:12:00,6165.29,6165.29,6165.29,6165.29,454
2005/3/15,09:13:00,6161.98,6161.98,6161.98,6161.98,453
2005/3/15,09:14:00,6158.64,6158.64,6158.64,6158.64,457
2005/3/15,09:15:00,6155.62,6155.62,6155.62,6155.62,416
2005/3/15,09:16:00,6153.78,6153.78,6153.78,6153.78,470
2005/3/15,09:17:00,6150.11,6150.11,6150.11,6150.11,386
2005/3/15,09:18:00,6146.93,6146.93,6146.93,6146.93,420
2005/3/15,09:19:00,6147.35,6147.35,6147.35,6147.35,494
2005/3/15,09:20:00,6142.30,6142.30,6142.30,6142.30,478
2005/3/15,09:21:00,6137.89,6137.89,6137.89,6137.89,469
2005/3/15,09:22:00,6136.69,6136.69,6136.69,6136.69,471
2005/3/15,09:23:00,6135.02,6135.02,6135.02,6135.02,469
2005/3/15,09:24:00,6133.61,6133.61,6133.61,6133.61,443
2005/3/15,09:25:00,6131.14,6131.14,6131.14,6131.14,407
2005/3/15,09:26:00,6129.89,6129.89,6129.89,6129.89,440
2005/3/15,09:27:00,6130.66,6130.66,6130.66,6130.66,464
2005/3/15,09:28:00,6128.89,6128.89,6128.89,6128.89,415
2005/3/15,09:29:00,6130.33,6130.33,6130.33,6130.33,375
2005/3/15,09:30:00,6133.06,6133.06,6133.06,6133.06,419
2005/3/15,09:31:00,6132.78,6132.78,6132.78,6132.78,289
2005/3/15,09:32:00,6130.85,6130.85,6130.85,6130.85,393
2005/3/15,09:33:00,6132.05,6132.05,6132.05,6132.05,269
2005/3/15,09:34:00,6131.33,6131.33,6131.33,6131.33,321
2005/3/15,09:35:00,6132.22,6132.22,6132.22,6132.22,290
2005/3/15,09:36:00,6131.43,6131.43,6131.43,6131.43,297
2005/3/15,09:37:00,6131.16,6131.16,6131.16,6131.16,273
2005/3/15,09:38:00,6130.38,6130.38,6130.38,6130.38,273
2005/3/15,09:39:00,6130.85,6130.85,6130.85,6130.85,233
2005/3/15,09:40:00,6129.00,6129.00,6129.00,6129.00,243
2005/3/15,09:41:00,6128.75,6128.75,6128.75,6128.75,252
2005/3/15,09:42:00,6128.63,6128.63,6128.63,6128.63,251
2005/3/15,09:43:00,6128.33,6128.33,6128.33,6128.33,237
2005/3/15,09:44:00,6127.38,6127.38,6127.38,6127.38,293
2005/3/15,09:45:00,6127.22,6127.22,6127.22,6127.22,242
2005/3/15,09:46:00,6125.35,6125.35,6125.35,6125.35,311
2005/3/15,09:47:00,6122.86,6122.86,6122.86,6122.86,322
2005/3/15,09:48:00,6120.12,6120.12,6120.12,6120.12,378
2005/3/15,09:49:00,6115.87,6115.87,6115.87,6115.87,536
2005/3/15,09:50:00,6112.73,6112.73,6112.73,6112.73,540
2005/3/15,09:51:00,6109.34,6109.34,6109.34,6109.34,602
2005/3/15,09:52:00,6105.42,6105.42,6105.42,6105.42,604
2005/3/15,09:53:00,6103.71,6103.71,6103.71,6103.71,436
2005/3/15,09:54:00,6100.01,6100.01,6100.01,6100.01,510
2005/3/15,09:55:00,6098.09,6098.09,6098.09,6098.09,495
2005/3/15,09:56:00,6095.51,6095.51,6095.51,6095.51,479
2005/3/15,09:57:00,6097.17,6097.17,6097.17,6097.17,483
2005/3/15,09:58:00,6094.90,6094.90,6094.90,6094.90,507
2005/3/15,09:59:00,6093.74,6093.74,6093.74,6093.74,415
2005/3/15,10:00:00,6094.82,6094.82,6094.82,6094.82,394
2005/3/15,10:01:00,6096.67,6096.67,6096.67,6096.67,354
2005/3/15,10:02:00,6098.51,6098.51,6098.51,6098.51,364
2005/3/15,10:03:00,6099.49,6099.49,6099.49,6099.49,368
2005/3/15,10:04:00,6101.31,6101.31,6101.31,6101.31,295
2005/3/15,10:05:00,6105.27,6105.27,6105.27,6105.27,331
2005/3/15,10:06:00,6107.14,6107.14,6107.14,6107.14,306
2005/3/15,10:07:00,6110.52,6110.52,6110.52,6110.52,292
2005/3/15,10:08:00,6112.60,6112.60,6112.60,6112.60,306
2005/3/15,10:09:00,6113.80,6113.80,6113.80,6113.80,256
2005/3/15,10:10:00,6113.14,6113.14,6113.14,6113.14,219
2005/3/15,10:11:00,6112.71,6112.71,6112.71,6112.71,213
2005/3/15,10:12:00,6113.00,6113.00,6113.00,6113.00,193
2005/3/15,10:13:00,6113.88,6113.88,6113.88,6113.88,188
2005/3/15,10:14:00,6113.23,6113.23,6113.23,6113.23,155
2005/3/15,10:15:00,6112.78,6112.78,6112.78,6112.78,166
2005/3/15,10:16:00,6112.30,6112.30,6112.30,6112.30,161
2005/3/15,10:17:00,6110.56,6110.56,6110.56,6110.56,209
2005/3/15,10:18:00,6110.01,6110.01,6110.01,6110.01,184
2005/3/15,10:19:00,6108.26,6108.26,6108.26,6108.26,197
2005/3/15,10:20:00,6107.46,6107.46,6107.46,6107.46,217
2005/3/15,10:21:00,6104.71,6104.71,6104.71,6104.71,210
2005/3/15,10:22:00,6104.61,6104.61,6104.61,6104.61,222
2005/3/15,10:23:00,6102.41,6102.41,6102.41,6102.41,261
2005/3/15,10:24:00,6101.28,6101.28,6101.28,6101.28,231
2005/3/15,10:25:00,6100.98,6100.98,6100.98,6100.98,277
2005/3/15,10:26:00,6098.98,6098.98,6098.98,6098.98,292
2005/3/15,10:27:00,6098.32,6098.32,6098.32,6098.32,428
2005/3/15,10:28:00,6096.18,6096.18,6096.18,6096.18,416
2005/3/15,10:29:00,6094.81,6094.81,6094.81,6094.81,345
2005/3/15,10:30:00,6092.41,6092.41,6092.41,6092.41,411
2005/3/15,10:31:00,6089.65,6089.65,6089.65,6089.65,389
2005/3/15,10:32:00,6088.31,6088.31,6088.31,6088.31,485
2005/3/15,10:33:00,6084.86,6084.86,6084.86,6084.86,511
2005/3/15,10:34:00,6083.50,6083.50,6083.50,6083.50,576
2005/3/15,10:35:00,6080.32,6080.32,6080.32,6080.32,558
2005/3/15,10:36:00,6078.04,6078.04,6078.04,6078.04,530
2005/3/15,10:37:00,6075.82,6075.82,6075.82,6075.82,542
2005/3/15,10:38:00,6075.10,6075.10,6075.10,6075.10,473
2005/3/15,10:39:00,6076.49,6076.49,6076.49,6076.49,439
2005/3/15,10:40:00,6075.87,6075.87,6075.87,6075.87,520
2005/3/15,10:41:00,6076.22,6076.22,6076.22,6076.22,458
2005/3/15,10:42:00,6077.51,6077.51,6077.51,6077.51,436
2005/3/15,10:43:00,6080.93,6080.93,6080.93,6080.93,368
2005/3/15,10:44:00,6084.80,6084.80,6084.80,6084.80,400
2005/3/15,10:45:00,6086.24,6086.24,6086.24,6086.24,333
2005/3/15,10:46:00,6089.87,6089.87,6089.87,6089.87,295
2005/3/15,10:47:00,6091.40,6091.40,6091.40,6091.40,297
2005/3/15,10:48:00,6092.52,6092.52,6092.52,6092.52,251
2005/3/15,10:49:00,6093.11,6093.11,6093.11,6093.11,209
2005/3/15,10:50:00,6094.16,6094.16,6094.16,6094.16,179
2005/3/15,10:51:00,6095.07,6095.07,6095.07,6095.07,183
2005/3/15,10:52:00,6094.13,6094.13,6094.13,6094.13,189
2005/3/15,10:53:00,6095.25,6095.25,6095.25,6095.25,168
2005/3/15,10:54:00,6095.95,6095.95,6095.95,6095.95,148
2005/3/15,10:55:00,6094.08,6094.08,6094.08,6094.08,274
2005/3/15,10:56:00,6093.17,6093.17,6093.17,6093.17,152
2005/3/15,10:57:00,6093.71,6093.71,6093.71,6093.71,143
2005/3/15,10:58:00,6093.87,6093.87,6093.87,6093.87,118
2005/3/15,10:59:00,6093.56,6093.56,6093.56,6093.56,157
2005/3/15,11:00:00,6092.82,6092.82,6092.82,6092.82,162
2005/3/15,11:01:00,6093.61,6093.61,6093.61,6093.61,133
2005/3/15,11:02:00,6092.25,6092.25,6092.25,6092.25,166
2005/3/15,11:03:00,6091.45,6091.45,6091.45,6091.45,190
2005/3/15,11:04:00,6091.78,6091.78,6091.78,6091.78,139
2005/3/15,11:05:00,6089.84,6089.84,6089.84,6089.84,166
2005/3/15,11:06:00,6091.54,6091.54,6091.54,6091.54,189
2005/3/15,11:07:00,6090.55,6090.55,6090.55,6090.55,176
2005/3/15,11:08:00,6090.97,6090.97,6090.97,6090.97,163
2005/3/15,11:09:00,6089.69,6089.69,6089.69,6089.69,152
2005/3/15,11:10:00,6091.38,6091.38,6091.38,6091.38,156
2005/3/15,11:11:00,6090.92,6090.92,6090.92,6090.92,160
2005/3/15,11:12:00,6090.89,6090.89,6090.89,6090.89,169
2005/3/15,11:13:00,6092.38,6092.38,6092.38,6092.38,142
2005/3/15,11:14:00,6092.14,6092.14,6092.14,6092.14,119
2005/3/15,11:15:00,6092.15,6092.15,6092.15,6092.15,142
2005/3/15,11:16:00,6091.78,6091.78,6091.78,6091.78,153
2005/3/15,11:17:00,6090.57,6090.57,6090.57,6090.57,117
2005/3/15,11:18:00,6091.53,6091.53,6091.53,6091.53,176
2005/3/15,11:19:00,6091.94,6091.94,6091.94,6091.94,193
2005/3/15,11:20:00,6090.96,6090.96,6090.96,6090.96,203
2005/3/15,11:21:00,6090.73,6090.73,6090.73,6090.73,161
2005/3/15,11:22:00,6089.43,6089.43,6089.43,6089.43,164
2005/3/15,11:23:00,6089.51,6089.51,6089.51,6089.51,203
2005/3/15,11:24:00,6088.68,6088.68,6088.68,6088.68,190
2005/3/15,11:25:00,6088.46,6088.46,6088.46,6088.46,229
2005/3/15,11:26:00,6088.05,6088.05,6088.05,6088.05,231
2005/3/15,11:27:00,6085.38,6085.38,6085.38,6085.38,192
2005/3/15,11:28:00,6085.25,6085.25,6085.25,6085.25,264
2005/3/15,11:29:00,6081.85,6081.85,6081.85,6081.85,252
2005/3/15,11:30:00,6082.37,6082.37,6082.37,6082.37,245
2005/3/15,11:31:00,6080.19,6080.19,6080.19,6080.19,268
2005/3/15,11:32:00,6080.22,6080.22,6080.22,6080.22,318
2005/3/15,11:33:00,6077.54,6077.54,6077.54,6077.54,310
2005/3/15,11:34:00,6076.45,6076.45,6076.45,6076.45,409
2005/3/15,11:35:00,6074.27,6074.27,6074.27,6074.27,344
2005/3/15,11:36:00,6072.22,6072.22,6072.22,6072.22,438
2005/3/15,11:37:00,6068.17,6068.17,6068.17,6068.17,486
2005/3/15,11:38:00,6065.22,6065.22,6065.22,6065.22,557
2005/3/15,11:39:00,6064.27,6064.27,6064.27,6064.27,545
2005/3/15,11:40:00,6062.18,6062.18,6062.18,6062.18,495
2005/3/15,11:41:00,6060.69,6060.69,6060.69,6060.69,467
2005/3/15,11:42:00,6058.77,6058.77,6058.77,6058.77,362
2005/3/15,11:43:00,6058.11,6058.11,6058.11,6058.11,374
2005/3/15,11:44:00,6057.62,6057.62,6057.62,6057.62,304
2005/3/15,11:45:00,6058.09,6058.09,6058.09,6058.09,308
2005/3/15,11:46:00,6059.52,6059.52,6059.52,6059.52,295
2005/3/15,11:47:00,6059.97,6059.97,6059.97,6059.97,297
2005/3/15,11:48:00,6061.26,6061.26,6061.26,6061.26,382
2005/3/15,11:49:00,6063.47,6063.47,6063.47,6063.47,209
2005/3/15,11:50:00,6064.58,6064.58,6064.58,6064.58,261
2005/3/15,11:51:00,6067.38,6067.38,6067.38,6067.38,281
2005/3/15,11:52:00,6069.03,6069.03,6069.03,6069.03,250
2005/3/15,11:53:00,6070.58,6070.58,6070.58,6070.58,224
2005/3/15,11:54:00,6072.88,6072.88,6072.88,6072.88,196
2005/3/15,11:55:00,6071.39,6071.39,6071.39,6071.39,178
2005/3/15,11:56:00,6074.35,6074.35,6074.35,6074.35,153
2005/3/15,11:57:00,6075.08,6075.08,6075.08,6075.08,154
2005/3/15,11:58:00,6073.69,6073.69,6073.69,6073.69,162
2005/3/15,11:59:00,6073.72,6073.72,6073.72,6073.72,125
2005/3/15,12:00:00,6072.75,6072.75,6072.75,6072.75,146
2005/3/15,12:01:00,6071.78,6071.78,6071.78,6071.78,131
2005/3/15,12:02:00,6071.68,6071.68,6071.68,6071.68,133
2005/3/15,12:03:00,6069.31,6069.31,6069.31,6069.31,132
2005/3/15,12:04:00,6070.37,6070.37,6070.37,6070.37,126
2005/3/15,12:05:00,6068.31,6068.31,6068.31,6068.31,227
2005/3/15,12:06:00,6067.43,6067.43,6067.43,6067.43,194
2005/3/15,12:07:00,6065.49,6065.49,6065.49,6065.49,262
2005/3/15,12:08:00,6063.69,6063.69,6063.69,6063.69,222
2005/3/15,12:09:00,6062.54,6062.54,6062.54,6062.54,215
2005/3/15,12:10:00,6061.51,6061.51,6061.51,6061.51,165
2005/3/15,12:11:00,6061.07,6061.07,6061.07,6061.07,236
2005/3/15,12:12:00,6061.02,6061.02,6061.02,6061.02,194
2005/3/15,12:13:00,6060.01,6060.01,6060.01,6060.01,194
2005/3/15,12:14:00,6060.35,6060.35,6060.35,6060.35,174
2005/3/15,12:15:00,6062.55,6062.55,6062.55,6062.55,196
2005/3/15,12:16:00,6060.81,6060.81,6060.81,6060.81,169
2005/3/15,12:17:00,6062.81,6062.81,6062.81,6062.81,166
2005/3/15,12:18:00,6063.00,6063.00,6063.00,6063.00,137
2005/3/15,12:19:00,6063.27,6063.27,6063.27,6063.27,165
2005/3/15,12:20:00,6060.67,6060.67,6060.67,6060.67,181
2005/3/15,12:21:00,6060.72,6060.72,6060.72,6060.72,152
2005/3/15,12:22:00,6061.04,6061.04,6061.04,6061.04,165
2005/3/15,12:23:00,6062.04,6062.04,6062.04,6062.04,164
2005/3/15,12:24:00,6059.05,6059.05,6059.05,6059.05,165
2005/3/15,12:25:00,6061.63,6061.63,6061.63,6061.63,192
2005/3/15,12:26:00,6059.97,6059.97,6059.97,6059.97,169
2005/3/15,12:27:00,6058.81,6058.81,6058.81,6058.81,168
2005/3/15,12:28:00,6057.89,6057.89,6057.89,6057.89,203
2005/3/15,12:29:00,6057.87,6057.87,6057.87,6057.87,167
2005/3/15,12:30:00,6059.84,6059.84,6059.84,6059.84,172
2005/3/15,12:31:00,6056.81,6056.81,6056.81,6056.81,213
2005/3/15,12:32:00,6057.30,6057.30,6057.30,6057.30,182
2005/3/15,12:33:00,6057.06,6057.06,6057.06,6057.06,227
2005/3/15,12:34:00,6056.88,6056.88,6056.88,6056.88,213
2005/3/15,12:35:00,6056.04,6056.04,6056.04,6056.04,191
2005/3/15,12:36:00,6055.60,6055.60,6055.60,6055.60,270
2005/3/15,12:37:00,6052.64,6052.64,6052.64,6052.64,227
2005/3/15,12:38:00,6053.41,6053.41,6053.41,6053.41,223
2005/3/15,12:39:00,6050.99,6050.99,6050.99,6050.99,252
2005/3/15,12:40:00,6050.25,6050.25,6050.25,6050.25,263
2005/3/15,12:41:00,6048.51,6048.51,6048.51,6048.51,340
2005/3/15,12:42:00,6045.72,6045.72,6045.72,6045.72,383
2005/3/15,12:43:00,6042.66,6042.66,6042.66,6042.66,343
2005/3/15,12:44:00,6041.70,6041.70,6041.70,6041.70,452
2005/3/15,12:45:00,6039.76,6039.76,6039.76,6039.76,539
2005/3/15,12:46:00,6037.63,6037.63,6037.63,6037.63,524
2005/3/15,12:47:00,6033.23,6033.23,6033.23,6033.23,486
2005/3/15,12:48:00,6033.07,6033.07,6033.07,6033.07,395
2005/3/15,12:49:00,6032.54,6032.54,6032.54,6032.54,495
2005/3/15,12:50:00,6029.47,6029.47,6029.47,6029.47,437
2005/3/15,12:51:00,6030.12,6030.12,6030.12,6030.12,413
2005/3/15,12:52:00,6030.18,6030.18,6030.18,6030.18,353
2005/3/15,12:53:00,6030.02,6030.02,6030.02,6030.02,352
2005/3/15,12:54:00,6028.17,6028.17,6028.17,6028.17,343
2005/3/15,12:55:00,6031.84,6031.84,6031.84,6031.84,262
2005/3/15,12:56:00,6033.96,6033.96,6033.96,6033.96,279
2005/3/15,12:57:00,6035.35,6035.35,6035.35,6035.35,229
2005/3/15,12:58:00,6036.07,6036.07,6036.07,6036.07,265
2005/3/15,12:59:00,6040.46,6040.46,6040.46,6040.46,247
2005/3/15,13:00:00,6042.16,6042.16,6042.16,6042.16,193
2005/3/15,13:01:00,6046.27,6046.27,6046.27,6046.27,237
2005/3/15,13:02:00,6046.74,6046.74,6046.74,6046.74,219
2005/3/15,13:03:00,6049.17,6049.17,6049.17,6049.17,218
2005/3/15,13:04:00,6050.13,6050.13,6050.13,6050.13,240
2005/3/15,13:05:00,6051.79,6051.79,6051.79,6051.79,275
2005/3/15,13:06:00,6053.96,6053.96,6053.96,6053.96,316
2005/3/15,13:07:00,6052.78,6052.78,6052.78,6052.78,294
2005/3/15,13:08:00,6054.28,6054.28,6054.28,6054.28,311
2005/3/15,13:09:00,6056.26,6056.26,6056.26,6056.26,387
2005/3/15,13:10:00,6057.67,6057.67,6057.67,6057.67,291
2005/3/15,13:11:00,6058.40,6058.40,6058.40,6058.40,303
2005/3/15,13:12:00,6059.74,6059.74,6059.74,6059.74,294
2005/3/15,13:13:00,6061.51,6061.51,6061.51,6061.51,340
2005/3/15,13:14:00,6061.71,6061.71,6061.71,6061.71,330
2005/3/15,13:15:00,6063.58,6063.58,6063.58,6063.58,301
2005/3/15,13:16:00,6064.13,6064.13,6064.13,6064.13,304
2005/3/15,13:17:00,6066.05,6066.05,6066.05,6066.05,295
2005/3/15,13:18:00,6066.89,6066.89,6066.89,6066.89,406
2005/3/15,13:19:00,6066.53,6066.53,6066.53,6066.53,328
2005/3/15,13:20:00,6066.90,6066.90,6066.90,6066.90,387
2005/3/15,13:21:00,6066.54,6066.54,6066.54,6066.54,361
2005/3/15,13:22:00,6065.54,6065.54,6065.54,6065.54,361
2005/3/15,13:23:00,6065.78,6065.78,6065.78,6065.78,400
2005/3/15,13:24:00,6067.69,6067.69,6067.69,6067.69,402
2005/3/15,13:25:00,6066.60,6066.60,6066.60,6066.60,412
2005/3/15,13:26:00,6066.60,6066.60,6066.60,6066.60,0
2005/3/15,13:27:00,6066.60,6066.60,6066.60,6066.60,0
2005/3/15,13:28:00,6066.60,6066.60,6066.60,6066.60,0
2005/3/15,13:29:00,6066.60,6066.60,6066.60,6066.60,0
2005/3/15,13:30:00,6063.48,6063.48,6063.48,6063.48,3158
2005/3/16,09:00:00,6063.48,6063.48,6063.48,6063.48,69
2005/3/16,09:01:00,6052.30,6052.30,6052.30,6052.30,1612
2005/3/16,09:02:00,6056.14,6056.14,6056.14,6056.14,393
2005/3/16,09:03:00,6059.26,6059.26,6059.26,6059.26,411
2005/3/16,09:04:00,6062.48,6062.48,6062.48,6062.48,436
2005/3/16,09:05:00,6067.42,6067.42,6067.42,6067.42,571
2005/3/16,09:06:00,6074.79,6074.79,6074.79,6074.79,480
2005/3/16,09:07:00,6078.34,6078.34,6078.34,6078.34,550
2005/3/16,09:08:00,6084.38,6084.38,6084.38,6084.38,576
2005/3/16,09:09:00,6083.45,6083.45,6083.45,6083.45,560
2005/3/16,09:10:00,6079.75,6079.75,6079.75,6079.75,561
2005/3/16,09:11:00,6073.90,6073.90,6073.90,6073.90,562
2005/3/16,09:12:00,6072.91,6072.91,6072.91,6072.91,545
2005/3/16,09:13:00,6071.41,6071.41,6071.41,6071.41,417
2005/3/16,09:14:00,6070.25,6070.25,6070.25,6070.25,422
2005/3/16,09:15:00,6067.82,6067.82,6067.82,6067.82,347
2005/3/16,09:16:00,6065.32,6065.32,6065.32,6065.32,377
2005/3/16,09:17:00,6064.49,6064.49,6064.49,6064.49,311
2005/3/16,09:18:00,6062.81,6062.81,6062.81,6062.81,283
2005/3/16,09:19:00,6062.95,6062.95,6062.95,6062.95,404
2005/3/16,09:20:00,6063.40,6063.40,6063.40,6063.40,277
2005/3/16,09:21:00,6063.08,6063.08,6063.08,6063.08,277
2005/3/16,09:22:00,6060.68,6060.68,6060.68,6060.68,323
2005/3/16,09:23:00,6058.94,6058.94,6058.94,6058.94,302
2005/3/16,09:24:00,6058.72,6058.72,6058.72,6058.72,239
2005/3/16,09:25:00,6055.84,6055.84,6055.84,6055.84,306
2005/3/16,09:26:00,6052.28,6052.28,6052.28,6052.28,303
2005/3/16,09:27:00,6053.03,6053.03,6053.03,6053.03,234
2005/3/16,09:28:00,6054.32,6054.32,6054.32,6054.32,203
2005/3/16,09:29:00,6051.46,6051.46,6051.46,6051.46,239
2005/3/16,09:30:00,6052.11,6052.11,6052.11,6052.11,277
2005/3/16,09:31:00,6053.82,6053.82,6053.82,6053.82,277
2005/3/16,09:32:00,6055.78,6055.78,6055.78,6055.78,234
2005/3/16,09:33:00,6058.07,6058.07,6058.07,6058.07,296
2005/3/16,09:34:00,6059.99,6059.99,6059.99,6059.99,268
2005/3/16,09:35:00,6061.75,6061.75,6061.75,6061.75,281
2005/3/16,09:36:00,6063.60,6063.60,6063.60,6063.60,309
2005/3/16,09:37:00,6066.24,6066.24,6066.24,6066.24,308
2005/3/16,09:38:00,6067.46,6067.46,6067.46,6067.46,361
2005/3/16,09:39:00,6069.02,6069.02,6069.02,6069.02,398
2005/3/16,09:40:00,6070.81,6070.81,6070.81,6070.81,379
2005/3/16,09:41:00,6073.49,6073.49,6073.49,6073.49,365
2005/3/16,09:42:00,6074.30,6074.30,6074.30,6074.30,363
2005/3/16,09:43:00,6074.48,6074.48,6074.48,6074.48,317
2005/3/16,09:44:00,6070.15,6070.15,6070.15,6070.15,303
2005/3/16,09:45:00,6068.94,6068.94,6068.94,6068.94,324
2005/3/16,09:46:00,6068.48,6068.48,6068.48,6068.48,256
2005/3/16,09:47:00,6066.14,6066.14,6066.14,6066.14,264
2005/3/16,09:48:00,6066.09,6066.09,6066.09,6066.09,201
2005/3/16,09:49:00,6065.26,6065.26,6065.26,6065.26,185
2005/3/16,09:50:00,6064.80,6064.80,6064.80,6064.80,190
2005/3/16,09:51:00,6064.64,6064.64,6064.64,6064.64,192
2005/3/16,09:52:00,6064.34,6064.34,6064.34,6064.34,211
2005/3/16,09:53:00,6064.90,6064.90,6064.90,6064.90,154
2005/3/16,09:54:00,6065.41,6065.41,6065.41,6065.41,153
2005/3/16,09:55:00,6066.47,6066.47,6066.47,6066.47,156
2005/3/16,09:56:00,6066.63,6066.63,6066.63,6066.63,201
2005/3/16,09:57:00,6066.94,6066.94,6066.94,6066.94,157
2005/3/16,09:58:00,6067.39,6067.39,6067.39,6067.39,145
2005/3/16,09:59:00,6067.65,6067.65,6067.65,6067.65,177
2005/3/16,10:00:00,6067.59,6067.59,6067.59,6067.59,161
2005/3/16,10:01:00,6067.27,6067.27,6067.27,6067.27,197
2005/3/16,10:02:00,6068.55,6068.55,6068.55,6068.55,179
2005/3/16,10:03:00,6068.95,6068.95,6068.95,6068.95,179
2005/3/16,10:04:00,6070.19,6070.19,6070.19,6070.19,163
2005/3/16,10:05:00,6070.95,6070.95,6070.95,6070.95,190
2005/3/16,10:06:00,6072.60,6072.60,6072.60,6072.60,179
2005/3/16,10:07:00,6074.15,6074.15,6074.15,6074.15,259
2005/3/16,10:08:00,6077.27,6077.27,6077.27,6077.27,239
2005/3/16,10:09:00,6078.17,6078.17,6078.17,6078.17,276
2005/3/16,10:10:00,6081.98,6081.98,6081.98,6081.98,279
2005/3/16,10:11:00,6083.33,6083.33,6083.33,6083.33,345
2005/3/16,10:12:00,6086.37,6086.37,6086.37,6086.37,349
2005/3/16,10:13:00,6089.48,6089.48,6089.48,6089.48,406
2005/3/16,10:14:00,6091.42,6091.42,6091.42,6091.42,352
2005/3/16,10:15:00,6093.41,6093.41,6093.41,6093.41,418
2005/3/16,10:16:00,6090.97,6090.97,6090.97,6090.97,417
2005/3/16,10:17:00,6089.52,6089.52,6089.52,6089.52,379
2005/3/16,10:18:00,6088.19,6088.19,6088.19,6088.19,303
2005/3/16,10:19:00,6086.28,6086.28,6086.28,6086.28,281
2005/3/16,10:20:00,6084.98,6084.98,6084.98,6084.98,229
2005/3/16,10:21:00,6083.29,6083.29,6083.29,6083.29,321
2005/3/16,10:22:00,6081.46,6081.46,6081.46,6081.46,210
2005/3/16,10:23:00,6082.42,6082.42,6082.42,6082.42,225
2005/3/16,10:24:00,6083.99,6083.99,6083.99,6083.99,163
2005/3/16,10:25:00,6082.85,6082.85,6082.85,6082.85,251
2005/3/16,10:26:00,6081.24,6081.24,6081.24,6081.24,205
2005/3/16,10:27:00,6083.11,6083.11,6083.11,6083.11,159
2005/3/16,10:28:00,6083.60,6083.60,6083.60,6083.60,121
2005/3/16,10:29:00,6083.61,6083.61,6083.61,6083.61,147
2005/3/16,10:30:00,6084.64,6084.64,6084.64,6084.64,148
2005/3/16,10:31:00,6083.91,6083.91,6083.91,6083.91,188
2005/3/16,10:32:00,6083.54,6083.54,6083.54,6083.54,177
2005/3/16,10:33:00,6084.74,6084.74,6084.74,6084.74,124
2005/3/16,10:34:00,6084.90,6084.90,6084.90,6084.90,141
2005/3/16,10:35:00,6086.22,6086.22,6086.22,6086.22,158
2005/3/16,10:36:00,6085.04,6085.04,6085.04,6085.04,151
2005/3/16,10:37:00,6085.13,6085.13,6085.13,6085.13,152
2005/3/16,10:38:00,6087.21,6087.21,6087.21,6087.21,138
2005/3/16,10:39:00,6088.37,6088.37,6088.37,6088.37,119
2005/3/16,10:40:00,6087.20,6087.20,6087.20,6087.20,162
2005/3/16,10:41:00,6087.80,6087.80,6087.80,6087.80,169
2005/3/16,10:42:00,6086.77,6086.77,6086.77,6086.77,154
2005/3/16,10:43:00,6086.62,6086.62,6086.62,6086.62,156
2005/3/16,10:44:00,6087.19,6087.19,6087.19,6087.19,143
2005/3/16,10:45:00,6084.32,6084.32,6084.32,6084.32,193
2005/3/16,10:46:00,6084.00,6084.00,6084.00,6084.00,171
2005/3/16,10:47:00,6080.49,6080.49,6080.49,6080.49,284
2005/3/16,10:48:00,6077.69,6077.69,6077.69,6077.69,494
2005/3/16,10:49:00,6076.02,6076.02,6076.02,6076.02,308
2005/3/16,10:50:00,6073.70,6073.70,6073.70,6073.70,256
2005/3/16,10:51:00,6069.87,6069.87,6069.87,6069.87,390
2005/3/16,10:52:00,6068.86,6068.86,6068.86,6068.86,377
2005/3/16,10:53:00,6068.94,6068.94,6068.94,6068.94,267
2005/3/16,10:54:00,6067.95,6067.95,6067.95,6067.95,262
2005/3/16,10:55:00,6066.25,6066.25,6066.25,6066.25,172
2005/3/16,10:56:00,6066.81,6066.81,6066.81,6066.81,156
2005/3/16,10:57:00,6065.74,6065.74,6065.74,6065.74,196
2005/3/16,10:58:00,6067.57,6067.57,6067.57,6067.57,132
2005/3/16,10:59:00,6068.65,6068.65,6068.65,6068.65,113
2005/3/16,11:00:00,6068.21,6068.21,6068.21,6068.21,156
2005/3/16,11:01:00,6067.56,6067.56,6067.56,6067.56,117
2005/3/16,11:02:00,6069.21,6069.21,6069.21,6069.21,139
2005/3/16,11:03:00,6068.75,6068.75,6068.75,6068.75,116
2005/3/16,11:04:00,6067.68,6067.68,6067.68,6067.68,148
2005/3/16,11:05:00,6070.12,6070.12,6070.12,6070.12,91
2005/3/16,11:06:00,6069.06,6069.06,6069.06,6069.06,124
2005/3/16,11:07:00,6069.05,6069.05,6069.05,6069.05,106
2005/3/16,11:08:00,6070.63,6070.63,6070.63,6070.63,112
2005/3/16,11:09:00,6070.99,6070.99,6070.99,6070.99,162
2005/3/16,11:10:00,6072.75,6072.75,6072.75,6072.75,145
2005/3/16,11:11:00,6073.50,6073.50,6073.50,6073.50,130
2005/3/16,11:12:00,6074.48,6074.48,6074.48,6074.48,123
2005/3/16,11:13:00,6074.85,6074.85,6074.85,6074.85,111
2005/3/16,11:14:00,6075.91,6075.91,6075.91,6075.91,111
2005/3/16,11:15:00,6075.48,6075.48,6075.48,6075.48,120
2005/3/16,11:16:00,6075.45,6075.45,6075.45,6075.45,96
2005/3/16,11:17:00,6074.20,6074.20,6074.20,6074.20,70
2005/3/16,11:18:00,6076.30,6076.30,6076.30,6076.30,75
2005/3/16,11:19:00,6076.07,6076.07,6076.07,6076.07,92
2005/3/16,11:20:00,6076.65,6076.65,6076.65,6076.65,100
2005/3/16,11:21:00,6077.64,6077.64,6077.64,6077.64,75
2005/3/16,11:22:00,6077.24,6077.24,6077.24,6077.24,92
2005/3/16,11:23:00,6075.43,6075.43,6075.43,6075.43,167
2005/3/16,11:24:00,6075.60,6075.60,6075.60,6075.60,145
2005/3/16,11:25:00,6075.00,6075.00,6075.00,6075.00,120
2005/3/16,11:26:00,6071.16,6071.16,6071.16,6071.16,136
2005/3/16,11:27:00,6069.25,6069.25,6069.25,6069.25,148
2005/3/16,11:28:00,6070.54,6070.54,6070.54,6070.54,143
2005/3/16,11:29:00,6067.84,6067.84,6067.84,6067.84,168
2005/3/16,11:30:00,6068.33,6068.33,6068.33,6068.33,177
2005/3/16,11:31:00,6068.06,6068.06,6068.06,6068.06,131
2005/3/16,11:32:00,6066.09,6066.09,6066.09,6066.09,149
2005/3/16,11:33:00,6066.93,6066.93,6066.93,6066.93,171
2005/3/16,11:34:00,6065.42,6065.42,6065.42,6065.42,127
2005/3/16,11:35:00,6066.19,6066.19,6066.19,6066.19,147
2005/3/16,11:36:00,6064.56,6064.56,6064.56,6064.56,180
2005/3/16,11:37:00,6065.41,6065.41,6065.41,6065.41,120
2005/3/16,11:38:00,6064.84,6064.84,6064.84,6064.84,145
2005/3/16,11:39:00,6065.97,6065.97,6065.97,6065.97,109
2005/3/16,11:40:00,6066.36,6066.36,6066.36,6066.36,119
2005/3/16,11:41:00,6066.13,6066.13,6066.13,6066.13,87
2005/3/16,11:42:00,6067.55,6067.55,6067.55,6067.55,135
2005/3/16,11:43:00,6066.73,6066.73,6066.73,6066.73,175
2005/3/16,11:44:00,6066.62,6066.62,6066.62,6066.62,126
2005/3/16,11:45:00,6068.25,6068.25,6068.25,6068.25,104
2005/3/16,11:46:00,6069.22,6069.22,6069.22,6069.22,112
2005/3/16,11:47:00,6067.99,6067.99,6067.99,6067.99,96
2005/3/16,11:48:00,6069.46,6069.46,6069.46,6069.46,100
2005/3/16,11:49:00,6069.45,6069.45,6069.45,6069.45,149
2005/3/16,11:50:00,6068.84,6068.84,6068.84,6068.84,175
2005/3/16,11:51:00,6069.46,6069.46,6069.46,6069.46,113
2005/3/16,11:52:00,6069.69,6069.69,6069.69,6069.69,155
2005/3/16,11:53:00,6068.83,6068.83,6068.83,6068.83,183
2005/3/16,11:54:00,6067.91,6067.91,6067.91,6067.91,98
2005/3/16,11:55:00,6067.53,6067.53,6067.53,6067.53,130
2005/3/16,11:56:00,6065.43,6065.43,6065.43,6065.43,170
2005/3/16,11:57:00,6067.03,6067.03,6067.03,6067.03,118
2005/3/16,11:58:00,6066.37,6066.37,6066.37,6066.37,133
2005/3/16,11:59:00,6064.11,6064.11,6064.11,6064.11,100
2005/3/16,12:00:00,6065.17,6065.17,6065.17,6065.17,108
2005/3/16,12:01:00,6063.86,6063.86,6063.86,6063.86,159
2005/3/16,12:02:00,6064.80,6064.80,6064.80,6064.80,118
2005/3/16,12:03:00,6062.68,6062.68,6062.68,6062.68,108
2005/3/16,12:04:00,6061.65,6061.65,6061.65,6061.65,121
2005/3/16,12:05:00,6062.28,6062.28,6062.28,6062.28,146
2005/3/16,12:06:00,6061.28,6061.28,6061.28,6061.28,118
2005/3/16,12:07:00,6063.55,6063.55,6063.55,6063.55,136
2005/3/16,12:08:00,6062.25,6062.25,6062.25,6062.25,159
2005/3/16,12:09:00,6061.40,6061.40,6061.40,6061.40,134
2005/3/16,12:10:00,6061.98,6061.98,6061.98,6061.98,135
2005/3/16,12:11:00,6061.35,6061.35,6061.35,6061.35,173
2005/3/16,12:12:00,6062.86,6062.86,6062.86,6062.86,135
2005/3/16,12:13:00,6061.71,6061.71,6061.71,6061.71,141
2005/3/16,12:14:00,6061.60,6061.60,6061.60,6061.60,118
2005/3/16,12:15:00,6061.88,6061.88,6061.88,6061.88,131
2005/3/16,12:16:00,6060.73,6060.73,6060.73,6060.73,149
2005/3/16,12:17:00,6061.37,6061.37,6061.37,6061.37,121
2005/3/16,12:18:00,6061.61,6061.61,6061.61,6061.61,132
2005/3/16,12:19:00,6060.92,6060.92,6060.92,6060.92,117
2005/3/16,12:20:00,6060.15,6060.15,6060.15,6060.15,146
2005/3/16,12:21:00,6060.01,6060.01,6060.01,6060.01,125
2005/3/16,12:22:00,6060.18,6060.18,6060.18,6060.18,92
2005/3/16,12:23:00,6060.88,6060.88,6060.88,6060.88,125
2005/3/16,12:24:00,6061.51,6061.51,6061.51,6061.51,129
2005/3/16,12:25:00,6060.97,6060.97,6060.97,6060.97,128
2005/3/16,12:26:00,6059.10,6059.10,6059.10,6059.10,130
2005/3/16,12:27:00,6059.61,6059.61,6059.61,6059.61,128
2005/3/16,12:28:00,6058.39,6058.39,6058.39,6058.39,117
2005/3/16,12:29:00,6057.15,6057.15,6057.15,6057.15,132
2005/3/16,12:30:00,6057.49,6057.49,6057.49,6057.49,123
2005/3/16,12:31:00,6057.09,6057.09,6057.09,6057.09,151
2005/3/16,12:32:00,6056.93,6056.93,6056.93,6056.93,135
2005/3/16,12:33:00,6055.76,6055.76,6055.76,6055.76,167
2005/3/16,12:34:00,6057.10,6057.10,6057.10,6057.10,146
2005/3/16,12:35:00,6056.76,6056.76,6056.76,6056.76,168
2005/3/16,12:36:00,6057.16,6057.16,6057.16,6057.16,140
2005/3/16,12:37:00,6056.54,6056.54,6056.54,6056.54,176
2005/3/16,12:38:00,6055.88,6055.88,6055.88,6055.88,152
2005/3/16,12:39:00,6054.79,6054.79,6054.79,6054.79,135
2005/3/16,12:40:00,6055.39,6055.39,6055.39,6055.39,127
2005/3/16,12:41:00,6054.69,6054.69,6054.69,6054.69,205
2005/3/16,12:42:00,6052.92,6052.92,6052.92,6052.92,198
2005/3/16,12:43:00,6052.79,6052.79,6052.79,6052.79,173
2005/3/16,12:44:00,6051.11,6051.11,6051.11,6051.11,162
2005/3/16,12:45:00,6051.33,6051.33,6051.33,6051.33,179
2005/3/16,12:46:00,6052.40,6052.40,6052.40,6052.40,219
2005/3/16,12:47:00,6050.31,6050.31,6050.31,6050.31,203
2005/3/16,12:48:00,6049.26,6049.26,6049.26,6049.26,186
2005/3/16,12:49:00,6049.83,6049.83,6049.83,6049.83,214
2005/3/16,12:50:00,6048.56,6048.56,6048.56,6048.56,192
2005/3/16,12:51:00,6048.40,6048.40,6048.40,6048.40,180
2005/3/16,12:52:00,6049.23,6049.23,6049.23,6049.23,185
2005/3/16,12:53:00,6050.45,6050.45,6050.45,6050.45,164
2005/3/16,12:54:00,6050.53,6050.53,6050.53,6050.53,149
2005/3/16,12:55:00,6050.45,6050.45,6050.45,6050.45,209
2005/3/16,12:56:00,6053.38,6053.38,6053.38,6053.38,145
2005/3/16,12:57:00,6054.60,6054.60,6054.60,6054.60,174
2005/3/16,12:58:00,6054.55,6054.55,6054.55,6054.55,169
2005/3/16,12:59:00,6054.17,6054.17,6054.17,6054.17,174
2005/3/16,13:00:00,6056.27,6056.27,6056.27,6056.27,145
2005/3/16,13:01:00,6057.61,6057.61,6057.61,6057.61,131
2005/3/16,13:02:00,6057.24,6057.24,6057.24,6057.24,152
2005/3/16,13:03:00,6057.98,6057.98,6057.98,6057.98,128
2005/3/16,13:04:00,6059.64,6059.64,6059.64,6059.64,165
2005/3/16,13:05:00,6061.49,6061.49,6061.49,6061.49,146
2005/3/16,13:06:00,6061.22,6061.22,6061.22,6061.22,158
2005/3/16,13:07:00,6061.63,6061.63,6061.63,6061.63,143
2005/3/16,13:08:00,6062.24,6062.24,6062.24,6062.24,136
2005/3/16,13:09:00,6060.64,6060.64,6060.64,6060.64,153
2005/3/16,13:10:00,6060.10,6060.10,6060.10,6060.10,203
2005/3/16,13:11:00,6058.74,6058.74,6058.74,6058.74,163
2005/3/16,13:12:00,6059.58,6059.58,6059.58,6059.58,167
2005/3/16,13:13:00,6058.29,6058.29,6058.29,6058.29,174
2005/3/16,13:14:00,6060.07,6060.07,6060.07,6060.07,170
2005/3/16,13:15:00,6058.78,6058.78,6058.78,6058.78,170
2005/3/16,13:16:00,6060.10,6060.10,6060.10,6060.10,178
2005/3/16,13:17:00,6059.64,6059.64,6059.64,6059.64,193
2005/3/16,13:18:00,6060.97,6060.97,6060.97,6060.97,262
2005/3/16,13:19:00,6062.67,6062.67,6062.67,6062.67,255
2005/3/16,13:20:00,6063.13,6063.13,6063.13,6063.13,229
2005/3/16,13:21:00,6065.40,6065.40,6065.40,6065.40,270
2005/3/16,13:22:00,6068.94,6068.94,6068.94,6068.94,380
2005/3/16,13:23:00,6071.82,6071.82,6071.82,6071.82,346
2005/3/16,13:24:00,6070.74,6070.74,6070.74,6070.74,370
2005/3/16,13:25:00,6070.41,6070.41,6070.41,6070.41,368
2005/3/16,13:26:00,6070.41,6070.41,6070.41,6070.41,0
2005/3/16,13:27:00,6070.41,6070.41,6070.41,6070.41,0
2005/3/16,13:28:00,6070.41,6070.41,6070.41,6070.41,0
2005/3/16,13:29:00,6070.41,6070.41,6070.41,6070.41,0
2005/3/16,13:30:00,6072.36,6072.36,6072.36,6072.36,3493
2005/3/17,09:00:00,6072.36,6072.36,6072.36,6072.36,152
2005/3/17,09:01:00,6021.80,6021.80,6021.80,6021.80,2137
2005/3/17,09:02:00,6008.92,6008.92,6008.92,6008.92,572
2005/3/17,09:03:00,6008.46,6008.46,6008.46,6008.46,564
2005/3/17,09:04:00,6010.47,6010.47,6010.47,6010.47,599
2005/3/17,09:05:00,6010.15,6010.15,6010.15,6010.15,614
2005/3/17,09:06:00,6010.40,6010.40,6010.40,6010.40,747
2005/3/17,09:07:00,6012.65,6012.65,6012.65,6012.65,496
2005/3/17,09:08:00,6015.38,6015.38,6015.38,6015.38,524
2005/3/17,09:09:00,6016.61,6016.61,6016.61,6016.61,561
2005/3/17,09:10:00,6017.71,6017.71,6017.71,6017.71,630
2005/3/17,09:11:00,6015.37,6015.37,6015.37,6015.37,721
2005/3/17,09:12:00,6011.59,6011.59,6011.59,6011.59,644
2005/3/17,09:13:00,6008.75,6008.75,6008.75,6008.75,562
2005/3/17,09:14:00,6006.70,6006.70,6006.70,6006.70,640
2005/3/17,09:15:00,6002.10,6002.10,6002.10,6002.10,595
2005/3/17,09:16:00,6003.58,6003.58,6003.58,6003.58,444
2005/3/17,09:17:00,6009.88,6009.88,6009.88,6009.88,347
2005/3/17,09:18:00,6011.62,6011.62,6011.62,6011.62,542
2005/3/17,09:19:00,6015.58,6015.58,6015.58,6015.58,429
2005/3/17,09:20:00,6019.05,6019.05,6019.05,6019.05,401
2005/3/17,09:21:00,6021.67,6021.67,6021.67,6021.67,529
2005/3/17,09:22:00,6023.84,6023.84,6023.84,6023.84,439
2005/3/17,09:23:00,6031.05,6031.05,6031.05,6031.05,338
2005/3/17,09:24:00,6035.40,6035.40,6035.40,6035.40,410
2005/3/17,09:25:00,6039.33,6039.33,6039.33,6039.33,462
2005/3/17,09:26:00,6039.33,6039.33,6039.33,6039.33,406
2005/3/17,09:27:00,6038.99,6038.99,6038.99,6038.99,494
2005/3/17,09:28:00,6037.65,6037.65,6037.65,6037.65,496
2005/3/17,09:29:00,6035.74,6035.74,6035.74,6035.74,438
2005/3/17,09:30:00,6036.89,6036.89,6036.89,6036.89,335
2005/3/17,09:31:00,6038.59,6038.59,6038.59,6038.59,299
2005/3/17,09:32:00,6035.25,6035.25,6035.25,6035.25,335
2005/3/17,09:33:00,6033.51,6033.51,6033.51,6033.51,299
2005/3/17,09:34:00,6032.42,6032.42,6032.42,6032.42,280
2005/3/17,09:35:00,6030.29,6030.29,6030.29,6030.29,330
2005/3/17,09:36:00,6028.77,6028.77,6028.77,6028.77,280
2005/3/17,09:37:00,6028.61,6028.61,6028.61,6028.61,236
2005/3/17,09:38:00,6028.48,6028.48,6028.48,6028.48,272
2005/3/17,09:39:00,6025.24,6025.24,6025.24,6025.24,191
2005/3/17,09:40:00,6028.29,6028.29,6028.29,6028.29,169
2005/3/17,09:41:00,6027.90,6027.90,6027.90,6027.90,213
2005/3/17,09:42:00,6030.45,6030.45,6030.45,6030.45,153
2005/3/17,09:43:00,6030.34,6030.34,6030.34,6030.34,168
2005/3/17,09:44:00,6030.85,6030.85,6030.85,6030.85,159
2005/3/17,09:45:00,6032.92,6032.92,6032.92,6032.92,218
2005/3/17,09:46:00,6034.38,6034.38,6034.38,6034.38,205
2005/3/17,09:47:00,6036.02,6036.02,6036.02,6036.02,177
2005/3/17,09:48:00,6037.57,6037.57,6037.57,6037.57,158
2005/3/17,09:49:00,6038.06,6038.06,6038.06,6038.06,192
2005/3/17,09:50:00,6041.82,6041.82,6041.82,6041.82,192
2005/3/17,09:51:00,6041.28,6041.28,6041.28,6041.28,210
2005/3/17,09:52:00,6045.63,6045.63,6045.63,6045.63,214
2005/3/17,09:53:00,6045.60,6045.60,6045.60,6045.60,226
2005/3/17,09:54:00,6047.63,6047.63,6047.63,6047.63,245
2005/3/17,09:55:00,6050.06,6050.06,6050.06,6050.06,270
2005/3/17,09:56:00,6051.00,6051.00,6051.00,6051.00,275
2005/3/17,09:57:00,6051.53,6051.53,6051.53,6051.53,319
2005/3/17,09:58:00,6051.28,6051.28,6051.28,6051.28,330
2005/3/17,09:59:00,6051.85,6051.85,6051.85,6051.85,291
2005/3/17,10:00:00,6052.69,6052.69,6052.69,6052.69,271
2005/3/17,10:01:00,6051.83,6051.83,6051.83,6051.83,272
2005/3/17,10:02:00,6050.20,6050.20,6050.20,6050.20,275
2005/3/17,10:03:00,6050.07,6050.07,6050.07,6050.07,222
2005/3/17,10:04:00,6049.63,6049.63,6049.63,6049.63,222
2005/3/17,10:05:00,6049.69,6049.69,6049.69,6049.69,212
2005/3/17,10:06:00,6047.76,6047.76,6047.76,6047.76,204
2005/3/17,10:07:00,6047.54,6047.54,6047.54,6047.54,198
2005/3/17,10:08:00,6047.28,6047.28,6047.28,6047.28,177
2005/3/17,10:09:00,6046.02,6046.02,6046.02,6046.02,188
2005/3/17,10:10:00,6045.98,6045.98,6045.98,6045.98,189
2005/3/17,10:11:00,6043.70,6043.70,6043.70,6043.70,134
2005/3/17,10:12:00,6043.30,6043.30,6043.30,6043.30,128
2005/3/17,10:13:00,6043.34,6043.34,6043.34,6043.34,146
2005/3/17,10:14:00,6043.74,6043.74,6043.74,6043.74,141
2005/3/17,10:15:00,6043.00,6043.00,6043.00,6043.00,120
2005/3/17,10:16:00,6043.15,6043.15,6043.15,6043.15,165
2005/3/17,10:17:00,6042.86,6042.86,6042.86,6042.86,140
2005/3/17,10:18:00,6042.45,6042.45,6042.45,6042.45,118
2005/3/17,10:19:00,6043.51,6043.51,6043.51,6043.51,114
2005/3/17,10:20:00,6042.39,6042.39,6042.39,6042.39,154
2005/3/17,10:21:00,6043.37,6043.37,6043.37,6043.37,125
2005/3/17,10:22:00,6043.24,6043.24,6043.24,6043.24,110
2005/3/17,10:23:00,6042.02,6042.02,6042.02,6042.02,144
2005/3/17,10:24:00,6040.86,6040.86,6040.86,6040.86,130
2005/3/17,10:25:00,6041.70,6041.70,6041.70,6041.70,120
2005/3/17,10:26:00,6040.40,6040.40,6040.40,6040.40,140
2005/3/17,10:27:00,6039.12,6039.12,6039.12,6039.12,117
2005/3/17,10:28:00,6039.35,6039.35,6039.35,6039.35,120
2005/3/17,10:29:00,6039.08,6039.08,6039.08,6039.08,98
2005/3/17,10:30:00,6041.57,6041.57,6041.57,6041.57,88
2005/3/17,10:31:00,6041.06,6041.06,6041.06,6041.06,106
2005/3/17,10:32:00,6041.14,6041.14,6041.14,6041.14,157
2005/3/17,10:33:00,6040.26,6040.26,6040.26,6040.26,167
2005/3/17,10:34:00,6039.22,6039.22,6039.22,6039.22,108
2005/3/17,10:35:00,6040.79,6040.79,6040.79,6040.79,147
2005/3/17,10:36:00,6039.35,6039.35,6039.35,6039.35,69
2005/3/17,10:37:00,6038.28,6038.28,6038.28,6038.28,205
2005/3/17,10:38:00,6036.26,6036.26,6036.26,6036.26,156
2005/3/17,10:39:00,6034.98,6034.98,6034.98,6034.98,140
2005/3/17,10:40:00,6035.50,6035.50,6035.50,6035.50,123
2005/3/17,10:41:00,6032.27,6032.27,6032.27,6032.27,193
2005/3/17,10:42:00,6030.55,6030.55,6030.55,6030.55,260
2005/3/17,10:43:00,6032.19,6032.19,6032.19,6032.19,192
2005/3/17,10:44:00,6033.98,6033.98,6033.98,6033.98,159
2005/3/17,10:45:00,6035.05,6035.05,6035.05,6035.05,115
2005/3/17,10:46:00,6034.00,6034.00,6034.00,6034.00,132
2005/3/17,10:47:00,6032.90,6032.90,6032.90,6032.90,124
2005/3/17,10:48:00,6032.67,6032.67,6032.67,6032.67,117
2005/3/17,10:49:00,6033.00,6033.00,6033.00,6033.00,121
2005/3/17,10:50:00,6031.64,6031.64,6031.64,6031.64,107
2005/3/17,10:51:00,6034.17,6034.17,6034.17,6034.17,108
2005/3/17,10:52:00,6035.67,6035.67,6035.67,6035.67,108
2005/3/17,10:53:00,6036.12,6036.12,6036.12,6036.12,110
2005/3/17,10:54:00,6037.54,6037.54,6037.54,6037.54,98
2005/3/17,10:55:00,6037.72,6037.72,6037.72,6037.72,91
2005/3/17,10:56:00,6037.98,6037.98,6037.98,6037.98,108
2005/3/17,10:57:00,6038.58,6038.58,6038.58,6038.58,104
2005/3/17,10:58:00,6040.97,6040.97,6040.97,6040.97,105
2005/3/17,10:59:00,6040.63,6040.63,6040.63,6040.63,83
2005/3/17,11:00:00,6040.45,6040.45,6040.45,6040.45,116
2005/3/17,11:01:00,6040.31,6040.31,6040.31,6040.31,104
2005/3/17,11:02:00,6040.21,6040.21,6040.21,6040.21,94
2005/3/17,11:03:00,6040.42,6040.42,6040.42,6040.42,98
2005/3/17,11:04:00,6041.30,6041.30,6041.30,6041.30,139
2005/3/17,11:05:00,6043.50,6043.50,6043.50,6043.50,111
2005/3/17,11:06:00,6043.00,6043.00,6043.00,6043.00,89
2005/3/17,11:07:00,6042.41,6042.41,6042.41,6042.41,96
2005/3/17,11:08:00,6043.58,6043.58,6043.58,6043.58,116
2005/3/17,11:09:00,6041.23,6041.23,6041.23,6041.23,135
2005/3/17,11:10:00,6041.28,6041.28,6041.28,6041.28,153
2005/3/17,11:11:00,6040.76,6040.76,6040.76,6040.76,125
2005/3/17,11:12:00,6040.52,6040.52,6040.52,6040.52,143
2005/3/17,11:13:00,6040.74,6040.74,6040.74,6040.74,128
2005/3/17,11:14:00,6040.56,6040.56,6040.56,6040.56,137
2005/3/17,11:15:00,6042.45,6042.45,6042.45,6042.45,122
2005/3/17,11:16:00,6041.99,6041.99,6041.99,6041.99,136
2005/3/17,11:17:00,6041.40,6041.40,6041.40,6041.40,116
2005/3/17,11:18:00,6042.91,6042.91,6042.91,6042.91,84
2005/3/17,11:19:00,6043.37,6043.37,6043.37,6043.37,124
2005/3/17,11:20:00,6042.29,6042.29,6042.29,6042.29,111
2005/3/17,11:21:00,6043.94,6043.94,6043.94,6043.94,114
2005/3/17,11:22:00,6045.76,6045.76,6045.76,6045.76,110
2005/3/17,11:23:00,6044.49,6044.49,6044.49,6044.49,119
2005/3/17,11:24:00,6046.49,6046.49,6046.49,6046.49,96
2005/3/17,11:25:00,6046.54,6046.54,6046.54,6046.54,95
2005/3/17,11:26:00,6046.47,6046.47,6046.47,6046.47,124
2005/3/17,11:27:00,6048.47,6048.47,6048.47,6048.47,110
2005/3/17,11:28:00,6048.38,6048.38,6048.38,6048.38,99
2005/3/17,11:29:00,6043.42,6043.42,6043.42,6043.42,144
2005/3/17,11:30:00,6046.94,6046.94,6046.94,6046.94,117
2005/3/17,11:31:00,6047.07,6047.07,6047.07,6047.07,109
2005/3/17,11:32:00,6048.53,6048.53,6048.53,6048.53,184
2005/3/17,11:33:00,6050.23,6050.23,6050.23,6050.23,131
2005/3/17,11:34:00,6050.23,6050.23,6050.23,6050.23,112
2005/3/17,11:35:00,6049.65,6049.65,6049.65,6049.65,144
2005/3/17,11:36:00,6050.31,6050.31,6050.31,6050.31,106
2005/3/17,11:37:00,6050.89,6050.89,6050.89,6050.89,129
2005/3/17,11:38:00,6050.96,6050.96,6050.96,6050.96,110
2005/3/17,11:39:00,6049.52,6049.52,6049.52,6049.52,152
2005/3/17,11:40:00,6049.96,6049.96,6049.96,6049.96,130
2005/3/17,11:41:00,6049.55,6049.55,6049.55,6049.55,181
2005/3/17,11:42:00,6052.71,6052.71,6052.71,6052.71,178
2005/3/17,11:43:00,6052.06,6052.06,6052.06,6052.06,149
2005/3/17,11:44:00,6051.93,6051.93,6051.93,6051.93,129
2005/3/17,11:45:00,6052.62,6052.62,6052.62,6052.62,112
2005/3/17,11:46:00,6051.92,6051.92,6051.92,6051.92,141
2005/3/17,11:47:00,6052.04,6052.04,6052.04,6052.04,152
2005/3/17,11:48:00,6051.92,6051.92,6051.92,6051.92,150
2005/3/17,11:49:00,6053.24,6053.24,6053.24,6053.24,154
2005/3/17,11:50:00,6052.94,6052.94,6052.94,6052.94,179
2005/3/17,11:51:00,6053.63,6053.63,6053.63,6053.63,146
2005/3/17,11:52:00,6052.25,6052.25,6052.25,6052.25,141
2005/3/17,11:53:00,6054.71,6054.71,6054.71,6054.71,131
2005/3/17,11:54:00,6053.09,6053.09,6053.09,6053.09,142
2005/3/17,11:55:00,6051.17,6051.17,6051.17,6051.17,245
2005/3/17,11:56:00,6052.35,6052.35,6052.35,6052.35,221
2005/3/17,11:57:00,6054.50,6054.50,6054.50,6054.50,152
2005/3/17,11:58:00,6053.99,6053.99,6053.99,6053.99,143
2005/3/17,11:59:00,6052.75,6052.75,6052.75,6052.75,189
2005/3/17,12:00:00,6052.45,6052.45,6052.45,6052.45,147
2005/3/17,12:01:00,6052.71,6052.71,6052.71,6052.71,118
2005/3/17,12:02:00,6052.21,6052.21,6052.21,6052.21,127
2005/3/17,12:03:00,6052.41,6052.41,6052.41,6052.41,123
2005/3/17,12:04:00,6053.05,6053.05,6053.05,6053.05,150
2005/3/17,12:05:00,6051.94,6051.94,6051.94,6051.94,116
2005/3/17,12:06:00,6050.55,6050.55,6050.55,6050.55,136
2005/3/17,12:07:00,6051.57,6051.57,6051.57,6051.57,97
2005/3/17,12:08:00,6052.08,6052.08,6052.08,6052.08,126
2005/3/17,12:09:00,6050.80,6050.80,6050.80,6050.80,111
2005/3/17,12:10:00,6050.08,6050.08,6050.08,6050.08,113
2005/3/17,12:11:00,6050.37,6050.37,6050.37,6050.37,103
2005/3/17,12:12:00,6050.69,6050.69,6050.69,6050.69,108
2005/3/17,12:13:00,6049.38,6049.38,6049.38,6049.38,73
2005/3/17,12:14:00,6051.03,6051.03,6051.03,6051.03,102
2005/3/17,12:15:00,6049.93,6049.93,6049.93,6049.93,114
2005/3/17,12:16:00,6050.11,6050.11,6050.11,6050.11,117
2005/3/17,12:17:00,6050.97,6050.97,6050.97,6050.97,128
2005/3/17,12:18:00,6048.99,6048.99,6048.99,6048.99,121
2005/3/17,12:19:00,6050.17,6050.17,6050.17,6050.17,116
2005/3/17,12:20:00,6047.89,6047.89,6047.89,6047.89,176
2005/3/17,12:21:00,6046.22,6046.22,6046.22,6046.22,132
2005/3/17,12:22:00,6047.05,6047.05,6047.05,6047.05,118
2005/3/17,12:23:00,6047.15,6047.15,6047.15,6047.15,122
2005/3/17,12:24:00,6045.83,6045.83,6045.83,6045.83,116
2005/3/17,12:25:00,6046.82,6046.82,6046.82,6046.82,111
2005/3/17,12:26:00,6044.21,6044.21,6044.21,6044.21,177
2005/3/17,12:27:00,6044.06,6044.06,6044.06,6044.06,236
2005/3/17,12:28:00,6043.31,6043.31,6043.31,6043.31,193
2005/3/17,12:29:00,6041.95,6041.95,6041.95,6041.95,160
2005/3/17,12:30:00,6042.49,6042.49,6042.49,6042.49,173
2005/3/17,12:31:00,6040.89,6040.89,6040.89,6040.89,195
2005/3/17,12:32:00,6042.02,6042.02,6042.02,6042.02,158
2005/3/17,12:33:00,6042.39,6042.39,6042.39,6042.39,136
2005/3/17,12:34:00,6040.78,6040.78,6040.78,6040.78,232
2005/3/17,12:35:00,6040.46,6040.46,6040.46,6040.46,117
2005/3/17,12:36:00,6040.67,6040.67,6040.67,6040.67,121
2005/3/17,12:37:00,6040.75,6040.75,6040.75,6040.75,111
2005/3/17,12:38:00,6043.38,6043.38,6043.38,6043.38,123
2005/3/17,12:39:00,6042.63,6042.63,6042.63,6042.63,100
2005/3/17,12:40:00,6040.85,6040.85,6040.85,6040.85,141
2005/3/17,12:41:00,6042.40,6042.40,6042.40,6042.40,163
2005/3/17,12:42:00,6042.79,6042.79,6042.79,6042.79,148
2005/3/17,12:43:00,6043.77,6043.77,6043.77,6043.77,112
2005/3/17,12:44:00,6043.25,6043.25,6043.25,6043.25,164
2005/3/17,12:45:00,6044.23,6044.23,6044.23,6044.23,117
2005/3/17,12:46:00,6042.77,6042.77,6042.77,6042.77,127
2005/3/17,12:47:00,6042.12,6042.12,6042.12,6042.12,171
2005/3/17,12:48:00,6042.73,6042.73,6042.73,6042.73,114
2005/3/17,12:49:00,6041.82,6041.82,6041.82,6041.82,136
2005/3/17,12:50:00,6039.62,6039.62,6039.62,6039.62,200
2005/3/17,12:51:00,6039.88,6039.88,6039.88,6039.88,193
2005/3/17,12:52:00,6039.72,6039.72,6039.72,6039.72,139
2005/3/17,12:53:00,6038.16,6038.16,6038.16,6038.16,135
2005/3/17,12:54:00,6036.67,6036.67,6036.67,6036.67,127
2005/3/17,12:55:00,6036.55,6036.55,6036.55,6036.55,144
2005/3/17,12:56:00,6035.38,6035.38,6035.38,6035.38,135
2005/3/17,12:57:00,6035.41,6035.41,6035.41,6035.41,154
2005/3/17,12:58:00,6035.72,6035.72,6035.72,6035.72,248
2005/3/17,12:59:00,6038.56,6038.56,6038.56,6038.56,128
2005/3/17,13:00:00,6036.84,6036.84,6036.84,6036.84,141
2005/3/17,13:01:00,6037.53,6037.53,6037.53,6037.53,131
2005/3/17,13:02:00,6037.37,6037.37,6037.37,6037.37,127
2005/3/17,13:03:00,6037.68,6037.68,6037.68,6037.68,118
2005/3/17,13:04:00,6034.92,6034.92,6034.92,6034.92,142
2005/3/17,13:05:00,6035.89,6035.89,6035.89,6035.89,153
2005/3/17,13:06:00,6035.79,6035.79,6035.79,6035.79,126
2005/3/17,13:07:00,6036.02,6036.02,6036.02,6036.02,158
2005/3/17,13:08:00,6036.87,6036.87,6036.87,6036.87,151
2005/3/17,13:09:00,6037.90,6037.90,6037.90,6037.90,199
2005/3/17,13:10:00,6037.50,6037.50,6037.50,6037.50,151
2005/3/17,13:11:00,6038.42,6038.42,6038.42,6038.42,183
2005/3/17,13:12:00,6039.17,6039.17,6039.17,6039.17,184
2005/3/17,13:13:00,6038.21,6038.21,6038.21,6038.21,131
2005/3/17,13:14:00,6037.93,6037.93,6037.93,6037.93,223
2005/3/17,13:15:00,6036.81,6036.81,6036.81,6036.81,233
2005/3/17,13:16:00,6037.52,6037.52,6037.52,6037.52,217
2005/3/17,13:17:00,6034.72,6034.72,6034.72,6034.72,251
2005/3/17,13:18:00,6035.63,6035.63,6035.63,6035.63,306
2005/3/17,13:19:00,6033.13,6033.13,6033.13,6033.13,362
2005/3/17,13:20:00,6031.75,6031.75,6031.75,6031.75,330
2005/3/17,13:21:00,6029.94,6029.94,6029.94,6029.94,348
2005/3/17,13:22:00,6030.68,6030.68,6030.68,6030.68,350
2005/3/17,13:23:00,6028.67,6028.67,6028.67,6028.67,467
2005/3/17,13:24:00,6027.68,6027.68,6027.68,6027.68,443
2005/3/17,13:25:00,6028.12,6028.12,6028.12,6028.12,452
2005/3/17,13:26:00,6028.12,6028.12,6028.12,6028.12,0
2005/3/17,13:27:00,6028.12,6028.12,6028.12,6028.12,0
2005/3/17,13:28:00,6028.12,6028.12,6028.12,6028.12,0
2005/3/17,13:29:00,6028.12,6028.12,6028.12,6028.12,0
2005/3/17,13:30:00,6032.47,6032.47,6032.47,6032.47,3708
2005/3/18,09:00:00,6032.47,6032.47,6032.47,6032.47,81
2005/3/18,09:01:00,6039.23,6039.23,6039.23,6039.23,1297
2005/3/18,09:02:00,6043.71,6043.71,6043.71,6043.71,457
2005/3/18,09:03:00,6045.78,6045.78,6045.78,6045.78,456
2005/3/18,09:04:00,6048.21,6048.21,6048.21,6048.21,373
2005/3/18,09:05:00,6048.66,6048.66,6048.66,6048.66,354
2005/3/18,09:06:00,6046.54,6046.54,6046.54,6046.54,349
2005/3/18,09:07:00,6046.79,6046.79,6046.79,6046.79,272
2005/3/18,09:08:00,6044.47,6044.47,6044.47,6044.47,310
2005/3/18,09:09:00,6042.35,6042.35,6042.35,6042.35,346
2005/3/18,09:10:00,6042.31,6042.31,6042.31,6042.31,311
2005/3/18,09:11:00,6039.71,6039.71,6039.71,6039.71,322
2005/3/18,09:12:00,6037.24,6037.24,6037.24,6037.24,321
2005/3/18,09:13:00,6036.07,6036.07,6036.07,6036.07,326
2005/3/18,09:14:00,6035.22,6035.22,6035.22,6035.22,279
2005/3/18,09:15:00,6035.87,6035.87,6035.87,6035.87,272
2005/3/18,09:16:00,6034.20,6034.20,6034.20,6034.20,366
2005/3/18,09:17:00,6030.90,6030.90,6030.90,6030.90,366
2005/3/18,09:18:00,6029.27,6029.27,6029.27,6029.27,297
2005/3/18,09:19:00,6026.11,6026.11,6026.11,6026.11,295
2005/3/18,09:20:00,6024.42,6024.42,6024.42,6024.42,320
2005/3/18,09:21:00,6022.04,6022.04,6022.04,6022.04,387
2005/3/18,09:22:00,6022.41,6022.41,6022.41,6022.41,315
2005/3/18,09:23:00,6019.76,6019.76,6019.76,6019.76,339
2005/3/18,09:24:00,6018.63,6018.63,6018.63,6018.63,297
2005/3/18,09:25:00,6020.61,6020.61,6020.61,6020.61,300
2005/3/18,09:26:00,6019.50,6019.50,6019.50,6019.50,274
2005/3/18,09:27:00,6019.83,6019.83,6019.83,6019.83,388
2005/3/18,09:28:00,6020.42,6020.42,6020.42,6020.42,299
2005/3/18,09:29:00,6025.12,6025.12,6025.12,6025.12,342
2005/3/18,09:30:00,6030.18,6030.18,6030.18,6030.18,300
2005/3/18,09:31:00,6036.93,6036.93,6036.93,6036.93,397
2005/3/18,09:32:00,6042.03,6042.03,6042.03,6042.03,452
2005/3/18,09:33:00,6046.02,6046.02,6046.02,6046.02,414
2005/3/18,09:34:00,6048.62,6048.62,6048.62,6048.62,356
2005/3/18,09:35:00,6050.76,6050.76,6050.76,6050.76,357
2005/3/18,09:36:00,6052.02,6052.02,6052.02,6052.02,324
2005/3/18,09:37:00,6053.15,6053.15,6053.15,6053.15,327
2005/3/18,09:38:00,6053.92,6053.92,6053.92,6053.92,290
2005/3/18,09:39:00,6053.54,6053.54,6053.54,6053.54,244
2005/3/18,09:40:00,6053.30,6053.30,6053.30,6053.30,248
2005/3/18,09:41:00,6053.34,6053.34,6053.34,6053.34,224
2005/3/18,09:42:00,6052.68,6052.68,6052.68,6052.68,249
2005/3/18,09:43:00,6052.87,6052.87,6052.87,6052.87,208
2005/3/18,09:44:00,6052.63,6052.63,6052.63,6052.63,191
2005/3/18,09:45:00,6051.92,6051.92,6051.92,6051.92,182
2005/3/18,09:46:00,6050.18,6050.18,6050.18,6050.18,163
2005/3/18,09:47:00,6051.52,6051.52,6051.52,6051.52,178
2005/3/18,09:48:00,6050.40,6050.40,6050.40,6050.40,185
2005/3/18,09:49:00,6048.80,6048.80,6048.80,6048.80,161
2005/3/18,09:50:00,6049.59,6049.59,6049.59,6049.59,115
2005/3/18,09:51:00,6047.55,6047.55,6047.55,6047.55,193
2005/3/18,09:52:00,6049.18,6049.18,6049.18,6049.18,125
2005/3/18,09:53:00,6048.75,6048.75,6048.75,6048.75,161
2005/3/18,09:54:00,6049.90,6049.90,6049.90,6049.90,151
2005/3/18,09:55:00,6049.34,6049.34,6049.34,6049.34,205
2005/3/18,09:56:00,6050.22,6050.22,6050.22,6050.22,196
2005/3/18,09:57:00,6050.79,6050.79,6050.79,6050.79,178
2005/3/18,09:58:00,6050.69,6050.69,6050.69,6050.69,250
2005/3/18,09:59:00,6050.29,6050.29,6050.29,6050.29,217
2005/3/18,10:00:00,6050.48,6050.48,6050.48,6050.48,190
2005/3/18,10:01:00,6052.67,6052.67,6052.67,6052.67,198
2005/3/18,10:02:00,6051.68,6051.68,6051.68,6051.68,166
2005/3/18,10:03:00,6051.96,6051.96,6051.96,6051.96,173
2005/3/18,10:04:00,6052.60,6052.60,6052.60,6052.60,158
2005/3/18,10:05:00,6053.29,6053.29,6053.29,6053.29,135
2005/3/18,10:06:00,6052.22,6052.22,6052.22,6052.22,221
2005/3/18,10:07:00,6053.16,6053.16,6053.16,6053.16,229
2005/3/18,10:08:00,6052.02,6052.02,6052.02,6052.02,224
2005/3/18,10:09:00,6052.25,6052.25,6052.25,6052.25,164
2005/3/18,10:10:00,6051.10,6051.10,6051.10,6051.10,227
2005/3/18,10:11:00,6050.42,6050.42,6050.42,6050.42,141
2005/3/18,10:12:00,6049.30,6049.30,6049.30,6049.30,192
2005/3/18,10:13:00,6048.11,6048.11,6048.11,6048.11,186
2005/3/18,10:14:00,6047.08,6047.08,6047.08,6047.08,180
2005/3/18,10:15:00,6047.36,6047.36,6047.36,6047.36,178
2005/3/18,10:16:00,6045.41,6045.41,6045.41,6045.41,125
2005/3/18,10:17:00,6045.16,6045.16,6045.16,6045.16,190
2005/3/18,10:18:00,6043.93,6043.93,6043.93,6043.93,159
2005/3/18,10:19:00,6040.31,6040.31,6040.31,6040.31,165
2005/3/18,10:20:00,6041.25,6041.25,6041.25,6041.25,164
2005/3/18,10:21:00,6042.69,6042.69,6042.69,6042.69,170
2005/3/18,10:22:00,6041.40,6041.40,6041.40,6041.40,173
2005/3/18,10:23:00,6040.97,6040.97,6040.97,6040.97,103
2005/3/18,10:24:00,6042.33,6042.33,6042.33,6042.33,114
2005/3/18,10:25:00,6040.41,6040.41,6040.41,6040.41,114
2005/3/18,10:26:00,6041.80,6041.80,6041.80,6041.80,144
2005/3/18,10:27:00,6042.16,6042.16,6042.16,6042.16,131
2005/3/18,10:28:00,6042.19,6042.19,6042.19,6042.19,118
2005/3/18,10:29:00,6041.66,6041.66,6041.66,6041.66,111
2005/3/18,10:30:00,6041.29,6041.29,6041.29,6041.29,118
2005/3/18,10:31:00,6041.41,6041.41,6041.41,6041.41,178
2005/3/18,10:32:00,6043.57,6043.57,6043.57,6043.57,111
2005/3/18,10:33:00,6043.87,6043.87,6043.87,6043.87,119
2005/3/18,10:34:00,6043.57,6043.57,6043.57,6043.57,133
2005/3/18,10:35:00,6043.16,6043.16,6043.16,6043.16,99
2005/3/18,10:36:00,6042.54,6042.54,6042.54,6042.54,123
2005/3/18,10:37:00,6042.27,6042.27,6042.27,6042.27,114
2005/3/18,10:38:00,6043.71,6043.71,6043.71,6043.71,109
2005/3/18,10:39:00,6043.29,6043.29,6043.29,6043.29,161
2005/3/18,10:40:00,6041.98,6041.98,6041.98,6041.98,122
2005/3/18,10:41:00,6042.73,6042.73,6042.73,6042.73,110
2005/3/18,10:42:00,6042.30,6042.30,6042.30,6042.30,126
2005/3/18,10:43:00,6042.85,6042.85,6042.85,6042.85,117
2005/3/18,10:44:00,6042.20,6042.20,6042.20,6042.20,118
2005/3/18,10:45:00,6038.49,6038.49,6038.49,6038.49,150
2005/3/18,10:46:00,6038.90,6038.90,6038.90,6038.90,103
2005/3/18,10:47:00,6039.44,6039.44,6039.44,6039.44,183
2005/3/18,10:48:00,6038.49,6038.49,6038.49,6038.49,114
2005/3/18,10:49:00,6038.22,6038.22,6038.22,6038.22,150
2005/3/18,10:50:00,6037.75,6037.75,6037.75,6037.75,101
2005/3/18,10:51:00,6037.68,6037.68,6037.68,6037.68,138
2005/3/18,10:52:00,6033.79,6033.79,6033.79,6033.79,153
2005/3/18,10:53:00,6033.22,6033.22,6033.22,6033.22,211
2005/3/18,10:54:00,6030.10,6030.10,6030.10,6030.10,346
2005/3/18,10:55:00,6029.09,6029.09,6029.09,6029.09,204
2005/3/18,10:56:00,6029.01,6029.01,6029.01,6029.01,203
2005/3/18,10:57:00,6027.69,6027.69,6027.69,6027.69,167
2005/3/18,10:58:00,6027.91,6027.91,6027.91,6027.91,206
2005/3/18,10:59:00,6025.75,6025.75,6025.75,6025.75,246
2005/3/18,11:00:00,6025.11,6025.11,6025.11,6025.11,158
2005/3/18,11:01:00,6024.75,6024.75,6024.75,6024.75,182
2005/3/18,11:02:00,6025.05,6025.05,6025.05,6025.05,202
2005/3/18,11:03:00,6023.52,6023.52,6023.52,6023.52,287
2005/3/18,11:04:00,6022.36,6022.36,6022.36,6022.36,183
2005/3/18,11:05:00,6024.69,6024.69,6024.69,6024.69,109
2005/3/18,11:06:00,6023.40,6023.40,6023.40,6023.40,124
2005/3/18,11:07:00,6021.13,6021.13,6021.13,6021.13,198
2005/3/18,11:08:00,6021.49,6021.49,6021.49,6021.49,132
2005/3/18,11:09:00,6022.41,6022.41,6022.41,6022.41,109
2005/3/18,11:10:00,6024.67,6024.67,6024.67,6024.67,144
2005/3/18,11:11:00,6023.05,6023.05,6023.05,6023.05,106
2005/3/18,11:12:00,6024.37,6024.37,6024.37,6024.37,79
2005/3/18,11:13:00,6024.33,6024.33,6024.33,6024.33,127
2005/3/18,11:14:00,6023.90,6023.90,6023.90,6023.90,71
2005/3/18,11:15:00,6025.98,6025.98,6025.98,6025.98,63
2005/3/18,11:16:00,6025.08,6025.08,6025.08,6025.08,98
2005/3/18,11:17:00,6026.51,6026.51,6026.51,6026.51,90
2005/3/18,11:18:00,6027.30,6027.30,6027.30,6027.30,112
2005/3/18,11:19:00,6027.26,6027.26,6027.26,6027.26,87
2005/3/18,11:20:00,6028.43,6028.43,6028.43,6028.43,110
2005/3/18,11:21:00,6028.84,6028.84,6028.84,6028.84,111
2005/3/18,11:22:00,6029.91,6029.91,6029.91,6029.91,84
2005/3/18,11:23:00,6030.25,6030.25,6030.25,6030.25,101
2005/3/18,11:24:00,6031.06,6031.06,6031.06,6031.06,103
2005/3/18,11:25:00,6032.09,6032.09,6032.09,6032.09,94
2005/3/18,11:26:00,6032.42,6032.42,6032.42,6032.42,115
2005/3/18,11:27:00,6030.26,6030.26,6030.26,6030.26,95
2005/3/18,11:28:00,6030.59,6030.59,6030.59,6030.59,118
2005/3/18,11:29:00,6030.67,6030.67,6030.67,6030.67,168
2005/3/18,11:30:00,6030.96,6030.96,6030.96,6030.96,129
2005/3/18,11:31:00,6030.28,6030.28,6030.28,6030.28,115
2005/3/18,11:32:00,6031.14,6031.14,6031.14,6031.14,74
2005/3/18,11:33:00,6031.76,6031.76,6031.76,6031.76,91
2005/3/18,11:34:00,6031.05,6031.05,6031.05,6031.05,100
2005/3/18,11:35:00,6031.44,6031.44,6031.44,6031.44,90
2005/3/18,11:36:00,6031.58,6031.58,6031.58,6031.58,78
2005/3/18,11:37:00,6030.27,6030.27,6030.27,6030.27,107
2005/3/18,11:38:00,6030.61,6030.61,6030.61,6030.61,85
2005/3/18,11:39:00,6028.23,6028.23,6028.23,6028.23,86
2005/3/18,11:40:00,6029.58,6029.58,6029.58,6029.58,104
2005/3/18,11:41:00,6029.84,6029.84,6029.84,6029.84,102
2005/3/18,11:42:00,6026.48,6026.48,6026.48,6026.48,162
2005/3/18,11:43:00,6026.13,6026.13,6026.13,6026.13,141
2005/3/18,11:44:00,6026.30,6026.30,6026.30,6026.30,131
2005/3/18,11:45:00,6026.01,6026.01,6026.01,6026.01,117
2005/3/18,11:46:00,6025.27,6025.27,6025.27,6025.27,105
2005/3/18,11:47:00,6026.38,6026.38,6026.38,6026.38,96
2005/3/18,11:48:00,6026.25,6026.25,6026.25,6026.25,194
2005/3/18,11:49:00,6025.56,6025.56,6025.56,6025.56,167
2005/3/18,11:50:00,6026.11,6026.11,6026.11,6026.11,114
2005/3/18,11:51:00,6024.99,6024.99,6024.99,6024.99,117
2005/3/18,11:52:00,6025.97,6025.97,6025.97,6025.97,114
2005/3/18,11:53:00,6025.92,6025.92,6025.92,6025.92,97
2005/3/18,11:54:00,6025.81,6025.81,6025.81,6025.81,85
2005/3/18,11:55:00,6026.11,6026.11,6026.11,6026.11,62
2005/3/18,11:56:00,6025.90,6025.90,6025.90,6025.90,76
2005/3/18,11:57:00,6026.46,6026.46,6026.46,6026.46,102
2005/3/18,11:58:00,6028.21,6028.21,6028.21,6028.21,63
2005/3/18,11:59:00,6028.15,6028.15,6028.15,6028.15,59
2005/3/18,12:00:00,6025.94,6025.94,6025.94,6025.94,84
2005/3/18,12:01:00,6026.68,6026.68,6026.68,6026.68,71
2005/3/18,12:02:00,6028.52,6028.52,6028.52,6028.52,72
2005/3/18,12:03:00,6028.27,6028.27,6028.27,6028.27,103
2005/3/18,12:04:00,6028.21,6028.21,6028.21,6028.21,106
2005/3/18,12:05:00,6025.75,6025.75,6025.75,6025.75,145
2005/3/18,12:06:00,6024.44,6024.44,6024.44,6024.44,86
2005/3/18,12:07:00,6026.55,6026.55,6026.55,6026.55,110
2005/3/18,12:08:00,6025.99,6025.99,6025.99,6025.99,80
2005/3/18,12:09:00,6026.41,6026.41,6026.41,6026.41,96
2005/3/18,12:10:00,6027.14,6027.14,6027.14,6027.14,89
2005/3/18,12:11:00,6027.08,6027.08,6027.08,6027.08,67
2005/3/18,12:12:00,6027.48,6027.48,6027.48,6027.48,105
2005/3/18,12:13:00,6026.61,6026.61,6026.61,6026.61,94
2005/3/18,12:14:00,6028.27,6028.27,6028.27,6028.27,124
2005/3/18,12:15:00,6026.22,6026.22,6026.22,6026.22,95
2005/3/18,12:16:00,6027.60,6027.60,6027.60,6027.60,122
2005/3/18,12:17:00,6027.04,6027.04,6027.04,6027.04,128
2005/3/18,12:18:00,6028.48,6028.48,6028.48,6028.48,216
2005/3/18,12:19:00,6029.42,6029.42,6029.42,6029.42,205
2005/3/18,12:20:00,6028.62,6028.62,6028.62,6028.62,126
2005/3/18,12:21:00,6028.42,6028.42,6028.42,6028.42,141
2005/3/18,12:22:00,6029.12,6029.12,6029.12,6029.12,143
2005/3/18,12:23:00,6029.28,6029.28,6029.28,6029.28,120
2005/3/18,12:24:00,6029.38,6029.38,6029.38,6029.38,149
2005/3/18,12:25:00,6029.31,6029.31,6029.31,6029.31,119
2005/3/18,12:26:00,6030.78,6030.78,6030.78,6030.78,126
2005/3/18,12:27:00,6031.10,6031.10,6031.10,6031.10,139
2005/3/18,12:28:00,6032.67,6032.67,6032.67,6032.67,177
2005/3/18,12:29:00,6032.10,6032.10,6032.10,6032.10,154
2005/3/18,12:30:00,6032.59,6032.59,6032.59,6032.59,178
2005/3/18,12:31:00,6033.68,6033.68,6033.68,6033.68,144
2005/3/18,12:32:00,6035.56,6035.56,6035.56,6035.56,124
2005/3/18,12:33:00,6035.28,6035.28,6035.28,6035.28,145
2005/3/18,12:34:00,6035.69,6035.69,6035.69,6035.69,240
2005/3/18,12:35:00,6036.01,6036.01,6036.01,6036.01,221
2005/3/18,12:36:00,6037.22,6037.22,6037.22,6037.22,262
2005/3/18,12:37:00,6037.87,6037.87,6037.87,6037.87,318
2005/3/18,12:38:00,6038.75,6038.75,6038.75,6038.75,240
2005/3/18,12:39:00,6040.25,6040.25,6040.25,6040.25,205
2005/3/18,12:40:00,6040.16,6040.16,6040.16,6040.16,250
2005/3/18,12:41:00,6038.47,6038.47,6038.47,6038.47,173
2005/3/18,12:42:00,6040.90,6040.90,6040.90,6040.90,205
2005/3/18,12:43:00,6041.00,6041.00,6041.00,6041.00,162
2005/3/18,12:44:00,6040.78,6040.78,6040.78,6040.78,186
2005/3/18,12:45:00,6039.04,6039.04,6039.04,6039.04,155
2005/3/18,12:46:00,6037.89,6037.89,6037.89,6037.89,165
2005/3/18,12:47:00,6038.75,6038.75,6038.75,6038.75,203
2005/3/18,12:48:00,6037.89,6037.89,6037.89,6037.89,160
2005/3/18,12:49:00,6035.84,6035.84,6035.84,6035.84,275
2005/3/18,12:50:00,6036.48,6036.48,6036.48,6036.48,255
2005/3/18,12:51:00,6035.79,6035.79,6035.79,6035.79,197
2005/3/18,12:52:00,6036.17,6036.17,6036.17,6036.17,194
2005/3/18,12:53:00,6035.35,6035.35,6035.35,6035.35,175
2005/3/18,12:54:00,6036.12,6036.12,6036.12,6036.12,182
2005/3/18,12:55:00,6036.41,6036.41,6036.41,6036.41,184
2005/3/18,12:56:00,6036.92,6036.92,6036.92,6036.92,186
2005/3/18,12:57:00,6038.56,6038.56,6038.56,6038.56,173
2005/3/18,12:58:00,6038.95,6038.95,6038.95,6038.95,144
2005/3/18,12:59:00,6037.64,6037.64,6037.64,6037.64,198
2005/3/18,13:00:00,6038.39,6038.39,6038.39,6038.39,209
2005/3/18,13:01:00,6040.09,6040.09,6040.09,6040.09,193
2005/3/18,13:02:00,6040.40,6040.40,6040.40,6040.40,200
2005/3/18,13:03:00,6038.96,6038.96,6038.96,6038.96,312
2005/3/18,13:04:00,6039.50,6039.50,6039.50,6039.50,362
2005/3/18,13:05:00,6039.74,6039.74,6039.74,6039.74,331
2005/3/18,13:06:00,6039.07,6039.07,6039.07,6039.07,232
2005/3/18,13:07:00,6041.24,6041.24,6041.24,6041.24,200
2005/3/18,13:08:00,6039.86,6039.86,6039.86,6039.86,224
2005/3/18,13:09:00,6041.28,6041.28,6041.28,6041.28,245
2005/3/18,13:10:00,6041.53,6041.53,6041.53,6041.53,312
2005/3/18,13:11:00,6041.10,6041.10,6041.10,6041.10,275
2005/3/18,13:12:00,6044.93,6044.93,6044.93,6044.93,291
2005/3/18,13:13:00,6043.61,6043.61,6043.61,6043.61,305
2005/3/18,13:14:00,6046.25,6046.25,6046.25,6046.25,371
2005/3/18,13:15:00,6046.24,6046.24,6046.24,6046.24,328
2005/3/18,13:16:00,6047.88,6047.88,6047.88,6047.88,396
2005/3/18,13:17:00,6049.69,6049.69,6049.69,6049.69,323
2005/3/18,13:18:00,6049.95,6049.95,6049.95,6049.95,320
2005/3/18,13:19:00,6052.27,6052.27,6052.27,6052.27,400
2005/3/18,13:20:00,6053.32,6053.32,6053.32,6053.32,406
2005/3/18,13:21:00,6053.35,6053.35,6053.35,6053.35,378
2005/3/18,13:22:00,6053.05,6053.05,6053.05,6053.05,412
2005/3/18,13:23:00,6051.09,6051.09,6051.09,6051.09,518
2005/3/18,13:24:00,6054.75,6054.75,6054.75,6054.75,482
2005/3/18,13:25:00,6054.12,6054.12,6054.12,6054.12,462
2005/3/18,13:26:00,6054.13,6054.13,6054.13,6054.13,0
2005/3/18,13:27:00,6054.13,6054.13,6054.13,6054.13,0
2005/3/18,13:28:00,6054.13,6054.13,6054.13,6054.13,0
2005/3/18,13:29:00,6054.13,6054.13,6054.13,6054.13,0
2005/3/18,13:30:00,6043.95,6043.95,6043.95,6043.95,4273
2005/3/21,09:00:00,6043.95,6043.95,6043.95,6043.95,132
2005/3/21,09:01:00,6056.10,6056.10,6056.10,6056.10,1435
2005/3/21,09:02:00,6052.10,6052.10,6052.10,6052.10,464
2005/3/21,09:03:00,6053.95,6053.95,6053.95,6053.95,530
2005/3/21,09:04:00,6057.09,6057.09,6057.09,6057.09,515
2005/3/21,09:05:00,6053.93,6053.93,6053.93,6053.93,561
2005/3/21,09:06:00,6052.76,6052.76,6052.76,6052.76,519
2005/3/21,09:07:00,6051.65,6051.65,6051.65,6051.65,456
2005/3/21,09:08:00,6053.41,6053.41,6053.41,6053.41,403
2005/3/21,09:09:00,6051.97,6051.97,6051.97,6051.97,394
2005/3/21,09:10:00,6051.53,6051.53,6051.53,6051.53,371
2005/3/21,09:11:00,6051.81,6051.81,6051.81,6051.81,358
2005/3/21,09:12:00,6052.29,6052.29,6052.29,6052.29,329
2005/3/21,09:13:00,6054.07,6054.07,6054.07,6054.07,373
2005/3/21,09:14:00,6054.74,6054.74,6054.74,6054.74,378
2005/3/21,09:15:00,6056.35,6056.35,6056.35,6056.35,491
2005/3/21,09:16:00,6059.93,6059.93,6059.93,6059.93,436
2005/3/21,09:17:00,6063.04,6063.04,6063.04,6063.04,435
2005/3/21,09:18:00,6065.30,6065.30,6065.30,6065.30,413
2005/3/21,09:19:00,6068.05,6068.05,6068.05,6068.05,415
2005/3/21,09:20:00,6070.67,6070.67,6070.67,6070.67,423
2005/3/21,09:21:00,6071.97,6071.97,6071.97,6071.97,425
2005/3/21,09:22:00,6075.35,6075.35,6075.35,6075.35,368
2005/3/21,09:23:00,6077.94,6077.94,6077.94,6077.94,420
2005/3/21,09:24:00,6077.11,6077.11,6077.11,6077.11,413
2005/3/21,09:25:00,6076.27,6076.27,6076.27,6076.27,421
2005/3/21,09:26:00,6076.26,6076.26,6076.26,6076.26,373
2005/3/21,09:27:00,6075.96,6075.96,6075.96,6075.96,317
2005/3/21,09:28:00,6073.84,6073.84,6073.84,6073.84,354
2005/3/21,09:29:00,6072.49,6072.49,6072.49,6072.49,279
2005/3/21,09:30:00,6071.03,6071.03,6071.03,6071.03,316
2005/3/21,09:31:00,6070.72,6070.72,6070.72,6070.72,247
2005/3/21,09:32:00,6070.81,6070.81,6070.81,6070.81,191
2005/3/21,09:33:00,6070.95,6070.95,6070.95,6070.95,225
2005/3/21,09:34:00,6069.20,6069.20,6069.20,6069.20,263
2005/3/21,09:35:00,6066.76,6066.76,6066.76,6066.76,285
2005/3/21,09:36:00,6067.23,6067.23,6067.23,6067.23,262
2005/3/21,09:37:00,6066.36,6066.36,6066.36,6066.36,299
2005/3/21,09:38:00,6066.04,6066.04,6066.04,6066.04,302
2005/3/21,09:39:00,6066.05,6066.05,6066.05,6066.05,270
2005/3/21,09:40:00,6068.72,6068.72,6068.72,6068.72,291
2005/3/21,09:41:00,6067.99,6067.99,6067.99,6067.99,243
2005/3/21,09:42:00,6069.13,6069.13,6069.13,6069.13,220
2005/3/21,09:43:00,6069.59,6069.59,6069.59,6069.59,260
2005/3/21,09:44:00,6072.33,6072.33,6072.33,6072.33,251
2005/3/21,09:45:00,6072.76,6072.76,6072.76,6072.76,335
2005/3/21,09:46:00,6073.06,6073.06,6073.06,6073.06,411
2005/3/21,09:47:00,6073.45,6073.45,6073.45,6073.45,372
2005/3/21,09:48:00,6072.89,6072.89,6072.89,6072.89,438
2005/3/21,09:49:00,6072.59,6072.59,6072.59,6072.59,419
2005/3/21,09:50:00,6072.56,6072.56,6072.56,6072.56,327
2005/3/21,09:51:00,6071.19,6071.19,6071.19,6071.19,356
2005/3/21,09:52:00,6071.01,6071.01,6071.01,6071.01,268
2005/3/21,09:53:00,6071.53,6071.53,6071.53,6071.53,211
2005/3/21,09:54:00,6070.93,6070.93,6070.93,6070.93,223
2005/3/21,09:55:00,6071.30,6071.30,6071.30,6071.30,256
2005/3/21,09:56:00,6070.65,6070.65,6070.65,6070.65,233
2005/3/21,09:57:00,6071.08,6071.08,6071.08,6071.08,276
2005/3/21,09:58:00,6070.66,6070.66,6070.66,6070.66,216
2005/3/21,09:59:00,6073.26,6073.26,6073.26,6073.26,273
2005/3/21,10:00:00,6072.68,6072.68,6072.68,6072.68,186
2005/3/21,10:01:00,6073.39,6073.39,6073.39,6073.39,227
2005/3/21,10:02:00,6072.48,6072.48,6072.48,6072.48,357
2005/3/21,10:03:00,6074.83,6074.83,6074.83,6074.83,318
2005/3/21,10:04:00,6073.99,6073.99,6073.99,6073.99,316
2005/3/21,10:05:00,6074.53,6074.53,6074.53,6074.53,356
2005/3/21,10:06:00,6074.49,6074.49,6074.49,6074.49,271
2005/3/21,10:07:00,6075.39,6075.39,6075.39,6075.39,290
2005/3/21,10:08:00,6073.18,6073.18,6073.18,6073.18,307
2005/3/21,10:09:00,6075.25,6075.25,6075.25,6075.25,255
2005/3/21,10:10:00,6075.38,6075.38,6075.38,6075.38,206
2005/3/21,10:11:00,6074.83,6074.83,6074.83,6074.83,220
2005/3/21,10:12:00,6075.92,6075.92,6075.92,6075.92,286
2005/3/21,10:13:00,6074.79,6074.79,6074.79,6074.79,284
2005/3/21,10:14:00,6074.93,6074.93,6074.93,6074.93,229
2005/3/21,10:15:00,6074.17,6074.17,6074.17,6074.17,283
2005/3/21,10:16:00,6075.48,6075.48,6075.48,6075.48,288
2005/3/21,10:17:00,6074.91,6074.91,6074.91,6074.91,226
2005/3/21,10:18:00,6075.72,6075.72,6075.72,6075.72,230
2005/3/21,10:19:00,6074.84,6074.84,6074.84,6074.84,225
2005/3/21,10:20:00,6073.96,6073.96,6073.96,6073.96,217
2005/3/21,10:21:00,6073.62,6073.62,6073.62,6073.62,277
2005/3/21,10:22:00,6071.39,6071.39,6071.39,6071.39,238
2005/3/21,10:23:00,6072.04,6072.04,6072.04,6072.04,215
2005/3/21,10:24:00,6071.48,6071.48,6071.48,6071.48,192
2005/3/21,10:25:00,6069.98,6069.98,6069.98,6069.98,219
2005/3/21,10:26:00,6069.02,6069.02,6069.02,6069.02,245
2005/3/21,10:27:00,6067.82,6067.82,6067.82,6067.82,238
2005/3/21,10:28:00,6068.40,6068.40,6068.40,6068.40,201
2005/3/21,10:29:00,6068.88,6068.88,6068.88,6068.88,187
2005/3/21,10:30:00,6069.55,6069.55,6069.55,6069.55,170
2005/3/21,10:31:00,6069.31,6069.31,6069.31,6069.31,175
2005/3/21,10:32:00,6067.55,6067.55,6067.55,6067.55,143
2005/3/21,10:33:00,6067.39,6067.39,6067.39,6067.39,191
2005/3/21,10:34:00,6067.16,6067.16,6067.16,6067.16,175
2005/3/21,10:35:00,6067.70,6067.70,6067.70,6067.70,204
2005/3/21,10:36:00,6067.54,6067.54,6067.54,6067.54,165
2005/3/21,10:37:00,6068.89,6068.89,6068.89,6068.89,153
2005/3/21,10:38:00,6068.62,6068.62,6068.62,6068.62,156
2005/3/21,10:39:00,6068.95,6068.95,6068.95,6068.95,152
2005/3/21,10:40:00,6068.85,6068.85,6068.85,6068.85,172
2005/3/21,10:41:00,6070.61,6070.61,6070.61,6070.61,160
2005/3/21,10:42:00,6069.49,6069.49,6069.49,6069.49,154
2005/3/21,10:43:00,6069.42,6069.42,6069.42,6069.42,144
2005/3/21,10:44:00,6069.05,6069.05,6069.05,6069.05,137
2005/3/21,10:45:00,6070.47,6070.47,6070.47,6070.47,167
2005/3/21,10:46:00,6070.92,6070.92,6070.92,6070.92,149
2005/3/21,10:47:00,6071.40,6071.40,6071.40,6071.40,140
2005/3/21,10:48:00,6071.01,6071.01,6071.01,6071.01,145
2005/3/21,10:49:00,6072.40,6072.40,6072.40,6072.40,150
2005/3/21,10:50:00,6072.62,6072.62,6072.62,6072.62,190
2005/3/21,10:51:00,6073.35,6073.35,6073.35,6073.35,123
2005/3/21,10:52:00,6073.22,6073.22,6073.22,6073.22,198
2005/3/21,10:53:00,6072.89,6072.89,6072.89,6072.89,265
2005/3/21,10:54:00,6075.49,6075.49,6075.49,6075.49,214
2005/3/21,10:55:00,6075.65,6075.65,6075.65,6075.65,272
2005/3/21,10:56:00,6074.56,6074.56,6074.56,6074.56,279
2005/3/21,10:57:00,6075.57,6075.57,6075.57,6075.57,229
2005/3/21,10:58:00,6075.81,6075.81,6075.81,6075.81,235
2005/3/21,10:59:00,6076.17,6076.17,6076.17,6076.17,257
2005/3/21,11:00:00,6076.50,6076.50,6076.50,6076.50,227
2005/3/21,11:01:00,6076.38,6076.38,6076.38,6076.38,203
2005/3/21,11:02:00,6075.77,6075.77,6075.77,6075.77,215
2005/3/21,11:03:00,6074.43,6074.43,6074.43,6074.43,208
2005/3/21,11:04:00,6074.62,6074.62,6074.62,6074.62,271
2005/3/21,11:05:00,6075.24,6075.24,6075.24,6075.24,305
2005/3/21,11:06:00,6075.09,6075.09,6075.09,6075.09,262
2005/3/21,11:07:00,6074.64,6074.64,6074.64,6074.64,222
2005/3/21,11:08:00,6075.17,6075.17,6075.17,6075.17,127
2005/3/21,11:09:00,6074.51,6074.51,6074.51,6074.51,176
2005/3/21,11:10:00,6074.35,6074.35,6074.35,6074.35,165
2005/3/21,11:11:00,6073.38,6073.38,6073.38,6073.38,195
2005/3/21,11:12:00,6074.19,6074.19,6074.19,6074.19,192
2005/3/21,11:13:00,6074.50,6074.50,6074.50,6074.50,199
2005/3/21,11:14:00,6074.69,6074.69,6074.69,6074.69,220
2005/3/21,11:15:00,6075.56,6075.56,6075.56,6075.56,206
2005/3/21,11:16:00,6076.53,6076.53,6076.53,6076.53,175
2005/3/21,11:17:00,6075.90,6075.90,6075.90,6075.90,194
2005/3/21,11:18:00,6075.92,6075.92,6075.92,6075.92,269
2005/3/21,11:19:00,6076.14,6076.14,6076.14,6076.14,216
2005/3/21,11:20:00,6076.18,6076.18,6076.18,6076.18,201
2005/3/21,11:21:00,6076.81,6076.81,6076.81,6076.81,204
2005/3/21,11:22:00,6075.03,6075.03,6075.03,6075.03,163
2005/3/21,11:23:00,6077.41,6077.41,6077.41,6077.41,171
2005/3/21,11:24:00,6076.14,6076.14,6076.14,6076.14,149
2005/3/21,11:25:00,6076.85,6076.85,6076.85,6076.85,117
2005/3/21,11:26:00,6075.98,6075.98,6075.98,6075.98,129
2005/3/21,11:27:00,6074.21,6074.21,6074.21,6074.21,173
2005/3/21,11:28:00,6074.61,6074.61,6074.61,6074.61,138
2005/3/21,11:29:00,6074.61,6074.61,6074.61,6074.61,200
2005/3/21,11:30:00,6074.07,6074.07,6074.07,6074.07,157
2005/3/21,11:31:00,6074.80,6074.80,6074.80,6074.80,154
2005/3/21,11:32:00,6072.75,6072.75,6072.75,6072.75,154
2005/3/21,11:33:00,6073.82,6073.82,6073.82,6073.82,188
2005/3/21,11:34:00,6071.57,6071.57,6071.57,6071.57,204
2005/3/21,11:35:00,6072.87,6072.87,6072.87,6072.87,156
2005/3/21,11:36:00,6072.13,6072.13,6072.13,6072.13,143
2005/3/21,11:37:00,6071.37,6071.37,6071.37,6071.37,152
2005/3/21,11:38:00,6072.38,6072.38,6072.38,6072.38,146
2005/3/21,11:39:00,6072.54,6072.54,6072.54,6072.54,144
2005/3/21,11:40:00,6071.43,6071.43,6071.43,6071.43,133
2005/3/21,11:41:00,6072.68,6072.68,6072.68,6072.68,128
2005/3/21,11:42:00,6071.43,6071.43,6071.43,6071.43,151
2005/3/21,11:43:00,6071.13,6071.13,6071.13,6071.13,130
2005/3/21,11:44:00,6071.77,6071.77,6071.77,6071.77,128
2005/3/21,11:45:00,6070.92,6070.92,6070.92,6070.92,128
2005/3/21,11:46:00,6071.40,6071.40,6071.40,6071.40,143
2005/3/21,11:47:00,6070.91,6070.91,6070.91,6070.91,151
2005/3/21,11:48:00,6070.12,6070.12,6070.12,6070.12,166
2005/3/21,11:49:00,6070.39,6070.39,6070.39,6070.39,141
2005/3/21,11:50:00,6069.55,6069.55,6069.55,6069.55,144
2005/3/21,11:51:00,6068.44,6068.44,6068.44,6068.44,153
2005/3/21,11:52:00,6068.29,6068.29,6068.29,6068.29,139
2005/3/21,11:53:00,6067.77,6067.77,6067.77,6067.77,143
2005/3/21,11:54:00,6066.92,6066.92,6066.92,6066.92,172
2005/3/21,11:55:00,6066.72,6066.72,6066.72,6066.72,169
2005/3/21,11:56:00,6065.81,6065.81,6065.81,6065.81,144
2005/3/21,11:57:00,6064.38,6064.38,6064.38,6064.38,203
2005/3/21,11:58:00,6064.73,6064.73,6064.73,6064.73,157
2005/3/21,11:59:00,6063.97,6063.97,6063.97,6063.97,153
2005/3/21,12:00:00,6063.57,6063.57,6063.57,6063.57,172
2005/3/21,12:01:00,6063.44,6063.44,6063.44,6063.44,139
2005/3/21,12:02:00,6063.80,6063.80,6063.80,6063.80,148
2005/3/21,12:03:00,6062.92,6062.92,6062.92,6062.92,155
2005/3/21,12:04:00,6064.60,6064.60,6064.60,6064.60,171
2005/3/21,12:05:00,6061.57,6061.57,6061.57,6061.57,145
2005/3/21,12:06:00,6063.94,6063.94,6063.94,6063.94,142
2005/3/21,12:07:00,6061.58,6061.58,6061.58,6061.58,179
2005/3/21,12:08:00,6061.00,6061.00,6061.00,6061.00,118
2005/3/21,12:09:00,6062.23,6062.23,6062.23,6062.23,109
2005/3/21,12:10:00,6062.28,6062.28,6062.28,6062.28,134
2005/3/21,12:11:00,6061.51,6061.51,6061.51,6061.51,116
2005/3/21,12:12:00,6061.56,6061.56,6061.56,6061.56,116
2005/3/21,12:13:00,6061.77,6061.77,6061.77,6061.77,145
2005/3/21,12:14:00,6061.84,6061.84,6061.84,6061.84,113
2005/3/21,12:15:00,6061.88,6061.88,6061.88,6061.88,138
2005/3/21,12:16:00,6062.05,6062.05,6062.05,6062.05,147
2005/3/21,12:17:00,6062.22,6062.22,6062.22,6062.22,87
2005/3/21,12:18:00,6061.67,6061.67,6061.67,6061.67,121
2005/3/21,12:19:00,6062.17,6062.17,6062.17,6062.17,126
2005/3/21,12:20:00,6062.05,6062.05,6062.05,6062.05,113
2005/3/21,12:21:00,6062.09,6062.09,6062.09,6062.09,143
2005/3/21,12:22:00,6062.50,6062.50,6062.50,6062.50,149
2005/3/21,12:23:00,6062.25,6062.25,6062.25,6062.25,118
2005/3/21,12:24:00,6061.27,6061.27,6061.27,6061.27,155
2005/3/21,12:25:00,6062.59,6062.59,6062.59,6062.59,203
2005/3/21,12:26:00,6063.78,6063.78,6063.78,6063.78,190
2005/3/21,12:27:00,6063.54,6063.54,6063.54,6063.54,140
2005/3/21,12:28:00,6063.94,6063.94,6063.94,6063.94,171
2005/3/21,12:29:00,6065.02,6065.02,6065.02,6065.02,157
2005/3/21,12:30:00,6063.93,6063.93,6063.93,6063.93,225
2005/3/21,12:31:00,6063.93,6063.93,6063.93,6063.93,170
2005/3/21,12:32:00,6063.27,6063.27,6063.27,6063.27,145
2005/3/21,12:33:00,6063.61,6063.61,6063.61,6063.61,152
2005/3/21,12:34:00,6064.45,6064.45,6064.45,6064.45,116
2005/3/21,12:35:00,6064.04,6064.04,6064.04,6064.04,102
2005/3/21,12:36:00,6063.08,6063.08,6063.08,6063.08,152
2005/3/21,12:37:00,6064.51,6064.51,6064.51,6064.51,135
2005/3/21,12:38:00,6063.86,6063.86,6063.86,6063.86,133
2005/3/21,12:39:00,6064.40,6064.40,6064.40,6064.40,177
2005/3/21,12:40:00,6067.54,6067.54,6067.54,6067.54,153
2005/3/21,12:41:00,6066.57,6066.57,6066.57,6066.57,160
2005/3/21,12:42:00,6066.00,6066.00,6066.00,6066.00,171
2005/3/21,12:43:00,6066.85,6066.85,6066.85,6066.85,162
2005/3/21,12:44:00,6065.62,6065.62,6065.62,6065.62,139
2005/3/21,12:45:00,6064.83,6064.83,6064.83,6064.83,141
2005/3/21,12:46:00,6066.84,6066.84,6066.84,6066.84,155
2005/3/21,12:47:00,6064.82,6064.82,6064.82,6064.82,129
2005/3/21,12:48:00,6066.49,6066.49,6066.49,6066.49,188
2005/3/21,12:49:00,6064.95,6064.95,6064.95,6064.95,106
2005/3/21,12:50:00,6065.21,6065.21,6065.21,6065.21,123
2005/3/21,12:51:00,6066.52,6066.52,6066.52,6066.52,127
2005/3/21,12:52:00,6064.45,6064.45,6064.45,6064.45,165
2005/3/21,12:53:00,6063.32,6063.32,6063.32,6063.32,183
2005/3/21,12:54:00,6063.49,6063.49,6063.49,6063.49,175
2005/3/21,12:55:00,6063.66,6063.66,6063.66,6063.66,192
2005/3/21,12:56:00,6062.47,6062.47,6062.47,6062.47,148
2005/3/21,12:57:00,6061.94,6061.94,6061.94,6061.94,157
2005/3/21,12:58:00,6061.23,6061.23,6061.23,6061.23,134
2005/3/21,12:59:00,6060.40,6060.40,6060.40,6060.40,158
2005/3/21,13:00:00,6059.91,6059.91,6059.91,6059.91,179
2005/3/21,13:01:00,6059.51,6059.51,6059.51,6059.51,196
2005/3/21,13:02:00,6059.24,6059.24,6059.24,6059.24,176
2005/3/21,13:03:00,6058.70,6058.70,6058.70,6058.70,175
2005/3/21,13:04:00,6057.62,6057.62,6057.62,6057.62,213
2005/3/21,13:05:00,6057.70,6057.70,6057.70,6057.70,209
2005/3/21,13:06:00,6057.88,6057.88,6057.88,6057.88,258
2005/3/21,13:07:00,6056.98,6056.98,6056.98,6056.98,247
2005/3/21,13:08:00,6057.31,6057.31,6057.31,6057.31,214
2005/3/21,13:09:00,6057.69,6057.69,6057.69,6057.69,171
2005/3/21,13:10:00,6056.28,6056.28,6056.28,6056.28,168
2005/3/21,13:11:00,6057.91,6057.91,6057.91,6057.91,182
2005/3/21,13:12:00,6056.96,6056.96,6056.96,6056.96,217
2005/3/21,13:13:00,6057.79,6057.79,6057.79,6057.79,159
2005/3/21,13:14:00,6057.66,6057.66,6057.66,6057.66,173
2005/3/21,13:15:00,6059.45,6059.45,6059.45,6059.45,223
2005/3/21,13:16:00,6059.76,6059.76,6059.76,6059.76,264
2005/3/21,13:17:00,6059.76,6059.76,6059.76,6059.76,255
2005/3/21,13:18:00,6060.14,6060.14,6060.14,6060.14,246
2005/3/21,13:19:00,6059.21,6059.21,6059.21,6059.21,245
2005/3/21,13:20:00,6059.15,6059.15,6059.15,6059.15,230
2005/3/21,13:21:00,6059.53,6059.53,6059.53,6059.53,281
2005/3/21,13:22:00,6059.11,6059.11,6059.11,6059.11,333
2005/3/21,13:23:00,6056.96,6056.96,6056.96,6056.96,299
2005/3/21,13:24:00,6057.04,6057.04,6057.04,6057.04,361
2005/3/21,13:25:00,6058.91,6058.91,6058.91,6058.91,358
2005/3/21,13:26:00,6058.91,6058.91,6058.91,6058.91,0
2005/3/21,13:27:00,6058.91,6058.91,6058.91,6058.91,0
2005/3/21,13:28:00,6058.91,6058.91,6058.91,6058.91,0
2005/3/21,13:29:00,6058.91,6058.91,6058.91,6058.91,0
2005/3/21,13:30:00,6058.96,6058.96,6058.96,6058.96,3495
2005/3/22,09:00:00,6058.96,6058.96,6058.96,6058.96,90
2005/3/22,09:01:00,6057.90,6057.90,6057.90,6057.90,2060
2005/3/22,09:02:00,6051.98,6051.98,6051.98,6051.98,410
2005/3/22,09:03:00,6049.94,6049.94,6049.94,6049.94,421
2005/3/22,09:04:00,6045.36,6045.36,6045.36,6045.36,451
2005/3/22,09:05:00,6045.83,6045.83,6045.83,6045.83,451
2005/3/22,09:06:00,6046.13,6046.13,6046.13,6046.13,402
2005/3/22,09:07:00,6046.54,6046.54,6046.54,6046.54,424
2005/3/22,09:08:00,6048.69,6048.69,6048.69,6048.69,350
2005/3/22,09:09:00,6048.87,6048.87,6048.87,6048.87,458
2005/3/22,09:10:00,6050.29,6050.29,6050.29,6050.29,373
2005/3/22,09:11:00,6050.36,6050.36,6050.36,6050.36,375
2005/3/22,09:12:00,6051.11,6051.11,6051.11,6051.11,406
2005/3/22,09:13:00,6050.50,6050.50,6050.50,6050.50,374
2005/3/22,09:14:00,6050.84,6050.84,6050.84,6050.84,462
2005/3/22,09:15:00,6050.46,6050.46,6050.46,6050.46,410
2005/3/22,09:16:00,6050.57,6050.57,6050.57,6050.57,380
2005/3/22,09:17:00,6048.77,6048.77,6048.77,6048.77,308
2005/3/22,09:18:00,6047.26,6047.26,6047.26,6047.26,362
2005/3/22,09:19:00,6045.42,6045.42,6045.42,6045.42,350
2005/3/22,09:20:00,6041.61,6041.61,6041.61,6041.61,359
2005/3/22,09:21:00,6038.42,6038.42,6038.42,6038.42,450
2005/3/22,09:22:00,6034.93,6034.93,6034.93,6034.93,493
2005/3/22,09:23:00,6032.75,6032.75,6032.75,6032.75,489
2005/3/22,09:24:00,6026.90,6026.90,6026.90,6026.90,484
2005/3/22,09:25:00,6023.77,6023.77,6023.77,6023.77,522
2005/3/22,09:26:00,6020.04,6020.04,6020.04,6020.04,481
2005/3/22,09:27:00,6018.10,6018.10,6018.10,6018.10,484
2005/3/22,09:28:00,6020.58,6020.58,6020.58,6020.58,432
2005/3/22,09:29:00,6019.33,6019.33,6019.33,6019.33,404
2005/3/22,09:30:00,6020.59,6020.59,6020.59,6020.59,310
2005/3/22,09:31:00,6022.63,6022.63,6022.63,6022.63,352
2005/3/22,09:32:00,6021.31,6021.31,6021.31,6021.31,356
2005/3/22,09:33:00,6014.44,6014.44,6014.44,6014.44,432
2005/3/22,09:34:00,6014.23,6014.23,6014.23,6014.23,404
2005/3/22,09:35:00,6013.18,6013.18,6013.18,6013.18,365
2005/3/22,09:36:00,6012.44,6012.44,6012.44,6012.44,384
2005/3/22,09:37:00,6012.24,6012.24,6012.24,6012.24,312
2005/3/22,09:38:00,6010.65,6010.65,6010.65,6010.65,344
2005/3/22,09:39:00,6010.15,6010.15,6010.15,6010.15,339
2005/3/22,09:40:00,6010.42,6010.42,6010.42,6010.42,361
2005/3/22,09:41:00,6011.42,6011.42,6011.42,6011.42,295
2005/3/22,09:42:00,6012.71,6012.71,6012.71,6012.71,367
2005/3/22,09:43:00,6013.53,6013.53,6013.53,6013.53,323
2005/3/22,09:44:00,6016.33,6016.33,6016.33,6016.33,326
2005/3/22,09:45:00,6017.12,6017.12,6017.12,6017.12,299
2005/3/22,09:46:00,6020.14,6020.14,6020.14,6020.14,312
2005/3/22,09:47:00,6020.08,6020.08,6020.08,6020.08,268
2005/3/22,09:48:00,6020.21,6020.21,6020.21,6020.21,249
2005/3/22,09:49:00,6022.34,6022.34,6022.34,6022.34,259
2005/3/22,09:50:00,6023.48,6023.48,6023.48,6023.48,278
2005/3/22,09:51:00,6022.51,6022.51,6022.51,6022.51,306
2005/3/22,09:52:00,6022.05,6022.05,6022.05,6022.05,288
2005/3/22,09:53:00,6022.78,6022.78,6022.78,6022.78,220
2005/3/22,09:54:00,6021.41,6021.41,6021.41,6021.41,259
2005/3/22,09:55:00,6023.30,6023.30,6023.30,6023.30,285
2005/3/22,09:56:00,6022.59,6022.59,6022.59,6022.59,226
2005/3/22,09:57:00,6021.17,6021.17,6021.17,6021.17,208
2005/3/22,09:58:00,6020.31,6020.31,6020.31,6020.31,234
2005/3/22,09:59:00,6020.17,6020.17,6020.17,6020.17,202
2005/3/22,10:00:00,6020.72,6020.72,6020.72,6020.72,195
2005/3/22,10:01:00,6019.85,6019.85,6019.85,6019.85,160
2005/3/22,10:02:00,6018.96,6018.96,6018.96,6018.96,247
2005/3/22,10:03:00,6018.88,6018.88,6018.88,6018.88,184
2005/3/22,10:04:00,6015.98,6015.98,6015.98,6015.98,206
2005/3/22,10:05:00,6016.66,6016.66,6016.66,6016.66,200
2005/3/22,10:06:00,6017.08,6017.08,6017.08,6017.08,228
2005/3/22,10:07:00,6016.00,6016.00,6016.00,6016.00,196
2005/3/22,10:08:00,6016.22,6016.22,6016.22,6016.22,205
2005/3/22,10:09:00,6015.88,6015.88,6015.88,6015.88,190
2005/3/22,10:10:00,6015.61,6015.61,6015.61,6015.61,148
2005/3/22,10:11:00,6016.15,6016.15,6016.15,6016.15,159
2005/3/22,10:12:00,6015.30,6015.30,6015.30,6015.30,167
2005/3/22,10:13:00,6016.35,6016.35,6016.35,6016.35,217
2005/3/22,10:14:00,6016.34,6016.34,6016.34,6016.34,138
2005/3/22,10:15:00,6017.15,6017.15,6017.15,6017.15,146
2005/3/22,10:16:00,6015.78,6015.78,6015.78,6015.78,170
2005/3/22,10:17:00,6017.64,6017.64,6017.64,6017.64,170
2005/3/22,10:18:00,6017.67,6017.67,6017.67,6017.67,183
2005/3/22,10:19:00,6015.94,6015.94,6015.94,6015.94,177
2005/3/22,10:20:00,6016.02,6016.02,6016.02,6016.02,158
2005/3/22,10:21:00,6015.32,6015.32,6015.32,6015.32,217
2005/3/22,10:22:00,6014.12,6014.12,6014.12,6014.12,150
2005/3/22,10:23:00,6013.62,6013.62,6013.62,6013.62,173
2005/3/22,10:24:00,6013.63,6013.63,6013.63,6013.63,156
2005/3/22,10:25:00,6011.21,6011.21,6011.21,6011.21,221
2005/3/22,10:26:00,6010.08,6010.08,6010.08,6010.08,219
2005/3/22,10:27:00,6009.29,6009.29,6009.29,6009.29,227
2005/3/22,10:28:00,6007.42,6007.42,6007.42,6007.42,260
2005/3/22,10:29:00,6007.12,6007.12,6007.12,6007.12,353
2005/3/22,10:30:00,6005.94,6005.94,6005.94,6005.94,340
2005/3/22,10:31:00,6003.76,6003.76,6003.76,6003.76,339
2005/3/22,10:32:00,6003.10,6003.10,6003.10,6003.10,360
2005/3/22,10:33:00,6001.32,6001.32,6001.32,6001.32,303
2005/3/22,10:34:00,5998.78,5998.78,5998.78,5998.78,350
2005/3/22,10:35:00,5999.39,5999.39,5999.39,5999.39,271
2005/3/22,10:36:00,6001.62,6001.62,6001.62,6001.62,295
2005/3/22,10:37:00,6000.91,6000.91,6000.91,6000.91,299
2005/3/22,10:38:00,6000.00,6000.00,6000.00,6000.00,264
2005/3/22,10:39:00,6001.62,6001.62,6001.62,6001.62,231
2005/3/22,10:40:00,6002.59,6002.59,6002.59,6002.59,183
2005/3/22,10:41:00,6002.36,6002.36,6002.36,6002.36,167
2005/3/22,10:42:00,6004.51,6004.51,6004.51,6004.51,169
2005/3/22,10:43:00,6003.12,6003.12,6003.12,6003.12,181
2005/3/22,10:44:00,6005.87,6005.87,6005.87,6005.87,183
2005/3/22,10:45:00,6005.73,6005.73,6005.73,6005.73,162
2005/3/22,10:46:00,6004.20,6004.20,6004.20,6004.20,165
2005/3/22,10:47:00,6003.20,6003.20,6003.20,6003.20,148
2005/3/22,10:48:00,6003.27,6003.27,6003.27,6003.27,156
2005/3/22,10:49:00,6003.98,6003.98,6003.98,6003.98,162
2005/3/22,10:50:00,6003.07,6003.07,6003.07,6003.07,141
2005/3/22,10:51:00,6002.47,6002.47,6002.47,6002.47,167
2005/3/22,10:52:00,6004.35,6004.35,6004.35,6004.35,174
2005/3/22,10:53:00,6003.68,6003.68,6003.68,6003.68,153
2005/3/22,10:54:00,6004.58,6004.58,6004.58,6004.58,150
2005/3/22,10:55:00,6004.46,6004.46,6004.46,6004.46,125
2005/3/22,10:56:00,6003.90,6003.90,6003.90,6003.90,141
2005/3/22,10:57:00,6002.76,6002.76,6002.76,6002.76,115
2005/3/22,10:58:00,6004.32,6004.32,6004.32,6004.32,115
2005/3/22,10:59:00,6004.50,6004.50,6004.50,6004.50,126
2005/3/22,11:00:00,6003.86,6003.86,6003.86,6003.86,134
2005/3/22,11:01:00,6004.59,6004.59,6004.59,6004.59,107
2005/3/22,11:02:00,6003.94,6003.94,6003.94,6003.94,151
2005/3/22,11:03:00,6005.29,6005.29,6005.29,6005.29,113
2005/3/22,11:04:00,6005.55,6005.55,6005.55,6005.55,141
2005/3/22,11:05:00,6006.23,6006.23,6006.23,6006.23,136
2005/3/22,11:06:00,6007.64,6007.64,6007.64,6007.64,167
2005/3/22,11:07:00,6007.28,6007.28,6007.28,6007.28,145
2005/3/22,11:08:00,6006.28,6006.28,6006.28,6006.28,108
2005/3/22,11:09:00,6006.54,6006.54,6006.54,6006.54,123
2005/3/22,11:10:00,6005.58,6005.58,6005.58,6005.58,115
2005/3/22,11:11:00,6006.09,6006.09,6006.09,6006.09,137
2005/3/22,11:12:00,6004.81,6004.81,6004.81,6004.81,140
2005/3/22,11:13:00,6005.38,6005.38,6005.38,6005.38,132
2005/3/22,11:14:00,6005.51,6005.51,6005.51,6005.51,108
2005/3/22,11:15:00,6005.98,6005.98,6005.98,6005.98,161
2005/3/22,11:16:00,6005.93,6005.93,6005.93,6005.93,116
2005/3/22,11:17:00,6004.82,6004.82,6004.82,6004.82,122
2005/3/22,11:18:00,6006.61,6006.61,6006.61,6006.61,130
2005/3/22,11:19:00,6005.37,6005.37,6005.37,6005.37,222
2005/3/22,11:20:00,6004.83,6004.83,6004.83,6004.83,147
2005/3/22,11:21:00,6006.31,6006.31,6006.31,6006.31,150
2005/3/22,11:22:00,6003.78,6003.78,6003.78,6003.78,158
2005/3/22,11:23:00,6005.11,6005.11,6005.11,6005.11,120
2005/3/22,11:24:00,6004.96,6004.96,6004.96,6004.96,119
2005/3/22,11:25:00,6006.15,6006.15,6006.15,6006.15,97
2005/3/22,11:26:00,6006.33,6006.33,6006.33,6006.33,143
2005/3/22,11:27:00,6006.41,6006.41,6006.41,6006.41,122
2005/3/22,11:28:00,6007.12,6007.12,6007.12,6007.12,97
2005/3/22,11:29:00,6006.03,6006.03,6006.03,6006.03,90
2005/3/22,11:30:00,6006.80,6006.80,6006.80,6006.80,113
2005/3/22,11:31:00,6007.32,6007.32,6007.32,6007.32,93
2005/3/22,11:32:00,6005.93,6005.93,6005.93,6005.93,127
2005/3/22,11:33:00,6007.97,6007.97,6007.97,6007.97,118
2005/3/22,11:34:00,6005.48,6005.48,6005.48,6005.48,152
2005/3/22,11:35:00,6007.04,6007.04,6007.04,6007.04,153
2005/3/22,11:36:00,6005.04,6005.04,6005.04,6005.04,176
2005/3/22,11:37:00,6008.85,6008.85,6008.85,6008.85,250
2005/3/22,11:38:00,6013.30,6013.30,6013.30,6013.30,182
2005/3/22,11:39:00,6013.72,6013.72,6013.72,6013.72,213
2005/3/22,11:40:00,6015.87,6015.87,6015.87,6015.87,298
2005/3/22,11:41:00,6019.47,6019.47,6019.47,6019.47,285
2005/3/22,11:42:00,6021.58,6021.58,6021.58,6021.58,316
2005/3/22,11:43:00,6022.33,6022.33,6022.33,6022.33,331
2005/3/22,11:44:00,6023.50,6023.50,6023.50,6023.50,325
2005/3/22,11:45:00,6022.41,6022.41,6022.41,6022.41,235
2005/3/22,11:46:00,6021.41,6021.41,6021.41,6021.41,226
2005/3/22,11:47:00,6023.04,6023.04,6023.04,6023.04,204
2005/3/22,11:48:00,6022.27,6022.27,6022.27,6022.27,199
2005/3/22,11:49:00,6021.72,6021.72,6021.72,6021.72,200
2005/3/22,11:50:00,6021.84,6021.84,6021.84,6021.84,160
2005/3/22,11:51:00,6020.86,6020.86,6020.86,6020.86,132
2005/3/22,11:52:00,6021.06,6021.06,6021.06,6021.06,161
2005/3/22,11:53:00,6020.73,6020.73,6020.73,6020.73,198
2005/3/22,11:54:00,6019.89,6019.89,6019.89,6019.89,221
2005/3/22,11:55:00,6022.04,6022.04,6022.04,6022.04,188
2005/3/22,11:56:00,6022.18,6022.18,6022.18,6022.18,186
2005/3/22,11:57:00,6023.02,6023.02,6023.02,6023.02,206
2005/3/22,11:58:00,6024.36,6024.36,6024.36,6024.36,191
2005/3/22,11:59:00,6023.88,6023.88,6023.88,6023.88,186
2005/3/22,12:00:00,6023.86,6023.86,6023.86,6023.86,243
2005/3/22,12:01:00,6024.64,6024.64,6024.64,6024.64,189
2005/3/22,12:02:00,6025.23,6025.23,6025.23,6025.23,178
2005/3/22,12:03:00,6026.20,6026.20,6026.20,6026.20,197
2005/3/22,12:04:00,6025.64,6025.64,6025.64,6025.64,162
2005/3/22,12:05:00,6025.41,6025.41,6025.41,6025.41,188
2005/3/22,12:06:00,6025.87,6025.87,6025.87,6025.87,176
2005/3/22,12:07:00,6027.81,6027.81,6027.81,6027.81,154
2005/3/22,12:08:00,6026.74,6026.74,6026.74,6026.74,206
2005/3/22,12:09:00,6026.39,6026.39,6026.39,6026.39,167
2005/3/22,12:10:00,6026.66,6026.66,6026.66,6026.66,121
2005/3/22,12:11:00,6023.97,6023.97,6023.97,6023.97,163
2005/3/22,12:12:00,6024.11,6024.11,6024.11,6024.11,177
2005/3/22,12:13:00,6023.34,6023.34,6023.34,6023.34,160
2005/3/22,12:14:00,6022.22,6022.22,6022.22,6022.22,164
2005/3/22,12:15:00,6022.66,6022.66,6022.66,6022.66,148
2005/3/22,12:16:00,6020.23,6020.23,6020.23,6020.23,173
2005/3/22,12:17:00,6020.80,6020.80,6020.80,6020.80,166
2005/3/22,12:18:00,6021.01,6021.01,6021.01,6021.01,172
2005/3/22,12:19:00,6021.13,6021.13,6021.13,6021.13,174
2005/3/22,12:20:00,6021.11,6021.11,6021.11,6021.11,150
2005/3/22,12:21:00,6020.82,6020.82,6020.82,6020.82,184
2005/3/22,12:22:00,6019.84,6019.84,6019.84,6019.84,189
2005/3/22,12:23:00,6019.24,6019.24,6019.24,6019.24,231
2005/3/22,12:24:00,6017.38,6017.38,6017.38,6017.38,151
2005/3/22,12:25:00,6017.54,6017.54,6017.54,6017.54,183
2005/3/22,12:26:00,6016.88,6016.88,6016.88,6016.88,208
2005/3/22,12:27:00,6015.75,6015.75,6015.75,6015.75,261
2005/3/22,12:28:00,6015.28,6015.28,6015.28,6015.28,204
2005/3/22,12:29:00,6014.46,6014.46,6014.46,6014.46,209
2005/3/22,12:30:00,6015.37,6015.37,6015.37,6015.37,150
2005/3/22,12:31:00,6016.20,6016.20,6016.20,6016.20,175
2005/3/22,12:32:00,6016.18,6016.18,6016.18,6016.18,263
2005/3/22,12:33:00,6016.39,6016.39,6016.39,6016.39,141
2005/3/22,12:34:00,6015.11,6015.11,6015.11,6015.11,191
2005/3/22,12:35:00,6015.80,6015.80,6015.80,6015.80,203
2005/3/22,12:36:00,6016.25,6016.25,6016.25,6016.25,121
2005/3/22,12:37:00,6016.35,6016.35,6016.35,6016.35,145
2005/3/22,12:38:00,6016.01,6016.01,6016.01,6016.01,123
2005/3/22,12:39:00,6016.45,6016.45,6016.45,6016.45,180
2005/3/22,12:40:00,6015.87,6015.87,6015.87,6015.87,158
2005/3/22,12:41:00,6016.06,6016.06,6016.06,6016.06,170
2005/3/22,12:42:00,6014.70,6014.70,6014.70,6014.70,177
2005/3/22,12:43:00,6014.69,6014.69,6014.69,6014.69,190
2005/3/22,12:44:00,6016.44,6016.44,6016.44,6016.44,191
2005/3/22,12:45:00,6016.15,6016.15,6016.15,6016.15,148
2005/3/22,12:46:00,6015.84,6015.84,6015.84,6015.84,144
2005/3/22,12:47:00,6015.61,6015.61,6015.61,6015.61,137
2005/3/22,12:48:00,6017.49,6017.49,6017.49,6017.49,120
2005/3/22,12:49:00,6015.62,6015.62,6015.62,6015.62,191
2005/3/22,12:50:00,6014.89,6014.89,6014.89,6014.89,167
2005/3/22,12:51:00,6017.81,6017.81,6017.81,6017.81,189
2005/3/22,12:52:00,6017.85,6017.85,6017.85,6017.85,165
2005/3/22,12:53:00,6019.15,6019.15,6019.15,6019.15,151
2005/3/22,12:54:00,6019.72,6019.72,6019.72,6019.72,184
2005/3/22,12:55:00,6021.08,6021.08,6021.08,6021.08,160
2005/3/22,12:56:00,6020.32,6020.32,6020.32,6020.32,159
2005/3/22,12:57:00,6023.74,6023.74,6023.74,6023.74,195
2005/3/22,12:58:00,6024.41,6024.41,6024.41,6024.41,215
2005/3/22,12:59:00,6026.06,6026.06,6026.06,6026.06,281
2005/3/22,13:00:00,6028.99,6028.99,6028.99,6028.99,254
2005/3/22,13:01:00,6029.03,6029.03,6029.03,6029.03,320
2005/3/22,13:02:00,6029.82,6029.82,6029.82,6029.82,236
2005/3/22,13:03:00,6032.37,6032.37,6032.37,6032.37,285
2005/3/22,13:04:00,6031.68,6031.68,6031.68,6031.68,202
2005/3/22,13:05:00,6032.19,6032.19,6032.19,6032.19,233
2005/3/22,13:06:00,6033.93,6033.93,6033.93,6033.93,218
2005/3/22,13:07:00,6033.97,6033.97,6033.97,6033.97,260
2005/3/22,13:08:00,6034.61,6034.61,6034.61,6034.61,202
2005/3/22,13:09:00,6034.44,6034.44,6034.44,6034.44,192
2005/3/22,13:10:00,6034.54,6034.54,6034.54,6034.54,219
2005/3/22,13:11:00,6035.41,6035.41,6035.41,6035.41,230
2005/3/22,13:12:00,6034.61,6034.61,6034.61,6034.61,255
2005/3/22,13:13:00,6034.79,6034.79,6034.79,6034.79,317
2005/3/22,13:14:00,6033.78,6033.78,6033.78,6033.78,273
2005/3/22,13:15:00,6034.66,6034.66,6034.66,6034.66,363
2005/3/22,13:16:00,6033.05,6033.05,6033.05,6033.05,257
2005/3/22,13:17:00,6034.72,6034.72,6034.72,6034.72,303
2005/3/22,13:18:00,6033.80,6033.80,6033.80,6033.80,245
2005/3/22,13:19:00,6033.04,6033.04,6033.04,6033.04,244
2005/3/22,13:20:00,6032.92,6032.92,6032.92,6032.92,247
2005/3/22,13:21:00,6031.27,6031.27,6031.27,6031.27,228
2005/3/22,13:22:00,6031.51,6031.51,6031.51,6031.51,295
2005/3/22,13:23:00,6031.42,6031.42,6031.42,6031.42,304
2005/3/22,13:24:00,6029.79,6029.79,6029.79,6029.79,373
2005/3/22,13:25:00,6030.22,6030.22,6030.22,6030.22,365
2005/3/22,13:26:00,6030.15,6030.15,6030.15,6030.15,0
2005/3/22,13:27:00,6030.15,6030.15,6030.15,6030.15,0
2005/3/22,13:28:00,6030.15,6030.15,6030.15,6030.15,0
2005/3/22,13:29:00,6030.15,6030.15,6030.15,6030.15,0
2005/3/22,13:30:00,6018.79,6018.79,6018.79,6018.79,3167
2005/3/23,09:00:00,6018.79,6018.79,6018.79,6018.79,113
2005/3/23,09:01:00,6005.36,6005.36,6005.36,6005.36,1351
2005/3/23,09:02:00,5994.33,5994.33,5994.33,5994.33,470
2005/3/23,09:03:00,5993.23,5993.23,5993.23,5993.23,546
2005/3/23,09:04:00,5991.07,5991.07,5991.07,5991.07,604
2005/3/23,09:05:00,5995.68,5995.68,5995.68,5995.68,423
2005/3/23,09:06:00,5996.52,5996.52,5996.52,5996.52,410
2005/3/23,09:07:00,5995.16,5995.16,5995.16,5995.16,517
2005/3/23,09:08:00,5995.35,5995.35,5995.35,5995.35,483
2005/3/23,09:09:00,5989.92,5989.92,5989.92,5989.92,494
2005/3/23,09:10:00,5987.02,5987.02,5987.02,5987.02,438
2005/3/23,09:11:00,5984.52,5984.52,5984.52,5984.52,456
2005/3/23,09:12:00,5987.58,5987.58,5987.58,5987.58,380
2005/3/23,09:13:00,5987.56,5987.56,5987.56,5987.56,393
2005/3/23,09:14:00,5989.83,5989.83,5989.83,5989.83,331
2005/3/23,09:15:00,5987.57,5987.57,5987.57,5987.57,406
2005/3/23,09:16:00,5991.86,5991.86,5991.86,5991.86,321
2005/3/23,09:17:00,5988.85,5988.85,5988.85,5988.85,384
2005/3/23,09:18:00,5988.05,5988.05,5988.05,5988.05,346
2005/3/23,09:19:00,5991.81,5991.81,5991.81,5991.81,333
2005/3/23,09:20:00,5994.97,5994.97,5994.97,5994.97,378
2005/3/23,09:21:00,5997.95,5997.95,5997.95,5997.95,395
2005/3/23,09:22:00,6002.92,6002.92,6002.92,6002.92,437
2005/3/23,09:23:00,6005.86,6005.86,6005.86,6005.86,412
2005/3/23,09:24:00,6007.05,6007.05,6007.05,6007.05,342
2005/3/23,09:25:00,6005.26,6005.26,6005.26,6005.26,349
2005/3/23,09:26:00,6002.34,6002.34,6002.34,6002.34,389
2005/3/23,09:27:00,5999.78,5999.78,5999.78,5999.78,375
2005/3/23,09:28:00,5997.52,5997.52,5997.52,5997.52,363
2005/3/23,09:29:00,5996.03,5996.03,5996.03,5996.03,425
2005/3/23,09:30:00,5995.42,5995.42,5995.42,5995.42,308
2005/3/23,09:31:00,5996.81,5996.81,5996.81,5996.81,261
2005/3/23,09:32:00,5995.09,5995.09,5995.09,5995.09,247
2005/3/23,09:33:00,5995.18,5995.18,5995.18,5995.18,260
2005/3/23,09:34:00,5995.33,5995.33,5995.33,5995.33,215
2005/3/23,09:35:00,5995.01,5995.01,5995.01,5995.01,244
2005/3/23,09:36:00,5996.64,5996.64,5996.64,5996.64,208
2005/3/23,09:37:00,5996.58,5996.58,5996.58,5996.58,211
2005/3/23,09:38:00,5994.89,5994.89,5994.89,5994.89,306
2005/3/23,09:39:00,5996.04,5996.04,5996.04,5996.04,249
2005/3/23,09:40:00,5999.29,5999.29,5999.29,5999.29,267
2005/3/23,09:41:00,5994.51,5994.51,5994.51,5994.51,316
2005/3/23,09:42:00,5993.05,5993.05,5993.05,5993.05,295
2005/3/23,09:43:00,5994.40,5994.40,5994.40,5994.40,256
2005/3/23,09:44:00,5993.38,5993.38,5993.38,5993.38,266
2005/3/23,09:45:00,5990.89,5990.89,5990.89,5990.89,271
2005/3/23,09:46:00,5991.82,5991.82,5991.82,5991.82,198
2005/3/23,09:47:00,5987.22,5987.22,5987.22,5987.22,343
2005/3/23,09:48:00,5987.23,5987.23,5987.23,5987.23,296
2005/3/23,09:49:00,5983.97,5983.97,5983.97,5983.97,382
2005/3/23,09:50:00,5986.75,5986.75,5986.75,5986.75,304
2005/3/23,09:51:00,5984.54,5984.54,5984.54,5984.54,241
2005/3/23,09:52:00,5985.76,5985.76,5985.76,5985.76,240
2005/3/23,09:53:00,5985.49,5985.49,5985.49,5985.49,245
2005/3/23,09:54:00,5986.99,5986.99,5986.99,5986.99,179
2005/3/23,09:55:00,5984.89,5984.89,5984.89,5984.89,186
2005/3/23,09:56:00,5983.74,5983.74,5983.74,5983.74,254
2005/3/23,09:57:00,5983.64,5983.64,5983.64,5983.64,219
2005/3/23,09:58:00,5983.98,5983.98,5983.98,5983.98,257
2005/3/23,09:59:00,5984.45,5984.45,5984.45,5984.45,241
2005/3/23,10:00:00,5981.46,5981.46,5981.46,5981.46,252
2005/3/23,10:01:00,5982.13,5982.13,5982.13,5982.13,242
2005/3/23,10:02:00,5982.40,5982.40,5982.40,5982.40,217
2005/3/23,10:03:00,5982.48,5982.48,5982.48,5982.48,196
2005/3/23,10:04:00,5982.44,5982.44,5982.44,5982.44,146
2005/3/23,10:05:00,5982.65,5982.65,5982.65,5982.65,189
2005/3/23,10:06:00,5982.01,5982.01,5982.01,5982.01,198
2005/3/23,10:07:00,5982.14,5982.14,5982.14,5982.14,160
2005/3/23,10:08:00,5982.27,5982.27,5982.27,5982.27,154
2005/3/23,10:09:00,5983.05,5983.05,5983.05,5983.05,154
2005/3/23,10:10:00,5981.27,5981.27,5981.27,5981.27,181
2005/3/23,10:11:00,5981.50,5981.50,5981.50,5981.50,131
2005/3/23,10:12:00,5985.68,5985.68,5985.68,5985.68,188
2005/3/23,10:13:00,5984.57,5984.57,5984.57,5984.57,166
2005/3/23,10:14:00,5984.37,5984.37,5984.37,5984.37,159
2005/3/23,10:15:00,5983.61,5983.61,5983.61,5983.61,137
2005/3/23,10:16:00,5984.44,5984.44,5984.44,5984.44,217
2005/3/23,10:17:00,5983.70,5983.70,5983.70,5983.70,136
2005/3/23,10:18:00,5985.79,5985.79,5985.79,5985.79,122
2005/3/23,10:19:00,5983.58,5983.58,5983.58,5983.58,171
2005/3/23,10:20:00,5985.90,5985.90,5985.90,5985.90,128
2005/3/23,10:21:00,5984.95,5984.95,5984.95,5984.95,179
2005/3/23,10:22:00,5984.19,5984.19,5984.19,5984.19,149
2005/3/23,10:23:00,5985.66,5985.66,5985.66,5985.66,132
2005/3/23,10:24:00,5984.19,5984.19,5984.19,5984.19,143
2005/3/23,10:25:00,5983.93,5983.93,5983.93,5983.93,149
2005/3/23,10:26:00,5985.85,5985.85,5985.85,5985.85,107
2005/3/23,10:27:00,5984.74,5984.74,5984.74,5984.74,137
2005/3/23,10:28:00,5984.60,5984.60,5984.60,5984.60,95
2005/3/23,10:29:00,5984.89,5984.89,5984.89,5984.89,129
2005/3/23,10:30:00,5985.43,5985.43,5985.43,5985.43,145
2005/3/23,10:31:00,5983.76,5983.76,5983.76,5983.76,133
2005/3/23,10:32:00,5984.21,5984.21,5984.21,5984.21,197
2005/3/23,10:33:00,5984.20,5984.20,5984.20,5984.20,142
2005/3/23,10:34:00,5983.98,5983.98,5983.98,5983.98,131
2005/3/23,10:35:00,5985.43,5985.43,5985.43,5985.43,148
2005/3/23,10:36:00,5983.28,5983.28,5983.28,5983.28,103
2005/3/23,10:37:00,5983.98,5983.98,5983.98,5983.98,99
2005/3/23,10:38:00,5982.51,5982.51,5982.51,5982.51,140
2005/3/23,10:39:00,5984.01,5984.01,5984.01,5984.01,146
2005/3/23,10:40:00,5983.98,5983.98,5983.98,5983.98,183
2005/3/23,10:41:00,5984.78,5984.78,5984.78,5984.78,162
2005/3/23,10:42:00,5982.53,5982.53,5982.53,5982.53,124
2005/3/23,10:43:00,5982.14,5982.14,5982.14,5982.14,219
2005/3/23,10:44:00,5980.36,5980.36,5980.36,5980.36,227
2005/3/23,10:45:00,5980.29,5980.29,5980.29,5980.29,148
2005/3/23,10:46:00,5980.20,5980.20,5980.20,5980.20,183
2005/3/23,10:47:00,5979.84,5979.84,5979.84,5979.84,194
2005/3/23,10:48:00,5978.42,5978.42,5978.42,5978.42,166
2005/3/23,10:49:00,5979.37,5979.37,5979.37,5979.37,128
2005/3/23,10:50:00,5978.47,5978.47,5978.47,5978.47,147
2005/3/23,10:51:00,5978.79,5978.79,5978.79,5978.79,192
2005/3/23,10:52:00,5979.12,5979.12,5979.12,5979.12,174
2005/3/23,10:53:00,5978.02,5978.02,5978.02,5978.02,200
2005/3/23,10:54:00,5976.90,5976.90,5976.90,5976.90,149
2005/3/23,10:55:00,5977.04,5977.04,5977.04,5977.04,136
2005/3/23,10:56:00,5977.68,5977.68,5977.68,5977.68,146
2005/3/23,10:57:00,5977.50,5977.50,5977.50,5977.50,145
2005/3/23,10:58:00,5977.49,5977.49,5977.49,5977.49,137
2005/3/23,10:59:00,5975.58,5975.58,5975.58,5975.58,174
2005/3/23,11:00:00,5975.47,5975.47,5975.47,5975.47,149
2005/3/23,11:01:00,5976.56,5976.56,5976.56,5976.56,167
2005/3/23,11:02:00,5975.49,5975.49,5975.49,5975.49,139
2005/3/23,11:03:00,5975.61,5975.61,5975.61,5975.61,159
2005/3/23,11:04:00,5976.06,5976.06,5976.06,5976.06,142
2005/3/23,11:05:00,5975.98,5975.98,5975.98,5975.98,179
2005/3/23,11:06:00,5973.55,5973.55,5973.55,5973.55,204
2005/3/23,11:07:00,5973.97,5973.97,5973.97,5973.97,221
2005/3/23,11:08:00,5974.04,5974.04,5974.04,5974.04,209
2005/3/23,11:09:00,5972.23,5972.23,5972.23,5972.23,206
2005/3/23,11:10:00,5972.65,5972.65,5972.65,5972.65,210
2005/3/23,11:11:00,5971.28,5971.28,5971.28,5971.28,177
2005/3/23,11:12:00,5970.64,5970.64,5970.64,5970.64,196
2005/3/23,11:13:00,5970.63,5970.63,5970.63,5970.63,215
2005/3/23,11:14:00,5970.20,5970.20,5970.20,5970.20,208
2005/3/23,11:15:00,5971.69,5971.69,5971.69,5971.69,142
2005/3/23,11:16:00,5970.47,5970.47,5970.47,5970.47,139
2005/3/23,11:17:00,5971.06,5971.06,5971.06,5971.06,156
2005/3/23,11:18:00,5972.06,5972.06,5972.06,5972.06,154
2005/3/23,11:19:00,5973.05,5973.05,5973.05,5973.05,109
2005/3/23,11:20:00,5973.59,5973.59,5973.59,5973.59,174
2005/3/23,11:21:00,5973.84,5973.84,5973.84,5973.84,123
2005/3/23,11:22:00,5975.27,5975.27,5975.27,5975.27,150
2005/3/23,11:23:00,5975.40,5975.40,5975.40,5975.40,172
2005/3/23,11:24:00,5978.03,5978.03,5978.03,5978.03,177
2005/3/23,11:25:00,5980.60,5980.60,5980.60,5980.60,273
2005/3/23,11:26:00,5980.30,5980.30,5980.30,5980.30,258
2005/3/23,11:27:00,5982.66,5982.66,5982.66,5982.66,205
2005/3/23,11:28:00,5982.48,5982.48,5982.48,5982.48,199
2005/3/23,11:29:00,5985.25,5985.25,5985.25,5985.25,152
2005/3/23,11:30:00,5986.49,5986.49,5986.49,5986.49,151
2005/3/23,11:31:00,5987.05,5987.05,5987.05,5987.05,159
2005/3/23,11:32:00,5988.50,5988.50,5988.50,5988.50,258
2005/3/23,11:33:00,5990.38,5990.38,5990.38,5990.38,160
2005/3/23,11:34:00,5990.13,5990.13,5990.13,5990.13,212
2005/3/23,11:35:00,5990.10,5990.10,5990.10,5990.10,146
2005/3/23,11:36:00,5987.52,5987.52,5987.52,5987.52,247
2005/3/23,11:37:00,5988.65,5988.65,5988.65,5988.65,148
2005/3/23,11:38:00,5990.53,5990.53,5990.53,5990.53,189
2005/3/23,11:39:00,5990.32,5990.32,5990.32,5990.32,175
2005/3/23,11:40:00,5990.67,5990.67,5990.67,5990.67,157
2005/3/23,11:41:00,5989.37,5989.37,5989.37,5989.37,177
2005/3/23,11:42:00,5991.12,5991.12,5991.12,5991.12,152
2005/3/23,11:43:00,5990.60,5990.60,5990.60,5990.60,188
2005/3/23,11:44:00,5990.85,5990.85,5990.85,5990.85,162
2005/3/23,11:45:00,5990.01,5990.01,5990.01,5990.01,143
2005/3/23,11:46:00,5988.94,5988.94,5988.94,5988.94,137
2005/3/23,11:47:00,5989.50,5989.50,5989.50,5989.50,133
2005/3/23,11:48:00,5990.03,5990.03,5990.03,5990.03,118
2005/3/23,11:49:00,5988.99,5988.99,5988.99,5988.99,110
2005/3/23,11:50:00,5989.40,5989.40,5989.40,5989.40,106
2005/3/23,11:51:00,5990.96,5990.96,5990.96,5990.96,144
2005/3/23,11:52:00,5988.63,5988.63,5988.63,5988.63,126
2005/3/23,11:53:00,5990.64,5990.64,5990.64,5990.64,177
2005/3/23,11:54:00,5990.47,5990.47,5990.47,5990.47,105
2005/3/23,11:55:00,5990.35,5990.35,5990.35,5990.35,90
2005/3/23,11:56:00,5988.39,5988.39,5988.39,5988.39,99
2005/3/23,11:57:00,5988.96,5988.96,5988.96,5988.96,132
2005/3/23,11:58:00,5989.81,5989.81,5989.81,5989.81,96
2005/3/23,11:59:00,5990.25,5990.25,5990.25,5990.25,165
2005/3/23,12:00:00,5989.00,5989.00,5989.00,5989.00,151
2005/3/23,12:01:00,5989.02,5989.02,5989.02,5989.02,153
2005/3/23,12:02:00,5988.73,5988.73,5988.73,5988.73,145
2005/3/23,12:03:00,5988.83,5988.83,5988.83,5988.83,149
2005/3/23,12:04:00,5989.47,5989.47,5989.47,5989.47,122
2005/3/23,12:05:00,5990.43,5990.43,5990.43,5990.43,117
2005/3/23,12:06:00,5992.43,5992.43,5992.43,5992.43,146
2005/3/23,12:07:00,5988.49,5988.49,5988.49,5988.49,161
2005/3/23,12:08:00,5992.14,5992.14,5992.14,5992.14,113
2005/3/23,12:09:00,5992.54,5992.54,5992.54,5992.54,137
2005/3/23,12:10:00,5994.59,5994.59,5994.59,5994.59,100
2005/3/23,12:11:00,5990.64,5990.64,5990.64,5990.64,175
2005/3/23,12:12:00,5994.05,5994.05,5994.05,5994.05,108
2005/3/23,12:13:00,5994.01,5994.01,5994.01,5994.01,96
2005/3/23,12:14:00,5995.12,5995.12,5995.12,5995.12,118
2005/3/23,12:15:00,5993.47,5993.47,5993.47,5993.47,136
2005/3/23,12:16:00,5991.84,5991.84,5991.84,5991.84,144
2005/3/23,12:17:00,5994.75,5994.75,5994.75,5994.75,143
2005/3/23,12:18:00,5994.63,5994.63,5994.63,5994.63,125
2005/3/23,12:19:00,5995.14,5995.14,5995.14,5995.14,102
2005/3/23,12:20:00,5995.50,5995.50,5995.50,5995.50,103
2005/3/23,12:21:00,5995.55,5995.55,5995.55,5995.55,126
2005/3/23,12:22:00,5995.95,5995.95,5995.95,5995.95,155
2005/3/23,12:23:00,5995.76,5995.76,5995.76,5995.76,154
2005/3/23,12:24:00,5996.35,5996.35,5996.35,5996.35,179
2005/3/23,12:25:00,5998.59,5998.59,5998.59,5998.59,189
2005/3/23,12:26:00,5998.96,5998.96,5998.96,5998.96,156
2005/3/23,12:27:00,5999.58,5999.58,5999.58,5999.58,189
2005/3/23,12:28:00,6000.72,6000.72,6000.72,6000.72,236
2005/3/23,12:29:00,6000.86,6000.86,6000.86,6000.86,186
2005/3/23,12:30:00,6001.37,6001.37,6001.37,6001.37,182
2005/3/23,12:31:00,6001.56,6001.56,6001.56,6001.56,138
2005/3/23,12:32:00,5996.67,5996.67,5996.67,5996.67,234
2005/3/23,12:33:00,5997.99,5997.99,5997.99,5997.99,168
2005/3/23,12:34:00,5998.21,5998.21,5998.21,5998.21,174
2005/3/23,12:35:00,5998.92,5998.92,5998.92,5998.92,175
2005/3/23,12:36:00,5997.84,5997.84,5997.84,5997.84,168
2005/3/23,12:37:00,5999.40,5999.40,5999.40,5999.40,125
2005/3/23,12:38:00,6000.90,6000.90,6000.90,6000.90,127
2005/3/23,12:39:00,6000.64,6000.64,6000.64,6000.64,133
2005/3/23,12:40:00,6000.10,6000.10,6000.10,6000.10,160
2005/3/23,12:41:00,6002.17,6002.17,6002.17,6002.17,158
2005/3/23,12:42:00,6002.64,6002.64,6002.64,6002.64,146
2005/3/23,12:43:00,6004.12,6004.12,6004.12,6004.12,160
2005/3/23,12:44:00,6006.75,6006.75,6006.75,6006.75,203
2005/3/23,12:45:00,6007.85,6007.85,6007.85,6007.85,288
2005/3/23,12:46:00,6010.77,6010.77,6010.77,6010.77,368
2005/3/23,12:47:00,6011.60,6011.60,6011.60,6011.60,275
2005/3/23,12:48:00,6009.40,6009.40,6009.40,6009.40,315
2005/3/23,12:49:00,6009.40,6009.40,6009.40,6009.40,416
2005/3/23,12:50:00,6010.65,6010.65,6010.65,6010.65,282
2005/3/23,12:51:00,6012.01,6012.01,6012.01,6012.01,287
2005/3/23,12:52:00,6012.29,6012.29,6012.29,6012.29,215
2005/3/23,12:53:00,6012.71,6012.71,6012.71,6012.71,251
2005/3/23,12:54:00,6011.23,6011.23,6011.23,6011.23,206
2005/3/23,12:55:00,6013.06,6013.06,6013.06,6013.06,269
2005/3/23,12:56:00,6013.65,6013.65,6013.65,6013.65,191
2005/3/23,12:57:00,6014.38,6014.38,6014.38,6014.38,193
2005/3/23,12:58:00,6016.33,6016.33,6016.33,6016.33,207
2005/3/23,12:59:00,6014.94,6014.94,6014.94,6014.94,283
2005/3/23,13:00:00,6014.12,6014.12,6014.12,6014.12,227
2005/3/23,13:01:00,6012.49,6012.49,6012.49,6012.49,207
2005/3/23,13:02:00,6013.46,6013.46,6013.46,6013.46,182
2005/3/23,13:03:00,6011.36,6011.36,6011.36,6011.36,266
2005/3/23,13:04:00,6010.95,6010.95,6010.95,6010.95,304
2005/3/23,13:05:00,6011.41,6011.41,6011.41,6011.41,195
2005/3/23,13:06:00,6009.92,6009.92,6009.92,6009.92,260
2005/3/23,13:07:00,6009.77,6009.77,6009.77,6009.77,272
2005/3/23,13:08:00,6009.85,6009.85,6009.85,6009.85,209
2005/3/23,13:09:00,6011.66,6011.66,6011.66,6011.66,335
2005/3/23,13:10:00,6013.13,6013.13,6013.13,6013.13,337
2005/3/23,13:11:00,6015.37,6015.37,6015.37,6015.37,249
2005/3/23,13:12:00,6015.26,6015.26,6015.26,6015.26,231
2005/3/23,13:13:00,6018.02,6018.02,6018.02,6018.02,331
2005/3/23,13:14:00,6019.77,6019.77,6019.77,6019.77,325
2005/3/23,13:15:00,6019.68,6019.68,6019.68,6019.68,326
2005/3/23,13:16:00,6018.64,6018.64,6018.64,6018.64,358
2005/3/23,13:17:00,6021.38,6021.38,6021.38,6021.38,356
2005/3/23,13:18:00,6019.68,6019.68,6019.68,6019.68,425
2005/3/23,13:19:00,6023.76,6023.76,6023.76,6023.76,492
2005/3/23,13:20:00,6023.02,6023.02,6023.02,6023.02,432
2005/3/23,13:21:00,6021.52,6021.52,6021.52,6021.52,331
2005/3/23,13:22:00,6023.28,6023.28,6023.28,6023.28,440
2005/3/23,13:23:00,6020.85,6020.85,6020.85,6020.85,451
2005/3/23,13:24:00,6021.71,6021.71,6021.71,6021.71,547
2005/3/23,13:25:00,6021.08,6021.08,6021.08,6021.08,449
2005/3/23,13:26:00,6021.08,6021.08,6021.08,6021.08,0
2005/3/23,13:27:00,6021.08,6021.08,6021.08,6021.08,0
2005/3/23,13:28:00,6021.08,6021.08,6021.08,6021.08,0
2005/3/23,13:29:00,6021.08,6021.08,6021.08,6021.08,0
2005/3/23,13:30:00,6019.49,6019.49,6019.49,6019.49,3177
2005/3/24,09:00:00,6019.49,6019.49,6019.49,6019.49,95
2005/3/24,09:01:00,6029.74,6029.74,6029.74,6029.74,1510
2005/3/24,09:02:00,6027.53,6027.53,6027.53,6027.53,516
2005/3/24,09:03:00,6030.34,6030.34,6030.34,6030.34,656
2005/3/24,09:04:00,6032.04,6032.04,6032.04,6032.04,692
2005/3/24,09:05:00,6032.91,6032.91,6032.91,6032.91,682
2005/3/24,09:06:00,6034.62,6034.62,6034.62,6034.62,576
2005/3/24,09:07:00,6032.49,6032.49,6032.49,6032.49,600
2005/3/24,09:08:00,6031.03,6031.03,6031.03,6031.03,476
2005/3/24,09:09:00,6033.51,6033.51,6033.51,6033.51,512
2005/3/24,09:10:00,6032.09,6032.09,6032.09,6032.09,456
2005/3/24,09:11:00,6031.19,6031.19,6031.19,6031.19,487
2005/3/24,09:12:00,6033.05,6033.05,6033.05,6033.05,508
2005/3/24,09:13:00,6033.91,6033.91,6033.91,6033.91,579
2005/3/24,09:14:00,6036.15,6036.15,6036.15,6036.15,491
2005/3/24,09:15:00,6037.96,6037.96,6037.96,6037.96,542
2005/3/24,09:16:00,6037.73,6037.73,6037.73,6037.73,517
2005/3/24,09:17:00,6039.82,6039.82,6039.82,6039.82,523
2005/3/24,09:18:00,6037.91,6037.91,6037.91,6037.91,542
2005/3/24,09:19:00,6041.09,6041.09,6041.09,6041.09,543
2005/3/24,09:20:00,6040.05,6040.05,6040.05,6040.05,463
2005/3/24,09:21:00,6038.45,6038.45,6038.45,6038.45,373
2005/3/24,09:22:00,6036.76,6036.76,6036.76,6036.76,375
2005/3/24,09:23:00,6035.53,6035.53,6035.53,6035.53,328
2005/3/24,09:24:00,6035.20,6035.20,6035.20,6035.20,334
2005/3/24,09:25:00,6035.04,6035.04,6035.04,6035.04,266
2005/3/24,09:26:00,6033.31,6033.31,6033.31,6033.31,344
2005/3/24,09:27:00,6030.38,6030.38,6030.38,6030.38,315
2005/3/24,09:28:00,6031.56,6031.56,6031.56,6031.56,305
2005/3/24,09:29:00,6030.52,6030.52,6030.52,6030.52,310
2005/3/24,09:30:00,6032.74,6032.74,6032.74,6032.74,282
2005/3/24,09:31:00,6033.98,6033.98,6033.98,6033.98,268
2005/3/24,09:32:00,6033.15,6033.15,6033.15,6033.15,289
2005/3/24,09:33:00,6035.01,6035.01,6035.01,6035.01,360
2005/3/24,09:34:00,6036.69,6036.69,6036.69,6036.69,441
2005/3/24,09:35:00,6037.91,6037.91,6037.91,6037.91,429
2005/3/24,09:36:00,6040.45,6040.45,6040.45,6040.45,365
2005/3/24,09:37:00,6041.89,6041.89,6041.89,6041.89,398
2005/3/24,09:38:00,6045.23,6045.23,6045.23,6045.23,362
2005/3/24,09:39:00,6042.33,6042.33,6042.33,6042.33,415
2005/3/24,09:40:00,6046.45,6046.45,6046.45,6046.45,351
2005/3/24,09:41:00,6045.87,6045.87,6045.87,6045.87,397
2005/3/24,09:42:00,6046.79,6046.79,6046.79,6046.79,418
2005/3/24,09:43:00,6047.56,6047.56,6047.56,6047.56,375
2005/3/24,09:44:00,6050.64,6050.64,6050.64,6050.64,379
2005/3/24,09:45:00,6050.43,6050.43,6050.43,6050.43,378
2005/3/24,09:46:00,6051.99,6051.99,6051.99,6051.99,449
2005/3/24,09:47:00,6054.65,6054.65,6054.65,6054.65,387
2005/3/24,09:48:00,6051.64,6051.64,6051.64,6051.64,552
2005/3/24,09:49:00,6050.11,6050.11,6050.11,6050.11,461
2005/3/24,09:50:00,6052.12,6052.12,6052.12,6052.12,423
2005/3/24,09:51:00,6050.43,6050.43,6050.43,6050.43,416
2005/3/24,09:52:00,6045.25,6045.25,6045.25,6045.25,409
2005/3/24,09:53:00,6042.95,6042.95,6042.95,6042.95,345
2005/3/24,09:54:00,6042.66,6042.66,6042.66,6042.66,349
2005/3/24,09:55:00,6038.99,6038.99,6038.99,6038.99,319
2005/3/24,09:56:00,6041.03,6041.03,6041.03,6041.03,266
2005/3/24,09:57:00,6041.60,6041.60,6041.60,6041.60,280
2005/3/24,09:58:00,6042.59,6042.59,6042.59,6042.59,209
2005/3/24,09:59:00,6042.96,6042.96,6042.96,6042.96,320
2005/3/24,10:00:00,6043.82,6043.82,6043.82,6043.82,270
2005/3/24,10:01:00,6043.80,6043.80,6043.80,6043.80,286
2005/3/24,10:02:00,6043.62,6043.62,6043.62,6043.62,282
2005/3/24,10:03:00,6043.19,6043.19,6043.19,6043.19,232
2005/3/24,10:04:00,6043.10,6043.10,6043.10,6043.10,234
2005/3/24,10:05:00,6044.57,6044.57,6044.57,6044.57,246
2005/3/24,10:06:00,6043.69,6043.69,6043.69,6043.69,228
2005/3/24,10:07:00,6042.75,6042.75,6042.75,6042.75,252
2005/3/24,10:08:00,6044.75,6044.75,6044.75,6044.75,202
2005/3/24,10:09:00,6044.34,6044.34,6044.34,6044.34,244
2005/3/24,10:10:00,6042.41,6042.41,6042.41,6042.41,211
2005/3/24,10:11:00,6041.55,6041.55,6041.55,6041.55,327
2005/3/24,10:12:00,6041.52,6041.52,6041.52,6041.52,193
2005/3/24,10:13:00,6040.81,6040.81,6040.81,6040.81,219
2005/3/24,10:14:00,6040.99,6040.99,6040.99,6040.99,195
2005/3/24,10:15:00,6041.01,6041.01,6041.01,6041.01,199
2005/3/24,10:16:00,6041.17,6041.17,6041.17,6041.17,217
2005/3/24,10:17:00,6040.72,6040.72,6040.72,6040.72,205
2005/3/24,10:18:00,6042.50,6042.50,6042.50,6042.50,223
2005/3/24,10:19:00,6041.47,6041.47,6041.47,6041.47,183
2005/3/24,10:20:00,6042.44,6042.44,6042.44,6042.44,192
2005/3/24,10:21:00,6042.09,6042.09,6042.09,6042.09,165
2005/3/24,10:22:00,6041.66,6041.66,6041.66,6041.66,179
2005/3/24,10:23:00,6041.53,6041.53,6041.53,6041.53,178
2005/3/24,10:24:00,6042.85,6042.85,6042.85,6042.85,188
2005/3/24,10:25:00,6043.44,6043.44,6043.44,6043.44,191
2005/3/24,10:26:00,6042.46,6042.46,6042.46,6042.46,164
2005/3/24,10:27:00,6043.16,6043.16,6043.16,6043.16,193
2005/3/24,10:28:00,6042.21,6042.21,6042.21,6042.21,225
2005/3/24,10:29:00,6041.92,6041.92,6041.92,6041.92,165
2005/3/24,10:30:00,6041.43,6041.43,6041.43,6041.43,238
2005/3/24,10:31:00,6041.60,6041.60,6041.60,6041.60,172
2005/3/24,10:32:00,6042.40,6042.40,6042.40,6042.40,190
2005/3/24,10:33:00,6043.50,6043.50,6043.50,6043.50,177
2005/3/24,10:34:00,6040.64,6040.64,6040.64,6040.64,228
2005/3/24,10:35:00,6040.46,6040.46,6040.46,6040.46,260
2005/3/24,10:36:00,6041.69,6041.69,6041.69,6041.69,263
2005/3/24,10:37:00,6043.02,6043.02,6043.02,6043.02,253
2005/3/24,10:38:00,6043.13,6043.13,6043.13,6043.13,222
2005/3/24,10:39:00,6044.01,6044.01,6044.01,6044.01,183
2005/3/24,10:40:00,6045.12,6045.12,6045.12,6045.12,201
2005/3/24,10:41:00,6045.62,6045.62,6045.62,6045.62,221
2005/3/24,10:42:00,6046.95,6046.95,6046.95,6046.95,240
2005/3/24,10:43:00,6048.10,6048.10,6048.10,6048.10,267
2005/3/24,10:44:00,6050.22,6050.22,6050.22,6050.22,281
2005/3/24,10:45:00,6049.69,6049.69,6049.69,6049.69,349
2005/3/24,10:46:00,6050.42,6050.42,6050.42,6050.42,351
2005/3/24,10:47:00,6050.67,6050.67,6050.67,6050.67,265
2005/3/24,10:48:00,6051.90,6051.90,6051.90,6051.90,313
2005/3/24,10:49:00,6050.79,6050.79,6050.79,6050.79,268
2005/3/24,10:50:00,6049.50,6049.50,6049.50,6049.50,295
2005/3/24,10:51:00,6050.03,6050.03,6050.03,6050.03,278
2005/3/24,10:52:00,6049.19,6049.19,6049.19,6049.19,224
2005/3/24,10:53:00,6046.88,6046.88,6046.88,6046.88,201
2005/3/24,10:54:00,6045.70,6045.70,6045.70,6045.70,244
2005/3/24,10:55:00,6044.10,6044.10,6044.10,6044.10,238
2005/3/24,10:56:00,6044.18,6044.18,6044.18,6044.18,221
2005/3/24,10:57:00,6042.30,6042.30,6042.30,6042.30,191
2005/3/24,10:58:00,6043.09,6043.09,6043.09,6043.09,215
2005/3/24,10:59:00,6039.24,6039.24,6039.24,6039.24,264
2005/3/24,11:00:00,6042.15,6042.15,6042.15,6042.15,190
2005/3/24,11:01:00,6039.48,6039.48,6039.48,6039.48,218
2005/3/24,11:02:00,6039.03,6039.03,6039.03,6039.03,253
2005/3/24,11:03:00,6037.92,6037.92,6037.92,6037.92,305
2005/3/24,11:04:00,6036.40,6036.40,6036.40,6036.40,431
2005/3/24,11:05:00,6036.73,6036.73,6036.73,6036.73,262
2005/3/24,11:06:00,6033.44,6033.44,6033.44,6033.44,245
2005/3/24,11:07:00,6034.13,6034.13,6034.13,6034.13,253
2005/3/24,11:08:00,6035.29,6035.29,6035.29,6035.29,272
2005/3/24,11:09:00,6032.79,6032.79,6032.79,6032.79,229
2005/3/24,11:10:00,6034.42,6034.42,6034.42,6034.42,206
2005/3/24,11:11:00,6033.85,6033.85,6033.85,6033.85,186
2005/3/24,11:12:00,6035.47,6035.47,6035.47,6035.47,186
2005/3/24,11:13:00,6030.31,6030.31,6030.31,6030.31,210
2005/3/24,11:14:00,6030.92,6030.92,6030.92,6030.92,152
2005/3/24,11:15:00,6030.16,6030.16,6030.16,6030.16,205
2005/3/24,11:16:00,6028.09,6028.09,6028.09,6028.09,237
2005/3/24,11:17:00,6028.54,6028.54,6028.54,6028.54,228
2005/3/24,11:18:00,6027.36,6027.36,6027.36,6027.36,332
2005/3/24,11:19:00,6026.45,6026.45,6026.45,6026.45,223
2005/3/24,11:20:00,6024.94,6024.94,6024.94,6024.94,237
2005/3/24,11:21:00,6024.48,6024.48,6024.48,6024.48,342
2005/3/24,11:22:00,6020.22,6020.22,6020.22,6020.22,305
2005/3/24,11:23:00,6022.85,6022.85,6022.85,6022.85,240
2005/3/24,11:24:00,6021.36,6021.36,6021.36,6021.36,223
2005/3/24,11:25:00,6020.92,6020.92,6020.92,6020.92,209
2005/3/24,11:26:00,6020.26,6020.26,6020.26,6020.26,158
2005/3/24,11:27:00,6020.55,6020.55,6020.55,6020.55,190
2005/3/24,11:28:00,6023.35,6023.35,6023.35,6023.35,144
2005/3/24,11:29:00,6021.64,6021.64,6021.64,6021.64,193
2005/3/24,11:30:00,6022.15,6022.15,6022.15,6022.15,234
2005/3/24,11:31:00,6022.64,6022.64,6022.64,6022.64,187
2005/3/24,11:32:00,6022.95,6022.95,6022.95,6022.95,288
2005/3/24,11:33:00,6024.87,6024.87,6024.87,6024.87,209
2005/3/24,11:34:00,6023.82,6023.82,6023.82,6023.82,208
2005/3/24,11:35:00,6025.11,6025.11,6025.11,6025.11,126
2005/3/24,11:36:00,6023.30,6023.30,6023.30,6023.30,157
2005/3/24,11:37:00,6023.01,6023.01,6023.01,6023.01,162
2005/3/24,11:38:00,6022.59,6022.59,6022.59,6022.59,132
2005/3/24,11:39:00,6021.38,6021.38,6021.38,6021.38,143
2005/3/24,11:40:00,6019.92,6019.92,6019.92,6019.92,139
2005/3/24,11:41:00,6022.91,6022.91,6022.91,6022.91,186
2005/3/24,11:42:00,6022.42,6022.42,6022.42,6022.42,126
2005/3/24,11:43:00,6020.75,6020.75,6020.75,6020.75,196
2005/3/24,11:44:00,6020.45,6020.45,6020.45,6020.45,146
2005/3/24,11:45:00,6022.18,6022.18,6022.18,6022.18,136
2005/3/24,11:46:00,6019.47,6019.47,6019.47,6019.47,156
2005/3/24,11:47:00,6020.47,6020.47,6020.47,6020.47,142
2005/3/24,11:48:00,6020.97,6020.97,6020.97,6020.97,116
2005/3/24,11:49:00,6021.62,6021.62,6021.62,6021.62,146
2005/3/24,11:50:00,6022.29,6022.29,6022.29,6022.29,116
2005/3/24,11:51:00,6021.17,6021.17,6021.17,6021.17,125
2005/3/24,11:52:00,6021.42,6021.42,6021.42,6021.42,95
2005/3/24,11:53:00,6022.34,6022.34,6022.34,6022.34,131
2005/3/24,11:54:00,6020.46,6020.46,6020.46,6020.46,143
2005/3/24,11:55:00,6020.22,6020.22,6020.22,6020.22,157
2005/3/24,11:56:00,6022.25,6022.25,6022.25,6022.25,107
2005/3/24,11:57:00,6023.01,6023.01,6023.01,6023.01,120
2005/3/24,11:58:00,6021.99,6021.99,6021.99,6021.99,110
2005/3/24,11:59:00,6023.84,6023.84,6023.84,6023.84,120
2005/3/24,12:00:00,6025.19,6025.19,6025.19,6025.19,113
2005/3/24,12:01:00,6024.72,6024.72,6024.72,6024.72,109
2005/3/24,12:02:00,6025.94,6025.94,6025.94,6025.94,118
2005/3/24,12:03:00,6025.37,6025.37,6025.37,6025.37,121
2005/3/24,12:04:00,6025.93,6025.93,6025.93,6025.93,99
2005/3/24,12:05:00,6025.65,6025.65,6025.65,6025.65,155
2005/3/24,12:06:00,6026.86,6026.86,6026.86,6026.86,113
2005/3/24,12:07:00,6026.22,6026.22,6026.22,6026.22,165
2005/3/24,12:08:00,6027.78,6027.78,6027.78,6027.78,107
2005/3/24,12:09:00,6025.72,6025.72,6025.72,6025.72,145
2005/3/24,12:10:00,6027.10,6027.10,6027.10,6027.10,85
2005/3/24,12:11:00,6025.24,6025.24,6025.24,6025.24,158
2005/3/24,12:12:00,6023.66,6023.66,6023.66,6023.66,110
2005/3/24,12:13:00,6022.92,6022.92,6022.92,6022.92,145
2005/3/24,12:14:00,6023.75,6023.75,6023.75,6023.75,130
2005/3/24,12:15:00,6022.69,6022.69,6022.69,6022.69,168
2005/3/24,12:16:00,6021.78,6021.78,6021.78,6021.78,147
2005/3/24,12:17:00,6022.39,6022.39,6022.39,6022.39,180
2005/3/24,12:18:00,6021.81,6021.81,6021.81,6021.81,118
2005/3/24,12:19:00,6023.00,6023.00,6023.00,6023.00,147
2005/3/24,12:20:00,6022.05,6022.05,6022.05,6022.05,147
2005/3/24,12:21:00,6021.16,6021.16,6021.16,6021.16,175
2005/3/24,12:22:00,6019.67,6019.67,6019.67,6019.67,152
2005/3/24,12:23:00,6020.34,6020.34,6020.34,6020.34,150
2005/3/24,12:24:00,6018.18,6018.18,6018.18,6018.18,184
2005/3/24,12:25:00,6017.35,6017.35,6017.35,6017.35,174
2005/3/24,12:26:00,6016.83,6016.83,6016.83,6016.83,188
2005/3/24,12:27:00,6016.35,6016.35,6016.35,6016.35,186
2005/3/24,12:28:00,6014.73,6014.73,6014.73,6014.73,214
2005/3/24,12:29:00,6013.89,6013.89,6013.89,6013.89,197
2005/3/24,12:30:00,6014.07,6014.07,6014.07,6014.07,276
2005/3/24,12:31:00,6011.43,6011.43,6011.43,6011.43,331
2005/3/24,12:32:00,6010.59,6010.59,6010.59,6010.59,239
2005/3/24,12:33:00,6010.01,6010.01,6010.01,6010.01,275
2005/3/24,12:34:00,6009.33,6009.33,6009.33,6009.33,345
2005/3/24,12:35:00,6009.54,6009.54,6009.54,6009.54,392
2005/3/24,12:36:00,6009.20,6009.20,6009.20,6009.20,273
2005/3/24,12:37:00,6006.88,6006.88,6006.88,6006.88,275
2005/3/24,12:38:00,6008.74,6008.74,6008.74,6008.74,193
2005/3/24,12:39:00,6009.21,6009.21,6009.21,6009.21,214
2005/3/24,12:40:00,6011.80,6011.80,6011.80,6011.80,181
2005/3/24,12:41:00,6009.85,6009.85,6009.85,6009.85,157
2005/3/24,12:42:00,6013.72,6013.72,6013.72,6013.72,125
2005/3/24,12:43:00,6012.09,6012.09,6012.09,6012.09,164
2005/3/24,12:44:00,6014.17,6014.17,6014.17,6014.17,143
2005/3/24,12:45:00,6014.82,6014.82,6014.82,6014.82,178
2005/3/24,12:46:00,6014.54,6014.54,6014.54,6014.54,153
2005/3/24,12:47:00,6016.39,6016.39,6016.39,6016.39,215
2005/3/24,12:48:00,6016.36,6016.36,6016.36,6016.36,122
2005/3/24,12:49:00,6018.43,6018.43,6018.43,6018.43,135
2005/3/24,12:50:00,6018.49,6018.49,6018.49,6018.49,167
2005/3/24,12:51:00,6019.04,6019.04,6019.04,6019.04,151
2005/3/24,12:52:00,6018.20,6018.20,6018.20,6018.20,157
2005/3/24,12:53:00,6019.16,6019.16,6019.16,6019.16,163
2005/3/24,12:54:00,6018.89,6018.89,6018.89,6018.89,157
2005/3/24,12:55:00,6020.00,6020.00,6020.00,6020.00,150
2005/3/24,12:56:00,6018.47,6018.47,6018.47,6018.47,131
2005/3/24,12:57:00,6020.53,6020.53,6020.53,6020.53,149
2005/3/24,12:58:00,6018.52,6018.52,6018.52,6018.52,142
2005/3/24,12:59:00,6018.98,6018.98,6018.98,6018.98,125
2005/3/24,13:00:00,6019.93,6019.93,6019.93,6019.93,179
2005/3/24,13:01:00,6016.03,6016.03,6016.03,6016.03,171
2005/3/24,13:02:00,6016.46,6016.46,6016.46,6016.46,150
2005/3/24,13:03:00,6016.77,6016.77,6016.77,6016.77,186
2005/3/24,13:04:00,6015.98,6015.98,6015.98,6015.98,234
2005/3/24,13:05:00,6014.77,6014.77,6014.77,6014.77,155
2005/3/24,13:06:00,6015.82,6015.82,6015.82,6015.82,188
2005/3/24,13:07:00,6012.79,6012.79,6012.79,6012.79,236
2005/3/24,13:08:00,6011.37,6011.37,6011.37,6011.37,195
2005/3/24,13:09:00,6010.11,6010.11,6010.11,6010.11,321
2005/3/24,13:10:00,6012.76,6012.76,6012.76,6012.76,305
2005/3/24,13:11:00,6011.96,6011.96,6011.96,6011.96,305
2005/3/24,13:12:00,6009.44,6009.44,6009.44,6009.44,259
2005/3/24,13:13:00,6011.00,6011.00,6011.00,6011.00,276
2005/3/24,13:14:00,6011.37,6011.37,6011.37,6011.37,242
2005/3/24,13:15:00,6011.10,6011.10,6011.10,6011.10,271
2005/3/24,13:16:00,6007.68,6007.68,6007.68,6007.68,289
2005/3/24,13:17:00,6009.63,6009.63,6009.63,6009.63,296
2005/3/24,13:18:00,6011.50,6011.50,6011.50,6011.50,316
2005/3/24,13:19:00,6012.18,6012.18,6012.18,6012.18,374
2005/3/24,13:20:00,6012.13,6012.13,6012.13,6012.13,310
2005/3/24,13:21:00,6011.10,6011.10,6011.10,6011.10,330
2005/3/24,13:22:00,6011.84,6011.84,6011.84,6011.84,295
2005/3/24,13:23:00,6010.04,6010.04,6010.04,6010.04,295
2005/3/24,13:24:00,6010.46,6010.46,6010.46,6010.46,478
2005/3/24,13:25:00,6008.16,6008.16,6008.16,6008.16,417
2005/3/24,13:26:00,6008.16,6008.16,6008.16,6008.16,0
2005/3/24,13:27:00,6008.16,6008.16,6008.16,6008.16,0
2005/3/24,13:28:00,6008.16,6008.16,6008.16,6008.16,0
2005/3/24,13:29:00,6008.16,6008.16,6008.16,6008.16,0
2005/3/24,13:30:00,6001.00,6001.00,6001.00,6001.00,3389
2005/3/25,09:00:00,6001.00,6001.00,6001.00,6001.00,72
2005/3/25,09:01:00,6018.79,6018.79,6018.79,6018.79,1057
2005/3/25,09:02:00,6024.33,6024.33,6024.33,6024.33,471
2005/3/25,09:03:00,6031.95,6031.95,6031.95,6031.95,478
2005/3/25,09:04:00,6033.47,6033.47,6033.47,6033.47,536
2005/3/25,09:05:00,6033.70,6033.70,6033.70,6033.70,489
2005/3/25,09:06:00,6031.37,6031.37,6031.37,6031.37,493
2005/3/25,09:07:00,6031.42,6031.42,6031.42,6031.42,425
2005/3/25,09:08:00,6029.52,6029.52,6029.52,6029.52,347
2005/3/25,09:09:00,6025.71,6025.71,6025.71,6025.71,347
2005/3/25,09:10:00,6024.11,6024.11,6024.11,6024.11,391
2005/3/25,09:11:00,6022.79,6022.79,6022.79,6022.79,374
2005/3/25,09:12:00,6021.29,6021.29,6021.29,6021.29,397
2005/3/25,09:13:00,6021.80,6021.80,6021.80,6021.80,389
2005/3/25,09:14:00,6021.98,6021.98,6021.98,6021.98,442
2005/3/25,09:15:00,6023.89,6023.89,6023.89,6023.89,479
2005/3/25,09:16:00,6025.68,6025.68,6025.68,6025.68,444
2005/3/25,09:17:00,6028.39,6028.39,6028.39,6028.39,345
2005/3/25,09:18:00,6030.55,6030.55,6030.55,6030.55,385
2005/3/25,09:19:00,6032.38,6032.38,6032.38,6032.38,414
2005/3/25,09:20:00,6034.30,6034.30,6034.30,6034.30,378
2005/3/25,09:21:00,6033.36,6033.36,6033.36,6033.36,361
2005/3/25,09:22:00,6031.98,6031.98,6031.98,6031.98,319
2005/3/25,09:23:00,6032.72,6032.72,6032.72,6032.72,354
2005/3/25,09:24:00,6031.34,6031.34,6031.34,6031.34,402
2005/3/25,09:25:00,6031.70,6031.70,6031.70,6031.70,311
2005/3/25,09:26:00,6030.69,6030.69,6030.69,6030.69,270
2005/3/25,09:27:00,6032.51,6032.51,6032.51,6032.51,266
2005/3/25,09:28:00,6030.16,6030.16,6030.16,6030.16,271
2005/3/25,09:29:00,6029.30,6029.30,6029.30,6029.30,275
2005/3/25,09:30:00,6028.27,6028.27,6028.27,6028.27,228
2005/3/25,09:31:00,6026.90,6026.90,6026.90,6026.90,240
2005/3/25,09:32:00,6027.32,6027.32,6027.32,6027.32,252
2005/3/25,09:33:00,6026.70,6026.70,6026.70,6026.70,264
2005/3/25,09:34:00,6025.48,6025.48,6025.48,6025.48,248
2005/3/25,09:35:00,6026.52,6026.52,6026.52,6026.52,265
2005/3/25,09:36:00,6026.21,6026.21,6026.21,6026.21,240
2005/3/25,09:37:00,6027.62,6027.62,6027.62,6027.62,267
2005/3/25,09:38:00,6026.46,6026.46,6026.46,6026.46,210
2005/3/25,09:39:00,6025.17,6025.17,6025.17,6025.17,183
2005/3/25,09:40:00,6023.64,6023.64,6023.64,6023.64,249
2005/3/25,09:41:00,6024.85,6024.85,6024.85,6024.85,231
2005/3/25,09:42:00,6017.47,6017.47,6017.47,6017.47,206
2005/3/25,09:43:00,6020.38,6020.38,6020.38,6020.38,230
2005/3/25,09:44:00,6018.80,6018.80,6018.80,6018.80,220
2005/3/25,09:45:00,6017.80,6017.80,6017.80,6017.80,224
2005/3/25,09:46:00,6017.63,6017.63,6017.63,6017.63,272
2005/3/25,09:47:00,6016.63,6016.63,6016.63,6016.63,271
2005/3/25,09:48:00,6016.48,6016.48,6016.48,6016.48,281
2005/3/25,09:49:00,6016.61,6016.61,6016.61,6016.61,221
2005/3/25,09:50:00,6017.30,6017.30,6017.30,6017.30,233
2005/3/25,09:51:00,6017.40,6017.40,6017.40,6017.40,218
2005/3/25,09:52:00,6018.46,6018.46,6018.46,6018.46,172
2005/3/25,09:53:00,6017.74,6017.74,6017.74,6017.74,242
2005/3/25,09:54:00,6018.18,6018.18,6018.18,6018.18,216
2005/3/25,09:55:00,6019.82,6019.82,6019.82,6019.82,176
2005/3/25,09:56:00,6020.15,6020.15,6020.15,6020.15,191
2005/3/25,09:57:00,6020.30,6020.30,6020.30,6020.30,172
2005/3/25,09:58:00,6021.93,6021.93,6021.93,6021.93,195
2005/3/25,09:59:00,6022.76,6022.76,6022.76,6022.76,151
2005/3/25,10:00:00,6021.79,6021.79,6021.79,6021.79,131
2005/3/25,10:01:00,6021.12,6021.12,6021.12,6021.12,131
2005/3/25,10:02:00,6022.08,6022.08,6022.08,6022.08,140
2005/3/25,10:03:00,6022.95,6022.95,6022.95,6022.95,125
2005/3/25,10:04:00,6024.12,6024.12,6024.12,6024.12,113
2005/3/25,10:05:00,6023.02,6023.02,6023.02,6023.02,138
2005/3/25,10:06:00,6023.63,6023.63,6023.63,6023.63,178
2005/3/25,10:07:00,6024.14,6024.14,6024.14,6024.14,130
2005/3/25,10:08:00,6024.11,6024.11,6024.11,6024.11,147
2005/3/25,10:09:00,6024.82,6024.82,6024.82,6024.82,140
2005/3/25,10:10:00,6025.29,6025.29,6025.29,6025.29,125
2005/3/25,10:11:00,6024.72,6024.72,6024.72,6024.72,146
2005/3/25,10:12:00,6025.55,6025.55,6025.55,6025.55,186
2005/3/25,10:13:00,6025.50,6025.50,6025.50,6025.50,215
2005/3/25,10:14:00,6026.81,6026.81,6026.81,6026.81,170
2005/3/25,10:15:00,6028.27,6028.27,6028.27,6028.27,172
2005/3/25,10:16:00,6028.26,6028.26,6028.26,6028.26,186
2005/3/25,10:17:00,6030.59,6030.59,6030.59,6030.59,280
2005/3/25,10:18:00,6031.60,6031.60,6031.60,6031.60,244
2005/3/25,10:19:00,6031.04,6031.04,6031.04,6031.04,233
2005/3/25,10:20:00,6031.32,6031.32,6031.32,6031.32,272
2005/3/25,10:21:00,6033.60,6033.60,6033.60,6033.60,331
2005/3/25,10:22:00,6033.78,6033.78,6033.78,6033.78,266
2005/3/25,10:23:00,6033.93,6033.93,6033.93,6033.93,357
2005/3/25,10:24:00,6035.07,6035.07,6035.07,6035.07,337
2005/3/25,10:25:00,6036.65,6036.65,6036.65,6036.65,241
2005/3/25,10:26:00,6037.51,6037.51,6037.51,6037.51,240
2005/3/25,10:27:00,6036.60,6036.60,6036.60,6036.60,251
2005/3/25,10:28:00,6035.81,6035.81,6035.81,6035.81,150
2005/3/25,10:29:00,6034.70,6034.70,6034.70,6034.70,229
2005/3/25,10:30:00,6033.37,6033.37,6033.37,6033.37,179
2005/3/25,10:31:00,6033.46,6033.46,6033.46,6033.46,196
2005/3/25,10:32:00,6033.86,6033.86,6033.86,6033.86,162
2005/3/25,10:33:00,6033.55,6033.55,6033.55,6033.55,122
2005/3/25,10:34:00,6032.07,6032.07,6032.07,6032.07,126
2005/3/25,10:35:00,6033.55,6033.55,6033.55,6033.55,117
2005/3/25,10:36:00,6033.17,6033.17,6033.17,6033.17,98
2005/3/25,10:37:00,6034.25,6034.25,6034.25,6034.25,107
2005/3/25,10:38:00,6029.70,6029.70,6029.70,6029.70,124
2005/3/25,10:39:00,6035.01,6035.01,6035.01,6035.01,142
2005/3/25,10:40:00,6033.65,6033.65,6033.65,6033.65,157
2005/3/25,10:41:00,6034.36,6034.36,6034.36,6034.36,129
2005/3/25,10:42:00,6033.50,6033.50,6033.50,6033.50,153
2005/3/25,10:43:00,6032.76,6032.76,6032.76,6032.76,140
2005/3/25,10:44:00,6032.72,6032.72,6032.72,6032.72,143
2005/3/25,10:45:00,6032.73,6032.73,6032.73,6032.73,153
2005/3/25,10:46:00,6031.92,6031.92,6031.92,6031.92,105
2005/3/25,10:47:00,6032.34,6032.34,6032.34,6032.34,145
2005/3/25,10:48:00,6031.39,6031.39,6031.39,6031.39,158
2005/3/25,10:49:00,6032.31,6032.31,6032.31,6032.31,111
2005/3/25,10:50:00,6034.88,6034.88,6034.88,6034.88,112
2005/3/25,10:51:00,6033.04,6033.04,6033.04,6033.04,122
2005/3/25,10:52:00,6033.45,6033.45,6033.45,6033.45,103
2005/3/25,10:53:00,6033.12,6033.12,6033.12,6033.12,143
2005/3/25,10:54:00,6033.01,6033.01,6033.01,6033.01,155
2005/3/25,10:55:00,6033.29,6033.29,6033.29,6033.29,180
2005/3/25,10:56:00,6034.60,6034.60,6034.60,6034.60,177
2005/3/25,10:57:00,6033.77,6033.77,6033.77,6033.77,218
2005/3/25,10:58:00,6035.69,6035.69,6035.69,6035.69,259
2005/3/25,10:59:00,6038.19,6038.19,6038.19,6038.19,215
2005/3/25,11:00:00,6037.72,6037.72,6037.72,6037.72,297
2005/3/25,11:01:00,6038.75,6038.75,6038.75,6038.75,342
2005/3/25,11:02:00,6039.02,6039.02,6039.02,6039.02,315
2005/3/25,11:03:00,6040.70,6040.70,6040.70,6040.70,298
2005/3/25,11:04:00,6041.98,6041.98,6041.98,6041.98,293
2005/3/25,11:05:00,6042.16,6042.16,6042.16,6042.16,262
2005/3/25,11:06:00,6042.85,6042.85,6042.85,6042.85,234
2005/3/25,11:07:00,6046.32,6046.32,6046.32,6046.32,314
2005/3/25,11:08:00,6044.11,6044.11,6044.11,6044.11,251
2005/3/25,11:09:00,6046.20,6046.20,6046.20,6046.20,217
2005/3/25,11:10:00,6044.00,6044.00,6044.00,6044.00,215
2005/3/25,11:11:00,6043.19,6043.19,6043.19,6043.19,170
2005/3/25,11:12:00,6043.65,6043.65,6043.65,6043.65,254
2005/3/25,11:13:00,6042.91,6042.91,6042.91,6042.91,171
2005/3/25,11:14:00,6042.31,6042.31,6042.31,6042.31,168
2005/3/25,11:15:00,6042.46,6042.46,6042.46,6042.46,152
2005/3/25,11:16:00,6042.48,6042.48,6042.48,6042.48,119
2005/3/25,11:17:00,6043.39,6043.39,6043.39,6043.39,237
2005/3/25,11:18:00,6044.18,6044.18,6044.18,6044.18,177
2005/3/25,11:19:00,6044.57,6044.57,6044.57,6044.57,150
2005/3/25,11:20:00,6044.22,6044.22,6044.22,6044.22,161
2005/3/25,11:21:00,6043.93,6043.93,6043.93,6043.93,121
2005/3/25,11:22:00,6044.07,6044.07,6044.07,6044.07,123
2005/3/25,11:23:00,6043.70,6043.70,6043.70,6043.70,104
2005/3/25,11:24:00,6042.91,6042.91,6042.91,6042.91,115
2005/3/25,11:25:00,6042.10,6042.10,6042.10,6042.10,137
2005/3/25,11:26:00,6041.76,6041.76,6041.76,6041.76,168
2005/3/25,11:27:00,6042.12,6042.12,6042.12,6042.12,142
2005/3/25,11:28:00,6039.30,6039.30,6039.30,6039.30,175
2005/3/25,11:29:00,6040.40,6040.40,6040.40,6040.40,144
2005/3/25,11:30:00,6039.59,6039.59,6039.59,6039.59,140
2005/3/25,11:31:00,6039.67,6039.67,6039.67,6039.67,141
2005/3/25,11:32:00,6040.36,6040.36,6040.36,6040.36,161
2005/3/25,11:33:00,6037.91,6037.91,6037.91,6037.91,188
2005/3/25,11:34:00,6039.31,6039.31,6039.31,6039.31,158
2005/3/25,11:35:00,6039.19,6039.19,6039.19,6039.19,255
2005/3/25,11:36:00,6037.58,6037.58,6037.58,6037.58,166
2005/3/25,11:37:00,6037.78,6037.78,6037.78,6037.78,131
2005/3/25,11:38:00,6037.71,6037.71,6037.71,6037.71,164
2005/3/25,11:39:00,6036.02,6036.02,6036.02,6036.02,151
2005/3/25,11:40:00,6035.18,6035.18,6035.18,6035.18,112
2005/3/25,11:41:00,6036.39,6036.39,6036.39,6036.39,122
2005/3/25,11:42:00,6035.29,6035.29,6035.29,6035.29,142
2005/3/25,11:43:00,6036.82,6036.82,6036.82,6036.82,98
2005/3/25,11:44:00,6035.60,6035.60,6035.60,6035.60,119
2005/3/25,11:45:00,6035.24,6035.24,6035.24,6035.24,136
2005/3/25,11:46:00,6034.98,6034.98,6034.98,6034.98,139
2005/3/25,11:47:00,6034.79,6034.79,6034.79,6034.79,121
2005/3/25,11:48:00,6032.29,6032.29,6032.29,6032.29,117
2005/3/25,11:49:00,6034.25,6034.25,6034.25,6034.25,102
2005/3/25,11:50:00,6035.03,6035.03,6035.03,6035.03,83
2005/3/25,11:51:00,6034.92,6034.92,6034.92,6034.92,103
2005/3/25,11:52:00,6034.50,6034.50,6034.50,6034.50,97
2005/3/25,11:53:00,6035.16,6035.16,6035.16,6035.16,95
2005/3/25,11:54:00,6035.11,6035.11,6035.11,6035.11,160
2005/3/25,11:55:00,6035.38,6035.38,6035.38,6035.38,121
2005/3/25,11:56:00,6035.17,6035.17,6035.17,6035.17,122
2005/3/25,11:57:00,6035.01,6035.01,6035.01,6035.01,142
2005/3/25,11:58:00,6035.94,6035.94,6035.94,6035.94,145
2005/3/25,11:59:00,6037.12,6037.12,6037.12,6037.12,170
2005/3/25,12:00:00,6037.05,6037.05,6037.05,6037.05,103
2005/3/25,12:01:00,6035.08,6035.08,6035.08,6035.08,81
2005/3/25,12:02:00,6035.75,6035.75,6035.75,6035.75,113
2005/3/25,12:03:00,6035.77,6035.77,6035.77,6035.77,99
2005/3/25,12:04:00,6036.46,6036.46,6036.46,6036.46,114
2005/3/25,12:05:00,6036.38,6036.38,6036.38,6036.38,129
2005/3/25,12:06:00,6037.72,6037.72,6037.72,6037.72,96
2005/3/25,12:07:00,6038.24,6038.24,6038.24,6038.24,144
2005/3/25,12:08:00,6038.67,6038.67,6038.67,6038.67,94
2005/3/25,12:09:00,6036.25,6036.25,6036.25,6036.25,92
2005/3/25,12:10:00,6037.24,6037.24,6037.24,6037.24,105
2005/3/25,12:11:00,6037.26,6037.26,6037.26,6037.26,97
2005/3/25,12:12:00,6038.67,6038.67,6038.67,6038.67,101
2005/3/25,12:13:00,6037.94,6037.94,6037.94,6037.94,87
2005/3/25,12:14:00,6039.96,6039.96,6039.96,6039.96,108
2005/3/25,12:15:00,6040.26,6040.26,6040.26,6040.26,122
2005/3/25,12:16:00,6039.82,6039.82,6039.82,6039.82,115
2005/3/25,12:17:00,6040.28,6040.28,6040.28,6040.28,138
2005/3/25,12:18:00,6039.22,6039.22,6039.22,6039.22,110
2005/3/25,12:19:00,6039.71,6039.71,6039.71,6039.71,103
2005/3/25,12:20:00,6039.17,6039.17,6039.17,6039.17,132
2005/3/25,12:21:00,6041.55,6041.55,6041.55,6041.55,147
2005/3/25,12:22:00,6042.61,6042.61,6042.61,6042.61,115
2005/3/25,12:23:00,6041.15,6041.15,6041.15,6041.15,116
2005/3/25,12:24:00,6042.49,6042.49,6042.49,6042.49,156
2005/3/25,12:25:00,6043.35,6043.35,6043.35,6043.35,174
2005/3/25,12:26:00,6042.91,6042.91,6042.91,6042.91,237
2005/3/25,12:27:00,6045.75,6045.75,6045.75,6045.75,148
2005/3/25,12:28:00,6045.31,6045.31,6045.31,6045.31,164
2005/3/25,12:29:00,6045.70,6045.70,6045.70,6045.70,178
2005/3/25,12:30:00,6046.82,6046.82,6046.82,6046.82,158
2005/3/25,12:31:00,6046.36,6046.36,6046.36,6046.36,165
2005/3/25,12:32:00,6047.43,6047.43,6047.43,6047.43,153
2005/3/25,12:33:00,6046.24,6046.24,6046.24,6046.24,199
2005/3/25,12:34:00,6045.98,6045.98,6045.98,6045.98,179
2005/3/25,12:35:00,6047.09,6047.09,6047.09,6047.09,144
2005/3/25,12:36:00,6046.64,6046.64,6046.64,6046.64,136
2005/3/25,12:37:00,6046.19,6046.19,6046.19,6046.19,165
2005/3/25,12:38:00,6044.28,6044.28,6044.28,6044.28,262
2005/3/25,12:39:00,6045.45,6045.45,6045.45,6045.45,145
2005/3/25,12:40:00,6046.06,6046.06,6046.06,6046.06,171
2005/3/25,12:41:00,6046.58,6046.58,6046.58,6046.58,175
2005/3/25,12:42:00,6047.40,6047.40,6047.40,6047.40,147
2005/3/25,12:43:00,6047.68,6047.68,6047.68,6047.68,162
2005/3/25,12:44:00,6048.01,6048.01,6048.01,6048.01,181
2005/3/25,12:45:00,6047.61,6047.61,6047.61,6047.61,136
2005/3/25,12:46:00,6048.35,6048.35,6048.35,6048.35,120
2005/3/25,12:47:00,6048.12,6048.12,6048.12,6048.12,113
2005/3/25,12:48:00,6048.36,6048.36,6048.36,6048.36,178
2005/3/25,12:49:00,6049.36,6049.36,6049.36,6049.36,168
2005/3/25,12:50:00,6048.21,6048.21,6048.21,6048.21,196
2005/3/25,12:51:00,6050.87,6050.87,6050.87,6050.87,220
2005/3/25,12:52:00,6050.47,6050.47,6050.47,6050.47,191
2005/3/25,12:53:00,6052.51,6052.51,6052.51,6052.51,183
2005/3/25,12:54:00,6053.13,6053.13,6053.13,6053.13,204
2005/3/25,12:55:00,6052.98,6052.98,6052.98,6052.98,191
2005/3/25,12:56:00,6052.21,6052.21,6052.21,6052.21,200
2005/3/25,12:57:00,6052.75,6052.75,6052.75,6052.75,190
2005/3/25,12:58:00,6051.95,6051.95,6051.95,6051.95,160
2005/3/25,12:59:00,6053.24,6053.24,6053.24,6053.24,177
2005/3/25,13:00:00,6053.94,6053.94,6053.94,6053.94,168
2005/3/25,13:01:00,6053.90,6053.90,6053.90,6053.90,175
2005/3/25,13:02:00,6053.89,6053.89,6053.89,6053.89,169
2005/3/25,13:03:00,6053.18,6053.18,6053.18,6053.18,241
2005/3/25,13:04:00,6052.57,6052.57,6052.57,6052.57,199
2005/3/25,13:05:00,6054.38,6054.38,6054.38,6054.38,198
2005/3/25,13:06:00,6052.22,6052.22,6052.22,6052.22,216
2005/3/25,13:07:00,6051.59,6051.59,6051.59,6051.59,216
2005/3/25,13:08:00,6049.73,6049.73,6049.73,6049.73,154
2005/3/25,13:09:00,6051.52,6051.52,6051.52,6051.52,242
2005/3/25,13:10:00,6049.87,6049.87,6049.87,6049.87,241
2005/3/25,13:11:00,6050.52,6050.52,6050.52,6050.52,196
2005/3/25,13:12:00,6050.10,6050.10,6050.10,6050.10,213
2005/3/25,13:13:00,6051.36,6051.36,6051.36,6051.36,225
2005/3/25,13:14:00,6050.51,6050.51,6050.51,6050.51,254
2005/3/25,13:15:00,6051.64,6051.64,6051.64,6051.64,256
2005/3/25,13:16:00,6050.94,6050.94,6050.94,6050.94,262
2005/3/25,13:17:00,6054.40,6054.40,6054.40,6054.40,223
2005/3/25,13:18:00,6054.01,6054.01,6054.01,6054.01,270
2005/3/25,13:19:00,6050.87,6050.87,6050.87,6050.87,346
2005/3/25,13:20:00,6055.72,6055.72,6055.72,6055.72,352
2005/3/25,13:21:00,6053.90,6053.90,6053.90,6053.90,349
2005/3/25,13:22:00,6056.44,6056.44,6056.44,6056.44,421
2005/3/25,13:23:00,6057.69,6057.69,6057.69,6057.69,379
2005/3/25,13:24:00,6056.73,6056.73,6056.73,6056.73,416
2005/3/25,13:25:00,6059.34,6059.34,6059.34,6059.34,441
2005/3/25,13:26:00,6059.34,6059.34,6059.34,6059.34,0
2005/3/25,13:27:00,6059.34,6059.34,6059.34,6059.34,0
2005/3/25,13:28:00,6059.34,6059.34,6059.34,6059.34,0
2005/3/25,13:29:00,6059.34,6059.34,6059.34,6059.34,0
2005/3/25,13:30:00,6065.91,6065.91,6065.91,6065.91,3618
2005/3/28,09:00:00,6065.91,6065.91,6065.91,6065.91,72
2005/3/28,09:01:00,6091.83,6091.83,6091.83,6091.83,1773
2005/3/28,09:02:00,6093.19,6093.19,6093.19,6093.19,602
2005/3/28,09:03:00,6092.62,6092.62,6092.62,6092.62,645
2005/3/28,09:04:00,6091.20,6091.20,6091.20,6091.20,678
2005/3/28,09:05:00,6086.19,6086.19,6086.19,6086.19,628
2005/3/28,09:06:00,6084.42,6084.42,6084.42,6084.42,563
2005/3/28,09:07:00,6081.98,6081.98,6081.98,6081.98,519
2005/3/28,09:08:00,6077.58,6077.58,6077.58,6077.58,487
2005/3/28,09:09:00,6069.90,6069.90,6069.90,6069.90,594
2005/3/28,09:10:00,6065.22,6065.22,6065.22,6065.22,497
2005/3/28,09:11:00,6062.70,6062.70,6062.70,6062.70,463
2005/3/28,09:12:00,6061.68,6061.68,6061.68,6061.68,427
2005/3/28,09:13:00,6061.61,6061.61,6061.61,6061.61,398
2005/3/28,09:14:00,6061.27,6061.27,6061.27,6061.27,412
2005/3/28,09:15:00,6063.61,6063.61,6063.61,6063.61,426
2005/3/28,09:16:00,6065.43,6065.43,6065.43,6065.43,342
2005/3/28,09:17:00,6064.42,6064.42,6064.42,6064.42,380
2005/3/28,09:18:00,6067.97,6067.97,6067.97,6067.97,354
2005/3/28,09:19:00,6067.47,6067.47,6067.47,6067.47,355
2005/3/28,09:20:00,6070.16,6070.16,6070.16,6070.16,321
2005/3/28,09:21:00,6069.80,6069.80,6069.80,6069.80,431
2005/3/28,09:22:00,6074.62,6074.62,6074.62,6074.62,388
2005/3/28,09:23:00,6075.81,6075.81,6075.81,6075.81,345
2005/3/28,09:24:00,6077.26,6077.26,6077.26,6077.26,331
2005/3/28,09:25:00,6076.44,6076.44,6076.44,6076.44,365
2005/3/28,09:26:00,6076.76,6076.76,6076.76,6076.76,347
2005/3/28,09:27:00,6076.29,6076.29,6076.29,6076.29,373
2005/3/28,09:28:00,6075.84,6075.84,6075.84,6075.84,350
2005/3/28,09:29:00,6075.39,6075.39,6075.39,6075.39,290
2005/3/28,09:30:00,6074.52,6074.52,6074.52,6074.52,244
2005/3/28,09:31:00,6074.07,6074.07,6074.07,6074.07,293
2005/3/28,09:32:00,6073.53,6073.53,6073.53,6073.53,310
2005/3/28,09:33:00,6071.20,6071.20,6071.20,6071.20,278
2005/3/28,09:34:00,6070.32,6070.32,6070.32,6070.32,265
2005/3/28,09:35:00,6069.45,6069.45,6069.45,6069.45,221
2005/3/28,09:36:00,6068.00,6068.00,6068.00,6068.00,244
2005/3/28,09:37:00,6065.59,6065.59,6065.59,6065.59,261
2005/3/28,09:38:00,6064.22,6064.22,6064.22,6064.22,246
2005/3/28,09:39:00,6064.08,6064.08,6064.08,6064.08,270
2005/3/28,09:40:00,6063.24,6063.24,6063.24,6063.24,216
2005/3/28,09:41:00,6061.07,6061.07,6061.07,6061.07,261
2005/3/28,09:42:00,6062.90,6062.90,6062.90,6062.90,254
2005/3/28,09:43:00,6061.97,6061.97,6061.97,6061.97,209
2005/3/28,09:44:00,6062.53,6062.53,6062.53,6062.53,191
2005/3/28,09:45:00,6063.36,6063.36,6063.36,6063.36,184
2005/3/28,09:46:00,6064.49,6064.49,6064.49,6064.49,182
2005/3/28,09:47:00,6063.88,6063.88,6063.88,6063.88,173
2005/3/28,09:48:00,6064.08,6064.08,6064.08,6064.08,181
2005/3/28,09:49:00,6063.41,6063.41,6063.41,6063.41,172
2005/3/28,09:50:00,6064.30,6064.30,6064.30,6064.30,135
2005/3/28,09:51:00,6063.24,6063.24,6063.24,6063.24,161
2005/3/28,09:52:00,6064.99,6064.99,6064.99,6064.99,179
2005/3/28,09:53:00,6064.23,6064.23,6064.23,6064.23,189
2005/3/28,09:54:00,6066.02,6066.02,6066.02,6066.02,179
2005/3/28,09:55:00,6065.34,6065.34,6065.34,6065.34,194
2005/3/28,09:56:00,6065.77,6065.77,6065.77,6065.77,243
2005/3/28,09:57:00,6065.90,6065.90,6065.90,6065.90,263
2005/3/28,09:58:00,6067.89,6067.89,6067.89,6067.89,282
2005/3/28,09:59:00,6069.45,6069.45,6069.45,6069.45,301
2005/3/28,10:00:00,6070.94,6070.94,6070.94,6070.94,287
2005/3/28,10:01:00,6072.81,6072.81,6072.81,6072.81,314
2005/3/28,10:02:00,6072.18,6072.18,6072.18,6072.18,346
2005/3/28,10:03:00,6074.50,6074.50,6074.50,6074.50,343
2005/3/28,10:04:00,6073.58,6073.58,6073.58,6073.58,312
2005/3/28,10:05:00,6073.73,6073.73,6073.73,6073.73,271
2005/3/28,10:06:00,6073.95,6073.95,6073.95,6073.95,240
2005/3/28,10:07:00,6074.82,6074.82,6074.82,6074.82,268
2005/3/28,10:08:00,6073.75,6073.75,6073.75,6073.75,257
2005/3/28,10:09:00,6074.29,6074.29,6074.29,6074.29,185
2005/3/28,10:10:00,6074.12,6074.12,6074.12,6074.12,205
2005/3/28,10:11:00,6073.48,6073.48,6073.48,6073.48,180
2005/3/28,10:12:00,6073.38,6073.38,6073.38,6073.38,194
2005/3/28,10:13:00,6073.71,6073.71,6073.71,6073.71,203
2005/3/28,10:14:00,6071.67,6071.67,6071.67,6071.67,178
2005/3/28,10:15:00,6071.04,6071.04,6071.04,6071.04,231
2005/3/28,10:16:00,6070.55,6070.55,6070.55,6070.55,198
2005/3/28,10:17:00,6069.58,6069.58,6069.58,6069.58,176
2005/3/28,10:18:00,6069.99,6069.99,6069.99,6069.99,178
2005/3/28,10:19:00,6069.00,6069.00,6069.00,6069.00,200
2005/3/28,10:20:00,6069.12,6069.12,6069.12,6069.12,173
2005/3/28,10:21:00,6068.53,6068.53,6068.53,6068.53,172
2005/3/28,10:22:00,6067.69,6067.69,6067.69,6067.69,203
2005/3/28,10:23:00,6066.94,6066.94,6066.94,6066.94,179
2005/3/28,10:24:00,6068.72,6068.72,6068.72,6068.72,182
2005/3/28,10:25:00,6065.98,6065.98,6065.98,6065.98,175
2005/3/28,10:26:00,6065.69,6065.69,6065.69,6065.69,200
2005/3/28,10:27:00,6066.69,6066.69,6066.69,6066.69,156
2005/3/28,10:28:00,6066.99,6066.99,6066.99,6066.99,129
2005/3/28,10:29:00,6065.97,6065.97,6065.97,6065.97,111
2005/3/28,10:30:00,6063.92,6063.92,6063.92,6063.92,127
2005/3/28,10:31:00,6062.47,6062.47,6062.47,6062.47,166
2005/3/28,10:32:00,6060.32,6060.32,6060.32,6060.32,177
2005/3/28,10:33:00,6061.19,6061.19,6061.19,6061.19,196
2005/3/28,10:34:00,6061.88,6061.88,6061.88,6061.88,187
2005/3/28,10:35:00,6058.25,6058.25,6058.25,6058.25,148
2005/3/28,10:36:00,6057.08,6057.08,6057.08,6057.08,168
2005/3/28,10:37:00,6056.13,6056.13,6056.13,6056.13,209
2005/3/28,10:38:00,6055.16,6055.16,6055.16,6055.16,227
2005/3/28,10:39:00,6053.91,6053.91,6053.91,6053.91,199
2005/3/28,10:40:00,6052.90,6052.90,6052.90,6052.90,246
2005/3/28,10:41:00,6052.76,6052.76,6052.76,6052.76,201
2005/3/28,10:42:00,6053.11,6053.11,6053.11,6053.11,164
2005/3/28,10:43:00,6053.30,6053.30,6053.30,6053.30,138
2005/3/28,10:44:00,6053.14,6053.14,6053.14,6053.14,163
2005/3/28,10:45:00,6054.01,6054.01,6054.01,6054.01,129
2005/3/28,10:46:00,6054.56,6054.56,6054.56,6054.56,143
2005/3/28,10:47:00,6056.85,6056.85,6056.85,6056.85,172
2005/3/28,10:48:00,6055.72,6055.72,6055.72,6055.72,110
2005/3/28,10:49:00,6057.26,6057.26,6057.26,6057.26,115
2005/3/28,10:50:00,6057.61,6057.61,6057.61,6057.61,108
2005/3/28,10:51:00,6057.01,6057.01,6057.01,6057.01,109
2005/3/28,10:52:00,6058.54,6058.54,6058.54,6058.54,124
2005/3/28,10:53:00,6056.40,6056.40,6056.40,6056.40,98
2005/3/28,10:54:00,6056.08,6056.08,6056.08,6056.08,94
2005/3/28,10:55:00,6058.31,6058.31,6058.31,6058.31,124
2005/3/28,10:56:00,6057.79,6057.79,6057.79,6057.79,102
2005/3/28,10:57:00,6059.84,6059.84,6059.84,6059.84,121
2005/3/28,10:58:00,6059.08,6059.08,6059.08,6059.08,140
2005/3/28,10:59:00,6060.18,6060.18,6060.18,6060.18,103
2005/3/28,11:00:00,6059.13,6059.13,6059.13,6059.13,103
2005/3/28,11:01:00,6060.91,6060.91,6060.91,6060.91,136
2005/3/28,11:02:00,6061.85,6061.85,6061.85,6061.85,99
2005/3/28,11:03:00,6061.98,6061.98,6061.98,6061.98,97
2005/3/28,11:04:00,6062.87,6062.87,6062.87,6062.87,106
2005/3/28,11:05:00,6062.36,6062.36,6062.36,6062.36,127
2005/3/28,11:06:00,6063.30,6063.30,6063.30,6063.30,143
2005/3/28,11:07:00,6063.58,6063.58,6063.58,6063.58,126
2005/3/28,11:08:00,6063.41,6063.41,6063.41,6063.41,142
2005/3/28,11:09:00,6063.07,6063.07,6063.07,6063.07,142
2005/3/28,11:10:00,6063.41,6063.41,6063.41,6063.41,114
2005/3/28,11:11:00,6063.66,6063.66,6063.66,6063.66,121
2005/3/28,11:12:00,6063.52,6063.52,6063.52,6063.52,151
2005/3/28,11:13:00,6063.23,6063.23,6063.23,6063.23,154
2005/3/28,11:14:00,6063.19,6063.19,6063.19,6063.19,110
2005/3/28,11:15:00,6063.72,6063.72,6063.72,6063.72,140
2005/3/28,11:16:00,6064.26,6064.26,6064.26,6064.26,138
2005/3/28,11:17:00,6064.22,6064.22,6064.22,6064.22,95
2005/3/28,11:18:00,6065.15,6065.15,6065.15,6065.15,122
2005/3/28,11:19:00,6065.15,6065.15,6065.15,6065.15,97
2005/3/28,11:20:00,6065.30,6065.30,6065.30,6065.30,107
2005/3/28,11:21:00,6064.94,6064.94,6064.94,6064.94,113
2005/3/28,11:22:00,6065.08,6065.08,6065.08,6065.08,114
2005/3/28,11:23:00,6066.29,6066.29,6066.29,6066.29,98
2005/3/28,11:24:00,6065.59,6065.59,6065.59,6065.59,122
2005/3/28,11:25:00,6066.73,6066.73,6066.73,6066.73,95
2005/3/28,11:26:00,6067.35,6067.35,6067.35,6067.35,106
2005/3/28,11:27:00,6066.48,6066.48,6066.48,6066.48,145
2005/3/28,11:28:00,6068.31,6068.31,6068.31,6068.31,119
2005/3/28,11:29:00,6067.96,6067.96,6067.96,6067.96,133
2005/3/28,11:30:00,6067.17,6067.17,6067.17,6067.17,128
2005/3/28,11:31:00,6067.35,6067.35,6067.35,6067.35,109
2005/3/28,11:32:00,6066.75,6066.75,6066.75,6066.75,132
2005/3/28,11:33:00,6065.87,6065.87,6065.87,6065.87,122
2005/3/28,11:34:00,6066.16,6066.16,6066.16,6066.16,126
2005/3/28,11:35:00,6065.96,6065.96,6065.96,6065.96,141
2005/3/28,11:36:00,6066.15,6066.15,6066.15,6066.15,148
2005/3/28,11:37:00,6065.20,6065.20,6065.20,6065.20,107
2005/3/28,11:38:00,6063.51,6063.51,6063.51,6063.51,140
2005/3/28,11:39:00,6063.21,6063.21,6063.21,6063.21,177
2005/3/28,11:40:00,6063.33,6063.33,6063.33,6063.33,126
2005/3/28,11:41:00,6063.68,6063.68,6063.68,6063.68,128
2005/3/28,11:42:00,6063.36,6063.36,6063.36,6063.36,114
2005/3/28,11:43:00,6062.88,6062.88,6062.88,6062.88,117
2005/3/28,11:44:00,6062.73,6062.73,6062.73,6062.73,109
2005/3/28,11:45:00,6063.23,6063.23,6063.23,6063.23,100
2005/3/28,11:46:00,6062.30,6062.30,6062.30,6062.30,119
2005/3/28,11:47:00,6062.68,6062.68,6062.68,6062.68,82
2005/3/28,11:48:00,6063.38,6063.38,6063.38,6063.38,103
2005/3/28,11:49:00,6062.98,6062.98,6062.98,6062.98,117
2005/3/28,11:50:00,6062.47,6062.47,6062.47,6062.47,95
2005/3/28,11:51:00,6063.07,6063.07,6063.07,6063.07,173
2005/3/28,11:52:00,6064.87,6064.87,6064.87,6064.87,109
2005/3/28,11:53:00,6064.43,6064.43,6064.43,6064.43,92
2005/3/28,11:54:00,6065.73,6065.73,6065.73,6065.73,183
2005/3/28,11:55:00,6064.97,6064.97,6064.97,6064.97,145
2005/3/28,11:56:00,6065.01,6065.01,6065.01,6065.01,114
2005/3/28,11:57:00,6065.47,6065.47,6065.47,6065.47,102
2005/3/28,11:58:00,6066.39,6066.39,6066.39,6066.39,101
2005/3/28,11:59:00,6066.26,6066.26,6066.26,6066.26,106
2005/3/28,12:00:00,6066.28,6066.28,6066.28,6066.28,108
2005/3/28,12:01:00,6066.23,6066.23,6066.23,6066.23,115
2005/3/28,12:02:00,6066.28,6066.28,6066.28,6066.28,148
2005/3/28,12:03:00,6068.48,6068.48,6068.48,6068.48,93
2005/3/28,12:04:00,6068.24,6068.24,6068.24,6068.24,127
2005/3/28,12:05:00,6067.16,6067.16,6067.16,6067.16,116
2005/3/28,12:06:00,6067.97,6067.97,6067.97,6067.97,103
2005/3/28,12:07:00,6067.35,6067.35,6067.35,6067.35,95
2005/3/28,12:08:00,6068.14,6068.14,6068.14,6068.14,101
2005/3/28,12:09:00,6068.43,6068.43,6068.43,6068.43,99
2005/3/28,12:10:00,6068.57,6068.57,6068.57,6068.57,162
2005/3/28,12:11:00,6068.84,6068.84,6068.84,6068.84,116
2005/3/28,12:12:00,6067.69,6067.69,6067.69,6067.69,109
2005/3/28,12:13:00,6067.05,6067.05,6067.05,6067.05,133
2005/3/28,12:14:00,6068.28,6068.28,6068.28,6068.28,191
2005/3/28,12:15:00,6068.05,6068.05,6068.05,6068.05,149
2005/3/28,12:16:00,6068.63,6068.63,6068.63,6068.63,96
2005/3/28,12:17:00,6068.21,6068.21,6068.21,6068.21,143
2005/3/28,12:18:00,6069.49,6069.49,6069.49,6069.49,129
2005/3/28,12:19:00,6069.95,6069.95,6069.95,6069.95,113
2005/3/28,12:20:00,6069.12,6069.12,6069.12,6069.12,96
2005/3/28,12:21:00,6067.26,6067.26,6067.26,6067.26,138
2005/3/28,12:22:00,6066.01,6066.01,6066.01,6066.01,119
2005/3/28,12:23:00,6065.64,6065.64,6065.64,6065.64,113
2005/3/28,12:24:00,6065.54,6065.54,6065.54,6065.54,112
2005/3/28,12:25:00,6064.83,6064.83,6064.83,6064.83,94
2005/3/28,12:26:00,6066.19,6066.19,6066.19,6066.19,115
2005/3/28,12:27:00,6064.78,6064.78,6064.78,6064.78,81
2005/3/28,12:28:00,6065.18,6065.18,6065.18,6065.18,117
2005/3/28,12:29:00,6064.05,6064.05,6064.05,6064.05,138
2005/3/28,12:30:00,6062.59,6062.59,6062.59,6062.59,168
2005/3/28,12:31:00,6062.22,6062.22,6062.22,6062.22,89
2005/3/28,12:32:00,6060.66,6060.66,6060.66,6060.66,129
2005/3/28,12:33:00,6061.54,6061.54,6061.54,6061.54,127
2005/3/28,12:34:00,6060.71,6060.71,6060.71,6060.71,117
2005/3/28,12:35:00,6059.54,6059.54,6059.54,6059.54,158
2005/3/28,12:36:00,6059.43,6059.43,6059.43,6059.43,111
2005/3/28,12:37:00,6060.49,6060.49,6060.49,6060.49,137
2005/3/28,12:38:00,6059.71,6059.71,6059.71,6059.71,164
2005/3/28,12:39:00,6059.69,6059.69,6059.69,6059.69,144
2005/3/28,12:40:00,6060.28,6060.28,6060.28,6060.28,104
2005/3/28,12:41:00,6061.34,6061.34,6061.34,6061.34,116
2005/3/28,12:42:00,6061.94,6061.94,6061.94,6061.94,110
2005/3/28,12:43:00,6061.29,6061.29,6061.29,6061.29,134
2005/3/28,12:44:00,6062.11,6062.11,6062.11,6062.11,104
2005/3/28,12:45:00,6060.14,6060.14,6060.14,6060.14,103
2005/3/28,12:46:00,6060.08,6060.08,6060.08,6060.08,90
2005/3/28,12:47:00,6059.95,6059.95,6059.95,6059.95,93
2005/3/28,12:48:00,6060.14,6060.14,6060.14,6060.14,144
2005/3/28,12:49:00,6058.70,6058.70,6058.70,6058.70,113
2005/3/28,12:50:00,6060.53,6060.53,6060.53,6060.53,108
2005/3/28,12:51:00,6059.47,6059.47,6059.47,6059.47,125
2005/3/28,12:52:00,6059.66,6059.66,6059.66,6059.66,113
2005/3/28,12:53:00,6060.70,6060.70,6060.70,6060.70,80
2005/3/28,12:54:00,6058.76,6058.76,6058.76,6058.76,115
2005/3/28,12:55:00,6060.34,6060.34,6060.34,6060.34,111
2005/3/28,12:56:00,6058.61,6058.61,6058.61,6058.61,97
2005/3/28,12:57:00,6057.39,6057.39,6057.39,6057.39,128
2005/3/28,12:58:00,6058.87,6058.87,6058.87,6058.87,126
2005/3/28,12:59:00,6059.51,6059.51,6059.51,6059.51,120
2005/3/28,13:00:00,6060.49,6060.49,6060.49,6060.49,155
2005/3/28,13:01:00,6059.57,6059.57,6059.57,6059.57,129
2005/3/28,13:02:00,6059.70,6059.70,6059.70,6059.70,158
2005/3/28,13:03:00,6058.52,6058.52,6058.52,6058.52,130
2005/3/28,13:04:00,6056.66,6056.66,6056.66,6056.66,153
2005/3/28,13:05:00,6057.13,6057.13,6057.13,6057.13,136
2005/3/28,13:06:00,6056.70,6056.70,6056.70,6056.70,139
2005/3/28,13:07:00,6056.48,6056.48,6056.48,6056.48,158
2005/3/28,13:08:00,6056.36,6056.36,6056.36,6056.36,165
2005/3/28,13:09:00,6056.94,6056.94,6056.94,6056.94,167
2005/3/28,13:10:00,6056.29,6056.29,6056.29,6056.29,162
2005/3/28,13:11:00,6055.92,6055.92,6055.92,6055.92,191
2005/3/28,13:12:00,6054.03,6054.03,6054.03,6054.03,209
2005/3/28,13:13:00,6056.37,6056.37,6056.37,6056.37,245
2005/3/28,13:14:00,6054.73,6054.73,6054.73,6054.73,282
2005/3/28,13:15:00,6054.80,6054.80,6054.80,6054.80,241
2005/3/28,13:16:00,6053.61,6053.61,6053.61,6053.61,282
2005/3/28,13:17:00,6052.21,6052.21,6052.21,6052.21,256
2005/3/28,13:18:00,6051.42,6051.42,6051.42,6051.42,248
2005/3/28,13:19:00,6050.86,6050.86,6050.86,6050.86,285
2005/3/28,13:20:00,6053.05,6053.05,6053.05,6053.05,279
2005/3/28,13:21:00,6051.88,6051.88,6051.88,6051.88,343
2005/3/28,13:22:00,6052.19,6052.19,6052.19,6052.19,311
2005/3/28,13:23:00,6052.18,6052.18,6052.18,6052.18,320
2005/3/28,13:24:00,6053.71,6053.71,6053.71,6053.71,382
2005/3/28,13:25:00,6052.78,6052.78,6052.78,6052.78,375
2005/3/28,13:26:00,6052.78,6052.78,6052.78,6052.78,0
2005/3/28,13:27:00,6052.78,6052.78,6052.78,6052.78,0
2005/3/28,13:28:00,6052.78,6052.78,6052.78,6052.78,0
2005/3/28,13:29:00,6052.78,6052.78,6052.78,6052.78,0
2005/3/28,13:30:00,6048.74,6048.74,6048.74,6048.74,2996
2005/3/29,09:00:00,6048.74,6048.74,6048.74,6048.74,67
2005/3/29,09:01:00,6035.77,6035.77,6035.77,6035.77,1281
2005/3/29,09:02:00,6031.91,6031.91,6031.91,6031.91,362
2005/3/29,09:03:00,6029.60,6029.60,6029.60,6029.60,395
2005/3/29,09:04:00,6026.65,6026.65,6026.65,6026.65,384
2005/3/29,09:05:00,6022.95,6022.95,6022.95,6022.95,463
2005/3/29,09:06:00,6022.78,6022.78,6022.78,6022.78,436
2005/3/29,09:07:00,6020.93,6020.93,6020.93,6020.93,411
2005/3/29,09:08:00,6018.07,6018.07,6018.07,6018.07,405
2005/3/29,09:09:00,6015.23,6015.23,6015.23,6015.23,421
2005/3/29,09:10:00,6015.18,6015.18,6015.18,6015.18,483
2005/3/29,09:11:00,6015.61,6015.61,6015.61,6015.61,384
2005/3/29,09:12:00,6017.10,6017.10,6017.10,6017.10,315
2005/3/29,09:13:00,6017.15,6017.15,6017.15,6017.15,362
2005/3/29,09:14:00,6018.74,6018.74,6018.74,6018.74,362
2005/3/29,09:15:00,6019.90,6019.90,6019.90,6019.90,332
2005/3/29,09:16:00,6020.91,6020.91,6020.91,6020.91,362
2005/3/29,09:17:00,6021.88,6021.88,6021.88,6021.88,341
2005/3/29,09:18:00,6019.66,6019.66,6019.66,6019.66,315
2005/3/29,09:19:00,6019.45,6019.45,6019.45,6019.45,332
2005/3/29,09:20:00,6020.99,6020.99,6020.99,6020.99,289
2005/3/29,09:21:00,6022.56,6022.56,6022.56,6022.56,334
2005/3/29,09:22:00,6021.20,6021.20,6021.20,6021.20,250
2005/3/29,09:23:00,6022.08,6022.08,6022.08,6022.08,272
2005/3/29,09:24:00,6022.23,6022.23,6022.23,6022.23,269
2005/3/29,09:25:00,6021.65,6021.65,6021.65,6021.65,272
2005/3/29,09:26:00,6020.96,6020.96,6020.96,6020.96,335
2005/3/29,09:27:00,6022.19,6022.19,6022.19,6022.19,298
2005/3/29,09:28:00,6021.40,6021.40,6021.40,6021.40,273
2005/3/29,09:29:00,6018.85,6018.85,6018.85,6018.85,292
2005/3/29,09:30:00,6018.58,6018.58,6018.58,6018.58,276
2005/3/29,09:31:00,6015.98,6015.98,6015.98,6015.98,295
2005/3/29,09:32:00,6013.73,6013.73,6013.73,6013.73,329
2005/3/29,09:33:00,6013.60,6013.60,6013.60,6013.60,319
2005/3/29,09:34:00,6012.52,6012.52,6012.52,6012.52,259
2005/3/29,09:35:00,6011.00,6011.00,6011.00,6011.00,287
2005/3/29,09:36:00,6009.09,6009.09,6009.09,6009.09,293
2005/3/29,09:37:00,6007.78,6007.78,6007.78,6007.78,294
2005/3/29,09:38:00,6004.25,6004.25,6004.25,6004.25,354
2005/3/29,09:39:00,6003.60,6003.60,6003.60,6003.60,353
2005/3/29,09:40:00,6000.47,6000.47,6000.47,6000.47,441
2005/3/29,09:41:00,5997.80,5997.80,5997.80,5997.80,446
2005/3/29,09:42:00,5996.22,5996.22,5996.22,5996.22,384
2005/3/29,09:43:00,5995.17,5995.17,5995.17,5995.17,360
2005/3/29,09:44:00,5994.75,5994.75,5994.75,5994.75,392
2005/3/29,09:45:00,5994.41,5994.41,5994.41,5994.41,417
2005/3/29,09:46:00,5995.79,5995.79,5995.79,5995.79,374
2005/3/29,09:47:00,5994.32,5994.32,5994.32,5994.32,302
2005/3/29,09:48:00,5995.74,5995.74,5995.74,5995.74,314
2005/3/29,09:49:00,5998.38,5998.38,5998.38,5998.38,268
2005/3/29,09:50:00,5997.95,5997.95,5997.95,5997.95,272
2005/3/29,09:51:00,5999.55,5999.55,5999.55,5999.55,281
2005/3/29,09:52:00,6000.81,6000.81,6000.81,6000.81,246
2005/3/29,09:53:00,6003.07,6003.07,6003.07,6003.07,257
2005/3/29,09:54:00,6004.60,6004.60,6004.60,6004.60,253
2005/3/29,09:55:00,6004.65,6004.65,6004.65,6004.65,279
2005/3/29,09:56:00,6005.62,6005.62,6005.62,6005.62,292
2005/3/29,09:57:00,6005.34,6005.34,6005.34,6005.34,237
2005/3/29,09:58:00,6004.20,6004.20,6004.20,6004.20,219
2005/3/29,09:59:00,6005.07,6005.07,6005.07,6005.07,214
2005/3/29,10:00:00,6004.46,6004.46,6004.46,6004.46,197
2005/3/29,10:01:00,6003.98,6003.98,6003.98,6003.98,166
2005/3/29,10:02:00,6003.22,6003.22,6003.22,6003.22,177
2005/3/29,10:03:00,6003.64,6003.64,6003.64,6003.64,181
2005/3/29,10:04:00,6001.23,6001.23,6001.23,6001.23,150
2005/3/29,10:05:00,6000.52,6000.52,6000.52,6000.52,184
2005/3/29,10:06:00,6000.10,6000.10,6000.10,6000.10,185
2005/3/29,10:07:00,6000.25,6000.25,6000.25,6000.25,184
2005/3/29,10:08:00,6000.17,6000.17,6000.17,6000.17,215
2005/3/29,10:09:00,5999.74,5999.74,5999.74,5999.74,263
2005/3/29,10:10:00,5997.51,5997.51,5997.51,5997.51,270
2005/3/29,10:11:00,5996.23,5996.23,5996.23,5996.23,250
2005/3/29,10:12:00,5993.34,5993.34,5993.34,5993.34,204
2005/3/29,10:13:00,5993.05,5993.05,5993.05,5993.05,260
2005/3/29,10:14:00,5992.57,5992.57,5992.57,5992.57,366
2005/3/29,10:15:00,5990.86,5990.86,5990.86,5990.86,322
2005/3/29,10:16:00,5989.55,5989.55,5989.55,5989.55,324
2005/3/29,10:17:00,5988.60,5988.60,5988.60,5988.60,348
2005/3/29,10:18:00,5987.99,5987.99,5987.99,5987.99,285
2005/3/29,10:19:00,5986.36,5986.36,5986.36,5986.36,286
2005/3/29,10:20:00,5986.34,5986.34,5986.34,5986.34,388
2005/3/29,10:21:00,5985.11,5985.11,5985.11,5985.11,336
2005/3/29,10:22:00,5984.94,5984.94,5984.94,5984.94,320
2005/3/29,10:23:00,5983.14,5983.14,5983.14,5983.14,337
2005/3/29,10:24:00,5982.12,5982.12,5982.12,5982.12,277
2005/3/29,10:25:00,5984.77,5984.77,5984.77,5984.77,365
2005/3/29,10:26:00,5986.24,5986.24,5986.24,5986.24,242
2005/3/29,10:27:00,5987.85,5987.85,5987.85,5987.85,251
2005/3/29,10:28:00,5991.47,5991.47,5991.47,5991.47,226
2005/3/29,10:29:00,5992.17,5992.17,5992.17,5992.17,210
2005/3/29,10:30:00,5993.69,5993.69,5993.69,5993.69,171
2005/3/29,10:31:00,5994.61,5994.61,5994.61,5994.61,151
2005/3/29,10:32:00,5998.48,5998.48,5998.48,5998.48,153
2005/3/29,10:33:00,5997.44,5997.44,5997.44,5997.44,141
2005/3/29,10:34:00,5997.13,5997.13,5997.13,5997.13,136
2005/3/29,10:35:00,5995.50,5995.50,5995.50,5995.50,139
2005/3/29,10:36:00,5996.54,5996.54,5996.54,5996.54,157
2005/3/29,10:37:00,5996.51,5996.51,5996.51,5996.51,125
2005/3/29,10:38:00,5996.45,5996.45,5996.45,5996.45,129
2005/3/29,10:39:00,5995.60,5995.60,5995.60,5995.60,106
2005/3/29,10:40:00,5997.33,5997.33,5997.33,5997.33,108
2005/3/29,10:41:00,5997.99,5997.99,5997.99,5997.99,89
2005/3/29,10:42:00,5998.33,5998.33,5998.33,5998.33,125
2005/3/29,10:43:00,5998.42,5998.42,5998.42,5998.42,104
2005/3/29,10:44:00,5997.80,5997.80,5997.80,5997.80,125
2005/3/29,10:45:00,5998.92,5998.92,5998.92,5998.92,125
2005/3/29,10:46:00,5998.77,5998.77,5998.77,5998.77,116
2005/3/29,10:47:00,5999.07,5999.07,5999.07,5999.07,115
2005/3/29,10:48:00,5998.36,5998.36,5998.36,5998.36,112
2005/3/29,10:49:00,5999.13,5999.13,5999.13,5999.13,121
2005/3/29,10:50:00,5999.13,5999.13,5999.13,5999.13,157
2005/3/29,10:51:00,6000.62,6000.62,6000.62,6000.62,182
2005/3/29,10:52:00,6001.45,6001.45,6001.45,6001.45,167
2005/3/29,10:53:00,6001.61,6001.61,6001.61,6001.61,132
2005/3/29,10:54:00,6000.57,6000.57,6000.57,6000.57,124
2005/3/29,10:55:00,6001.16,6001.16,6001.16,6001.16,119
2005/3/29,10:56:00,6001.84,6001.84,6001.84,6001.84,133
2005/3/29,10:57:00,6002.45,6002.45,6002.45,6002.45,113
2005/3/29,10:58:00,6002.82,6002.82,6002.82,6002.82,111
2005/3/29,10:59:00,6001.29,6001.29,6001.29,6001.29,133
2005/3/29,11:00:00,6001.82,6001.82,6001.82,6001.82,97
2005/3/29,11:01:00,6002.84,6002.84,6002.84,6002.84,90
2005/3/29,11:02:00,6002.04,6002.04,6002.04,6002.04,110
2005/3/29,11:03:00,6003.01,6003.01,6003.01,6003.01,110
2005/3/29,11:04:00,6002.17,6002.17,6002.17,6002.17,84
2005/3/29,11:05:00,6004.49,6004.49,6004.49,6004.49,97
2005/3/29,11:06:00,6002.66,6002.66,6002.66,6002.66,136
2005/3/29,11:07:00,6003.88,6003.88,6003.88,6003.88,123
2005/3/29,11:08:00,6003.69,6003.69,6003.69,6003.69,91
2005/3/29,11:09:00,6003.83,6003.83,6003.83,6003.83,138
2005/3/29,11:10:00,6003.48,6003.48,6003.48,6003.48,106
2005/3/29,11:11:00,6003.47,6003.47,6003.47,6003.47,125
2005/3/29,11:12:00,6002.98,6002.98,6002.98,6002.98,125
2005/3/29,11:13:00,6001.92,6001.92,6001.92,6001.92,130
2005/3/29,11:14:00,6002.01,6002.01,6002.01,6002.01,97
2005/3/29,11:15:00,6000.48,6000.48,6000.48,6000.48,109
2005/3/29,11:16:00,5999.38,5999.38,5999.38,5999.38,132
2005/3/29,11:17:00,6000.37,6000.37,6000.37,6000.37,204
2005/3/29,11:18:00,6000.02,6000.02,6000.02,6000.02,158
2005/3/29,11:19:00,5999.09,5999.09,5999.09,5999.09,99
2005/3/29,11:20:00,5998.80,5998.80,5998.80,5998.80,178
2005/3/29,11:21:00,5998.47,5998.47,5998.47,5998.47,154
2005/3/29,11:22:00,5998.16,5998.16,5998.16,5998.16,141
2005/3/29,11:23:00,5997.16,5997.16,5997.16,5997.16,169
2005/3/29,11:24:00,5996.81,5996.81,5996.81,5996.81,176
2005/3/29,11:25:00,5994.67,5994.67,5994.67,5994.67,215
2005/3/29,11:26:00,5993.29,5993.29,5993.29,5993.29,208
2005/3/29,11:27:00,5992.45,5992.45,5992.45,5992.45,362
2005/3/29,11:28:00,5990.31,5990.31,5990.31,5990.31,301
2005/3/29,11:29:00,5989.34,5989.34,5989.34,5989.34,317
2005/3/29,11:30:00,5989.60,5989.60,5989.60,5989.60,371
2005/3/29,11:31:00,5987.14,5987.14,5987.14,5987.14,291
2005/3/29,11:32:00,5987.22,5987.22,5987.22,5987.22,274
2005/3/29,11:33:00,5985.41,5985.41,5985.41,5985.41,190
2005/3/29,11:34:00,5986.84,5986.84,5986.84,5986.84,309
2005/3/29,11:35:00,5984.97,5984.97,5984.97,5984.97,191
2005/3/29,11:36:00,5983.45,5983.45,5983.45,5983.45,195
2005/3/29,11:37:00,5985.16,5985.16,5985.16,5985.16,155
2005/3/29,11:38:00,5986.14,5986.14,5986.14,5986.14,202
2005/3/29,11:39:00,5985.12,5985.12,5985.12,5985.12,202
2005/3/29,11:40:00,5986.09,5986.09,5986.09,5986.09,185
2005/3/29,11:41:00,5985.19,5985.19,5985.19,5985.19,175
2005/3/29,11:42:00,5985.55,5985.55,5985.55,5985.55,148
2005/3/29,11:43:00,5984.48,5984.48,5984.48,5984.48,142
2005/3/29,11:44:00,5983.31,5983.31,5983.31,5983.31,112
2005/3/29,11:45:00,5983.71,5983.71,5983.71,5983.71,138
2005/3/29,11:46:00,5983.34,5983.34,5983.34,5983.34,163
2005/3/29,11:47:00,5984.23,5984.23,5984.23,5984.23,103
2005/3/29,11:48:00,5983.61,5983.61,5983.61,5983.61,135
2005/3/29,11:49:00,5984.97,5984.97,5984.97,5984.97,151
2005/3/29,11:50:00,5984.36,5984.36,5984.36,5984.36,175
2005/3/29,11:51:00,5984.31,5984.31,5984.31,5984.31,143
2005/3/29,11:52:00,5983.02,5983.02,5983.02,5983.02,220
2005/3/29,11:53:00,5982.50,5982.50,5982.50,5982.50,143
2005/3/29,11:54:00,5984.31,5984.31,5984.31,5984.31,162
2005/3/29,11:55:00,5981.55,5981.55,5981.55,5981.55,146
2005/3/29,11:56:00,5981.14,5981.14,5981.14,5981.14,187
2005/3/29,11:57:00,5981.50,5981.50,5981.50,5981.50,172
2005/3/29,11:58:00,5982.69,5982.69,5982.69,5982.69,119
2005/3/29,11:59:00,5981.67,5981.67,5981.67,5981.67,181
2005/3/29,12:00:00,5981.66,5981.66,5981.66,5981.66,187
2005/3/29,12:01:00,5980.51,5980.51,5980.51,5980.51,156
2005/3/29,12:02:00,5981.47,5981.47,5981.47,5981.47,168
2005/3/29,12:03:00,5980.68,5980.68,5980.68,5980.68,260
2005/3/29,12:04:00,5978.76,5978.76,5978.76,5978.76,133
2005/3/29,12:05:00,5981.13,5981.13,5981.13,5981.13,187
2005/3/29,12:06:00,5977.97,5977.97,5977.97,5977.97,140
2005/3/29,12:07:00,5977.85,5977.85,5977.85,5977.85,182
2005/3/29,12:08:00,5976.00,5976.00,5976.00,5976.00,184
2005/3/29,12:09:00,5976.68,5976.68,5976.68,5976.68,182
2005/3/29,12:10:00,5975.81,5975.81,5975.81,5975.81,186
2005/3/29,12:11:00,5975.27,5975.27,5975.27,5975.27,247
2005/3/29,12:12:00,5975.58,5975.58,5975.58,5975.58,226
2005/3/29,12:13:00,5974.77,5974.77,5974.77,5974.77,192
2005/3/29,12:14:00,5974.66,5974.66,5974.66,5974.66,264
2005/3/29,12:15:00,5975.33,5975.33,5975.33,5975.33,173
2005/3/29,12:16:00,5976.37,5976.37,5976.37,5976.37,199
2005/3/29,12:17:00,5973.49,5973.49,5973.49,5973.49,145
2005/3/29,12:18:00,5973.76,5973.76,5973.76,5973.76,160
2005/3/29,12:19:00,5975.81,5975.81,5975.81,5975.81,145
2005/3/29,12:20:00,5975.40,5975.40,5975.40,5975.40,144
2005/3/29,12:21:00,5974.37,5974.37,5974.37,5974.37,165
2005/3/29,12:22:00,5974.77,5974.77,5974.77,5974.77,112
2005/3/29,12:23:00,5975.59,5975.59,5975.59,5975.59,156
2005/3/29,12:24:00,5977.57,5977.57,5977.57,5977.57,162
2005/3/29,12:25:00,5976.47,5976.47,5976.47,5976.47,108
2005/3/29,12:26:00,5976.57,5976.57,5976.57,5976.57,152
2005/3/29,12:27:00,5976.08,5976.08,5976.08,5976.08,129
2005/3/29,12:28:00,5976.57,5976.57,5976.57,5976.57,156
2005/3/29,12:29:00,5976.76,5976.76,5976.76,5976.76,135
2005/3/29,12:30:00,5976.29,5976.29,5976.29,5976.29,149
2005/3/29,12:31:00,5977.38,5977.38,5977.38,5977.38,127
2005/3/29,12:32:00,5977.94,5977.94,5977.94,5977.94,111
2005/3/29,12:33:00,5977.50,5977.50,5977.50,5977.50,112
2005/3/29,12:34:00,5977.99,5977.99,5977.99,5977.99,137
2005/3/29,12:35:00,5977.72,5977.72,5977.72,5977.72,121
2005/3/29,12:36:00,5977.15,5977.15,5977.15,5977.15,120
2005/3/29,12:37:00,5976.35,5976.35,5976.35,5976.35,122
2005/3/29,12:38:00,5977.34,5977.34,5977.34,5977.34,116
2005/3/29,12:39:00,5977.29,5977.29,5977.29,5977.29,143
2005/3/29,12:40:00,5976.18,5976.18,5976.18,5976.18,152
2005/3/29,12:41:00,5977.27,5977.27,5977.27,5977.27,145
2005/3/29,12:42:00,5976.53,5976.53,5976.53,5976.53,124
2005/3/29,12:43:00,5976.05,5976.05,5976.05,5976.05,112
2005/3/29,12:44:00,5975.63,5975.63,5975.63,5975.63,167
2005/3/29,12:45:00,5976.25,5976.25,5976.25,5976.25,158
2005/3/29,12:46:00,5975.92,5975.92,5975.92,5975.92,139
2005/3/29,12:47:00,5977.35,5977.35,5977.35,5977.35,159
2005/3/29,12:48:00,5975.08,5975.08,5975.08,5975.08,153
2005/3/29,12:49:00,5976.13,5976.13,5976.13,5976.13,172
2005/3/29,12:50:00,5976.37,5976.37,5976.37,5976.37,164
2005/3/29,12:51:00,5975.37,5975.37,5975.37,5975.37,135
2005/3/29,12:52:00,5976.83,5976.83,5976.83,5976.83,174
2005/3/29,12:53:00,5975.74,5975.74,5975.74,5975.74,166
2005/3/29,12:54:00,5974.58,5974.58,5974.58,5974.58,221
2005/3/29,12:55:00,5974.93,5974.93,5974.93,5974.93,207
2005/3/29,12:56:00,5974.39,5974.39,5974.39,5974.39,245
2005/3/29,12:57:00,5973.40,5973.40,5973.40,5973.40,216
2005/3/29,12:58:00,5972.00,5972.00,5972.00,5972.00,221
2005/3/29,12:59:00,5972.10,5972.10,5972.10,5972.10,217
2005/3/29,13:00:00,5969.45,5969.45,5969.45,5969.45,247
2005/3/29,13:01:00,5971.06,5971.06,5971.06,5971.06,250
2005/3/29,13:02:00,5969.04,5969.04,5969.04,5969.04,235
2005/3/29,13:03:00,5966.84,5966.84,5966.84,5966.84,208
2005/3/29,13:04:00,5967.16,5967.16,5967.16,5967.16,233
2005/3/29,13:05:00,5965.62,5965.62,5965.62,5965.62,209
2005/3/29,13:06:00,5966.91,5966.91,5966.91,5966.91,274
2005/3/29,13:07:00,5964.94,5964.94,5964.94,5964.94,308
2005/3/29,13:08:00,5964.42,5964.42,5964.42,5964.42,243
2005/3/29,13:09:00,5964.93,5964.93,5964.93,5964.93,245
2005/3/29,13:10:00,5964.41,5964.41,5964.41,5964.41,252
2005/3/29,13:11:00,5964.85,5964.85,5964.85,5964.85,318
2005/3/29,13:12:00,5962.59,5962.59,5962.59,5962.59,262
2005/3/29,13:13:00,5962.98,5962.98,5962.98,5962.98,275
2005/3/29,13:14:00,5963.78,5963.78,5963.78,5963.78,233
2005/3/29,13:15:00,5964.74,5964.74,5964.74,5964.74,228
2005/3/29,13:16:00,5964.07,5964.07,5964.07,5964.07,278
2005/3/29,13:17:00,5964.87,5964.87,5964.87,5964.87,241
2005/3/29,13:18:00,5963.65,5963.65,5963.65,5963.65,253
2005/3/29,13:19:00,5962.90,5962.90,5962.90,5962.90,229
2005/3/29,13:20:00,5964.87,5964.87,5964.87,5964.87,276
2005/3/29,13:21:00,5963.05,5963.05,5963.05,5963.05,272
2005/3/29,13:22:00,5963.66,5963.66,5963.66,5963.66,293
2005/3/29,13:23:00,5964.46,5964.46,5964.46,5964.46,310
2005/3/29,13:24:00,5966.15,5966.15,5966.15,5966.15,354
2005/3/29,13:25:00,5966.02,5966.02,5966.02,5966.02,349
2005/3/29,13:26:00,5966.02,5966.02,5966.02,5966.02,0
2005/3/29,13:27:00,5966.02,5966.02,5966.02,5966.02,0
2005/3/29,13:28:00,5966.02,5966.02,5966.02,5966.02,0
2005/3/29,13:29:00,5966.02,5966.02,5966.02,5966.02,0
2005/3/29,13:30:00,5961.24,5961.24,5961.24,5961.24,3061
2005/3/30,09:00:00,5961.24,5961.24,5961.24,5961.24,101
2005/3/30,09:01:00,5940.18,5940.18,5940.18,5940.18,1383
2005/3/30,09:02:00,5947.33,5947.33,5947.33,5947.33,360
2005/3/30,09:03:00,5950.95,5950.95,5950.95,5950.95,412
2005/3/30,09:04:00,5958.90,5958.90,5958.90,5958.90,443
2005/3/30,09:05:00,5961.90,5961.90,5961.90,5961.90,492
2005/3/30,09:06:00,5965.53,5965.53,5965.53,5965.53,483
2005/3/30,09:07:00,5966.35,5966.35,5966.35,5966.35,426
2005/3/30,09:08:00,5966.55,5966.55,5966.55,5966.55,392
2005/3/30,09:09:00,5969.43,5969.43,5969.43,5969.43,353
2005/3/30,09:10:00,5964.98,5964.98,5964.98,5964.98,318
2005/3/30,09:11:00,5963.19,5963.19,5963.19,5963.19,324
2005/3/30,09:12:00,5961.71,5961.71,5961.71,5961.71,295
2005/3/30,09:13:00,5962.28,5962.28,5962.28,5962.28,272
2005/3/30,09:14:00,5962.82,5962.82,5962.82,5962.82,334
2005/3/30,09:15:00,5962.94,5962.94,5962.94,5962.94,375
2005/3/30,09:16:00,5963.85,5963.85,5963.85,5963.85,333
2005/3/30,09:17:00,5965.23,5965.23,5965.23,5965.23,271
2005/3/30,09:18:00,5965.66,5965.66,5965.66,5965.66,259
2005/3/30,09:19:00,5967.83,5967.83,5967.83,5967.83,272
2005/3/30,09:20:00,5968.24,5968.24,5968.24,5968.24,289
2005/3/30,09:21:00,5967.41,5967.41,5967.41,5967.41,250
2005/3/30,09:22:00,5966.81,5966.81,5966.81,5966.81,238
2005/3/30,09:23:00,5967.65,5967.65,5967.65,5967.65,194
2005/3/30,09:24:00,5966.67,5966.67,5966.67,5966.67,207
2005/3/30,09:25:00,5967.22,5967.22,5967.22,5967.22,204
2005/3/30,09:26:00,5967.29,5967.29,5967.29,5967.29,216
2005/3/30,09:27:00,5966.97,5966.97,5966.97,5966.97,206
2005/3/30,09:28:00,5967.77,5967.77,5967.77,5967.77,201
2005/3/30,09:29:00,5967.83,5967.83,5967.83,5967.83,174
2005/3/30,09:30:00,5968.53,5968.53,5968.53,5968.53,164
2005/3/30,09:31:00,5969.89,5969.89,5969.89,5969.89,193
2005/3/30,09:32:00,5970.15,5970.15,5970.15,5970.15,202
2005/3/30,09:33:00,5971.96,5971.96,5971.96,5971.96,186
2005/3/30,09:34:00,5972.30,5972.30,5972.30,5972.30,193
2005/3/30,09:35:00,5973.85,5973.85,5973.85,5973.85,226
2005/3/30,09:36:00,5975.54,5975.54,5975.54,5975.54,253
2005/3/30,09:37:00,5978.41,5978.41,5978.41,5978.41,266
2005/3/30,09:38:00,5978.16,5978.16,5978.16,5978.16,274
2005/3/30,09:39:00,5978.94,5978.94,5978.94,5978.94,286
2005/3/30,09:40:00,5979.59,5979.59,5979.59,5979.59,247
2005/3/30,09:41:00,5978.21,5978.21,5978.21,5978.21,200
2005/3/30,09:42:00,5980.21,5980.21,5980.21,5980.21,254
2005/3/30,09:43:00,5980.06,5980.06,5980.06,5980.06,272
2005/3/30,09:44:00,5980.50,5980.50,5980.50,5980.50,272
2005/3/30,09:45:00,5979.25,5979.25,5979.25,5979.25,232
2005/3/30,09:46:00,5979.53,5979.53,5979.53,5979.53,245
2005/3/30,09:47:00,5977.96,5977.96,5977.96,5977.96,187
2005/3/30,09:48:00,5976.78,5976.78,5976.78,5976.78,255
2005/3/30,09:49:00,5975.47,5975.47,5975.47,5975.47,222
2005/3/30,09:50:00,5973.15,5973.15,5973.15,5973.15,244
2005/3/30,09:51:00,5971.98,5971.98,5971.98,5971.98,265
2005/3/30,09:52:00,5971.98,5971.98,5971.98,5971.98,211
2005/3/30,09:53:00,5970.18,5970.18,5970.18,5970.18,190
2005/3/30,09:54:00,5968.76,5968.76,5968.76,5968.76,222
2005/3/30,09:55:00,5969.87,5969.87,5969.87,5969.87,196
2005/3/30,09:56:00,5967.69,5967.69,5967.69,5967.69,202
2005/3/30,09:57:00,5968.57,5968.57,5968.57,5968.57,169
2005/3/30,09:58:00,5967.59,5967.59,5967.59,5967.59,209
2005/3/30,09:59:00,5966.71,5966.71,5966.71,5966.71,162
2005/3/30,10:00:00,5964.38,5964.38,5964.38,5964.38,210
2005/3/30,10:01:00,5963.88,5963.88,5963.88,5963.88,180
2005/3/30,10:02:00,5961.47,5961.47,5961.47,5961.47,176
2005/3/30,10:03:00,5960.76,5960.76,5960.76,5960.76,143
2005/3/30,10:04:00,5962.11,5962.11,5962.11,5962.11,162
2005/3/30,10:05:00,5961.80,5961.80,5961.80,5961.80,169
2005/3/30,10:06:00,5960.83,5960.83,5960.83,5960.83,166
2005/3/30,10:07:00,5960.85,5960.85,5960.85,5960.85,159
2005/3/30,10:08:00,5960.72,5960.72,5960.72,5960.72,175
2005/3/30,10:09:00,5961.90,5961.90,5961.90,5961.90,187
2005/3/30,10:10:00,5959.26,5959.26,5959.26,5959.26,177
2005/3/30,10:11:00,5960.60,5960.60,5960.60,5960.60,181
2005/3/30,10:12:00,5960.61,5960.61,5960.61,5960.61,157
2005/3/30,10:13:00,5959.81,5959.81,5959.81,5959.81,128
2005/3/30,10:14:00,5958.64,5958.64,5958.64,5958.64,177
2005/3/30,10:15:00,5958.82,5958.82,5958.82,5958.82,171
2005/3/30,10:16:00,5958.08,5958.08,5958.08,5958.08,183
2005/3/30,10:17:00,5960.06,5960.06,5960.06,5960.06,178
2005/3/30,10:18:00,5959.09,5959.09,5959.09,5959.09,183
2005/3/30,10:19:00,5957.72,5957.72,5957.72,5957.72,135
2005/3/30,10:20:00,5957.59,5957.59,5957.59,5957.59,181
2005/3/30,10:21:00,5957.82,5957.82,5957.82,5957.82,141
2005/3/30,10:22:00,5957.00,5957.00,5957.00,5957.00,128
2005/3/30,10:23:00,5955.89,5955.89,5955.89,5955.89,153
2005/3/30,10:24:00,5954.99,5954.99,5954.99,5954.99,135
2005/3/30,10:25:00,5953.95,5953.95,5953.95,5953.95,222
2005/3/30,10:26:00,5954.08,5954.08,5954.08,5954.08,211
2005/3/30,10:27:00,5950.70,5950.70,5950.70,5950.70,308
2005/3/30,10:28:00,5949.29,5949.29,5949.29,5949.29,311
2005/3/30,10:29:00,5948.36,5948.36,5948.36,5948.36,303
2005/3/30,10:30:00,5947.60,5947.60,5947.60,5947.60,262
2005/3/30,10:31:00,5945.13,5945.13,5945.13,5945.13,252
2005/3/30,10:32:00,5945.79,5945.79,5945.79,5945.79,236
2005/3/30,10:33:00,5943.76,5943.76,5943.76,5943.76,263
2005/3/30,10:34:00,5942.92,5942.92,5942.92,5942.92,228
2005/3/30,10:35:00,5942.08,5942.08,5942.08,5942.08,287
2005/3/30,10:36:00,5941.87,5941.87,5941.87,5941.87,262
2005/3/30,10:37:00,5942.40,5942.40,5942.40,5942.40,265
2005/3/30,10:38:00,5941.38,5941.38,5941.38,5941.38,202
2005/3/30,10:39:00,5942.16,5942.16,5942.16,5942.16,190
2005/3/30,10:40:00,5942.10,5942.10,5942.10,5942.10,169
2005/3/30,10:41:00,5945.51,5945.51,5945.51,5945.51,156
2005/3/30,10:42:00,5944.93,5944.93,5944.93,5944.93,130
2005/3/30,10:43:00,5945.14,5945.14,5945.14,5945.14,127
2005/3/30,10:44:00,5944.86,5944.86,5944.86,5944.86,129
2005/3/30,10:45:00,5947.12,5947.12,5947.12,5947.12,178
2005/3/30,10:46:00,5945.65,5945.65,5945.65,5945.65,122
2005/3/30,10:47:00,5947.68,5947.68,5947.68,5947.68,137
2005/3/30,10:48:00,5948.83,5948.83,5948.83,5948.83,131
2005/3/30,10:49:00,5949.87,5949.87,5949.87,5949.87,127
2005/3/30,10:50:00,5949.77,5949.77,5949.77,5949.77,183
2005/3/30,10:51:00,5949.78,5949.78,5949.78,5949.78,112
2005/3/30,10:52:00,5950.89,5950.89,5950.89,5950.89,133
2005/3/30,10:53:00,5950.57,5950.57,5950.57,5950.57,119
2005/3/30,10:54:00,5952.05,5952.05,5952.05,5952.05,113
2005/3/30,10:55:00,5951.17,5951.17,5951.17,5951.17,91
2005/3/30,10:56:00,5951.43,5951.43,5951.43,5951.43,110
2005/3/30,10:57:00,5953.17,5953.17,5953.17,5953.17,136
2005/3/30,10:58:00,5950.67,5950.67,5950.67,5950.67,153
2005/3/30,10:59:00,5951.45,5951.45,5951.45,5951.45,150
2005/3/30,11:00:00,5949.44,5949.44,5949.44,5949.44,94
2005/3/30,11:01:00,5949.16,5949.16,5949.16,5949.16,142
2005/3/30,11:02:00,5949.62,5949.62,5949.62,5949.62,180
2005/3/30,11:03:00,5949.00,5949.00,5949.00,5949.00,126
2005/3/30,11:04:00,5949.32,5949.32,5949.32,5949.32,102
2005/3/30,11:05:00,5946.87,5946.87,5946.87,5946.87,117
2005/3/30,11:06:00,5948.93,5948.93,5948.93,5948.93,116
2005/3/30,11:07:00,5947.38,5947.38,5947.38,5947.38,100
2005/3/30,11:08:00,5949.53,5949.53,5949.53,5949.53,132
2005/3/30,11:09:00,5947.52,5947.52,5947.52,5947.52,116
2005/3/30,11:10:00,5948.13,5948.13,5948.13,5948.13,101
2005/3/30,11:11:00,5947.44,5947.44,5947.44,5947.44,109
2005/3/30,11:12:00,5944.92,5944.92,5944.92,5944.92,86
2005/3/30,11:13:00,5946.28,5946.28,5946.28,5946.28,102
2005/3/30,11:14:00,5946.30,5946.30,5946.30,5946.30,121
2005/3/30,11:15:00,5945.56,5945.56,5945.56,5945.56,114
2005/3/30,11:16:00,5945.67,5945.67,5945.67,5945.67,107
2005/3/30,11:17:00,5944.34,5944.34,5944.34,5944.34,110
2005/3/30,11:18:00,5945.14,5945.14,5945.14,5945.14,174
2005/3/30,11:19:00,5943.18,5943.18,5943.18,5943.18,106
2005/3/30,11:20:00,5943.37,5943.37,5943.37,5943.37,148
2005/3/30,11:21:00,5943.59,5943.59,5943.59,5943.59,118
2005/3/30,11:22:00,5944.08,5944.08,5944.08,5944.08,133
2005/3/30,11:23:00,5944.75,5944.75,5944.75,5944.75,102
2005/3/30,11:24:00,5942.71,5942.71,5942.71,5942.71,116
2005/3/30,11:25:00,5942.26,5942.26,5942.26,5942.26,104
2005/3/30,11:26:00,5942.49,5942.49,5942.49,5942.49,113
2005/3/30,11:27:00,5943.66,5943.66,5943.66,5943.66,118
2005/3/30,11:28:00,5943.78,5943.78,5943.78,5943.78,121
2005/3/30,11:29:00,5944.65,5944.65,5944.65,5944.65,140
2005/3/30,11:30:00,5945.12,5945.12,5945.12,5945.12,134
2005/3/30,11:31:00,5943.07,5943.07,5943.07,5943.07,94
2005/3/30,11:32:00,5942.68,5942.68,5942.68,5942.68,111
2005/3/30,11:33:00,5944.60,5944.60,5944.60,5944.60,124
2005/3/30,11:34:00,5943.21,5943.21,5943.21,5943.21,98
2005/3/30,11:35:00,5942.94,5942.94,5942.94,5942.94,129
2005/3/30,11:36:00,5942.82,5942.82,5942.82,5942.82,132
2005/3/30,11:37:00,5942.53,5942.53,5942.53,5942.53,105
2005/3/30,11:38:00,5943.23,5943.23,5943.23,5943.23,145
2005/3/30,11:39:00,5943.99,5943.99,5943.99,5943.99,98
2005/3/30,11:40:00,5944.57,5944.57,5944.57,5944.57,132
2005/3/30,11:41:00,5943.38,5943.38,5943.38,5943.38,124
2005/3/30,11:42:00,5943.18,5943.18,5943.18,5943.18,104
2005/3/30,11:43:00,5943.93,5943.93,5943.93,5943.93,89
2005/3/30,11:44:00,5943.44,5943.44,5943.44,5943.44,98
2005/3/30,11:45:00,5944.72,5944.72,5944.72,5944.72,105
2005/3/30,11:46:00,5946.32,5946.32,5946.32,5946.32,105
2005/3/30,11:47:00,5946.83,5946.83,5946.83,5946.83,136
2005/3/30,11:48:00,5948.53,5948.53,5948.53,5948.53,206
2005/3/30,11:49:00,5951.71,5951.71,5951.71,5951.71,184
2005/3/30,11:50:00,5953.30,5953.30,5953.30,5953.30,204
2005/3/30,11:51:00,5954.02,5954.02,5954.02,5954.02,258
2005/3/30,11:52:00,5955.72,5955.72,5955.72,5955.72,191
2005/3/30,11:53:00,5956.74,5956.74,5956.74,5956.74,185
2005/3/30,11:54:00,5955.60,5955.60,5955.60,5955.60,213
2005/3/30,11:55:00,5958.92,5958.92,5958.92,5958.92,213
2005/3/30,11:56:00,5958.27,5958.27,5958.27,5958.27,180
2005/3/30,11:57:00,5958.61,5958.61,5958.61,5958.61,150
2005/3/30,11:58:00,5960.53,5960.53,5960.53,5960.53,130
2005/3/30,11:59:00,5959.46,5959.46,5959.46,5959.46,146
2005/3/30,12:00:00,5960.73,5960.73,5960.73,5960.73,150
2005/3/30,12:01:00,5960.48,5960.48,5960.48,5960.48,166
2005/3/30,12:02:00,5960.60,5960.60,5960.60,5960.60,145
2005/3/30,12:03:00,5961.42,5961.42,5961.42,5961.42,159
2005/3/30,12:04:00,5960.94,5960.94,5960.94,5960.94,134
2005/3/30,12:05:00,5960.93,5960.93,5960.93,5960.93,133
2005/3/30,12:06:00,5960.04,5960.04,5960.04,5960.04,140
2005/3/30,12:07:00,5960.93,5960.93,5960.93,5960.93,107
2005/3/30,12:08:00,5960.68,5960.68,5960.68,5960.68,107
2005/3/30,12:09:00,5960.29,5960.29,5960.29,5960.29,100
2005/3/30,12:10:00,5960.06,5960.06,5960.06,5960.06,158
2005/3/30,12:11:00,5959.68,5959.68,5959.68,5959.68,105
2005/3/30,12:12:00,5959.35,5959.35,5959.35,5959.35,117
2005/3/30,12:13:00,5959.95,5959.95,5959.95,5959.95,121
2005/3/30,12:14:00,5960.75,5960.75,5960.75,5960.75,106
2005/3/30,12:15:00,5959.80,5959.80,5959.80,5959.80,124
2005/3/30,12:16:00,5961.03,5961.03,5961.03,5961.03,92
2005/3/30,12:17:00,5959.72,5959.72,5959.72,5959.72,89
2005/3/30,12:18:00,5960.93,5960.93,5960.93,5960.93,89
2005/3/30,12:19:00,5959.92,5959.92,5959.92,5959.92,120
2005/3/30,12:20:00,5959.65,5959.65,5959.65,5959.65,116
2005/3/30,12:21:00,5961.17,5961.17,5961.17,5961.17,135
2005/3/30,12:22:00,5959.92,5959.92,5959.92,5959.92,133
2005/3/30,12:23:00,5961.06,5961.06,5961.06,5961.06,100
2005/3/30,12:24:00,5961.59,5961.59,5961.59,5961.59,109
2005/3/30,12:25:00,5960.37,5960.37,5960.37,5960.37,125
2005/3/30,12:26:00,5961.81,5961.81,5961.81,5961.81,147
2005/3/30,12:27:00,5963.13,5963.13,5963.13,5963.13,143
2005/3/30,12:28:00,5962.66,5962.66,5962.66,5962.66,129
2005/3/30,12:29:00,5964.94,5964.94,5964.94,5964.94,139
2005/3/30,12:30:00,5964.76,5964.76,5964.76,5964.76,141
2005/3/30,12:31:00,5964.33,5964.33,5964.33,5964.33,207
2005/3/30,12:32:00,5965.39,5965.39,5965.39,5965.39,164
2005/3/30,12:33:00,5966.12,5966.12,5966.12,5966.12,136
2005/3/30,12:34:00,5965.27,5965.27,5965.27,5965.27,109
2005/3/30,12:35:00,5965.84,5965.84,5965.84,5965.84,152
2005/3/30,12:36:00,5967.03,5967.03,5967.03,5967.03,129
2005/3/30,12:37:00,5966.80,5966.80,5966.80,5966.80,120
2005/3/30,12:38:00,5965.94,5965.94,5965.94,5965.94,141
2005/3/30,12:39:00,5967.52,5967.52,5967.52,5967.52,114
2005/3/30,12:40:00,5968.15,5968.15,5968.15,5968.15,152
2005/3/30,12:41:00,5967.57,5967.57,5967.57,5967.57,189
2005/3/30,12:42:00,5968.88,5968.88,5968.88,5968.88,131
2005/3/30,12:43:00,5969.52,5969.52,5969.52,5969.52,154
2005/3/30,12:44:00,5967.86,5967.86,5967.86,5967.86,143
2005/3/30,12:45:00,5966.77,5966.77,5966.77,5966.77,137
2005/3/30,12:46:00,5965.43,5965.43,5965.43,5965.43,128
2005/3/30,12:47:00,5966.88,5966.88,5966.88,5966.88,142
2005/3/30,12:48:00,5966.75,5966.75,5966.75,5966.75,130
2005/3/30,12:49:00,5965.15,5965.15,5965.15,5965.15,150
2005/3/30,12:50:00,5965.04,5965.04,5965.04,5965.04,144
2005/3/30,12:51:00,5963.61,5963.61,5963.61,5963.61,118
2005/3/30,12:52:00,5964.63,5964.63,5964.63,5964.63,156
2005/3/30,12:53:00,5963.68,5963.68,5963.68,5963.68,116
2005/3/30,12:54:00,5962.32,5962.32,5962.32,5962.32,124
2005/3/30,12:55:00,5962.53,5962.53,5962.53,5962.53,141
2005/3/30,12:56:00,5961.58,5961.58,5961.58,5961.58,121
2005/3/30,12:57:00,5960.87,5960.87,5960.87,5960.87,112
2005/3/30,12:58:00,5961.25,5961.25,5961.25,5961.25,154
2005/3/30,12:59:00,5959.17,5959.17,5959.17,5959.17,172
2005/3/30,13:00:00,5959.49,5959.49,5959.49,5959.49,119
2005/3/30,13:01:00,5960.02,5960.02,5960.02,5960.02,132
2005/3/30,13:02:00,5958.58,5958.58,5958.58,5958.58,143
2005/3/30,13:03:00,5959.34,5959.34,5959.34,5959.34,150
2005/3/30,13:04:00,5958.32,5958.32,5958.32,5958.32,144
2005/3/30,13:05:00,5958.85,5958.85,5958.85,5958.85,191
2005/3/30,13:06:00,5958.94,5958.94,5958.94,5958.94,158
2005/3/30,13:07:00,5957.36,5957.36,5957.36,5957.36,103
2005/3/30,13:08:00,5957.31,5957.31,5957.31,5957.31,169
2005/3/30,13:09:00,5958.80,5958.80,5958.80,5958.80,188
2005/3/30,13:10:00,5957.29,5957.29,5957.29,5957.29,164
2005/3/30,13:11:00,5958.20,5958.20,5958.20,5958.20,150
2005/3/30,13:12:00,5957.60,5957.60,5957.60,5957.60,141
2005/3/30,13:13:00,5957.63,5957.63,5957.63,5957.63,172
2005/3/30,13:14:00,5959.29,5959.29,5959.29,5959.29,191
2005/3/30,13:15:00,5958.78,5958.78,5958.78,5958.78,190
2005/3/30,13:16:00,5957.83,5957.83,5957.83,5957.83,190
2005/3/30,13:17:00,5959.51,5959.51,5959.51,5959.51,187
2005/3/30,13:18:00,5958.53,5958.53,5958.53,5958.53,156
2005/3/30,13:19:00,5958.61,5958.61,5958.61,5958.61,168
2005/3/30,13:20:00,5957.70,5957.70,5957.70,5957.70,200
2005/3/30,13:21:00,5956.28,5956.28,5956.28,5956.28,254
2005/3/30,13:22:00,5957.40,5957.40,5957.40,5957.40,337
2005/3/30,13:23:00,5964.03,5964.03,5964.03,5964.03,329
2005/3/30,13:24:00,5966.18,5966.18,5966.18,5966.18,394
2005/3/30,13:25:00,5966.02,5966.02,5966.02,5966.02,481
2005/3/30,13:26:00,5966.02,5966.02,5966.02,5966.02,0
2005/3/30,13:27:00,5966.02,5966.02,5966.02,5966.02,0
2005/3/30,13:28:00,5966.02,5966.02,5966.02,5966.02,0
2005/3/30,13:29:00,5966.02,5966.02,5966.02,5966.02,0
2005/3/30,13:30:00,5957.98,5957.98,5957.98,5957.98,8152
2005/3/31,09:00:00,5957.98,5957.98,5957.98,5957.98,84
2005/3/31,09:01:00,6005.87,6005.87,6005.87,6005.87,1669
2005/3/31,09:02:00,6011.53,6011.53,6011.53,6011.53,725
2005/3/31,09:03:00,6010.89,6010.89,6010.89,6010.89,708
2005/3/31,09:04:00,6012.62,6012.62,6012.62,6012.62,640
2005/3/31,09:05:00,6012.94,6012.94,6012.94,6012.94,521
2005/3/31,09:06:00,6013.31,6013.31,6013.31,6013.31,528
2005/3/31,09:07:00,6011.15,6011.15,6011.15,6011.15,555
2005/3/31,09:08:00,6009.87,6009.87,6009.87,6009.87,421
2005/3/31,09:09:00,6009.08,6009.08,6009.08,6009.08,450
2005/3/31,09:10:00,6006.45,6006.45,6006.45,6006.45,432
2005/3/31,09:11:00,6006.68,6006.68,6006.68,6006.68,465
2005/3/31,09:12:00,6004.59,6004.59,6004.59,6004.59,501
2005/3/31,09:13:00,6004.97,6004.97,6004.97,6004.97,439
2005/3/31,09:14:00,6005.26,6005.26,6005.26,6005.26,551
2005/3/31,09:15:00,6008.12,6008.12,6008.12,6008.12,544
2005/3/31,09:16:00,6009.55,6009.55,6009.55,6009.55,592
2005/3/31,09:17:00,6009.59,6009.59,6009.59,6009.59,555
2005/3/31,09:18:00,6011.50,6011.50,6011.50,6011.50,539
2005/3/31,09:19:00,6005.68,6005.68,6005.68,6005.68,588
2005/3/31,09:20:00,6005.99,6005.99,6005.99,6005.99,556
2005/3/31,09:21:00,6000.70,6000.70,6000.70,6000.70,406
2005/3/31,09:22:00,6002.55,6002.55,6002.55,6002.55,479
2005/3/31,09:23:00,6003.23,6003.23,6003.23,6003.23,403
2005/3/31,09:24:00,6002.06,6002.06,6002.06,6002.06,490
2005/3/31,09:25:00,6004.35,6004.35,6004.35,6004.35,459
2005/3/31,09:26:00,6004.39,6004.39,6004.39,6004.39,341
2005/3/31,09:27:00,6004.33,6004.33,6004.33,6004.33,341
2005/3/31,09:28:00,6004.80,6004.80,6004.80,6004.80,341
2005/3/31,09:29:00,6003.94,6003.94,6003.94,6003.94,286
2005/3/31,09:30:00,6004.51,6004.51,6004.51,6004.51,332
2005/3/31,09:31:00,6003.25,6003.25,6003.25,6003.25,356
2005/3/31,09:32:00,6003.03,6003.03,6003.03,6003.03,321
2005/3/31,09:33:00,6003.16,6003.16,6003.16,6003.16,333
2005/3/31,09:34:00,6001.69,6001.69,6001.69,6001.69,290
2005/3/31,09:35:00,5999.15,5999.15,5999.15,5999.15,291
2005/3/31,09:36:00,5999.34,5999.34,5999.34,5999.34,276
2005/3/31,09:37:00,5998.71,5998.71,5998.71,5998.71,338
2005/3/31,09:38:00,5998.15,5998.15,5998.15,5998.15,224
2005/3/31,09:39:00,5998.82,5998.82,5998.82,5998.82,220
2005/3/31,09:40:00,5997.69,5997.69,5997.69,5997.69,251
2005/3/31,09:41:00,5997.98,5997.98,5997.98,5997.98,182
2005/3/31,09:42:00,5997.25,5997.25,5997.25,5997.25,202
2005/3/31,09:43:00,5996.81,5996.81,5996.81,5996.81,192
2005/3/31,09:44:00,5995.27,5995.27,5995.27,5995.27,245
2005/3/31,09:45:00,5997.01,5997.01,5997.01,5997.01,216
2005/3/31,09:46:00,5996.65,5996.65,5996.65,5996.65,217
2005/3/31,09:47:00,5995.53,5995.53,5995.53,5995.53,244
2005/3/31,09:48:00,5997.20,5997.20,5997.20,5997.20,224
2005/3/31,09:49:00,5997.61,5997.61,5997.61,5997.61,207
2005/3/31,09:50:00,5998.55,5998.55,5998.55,5998.55,221
2005/3/31,09:51:00,5998.14,5998.14,5998.14,5998.14,242
2005/3/31,09:52:00,5999.31,5999.31,5999.31,5999.31,222
2005/3/31,09:53:00,5998.92,5998.92,5998.92,5998.92,211
2005/3/31,09:54:00,6001.43,6001.43,6001.43,6001.43,177
2005/3/31,09:55:00,6001.86,6001.86,6001.86,6001.86,268
2005/3/31,09:56:00,6002.63,6002.63,6002.63,6002.63,287
2005/3/31,09:57:00,6003.26,6003.26,6003.26,6003.26,224
2005/3/31,09:58:00,6004.13,6004.13,6004.13,6004.13,216
2005/3/31,09:59:00,6001.78,6001.78,6001.78,6001.78,203
2005/3/31,10:00:00,6002.35,6002.35,6002.35,6002.35,206
2005/3/31,10:01:00,6002.62,6002.62,6002.62,6002.62,208
2005/3/31,10:02:00,6001.38,6001.38,6001.38,6001.38,163
2005/3/31,10:03:00,6002.07,6002.07,6002.07,6002.07,197
2005/3/31,10:04:00,6000.23,6000.23,6000.23,6000.23,217
2005/3/31,10:05:00,6001.48,6001.48,6001.48,6001.48,202
2005/3/31,10:06:00,6001.75,6001.75,6001.75,6001.75,233
2005/3/31,10:07:00,6001.65,6001.65,6001.65,6001.65,191
2005/3/31,10:08:00,6001.51,6001.51,6001.51,6001.51,206
2005/3/31,10:09:00,6001.22,6001.22,6001.22,6001.22,132
2005/3/31,10:10:00,6002.06,6002.06,6002.06,6002.06,282
2005/3/31,10:11:00,6002.06,6002.06,6002.06,6002.06,167
2005/3/31,10:12:00,6003.32,6003.32,6003.32,6003.32,180
2005/3/31,10:13:00,6003.34,6003.34,6003.34,6003.34,222
2005/3/31,10:14:00,6004.51,6004.51,6004.51,6004.51,211
2005/3/31,10:15:00,6005.56,6005.56,6005.56,6005.56,174
2005/3/31,10:16:00,6005.83,6005.83,6005.83,6005.83,203
2005/3/31,10:17:00,6005.31,6005.31,6005.31,6005.31,306
2005/3/31,10:18:00,6006.77,6006.77,6006.77,6006.77,551
2005/3/31,10:19:00,6008.63,6008.63,6008.63,6008.63,447
2005/3/31,10:20:00,6010.75,6010.75,6010.75,6010.75,387
2005/3/31,10:21:00,6010.28,6010.28,6010.28,6010.28,397
2005/3/31,10:22:00,6012.11,6012.11,6012.11,6012.11,403
2005/3/31,10:23:00,6010.43,6010.43,6010.43,6010.43,295
2005/3/31,10:24:00,6008.83,6008.83,6008.83,6008.83,255
2005/3/31,10:25:00,6010.24,6010.24,6010.24,6010.24,277
2005/3/31,10:26:00,6009.52,6009.52,6009.52,6009.52,201
2005/3/31,10:27:00,6008.91,6008.91,6008.91,6008.91,232
2005/3/31,10:28:00,6009.79,6009.79,6009.79,6009.79,235
2005/3/31,10:29:00,6009.05,6009.05,6009.05,6009.05,178
2005/3/31,10:30:00,6008.12,6008.12,6008.12,6008.12,140
2005/3/31,10:31:00,6007.48,6007.48,6007.48,6007.48,147
2005/3/31,10:32:00,6009.17,6009.17,6009.17,6009.17,153
2005/3/31,10:33:00,6006.65,6006.65,6006.65,6006.65,146
2005/3/31,10:34:00,6007.47,6007.47,6007.47,6007.47,144
2005/3/31,10:35:00,6008.53,6008.53,6008.53,6008.53,142
2005/3/31,10:36:00,6007.49,6007.49,6007.49,6007.49,145
2005/3/31,10:37:00,6006.80,6006.80,6006.80,6006.80,132
2005/3/31,10:38:00,6006.12,6006.12,6006.12,6006.12,169
2005/3/31,10:39:00,6006.45,6006.45,6006.45,6006.45,176
2005/3/31,10:40:00,6006.58,6006.58,6006.58,6006.58,205
2005/3/31,10:41:00,6007.68,6007.68,6007.68,6007.68,158
2005/3/31,10:42:00,6008.78,6008.78,6008.78,6008.78,203
2005/3/31,10:43:00,6006.32,6006.32,6006.32,6006.32,182
2005/3/31,10:44:00,6008.17,6008.17,6008.17,6008.17,170
2005/3/31,10:45:00,6008.46,6008.46,6008.46,6008.46,215
2005/3/31,10:46:00,6007.68,6007.68,6007.68,6007.68,264
2005/3/31,10:47:00,6008.01,6008.01,6008.01,6008.01,268
2005/3/31,10:48:00,6008.16,6008.16,6008.16,6008.16,316
2005/3/31,10:49:00,6007.88,6007.88,6007.88,6007.88,326
2005/3/31,10:50:00,6008.32,6008.32,6008.32,6008.32,349
2005/3/31,10:51:00,6007.62,6007.62,6007.62,6007.62,298
2005/3/31,10:52:00,6009.47,6009.47,6009.47,6009.47,225
2005/3/31,10:53:00,6010.75,6010.75,6010.75,6010.75,316
2005/3/31,10:54:00,6009.60,6009.60,6009.60,6009.60,253
2005/3/31,10:55:00,6009.98,6009.98,6009.98,6009.98,293
2005/3/31,10:56:00,6009.91,6009.91,6009.91,6009.91,211
2005/3/31,10:57:00,6009.70,6009.70,6009.70,6009.70,284
2005/3/31,10:58:00,6011.18,6011.18,6011.18,6011.18,324
2005/3/31,10:59:00,6010.93,6010.93,6010.93,6010.93,318
2005/3/31,11:00:00,6012.18,6012.18,6012.18,6012.18,334
2005/3/31,11:01:00,6011.95,6011.95,6011.95,6011.95,273
2005/3/31,11:02:00,6012.05,6012.05,6012.05,6012.05,243
2005/3/31,11:03:00,6013.00,6013.00,6013.00,6013.00,242
2005/3/31,11:04:00,6012.06,6012.06,6012.06,6012.06,229
2005/3/31,11:05:00,6013.55,6013.55,6013.55,6013.55,246
2005/3/31,11:06:00,6013.12,6013.12,6013.12,6013.12,234
2005/3/31,11:07:00,6011.66,6011.66,6011.66,6011.66,193
2005/3/31,11:08:00,6010.33,6010.33,6010.33,6010.33,172
2005/3/31,11:09:00,6013.35,6013.35,6013.35,6013.35,198
2005/3/31,11:10:00,6014.01,6014.01,6014.01,6014.01,168
2005/3/31,11:11:00,6012.20,6012.20,6012.20,6012.20,188
2005/3/31,11:12:00,6012.29,6012.29,6012.29,6012.29,145
2005/3/31,11:13:00,6011.35,6011.35,6011.35,6011.35,198
2005/3/31,11:14:00,6011.08,6011.08,6011.08,6011.08,168
2005/3/31,11:15:00,6010.72,6010.72,6010.72,6010.72,173
2005/3/31,11:16:00,6011.60,6011.60,6011.60,6011.60,156
2005/3/31,11:17:00,6014.12,6014.12,6014.12,6014.12,239
2005/3/31,11:18:00,6012.45,6012.45,6012.45,6012.45,158
2005/3/31,11:19:00,6013.34,6013.34,6013.34,6013.34,206
2005/3/31,11:20:00,6013.15,6013.15,6013.15,6013.15,151
2005/3/31,11:21:00,6014.09,6014.09,6014.09,6014.09,141
2005/3/31,11:22:00,6014.38,6014.38,6014.38,6014.38,143
2005/3/31,11:23:00,6014.43,6014.43,6014.43,6014.43,138
2005/3/31,11:24:00,6013.98,6013.98,6013.98,6013.98,184
2005/3/31,11:25:00,6015.59,6015.59,6015.59,6015.59,175
2005/3/31,11:26:00,6015.96,6015.96,6015.96,6015.96,149
2005/3/31,11:27:00,6014.05,6014.05,6014.05,6014.05,173
2005/3/31,11:28:00,6015.06,6015.06,6015.06,6015.06,150
2005/3/31,11:29:00,6014.51,6014.51,6014.51,6014.51,200
2005/3/31,11:30:00,6016.07,6016.07,6016.07,6016.07,179
2005/3/31,11:31:00,6013.99,6013.99,6013.99,6013.99,162
2005/3/31,11:32:00,6014.60,6014.60,6014.60,6014.60,168
2005/3/31,11:33:00,6015.64,6015.64,6015.64,6015.64,165
2005/3/31,11:34:00,6016.26,6016.26,6016.26,6016.26,181
2005/3/31,11:35:00,6015.97,6015.97,6015.97,6015.97,195
2005/3/31,11:36:00,6016.36,6016.36,6016.36,6016.36,168
2005/3/31,11:37:00,6015.57,6015.57,6015.57,6015.57,161
2005/3/31,11:38:00,6015.06,6015.06,6015.06,6015.06,161
2005/3/31,11:39:00,6016.55,6016.55,6016.55,6016.55,207
2005/3/31,11:40:00,6017.04,6017.04,6017.04,6017.04,165
2005/3/31,11:41:00,6015.77,6015.77,6015.77,6015.77,199
2005/3/31,11:42:00,6016.28,6016.28,6016.28,6016.28,164
2005/3/31,11:43:00,6015.21,6015.21,6015.21,6015.21,224
2005/3/31,11:44:00,6015.25,6015.25,6015.25,6015.25,225
2005/3/31,11:45:00,6015.99,6015.99,6015.99,6015.99,203
2005/3/31,11:46:00,6013.39,6013.39,6013.39,6013.39,248
2005/3/31,11:47:00,6012.58,6012.58,6012.58,6012.58,206
2005/3/31,11:48:00,6013.28,6013.28,6013.28,6013.28,190
2005/3/31,11:49:00,6012.47,6012.47,6012.47,6012.47,166
2005/3/31,11:50:00,6012.15,6012.15,6012.15,6012.15,280
2005/3/31,11:51:00,6008.35,6008.35,6008.35,6008.35,175
2005/3/31,11:52:00,6008.70,6008.70,6008.70,6008.70,172
2005/3/31,11:53:00,6007.56,6007.56,6007.56,6007.56,179
2005/3/31,11:54:00,6008.95,6008.95,6008.95,6008.95,216
2005/3/31,11:55:00,6008.44,6008.44,6008.44,6008.44,209
2005/3/31,11:56:00,6005.58,6005.58,6005.58,6005.58,151
2005/3/31,11:57:00,6007.46,6007.46,6007.46,6007.46,238
2005/3/31,11:58:00,6006.52,6006.52,6006.52,6006.52,140
2005/3/31,11:59:00,6005.39,6005.39,6005.39,6005.39,152
2005/3/31,12:00:00,6005.80,6005.80,6005.80,6005.80,162
2005/3/31,12:01:00,6006.66,6006.66,6006.66,6006.66,136
2005/3/31,12:02:00,6006.23,6006.23,6006.23,6006.23,163
2005/3/31,12:03:00,6006.23,6006.23,6006.23,6006.23,120
2005/3/31,12:04:00,6006.08,6006.08,6006.08,6006.08,121
2005/3/31,12:05:00,6007.74,6007.74,6007.74,6007.74,192
2005/3/31,12:06:00,6006.85,6006.85,6006.85,6006.85,159
2005/3/31,12:07:00,6007.56,6007.56,6007.56,6007.56,152
2005/3/31,12:08:00,6008.58,6008.58,6008.58,6008.58,136
2005/3/31,12:09:00,6006.67,6006.67,6006.67,6006.67,185
2005/3/31,12:10:00,6009.09,6009.09,6009.09,6009.09,118
2005/3/31,12:11:00,6007.70,6007.70,6007.70,6007.70,149
2005/3/31,12:12:00,6006.35,6006.35,6006.35,6006.35,133
2005/3/31,12:13:00,6006.45,6006.45,6006.45,6006.45,108
2005/3/31,12:14:00,6007.76,6007.76,6007.76,6007.76,126
2005/3/31,12:15:00,6006.73,6006.73,6006.73,6006.73,139
2005/3/31,12:16:00,6007.95,6007.95,6007.95,6007.95,126
2005/3/31,12:17:00,6006.45,6006.45,6006.45,6006.45,124
2005/3/31,12:18:00,6007.81,6007.81,6007.81,6007.81,126
2005/3/31,12:19:00,6007.26,6007.26,6007.26,6007.26,130
2005/3/31,12:20:00,6009.82,6009.82,6009.82,6009.82,149
2005/3/31,12:21:00,6008.48,6008.48,6008.48,6008.48,160
2005/3/31,12:22:00,6008.96,6008.96,6008.96,6008.96,267
2005/3/31,12:23:00,6008.86,6008.86,6008.86,6008.86,135
2005/3/31,12:24:00,6010.64,6010.64,6010.64,6010.64,148
2005/3/31,12:25:00,6009.84,6009.84,6009.84,6009.84,157
2005/3/31,12:26:00,6008.37,6008.37,6008.37,6008.37,153
2005/3/31,12:27:00,6010.08,6010.08,6010.08,6010.08,93
2005/3/31,12:28:00,6010.31,6010.31,6010.31,6010.31,150
2005/3/31,12:29:00,6009.95,6009.95,6009.95,6009.95,156
2005/3/31,12:30:00,6010.69,6010.69,6010.69,6010.69,119
2005/3/31,12:31:00,6009.21,6009.21,6009.21,6009.21,114
2005/3/31,12:32:00,6009.60,6009.60,6009.60,6009.60,135
2005/3/31,12:33:00,6010.10,6010.10,6010.10,6010.10,170
2005/3/31,12:34:00,6008.34,6008.34,6008.34,6008.34,135
2005/3/31,12:35:00,6009.25,6009.25,6009.25,6009.25,181
2005/3/31,12:36:00,6009.59,6009.59,6009.59,6009.59,196
2005/3/31,12:37:00,6009.16,6009.16,6009.16,6009.16,144
2005/3/31,12:38:00,6010.49,6010.49,6010.49,6010.49,127
2005/3/31,12:39:00,6009.90,6009.90,6009.90,6009.90,133
2005/3/31,12:40:00,6010.50,6010.50,6010.50,6010.50,133
2005/3/31,12:41:00,6009.01,6009.01,6009.01,6009.01,138
2005/3/31,12:42:00,6010.20,6010.20,6010.20,6010.20,140
2005/3/31,12:43:00,6009.36,6009.36,6009.36,6009.36,137
2005/3/31,12:44:00,6009.88,6009.88,6009.88,6009.88,156
2005/3/31,12:45:00,6010.22,6010.22,6010.22,6010.22,167
2005/3/31,12:46:00,6008.71,6008.71,6008.71,6008.71,150
2005/3/31,12:47:00,6008.84,6008.84,6008.84,6008.84,166
2005/3/31,12:48:00,6007.08,6007.08,6007.08,6007.08,197
2005/3/31,12:49:00,6006.69,6006.69,6006.69,6006.69,168
2005/3/31,12:50:00,6008.95,6008.95,6008.95,6008.95,201
2005/3/31,12:51:00,6007.23,6007.23,6007.23,6007.23,232
2005/3/31,12:52:00,6006.29,6006.29,6006.29,6006.29,222
2005/3/31,12:53:00,6006.28,6006.28,6006.28,6006.28,205
2005/3/31,12:54:00,6005.25,6005.25,6005.25,6005.25,283
2005/3/31,12:55:00,6004.60,6004.60,6004.60,6004.60,257
2005/3/31,12:56:00,6004.64,6004.64,6004.64,6004.64,253
2005/3/31,12:57:00,6003.72,6003.72,6003.72,6003.72,243
2005/3/31,12:58:00,6003.05,6003.05,6003.05,6003.05,238
2005/3/31,12:59:00,6002.00,6002.00,6002.00,6002.00,210
2005/3/31,13:00:00,6000.92,6000.92,6000.92,6000.92,224
2005/3/31,13:01:00,5999.30,5999.30,5999.30,5999.30,201
2005/3/31,13:02:00,5998.35,5998.35,5998.35,5998.35,326
2005/3/31,13:03:00,5998.45,5998.45,5998.45,5998.45,337
2005/3/31,13:04:00,5998.85,5998.85,5998.85,5998.85,306
2005/3/31,13:05:00,5998.42,5998.42,5998.42,5998.42,363
2005/3/31,13:06:00,5997.27,5997.27,5997.27,5997.27,257
2005/3/31,13:07:00,5998.28,5998.28,5998.28,5998.28,305
2005/3/31,13:08:00,5998.57,5998.57,5998.57,5998.57,268
2005/3/31,13:09:00,5997.75,5997.75,5997.75,5997.75,290
2005/3/31,13:10:00,5996.23,5996.23,5996.23,5996.23,233
2005/3/31,13:11:00,5997.55,5997.55,5997.55,5997.55,203
2005/3/31,13:12:00,5997.38,5997.38,5997.38,5997.38,185
2005/3/31,13:13:00,5996.96,5996.96,5996.96,5996.96,207
2005/3/31,13:14:00,5998.30,5998.30,5998.30,5998.30,210
2005/3/31,13:15:00,5999.53,5999.53,5999.53,5999.53,222
2005/3/31,13:16:00,5999.36,5999.36,5999.36,5999.36,211
2005/3/31,13:17:00,6000.64,6000.64,6000.64,6000.64,242
2005/3/31,13:18:00,5999.61,5999.61,5999.61,5999.61,236
2005/3/31,13:19:00,5999.74,5999.74,5999.74,5999.74,285
2005/3/31,13:20:00,6001.32,6001.32,6001.32,6001.32,320
2005/3/31,13:21:00,5999.94,5999.94,5999.94,5999.94,338
2005/3/31,13:22:00,6000.21,6000.21,6000.21,6000.21,375
2005/3/31,13:23:00,5997.38,5997.38,5997.38,5997.38,382
2005/3/31,13:24:00,5997.21,5997.21,5997.21,5997.21,427
2005/3/31,13:25:00,5999.60,5999.60,5999.60,5999.60,416
2005/3/31,13:26:00,5999.60,5999.60,5999.60,5999.60,0
2005/3/31,13:27:00,5999.60,5999.60,5999.60,5999.60,0
2005/3/31,13:28:00,5999.60,5999.60,5999.60,5999.60,0
2005/3/31,13:29:00,5999.60,5999.60,5999.60,5999.60,0
2005/3/31,13:30:00,6005.88,6005.88,6005.88,6005.88,5063
2005/4/1,09:00:00,6005.88,6005.88,6005.88,6005.88,66
2005/4/1,09:01:00,6010.71,6010.71,6010.71,6010.71,1350
2005/4/1,09:02:00,6012.64,6012.64,6012.64,6012.64,362
2005/4/1,09:03:00,6012.18,6012.18,6012.18,6012.18,538
2005/4/1,09:04:00,6012.05,6012.05,6012.05,6012.05,499
2005/4/1,09:05:00,6012.19,6012.19,6012.19,6012.19,462
2005/4/1,09:06:00,6011.20,6011.20,6011.20,6011.20,591
2005/4/1,09:07:00,6010.86,6010.86,6010.86,6010.86,401
2005/4/1,09:08:00,6009.22,6009.22,6009.22,6009.22,470
2005/4/1,09:09:00,6006.69,6006.69,6006.69,6006.69,383
2005/4/1,09:10:00,6006.58,6006.58,6006.58,6006.58,369
2005/4/1,09:11:00,6003.40,6003.40,6003.40,6003.40,388
2005/4/1,09:12:00,6003.12,6003.12,6003.12,6003.12,358
2005/4/1,09:13:00,6001.16,6001.16,6001.16,6001.16,352
2005/4/1,09:14:00,6001.02,6001.02,6001.02,6001.02,405
2005/4/1,09:15:00,6000.16,6000.16,6000.16,6000.16,412
2005/4/1,09:16:00,5996.94,5996.94,5996.94,5996.94,462
2005/4/1,09:17:00,5998.20,5998.20,5998.20,5998.20,536
2005/4/1,09:18:00,5999.26,5999.26,5999.26,5999.26,550
2005/4/1,09:19:00,5997.68,5997.68,5997.68,5997.68,522
2005/4/1,09:20:00,5999.03,5999.03,5999.03,5999.03,469
2005/4/1,09:21:00,5998.15,5998.15,5998.15,5998.15,479
2005/4/1,09:22:00,5996.30,5996.30,5996.30,5996.30,387
2005/4/1,09:23:00,5996.01,5996.01,5996.01,5996.01,433
2005/4/1,09:24:00,5993.14,5993.14,5993.14,5993.14,359
2005/4/1,09:25:00,5993.32,5993.32,5993.32,5993.32,348
2005/4/1,09:26:00,5991.88,5991.88,5991.88,5991.88,301
2005/4/1,09:27:00,5992.10,5992.10,5992.10,5992.10,309
2005/4/1,09:28:00,5992.16,5992.16,5992.16,5992.16,301
2005/4/1,09:29:00,5988.76,5988.76,5988.76,5988.76,277
2005/4/1,09:30:00,5986.75,5986.75,5986.75,5986.75,293
2005/4/1,09:31:00,5985.26,5985.26,5985.26,5985.26,311
2005/4/1,09:32:00,5983.77,5983.77,5983.77,5983.77,301
2005/4/1,09:33:00,5981.30,5981.30,5981.30,5981.30,336
2005/4/1,09:34:00,5980.73,5980.73,5980.73,5980.73,323
2005/4/1,09:35:00,5978.25,5978.25,5978.25,5978.25,433
2005/4/1,09:36:00,5976.37,5976.37,5976.37,5976.37,372
2005/4/1,09:37:00,5976.09,5976.09,5976.09,5976.09,387
2005/4/1,09:38:00,5974.95,5974.95,5974.95,5974.95,406
2005/4/1,09:39:00,5975.90,5975.90,5975.90,5975.90,439
2005/4/1,09:40:00,5976.86,5976.86,5976.86,5976.86,486
2005/4/1,09:41:00,5979.27,5979.27,5979.27,5979.27,410
2005/4/1,09:42:00,5981.72,5981.72,5981.72,5981.72,376
2005/4/1,09:43:00,5985.36,5985.36,5985.36,5985.36,345
2005/4/1,09:44:00,5991.41,5991.41,5991.41,5991.41,422
2005/4/1,09:45:00,5991.31,5991.31,5991.31,5991.31,319
2005/4/1,09:46:00,5992.71,5992.71,5992.71,5992.71,319
2005/4/1,09:47:00,5993.98,5993.98,5993.98,5993.98,259
2005/4/1,09:48:00,5994.73,5994.73,5994.73,5994.73,270
2005/4/1,09:49:00,5995.31,5995.31,5995.31,5995.31,311
2005/4/1,09:50:00,5995.80,5995.80,5995.80,5995.80,301
2005/4/1,09:51:00,5996.74,5996.74,5996.74,5996.74,303
2005/4/1,09:52:00,5995.37,5995.37,5995.37,5995.37,223
2005/4/1,09:53:00,5996.00,5996.00,5996.00,5996.00,172
2005/4/1,09:54:00,5996.12,5996.12,5996.12,5996.12,211
2005/4/1,09:55:00,5995.45,5995.45,5995.45,5995.45,187
2005/4/1,09:56:00,5994.08,5994.08,5994.08,5994.08,178
2005/4/1,09:57:00,5993.65,5993.65,5993.65,5993.65,187
2005/4/1,09:58:00,5994.98,5994.98,5994.98,5994.98,224
2005/4/1,09:59:00,5992.96,5992.96,5992.96,5992.96,176
2005/4/1,10:00:00,5993.70,5993.70,5993.70,5993.70,188
2005/4/1,10:01:00,5992.62,5992.62,5992.62,5992.62,220
2005/4/1,10:02:00,5991.71,5991.71,5991.71,5991.71,167
2005/4/1,10:03:00,5991.87,5991.87,5991.87,5991.87,166
2005/4/1,10:04:00,5990.56,5990.56,5990.56,5990.56,189
2005/4/1,10:05:00,5989.44,5989.44,5989.44,5989.44,166
2005/4/1,10:06:00,5988.58,5988.58,5988.58,5988.58,159
2005/4/1,10:07:00,5989.17,5989.17,5989.17,5989.17,196
2005/4/1,10:08:00,5987.33,5987.33,5987.33,5987.33,207
2005/4/1,10:09:00,5986.72,5986.72,5986.72,5986.72,191
2005/4/1,10:10:00,5986.17,5986.17,5986.17,5986.17,184
2005/4/1,10:11:00,5985.16,5985.16,5985.16,5985.16,221
2005/4/1,10:12:00,5984.21,5984.21,5984.21,5984.21,198
2005/4/1,10:13:00,5983.74,5983.74,5983.74,5983.74,207
2005/4/1,10:14:00,5984.33,5984.33,5984.33,5984.33,209
2005/4/1,10:15:00,5982.83,5982.83,5982.83,5982.83,188
2005/4/1,10:16:00,5982.71,5982.71,5982.71,5982.71,190
2005/4/1,10:17:00,5982.94,5982.94,5982.94,5982.94,198
2005/4/1,10:18:00,5981.94,5981.94,5981.94,5981.94,138
2005/4/1,10:19:00,5982.15,5982.15,5982.15,5982.15,157
2005/4/1,10:20:00,5981.12,5981.12,5981.12,5981.12,163
2005/4/1,10:21:00,5982.78,5982.78,5982.78,5982.78,177
2005/4/1,10:22:00,5982.09,5982.09,5982.09,5982.09,150
2005/4/1,10:23:00,5982.20,5982.20,5982.20,5982.20,150
2005/4/1,10:24:00,5981.75,5981.75,5981.75,5981.75,145
2005/4/1,10:25:00,5981.71,5981.71,5981.71,5981.71,122
2005/4/1,10:26:00,5982.00,5982.00,5982.00,5982.00,116
2005/4/1,10:27:00,5983.99,5983.99,5983.99,5983.99,122
2005/4/1,10:28:00,5983.43,5983.43,5983.43,5983.43,115
2005/4/1,10:29:00,5983.84,5983.84,5983.84,5983.84,105
2005/4/1,10:30:00,5984.46,5984.46,5984.46,5984.46,122
2005/4/1,10:31:00,5982.63,5982.63,5982.63,5982.63,119
2005/4/1,10:32:00,5982.98,5982.98,5982.98,5982.98,84
2005/4/1,10:33:00,5982.71,5982.71,5982.71,5982.71,103
2005/4/1,10:34:00,5984.61,5984.61,5984.61,5984.61,119
2005/4/1,10:35:00,5983.61,5983.61,5983.61,5983.61,107
2005/4/1,10:36:00,5983.22,5983.22,5983.22,5983.22,148
2005/4/1,10:37:00,5983.30,5983.30,5983.30,5983.30,132
2005/4/1,10:38:00,5983.32,5983.32,5983.32,5983.32,116
2005/4/1,10:39:00,5984.57,5984.57,5984.57,5984.57,121
2005/4/1,10:40:00,5983.77,5983.77,5983.77,5983.77,118
2005/4/1,10:41:00,5981.95,5981.95,5981.95,5981.95,134
2005/4/1,10:42:00,5982.05,5982.05,5982.05,5982.05,141
2005/4/1,10:43:00,5981.85,5981.85,5981.85,5981.85,160
2005/4/1,10:44:00,5979.38,5979.38,5979.38,5979.38,233
2005/4/1,10:45:00,5979.22,5979.22,5979.22,5979.22,240
2005/4/1,10:46:00,5977.18,5977.18,5977.18,5977.18,247
2005/4/1,10:47:00,5975.55,5975.55,5975.55,5975.55,297
2005/4/1,10:48:00,5973.34,5973.34,5973.34,5973.34,283
2005/4/1,10:49:00,5973.84,5973.84,5973.84,5973.84,280
2005/4/1,10:50:00,5973.70,5973.70,5973.70,5973.70,298
2005/4/1,10:51:00,5970.18,5970.18,5970.18,5970.18,288
2005/4/1,10:52:00,5968.12,5968.12,5968.12,5968.12,272
2005/4/1,10:53:00,5967.05,5967.05,5967.05,5967.05,339
2005/4/1,10:54:00,5966.49,5966.49,5966.49,5966.49,298
2005/4/1,10:55:00,5964.49,5964.49,5964.49,5964.49,251
2005/4/1,10:56:00,5964.10,5964.10,5964.10,5964.10,302
2005/4/1,10:57:00,5962.57,5962.57,5962.57,5962.57,266
2005/4/1,10:58:00,5963.14,5963.14,5963.14,5963.14,257
2005/4/1,10:59:00,5961.97,5961.97,5961.97,5961.97,247
2005/4/1,11:00:00,5960.24,5960.24,5960.24,5960.24,220
2005/4/1,11:01:00,5960.71,5960.71,5960.71,5960.71,248
2005/4/1,11:02:00,5959.28,5959.28,5959.28,5959.28,264
2005/4/1,11:03:00,5961.26,5961.26,5961.26,5961.26,166
2005/4/1,11:04:00,5961.79,5961.79,5961.79,5961.79,175
2005/4/1,11:05:00,5962.76,5962.76,5962.76,5962.76,154
2005/4/1,11:06:00,5963.46,5963.46,5963.46,5963.46,142
2005/4/1,11:07:00,5963.48,5963.48,5963.48,5963.48,154
2005/4/1,11:08:00,5964.98,5964.98,5964.98,5964.98,146
2005/4/1,11:09:00,5966.25,5966.25,5966.25,5966.25,165
2005/4/1,11:10:00,5965.57,5965.57,5965.57,5965.57,130
2005/4/1,11:11:00,5965.08,5965.08,5965.08,5965.08,154
2005/4/1,11:12:00,5968.03,5968.03,5968.03,5968.03,148
2005/4/1,11:13:00,5968.78,5968.78,5968.78,5968.78,221
2005/4/1,11:14:00,5969.78,5969.78,5969.78,5969.78,137
2005/4/1,11:15:00,5970.27,5970.27,5970.27,5970.27,165
2005/4/1,11:16:00,5970.95,5970.95,5970.95,5970.95,223
2005/4/1,11:17:00,5970.79,5970.79,5970.79,5970.79,145
2005/4/1,11:18:00,5970.64,5970.64,5970.64,5970.64,137
2005/4/1,11:19:00,5971.65,5971.65,5971.65,5971.65,121
2005/4/1,11:20:00,5972.70,5972.70,5972.70,5972.70,81
2005/4/1,11:21:00,5971.17,5971.17,5971.17,5971.17,123
2005/4/1,11:22:00,5972.85,5972.85,5972.85,5972.85,109
2005/4/1,11:23:00,5971.97,5971.97,5971.97,5971.97,91
2005/4/1,11:24:00,5971.69,5971.69,5971.69,5971.69,95
2005/4/1,11:25:00,5972.09,5972.09,5972.09,5972.09,105
2005/4/1,11:26:00,5970.13,5970.13,5970.13,5970.13,128
2005/4/1,11:27:00,5970.66,5970.66,5970.66,5970.66,97
2005/4/1,11:28:00,5972.17,5972.17,5972.17,5972.17,94
2005/4/1,11:29:00,5971.69,5971.69,5971.69,5971.69,99
2005/4/1,11:30:00,5971.77,5971.77,5971.77,5971.77,113
2005/4/1,11:31:00,5971.30,5971.30,5971.30,5971.30,171
2005/4/1,11:32:00,5971.24,5971.24,5971.24,5971.24,114
2005/4/1,11:33:00,5971.61,5971.61,5971.61,5971.61,106
2005/4/1,11:34:00,5973.20,5973.20,5973.20,5973.20,115
2005/4/1,11:35:00,5973.50,5973.50,5973.50,5973.50,117
2005/4/1,11:36:00,5972.09,5972.09,5972.09,5972.09,147
2005/4/1,11:37:00,5972.96,5972.96,5972.96,5972.96,132
2005/4/1,11:38:00,5975.06,5975.06,5975.06,5975.06,131
2005/4/1,11:39:00,5973.48,5973.48,5973.48,5973.48,195
2005/4/1,11:40:00,5975.50,5975.50,5975.50,5975.50,210
2005/4/1,11:41:00,5976.60,5976.60,5976.60,5976.60,197
2005/4/1,11:42:00,5978.52,5978.52,5978.52,5978.52,221
2005/4/1,11:43:00,5980.15,5980.15,5980.15,5980.15,238
2005/4/1,11:44:00,5980.93,5980.93,5980.93,5980.93,257
2005/4/1,11:45:00,5981.07,5981.07,5981.07,5981.07,274
2005/4/1,11:46:00,5983.14,5983.14,5983.14,5983.14,269
2005/4/1,11:47:00,5985.57,5985.57,5985.57,5985.57,255
2005/4/1,11:48:00,5986.34,5986.34,5986.34,5986.34,293
2005/4/1,11:49:00,5984.81,5984.81,5984.81,5984.81,261
2005/4/1,11:50:00,5987.08,5987.08,5987.08,5987.08,275
2005/4/1,11:51:00,5986.11,5986.11,5986.11,5986.11,257
2005/4/1,11:52:00,5986.22,5986.22,5986.22,5986.22,200
2005/4/1,11:53:00,5985.24,5985.24,5985.24,5985.24,159
2005/4/1,11:54:00,5982.98,5982.98,5982.98,5982.98,169
2005/4/1,11:55:00,5981.81,5981.81,5981.81,5981.81,177
2005/4/1,11:56:00,5982.18,5982.18,5982.18,5982.18,132
2005/4/1,11:57:00,5983.02,5983.02,5983.02,5983.02,165
2005/4/1,11:58:00,5981.78,5981.78,5981.78,5981.78,157
2005/4/1,11:59:00,5982.70,5982.70,5982.70,5982.70,122
2005/4/1,12:00:00,5983.88,5983.88,5983.88,5983.88,109
2005/4/1,12:01:00,5981.92,5981.92,5981.92,5981.92,126
2005/4/1,12:02:00,5981.38,5981.38,5981.38,5981.38,104
2005/4/1,12:03:00,5981.25,5981.25,5981.25,5981.25,153
2005/4/1,12:04:00,5979.52,5979.52,5979.52,5979.52,110
2005/4/1,12:05:00,5979.53,5979.53,5979.53,5979.53,129
2005/4/1,12:06:00,5980.56,5980.56,5980.56,5980.56,124
2005/4/1,12:07:00,5979.16,5979.16,5979.16,5979.16,148
2005/4/1,12:08:00,5978.83,5978.83,5978.83,5978.83,90
2005/4/1,12:09:00,5978.87,5978.87,5978.87,5978.87,111
2005/4/1,12:10:00,5978.03,5978.03,5978.03,5978.03,99
2005/4/1,12:11:00,5978.51,5978.51,5978.51,5978.51,234
2005/4/1,12:12:00,5978.93,5978.93,5978.93,5978.93,103
2005/4/1,12:13:00,5979.98,5979.98,5979.98,5979.98,126
2005/4/1,12:14:00,5979.52,5979.52,5979.52,5979.52,133
2005/4/1,12:15:00,5978.86,5978.86,5978.86,5978.86,124
2005/4/1,12:16:00,5978.79,5978.79,5978.79,5978.79,235
2005/4/1,12:17:00,5979.85,5979.85,5979.85,5979.85,226
2005/4/1,12:18:00,5979.71,5979.71,5979.71,5979.71,184
2005/4/1,12:19:00,5980.18,5980.18,5980.18,5980.18,223
2005/4/1,12:20:00,5980.21,5980.21,5980.21,5980.21,292
2005/4/1,12:21:00,5980.14,5980.14,5980.14,5980.14,217
2005/4/1,12:22:00,5980.87,5980.87,5980.87,5980.87,377
2005/4/1,12:23:00,5981.68,5981.68,5981.68,5981.68,212
2005/4/1,12:24:00,5983.57,5983.57,5983.57,5983.57,205
2005/4/1,12:25:00,5983.77,5983.77,5983.77,5983.77,238
2005/4/1,12:26:00,5985.23,5985.23,5985.23,5985.23,331
2005/4/1,12:27:00,5985.88,5985.88,5985.88,5985.88,176
2005/4/1,12:28:00,5988.07,5988.07,5988.07,5988.07,219
2005/4/1,12:29:00,5988.26,5988.26,5988.26,5988.26,177
2005/4/1,12:30:00,5988.48,5988.48,5988.48,5988.48,230
2005/4/1,12:31:00,5987.43,5987.43,5987.43,5987.43,236
2005/4/1,12:32:00,5988.83,5988.83,5988.83,5988.83,200
2005/4/1,12:33:00,5987.50,5987.50,5987.50,5987.50,157
2005/4/1,12:34:00,5986.66,5986.66,5986.66,5986.66,221
2005/4/1,12:35:00,5987.20,5987.20,5987.20,5987.20,208
2005/4/1,12:36:00,5985.89,5985.89,5985.89,5985.89,216
2005/4/1,12:37:00,5985.24,5985.24,5985.24,5985.24,190
2005/4/1,12:38:00,5986.79,5986.79,5986.79,5986.79,197
2005/4/1,12:39:00,5986.22,5986.22,5986.22,5986.22,175
2005/4/1,12:40:00,5985.40,5985.40,5985.40,5985.40,167
2005/4/1,12:41:00,5986.01,5986.01,5986.01,5986.01,212
2005/4/1,12:42:00,5985.98,5985.98,5985.98,5985.98,203
2005/4/1,12:43:00,5986.46,5986.46,5986.46,5986.46,165
2005/4/1,12:44:00,5987.14,5987.14,5987.14,5987.14,160
2005/4/1,12:45:00,5987.38,5987.38,5987.38,5987.38,172
2005/4/1,12:46:00,5987.51,5987.51,5987.51,5987.51,204
2005/4/1,12:47:00,5987.83,5987.83,5987.83,5987.83,182
2005/4/1,12:48:00,5989.13,5989.13,5989.13,5989.13,301
2005/4/1,12:49:00,5990.31,5990.31,5990.31,5990.31,344
2005/4/1,12:50:00,5991.68,5991.68,5991.68,5991.68,369
2005/4/1,12:51:00,5992.42,5992.42,5992.42,5992.42,500
2005/4/1,12:52:00,5995.81,5995.81,5995.81,5995.81,463
2005/4/1,12:53:00,5999.13,5999.13,5999.13,5999.13,445
2005/4/1,12:54:00,6000.63,6000.63,6000.63,6000.63,502
2005/4/1,12:55:00,6001.05,6001.05,6001.05,6001.05,535
2005/4/1,12:56:00,6001.98,6001.98,6001.98,6001.98,439
2005/4/1,12:57:00,6002.22,6002.22,6002.22,6002.22,383
2005/4/1,12:58:00,6002.63,6002.63,6002.63,6002.63,373
2005/4/1,12:59:00,6001.15,6001.15,6001.15,6001.15,333
2005/4/1,13:00:00,5999.96,5999.96,5999.96,5999.96,256
2005/4/1,13:01:00,6000.83,6000.83,6000.83,6000.83,334
2005/4/1,13:02:00,5999.31,5999.31,5999.31,5999.31,261
2005/4/1,13:03:00,6000.69,6000.69,6000.69,6000.69,253
2005/4/1,13:04:00,6000.22,6000.22,6000.22,6000.22,243
2005/4/1,13:05:00,6002.99,6002.99,6002.99,6002.99,284
2005/4/1,13:06:00,6003.87,6003.87,6003.87,6003.87,343
2005/4/1,13:07:00,6004.60,6004.60,6004.60,6004.60,317
2005/4/1,13:08:00,6006.11,6006.11,6006.11,6006.11,510
2005/4/1,13:09:00,6007.28,6007.28,6007.28,6007.28,454
2005/4/1,13:10:00,6011.14,6011.14,6011.14,6011.14,434
2005/4/1,13:11:00,6010.70,6010.70,6010.70,6010.70,494
2005/4/1,13:12:00,6013.19,6013.19,6013.19,6013.19,390
2005/4/1,13:13:00,6013.48,6013.48,6013.48,6013.48,417
2005/4/1,13:14:00,6013.26,6013.26,6013.26,6013.26,356
2005/4/1,13:15:00,6014.25,6014.25,6014.25,6014.25,361
2005/4/1,13:16:00,6015.06,6015.06,6015.06,6015.06,394
2005/4/1,13:17:00,6017.19,6017.19,6017.19,6017.19,367
2005/4/1,13:18:00,6017.31,6017.31,6017.31,6017.31,388
2005/4/1,13:19:00,6019.75,6019.75,6019.75,6019.75,448
2005/4/1,13:20:00,6019.62,6019.62,6019.62,6019.62,659
2005/4/1,13:21:00,6020.42,6020.42,6020.42,6020.42,759
2005/4/1,13:22:00,6023.65,6023.65,6023.65,6023.65,695
2005/4/1,13:23:00,6027.79,6027.79,6027.79,6027.79,1090
2005/4/1,13:24:00,6026.47,6026.47,6026.47,6026.47,975
2005/4/1,13:25:00,6028.99,6028.99,6028.99,6028.99,766
2005/4/1,13:26:00,6028.99,6028.99,6028.99,6028.99,0
2005/4/1,13:27:00,6028.99,6028.99,6028.99,6028.99,0
2005/4/1,13:28:00,6028.99,6028.99,6028.99,6028.99,0
2005/4/1,13:29:00,6028.99,6028.99,6028.99,6028.99,0
2005/4/1,13:30:00,6028.75,6028.75,6028.75,6028.75,4653
2005/4/4,09:00:00,6028.75,6028.75,6028.75,6028.75,80
2005/4/4,09:01:00,6013.70,6013.70,6013.70,6013.70,1493
2005/4/4,09:02:00,6014.48,6014.48,6014.48,6014.48,486
2005/4/4,09:03:00,6016.62,6016.62,6016.62,6016.62,477
2005/4/4,09:04:00,6022.29,6022.29,6022.29,6022.29,583
2005/4/4,09:05:00,6024.21,6024.21,6024.21,6024.21,697
2005/4/4,09:06:00,6024.39,6024.39,6024.39,6024.39,658
2005/4/4,09:07:00,6026.79,6026.79,6026.79,6026.79,703
2005/4/4,09:08:00,6027.82,6027.82,6027.82,6027.82,482
2005/4/4,09:09:00,6028.15,6028.15,6028.15,6028.15,497
2005/4/4,09:10:00,6026.34,6026.34,6026.34,6026.34,507
2005/4/4,09:11:00,6023.99,6023.99,6023.99,6023.99,460
2005/4/4,09:12:00,6022.13,6022.13,6022.13,6022.13,446
2005/4/4,09:13:00,6019.61,6019.61,6019.61,6019.61,475
2005/4/4,09:14:00,6015.66,6015.66,6015.66,6015.66,406
2005/4/4,09:15:00,6013.73,6013.73,6013.73,6013.73,429
2005/4/4,09:16:00,6012.00,6012.00,6012.00,6012.00,424
2005/4/4,09:17:00,6010.22,6010.22,6010.22,6010.22,385
2005/4/4,09:18:00,6010.46,6010.46,6010.46,6010.46,379
2005/4/4,09:19:00,6007.95,6007.95,6007.95,6007.95,449
2005/4/4,09:20:00,6009.17,6009.17,6009.17,6009.17,407
2005/4/4,09:21:00,6009.45,6009.45,6009.45,6009.45,418
2005/4/4,09:22:00,6009.72,6009.72,6009.72,6009.72,483
2005/4/4,09:23:00,6013.36,6013.36,6013.36,6013.36,357
2005/4/4,09:24:00,6014.51,6014.51,6014.51,6014.51,414
2005/4/4,09:25:00,6016.30,6016.30,6016.30,6016.30,414
2005/4/4,09:26:00,6018.27,6018.27,6018.27,6018.27,409
2005/4/4,09:27:00,6019.72,6019.72,6019.72,6019.72,405
2005/4/4,09:28:00,6018.76,6018.76,6018.76,6018.76,440
2005/4/4,09:29:00,6019.69,6019.69,6019.69,6019.69,338
2005/4/4,09:30:00,6020.37,6020.37,6020.37,6020.37,312
2005/4/4,09:31:00,6018.44,6018.44,6018.44,6018.44,362
2005/4/4,09:32:00,6019.94,6019.94,6019.94,6019.94,288
2005/4/4,09:33:00,6019.66,6019.66,6019.66,6019.66,257
2005/4/4,09:34:00,6019.00,6019.00,6019.00,6019.00,284
2005/4/4,09:35:00,6018.81,6018.81,6018.81,6018.81,273
2005/4/4,09:36:00,6017.34,6017.34,6017.34,6017.34,329
2005/4/4,09:37:00,6017.09,6017.09,6017.09,6017.09,286
2005/4/4,09:38:00,6015.89,6015.89,6015.89,6015.89,309
2005/4/4,09:39:00,6015.84,6015.84,6015.84,6015.84,295
2005/4/4,09:40:00,6014.02,6014.02,6014.02,6014.02,279
2005/4/4,09:41:00,6013.19,6013.19,6013.19,6013.19,285
2005/4/4,09:42:00,6011.47,6011.47,6011.47,6011.47,278
2005/4/4,09:43:00,6010.17,6010.17,6010.17,6010.17,287
2005/4/4,09:44:00,6010.20,6010.20,6010.20,6010.20,269
2005/4/4,09:45:00,6009.19,6009.19,6009.19,6009.19,290
2005/4/4,09:46:00,6008.63,6008.63,6008.63,6008.63,277
2005/4/4,09:47:00,6006.55,6006.55,6006.55,6006.55,292
2005/4/4,09:48:00,6006.30,6006.30,6006.30,6006.30,243
2005/4/4,09:49:00,6009.07,6009.07,6009.07,6009.07,263
2005/4/4,09:50:00,6008.33,6008.33,6008.33,6008.33,325
2005/4/4,09:51:00,6009.54,6009.54,6009.54,6009.54,240
2005/4/4,09:52:00,6009.04,6009.04,6009.04,6009.04,256
2005/4/4,09:53:00,6009.19,6009.19,6009.19,6009.19,294
2005/4/4,09:54:00,6010.68,6010.68,6010.68,6010.68,258
2005/4/4,09:55:00,6012.64,6012.64,6012.64,6012.64,273
2005/4/4,09:56:00,6013.14,6013.14,6013.14,6013.14,401
2005/4/4,09:57:00,6014.35,6014.35,6014.35,6014.35,256
2005/4/4,09:58:00,6017.06,6017.06,6017.06,6017.06,327
2005/4/4,09:59:00,6018.69,6018.69,6018.69,6018.69,273
2005/4/4,10:00:00,6020.74,6020.74,6020.74,6020.74,396
2005/4/4,10:01:00,6022.22,6022.22,6022.22,6022.22,401
2005/4/4,10:02:00,6024.48,6024.48,6024.48,6024.48,350
2005/4/4,10:03:00,6027.22,6027.22,6027.22,6027.22,362
2005/4/4,10:04:00,6026.82,6026.82,6026.82,6026.82,382
2005/4/4,10:05:00,6028.41,6028.41,6028.41,6028.41,320
2005/4/4,10:06:00,6028.85,6028.85,6028.85,6028.85,314
2005/4/4,10:07:00,6028.69,6028.69,6028.69,6028.69,219
2005/4/4,10:08:00,6029.33,6029.33,6029.33,6029.33,239
2005/4/4,10:09:00,6028.85,6028.85,6028.85,6028.85,196
2005/4/4,10:10:00,6028.12,6028.12,6028.12,6028.12,185
2005/4/4,10:11:00,6026.58,6026.58,6026.58,6026.58,267
2005/4/4,10:12:00,6027.64,6027.64,6027.64,6027.64,234
2005/4/4,10:13:00,6027.85,6027.85,6027.85,6027.85,201
2005/4/4,10:14:00,6026.08,6026.08,6026.08,6026.08,189
2005/4/4,10:15:00,6025.78,6025.78,6025.78,6025.78,199
2005/4/4,10:16:00,6026.02,6026.02,6026.02,6026.02,178
2005/4/4,10:17:00,6024.95,6024.95,6024.95,6024.95,217
2005/4/4,10:18:00,6026.12,6026.12,6026.12,6026.12,208
2005/4/4,10:19:00,6026.10,6026.10,6026.10,6026.10,186
2005/4/4,10:20:00,6026.00,6026.00,6026.00,6026.00,221
2005/4/4,10:21:00,6026.10,6026.10,6026.10,6026.10,214
2005/4/4,10:22:00,6025.20,6025.20,6025.20,6025.20,199
2005/4/4,10:23:00,6025.60,6025.60,6025.60,6025.60,180
2005/4/4,10:24:00,6025.52,6025.52,6025.52,6025.52,204
2005/4/4,10:25:00,6025.31,6025.31,6025.31,6025.31,195
2005/4/4,10:26:00,6024.84,6024.84,6024.84,6024.84,159
2005/4/4,10:27:00,6025.87,6025.87,6025.87,6025.87,189
2005/4/4,10:28:00,6026.85,6026.85,6026.85,6026.85,202
2005/4/4,10:29:00,6026.29,6026.29,6026.29,6026.29,192
2005/4/4,10:30:00,6028.59,6028.59,6028.59,6028.59,213
2005/4/4,10:31:00,6026.97,6026.97,6026.97,6026.97,208
2005/4/4,10:32:00,6029.82,6029.82,6029.82,6029.82,216
2005/4/4,10:33:00,6032.13,6032.13,6032.13,6032.13,252
2005/4/4,10:34:00,6033.30,6033.30,6033.30,6033.30,298
2005/4/4,10:35:00,6035.30,6035.30,6035.30,6035.30,297
2005/4/4,10:36:00,6036.49,6036.49,6036.49,6036.49,393
2005/4/4,10:37:00,6039.86,6039.86,6039.86,6039.86,492
2005/4/4,10:38:00,6041.34,6041.34,6041.34,6041.34,401
2005/4/4,10:39:00,6043.67,6043.67,6043.67,6043.67,474
2005/4/4,10:40:00,6046.09,6046.09,6046.09,6046.09,550
2005/4/4,10:41:00,6045.97,6045.97,6045.97,6045.97,426
2005/4/4,10:42:00,6046.97,6046.97,6046.97,6046.97,475
2005/4/4,10:43:00,6045.37,6045.37,6045.37,6045.37,418
2005/4/4,10:44:00,6043.18,6043.18,6043.18,6043.18,400
2005/4/4,10:45:00,6043.41,6043.41,6043.41,6043.41,304
2005/4/4,10:46:00,6042.21,6042.21,6042.21,6042.21,234
2005/4/4,10:47:00,6041.07,6041.07,6041.07,6041.07,241
2005/4/4,10:48:00,6040.09,6040.09,6040.09,6040.09,200
2005/4/4,10:49:00,6039.34,6039.34,6039.34,6039.34,166
2005/4/4,10:50:00,6038.99,6038.99,6038.99,6038.99,248
2005/4/4,10:51:00,6040.04,6040.04,6040.04,6040.04,197
2005/4/4,10:52:00,6037.02,6037.02,6037.02,6037.02,194
2005/4/4,10:53:00,6037.48,6037.48,6037.48,6037.48,187
2005/4/4,10:54:00,6038.81,6038.81,6038.81,6038.81,209
2005/4/4,10:55:00,6038.16,6038.16,6038.16,6038.16,181
2005/4/4,10:56:00,6037.54,6037.54,6037.54,6037.54,198
2005/4/4,10:57:00,6038.54,6038.54,6038.54,6038.54,160
2005/4/4,10:58:00,6038.53,6038.53,6038.53,6038.53,195
2005/4/4,10:59:00,6039.63,6039.63,6039.63,6039.63,130
2005/4/4,11:00:00,6039.82,6039.82,6039.82,6039.82,205
2005/4/4,11:01:00,6038.51,6038.51,6038.51,6038.51,192
2005/4/4,11:02:00,6038.86,6038.86,6038.86,6038.86,179
2005/4/4,11:03:00,6038.22,6038.22,6038.22,6038.22,183
2005/4/4,11:04:00,6038.18,6038.18,6038.18,6038.18,177
2005/4/4,11:05:00,6038.06,6038.06,6038.06,6038.06,157
2005/4/4,11:06:00,6037.87,6037.87,6037.87,6037.87,160
2005/4/4,11:07:00,6038.02,6038.02,6038.02,6038.02,189
2005/4/4,11:08:00,6036.85,6036.85,6036.85,6036.85,153
2005/4/4,11:09:00,6035.88,6035.88,6035.88,6035.88,164
2005/4/4,11:10:00,6036.40,6036.40,6036.40,6036.40,135
2005/4/4,11:11:00,6035.12,6035.12,6035.12,6035.12,141
2005/4/4,11:12:00,6034.60,6034.60,6034.60,6034.60,127
2005/4/4,11:13:00,6034.46,6034.46,6034.46,6034.46,119
2005/4/4,11:14:00,6034.78,6034.78,6034.78,6034.78,159
2005/4/4,11:15:00,6034.47,6034.47,6034.47,6034.47,121
2005/4/4,11:16:00,6033.56,6033.56,6033.56,6033.56,158
2005/4/4,11:17:00,6035.51,6035.51,6035.51,6035.51,171
2005/4/4,11:18:00,6035.23,6035.23,6035.23,6035.23,136
2005/4/4,11:19:00,6036.24,6036.24,6036.24,6036.24,125
2005/4/4,11:20:00,6038.29,6038.29,6038.29,6038.29,304
2005/4/4,11:21:00,6038.51,6038.51,6038.51,6038.51,195
2005/4/4,11:22:00,6039.78,6039.78,6039.78,6039.78,243
2005/4/4,11:23:00,6039.45,6039.45,6039.45,6039.45,256
2005/4/4,11:24:00,6038.68,6038.68,6038.68,6038.68,233
2005/4/4,11:25:00,6039.12,6039.12,6039.12,6039.12,202
2005/4/4,11:26:00,6038.16,6038.16,6038.16,6038.16,209
2005/4/4,11:27:00,6038.35,6038.35,6038.35,6038.35,147
2005/4/4,11:28:00,6037.86,6037.86,6037.86,6037.86,168
2005/4/4,11:29:00,6039.64,6039.64,6039.64,6039.64,153
2005/4/4,11:30:00,6038.74,6038.74,6038.74,6038.74,163
2005/4/4,11:31:00,6038.06,6038.06,6038.06,6038.06,158
2005/4/4,11:32:00,6038.38,6038.38,6038.38,6038.38,181
2005/4/4,11:33:00,6038.29,6038.29,6038.29,6038.29,197
2005/4/4,11:34:00,6040.09,6040.09,6040.09,6040.09,183
2005/4/4,11:35:00,6041.17,6041.17,6041.17,6041.17,165
2005/4/4,11:36:00,6040.64,6040.64,6040.64,6040.64,199
2005/4/4,11:37:00,6042.50,6042.50,6042.50,6042.50,171
2005/4/4,11:38:00,6042.12,6042.12,6042.12,6042.12,246
2005/4/4,11:39:00,6043.72,6043.72,6043.72,6043.72,228
2005/4/4,11:40:00,6044.36,6044.36,6044.36,6044.36,346
2005/4/4,11:41:00,6045.16,6045.16,6045.16,6045.16,548
2005/4/4,11:42:00,6046.37,6046.37,6046.37,6046.37,463
2005/4/4,11:43:00,6046.73,6046.73,6046.73,6046.73,403
2005/4/4,11:44:00,6046.77,6046.77,6046.77,6046.77,409
2005/4/4,11:45:00,6048.37,6048.37,6048.37,6048.37,399
2005/4/4,11:46:00,6045.98,6045.98,6045.98,6045.98,341
2005/4/4,11:47:00,6046.64,6046.64,6046.64,6046.64,282
2005/4/4,11:48:00,6044.91,6044.91,6044.91,6044.91,218
2005/4/4,11:49:00,6044.42,6044.42,6044.42,6044.42,241
2005/4/4,11:50:00,6044.43,6044.43,6044.43,6044.43,240
2005/4/4,11:51:00,6044.60,6044.60,6044.60,6044.60,216
2005/4/4,11:52:00,6043.31,6043.31,6043.31,6043.31,182
2005/4/4,11:53:00,6043.09,6043.09,6043.09,6043.09,265
2005/4/4,11:54:00,6043.44,6043.44,6043.44,6043.44,252
2005/4/4,11:55:00,6044.19,6044.19,6044.19,6044.19,373
2005/4/4,11:56:00,6045.33,6045.33,6045.33,6045.33,429
2005/4/4,11:57:00,6046.57,6046.57,6046.57,6046.57,487
2005/4/4,11:58:00,6048.36,6048.36,6048.36,6048.36,519
2005/4/4,11:59:00,6047.73,6047.73,6047.73,6047.73,523
2005/4/4,12:00:00,6048.33,6048.33,6048.33,6048.33,296
2005/4/4,12:01:00,6047.77,6047.77,6047.77,6047.77,273
2005/4/4,12:02:00,6046.59,6046.59,6046.59,6046.59,191
2005/4/4,12:03:00,6047.32,6047.32,6047.32,6047.32,293
2005/4/4,12:04:00,6045.78,6045.78,6045.78,6045.78,271
2005/4/4,12:05:00,6045.67,6045.67,6045.67,6045.67,257
2005/4/4,12:06:00,6043.96,6043.96,6043.96,6043.96,195
2005/4/4,12:07:00,6044.95,6044.95,6044.95,6044.95,208
2005/4/4,12:08:00,6044.87,6044.87,6044.87,6044.87,170
2005/4/4,12:09:00,6043.53,6043.53,6043.53,6043.53,191
2005/4/4,12:10:00,6043.25,6043.25,6043.25,6043.25,153
2005/4/4,12:11:00,6043.36,6043.36,6043.36,6043.36,163
2005/4/4,12:12:00,6042.46,6042.46,6042.46,6042.46,190
2005/4/4,12:13:00,6042.04,6042.04,6042.04,6042.04,186
2005/4/4,12:14:00,6041.96,6041.96,6041.96,6041.96,184
2005/4/4,12:15:00,6039.99,6039.99,6039.99,6039.99,258
2005/4/4,12:16:00,6037.85,6037.85,6037.85,6037.85,265
2005/4/4,12:17:00,6037.54,6037.54,6037.54,6037.54,226
2005/4/4,12:18:00,6036.21,6036.21,6036.21,6036.21,199
2005/4/4,12:19:00,6034.96,6034.96,6034.96,6034.96,249
2005/4/4,12:20:00,6032.93,6032.93,6032.93,6032.93,156
2005/4/4,12:21:00,6033.21,6033.21,6033.21,6033.21,293
2005/4/4,12:22:00,6031.09,6031.09,6031.09,6031.09,210
2005/4/4,12:23:00,6030.99,6030.99,6030.99,6030.99,296
2005/4/4,12:24:00,6030.07,6030.07,6030.07,6030.07,356
2005/4/4,12:25:00,6028.24,6028.24,6028.24,6028.24,326
2005/4/4,12:26:00,6026.92,6026.92,6026.92,6026.92,308
2005/4/4,12:27:00,6028.20,6028.20,6028.20,6028.20,276
2005/4/4,12:28:00,6027.32,6027.32,6027.32,6027.32,214
2005/4/4,12:29:00,6028.14,6028.14,6028.14,6028.14,193
2005/4/4,12:30:00,6029.22,6029.22,6029.22,6029.22,145
2005/4/4,12:31:00,6027.50,6027.50,6027.50,6027.50,205
2005/4/4,12:32:00,6029.28,6029.28,6029.28,6029.28,163
2005/4/4,12:33:00,6027.29,6027.29,6027.29,6027.29,206
2005/4/4,12:34:00,6027.26,6027.26,6027.26,6027.26,187
2005/4/4,12:35:00,6027.71,6027.71,6027.71,6027.71,253
2005/4/4,12:36:00,6026.31,6026.31,6026.31,6026.31,152
2005/4/4,12:37:00,6028.54,6028.54,6028.54,6028.54,177
2005/4/4,12:38:00,6027.13,6027.13,6027.13,6027.13,152
2005/4/4,12:39:00,6027.54,6027.54,6027.54,6027.54,126
2005/4/4,12:40:00,6027.50,6027.50,6027.50,6027.50,163
2005/4/4,12:41:00,6027.55,6027.55,6027.55,6027.55,164
2005/4/4,12:42:00,6027.60,6027.60,6027.60,6027.60,153
2005/4/4,12:43:00,6026.11,6026.11,6026.11,6026.11,170
2005/4/4,12:44:00,6027.96,6027.96,6027.96,6027.96,158
2005/4/4,12:45:00,6027.93,6027.93,6027.93,6027.93,176
2005/4/4,12:46:00,6027.74,6027.74,6027.74,6027.74,186
2005/4/4,12:47:00,6029.12,6029.12,6029.12,6029.12,183
2005/4/4,12:48:00,6028.23,6028.23,6028.23,6028.23,165
2005/4/4,12:49:00,6029.53,6029.53,6029.53,6029.53,149
2005/4/4,12:50:00,6029.52,6029.52,6029.52,6029.52,140
2005/4/4,12:51:00,6030.09,6030.09,6030.09,6030.09,173
2005/4/4,12:52:00,6029.02,6029.02,6029.02,6029.02,154
2005/4/4,12:53:00,6029.97,6029.97,6029.97,6029.97,152
2005/4/4,12:54:00,6029.42,6029.42,6029.42,6029.42,151
2005/4/4,12:55:00,6031.83,6031.83,6031.83,6031.83,191
2005/4/4,12:56:00,6031.95,6031.95,6031.95,6031.95,166
2005/4/4,12:57:00,6033.70,6033.70,6033.70,6033.70,169
2005/4/4,12:58:00,6032.17,6032.17,6032.17,6032.17,175
2005/4/4,12:59:00,6033.99,6033.99,6033.99,6033.99,161
2005/4/4,13:00:00,6034.36,6034.36,6034.36,6034.36,198
2005/4/4,13:01:00,6033.09,6033.09,6033.09,6033.09,205
2005/4/4,13:02:00,6035.28,6035.28,6035.28,6035.28,184
2005/4/4,13:03:00,6034.93,6034.93,6034.93,6034.93,189
2005/4/4,13:04:00,6032.78,6032.78,6032.78,6032.78,194
2005/4/4,13:05:00,6032.05,6032.05,6032.05,6032.05,227
2005/4/4,13:06:00,6031.84,6031.84,6031.84,6031.84,224
2005/4/4,13:07:00,6032.31,6032.31,6032.31,6032.31,172
2005/4/4,13:08:00,6029.35,6029.35,6029.35,6029.35,182
2005/4/4,13:09:00,6026.83,6026.83,6026.83,6026.83,237
2005/4/4,13:10:00,6026.77,6026.77,6026.77,6026.77,326
2005/4/4,13:11:00,6023.72,6023.72,6023.72,6023.72,400
2005/4/4,13:12:00,6024.38,6024.38,6024.38,6024.38,495
2005/4/4,13:13:00,6023.42,6023.42,6023.42,6023.42,412
2005/4/4,13:14:00,6022.44,6022.44,6022.44,6022.44,343
2005/4/4,13:15:00,6021.25,6021.25,6021.25,6021.25,401
2005/4/4,13:16:00,6022.00,6022.00,6022.00,6022.00,365
2005/4/4,13:17:00,6022.98,6022.98,6022.98,6022.98,303
2005/4/4,13:18:00,6024.12,6024.12,6024.12,6024.12,307
2005/4/4,13:19:00,6021.42,6021.42,6021.42,6021.42,242
2005/4/4,13:20:00,6023.16,6023.16,6023.16,6023.16,247
2005/4/4,13:21:00,6020.64,6020.64,6020.64,6020.64,344
2005/4/4,13:22:00,6022.05,6022.05,6022.05,6022.05,324
2005/4/4,13:23:00,6022.98,6022.98,6022.98,6022.98,405
2005/4/4,13:24:00,6021.46,6021.46,6021.46,6021.46,368
2005/4/4,13:25:00,6023.24,6023.24,6023.24,6023.24,419
2005/4/4,13:26:00,6023.24,6023.24,6023.24,6023.24,0
2005/4/4,13:27:00,6023.24,6023.24,6023.24,6023.24,0
2005/4/4,13:28:00,6023.24,6023.24,6023.24,6023.24,0
2005/4/4,13:29:00,6023.24,6023.24,6023.24,6023.24,0
2005/4/4,13:30:00,6019.93,6019.93,6019.93,6019.93,3095
2005/4/6,09:00:00,6019.93,6019.93,6019.93,6019.93,64
2005/4/6,09:01:00,6025.29,6025.29,6025.29,6025.29,1395
2005/4/6,09:02:00,6026.95,6026.95,6026.95,6026.95,462
2005/4/6,09:03:00,6030.66,6030.66,6030.66,6030.66,475
2005/4/6,09:04:00,6032.50,6032.50,6032.50,6032.50,605
2005/4/6,09:05:00,6032.95,6032.95,6032.95,6032.95,476
2005/4/6,09:06:00,6033.96,6033.96,6033.96,6033.96,524
2005/4/6,09:07:00,6033.72,6033.72,6033.72,6033.72,584
2005/4/6,09:08:00,6032.25,6032.25,6032.25,6032.25,440
2005/4/6,09:09:00,6031.19,6031.19,6031.19,6031.19,386
2005/4/6,09:10:00,6029.31,6029.31,6029.31,6029.31,363
2005/4/6,09:11:00,6026.23,6026.23,6026.23,6026.23,406
2005/4/6,09:12:00,6024.63,6024.63,6024.63,6024.63,425
2005/4/6,09:13:00,6021.38,6021.38,6021.38,6021.38,424
2005/4/6,09:14:00,6020.86,6020.86,6020.86,6020.86,317
2005/4/6,09:15:00,6020.67,6020.67,6020.67,6020.67,394
2005/4/6,09:16:00,6020.74,6020.74,6020.74,6020.74,373
2005/4/6,09:17:00,6020.02,6020.02,6020.02,6020.02,371
2005/4/6,09:18:00,6018.32,6018.32,6018.32,6018.32,339
2005/4/6,09:19:00,6016.41,6016.41,6016.41,6016.41,341
2005/4/6,09:20:00,6016.41,6016.41,6016.41,6016.41,379
2005/4/6,09:21:00,6012.39,6012.39,6012.39,6012.39,318
2005/4/6,09:22:00,6010.28,6010.28,6010.28,6010.28,339
2005/4/6,09:23:00,6008.41,6008.41,6008.41,6008.41,371
2005/4/6,09:24:00,6007.11,6007.11,6007.11,6007.11,328
2005/4/6,09:25:00,6006.81,6006.81,6006.81,6006.81,270
2005/4/6,09:26:00,6008.10,6008.10,6008.10,6008.10,301
2005/4/6,09:27:00,6008.82,6008.82,6008.82,6008.82,285
2005/4/6,09:28:00,6010.32,6010.32,6010.32,6010.32,325
2005/4/6,09:29:00,6012.03,6012.03,6012.03,6012.03,266
2005/4/6,09:30:00,6013.65,6013.65,6013.65,6013.65,266
2005/4/6,09:31:00,6014.39,6014.39,6014.39,6014.39,346
2005/4/6,09:32:00,6017.55,6017.55,6017.55,6017.55,303
2005/4/6,09:33:00,6019.25,6019.25,6019.25,6019.25,357
2005/4/6,09:34:00,6023.60,6023.60,6023.60,6023.60,401
2005/4/6,09:35:00,6026.91,6026.91,6026.91,6026.91,383
2005/4/6,09:36:00,6029.15,6029.15,6029.15,6029.15,408
2005/4/6,09:37:00,6031.10,6031.10,6031.10,6031.10,432
2005/4/6,09:38:00,6031.75,6031.75,6031.75,6031.75,459
2005/4/6,09:39:00,6033.24,6033.24,6033.24,6033.24,411
2005/4/6,09:40:00,6034.33,6034.33,6034.33,6034.33,360
2005/4/6,09:41:00,6032.73,6032.73,6032.73,6032.73,337
2005/4/6,09:42:00,6033.30,6033.30,6033.30,6033.30,290
2005/4/6,09:43:00,6032.79,6032.79,6032.79,6032.79,210
2005/4/6,09:44:00,6030.75,6030.75,6030.75,6030.75,247
2005/4/6,09:45:00,6030.76,6030.76,6030.76,6030.76,176
2005/4/6,09:46:00,6028.97,6028.97,6028.97,6028.97,224
2005/4/6,09:47:00,6028.34,6028.34,6028.34,6028.34,215
2005/4/6,09:48:00,6029.73,6029.73,6029.73,6029.73,207
2005/4/6,09:49:00,6029.07,6029.07,6029.07,6029.07,214
2005/4/6,09:50:00,6029.46,6029.46,6029.46,6029.46,213
2005/4/6,09:51:00,6027.71,6027.71,6027.71,6027.71,199
2005/4/6,09:52:00,6030.50,6030.50,6030.50,6030.50,221
2005/4/6,09:53:00,6028.33,6028.33,6028.33,6028.33,217
2005/4/6,09:54:00,6028.90,6028.90,6028.90,6028.90,248
2005/4/6,09:55:00,6030.95,6030.95,6030.95,6030.95,247
2005/4/6,09:56:00,6033.12,6033.12,6033.12,6033.12,283
2005/4/6,09:57:00,6033.76,6033.76,6033.76,6033.76,284
2005/4/6,09:58:00,6036.76,6036.76,6036.76,6036.76,299
2005/4/6,09:59:00,6038.10,6038.10,6038.10,6038.10,447
2005/4/6,10:00:00,6039.59,6039.59,6039.59,6039.59,409
2005/4/6,10:01:00,6041.03,6041.03,6041.03,6041.03,454
2005/4/6,10:02:00,6043.22,6043.22,6043.22,6043.22,421
2005/4/6,10:03:00,6046.16,6046.16,6046.16,6046.16,369
2005/4/6,10:04:00,6044.51,6044.51,6044.51,6044.51,297
2005/4/6,10:05:00,6044.72,6044.72,6044.72,6044.72,272
2005/4/6,10:06:00,6042.38,6042.38,6042.38,6042.38,305
2005/4/6,10:07:00,6043.08,6043.08,6043.08,6043.08,266
2005/4/6,10:08:00,6042.05,6042.05,6042.05,6042.05,186
2005/4/6,10:09:00,6041.99,6041.99,6041.99,6041.99,221
2005/4/6,10:10:00,6040.95,6040.95,6040.95,6040.95,230
2005/4/6,10:11:00,6038.15,6038.15,6038.15,6038.15,237
2005/4/6,10:12:00,6037.65,6037.65,6037.65,6037.65,197
2005/4/6,10:13:00,6038.84,6038.84,6038.84,6038.84,254
2005/4/6,10:14:00,6038.78,6038.78,6038.78,6038.78,219
2005/4/6,10:15:00,6037.60,6037.60,6037.60,6037.60,181
2005/4/6,10:16:00,6036.43,6036.43,6036.43,6036.43,176
2005/4/6,10:17:00,6035.13,6035.13,6035.13,6035.13,176
2005/4/6,10:18:00,6034.94,6034.94,6034.94,6034.94,186
2005/4/6,10:19:00,6036.27,6036.27,6036.27,6036.27,161
2005/4/6,10:20:00,6036.25,6036.25,6036.25,6036.25,173
2005/4/6,10:21:00,6037.60,6037.60,6037.60,6037.60,146
2005/4/6,10:22:00,6036.17,6036.17,6036.17,6036.17,155
2005/4/6,10:23:00,6037.40,6037.40,6037.40,6037.40,201
2005/4/6,10:24:00,6037.00,6037.00,6037.00,6037.00,131
2005/4/6,10:25:00,6037.07,6037.07,6037.07,6037.07,139
2005/4/6,10:26:00,6037.91,6037.91,6037.91,6037.91,162
2005/4/6,10:27:00,6037.24,6037.24,6037.24,6037.24,160
2005/4/6,10:28:00,6036.00,6036.00,6036.00,6036.00,125
2005/4/6,10:29:00,6034.57,6034.57,6034.57,6034.57,135
2005/4/6,10:30:00,6035.29,6035.29,6035.29,6035.29,158
2005/4/6,10:31:00,6034.72,6034.72,6034.72,6034.72,210
2005/4/6,10:32:00,6034.51,6034.51,6034.51,6034.51,197
2005/4/6,10:33:00,6034.53,6034.53,6034.53,6034.53,166
2005/4/6,10:34:00,6034.50,6034.50,6034.50,6034.50,131
2005/4/6,10:35:00,6032.73,6032.73,6032.73,6032.73,174
2005/4/6,10:36:00,6033.39,6033.39,6033.39,6033.39,186
2005/4/6,10:37:00,6033.87,6033.87,6033.87,6033.87,172
2005/4/6,10:38:00,6034.43,6034.43,6034.43,6034.43,149
2005/4/6,10:39:00,6034.34,6034.34,6034.34,6034.34,149
2005/4/6,10:40:00,6034.03,6034.03,6034.03,6034.03,142
2005/4/6,10:41:00,6034.11,6034.11,6034.11,6034.11,172
2005/4/6,10:42:00,6034.45,6034.45,6034.45,6034.45,202
2005/4/6,10:43:00,6033.59,6033.59,6033.59,6033.59,180
2005/4/6,10:44:00,6034.32,6034.32,6034.32,6034.32,173
2005/4/6,10:45:00,6036.05,6036.05,6036.05,6036.05,200
2005/4/6,10:46:00,6035.42,6035.42,6035.42,6035.42,145
2005/4/6,10:47:00,6037.39,6037.39,6037.39,6037.39,190
2005/4/6,10:48:00,6036.62,6036.62,6036.62,6036.62,164
2005/4/6,10:49:00,6038.16,6038.16,6038.16,6038.16,190
2005/4/6,10:50:00,6037.73,6037.73,6037.73,6037.73,201
2005/4/6,10:51:00,6038.03,6038.03,6038.03,6038.03,193
2005/4/6,10:52:00,6038.66,6038.66,6038.66,6038.66,230
2005/4/6,10:53:00,6038.89,6038.89,6038.89,6038.89,174
2005/4/6,10:54:00,6039.01,6039.01,6039.01,6039.01,181
2005/4/6,10:55:00,6039.22,6039.22,6039.22,6039.22,187
2005/4/6,10:56:00,6039.27,6039.27,6039.27,6039.27,197
2005/4/6,10:57:00,6037.90,6037.90,6037.90,6037.90,174
2005/4/6,10:58:00,6040.57,6040.57,6040.57,6040.57,146
2005/4/6,10:59:00,6039.16,6039.16,6039.16,6039.16,200
2005/4/6,11:00:00,6041.17,6041.17,6041.17,6041.17,168
2005/4/6,11:01:00,6040.00,6040.00,6040.00,6040.00,189
2005/4/6,11:02:00,6039.43,6039.43,6039.43,6039.43,135
2005/4/6,11:03:00,6040.87,6040.87,6040.87,6040.87,123
2005/4/6,11:04:00,6040.97,6040.97,6040.97,6040.97,176
2005/4/6,11:05:00,6039.91,6039.91,6039.91,6039.91,158
2005/4/6,11:06:00,6040.28,6040.28,6040.28,6040.28,158
2005/4/6,11:07:00,6040.12,6040.12,6040.12,6040.12,169
2005/4/6,11:08:00,6041.71,6041.71,6041.71,6041.71,178
2005/4/6,11:09:00,6041.22,6041.22,6041.22,6041.22,128
2005/4/6,11:10:00,6041.28,6041.28,6041.28,6041.28,168
2005/4/6,11:11:00,6041.18,6041.18,6041.18,6041.18,165
2005/4/6,11:12:00,6040.84,6040.84,6040.84,6040.84,180
2005/4/6,11:13:00,6040.17,6040.17,6040.17,6040.17,123
2005/4/6,11:14:00,6041.30,6041.30,6041.30,6041.30,185
2005/4/6,11:15:00,6041.03,6041.03,6041.03,6041.03,127
2005/4/6,11:16:00,6039.99,6039.99,6039.99,6039.99,199
2005/4/6,11:17:00,6039.97,6039.97,6039.97,6039.97,185
2005/4/6,11:18:00,6040.04,6040.04,6040.04,6040.04,310
2005/4/6,11:19:00,6040.77,6040.77,6040.77,6040.77,308
2005/4/6,11:20:00,6041.71,6041.71,6041.71,6041.71,333
2005/4/6,11:21:00,6042.67,6042.67,6042.67,6042.67,357
2005/4/6,11:22:00,6043.20,6043.20,6043.20,6043.20,352
2005/4/6,11:23:00,6042.63,6042.63,6042.63,6042.63,270
2005/4/6,11:24:00,6043.06,6043.06,6043.06,6043.06,230
2005/4/6,11:25:00,6042.43,6042.43,6042.43,6042.43,235
2005/4/6,11:26:00,6040.84,6040.84,6040.84,6040.84,138
2005/4/6,11:27:00,6040.62,6040.62,6040.62,6040.62,178
2005/4/6,11:28:00,6042.40,6042.40,6042.40,6042.40,155
2005/4/6,11:29:00,6040.86,6040.86,6040.86,6040.86,145
2005/4/6,11:30:00,6041.07,6041.07,6041.07,6041.07,152
2005/4/6,11:31:00,6040.60,6040.60,6040.60,6040.60,200
2005/4/6,11:32:00,6040.39,6040.39,6040.39,6040.39,178
2005/4/6,11:33:00,6039.54,6039.54,6039.54,6039.54,153
2005/4/6,11:34:00,6040.81,6040.81,6040.81,6040.81,141
2005/4/6,11:35:00,6039.20,6039.20,6039.20,6039.20,186
2005/4/6,11:36:00,6039.58,6039.58,6039.58,6039.58,151
2005/4/6,11:37:00,6039.54,6039.54,6039.54,6039.54,157
2005/4/6,11:38:00,6038.60,6038.60,6038.60,6038.60,152
2005/4/6,11:39:00,6038.66,6038.66,6038.66,6038.66,207
2005/4/6,11:40:00,6036.53,6036.53,6036.53,6036.53,178
2005/4/6,11:41:00,6036.62,6036.62,6036.62,6036.62,144
2005/4/6,11:42:00,6035.88,6035.88,6035.88,6035.88,168
2005/4/6,11:43:00,6037.53,6037.53,6037.53,6037.53,162
2005/4/6,11:44:00,6036.58,6036.58,6036.58,6036.58,133
2005/4/6,11:45:00,6036.82,6036.82,6036.82,6036.82,142
2005/4/6,11:46:00,6035.93,6035.93,6035.93,6035.93,146
2005/4/6,11:47:00,6035.43,6035.43,6035.43,6035.43,165
2005/4/6,11:48:00,6035.73,6035.73,6035.73,6035.73,136
2005/4/6,11:49:00,6036.22,6036.22,6036.22,6036.22,190
2005/4/6,11:50:00,6036.57,6036.57,6036.57,6036.57,124
2005/4/6,11:51:00,6035.02,6035.02,6035.02,6035.02,152
2005/4/6,11:52:00,6034.66,6034.66,6034.66,6034.66,132
2005/4/6,11:53:00,6034.47,6034.47,6034.47,6034.47,134
2005/4/6,11:54:00,6033.01,6033.01,6033.01,6033.01,118
2005/4/6,11:55:00,6033.45,6033.45,6033.45,6033.45,168
2005/4/6,11:56:00,6033.11,6033.11,6033.11,6033.11,209
2005/4/6,11:57:00,6031.99,6031.99,6031.99,6031.99,230
2005/4/6,11:58:00,6030.65,6030.65,6030.65,6030.65,187
2005/4/6,11:59:00,6030.63,6030.63,6030.63,6030.63,191
2005/4/6,12:00:00,6029.30,6029.30,6029.30,6029.30,261
2005/4/6,12:01:00,6028.48,6028.48,6028.48,6028.48,171
2005/4/6,12:02:00,6028.15,6028.15,6028.15,6028.15,180
2005/4/6,12:03:00,6028.11,6028.11,6028.11,6028.11,166
2005/4/6,12:04:00,6027.69,6027.69,6027.69,6027.69,190
2005/4/6,12:05:00,6027.53,6027.53,6027.53,6027.53,171
2005/4/6,12:06:00,6027.80,6027.80,6027.80,6027.80,224
2005/4/6,12:07:00,6027.76,6027.76,6027.76,6027.76,167
2005/4/6,12:08:00,6028.13,6028.13,6028.13,6028.13,140
2005/4/6,12:09:00,6027.51,6027.51,6027.51,6027.51,108
2005/4/6,12:10:00,6027.14,6027.14,6027.14,6027.14,116
2005/4/6,12:11:00,6027.25,6027.25,6027.25,6027.25,138
2005/4/6,12:12:00,6025.85,6025.85,6025.85,6025.85,124
2005/4/6,12:13:00,6026.65,6026.65,6026.65,6026.65,120
2005/4/6,12:14:00,6026.74,6026.74,6026.74,6026.74,129
2005/4/6,12:15:00,6026.49,6026.49,6026.49,6026.49,117
2005/4/6,12:16:00,6026.02,6026.02,6026.02,6026.02,152
2005/4/6,12:17:00,6026.40,6026.40,6026.40,6026.40,146
2005/4/6,12:18:00,6027.28,6027.28,6027.28,6027.28,149
2005/4/6,12:19:00,6025.58,6025.58,6025.58,6025.58,138
2005/4/6,12:20:00,6026.09,6026.09,6026.09,6026.09,139
2005/4/6,12:21:00,6026.56,6026.56,6026.56,6026.56,121
2005/4/6,12:22:00,6026.00,6026.00,6026.00,6026.00,142
2005/4/6,12:23:00,6023.38,6023.38,6023.38,6023.38,164
2005/4/6,12:24:00,6024.66,6024.66,6024.66,6024.66,142
2005/4/6,12:25:00,6023.52,6023.52,6023.52,6023.52,186
2005/4/6,12:26:00,6024.78,6024.78,6024.78,6024.78,159
2005/4/6,12:27:00,6025.53,6025.53,6025.53,6025.53,131
2005/4/6,12:28:00,6025.22,6025.22,6025.22,6025.22,137
2005/4/6,12:29:00,6026.23,6026.23,6026.23,6026.23,151
2005/4/6,12:30:00,6025.14,6025.14,6025.14,6025.14,167
2005/4/6,12:31:00,6024.59,6024.59,6024.59,6024.59,144
2005/4/6,12:32:00,6024.57,6024.57,6024.57,6024.57,182
2005/4/6,12:33:00,6024.05,6024.05,6024.05,6024.05,200
2005/4/6,12:34:00,6024.67,6024.67,6024.67,6024.67,165
2005/4/6,12:35:00,6024.09,6024.09,6024.09,6024.09,163
2005/4/6,12:36:00,6023.18,6023.18,6023.18,6023.18,154
2005/4/6,12:37:00,6024.79,6024.79,6024.79,6024.79,109
2005/4/6,12:38:00,6024.06,6024.06,6024.06,6024.06,161
2005/4/6,12:39:00,6025.29,6025.29,6025.29,6025.29,137
2005/4/6,12:40:00,6024.61,6024.61,6024.61,6024.61,134
2005/4/6,12:41:00,6024.03,6024.03,6024.03,6024.03,114
2005/4/6,12:42:00,6023.72,6023.72,6023.72,6023.72,133
2005/4/6,12:43:00,6024.16,6024.16,6024.16,6024.16,149
2005/4/6,12:44:00,6025.10,6025.10,6025.10,6025.10,157
2005/4/6,12:45:00,6024.48,6024.48,6024.48,6024.48,120
2005/4/6,12:46:00,6025.77,6025.77,6025.77,6025.77,133
2005/4/6,12:47:00,6024.26,6024.26,6024.26,6024.26,121
2005/4/6,12:48:00,6024.77,6024.77,6024.77,6024.77,150
2005/4/6,12:49:00,6024.00,6024.00,6024.00,6024.00,158
2005/4/6,12:50:00,6023.60,6023.60,6023.60,6023.60,165
2005/4/6,12:51:00,6024.51,6024.51,6024.51,6024.51,172
2005/4/6,12:52:00,6022.32,6022.32,6022.32,6022.32,186
2005/4/6,12:53:00,6022.62,6022.62,6022.62,6022.62,162
2005/4/6,12:54:00,6023.82,6023.82,6023.82,6023.82,188
2005/4/6,12:55:00,6023.73,6023.73,6023.73,6023.73,186
2005/4/6,12:56:00,6022.97,6022.97,6022.97,6022.97,147
2005/4/6,12:57:00,6022.92,6022.92,6022.92,6022.92,195
2005/4/6,12:58:00,6023.22,6023.22,6023.22,6023.22,153
2005/4/6,12:59:00,6022.04,6022.04,6022.04,6022.04,154
2005/4/6,13:00:00,6023.86,6023.86,6023.86,6023.86,126
2005/4/6,13:01:00,6024.39,6024.39,6024.39,6024.39,189
2005/4/6,13:02:00,6022.50,6022.50,6022.50,6022.50,175
2005/4/6,13:03:00,6024.39,6024.39,6024.39,6024.39,188
2005/4/6,13:04:00,6022.95,6022.95,6022.95,6022.95,185
2005/4/6,13:05:00,6022.43,6022.43,6022.43,6022.43,233
2005/4/6,13:06:00,6022.50,6022.50,6022.50,6022.50,183
2005/4/6,13:07:00,6022.87,6022.87,6022.87,6022.87,205
2005/4/6,13:08:00,6021.80,6021.80,6021.80,6021.80,228
2005/4/6,13:09:00,6022.61,6022.61,6022.61,6022.61,237
2005/4/6,13:10:00,6022.77,6022.77,6022.77,6022.77,185
2005/4/6,13:11:00,6020.80,6020.80,6020.80,6020.80,190
2005/4/6,13:12:00,6021.44,6021.44,6021.44,6021.44,229
2005/4/6,13:13:00,6022.03,6022.03,6022.03,6022.03,247
2005/4/6,13:14:00,6021.35,6021.35,6021.35,6021.35,216
2005/4/6,13:15:00,6022.83,6022.83,6022.83,6022.83,244
2005/4/6,13:16:00,6022.33,6022.33,6022.33,6022.33,244
2005/4/6,13:17:00,6023.84,6023.84,6023.84,6023.84,272
2005/4/6,13:18:00,6023.05,6023.05,6023.05,6023.05,229
2005/4/6,13:19:00,6023.86,6023.86,6023.86,6023.86,289
2005/4/6,13:20:00,6022.28,6022.28,6022.28,6022.28,288
2005/4/6,13:21:00,6022.21,6022.21,6022.21,6022.21,423
2005/4/6,13:22:00,6022.24,6022.24,6022.24,6022.24,426
2005/4/6,13:23:00,6022.13,6022.13,6022.13,6022.13,402
2005/4/6,13:24:00,6021.92,6021.92,6021.92,6021.92,351
2005/4/6,13:25:00,6019.89,6019.89,6019.89,6019.89,455
2005/4/6,13:26:00,6019.89,6019.89,6019.89,6019.89,0
2005/4/6,13:27:00,6019.89,6019.89,6019.89,6019.89,0
2005/4/6,13:28:00,6019.89,6019.89,6019.89,6019.89,0
2005/4/6,13:29:00,6019.89,6019.89,6019.89,6019.89,0
2005/4/6,13:30:00,6013.49,6013.49,6013.49,6013.49,3470
2005/4/7,09:00:00,6013.49,6013.49,6013.49,6013.49,107
2005/4/7,09:01:00,6032.01,6032.01,6032.01,6032.01,3465
2005/4/7,09:02:00,6034.89,6034.89,6034.89,6034.89,694
2005/4/7,09:03:00,6038.95,6038.95,6038.95,6038.95,896
2005/4/7,09:04:00,6043.10,6043.10,6043.10,6043.10,670
2005/4/7,09:05:00,6037.77,6037.77,6037.77,6037.77,800
2005/4/7,09:06:00,6040.07,6040.07,6040.07,6040.07,712
2005/4/7,09:07:00,6037.69,6037.69,6037.69,6037.69,634
2005/4/7,09:08:00,6035.27,6035.27,6035.27,6035.27,616
2005/4/7,09:09:00,6032.69,6032.69,6032.69,6032.69,497
2005/4/7,09:10:00,6030.59,6030.59,6030.59,6030.59,540
2005/4/7,09:11:00,6030.43,6030.43,6030.43,6030.43,471
2005/4/7,09:12:00,6032.18,6032.18,6032.18,6032.18,616
2005/4/7,09:13:00,6030.94,6030.94,6030.94,6030.94,536
2005/4/7,09:14:00,6032.28,6032.28,6032.28,6032.28,543
2005/4/7,09:15:00,6033.00,6033.00,6033.00,6033.00,447
2005/4/7,09:16:00,6035.15,6035.15,6035.15,6035.15,557
2005/4/7,09:17:00,6033.70,6033.70,6033.70,6033.70,359
2005/4/7,09:18:00,6031.68,6031.68,6031.68,6031.68,397
2005/4/7,09:19:00,6033.16,6033.16,6033.16,6033.16,505
2005/4/7,09:20:00,6031.40,6031.40,6031.40,6031.40,369
2005/4/7,09:21:00,6030.37,6030.37,6030.37,6030.37,368
2005/4/7,09:22:00,6029.65,6029.65,6029.65,6029.65,382
2005/4/7,09:23:00,6029.47,6029.47,6029.47,6029.47,313
2005/4/7,09:24:00,6029.81,6029.81,6029.81,6029.81,372
2005/4/7,09:25:00,6029.87,6029.87,6029.87,6029.87,368
2005/4/7,09:26:00,6031.03,6031.03,6031.03,6031.03,387
2005/4/7,09:27:00,6031.26,6031.26,6031.26,6031.26,285
2005/4/7,09:28:00,6033.70,6033.70,6033.70,6033.70,301
2005/4/7,09:29:00,6033.97,6033.97,6033.97,6033.97,318
2005/4/7,09:30:00,6034.21,6034.21,6034.21,6034.21,418
2005/4/7,09:31:00,6033.50,6033.50,6033.50,6033.50,430
2005/4/7,09:32:00,6034.02,6034.02,6034.02,6034.02,280
2005/4/7,09:33:00,6034.65,6034.65,6034.65,6034.65,273
2005/4/7,09:34:00,6034.56,6034.56,6034.56,6034.56,264
2005/4/7,09:35:00,6034.61,6034.61,6034.61,6034.61,309
2005/4/7,09:36:00,6034.93,6034.93,6034.93,6034.93,265
2005/4/7,09:37:00,6036.87,6036.87,6036.87,6036.87,335
2005/4/7,09:38:00,6035.62,6035.62,6035.62,6035.62,299
2005/4/7,09:39:00,6036.69,6036.69,6036.69,6036.69,298
2005/4/7,09:40:00,6036.39,6036.39,6036.39,6036.39,356
2005/4/7,09:41:00,6037.23,6037.23,6037.23,6037.23,253
2005/4/7,09:42:00,6035.83,6035.83,6035.83,6035.83,346
2005/4/7,09:43:00,6035.96,6035.96,6035.96,6035.96,298
2005/4/7,09:44:00,6035.50,6035.50,6035.50,6035.50,356
2005/4/7,09:45:00,6037.05,6037.05,6037.05,6037.05,285
2005/4/7,09:46:00,6036.38,6036.38,6036.38,6036.38,316
2005/4/7,09:47:00,6035.24,6035.24,6035.24,6035.24,200
2005/4/7,09:48:00,6037.15,6037.15,6037.15,6037.15,276
2005/4/7,09:49:00,6037.45,6037.45,6037.45,6037.45,367
2005/4/7,09:50:00,6037.73,6037.73,6037.73,6037.73,269
2005/4/7,09:51:00,6035.90,6035.90,6035.90,6035.90,306
2005/4/7,09:52:00,6036.78,6036.78,6036.78,6036.78,265
2005/4/7,09:53:00,6037.71,6037.71,6037.71,6037.71,267
2005/4/7,09:54:00,6038.08,6038.08,6038.08,6038.08,324
2005/4/7,09:55:00,6037.27,6037.27,6037.27,6037.27,383
2005/4/7,09:56:00,6037.37,6037.37,6037.37,6037.37,292
2005/4/7,09:57:00,6036.53,6036.53,6036.53,6036.53,370
2005/4/7,09:58:00,6037.78,6037.78,6037.78,6037.78,314
2005/4/7,09:59:00,6037.53,6037.53,6037.53,6037.53,274
2005/4/7,10:00:00,6039.06,6039.06,6039.06,6039.06,299
2005/4/7,10:01:00,6037.14,6037.14,6037.14,6037.14,307
2005/4/7,10:02:00,6038.92,6038.92,6038.92,6038.92,348
2005/4/7,10:03:00,6037.82,6037.82,6037.82,6037.82,272
2005/4/7,10:04:00,6039.08,6039.08,6039.08,6039.08,279
2005/4/7,10:05:00,6037.79,6037.79,6037.79,6037.79,228
2005/4/7,10:06:00,6037.47,6037.47,6037.47,6037.47,334
2005/4/7,10:07:00,6037.66,6037.66,6037.66,6037.66,260
2005/4/7,10:08:00,6039.18,6039.18,6039.18,6039.18,258
2005/4/7,10:09:00,6038.38,6038.38,6038.38,6038.38,278
2005/4/7,10:10:00,6036.48,6036.48,6036.48,6036.48,224
2005/4/7,10:11:00,6035.77,6035.77,6035.77,6035.77,255
2005/4/7,10:12:00,6035.60,6035.60,6035.60,6035.60,231
2005/4/7,10:13:00,6035.83,6035.83,6035.83,6035.83,220
2005/4/7,10:14:00,6035.72,6035.72,6035.72,6035.72,255
2005/4/7,10:15:00,6032.16,6032.16,6032.16,6032.16,267
2005/4/7,10:16:00,6031.24,6031.24,6031.24,6031.24,284
2005/4/7,10:17:00,6032.21,6032.21,6032.21,6032.21,310
2005/4/7,10:18:00,6030.28,6030.28,6030.28,6030.28,280
2005/4/7,10:19:00,6030.55,6030.55,6030.55,6030.55,365
2005/4/7,10:20:00,6029.90,6029.90,6029.90,6029.90,239
2005/4/7,10:21:00,6028.23,6028.23,6028.23,6028.23,254
2005/4/7,10:22:00,6027.59,6027.59,6027.59,6027.59,231
2005/4/7,10:23:00,6026.19,6026.19,6026.19,6026.19,235
2005/4/7,10:24:00,6026.10,6026.10,6026.10,6026.10,246
2005/4/7,10:25:00,6026.00,6026.00,6026.00,6026.00,295
2005/4/7,10:26:00,6026.46,6026.46,6026.46,6026.46,217
2005/4/7,10:27:00,6027.18,6027.18,6027.18,6027.18,290
2005/4/7,10:28:00,6027.25,6027.25,6027.25,6027.25,220
2005/4/7,10:29:00,6028.78,6028.78,6028.78,6028.78,174
2005/4/7,10:30:00,6028.01,6028.01,6028.01,6028.01,232
2005/4/7,10:31:00,6029.27,6029.27,6029.27,6029.27,229
2005/4/7,10:32:00,6028.18,6028.18,6028.18,6028.18,187
2005/4/7,10:33:00,6029.21,6029.21,6029.21,6029.21,198
2005/4/7,10:34:00,6028.70,6028.70,6028.70,6028.70,263
2005/4/7,10:35:00,6026.80,6026.80,6026.80,6026.80,160
2005/4/7,10:36:00,6025.94,6025.94,6025.94,6025.94,169
2005/4/7,10:37:00,6026.31,6026.31,6026.31,6026.31,208
2005/4/7,10:38:00,6025.91,6025.91,6025.91,6025.91,210
2005/4/7,10:39:00,6023.74,6023.74,6023.74,6023.74,332
2005/4/7,10:40:00,6023.12,6023.12,6023.12,6023.12,353
2005/4/7,10:41:00,6021.02,6021.02,6021.02,6021.02,344
2005/4/7,10:42:00,6018.12,6018.12,6018.12,6018.12,493
2005/4/7,10:43:00,6015.08,6015.08,6015.08,6015.08,430
2005/4/7,10:44:00,6013.02,6013.02,6013.02,6013.02,474
2005/4/7,10:45:00,6009.66,6009.66,6009.66,6009.66,535
2005/4/7,10:46:00,6008.17,6008.17,6008.17,6008.17,483
2005/4/7,10:47:00,6008.35,6008.35,6008.35,6008.35,477
2005/4/7,10:48:00,6009.29,6009.29,6009.29,6009.29,388
2005/4/7,10:49:00,6007.19,6007.19,6007.19,6007.19,409
2005/4/7,10:50:00,6008.31,6008.31,6008.31,6008.31,307
2005/4/7,10:51:00,6006.10,6006.10,6006.10,6006.10,279
2005/4/7,10:52:00,6007.29,6007.29,6007.29,6007.29,252
2005/4/7,10:53:00,6004.42,6004.42,6004.42,6004.42,259
2005/4/7,10:54:00,6005.06,6005.06,6005.06,6005.06,180
2005/4/7,10:55:00,6005.41,6005.41,6005.41,6005.41,199
2005/4/7,10:56:00,6005.09,6005.09,6005.09,6005.09,306
2005/4/7,10:57:00,6004.93,6004.93,6004.93,6004.93,215
2005/4/7,10:58:00,6003.81,6003.81,6003.81,6003.81,289
2005/4/7,10:59:00,6004.98,6004.98,6004.98,6004.98,258
2005/4/7,11:00:00,6004.83,6004.83,6004.83,6004.83,216
2005/4/7,11:01:00,6006.25,6006.25,6006.25,6006.25,203
2005/4/7,11:02:00,6005.45,6005.45,6005.45,6005.45,180
2005/4/7,11:03:00,6007.01,6007.01,6007.01,6007.01,167
2005/4/7,11:04:00,6007.67,6007.67,6007.67,6007.67,149
2005/4/7,11:05:00,6007.87,6007.87,6007.87,6007.87,271
2005/4/7,11:06:00,6007.36,6007.36,6007.36,6007.36,230
2005/4/7,11:07:00,6007.69,6007.69,6007.69,6007.69,136
2005/4/7,11:08:00,6007.06,6007.06,6007.06,6007.06,190
2005/4/7,11:09:00,6003.82,6003.82,6003.82,6003.82,183
2005/4/7,11:10:00,6001.74,6001.74,6001.74,6001.74,191
2005/4/7,11:11:00,5999.82,5999.82,5999.82,5999.82,251
2005/4/7,11:12:00,5995.66,5995.66,5995.66,5995.66,432
2005/4/7,11:13:00,5993.00,5993.00,5993.00,5993.00,421
2005/4/7,11:14:00,5990.63,5990.63,5990.63,5990.63,438
2005/4/7,11:15:00,5991.10,5991.10,5991.10,5991.10,401
2005/4/7,11:16:00,5991.35,5991.35,5991.35,5991.35,369
2005/4/7,11:17:00,5991.57,5991.57,5991.57,5991.57,269
2005/4/7,11:18:00,5990.09,5990.09,5990.09,5990.09,262
2005/4/7,11:19:00,5993.19,5993.19,5993.19,5993.19,245
2005/4/7,11:20:00,5994.27,5994.27,5994.27,5994.27,200
2005/4/7,11:21:00,5994.60,5994.60,5994.60,5994.60,238
2005/4/7,11:22:00,5993.98,5993.98,5993.98,5993.98,247
2005/4/7,11:23:00,5996.19,5996.19,5996.19,5996.19,164
2005/4/7,11:24:00,5995.87,5995.87,5995.87,5995.87,149
2005/4/7,11:25:00,5996.69,5996.69,5996.69,5996.69,222
2005/4/7,11:26:00,5998.17,5998.17,5998.17,5998.17,200
2005/4/7,11:27:00,6000.24,6000.24,6000.24,6000.24,201
2005/4/7,11:28:00,6001.23,6001.23,6001.23,6001.23,160
2005/4/7,11:29:00,6000.85,6000.85,6000.85,6000.85,131
2005/4/7,11:30:00,6001.05,6001.05,6001.05,6001.05,163
2005/4/7,11:31:00,5999.60,5999.60,5999.60,5999.60,170
2005/4/7,11:32:00,5999.38,5999.38,5999.38,5999.38,133
2005/4/7,11:33:00,5999.31,5999.31,5999.31,5999.31,184
2005/4/7,11:34:00,6001.35,6001.35,6001.35,6001.35,143
2005/4/7,11:35:00,5998.77,5998.77,5998.77,5998.77,157
2005/4/7,11:36:00,5998.24,5998.24,5998.24,5998.24,163
2005/4/7,11:37:00,5999.77,5999.77,5999.77,5999.77,159
2005/4/7,11:38:00,5998.30,5998.30,5998.30,5998.30,160
2005/4/7,11:39:00,5997.73,5997.73,5997.73,5997.73,183
2005/4/7,11:40:00,5996.48,5996.48,5996.48,5996.48,170
2005/4/7,11:41:00,5993.71,5993.71,5993.71,5993.71,139
2005/4/7,11:42:00,5993.61,5993.61,5993.61,5993.61,188
2005/4/7,11:43:00,5993.24,5993.24,5993.24,5993.24,177
2005/4/7,11:44:00,5991.93,5991.93,5991.93,5991.93,242
2005/4/7,11:45:00,5990.58,5990.58,5990.58,5990.58,201
2005/4/7,11:46:00,5991.08,5991.08,5991.08,5991.08,183
2005/4/7,11:47:00,5988.78,5988.78,5988.78,5988.78,184
2005/4/7,11:48:00,5989.51,5989.51,5989.51,5989.51,202
2005/4/7,11:49:00,5990.84,5990.84,5990.84,5990.84,156
2005/4/7,11:50:00,5990.80,5990.80,5990.80,5990.80,134
2005/4/7,11:51:00,5988.83,5988.83,5988.83,5988.83,139
2005/4/7,11:52:00,5991.15,5991.15,5991.15,5991.15,156
2005/4/7,11:53:00,5992.42,5992.42,5992.42,5992.42,133
2005/4/7,11:54:00,5993.41,5993.41,5993.41,5993.41,132
2005/4/7,11:55:00,5993.95,5993.95,5993.95,5993.95,138
2005/4/7,11:56:00,5994.71,5994.71,5994.71,5994.71,177
2005/4/7,11:57:00,5994.36,5994.36,5994.36,5994.36,162
2005/4/7,11:58:00,5996.77,5996.77,5996.77,5996.77,168
2005/4/7,11:59:00,5997.38,5997.38,5997.38,5997.38,142
2005/4/7,12:00:00,5998.31,5998.31,5998.31,5998.31,172
2005/4/7,12:01:00,5998.41,5998.41,5998.41,5998.41,182
2005/4/7,12:02:00,6001.03,6001.03,6001.03,6001.03,190
2005/4/7,12:03:00,5999.05,5999.05,5999.05,5999.05,169
2005/4/7,12:04:00,6001.10,6001.10,6001.10,6001.10,154
2005/4/7,12:05:00,6000.99,6000.99,6000.99,6000.99,181
2005/4/7,12:06:00,6002.19,6002.19,6002.19,6002.19,159
2005/4/7,12:07:00,6002.77,6002.77,6002.77,6002.77,143
2005/4/7,12:08:00,6000.21,6000.21,6000.21,6000.21,165
2005/4/7,12:09:00,6002.39,6002.39,6002.39,6002.39,174
2005/4/7,12:10:00,6002.34,6002.34,6002.34,6002.34,126
2005/4/7,12:11:00,6000.65,6000.65,6000.65,6000.65,130
2005/4/7,12:12:00,6001.20,6001.20,6001.20,6001.20,126
2005/4/7,12:13:00,6001.09,6001.09,6001.09,6001.09,172
2005/4/7,12:14:00,6000.95,6000.95,6000.95,6000.95,121
2005/4/7,12:15:00,6001.11,6001.11,6001.11,6001.11,129
2005/4/7,12:16:00,6000.40,6000.40,6000.40,6000.40,108
2005/4/7,12:17:00,6001.11,6001.11,6001.11,6001.11,120
2005/4/7,12:18:00,6001.26,6001.26,6001.26,6001.26,145
2005/4/7,12:19:00,6000.75,6000.75,6000.75,6000.75,154
2005/4/7,12:20:00,6001.48,6001.48,6001.48,6001.48,235
2005/4/7,12:21:00,6001.60,6001.60,6001.60,6001.60,153
2005/4/7,12:22:00,6003.12,6003.12,6003.12,6003.12,184
2005/4/7,12:23:00,6002.55,6002.55,6002.55,6002.55,136
2005/4/7,12:24:00,6003.20,6003.20,6003.20,6003.20,142
2005/4/7,12:25:00,6004.23,6004.23,6004.23,6004.23,121
2005/4/7,12:26:00,6002.25,6002.25,6002.25,6002.25,117
2005/4/7,12:27:00,6002.36,6002.36,6002.36,6002.36,134
2005/4/7,12:28:00,6002.57,6002.57,6002.57,6002.57,166
2005/4/7,12:29:00,6003.47,6003.47,6003.47,6003.47,125
2005/4/7,12:30:00,6004.69,6004.69,6004.69,6004.69,132
2005/4/7,12:31:00,6002.86,6002.86,6002.86,6002.86,196
2005/4/7,12:32:00,6003.17,6003.17,6003.17,6003.17,240
2005/4/7,12:33:00,6004.00,6004.00,6004.00,6004.00,162
2005/4/7,12:34:00,6004.55,6004.55,6004.55,6004.55,165
2005/4/7,12:35:00,6004.08,6004.08,6004.08,6004.08,147
2005/4/7,12:36:00,6002.53,6002.53,6002.53,6002.53,167
2005/4/7,12:37:00,6002.42,6002.42,6002.42,6002.42,146
2005/4/7,12:38:00,6002.13,6002.13,6002.13,6002.13,135
2005/4/7,12:39:00,5999.71,5999.71,5999.71,5999.71,138
2005/4/7,12:40:00,6000.00,6000.00,6000.00,6000.00,138
2005/4/7,12:41:00,5998.88,5998.88,5998.88,5998.88,179
2005/4/7,12:42:00,5999.24,5999.24,5999.24,5999.24,169
2005/4/7,12:43:00,5999.67,5999.67,5999.67,5999.67,153
2005/4/7,12:44:00,5997.88,5997.88,5997.88,5997.88,160
2005/4/7,12:45:00,5997.54,5997.54,5997.54,5997.54,188
2005/4/7,12:46:00,5996.45,5996.45,5996.45,5996.45,186
2005/4/7,12:47:00,5996.05,5996.05,5996.05,5996.05,208
2005/4/7,12:48:00,5995.96,5995.96,5995.96,5995.96,167
2005/4/7,12:49:00,5995.14,5995.14,5995.14,5995.14,164
2005/4/7,12:50:00,5992.33,5992.33,5992.33,5992.33,214
2005/4/7,12:51:00,5992.14,5992.14,5992.14,5992.14,238
2005/4/7,12:52:00,5990.98,5990.98,5990.98,5990.98,211
2005/4/7,12:53:00,5989.94,5989.94,5989.94,5989.94,243
2005/4/7,12:54:00,5991.38,5991.38,5991.38,5991.38,234
2005/4/7,12:55:00,5991.44,5991.44,5991.44,5991.44,237
2005/4/7,12:56:00,5989.27,5989.27,5989.27,5989.27,210
2005/4/7,12:57:00,5989.34,5989.34,5989.34,5989.34,237
2005/4/7,12:58:00,5989.39,5989.39,5989.39,5989.39,189
2005/4/7,12:59:00,5989.13,5989.13,5989.13,5989.13,181
2005/4/7,13:00:00,5989.95,5989.95,5989.95,5989.95,206
2005/4/7,13:01:00,5989.66,5989.66,5989.66,5989.66,187
2005/4/7,13:02:00,5987.52,5987.52,5987.52,5987.52,250
2005/4/7,13:03:00,5985.75,5985.75,5985.75,5985.75,209
2005/4/7,13:04:00,5983.71,5983.71,5983.71,5983.71,385
2005/4/7,13:05:00,5982.74,5982.74,5982.74,5982.74,357
2005/4/7,13:06:00,5980.43,5980.43,5980.43,5980.43,432
2005/4/7,13:07:00,5978.75,5978.75,5978.75,5978.75,430
2005/4/7,13:08:00,5979.30,5979.30,5979.30,5979.30,408
2005/4/7,13:09:00,5977.75,5977.75,5977.75,5977.75,409
2005/4/7,13:10:00,5979.80,5979.80,5979.80,5979.80,385
2005/4/7,13:11:00,5980.42,5980.42,5980.42,5980.42,296
2005/4/7,13:12:00,5980.78,5980.78,5980.78,5980.78,280
2005/4/7,13:13:00,5982.12,5982.12,5982.12,5982.12,259
2005/4/7,13:14:00,5981.85,5981.85,5981.85,5981.85,232
2005/4/7,13:15:00,5983.95,5983.95,5983.95,5983.95,243
2005/4/7,13:16:00,5984.04,5984.04,5984.04,5984.04,223
2005/4/7,13:17:00,5983.06,5983.06,5983.06,5983.06,242
2005/4/7,13:18:00,5984.70,5984.70,5984.70,5984.70,284
2005/4/7,13:19:00,5983.66,5983.66,5983.66,5983.66,250
2005/4/7,13:20:00,5984.06,5984.06,5984.06,5984.06,277
2005/4/7,13:21:00,5982.94,5982.94,5982.94,5982.94,382
2005/4/7,13:22:00,5983.34,5983.34,5983.34,5983.34,255
2005/4/7,13:23:00,5985.84,5985.84,5985.84,5985.84,356
2005/4/7,13:24:00,5983.67,5983.67,5983.67,5983.67,374
2005/4/7,13:25:00,5984.67,5984.67,5984.67,5984.67,371
2005/4/7,13:26:00,5984.58,5984.58,5984.58,5984.58,0
2005/4/7,13:27:00,5984.58,5984.58,5984.58,5984.58,0
2005/4/7,13:28:00,5984.58,5984.58,5984.58,5984.58,0
2005/4/7,13:29:00,5984.58,5984.58,5984.58,5984.58,0
2005/4/7,13:30:00,5971.76,5971.76,5971.76,5971.76,4704
2005/4/8,09:00:00,5971.76,5971.76,5971.76,5971.76,97
2005/4/8,09:01:00,6002.35,6002.35,6002.35,6002.35,2255
2005/4/8,09:02:00,6004.06,6004.06,6004.06,6004.06,564
2005/4/8,09:03:00,6006.16,6006.16,6006.16,6006.16,590
2005/4/8,09:04:00,6007.70,6007.70,6007.70,6007.70,621
2005/4/8,09:05:00,6007.24,6007.24,6007.24,6007.24,531
2005/4/8,09:06:00,6006.25,6006.25,6006.25,6006.25,485
2005/4/8,09:07:00,6004.13,6004.13,6004.13,6004.13,442
2005/4/8,09:08:00,6001.53,6001.53,6001.53,6001.53,435
2005/4/8,09:09:00,5998.53,5998.53,5998.53,5998.53,494
2005/4/8,09:10:00,5998.60,5998.60,5998.60,5998.60,495
2005/4/8,09:11:00,5997.29,5997.29,5997.29,5997.29,480
2005/4/8,09:12:00,5997.51,5997.51,5997.51,5997.51,497
2005/4/8,09:13:00,5999.91,5999.91,5999.91,5999.91,419
2005/4/8,09:14:00,6001.56,6001.56,6001.56,6001.56,417
2005/4/8,09:15:00,6002.01,6002.01,6002.01,6002.01,343
2005/4/8,09:16:00,6003.73,6003.73,6003.73,6003.73,332
2005/4/8,09:17:00,6003.27,6003.27,6003.27,6003.27,364
2005/4/8,09:18:00,6005.07,6005.07,6005.07,6005.07,381
2005/4/8,09:19:00,6003.57,6003.57,6003.57,6003.57,348
2005/4/8,09:20:00,6005.08,6005.08,6005.08,6005.08,370
2005/4/8,09:21:00,6002.73,6002.73,6002.73,6002.73,314
2005/4/8,09:22:00,6001.82,6001.82,6001.82,6001.82,347
2005/4/8,09:23:00,6001.63,6001.63,6001.63,6001.63,350
2005/4/8,09:24:00,5999.60,5999.60,5999.60,5999.60,262
2005/4/8,09:25:00,6000.43,6000.43,6000.43,6000.43,272
2005/4/8,09:26:00,6000.24,6000.24,6000.24,6000.24,243
2005/4/8,09:27:00,6000.70,6000.70,6000.70,6000.70,262
2005/4/8,09:28:00,5999.38,5999.38,5999.38,5999.38,264
2005/4/8,09:29:00,6000.22,6000.22,6000.22,6000.22,231
2005/4/8,09:30:00,6000.30,6000.30,6000.30,6000.30,281
2005/4/8,09:31:00,5998.04,5998.04,5998.04,5998.04,191
2005/4/8,09:32:00,5999.23,5999.23,5999.23,5999.23,266
2005/4/8,09:33:00,6001.63,6001.63,6001.63,6001.63,207
2005/4/8,09:34:00,6000.41,6000.41,6000.41,6000.41,240
2005/4/8,09:35:00,5999.50,5999.50,5999.50,5999.50,214
2005/4/8,09:36:00,6001.53,6001.53,6001.53,6001.53,242
2005/4/8,09:37:00,6000.92,6000.92,6000.92,6000.92,211
2005/4/8,09:38:00,6002.22,6002.22,6002.22,6002.22,167
2005/4/8,09:39:00,6003.44,6003.44,6003.44,6003.44,227
2005/4/8,09:40:00,6003.58,6003.58,6003.58,6003.58,280
2005/4/8,09:41:00,6006.34,6006.34,6006.34,6006.34,347
2005/4/8,09:42:00,6006.01,6006.01,6006.01,6006.01,373
2005/4/8,09:43:00,6007.47,6007.47,6007.47,6007.47,412
2005/4/8,09:44:00,6010.66,6010.66,6010.66,6010.66,322
2005/4/8,09:45:00,6009.99,6009.99,6009.99,6009.99,315
2005/4/8,09:46:00,6010.52,6010.52,6010.52,6010.52,322
2005/4/8,09:47:00,6010.57,6010.57,6010.57,6010.57,325
2005/4/8,09:48:00,6010.88,6010.88,6010.88,6010.88,277
2005/4/8,09:49:00,6010.91,6010.91,6010.91,6010.91,255
2005/4/8,09:50:00,6012.41,6012.41,6012.41,6012.41,267
2005/4/8,09:51:00,6013.85,6013.85,6013.85,6013.85,322
2005/4/8,09:52:00,6014.01,6014.01,6014.01,6014.01,331
2005/4/8,09:53:00,6016.00,6016.00,6016.00,6016.00,344
2005/4/8,09:54:00,6018.91,6018.91,6018.91,6018.91,292
2005/4/8,09:55:00,6018.94,6018.94,6018.94,6018.94,279
2005/4/8,09:56:00,6018.80,6018.80,6018.80,6018.80,307
2005/4/8,09:57:00,6018.00,6018.00,6018.00,6018.00,269
2005/4/8,09:58:00,6018.81,6018.81,6018.81,6018.81,237
2005/4/8,09:59:00,6020.18,6020.18,6020.18,6020.18,301
2005/4/8,10:00:00,6020.21,6020.21,6020.21,6020.21,193
2005/4/8,10:01:00,6019.15,6019.15,6019.15,6019.15,204
2005/4/8,10:02:00,6018.97,6018.97,6018.97,6018.97,248
2005/4/8,10:03:00,6018.68,6018.68,6018.68,6018.68,189
2005/4/8,10:04:00,6018.24,6018.24,6018.24,6018.24,181
2005/4/8,10:05:00,6017.43,6017.43,6017.43,6017.43,187
2005/4/8,10:06:00,6016.70,6016.70,6016.70,6016.70,188
2005/4/8,10:07:00,6016.67,6016.67,6016.67,6016.67,257
2005/4/8,10:08:00,6017.13,6017.13,6017.13,6017.13,255
2005/4/8,10:09:00,6016.47,6016.47,6016.47,6016.47,193
2005/4/8,10:10:00,6016.72,6016.72,6016.72,6016.72,190
2005/4/8,10:11:00,6016.85,6016.85,6016.85,6016.85,171
2005/4/8,10:12:00,6016.60,6016.60,6016.60,6016.60,212
2005/4/8,10:13:00,6015.37,6015.37,6015.37,6015.37,167
2005/4/8,10:14:00,6015.91,6015.91,6015.91,6015.91,157
2005/4/8,10:15:00,6015.72,6015.72,6015.72,6015.72,125
2005/4/8,10:16:00,6015.27,6015.27,6015.27,6015.27,144
2005/4/8,10:17:00,6014.90,6014.90,6014.90,6014.90,140
2005/4/8,10:18:00,6013.29,6013.29,6013.29,6013.29,214
2005/4/8,10:19:00,6015.25,6015.25,6015.25,6015.25,162
2005/4/8,10:20:00,6013.57,6013.57,6013.57,6013.57,176
2005/4/8,10:21:00,6015.96,6015.96,6015.96,6015.96,113
2005/4/8,10:22:00,6015.06,6015.06,6015.06,6015.06,129
2005/4/8,10:23:00,6014.93,6014.93,6014.93,6014.93,121
2005/4/8,10:24:00,6014.74,6014.74,6014.74,6014.74,152
2005/4/8,10:25:00,6012.95,6012.95,6012.95,6012.95,135
2005/4/8,10:26:00,6013.19,6013.19,6013.19,6013.19,183
2005/4/8,10:27:00,6013.25,6013.25,6013.25,6013.25,124
2005/4/8,10:28:00,6013.66,6013.66,6013.66,6013.66,114
2005/4/8,10:29:00,6012.92,6012.92,6012.92,6012.92,129
2005/4/8,10:30:00,6013.47,6013.47,6013.47,6013.47,118
2005/4/8,10:31:00,6011.78,6011.78,6011.78,6011.78,117
2005/4/8,10:32:00,6011.44,6011.44,6011.44,6011.44,138
2005/4/8,10:33:00,6011.72,6011.72,6011.72,6011.72,116
2005/4/8,10:34:00,6011.00,6011.00,6011.00,6011.00,125
2005/4/8,10:35:00,6011.72,6011.72,6011.72,6011.72,118
2005/4/8,10:36:00,6011.25,6011.25,6011.25,6011.25,155
2005/4/8,10:37:00,6010.69,6010.69,6010.69,6010.69,147
2005/4/8,10:38:00,6011.71,6011.71,6011.71,6011.71,138
2005/4/8,10:39:00,6011.17,6011.17,6011.17,6011.17,144
2005/4/8,10:40:00,6010.39,6010.39,6010.39,6010.39,174
2005/4/8,10:41:00,6008.51,6008.51,6008.51,6008.51,150
2005/4/8,10:42:00,6008.88,6008.88,6008.88,6008.88,156
2005/4/8,10:43:00,6010.66,6010.66,6010.66,6010.66,170
2005/4/8,10:44:00,6009.62,6009.62,6009.62,6009.62,135
2005/4/8,10:45:00,6010.12,6010.12,6010.12,6010.12,138
2005/4/8,10:46:00,6009.15,6009.15,6009.15,6009.15,142
2005/4/8,10:47:00,6009.39,6009.39,6009.39,6009.39,150
2005/4/8,10:48:00,6009.12,6009.12,6009.12,6009.12,142
2005/4/8,10:49:00,6009.15,6009.15,6009.15,6009.15,127
2005/4/8,10:50:00,6008.27,6008.27,6008.27,6008.27,167
2005/4/8,10:51:00,6006.70,6006.70,6006.70,6006.70,146
2005/4/8,10:52:00,6005.96,6005.96,6005.96,6005.96,156
2005/4/8,10:53:00,6005.50,6005.50,6005.50,6005.50,128
2005/4/8,10:54:00,6004.35,6004.35,6004.35,6004.35,146
2005/4/8,10:55:00,6004.77,6004.77,6004.77,6004.77,197
2005/4/8,10:56:00,6004.13,6004.13,6004.13,6004.13,166
2005/4/8,10:57:00,6004.38,6004.38,6004.38,6004.38,143
2005/4/8,10:58:00,6003.70,6003.70,6003.70,6003.70,158
2005/4/8,10:59:00,6003.51,6003.51,6003.51,6003.51,185
2005/4/8,11:00:00,6001.84,6001.84,6001.84,6001.84,124
2005/4/8,11:01:00,6003.63,6003.63,6003.63,6003.63,164
2005/4/8,11:02:00,6001.73,6001.73,6001.73,6001.73,139
2005/4/8,11:03:00,6002.13,6002.13,6002.13,6002.13,135
2005/4/8,11:04:00,6004.00,6004.00,6004.00,6004.00,112
2005/4/8,11:05:00,6002.74,6002.74,6002.74,6002.74,128
2005/4/8,11:06:00,6004.42,6004.42,6004.42,6004.42,137
2005/4/8,11:07:00,6003.61,6003.61,6003.61,6003.61,143
2005/4/8,11:08:00,6004.70,6004.70,6004.70,6004.70,133
2005/4/8,11:09:00,6004.46,6004.46,6004.46,6004.46,129
2005/4/8,11:10:00,6003.72,6003.72,6003.72,6003.72,91
2005/4/8,11:11:00,6005.10,6005.10,6005.10,6005.10,111
2005/4/8,11:12:00,6005.48,6005.48,6005.48,6005.48,110
2005/4/8,11:13:00,6005.04,6005.04,6005.04,6005.04,169
2005/4/8,11:14:00,6005.42,6005.42,6005.42,6005.42,153
2005/4/8,11:15:00,6005.65,6005.65,6005.65,6005.65,140
2005/4/8,11:16:00,6005.84,6005.84,6005.84,6005.84,114
2005/4/8,11:17:00,6004.79,6004.79,6004.79,6004.79,111
2005/4/8,11:18:00,6006.73,6006.73,6006.73,6006.73,145
2005/4/8,11:19:00,6005.63,6005.63,6005.63,6005.63,93
2005/4/8,11:20:00,6005.76,6005.76,6005.76,6005.76,110
2005/4/8,11:21:00,6006.82,6006.82,6006.82,6006.82,129
2005/4/8,11:22:00,6006.88,6006.88,6006.88,6006.88,103
2005/4/8,11:23:00,6007.74,6007.74,6007.74,6007.74,138
2005/4/8,11:24:00,6005.60,6005.60,6005.60,6005.60,142
2005/4/8,11:25:00,6007.70,6007.70,6007.70,6007.70,126
2005/4/8,11:26:00,6006.39,6006.39,6006.39,6006.39,171
2005/4/8,11:27:00,6006.32,6006.32,6006.32,6006.32,141
2005/4/8,11:28:00,6008.53,6008.53,6008.53,6008.53,144
2005/4/8,11:29:00,6009.66,6009.66,6009.66,6009.66,202
2005/4/8,11:30:00,6010.07,6010.07,6010.07,6010.07,374
2005/4/8,11:31:00,6009.52,6009.52,6009.52,6009.52,216
2005/4/8,11:32:00,6011.60,6011.60,6011.60,6011.60,243
2005/4/8,11:33:00,6012.06,6012.06,6012.06,6012.06,201
2005/4/8,11:34:00,6011.52,6011.52,6011.52,6011.52,261
2005/4/8,11:35:00,6013.47,6013.47,6013.47,6013.47,147
2005/4/8,11:36:00,6012.48,6012.48,6012.48,6012.48,162
2005/4/8,11:37:00,6014.55,6014.55,6014.55,6014.55,304
2005/4/8,11:38:00,6014.80,6014.80,6014.80,6014.80,207
2005/4/8,11:39:00,6016.45,6016.45,6016.45,6016.45,196
2005/4/8,11:40:00,6015.31,6015.31,6015.31,6015.31,198
2005/4/8,11:41:00,6015.50,6015.50,6015.50,6015.50,304
2005/4/8,11:42:00,6017.39,6017.39,6017.39,6017.39,178
2005/4/8,11:43:00,6017.03,6017.03,6017.03,6017.03,186
2005/4/8,11:44:00,6014.99,6014.99,6014.99,6014.99,141
2005/4/8,11:45:00,6015.31,6015.31,6015.31,6015.31,151
2005/4/8,11:46:00,6017.00,6017.00,6017.00,6017.00,152
2005/4/8,11:47:00,6014.93,6014.93,6014.93,6014.93,174
2005/4/8,11:48:00,6014.84,6014.84,6014.84,6014.84,187
2005/4/8,11:49:00,6016.28,6016.28,6016.28,6016.28,152
2005/4/8,11:50:00,6016.33,6016.33,6016.33,6016.33,205
2005/4/8,11:51:00,6016.07,6016.07,6016.07,6016.07,175
2005/4/8,11:52:00,6016.50,6016.50,6016.50,6016.50,181
2005/4/8,11:53:00,6017.73,6017.73,6017.73,6017.73,160
2005/4/8,11:54:00,6016.51,6016.51,6016.51,6016.51,135
2005/4/8,11:55:00,6017.29,6017.29,6017.29,6017.29,103
2005/4/8,11:56:00,6016.06,6016.06,6016.06,6016.06,151
2005/4/8,11:57:00,6015.29,6015.29,6015.29,6015.29,131
2005/4/8,11:58:00,6014.35,6014.35,6014.35,6014.35,120
2005/4/8,11:59:00,6011.88,6011.88,6011.88,6011.88,101
2005/4/8,12:00:00,6013.24,6013.24,6013.24,6013.24,123
2005/4/8,12:01:00,6011.88,6011.88,6011.88,6011.88,139
2005/4/8,12:02:00,6011.96,6011.96,6011.96,6011.96,104
2005/4/8,12:03:00,6012.04,6012.04,6012.04,6012.04,91
2005/4/8,12:04:00,6012.44,6012.44,6012.44,6012.44,110
2005/4/8,12:05:00,6011.61,6011.61,6011.61,6011.61,101
2005/4/8,12:06:00,6012.75,6012.75,6012.75,6012.75,103
2005/4/8,12:07:00,6013.05,6013.05,6013.05,6013.05,96
2005/4/8,12:08:00,6012.51,6012.51,6012.51,6012.51,98
2005/4/8,12:09:00,6012.03,6012.03,6012.03,6012.03,87
2005/4/8,12:10:00,6011.49,6011.49,6011.49,6011.49,123
2005/4/8,12:11:00,6011.90,6011.90,6011.90,6011.90,106
2005/4/8,12:12:00,6012.72,6012.72,6012.72,6012.72,113
2005/4/8,12:13:00,6013.56,6013.56,6013.56,6013.56,117
2005/4/8,12:14:00,6014.09,6014.09,6014.09,6014.09,124
2005/4/8,12:15:00,6014.07,6014.07,6014.07,6014.07,141
2005/4/8,12:16:00,6013.96,6013.96,6013.96,6013.96,123
2005/4/8,12:17:00,6014.50,6014.50,6014.50,6014.50,139
2005/4/8,12:18:00,6014.86,6014.86,6014.86,6014.86,135
2005/4/8,12:19:00,6014.33,6014.33,6014.33,6014.33,121
2005/4/8,12:20:00,6014.95,6014.95,6014.95,6014.95,117
2005/4/8,12:21:00,6013.24,6013.24,6013.24,6013.24,105
2005/4/8,12:22:00,6013.28,6013.28,6013.28,6013.28,138
2005/4/8,12:23:00,6012.93,6012.93,6012.93,6012.93,117
2005/4/8,12:24:00,6014.20,6014.20,6014.20,6014.20,160
2005/4/8,12:25:00,6013.16,6013.16,6013.16,6013.16,131
2005/4/8,12:26:00,6012.26,6012.26,6012.26,6012.26,173
2005/4/8,12:27:00,6012.95,6012.95,6012.95,6012.95,188
2005/4/8,12:28:00,6012.15,6012.15,6012.15,6012.15,163
2005/4/8,12:29:00,6012.36,6012.36,6012.36,6012.36,137
2005/4/8,12:30:00,6012.27,6012.27,6012.27,6012.27,143
2005/4/8,12:31:00,6011.49,6011.49,6011.49,6011.49,131
2005/4/8,12:32:00,6010.99,6010.99,6010.99,6010.99,139
2005/4/8,12:33:00,6011.47,6011.47,6011.47,6011.47,140
2005/4/8,12:34:00,6012.26,6012.26,6012.26,6012.26,189
2005/4/8,12:35:00,6013.99,6013.99,6013.99,6013.99,203
2005/4/8,12:36:00,6012.45,6012.45,6012.45,6012.45,167
2005/4/8,12:37:00,6015.51,6015.51,6015.51,6015.51,251
2005/4/8,12:38:00,6015.51,6015.51,6015.51,6015.51,163
2005/4/8,12:39:00,6015.61,6015.61,6015.61,6015.61,137
2005/4/8,12:40:00,6017.07,6017.07,6017.07,6017.07,143
2005/4/8,12:41:00,6016.10,6016.10,6016.10,6016.10,144
2005/4/8,12:42:00,6016.94,6016.94,6016.94,6016.94,195
2005/4/8,12:43:00,6016.91,6016.91,6016.91,6016.91,190
2005/4/8,12:44:00,6018.89,6018.89,6018.89,6018.89,172
2005/4/8,12:45:00,6019.07,6019.07,6019.07,6019.07,220
2005/4/8,12:46:00,6020.11,6020.11,6020.11,6020.11,235
2005/4/8,12:47:00,6019.09,6019.09,6019.09,6019.09,225
2005/4/8,12:48:00,6019.31,6019.31,6019.31,6019.31,279
2005/4/8,12:49:00,6021.27,6021.27,6021.27,6021.27,243
2005/4/8,12:50:00,6021.67,6021.67,6021.67,6021.67,183
2005/4/8,12:51:00,6020.71,6020.71,6020.71,6020.71,235
2005/4/8,12:52:00,6020.97,6020.97,6020.97,6020.97,289
2005/4/8,12:53:00,6020.92,6020.92,6020.92,6020.92,212
2005/4/8,12:54:00,6020.54,6020.54,6020.54,6020.54,180
2005/4/8,12:55:00,6021.52,6021.52,6021.52,6021.52,205
2005/4/8,12:56:00,6020.69,6020.69,6020.69,6020.69,187
2005/4/8,12:57:00,6020.68,6020.68,6020.68,6020.68,203
2005/4/8,12:58:00,6021.58,6021.58,6021.58,6021.58,225
2005/4/8,12:59:00,6018.86,6018.86,6018.86,6018.86,195
2005/4/8,13:00:00,6020.99,6020.99,6020.99,6020.99,210
2005/4/8,13:01:00,6019.74,6019.74,6019.74,6019.74,226
2005/4/8,13:02:00,6018.64,6018.64,6018.64,6018.64,172
2005/4/8,13:03:00,6018.96,6018.96,6018.96,6018.96,213
2005/4/8,13:04:00,6018.44,6018.44,6018.44,6018.44,214
2005/4/8,13:05:00,6018.80,6018.80,6018.80,6018.80,228
2005/4/8,13:06:00,6018.61,6018.61,6018.61,6018.61,271
2005/4/8,13:07:00,6018.55,6018.55,6018.55,6018.55,249
2005/4/8,13:08:00,6019.41,6019.41,6019.41,6019.41,196
2005/4/8,13:09:00,6017.67,6017.67,6017.67,6017.67,360
2005/4/8,13:10:00,6019.42,6019.42,6019.42,6019.42,236
2005/4/8,13:11:00,6020.75,6020.75,6020.75,6020.75,311
2005/4/8,13:12:00,6020.86,6020.86,6020.86,6020.86,223
2005/4/8,13:13:00,6021.47,6021.47,6021.47,6021.47,247
2005/4/8,13:14:00,6023.12,6023.12,6023.12,6023.12,244
2005/4/8,13:15:00,6022.85,6022.85,6022.85,6022.85,229
2005/4/8,13:16:00,6023.07,6023.07,6023.07,6023.07,290
2005/4/8,13:17:00,6021.61,6021.61,6021.61,6021.61,303
2005/4/8,13:18:00,6023.31,6023.31,6023.31,6023.31,268
2005/4/8,13:19:00,6026.62,6026.62,6026.62,6026.62,350
2005/4/8,13:20:00,6028.55,6028.55,6028.55,6028.55,320
2005/4/8,13:21:00,6025.20,6025.20,6025.20,6025.20,361
2005/4/8,13:22:00,6025.02,6025.02,6025.02,6025.02,403
2005/4/8,13:23:00,6022.66,6022.66,6022.66,6022.66,477
2005/4/8,13:24:00,6022.79,6022.79,6022.79,6022.79,484
2005/4/8,13:25:00,6021.89,6021.89,6021.89,6021.89,574
2005/4/8,13:26:00,6021.89,6021.89,6021.89,6021.89,0
2005/4/8,13:27:00,6021.89,6021.89,6021.89,6021.89,0
2005/4/8,13:28:00,6021.89,6021.89,6021.89,6021.89,0
2005/4/8,13:29:00,6021.89,6021.89,6021.89,6021.89,0
2005/4/8,13:30:00,6024.07,6024.07,6024.07,6024.07,3740
2005/4/11,09:00:00,6024.07,6024.07,6024.07,6024.07,74
2005/4/11,09:01:00,6021.33,6021.33,6021.33,6021.33,1382
2005/4/11,09:02:00,6019.89,6019.89,6019.89,6019.89,359
2005/4/11,09:03:00,6018.84,6018.84,6018.84,6018.84,406
2005/4/11,09:04:00,6020.17,6020.17,6020.17,6020.17,404
2005/4/11,09:05:00,6019.65,6019.65,6019.65,6019.65,466
2005/4/11,09:06:00,6017.81,6017.81,6017.81,6017.81,377
2005/4/11,09:07:00,6014.66,6014.66,6014.66,6014.66,407
2005/4/11,09:08:00,6012.15,6012.15,6012.15,6012.15,348
2005/4/11,09:09:00,6009.46,6009.46,6009.46,6009.46,340
2005/4/11,09:10:00,6007.82,6007.82,6007.82,6007.82,378
2005/4/11,09:11:00,6006.70,6006.70,6006.70,6006.70,358
2005/4/11,09:12:00,6005.48,6005.48,6005.48,6005.48,336
2005/4/11,09:13:00,6003.93,6003.93,6003.93,6003.93,346
2005/4/11,09:14:00,6003.40,6003.40,6003.40,6003.40,309
2005/4/11,09:15:00,6002.21,6002.21,6002.21,6002.21,334
2005/4/11,09:16:00,6003.89,6003.89,6003.89,6003.89,297
2005/4/11,09:17:00,6004.33,6004.33,6004.33,6004.33,268
2005/4/11,09:18:00,6005.59,6005.59,6005.59,6005.59,313
2005/4/11,09:19:00,6006.69,6006.69,6006.69,6006.69,298
2005/4/11,09:20:00,6008.58,6008.58,6008.58,6008.58,291
2005/4/11,09:21:00,6008.99,6008.99,6008.99,6008.99,344
2005/4/11,09:22:00,6010.86,6010.86,6010.86,6010.86,276
2005/4/11,09:23:00,6011.70,6011.70,6011.70,6011.70,341
2005/4/11,09:24:00,6012.97,6012.97,6012.97,6012.97,347
2005/4/11,09:25:00,6013.46,6013.46,6013.46,6013.46,323
2005/4/11,09:26:00,6012.44,6012.44,6012.44,6012.44,283
2005/4/11,09:27:00,6014.31,6014.31,6014.31,6014.31,247
2005/4/11,09:28:00,6013.77,6013.77,6013.77,6013.77,299
2005/4/11,09:29:00,6013.59,6013.59,6013.59,6013.59,275
2005/4/11,09:30:00,6012.71,6012.71,6012.71,6012.71,250
2005/4/11,09:31:00,6012.32,6012.32,6012.32,6012.32,252
2005/4/11,09:32:00,6008.73,6008.73,6008.73,6008.73,298
2005/4/11,09:33:00,6007.11,6007.11,6007.11,6007.11,247
2005/4/11,09:34:00,6005.43,6005.43,6005.43,6005.43,250
2005/4/11,09:35:00,6006.15,6006.15,6006.15,6006.15,253
2005/4/11,09:36:00,6003.66,6003.66,6003.66,6003.66,268
2005/4/11,09:37:00,6003.98,6003.98,6003.98,6003.98,225
2005/4/11,09:38:00,6003.72,6003.72,6003.72,6003.72,290
2005/4/11,09:39:00,6004.04,6004.04,6004.04,6004.04,239
2005/4/11,09:40:00,6002.72,6002.72,6002.72,6002.72,246
2005/4/11,09:41:00,6001.86,6001.86,6001.86,6001.86,192
2005/4/11,09:42:00,6001.98,6001.98,6001.98,6001.98,191
2005/4/11,09:43:00,6000.93,6000.93,6000.93,6000.93,226
2005/4/11,09:44:00,5998.89,5998.89,5998.89,5998.89,213
2005/4/11,09:45:00,5998.93,5998.93,5998.93,5998.93,268
2005/4/11,09:46:00,5999.49,5999.49,5999.49,5999.49,179
2005/4/11,09:47:00,5997.71,5997.71,5997.71,5997.71,169
2005/4/11,09:48:00,5997.34,5997.34,5997.34,5997.34,190
2005/4/11,09:49:00,5999.07,5999.07,5999.07,5999.07,155
2005/4/11,09:50:00,5999.82,5999.82,5999.82,5999.82,206
2005/4/11,09:51:00,5998.14,5998.14,5998.14,5998.14,192
2005/4/11,09:52:00,5999.18,5999.18,5999.18,5999.18,184
2005/4/11,09:53:00,5996.63,5996.63,5996.63,5996.63,141
2005/4/11,09:54:00,5996.24,5996.24,5996.24,5996.24,142
2005/4/11,09:55:00,5997.83,5997.83,5997.83,5997.83,147
2005/4/11,09:56:00,5996.91,5996.91,5996.91,5996.91,118
2005/4/11,09:57:00,5997.90,5997.90,5997.90,5997.90,127
2005/4/11,09:58:00,5997.54,5997.54,5997.54,5997.54,118
2005/4/11,09:59:00,5996.85,5996.85,5996.85,5996.85,133
2005/4/11,10:00:00,5995.27,5995.27,5995.27,5995.27,152
2005/4/11,10:01:00,5995.48,5995.48,5995.48,5995.48,136
2005/4/11,10:02:00,5995.54,5995.54,5995.54,5995.54,228
2005/4/11,10:03:00,5995.38,5995.38,5995.38,5995.38,127
2005/4/11,10:04:00,5995.82,5995.82,5995.82,5995.82,134
2005/4/11,10:05:00,5995.05,5995.05,5995.05,5995.05,108
2005/4/11,10:06:00,5994.83,5994.83,5994.83,5994.83,130
2005/4/11,10:07:00,5992.19,5992.19,5992.19,5992.19,130
2005/4/11,10:08:00,5994.10,5994.10,5994.10,5994.10,145
2005/4/11,10:09:00,5993.57,5993.57,5993.57,5993.57,162
2005/4/11,10:10:00,5993.26,5993.26,5993.26,5993.26,166
2005/4/11,10:11:00,5992.79,5992.79,5992.79,5992.79,136
2005/4/11,10:12:00,5991.99,5991.99,5991.99,5991.99,158
2005/4/11,10:13:00,5990.26,5990.26,5990.26,5990.26,154
2005/4/11,10:14:00,5989.91,5989.91,5989.91,5989.91,231
2005/4/11,10:15:00,5987.89,5987.89,5987.89,5987.89,198
2005/4/11,10:16:00,5987.89,5987.89,5987.89,5987.89,282
2005/4/11,10:17:00,5985.64,5985.64,5985.64,5985.64,207
2005/4/11,10:18:00,5983.50,5983.50,5983.50,5983.50,266
2005/4/11,10:19:00,5981.75,5981.75,5981.75,5981.75,204
2005/4/11,10:20:00,5984.63,5984.63,5984.63,5984.63,289
2005/4/11,10:21:00,5982.41,5982.41,5982.41,5982.41,240
2005/4/11,10:22:00,5983.62,5983.62,5983.62,5983.62,195
2005/4/11,10:23:00,5983.39,5983.39,5983.39,5983.39,210
2005/4/11,10:24:00,5984.72,5984.72,5984.72,5984.72,163
2005/4/11,10:25:00,5984.27,5984.27,5984.27,5984.27,182
2005/4/11,10:26:00,5986.96,5986.96,5986.96,5986.96,165
2005/4/11,10:27:00,5986.22,5986.22,5986.22,5986.22,139
2005/4/11,10:28:00,5988.11,5988.11,5988.11,5988.11,146
2005/4/11,10:29:00,5989.54,5989.54,5989.54,5989.54,163
2005/4/11,10:30:00,5989.15,5989.15,5989.15,5989.15,109
2005/4/11,10:31:00,5988.28,5988.28,5988.28,5988.28,120
2005/4/11,10:32:00,5989.01,5989.01,5989.01,5989.01,129
2005/4/11,10:33:00,5989.88,5989.88,5989.88,5989.88,106
2005/4/11,10:34:00,5989.76,5989.76,5989.76,5989.76,123
2005/4/11,10:35:00,5991.51,5991.51,5991.51,5991.51,153
2005/4/11,10:36:00,5990.97,5990.97,5990.97,5990.97,117
2005/4/11,10:37:00,5992.00,5992.00,5992.00,5992.00,132
2005/4/11,10:38:00,5991.44,5991.44,5991.44,5991.44,119
2005/4/11,10:39:00,5991.79,5991.79,5991.79,5991.79,107
2005/4/11,10:40:00,5991.31,5991.31,5991.31,5991.31,126
2005/4/11,10:41:00,5992.85,5992.85,5992.85,5992.85,93
2005/4/11,10:42:00,5993.67,5993.67,5993.67,5993.67,139
2005/4/11,10:43:00,5993.76,5993.76,5993.76,5993.76,146
2005/4/11,10:44:00,5992.52,5992.52,5992.52,5992.52,116
2005/4/11,10:45:00,5994.28,5994.28,5994.28,5994.28,90
2005/4/11,10:46:00,5992.56,5992.56,5992.56,5992.56,143
2005/4/11,10:47:00,5993.56,5993.56,5993.56,5993.56,95
2005/4/11,10:48:00,5994.01,5994.01,5994.01,5994.01,105
2005/4/11,10:49:00,5993.27,5993.27,5993.27,5993.27,122
2005/4/11,10:50:00,5993.81,5993.81,5993.81,5993.81,103
2005/4/11,10:51:00,5991.89,5991.89,5991.89,5991.89,94
2005/4/11,10:52:00,5992.17,5992.17,5992.17,5992.17,121
2005/4/11,10:53:00,5991.25,5991.25,5991.25,5991.25,118
2005/4/11,10:54:00,5991.22,5991.22,5991.22,5991.22,103
2005/4/11,10:55:00,5991.85,5991.85,5991.85,5991.85,134
2005/4/11,10:56:00,5990.48,5990.48,5990.48,5990.48,209
2005/4/11,10:57:00,5988.87,5988.87,5988.87,5988.87,163
2005/4/11,10:58:00,5987.46,5987.46,5987.46,5987.46,102
2005/4/11,10:59:00,5988.69,5988.69,5988.69,5988.69,96
2005/4/11,11:00:00,5987.65,5987.65,5987.65,5987.65,107
2005/4/11,11:01:00,5987.50,5987.50,5987.50,5987.50,109
2005/4/11,11:02:00,5987.63,5987.63,5987.63,5987.63,128
2005/4/11,11:03:00,5988.03,5988.03,5988.03,5988.03,88
2005/4/11,11:04:00,5987.59,5987.59,5987.59,5987.59,69
2005/4/11,11:05:00,5987.77,5987.77,5987.77,5987.77,82
2005/4/11,11:06:00,5987.45,5987.45,5987.45,5987.45,101
2005/4/11,11:07:00,5988.12,5988.12,5988.12,5988.12,95
2005/4/11,11:08:00,5987.97,5987.97,5987.97,5987.97,82
2005/4/11,11:09:00,5987.76,5987.76,5987.76,5987.76,102
2005/4/11,11:10:00,5988.24,5988.24,5988.24,5988.24,81
2005/4/11,11:11:00,5989.06,5989.06,5989.06,5989.06,88
2005/4/11,11:12:00,5989.34,5989.34,5989.34,5989.34,124
2005/4/11,11:13:00,5989.63,5989.63,5989.63,5989.63,88
2005/4/11,11:14:00,5990.15,5990.15,5990.15,5990.15,80
2005/4/11,11:15:00,5988.87,5988.87,5988.87,5988.87,79
2005/4/11,11:16:00,5990.28,5990.28,5990.28,5990.28,153
2005/4/11,11:17:00,5990.27,5990.27,5990.27,5990.27,102
2005/4/11,11:18:00,5989.70,5989.70,5989.70,5989.70,120
2005/4/11,11:19:00,5989.53,5989.53,5989.53,5989.53,106
2005/4/11,11:20:00,5989.92,5989.92,5989.92,5989.92,101
2005/4/11,11:21:00,5990.26,5990.26,5990.26,5990.26,88
2005/4/11,11:22:00,5989.67,5989.67,5989.67,5989.67,108
2005/4/11,11:23:00,5991.24,5991.24,5991.24,5991.24,78
2005/4/11,11:24:00,5989.36,5989.36,5989.36,5989.36,152
2005/4/11,11:25:00,5991.11,5991.11,5991.11,5991.11,84
2005/4/11,11:26:00,5990.87,5990.87,5990.87,5990.87,87
2005/4/11,11:27:00,5990.17,5990.17,5990.17,5990.17,71
2005/4/11,11:28:00,5988.83,5988.83,5988.83,5988.83,110
2005/4/11,11:29:00,5988.93,5988.93,5988.93,5988.93,127
2005/4/11,11:30:00,5987.94,5987.94,5987.94,5987.94,97
2005/4/11,11:31:00,5988.95,5988.95,5988.95,5988.95,96
2005/4/11,11:32:00,5987.72,5987.72,5987.72,5987.72,130
2005/4/11,11:33:00,5988.40,5988.40,5988.40,5988.40,85
2005/4/11,11:34:00,5986.62,5986.62,5986.62,5986.62,108
2005/4/11,11:35:00,5986.45,5986.45,5986.45,5986.45,62
2005/4/11,11:36:00,5984.30,5984.30,5984.30,5984.30,178
2005/4/11,11:37:00,5984.12,5984.12,5984.12,5984.12,153
2005/4/11,11:38:00,5982.87,5982.87,5982.87,5982.87,106
2005/4/11,11:39:00,5983.37,5983.37,5983.37,5983.37,241
2005/4/11,11:40:00,5981.58,5981.58,5981.58,5981.58,174
2005/4/11,11:41:00,5981.04,5981.04,5981.04,5981.04,174
2005/4/11,11:42:00,5980.33,5980.33,5980.33,5980.33,220
2005/4/11,11:43:00,5978.79,5978.79,5978.79,5978.79,238
2005/4/11,11:44:00,5978.28,5978.28,5978.28,5978.28,163
2005/4/11,11:45:00,5979.99,5979.99,5979.99,5979.99,115
2005/4/11,11:46:00,5979.43,5979.43,5979.43,5979.43,138
2005/4/11,11:47:00,5980.00,5980.00,5980.00,5980.00,151
2005/4/11,11:48:00,5979.59,5979.59,5979.59,5979.59,118
2005/4/11,11:49:00,5978.31,5978.31,5978.31,5978.31,117
2005/4/11,11:50:00,5978.67,5978.67,5978.67,5978.67,125
2005/4/11,11:51:00,5978.25,5978.25,5978.25,5978.25,150
2005/4/11,11:52:00,5979.96,5979.96,5979.96,5979.96,200
2005/4/11,11:53:00,5981.09,5981.09,5981.09,5981.09,104
2005/4/11,11:54:00,5980.37,5980.37,5980.37,5980.37,106
2005/4/11,11:55:00,5981.37,5981.37,5981.37,5981.37,89
2005/4/11,11:56:00,5981.49,5981.49,5981.49,5981.49,81
2005/4/11,11:57:00,5983.18,5983.18,5983.18,5983.18,87
2005/4/11,11:58:00,5982.69,5982.69,5982.69,5982.69,93
2005/4/11,11:59:00,5981.89,5981.89,5981.89,5981.89,80
2005/4/11,12:00:00,5981.71,5981.71,5981.71,5981.71,81
2005/4/11,12:01:00,5981.87,5981.87,5981.87,5981.87,111
2005/4/11,12:02:00,5980.89,5980.89,5980.89,5980.89,97
2005/4/11,12:03:00,5977.74,5977.74,5977.74,5977.74,122
2005/4/11,12:04:00,5978.32,5978.32,5978.32,5978.32,100
2005/4/11,12:05:00,5978.43,5978.43,5978.43,5978.43,83
2005/4/11,12:06:00,5977.15,5977.15,5977.15,5977.15,102
2005/4/11,12:07:00,5978.19,5978.19,5978.19,5978.19,118
2005/4/11,12:08:00,5976.29,5976.29,5976.29,5976.29,99
2005/4/11,12:09:00,5977.28,5977.28,5977.28,5977.28,103
2005/4/11,12:10:00,5976.24,5976.24,5976.24,5976.24,99
2005/4/11,12:11:00,5977.67,5977.67,5977.67,5977.67,109
2005/4/11,12:12:00,5975.70,5975.70,5975.70,5975.70,99
2005/4/11,12:13:00,5977.58,5977.58,5977.58,5977.58,207
2005/4/11,12:14:00,5975.71,5975.71,5975.71,5975.71,228
2005/4/11,12:15:00,5974.95,5974.95,5974.95,5974.95,208
2005/4/11,12:16:00,5974.32,5974.32,5974.32,5974.32,205
2005/4/11,12:17:00,5972.82,5972.82,5972.82,5972.82,236
2005/4/11,12:18:00,5972.57,5972.57,5972.57,5972.57,183
2005/4/11,12:19:00,5972.25,5972.25,5972.25,5972.25,210
2005/4/11,12:20:00,5972.95,5972.95,5972.95,5972.95,148
2005/4/11,12:21:00,5969.88,5969.88,5969.88,5969.88,147
2005/4/11,12:22:00,5970.17,5970.17,5970.17,5970.17,172
2005/4/11,12:23:00,5970.61,5970.61,5970.61,5970.61,151
2005/4/11,12:24:00,5971.04,5971.04,5971.04,5971.04,157
2005/4/11,12:25:00,5969.89,5969.89,5969.89,5969.89,189
2005/4/11,12:26:00,5970.30,5970.30,5970.30,5970.30,107
2005/4/11,12:27:00,5969.70,5969.70,5969.70,5969.70,172
2005/4/11,12:28:00,5970.10,5970.10,5970.10,5970.10,120
2005/4/11,12:29:00,5970.45,5970.45,5970.45,5970.45,125
2005/4/11,12:30:00,5970.27,5970.27,5970.27,5970.27,122
2005/4/11,12:31:00,5969.40,5969.40,5969.40,5969.40,138
2005/4/11,12:32:00,5970.79,5970.79,5970.79,5970.79,107
2005/4/11,12:33:00,5970.77,5970.77,5970.77,5970.77,136
2005/4/11,12:34:00,5971.56,5971.56,5971.56,5971.56,131
2005/4/11,12:35:00,5971.37,5971.37,5971.37,5971.37,104
2005/4/11,12:36:00,5970.38,5970.38,5970.38,5970.38,103
2005/4/11,12:37:00,5971.89,5971.89,5971.89,5971.89,115
2005/4/11,12:38:00,5971.72,5971.72,5971.72,5971.72,103
2005/4/11,12:39:00,5972.16,5972.16,5972.16,5972.16,105
2005/4/11,12:40:00,5971.83,5971.83,5971.83,5971.83,108
2005/4/11,12:41:00,5971.47,5971.47,5971.47,5971.47,155
2005/4/11,12:42:00,5972.99,5972.99,5972.99,5972.99,116
2005/4/11,12:43:00,5971.69,5971.69,5971.69,5971.69,99
2005/4/11,12:44:00,5971.30,5971.30,5971.30,5971.30,103
2005/4/11,12:45:00,5970.98,5970.98,5970.98,5970.98,142
2005/4/11,12:46:00,5969.69,5969.69,5969.69,5969.69,113
2005/4/11,12:47:00,5973.48,5973.48,5973.48,5973.48,149
2005/4/11,12:48:00,5973.00,5973.00,5973.00,5973.00,156
2005/4/11,12:49:00,5971.35,5971.35,5971.35,5971.35,104
2005/4/11,12:50:00,5973.56,5973.56,5973.56,5973.56,112
2005/4/11,12:51:00,5974.13,5974.13,5974.13,5974.13,163
2005/4/11,12:52:00,5974.90,5974.90,5974.90,5974.90,142
2005/4/11,12:53:00,5976.55,5976.55,5976.55,5976.55,237
2005/4/11,12:54:00,5976.56,5976.56,5976.56,5976.56,149
2005/4/11,12:55:00,5977.76,5977.76,5977.76,5977.76,166
2005/4/11,12:56:00,5976.76,5976.76,5976.76,5976.76,126
2005/4/11,12:57:00,5978.06,5978.06,5978.06,5978.06,130
2005/4/11,12:58:00,5977.96,5977.96,5977.96,5977.96,134
2005/4/11,12:59:00,5976.36,5976.36,5976.36,5976.36,109
2005/4/11,13:00:00,5976.87,5976.87,5976.87,5976.87,118
2005/4/11,13:01:00,5976.17,5976.17,5976.17,5976.17,125
2005/4/11,13:02:00,5978.40,5978.40,5978.40,5978.40,110
2005/4/11,13:03:00,5978.68,5978.68,5978.68,5978.68,117
2005/4/11,13:04:00,5977.36,5977.36,5977.36,5977.36,109
2005/4/11,13:05:00,5977.14,5977.14,5977.14,5977.14,125
2005/4/11,13:06:00,5979.04,5979.04,5979.04,5979.04,130
2005/4/11,13:07:00,5979.46,5979.46,5979.46,5979.46,115
2005/4/11,13:08:00,5978.90,5978.90,5978.90,5978.90,153
2005/4/11,13:09:00,5978.14,5978.14,5978.14,5978.14,152
2005/4/11,13:10:00,5979.59,5979.59,5979.59,5979.59,142
2005/4/11,13:11:00,5978.03,5978.03,5978.03,5978.03,157
2005/4/11,13:12:00,5980.00,5980.00,5980.00,5980.00,253
2005/4/11,13:13:00,5978.69,5978.69,5978.69,5978.69,146
2005/4/11,13:14:00,5976.33,5976.33,5976.33,5976.33,210
2005/4/11,13:15:00,5975.31,5975.31,5975.31,5975.31,237
2005/4/11,13:16:00,5974.60,5974.60,5974.60,5974.60,253
2005/4/11,13:17:00,5975.77,5975.77,5975.77,5975.77,237
2005/4/11,13:18:00,5977.12,5977.12,5977.12,5977.12,208
2005/4/11,13:19:00,5979.42,5979.42,5979.42,5979.42,209
2005/4/11,13:20:00,5978.14,5978.14,5978.14,5978.14,241
2005/4/11,13:21:00,5980.04,5980.04,5980.04,5980.04,265
2005/4/11,13:22:00,5978.86,5978.86,5978.86,5978.86,250
2005/4/11,13:23:00,5979.63,5979.63,5979.63,5979.63,230
2005/4/11,13:24:00,5978.07,5978.07,5978.07,5978.07,310
2005/4/11,13:25:00,5980.90,5980.90,5980.90,5980.90,312
2005/4/11,13:26:00,5980.90,5980.90,5980.90,5980.90,0
2005/4/11,13:27:00,5980.90,5980.90,5980.90,5980.90,0
2005/4/11,13:28:00,5980.90,5980.90,5980.90,5980.90,0
2005/4/11,13:29:00,5980.90,5980.90,5980.90,5980.90,0
2005/4/11,13:30:00,5979.42,5979.42,5979.42,5979.42,5042
2005/4/12,09:00:00,5979.42,5979.42,5979.42,5979.42,87
2005/4/12,09:01:00,5974.71,5974.71,5974.71,5974.71,1068
2005/4/12,09:02:00,5982.88,5982.88,5982.88,5982.88,274
2005/4/12,09:03:00,5984.81,5984.81,5984.81,5984.81,292
2005/4/12,09:04:00,5988.08,5988.08,5988.08,5988.08,393
2005/4/12,09:05:00,5989.68,5989.68,5989.68,5989.68,327
2005/4/12,09:06:00,5990.82,5990.82,5990.82,5990.82,316
2005/4/12,09:07:00,5990.08,5990.08,5990.08,5990.08,292
2005/4/12,09:08:00,5990.00,5990.00,5990.00,5990.00,294
2005/4/12,09:09:00,5988.16,5988.16,5988.16,5988.16,274
2005/4/12,09:10:00,5986.49,5986.49,5986.49,5986.49,277
2005/4/12,09:11:00,5985.84,5985.84,5985.84,5985.84,231
2005/4/12,09:12:00,5983.97,5983.97,5983.97,5983.97,274
2005/4/12,09:13:00,5979.89,5979.89,5979.89,5979.89,268
2005/4/12,09:14:00,5979.08,5979.08,5979.08,5979.08,245
2005/4/12,09:15:00,5979.29,5979.29,5979.29,5979.29,260
2005/4/12,09:16:00,5978.85,5978.85,5978.85,5978.85,309
2005/4/12,09:17:00,5977.88,5977.88,5977.88,5977.88,279
2005/4/12,09:18:00,5978.25,5978.25,5978.25,5978.25,251
2005/4/12,09:19:00,5978.75,5978.75,5978.75,5978.75,219
2005/4/12,09:20:00,5978.82,5978.82,5978.82,5978.82,201
2005/4/12,09:21:00,5979.26,5979.26,5979.26,5979.26,169
2005/4/12,09:22:00,5978.21,5978.21,5978.21,5978.21,213
2005/4/12,09:23:00,5978.00,5978.00,5978.00,5978.00,159
2005/4/12,09:24:00,5977.84,5977.84,5977.84,5977.84,186
2005/4/12,09:25:00,5977.54,5977.54,5977.54,5977.54,176
2005/4/12,09:26:00,5977.06,5977.06,5977.06,5977.06,157
2005/4/12,09:27:00,5976.72,5976.72,5976.72,5976.72,157
2005/4/12,09:28:00,5975.21,5975.21,5975.21,5975.21,234
2005/4/12,09:29:00,5974.02,5974.02,5974.02,5974.02,248
2005/4/12,09:30:00,5970.73,5970.73,5970.73,5970.73,227
2005/4/12,09:31:00,5969.35,5969.35,5969.35,5969.35,315
2005/4/12,09:32:00,5966.69,5966.69,5966.69,5966.69,274
2005/4/12,09:33:00,5965.44,5965.44,5965.44,5965.44,291
2005/4/12,09:34:00,5963.75,5963.75,5963.75,5963.75,282
2005/4/12,09:35:00,5962.63,5962.63,5962.63,5962.63,262
2005/4/12,09:36:00,5961.01,5961.01,5961.01,5961.01,254
2005/4/12,09:37:00,5958.54,5958.54,5958.54,5958.54,248
2005/4/12,09:38:00,5958.52,5958.52,5958.52,5958.52,252
2005/4/12,09:39:00,5956.04,5956.04,5956.04,5956.04,265
2005/4/12,09:40:00,5956.27,5956.27,5956.27,5956.27,214
2005/4/12,09:41:00,5956.12,5956.12,5956.12,5956.12,234
2005/4/12,09:42:00,5955.42,5955.42,5955.42,5955.42,226
2005/4/12,09:43:00,5955.24,5955.24,5955.24,5955.24,180
2005/4/12,09:44:00,5959.62,5959.62,5959.62,5959.62,183
2005/4/12,09:45:00,5961.77,5961.77,5961.77,5961.77,230
2005/4/12,09:46:00,5963.88,5963.88,5963.88,5963.88,172
2005/4/12,09:47:00,5965.09,5965.09,5965.09,5965.09,188
2005/4/12,09:48:00,5967.49,5967.49,5967.49,5967.49,155
2005/4/12,09:49:00,5966.74,5966.74,5966.74,5966.74,174
2005/4/12,09:50:00,5967.42,5967.42,5967.42,5967.42,159
2005/4/12,09:51:00,5968.93,5968.93,5968.93,5968.93,140
2005/4/12,09:52:00,5969.44,5969.44,5969.44,5969.44,130
2005/4/12,09:53:00,5969.37,5969.37,5969.37,5969.37,128
2005/4/12,09:54:00,5969.21,5969.21,5969.21,5969.21,105
2005/4/12,09:55:00,5970.91,5970.91,5970.91,5970.91,122
2005/4/12,09:56:00,5968.57,5968.57,5968.57,5968.57,156
2005/4/12,09:57:00,5969.82,5969.82,5969.82,5969.82,116
2005/4/12,09:58:00,5968.26,5968.26,5968.26,5968.26,235
2005/4/12,09:59:00,5968.37,5968.37,5968.37,5968.37,149
2005/4/12,10:00:00,5968.46,5968.46,5968.46,5968.46,132
2005/4/12,10:01:00,5969.13,5969.13,5969.13,5969.13,99
2005/4/12,10:02:00,5968.80,5968.80,5968.80,5968.80,111
2005/4/12,10:03:00,5969.24,5969.24,5969.24,5969.24,112
2005/4/12,10:04:00,5968.19,5968.19,5968.19,5968.19,87
2005/4/12,10:05:00,5968.35,5968.35,5968.35,5968.35,90
2005/4/12,10:06:00,5968.76,5968.76,5968.76,5968.76,103
2005/4/12,10:07:00,5969.40,5969.40,5969.40,5969.40,81
2005/4/12,10:08:00,5969.16,5969.16,5969.16,5969.16,77
2005/4/12,10:09:00,5969.98,5969.98,5969.98,5969.98,117
2005/4/12,10:10:00,5969.51,5969.51,5969.51,5969.51,127
2005/4/12,10:11:00,5970.56,5970.56,5970.56,5970.56,126
2005/4/12,10:12:00,5971.37,5971.37,5971.37,5971.37,128
2005/4/12,10:13:00,5971.97,5971.97,5971.97,5971.97,94
2005/4/12,10:14:00,5971.83,5971.83,5971.83,5971.83,116
2005/4/12,10:15:00,5973.96,5973.96,5973.96,5973.96,111
2005/4/12,10:16:00,5974.50,5974.50,5974.50,5974.50,121
2005/4/12,10:17:00,5975.89,5975.89,5975.89,5975.89,150
2005/4/12,10:18:00,5976.37,5976.37,5976.37,5976.37,162
2005/4/12,10:19:00,5975.95,5975.95,5975.95,5975.95,156
2005/4/12,10:20:00,5977.65,5977.65,5977.65,5977.65,156
2005/4/12,10:21:00,5977.82,5977.82,5977.82,5977.82,152
2005/4/12,10:22:00,5976.88,5976.88,5976.88,5976.88,153
2005/4/12,10:23:00,5977.38,5977.38,5977.38,5977.38,165
2005/4/12,10:24:00,5977.43,5977.43,5977.43,5977.43,147
2005/4/12,10:25:00,5980.38,5980.38,5980.38,5980.38,150
2005/4/12,10:26:00,5978.67,5978.67,5978.67,5978.67,141
2005/4/12,10:27:00,5979.44,5979.44,5979.44,5979.44,132
2005/4/12,10:28:00,5978.50,5978.50,5978.50,5978.50,125
2005/4/12,10:29:00,5979.67,5979.67,5979.67,5979.67,118
2005/4/12,10:30:00,5978.11,5978.11,5978.11,5978.11,117
2005/4/12,10:31:00,5979.94,5979.94,5979.94,5979.94,135
2005/4/12,10:32:00,5979.13,5979.13,5979.13,5979.13,114
2005/4/12,10:33:00,5979.77,5979.77,5979.77,5979.77,115
2005/4/12,10:34:00,5980.54,5980.54,5980.54,5980.54,99
2005/4/12,10:35:00,5980.50,5980.50,5980.50,5980.50,98
2005/4/12,10:36:00,5979.28,5979.28,5979.28,5979.28,104
2005/4/12,10:37:00,5978.69,5978.69,5978.69,5978.69,124
2005/4/12,10:38:00,5977.85,5977.85,5977.85,5977.85,124
2005/4/12,10:39:00,5979.47,5979.47,5979.47,5979.47,129
2005/4/12,10:40:00,5979.51,5979.51,5979.51,5979.51,130
2005/4/12,10:41:00,5980.10,5980.10,5980.10,5980.10,122
2005/4/12,10:42:00,5980.09,5980.09,5980.09,5980.09,134
2005/4/12,10:43:00,5979.45,5979.45,5979.45,5979.45,128
2005/4/12,10:44:00,5982.56,5982.56,5982.56,5982.56,88
2005/4/12,10:45:00,5982.35,5982.35,5982.35,5982.35,105
2005/4/12,10:46:00,5983.23,5983.23,5983.23,5983.23,96
2005/4/12,10:47:00,5983.89,5983.89,5983.89,5983.89,128
2005/4/12,10:48:00,5983.68,5983.68,5983.68,5983.68,109
2005/4/12,10:49:00,5985.49,5985.49,5985.49,5985.49,188
2005/4/12,10:50:00,5985.60,5985.60,5985.60,5985.60,151
2005/4/12,10:51:00,5986.99,5986.99,5986.99,5986.99,169
2005/4/12,10:52:00,5987.02,5987.02,5987.02,5987.02,191
2005/4/12,10:53:00,5986.35,5986.35,5986.35,5986.35,158
2005/4/12,10:54:00,5988.85,5988.85,5988.85,5988.85,162
2005/4/12,10:55:00,5987.31,5987.31,5987.31,5987.31,182
2005/4/12,10:56:00,5986.68,5986.68,5986.68,5986.68,132
2005/4/12,10:57:00,5988.23,5988.23,5988.23,5988.23,165
2005/4/12,10:58:00,5988.67,5988.67,5988.67,5988.67,102
2005/4/12,10:59:00,5986.86,5986.86,5986.86,5986.86,132
2005/4/12,11:00:00,5985.81,5985.81,5985.81,5985.81,188
2005/4/12,11:01:00,5986.85,5986.85,5986.85,5986.85,189
2005/4/12,11:02:00,5986.94,5986.94,5986.94,5986.94,120
2005/4/12,11:03:00,5984.93,5984.93,5984.93,5984.93,121
2005/4/12,11:04:00,5986.33,5986.33,5986.33,5986.33,111
2005/4/12,11:05:00,5984.13,5984.13,5984.13,5984.13,126
2005/4/12,11:06:00,5985.84,5985.84,5985.84,5985.84,122
2005/4/12,11:07:00,5985.77,5985.77,5985.77,5985.77,112
2005/4/12,11:08:00,5984.63,5984.63,5984.63,5984.63,113
2005/4/12,11:09:00,5983.31,5983.31,5983.31,5983.31,100
2005/4/12,11:10:00,5982.46,5982.46,5982.46,5982.46,91
2005/4/12,11:11:00,5982.80,5982.80,5982.80,5982.80,95
2005/4/12,11:12:00,5981.81,5981.81,5981.81,5981.81,87
2005/4/12,11:13:00,5981.14,5981.14,5981.14,5981.14,89
2005/4/12,11:14:00,5981.16,5981.16,5981.16,5981.16,80
2005/4/12,11:15:00,5980.52,5980.52,5980.52,5980.52,98
2005/4/12,11:16:00,5980.86,5980.86,5980.86,5980.86,86
2005/4/12,11:17:00,5980.32,5980.32,5980.32,5980.32,107
2005/4/12,11:18:00,5980.37,5980.37,5980.37,5980.37,86
2005/4/12,11:19:00,5980.98,5980.98,5980.98,5980.98,65
2005/4/12,11:20:00,5979.42,5979.42,5979.42,5979.42,88
2005/4/12,11:21:00,5980.34,5980.34,5980.34,5980.34,77
2005/4/12,11:22:00,5979.80,5979.80,5979.80,5979.80,88
2005/4/12,11:23:00,5979.98,5979.98,5979.98,5979.98,86
2005/4/12,11:24:00,5979.93,5979.93,5979.93,5979.93,74
2005/4/12,11:25:00,5978.36,5978.36,5978.36,5978.36,121
2005/4/12,11:26:00,5980.00,5980.00,5980.00,5980.00,138
2005/4/12,11:27:00,5978.44,5978.44,5978.44,5978.44,85
2005/4/12,11:28:00,5978.22,5978.22,5978.22,5978.22,88
2005/4/12,11:29:00,5978.25,5978.25,5978.25,5978.25,88
2005/4/12,11:30:00,5977.65,5977.65,5977.65,5977.65,83
2005/4/12,11:31:00,5976.76,5976.76,5976.76,5976.76,67
2005/4/12,11:32:00,5978.22,5978.22,5978.22,5978.22,93
2005/4/12,11:33:00,5977.85,5977.85,5977.85,5977.85,83
2005/4/12,11:34:00,5977.36,5977.36,5977.36,5977.36,95
2005/4/12,11:35:00,5977.12,5977.12,5977.12,5977.12,97
2005/4/12,11:36:00,5976.17,5976.17,5976.17,5976.17,74
2005/4/12,11:37:00,5975.88,5975.88,5975.88,5975.88,79
2005/4/12,11:38:00,5976.02,5976.02,5976.02,5976.02,81
2005/4/12,11:39:00,5975.85,5975.85,5975.85,5975.85,86
2005/4/12,11:40:00,5977.31,5977.31,5977.31,5977.31,69
2005/4/12,11:41:00,5976.26,5976.26,5976.26,5976.26,84
2005/4/12,11:42:00,5976.28,5976.28,5976.28,5976.28,77
2005/4/12,11:43:00,5976.79,5976.79,5976.79,5976.79,103
2005/4/12,11:44:00,5974.85,5974.85,5974.85,5974.85,85
2005/4/12,11:45:00,5974.37,5974.37,5974.37,5974.37,93
2005/4/12,11:46:00,5976.02,5976.02,5976.02,5976.02,85
2005/4/12,11:47:00,5974.75,5974.75,5974.75,5974.75,68
2005/4/12,11:48:00,5974.62,5974.62,5974.62,5974.62,62
2005/4/12,11:49:00,5974.73,5974.73,5974.73,5974.73,90
2005/4/12,11:50:00,5975.35,5975.35,5975.35,5975.35,88
2005/4/12,11:51:00,5974.34,5974.34,5974.34,5974.34,86
2005/4/12,11:52:00,5974.22,5974.22,5974.22,5974.22,71
2005/4/12,11:53:00,5975.26,5975.26,5975.26,5975.26,78
2005/4/12,11:54:00,5975.25,5975.25,5975.25,5975.25,81
2005/4/12,11:55:00,5974.88,5974.88,5974.88,5974.88,79
2005/4/12,11:56:00,5974.44,5974.44,5974.44,5974.44,95
2005/4/12,11:57:00,5974.63,5974.63,5974.63,5974.63,89
2005/4/12,11:58:00,5975.25,5975.25,5975.25,5975.25,97
2005/4/12,11:59:00,5976.81,5976.81,5976.81,5976.81,104
2005/4/12,12:00:00,5976.29,5976.29,5976.29,5976.29,107
2005/4/12,12:01:00,5977.89,5977.89,5977.89,5977.89,116
2005/4/12,12:02:00,5979.25,5979.25,5979.25,5979.25,95
2005/4/12,12:03:00,5979.26,5979.26,5979.26,5979.26,205
2005/4/12,12:04:00,5980.01,5980.01,5980.01,5980.01,140
2005/4/12,12:05:00,5979.85,5979.85,5979.85,5979.85,180
2005/4/12,12:06:00,5982.27,5982.27,5982.27,5982.27,148
2005/4/12,12:07:00,5982.03,5982.03,5982.03,5982.03,191
2005/4/12,12:08:00,5983.87,5983.87,5983.87,5983.87,143
2005/4/12,12:09:00,5982.72,5982.72,5982.72,5982.72,191
2005/4/12,12:10:00,5983.12,5983.12,5983.12,5983.12,182
2005/4/12,12:11:00,5983.59,5983.59,5983.59,5983.59,155
2005/4/12,12:12:00,5983.07,5983.07,5983.07,5983.07,191
2005/4/12,12:13:00,5983.38,5983.38,5983.38,5983.38,111
2005/4/12,12:14:00,5984.74,5984.74,5984.74,5984.74,92
2005/4/12,12:15:00,5983.18,5983.18,5983.18,5983.18,97
2005/4/12,12:16:00,5983.01,5983.01,5983.01,5983.01,103
2005/4/12,12:17:00,5982.01,5982.01,5982.01,5982.01,129
2005/4/12,12:18:00,5982.88,5982.88,5982.88,5982.88,106
2005/4/12,12:19:00,5981.95,5981.95,5981.95,5981.95,100
2005/4/12,12:20:00,5982.60,5982.60,5982.60,5982.60,82
2005/4/12,12:21:00,5982.21,5982.21,5982.21,5982.21,88
2005/4/12,12:22:00,5982.02,5982.02,5982.02,5982.02,90
2005/4/12,12:23:00,5981.50,5981.50,5981.50,5981.50,77
2005/4/12,12:24:00,5982.40,5982.40,5982.40,5982.40,103
2005/4/12,12:25:00,5981.87,5981.87,5981.87,5981.87,75
2005/4/12,12:26:00,5981.46,5981.46,5981.46,5981.46,75
2005/4/12,12:27:00,5980.74,5980.74,5980.74,5980.74,64
2005/4/12,12:28:00,5981.41,5981.41,5981.41,5981.41,78
2005/4/12,12:29:00,5980.17,5980.17,5980.17,5980.17,82
2005/4/12,12:30:00,5982.22,5982.22,5982.22,5982.22,86
2005/4/12,12:31:00,5980.91,5980.91,5980.91,5980.91,99
2005/4/12,12:32:00,5982.44,5982.44,5982.44,5982.44,103
2005/4/12,12:33:00,5981.16,5981.16,5981.16,5981.16,90
2005/4/12,12:34:00,5981.54,5981.54,5981.54,5981.54,111
2005/4/12,12:35:00,5980.42,5980.42,5980.42,5980.42,76
2005/4/12,12:36:00,5981.45,5981.45,5981.45,5981.45,75
2005/4/12,12:37:00,5980.48,5980.48,5980.48,5980.48,85
2005/4/12,12:38:00,5981.98,5981.98,5981.98,5981.98,109
2005/4/12,12:39:00,5981.54,5981.54,5981.54,5981.54,108
2005/4/12,12:40:00,5983.34,5983.34,5983.34,5983.34,111
2005/4/12,12:41:00,5982.98,5982.98,5982.98,5982.98,91
2005/4/12,12:42:00,5983.24,5983.24,5983.24,5983.24,90
2005/4/12,12:43:00,5983.13,5983.13,5983.13,5983.13,126
2005/4/12,12:44:00,5983.34,5983.34,5983.34,5983.34,149
2005/4/12,12:45:00,5983.57,5983.57,5983.57,5983.57,110
2005/4/12,12:46:00,5983.98,5983.98,5983.98,5983.98,205
2005/4/12,12:47:00,5983.12,5983.12,5983.12,5983.12,200
2005/4/12,12:48:00,5984.69,5984.69,5984.69,5984.69,121
2005/4/12,12:49:00,5982.81,5982.81,5982.81,5982.81,185
2005/4/12,12:50:00,5986.02,5986.02,5986.02,5986.02,134
2005/4/12,12:51:00,5986.36,5986.36,5986.36,5986.36,124
2005/4/12,12:52:00,5987.77,5987.77,5987.77,5987.77,140
2005/4/12,12:53:00,5987.69,5987.69,5987.69,5987.69,124
2005/4/12,12:54:00,5988.32,5988.32,5988.32,5988.32,190
2005/4/12,12:55:00,5990.04,5990.04,5990.04,5990.04,187
2005/4/12,12:56:00,5993.78,5993.78,5993.78,5993.78,176
2005/4/12,12:57:00,5994.24,5994.24,5994.24,5994.24,202
2005/4/12,12:58:00,5994.11,5994.11,5994.11,5994.11,188
2005/4/12,12:59:00,5994.56,5994.56,5994.56,5994.56,163
2005/4/12,13:00:00,5995.24,5995.24,5995.24,5995.24,304
2005/4/12,13:01:00,5995.44,5995.44,5995.44,5995.44,158
2005/4/12,13:02:00,5995.60,5995.60,5995.60,5995.60,174
2005/4/12,13:03:00,5995.93,5995.93,5995.93,5995.93,144
2005/4/12,13:04:00,5994.65,5994.65,5994.65,5994.65,179
2005/4/12,13:05:00,5994.84,5994.84,5994.84,5994.84,161
2005/4/12,13:06:00,5993.84,5993.84,5993.84,5993.84,228
2005/4/12,13:07:00,5995.05,5995.05,5995.05,5995.05,180
2005/4/12,13:08:00,5993.28,5993.28,5993.28,5993.28,160
2005/4/12,13:09:00,5993.97,5993.97,5993.97,5993.97,162
2005/4/12,13:10:00,5993.74,5993.74,5993.74,5993.74,159
2005/4/12,13:11:00,5992.69,5992.69,5992.69,5992.69,154
2005/4/12,13:12:00,5993.59,5993.59,5993.59,5993.59,199
2005/4/12,13:13:00,5993.92,5993.92,5993.92,5993.92,142
2005/4/12,13:14:00,5993.12,5993.12,5993.12,5993.12,152
2005/4/12,13:15:00,5991.65,5991.65,5991.65,5991.65,186
2005/4/12,13:16:00,5991.41,5991.41,5991.41,5991.41,162
2005/4/12,13:17:00,5990.63,5990.63,5990.63,5990.63,185
2005/4/12,13:18:00,5989.43,5989.43,5989.43,5989.43,177
2005/4/12,13:19:00,5990.52,5990.52,5990.52,5990.52,205
2005/4/12,13:20:00,5989.46,5989.46,5989.46,5989.46,181
2005/4/12,13:21:00,5989.58,5989.58,5989.58,5989.58,231
2005/4/12,13:22:00,5989.34,5989.34,5989.34,5989.34,257
2005/4/12,13:23:00,5989.31,5989.31,5989.31,5989.31,297
2005/4/12,13:24:00,5990.65,5990.65,5990.65,5990.65,344
2005/4/12,13:25:00,5991.59,5991.59,5991.59,5991.59,271
2005/4/12,13:26:00,5991.59,5991.59,5991.59,5991.59,0
2005/4/12,13:27:00,5991.59,5991.59,5991.59,5991.59,0
2005/4/12,13:28:00,5991.59,5991.59,5991.59,5991.59,0
2005/4/12,13:29:00,5991.59,5991.59,5991.59,5991.59,0
2005/4/12,13:30:00,5993.89,5993.89,5993.89,5993.89,3384
2005/4/13,09:00:00,5993.89,5993.89,5993.89,5993.89,71
2005/4/13,09:01:00,6004.49,6004.49,6004.49,6004.49,1220
2005/4/13,09:02:00,6004.41,6004.41,6004.41,6004.41,527
2005/4/13,09:03:00,6003.99,6003.99,6003.99,6003.99,450
2005/4/13,09:04:00,6002.35,6002.35,6002.35,6002.35,496
2005/4/13,09:05:00,6000.03,6000.03,6000.03,6000.03,536
2005/4/13,09:06:00,5998.88,5998.88,5998.88,5998.88,409
2005/4/13,09:07:00,5998.47,5998.47,5998.47,5998.47,313
2005/4/13,09:08:00,5997.35,5997.35,5997.35,5997.35,298
2005/4/13,09:09:00,5998.21,5998.21,5998.21,5998.21,308
2005/4/13,09:10:00,5996.40,5996.40,5996.40,5996.40,292
2005/4/13,09:11:00,5997.70,5997.70,5997.70,5997.70,387
2005/4/13,09:12:00,5997.81,5997.81,5997.81,5997.81,355
2005/4/13,09:13:00,5997.37,5997.37,5997.37,5997.37,308
2005/4/13,09:14:00,5998.19,5998.19,5998.19,5998.19,355
2005/4/13,09:15:00,5997.77,5997.77,5997.77,5997.77,317
2005/4/13,09:16:00,5997.65,5997.65,5997.65,5997.65,324
2005/4/13,09:17:00,5997.93,5997.93,5997.93,5997.93,215
2005/4/13,09:18:00,5998.25,5998.25,5998.25,5998.25,275
2005/4/13,09:19:00,5997.80,5997.80,5997.80,5997.80,246
2005/4/13,09:20:00,5997.79,5997.79,5997.79,5997.79,247
2005/4/13,09:21:00,5998.17,5998.17,5998.17,5998.17,218
2005/4/13,09:22:00,5997.53,5997.53,5997.53,5997.53,190
2005/4/13,09:23:00,5996.75,5996.75,5996.75,5996.75,254
2005/4/13,09:24:00,5996.61,5996.61,5996.61,5996.61,238
2005/4/13,09:25:00,5997.22,5997.22,5997.22,5997.22,249
2005/4/13,09:26:00,5996.39,5996.39,5996.39,5996.39,201
2005/4/13,09:27:00,5996.96,5996.96,5996.96,5996.96,223
2005/4/13,09:28:00,5996.47,5996.47,5996.47,5996.47,241
2005/4/13,09:29:00,5997.45,5997.45,5997.45,5997.45,222
2005/4/13,09:30:00,5997.37,5997.37,5997.37,5997.37,213
2005/4/13,09:31:00,5998.01,5998.01,5998.01,5998.01,195
2005/4/13,09:32:00,5998.16,5998.16,5998.16,5998.16,193
2005/4/13,09:33:00,5998.40,5998.40,5998.40,5998.40,194
2005/4/13,09:34:00,5999.19,5999.19,5999.19,5999.19,203
2005/4/13,09:35:00,6000.40,6000.40,6000.40,6000.40,179
2005/4/13,09:36:00,6000.15,6000.15,6000.15,6000.15,217
2005/4/13,09:37:00,5999.76,5999.76,5999.76,5999.76,184
2005/4/13,09:38:00,5999.57,5999.57,5999.57,5999.57,233
2005/4/13,09:39:00,6000.65,6000.65,6000.65,6000.65,208
2005/4/13,09:40:00,6000.44,6000.44,6000.44,6000.44,224
2005/4/13,09:41:00,6000.86,6000.86,6000.86,6000.86,218
2005/4/13,09:42:00,6001.08,6001.08,6001.08,6001.08,275
2005/4/13,09:43:00,6001.31,6001.31,6001.31,6001.31,241
2005/4/13,09:44:00,6001.14,6001.14,6001.14,6001.14,257
2005/4/13,09:45:00,6000.95,6000.95,6000.95,6000.95,279
2005/4/13,09:46:00,6002.38,6002.38,6002.38,6002.38,323
2005/4/13,09:47:00,6003.25,6003.25,6003.25,6003.25,227
2005/4/13,09:48:00,6003.45,6003.45,6003.45,6003.45,220
2005/4/13,09:49:00,6005.33,6005.33,6005.33,6005.33,169
2005/4/13,09:50:00,6006.23,6006.23,6006.23,6006.23,182
2005/4/13,09:51:00,6005.73,6005.73,6005.73,6005.73,218
2005/4/13,09:52:00,6005.78,6005.78,6005.78,6005.78,171
2005/4/13,09:53:00,6007.01,6007.01,6007.01,6007.01,207
2005/4/13,09:54:00,6005.00,6005.00,6005.00,6005.00,185
2005/4/13,09:55:00,6006.10,6006.10,6006.10,6006.10,174
2005/4/13,09:56:00,6005.33,6005.33,6005.33,6005.33,157
2005/4/13,09:57:00,6004.36,6004.36,6004.36,6004.36,132
2005/4/13,09:58:00,6004.58,6004.58,6004.58,6004.58,159
2005/4/13,09:59:00,6004.89,6004.89,6004.89,6004.89,157
2005/4/13,10:00:00,6004.37,6004.37,6004.37,6004.37,166
2005/4/13,10:01:00,6004.33,6004.33,6004.33,6004.33,175
2005/4/13,10:02:00,6004.63,6004.63,6004.63,6004.63,199
2005/4/13,10:03:00,6003.55,6003.55,6003.55,6003.55,153
2005/4/13,10:04:00,6004.44,6004.44,6004.44,6004.44,182
2005/4/13,10:05:00,6005.25,6005.25,6005.25,6005.25,169
2005/4/13,10:06:00,6002.44,6002.44,6002.44,6002.44,205
2005/4/13,10:07:00,6000.94,6000.94,6000.94,6000.94,172
2005/4/13,10:08:00,5999.34,5999.34,5999.34,5999.34,252
2005/4/13,10:09:00,5999.25,5999.25,5999.25,5999.25,307
2005/4/13,10:10:00,5998.64,5998.64,5998.64,5998.64,240
2005/4/13,10:11:00,5998.68,5998.68,5998.68,5998.68,195
2005/4/13,10:12:00,5996.69,5996.69,5996.69,5996.69,168
2005/4/13,10:13:00,5996.88,5996.88,5996.88,5996.88,168
2005/4/13,10:14:00,5996.61,5996.61,5996.61,5996.61,172
2005/4/13,10:15:00,5994.85,5994.85,5994.85,5994.85,171
2005/4/13,10:16:00,5995.09,5995.09,5995.09,5995.09,181
2005/4/13,10:17:00,5995.32,5995.32,5995.32,5995.32,199
2005/4/13,10:18:00,5994.29,5994.29,5994.29,5994.29,151
2005/4/13,10:19:00,5994.34,5994.34,5994.34,5994.34,171
2005/4/13,10:20:00,5993.80,5993.80,5993.80,5993.80,178
2005/4/13,10:21:00,5993.21,5993.21,5993.21,5993.21,151
2005/4/13,10:22:00,5992.21,5992.21,5992.21,5992.21,175
2005/4/13,10:23:00,5992.01,5992.01,5992.01,5992.01,179
2005/4/13,10:24:00,5990.53,5990.53,5990.53,5990.53,206
2005/4/13,10:25:00,5990.20,5990.20,5990.20,5990.20,156
2005/4/13,10:26:00,5990.30,5990.30,5990.30,5990.30,138
2005/4/13,10:27:00,5990.64,5990.64,5990.64,5990.64,157
2005/4/13,10:28:00,5991.64,5991.64,5991.64,5991.64,182
2005/4/13,10:29:00,5993.52,5993.52,5993.52,5993.52,124
2005/4/13,10:30:00,5992.72,5992.72,5992.72,5992.72,122
2005/4/13,10:31:00,5993.23,5993.23,5993.23,5993.23,213
2005/4/13,10:32:00,5993.11,5993.11,5993.11,5993.11,123
2005/4/13,10:33:00,5995.18,5995.18,5995.18,5995.18,123
2005/4/13,10:34:00,5994.04,5994.04,5994.04,5994.04,140
2005/4/13,10:35:00,5995.78,5995.78,5995.78,5995.78,129
2005/4/13,10:36:00,5996.96,5996.96,5996.96,5996.96,117
2005/4/13,10:37:00,5997.77,5997.77,5997.77,5997.77,111
2005/4/13,10:38:00,5998.27,5998.27,5998.27,5998.27,134
2005/4/13,10:39:00,5999.51,5999.51,5999.51,5999.51,113
2005/4/13,10:40:00,5998.71,5998.71,5998.71,5998.71,140
2005/4/13,10:41:00,5999.34,5999.34,5999.34,5999.34,124
2005/4/13,10:42:00,5998.09,5998.09,5998.09,5998.09,154
2005/4/13,10:43:00,5998.75,5998.75,5998.75,5998.75,119
2005/4/13,10:44:00,5998.38,5998.38,5998.38,5998.38,120
2005/4/13,10:45:00,5999.75,5999.75,5999.75,5999.75,124
2005/4/13,10:46:00,5997.16,5997.16,5997.16,5997.16,121
2005/4/13,10:47:00,5997.76,5997.76,5997.76,5997.76,95
2005/4/13,10:48:00,5998.39,5998.39,5998.39,5998.39,140
2005/4/13,10:49:00,5998.14,5998.14,5998.14,5998.14,107
2005/4/13,10:50:00,5998.84,5998.84,5998.84,5998.84,120
2005/4/13,10:51:00,5997.37,5997.37,5997.37,5997.37,94
2005/4/13,10:52:00,5997.68,5997.68,5997.68,5997.68,108
2005/4/13,10:53:00,5997.31,5997.31,5997.31,5997.31,137
2005/4/13,10:54:00,5996.79,5996.79,5996.79,5996.79,120
2005/4/13,10:55:00,5996.34,5996.34,5996.34,5996.34,98
2005/4/13,10:56:00,5997.47,5997.47,5997.47,5997.47,95
2005/4/13,10:57:00,5996.81,5996.81,5996.81,5996.81,100
2005/4/13,10:58:00,5996.45,5996.45,5996.45,5996.45,86
2005/4/13,10:59:00,5996.50,5996.50,5996.50,5996.50,91
2005/4/13,11:00:00,5995.79,5995.79,5995.79,5995.79,171
2005/4/13,11:01:00,5995.83,5995.83,5995.83,5995.83,92
2005/4/13,11:02:00,5995.83,5995.83,5995.83,5995.83,119
2005/4/13,11:03:00,5994.48,5994.48,5994.48,5994.48,96
2005/4/13,11:04:00,5994.53,5994.53,5994.53,5994.53,92
2005/4/13,11:05:00,5995.43,5995.43,5995.43,5995.43,107
2005/4/13,11:06:00,5995.34,5995.34,5995.34,5995.34,124
2005/4/13,11:07:00,5995.69,5995.69,5995.69,5995.69,101
2005/4/13,11:08:00,5995.36,5995.36,5995.36,5995.36,93
2005/4/13,11:09:00,5995.84,5995.84,5995.84,5995.84,100
2005/4/13,11:10:00,5996.24,5996.24,5996.24,5996.24,104
2005/4/13,11:11:00,5996.61,5996.61,5996.61,5996.61,72
2005/4/13,11:12:00,5996.43,5996.43,5996.43,5996.43,89
2005/4/13,11:13:00,5995.90,5995.90,5995.90,5995.90,110
2005/4/13,11:14:00,5995.90,5995.90,5995.90,5995.90,79
2005/4/13,11:15:00,5995.57,5995.57,5995.57,5995.57,61
2005/4/13,11:16:00,5995.98,5995.98,5995.98,5995.98,82
2005/4/13,11:17:00,5996.28,5996.28,5996.28,5996.28,79
2005/4/13,11:18:00,5997.81,5997.81,5997.81,5997.81,95
2005/4/13,11:19:00,5996.68,5996.68,5996.68,5996.68,99
2005/4/13,11:20:00,5998.71,5998.71,5998.71,5998.71,110
2005/4/13,11:21:00,5998.65,5998.65,5998.65,5998.65,143
2005/4/13,11:22:00,5999.45,5999.45,5999.45,5999.45,103
2005/4/13,11:23:00,5998.69,5998.69,5998.69,5998.69,155
2005/4/13,11:24:00,5998.23,5998.23,5998.23,5998.23,98
2005/4/13,11:25:00,5998.64,5998.64,5998.64,5998.64,64
2005/4/13,11:26:00,5997.45,5997.45,5997.45,5997.45,107
2005/4/13,11:27:00,5998.02,5998.02,5998.02,5998.02,97
2005/4/13,11:28:00,6000.42,6000.42,6000.42,6000.42,88
2005/4/13,11:29:00,5999.25,5999.25,5999.25,5999.25,103
2005/4/13,11:30:00,5999.32,5999.32,5999.32,5999.32,138
2005/4/13,11:31:00,5998.13,5998.13,5998.13,5998.13,138
2005/4/13,11:32:00,5998.02,5998.02,5998.02,5998.02,124
2005/4/13,11:33:00,5999.07,5999.07,5999.07,5999.07,117
2005/4/13,11:34:00,5997.63,5997.63,5997.63,5997.63,124
2005/4/13,11:35:00,5998.96,5998.96,5998.96,5998.96,109
2005/4/13,11:36:00,5999.35,5999.35,5999.35,5999.35,84
2005/4/13,11:37:00,5999.29,5999.29,5999.29,5999.29,108
2005/4/13,11:38:00,6000.21,6000.21,6000.21,6000.21,108
2005/4/13,11:39:00,5999.21,5999.21,5999.21,5999.21,79
2005/4/13,11:40:00,5998.98,5998.98,5998.98,5998.98,101
2005/4/13,11:41:00,5999.30,5999.30,5999.30,5999.30,132
2005/4/13,11:42:00,6001.19,6001.19,6001.19,6001.19,96
2005/4/13,11:43:00,6000.76,6000.76,6000.76,6000.76,87
2005/4/13,11:44:00,5999.95,5999.95,5999.95,5999.95,111
2005/4/13,11:45:00,5999.20,5999.20,5999.20,5999.20,75
2005/4/13,11:46:00,6000.53,6000.53,6000.53,6000.53,66
2005/4/13,11:47:00,5999.54,5999.54,5999.54,5999.54,112
2005/4/13,11:48:00,5999.33,5999.33,5999.33,5999.33,88
2005/4/13,11:49:00,5999.66,5999.66,5999.66,5999.66,87
2005/4/13,11:50:00,6000.46,6000.46,6000.46,6000.46,142
2005/4/13,11:51:00,6000.41,6000.41,6000.41,6000.41,113
2005/4/13,11:52:00,6002.48,6002.48,6002.48,6002.48,98
2005/4/13,11:53:00,6002.20,6002.20,6002.20,6002.20,95
2005/4/13,11:54:00,6003.11,6003.11,6003.11,6003.11,97
2005/4/13,11:55:00,6003.41,6003.41,6003.41,6003.41,132
2005/4/13,11:56:00,6002.59,6002.59,6002.59,6002.59,116
2005/4/13,11:57:00,6003.67,6003.67,6003.67,6003.67,113
2005/4/13,11:58:00,6002.77,6002.77,6002.77,6002.77,175
2005/4/13,11:59:00,6003.26,6003.26,6003.26,6003.26,130
2005/4/13,12:00:00,6003.03,6003.03,6003.03,6003.03,140
2005/4/13,12:01:00,6002.85,6002.85,6002.85,6002.85,119
2005/4/13,12:02:00,6002.98,6002.98,6002.98,6002.98,161
2005/4/13,12:03:00,6004.89,6004.89,6004.89,6004.89,134
2005/4/13,12:04:00,6003.31,6003.31,6003.31,6003.31,129
2005/4/13,12:05:00,6005.74,6005.74,6005.74,6005.74,110
2005/4/13,12:06:00,6006.59,6006.59,6006.59,6006.59,139
2005/4/13,12:07:00,6007.23,6007.23,6007.23,6007.23,105
2005/4/13,12:08:00,6006.31,6006.31,6006.31,6006.31,112
2005/4/13,12:09:00,6006.49,6006.49,6006.49,6006.49,137
2005/4/13,12:10:00,6006.47,6006.47,6006.47,6006.47,143
2005/4/13,12:11:00,6007.39,6007.39,6007.39,6007.39,139
2005/4/13,12:12:00,6005.71,6005.71,6005.71,6005.71,195
2005/4/13,12:13:00,6007.48,6007.48,6007.48,6007.48,165
2005/4/13,12:14:00,6006.22,6006.22,6006.22,6006.22,130
2005/4/13,12:15:00,6006.55,6006.55,6006.55,6006.55,182
2005/4/13,12:16:00,6007.33,6007.33,6007.33,6007.33,166
2005/4/13,12:17:00,6008.29,6008.29,6008.29,6008.29,130
2005/4/13,12:18:00,6007.60,6007.60,6007.60,6007.60,146
2005/4/13,12:19:00,6008.60,6008.60,6008.60,6008.60,99
2005/4/13,12:20:00,6008.53,6008.53,6008.53,6008.53,117
2005/4/13,12:21:00,6007.58,6007.58,6007.58,6007.58,90
2005/4/13,12:22:00,6008.01,6008.01,6008.01,6008.01,102
2005/4/13,12:23:00,6006.23,6006.23,6006.23,6006.23,99
2005/4/13,12:24:00,6006.07,6006.07,6006.07,6006.07,134
2005/4/13,12:25:00,6006.09,6006.09,6006.09,6006.09,131
2005/4/13,12:26:00,6005.05,6005.05,6005.05,6005.05,153
2005/4/13,12:27:00,6004.51,6004.51,6004.51,6004.51,115
2005/4/13,12:28:00,6004.26,6004.26,6004.26,6004.26,121
2005/4/13,12:29:00,6004.50,6004.50,6004.50,6004.50,166
2005/4/13,12:30:00,6004.62,6004.62,6004.62,6004.62,149
2005/4/13,12:31:00,6003.73,6003.73,6003.73,6003.73,157
2005/4/13,12:32:00,6003.71,6003.71,6003.71,6003.71,137
2005/4/13,12:33:00,6003.97,6003.97,6003.97,6003.97,109
2005/4/13,12:34:00,6004.52,6004.52,6004.52,6004.52,111
2005/4/13,12:35:00,6004.65,6004.65,6004.65,6004.65,96
2005/4/13,12:36:00,6003.91,6003.91,6003.91,6003.91,122
2005/4/13,12:37:00,6004.12,6004.12,6004.12,6004.12,122
2005/4/13,12:38:00,6004.84,6004.84,6004.84,6004.84,114
2005/4/13,12:39:00,6004.75,6004.75,6004.75,6004.75,104
2005/4/13,12:40:00,6002.38,6002.38,6002.38,6002.38,89
2005/4/13,12:41:00,6003.28,6003.28,6003.28,6003.28,101
2005/4/13,12:42:00,6003.50,6003.50,6003.50,6003.50,128
2005/4/13,12:43:00,6004.56,6004.56,6004.56,6004.56,97
2005/4/13,12:44:00,6003.47,6003.47,6003.47,6003.47,98
2005/4/13,12:45:00,6002.44,6002.44,6002.44,6002.44,108
2005/4/13,12:46:00,6002.47,6002.47,6002.47,6002.47,95
2005/4/13,12:47:00,6002.32,6002.32,6002.32,6002.32,117
2005/4/13,12:48:00,6003.62,6003.62,6003.62,6003.62,131
2005/4/13,12:49:00,6002.07,6002.07,6002.07,6002.07,122
2005/4/13,12:50:00,6001.97,6001.97,6001.97,6001.97,104
2005/4/13,12:51:00,6002.02,6002.02,6002.02,6002.02,98
2005/4/13,12:52:00,6001.56,6001.56,6001.56,6001.56,103
2005/4/13,12:53:00,6003.11,6003.11,6003.11,6003.11,115
2005/4/13,12:54:00,6002.18,6002.18,6002.18,6002.18,119
2005/4/13,12:55:00,6002.18,6002.18,6002.18,6002.18,125
2005/4/13,12:56:00,6001.03,6001.03,6001.03,6001.03,135
2005/4/13,12:57:00,6001.69,6001.69,6001.69,6001.69,116
2005/4/13,12:58:00,5999.58,5999.58,5999.58,5999.58,150
2005/4/13,12:59:00,5998.36,5998.36,5998.36,5998.36,155
2005/4/13,13:00:00,5998.14,5998.14,5998.14,5998.14,157
2005/4/13,13:01:00,5998.68,5998.68,5998.68,5998.68,185
2005/4/13,13:02:00,5997.44,5997.44,5997.44,5997.44,203
2005/4/13,13:03:00,5998.36,5998.36,5998.36,5998.36,215
2005/4/13,13:04:00,5999.49,5999.49,5999.49,5999.49,189
2005/4/13,13:05:00,5998.66,5998.66,5998.66,5998.66,149
2005/4/13,13:06:00,5998.98,5998.98,5998.98,5998.98,172
2005/4/13,13:07:00,5998.03,5998.03,5998.03,5998.03,133
2005/4/13,13:08:00,5998.03,5998.03,5998.03,5998.03,154
2005/4/13,13:09:00,5997.43,5997.43,5997.43,5997.43,163
2005/4/13,13:10:00,5998.02,5998.02,5998.02,5998.02,167
2005/4/13,13:11:00,5998.10,5998.10,5998.10,5998.10,196
2005/4/13,13:12:00,5998.10,5998.10,5998.10,5998.10,176
2005/4/13,13:13:00,5997.83,5997.83,5997.83,5997.83,169
2005/4/13,13:14:00,5996.46,5996.46,5996.46,5996.46,141
2005/4/13,13:15:00,5997.16,5997.16,5997.16,5997.16,146
2005/4/13,13:16:00,5996.94,5996.94,5996.94,5996.94,176
2005/4/13,13:17:00,5998.79,5998.79,5998.79,5998.79,160
2005/4/13,13:18:00,5998.18,5998.18,5998.18,5998.18,225
2005/4/13,13:19:00,5998.14,5998.14,5998.14,5998.14,198
2005/4/13,13:20:00,5999.70,5999.70,5999.70,5999.70,200
2005/4/13,13:21:00,5999.81,5999.81,5999.81,5999.81,255
2005/4/13,13:22:00,5998.84,5998.84,5998.84,5998.84,219
2005/4/13,13:23:00,6000.86,6000.86,6000.86,6000.86,306
2005/4/13,13:24:00,5998.94,5998.94,5998.94,5998.94,303
2005/4/13,13:25:00,6001.95,6001.95,6001.95,6001.95,407
2005/4/13,13:26:00,6001.98,6001.98,6001.98,6001.98,0
2005/4/13,13:27:00,6001.98,6001.98,6001.98,6001.98,0
2005/4/13,13:28:00,6001.98,6001.98,6001.98,6001.98,0
2005/4/13,13:29:00,6001.98,6001.98,6001.98,6001.98,0
2005/4/13,13:30:00,5998.08,5998.08,5998.08,5998.08,3387
2005/4/14,09:00:00,5998.08,5998.08,5998.08,5998.08,90
2005/4/14,09:01:00,5966.84,5966.84,5966.84,5966.84,1357
2005/4/14,09:02:00,5966.16,5966.16,5966.16,5966.16,321
2005/4/14,09:03:00,5964.33,5964.33,5964.33,5964.33,493
2005/4/14,09:04:00,5964.45,5964.45,5964.45,5964.45,389
2005/4/14,09:05:00,5965.81,5965.81,5965.81,5965.81,418
2005/4/14,09:06:00,5967.79,5967.79,5967.79,5967.79,359
2005/4/14,09:07:00,5969.62,5969.62,5969.62,5969.62,494
2005/4/14,09:08:00,5970.90,5970.90,5970.90,5970.90,396
2005/4/14,09:09:00,5973.23,5973.23,5973.23,5973.23,384
2005/4/14,09:10:00,5974.79,5974.79,5974.79,5974.79,368
2005/4/14,09:11:00,5975.49,5975.49,5975.49,5975.49,395
2005/4/14,09:12:00,5977.63,5977.63,5977.63,5977.63,325
2005/4/14,09:13:00,5977.70,5977.70,5977.70,5977.70,393
2005/4/14,09:14:00,5977.80,5977.80,5977.80,5977.80,306
2005/4/14,09:15:00,5977.29,5977.29,5977.29,5977.29,313
2005/4/14,09:16:00,5979.44,5979.44,5979.44,5979.44,368
2005/4/14,09:17:00,5981.21,5981.21,5981.21,5981.21,278
2005/4/14,09:18:00,5982.97,5982.97,5982.97,5982.97,315
2005/4/14,09:19:00,5984.74,5984.74,5984.74,5984.74,317
2005/4/14,09:20:00,5985.52,5985.52,5985.52,5985.52,384
2005/4/14,09:21:00,5987.16,5987.16,5987.16,5987.16,326
2005/4/14,09:22:00,5987.02,5987.02,5987.02,5987.02,332
2005/4/14,09:23:00,5987.40,5987.40,5987.40,5987.40,287
2005/4/14,09:24:00,5987.06,5987.06,5987.06,5987.06,301
2005/4/14,09:25:00,5985.85,5985.85,5985.85,5985.85,293
2005/4/14,09:26:00,5984.67,5984.67,5984.67,5984.67,268
2005/4/14,09:27:00,5984.26,5984.26,5984.26,5984.26,249
2005/4/14,09:28:00,5983.37,5983.37,5983.37,5983.37,226
2005/4/14,09:29:00,5982.76,5982.76,5982.76,5982.76,214
2005/4/14,09:30:00,5978.42,5978.42,5978.42,5978.42,317
2005/4/14,09:31:00,5977.95,5977.95,5977.95,5977.95,243
2005/4/14,09:32:00,5974.28,5974.28,5974.28,5974.28,331
2005/4/14,09:33:00,5974.98,5974.98,5974.98,5974.98,208
2005/4/14,09:34:00,5973.67,5973.67,5973.67,5973.67,248
2005/4/14,09:35:00,5974.82,5974.82,5974.82,5974.82,242
2005/4/14,09:36:00,5972.60,5972.60,5972.60,5972.60,206
2005/4/14,09:37:00,5973.02,5973.02,5973.02,5973.02,188
2005/4/14,09:38:00,5974.48,5974.48,5974.48,5974.48,162
2005/4/14,09:39:00,5975.34,5975.34,5975.34,5975.34,261
2005/4/14,09:40:00,5974.73,5974.73,5974.73,5974.73,209
2005/4/14,09:41:00,5977.09,5977.09,5977.09,5977.09,241
2005/4/14,09:42:00,5977.73,5977.73,5977.73,5977.73,204
2005/4/14,09:43:00,5979.16,5979.16,5979.16,5979.16,230
2005/4/14,09:44:00,5979.30,5979.30,5979.30,5979.30,200
2005/4/14,09:45:00,5977.93,5977.93,5977.93,5977.93,225
2005/4/14,09:46:00,5980.29,5980.29,5980.29,5980.29,224
2005/4/14,09:47:00,5981.89,5981.89,5981.89,5981.89,262
2005/4/14,09:48:00,5980.59,5980.59,5980.59,5980.59,299
2005/4/14,09:49:00,5982.09,5982.09,5982.09,5982.09,307
2005/4/14,09:50:00,5983.69,5983.69,5983.69,5983.69,269
2005/4/14,09:51:00,5983.93,5983.93,5983.93,5983.93,248
2005/4/14,09:52:00,5984.24,5984.24,5984.24,5984.24,278
2005/4/14,09:53:00,5985.01,5985.01,5985.01,5985.01,238
2005/4/14,09:54:00,5985.20,5985.20,5985.20,5985.20,277
2005/4/14,09:55:00,5985.41,5985.41,5985.41,5985.41,256
2005/4/14,09:56:00,5985.98,5985.98,5985.98,5985.98,210
2005/4/14,09:57:00,5986.09,5986.09,5986.09,5986.09,282
2005/4/14,09:58:00,5986.57,5986.57,5986.57,5986.57,309
2005/4/14,09:59:00,5988.26,5988.26,5988.26,5988.26,310
2005/4/14,10:00:00,5988.67,5988.67,5988.67,5988.67,368
2005/4/14,10:01:00,5992.39,5992.39,5992.39,5992.39,403
2005/4/14,10:02:00,5993.03,5993.03,5993.03,5993.03,381
2005/4/14,10:03:00,5994.86,5994.86,5994.86,5994.86,399
2005/4/14,10:04:00,5994.99,5994.99,5994.99,5994.99,440
2005/4/14,10:05:00,5993.94,5993.94,5993.94,5993.94,303
2005/4/14,10:06:00,5994.48,5994.48,5994.48,5994.48,300
2005/4/14,10:07:00,5994.36,5994.36,5994.36,5994.36,264
2005/4/14,10:08:00,5992.64,5992.64,5992.64,5992.64,265
2005/4/14,10:09:00,5993.15,5993.15,5993.15,5993.15,214
2005/4/14,10:10:00,5993.78,5993.78,5993.78,5993.78,222
2005/4/14,10:11:00,5992.72,5992.72,5992.72,5992.72,263
2005/4/14,10:12:00,5992.94,5992.94,5992.94,5992.94,243
2005/4/14,10:13:00,5992.69,5992.69,5992.69,5992.69,205
2005/4/14,10:14:00,5993.23,5993.23,5993.23,5993.23,199
2005/4/14,10:15:00,5994.28,5994.28,5994.28,5994.28,171
2005/4/14,10:16:00,5993.32,5993.32,5993.32,5993.32,192
2005/4/14,10:17:00,5992.82,5992.82,5992.82,5992.82,212
2005/4/14,10:18:00,5993.10,5993.10,5993.10,5993.10,208
2005/4/14,10:19:00,5994.70,5994.70,5994.70,5994.70,265
2005/4/14,10:20:00,5992.51,5992.51,5992.51,5992.51,258
2005/4/14,10:21:00,5994.54,5994.54,5994.54,5994.54,251
2005/4/14,10:22:00,5990.92,5990.92,5990.92,5990.92,251
2005/4/14,10:23:00,5991.45,5991.45,5991.45,5991.45,185
2005/4/14,10:24:00,5991.62,5991.62,5991.62,5991.62,187
2005/4/14,10:25:00,5990.94,5990.94,5990.94,5990.94,217
2005/4/14,10:26:00,5990.89,5990.89,5990.89,5990.89,154
2005/4/14,10:27:00,5989.77,5989.77,5989.77,5989.77,167
2005/4/14,10:28:00,5989.90,5989.90,5989.90,5989.90,181
2005/4/14,10:29:00,5989.35,5989.35,5989.35,5989.35,159
2005/4/14,10:30:00,5988.48,5988.48,5988.48,5988.48,189
2005/4/14,10:31:00,5988.60,5988.60,5988.60,5988.60,187
2005/4/14,10:32:00,5988.68,5988.68,5988.68,5988.68,192
2005/4/14,10:33:00,5988.16,5988.16,5988.16,5988.16,199
2005/4/14,10:34:00,5987.49,5987.49,5987.49,5987.49,156
2005/4/14,10:35:00,5986.41,5986.41,5986.41,5986.41,205
2005/4/14,10:36:00,5985.47,5985.47,5985.47,5985.47,178
2005/4/14,10:37:00,5984.86,5984.86,5984.86,5984.86,152
2005/4/14,10:38:00,5984.43,5984.43,5984.43,5984.43,171
2005/4/14,10:39:00,5984.46,5984.46,5984.46,5984.46,168
2005/4/14,10:40:00,5983.14,5983.14,5983.14,5983.14,218
2005/4/14,10:41:00,5984.41,5984.41,5984.41,5984.41,202
2005/4/14,10:42:00,5984.54,5984.54,5984.54,5984.54,169
2005/4/14,10:43:00,5985.74,5985.74,5985.74,5985.74,162
2005/4/14,10:44:00,5985.62,5985.62,5985.62,5985.62,207
2005/4/14,10:45:00,5986.31,5986.31,5986.31,5986.31,219
2005/4/14,10:46:00,5987.60,5987.60,5987.60,5987.60,214
2005/4/14,10:47:00,5988.92,5988.92,5988.92,5988.92,248
2005/4/14,10:48:00,5988.19,5988.19,5988.19,5988.19,239
2005/4/14,10:49:00,5989.86,5989.86,5989.86,5989.86,251
2005/4/14,10:50:00,5990.54,5990.54,5990.54,5990.54,271
2005/4/14,10:51:00,5989.59,5989.59,5989.59,5989.59,202
2005/4/14,10:52:00,5990.20,5990.20,5990.20,5990.20,206
2005/4/14,10:53:00,5989.29,5989.29,5989.29,5989.29,152
2005/4/14,10:54:00,5988.12,5988.12,5988.12,5988.12,170
2005/4/14,10:55:00,5989.20,5989.20,5989.20,5989.20,157
2005/4/14,10:56:00,5988.28,5988.28,5988.28,5988.28,152
2005/4/14,10:57:00,5989.36,5989.36,5989.36,5989.36,166
2005/4/14,10:58:00,5989.86,5989.86,5989.86,5989.86,170
2005/4/14,10:59:00,5989.25,5989.25,5989.25,5989.25,146
2005/4/14,11:00:00,5988.69,5988.69,5988.69,5988.69,118
2005/4/14,11:01:00,5988.80,5988.80,5988.80,5988.80,148
2005/4/14,11:02:00,5988.53,5988.53,5988.53,5988.53,156
2005/4/14,11:03:00,5987.56,5987.56,5987.56,5987.56,179
2005/4/14,11:04:00,5986.98,5986.98,5986.98,5986.98,132
2005/4/14,11:05:00,5987.99,5987.99,5987.99,5987.99,154
2005/4/14,11:06:00,5988.06,5988.06,5988.06,5988.06,127
2005/4/14,11:07:00,5988.12,5988.12,5988.12,5988.12,158
2005/4/14,11:08:00,5988.79,5988.79,5988.79,5988.79,155
2005/4/14,11:09:00,5989.01,5989.01,5989.01,5989.01,197
2005/4/14,11:10:00,5989.20,5989.20,5989.20,5989.20,138
2005/4/14,11:11:00,5988.42,5988.42,5988.42,5988.42,150
2005/4/14,11:12:00,5988.34,5988.34,5988.34,5988.34,186
2005/4/14,11:13:00,5988.92,5988.92,5988.92,5988.92,150
2005/4/14,11:14:00,5988.91,5988.91,5988.91,5988.91,166
2005/4/14,11:15:00,5989.00,5989.00,5989.00,5989.00,130
2005/4/14,11:16:00,5988.79,5988.79,5988.79,5988.79,173
2005/4/14,11:17:00,5989.14,5989.14,5989.14,5989.14,143
2005/4/14,11:18:00,5989.04,5989.04,5989.04,5989.04,189
2005/4/14,11:19:00,5990.31,5990.31,5990.31,5990.31,187
2005/4/14,11:20:00,5991.00,5991.00,5991.00,5991.00,275
2005/4/14,11:21:00,5991.63,5991.63,5991.63,5991.63,259
2005/4/14,11:22:00,5990.96,5990.96,5990.96,5990.96,357
2005/4/14,11:23:00,5990.66,5990.66,5990.66,5990.66,237
2005/4/14,11:24:00,5992.25,5992.25,5992.25,5992.25,185
2005/4/14,11:25:00,5991.25,5991.25,5991.25,5991.25,167
2005/4/14,11:26:00,5990.70,5990.70,5990.70,5990.70,195
2005/4/14,11:27:00,5990.95,5990.95,5990.95,5990.95,176
2005/4/14,11:28:00,5991.29,5991.29,5991.29,5991.29,134
2005/4/14,11:29:00,5990.64,5990.64,5990.64,5990.64,130
2005/4/14,11:30:00,5990.15,5990.15,5990.15,5990.15,112
2005/4/14,11:31:00,5988.09,5988.09,5988.09,5988.09,152
2005/4/14,11:32:00,5989.09,5989.09,5989.09,5989.09,170
2005/4/14,11:33:00,5988.81,5988.81,5988.81,5988.81,151
2005/4/14,11:34:00,5987.87,5987.87,5987.87,5987.87,143
2005/4/14,11:35:00,5987.57,5987.57,5987.57,5987.57,166
2005/4/14,11:36:00,5987.57,5987.57,5987.57,5987.57,160
2005/4/14,11:37:00,5987.03,5987.03,5987.03,5987.03,127
2005/4/14,11:38:00,5987.55,5987.55,5987.55,5987.55,107
2005/4/14,11:39:00,5987.27,5987.27,5987.27,5987.27,136
2005/4/14,11:40:00,5986.04,5986.04,5986.04,5986.04,122
2005/4/14,11:41:00,5984.62,5984.62,5984.62,5984.62,109
2005/4/14,11:42:00,5987.58,5987.58,5987.58,5987.58,127
2005/4/14,11:43:00,5985.99,5985.99,5985.99,5985.99,131
2005/4/14,11:44:00,5985.64,5985.64,5985.64,5985.64,196
2005/4/14,11:45:00,5986.02,5986.02,5986.02,5986.02,182
2005/4/14,11:46:00,5986.42,5986.42,5986.42,5986.42,290
2005/4/14,11:47:00,5988.32,5988.32,5988.32,5988.32,165
2005/4/14,11:48:00,5986.52,5986.52,5986.52,5986.52,172
2005/4/14,11:49:00,5985.31,5985.31,5985.31,5985.31,144
2005/4/14,11:50:00,5985.94,5985.94,5985.94,5985.94,122
2005/4/14,11:51:00,5986.89,5986.89,5986.89,5986.89,135
2005/4/14,11:52:00,5984.93,5984.93,5984.93,5984.93,127
2005/4/14,11:53:00,5986.41,5986.41,5986.41,5986.41,124
2005/4/14,11:54:00,5985.92,5985.92,5985.92,5985.92,119
2005/4/14,11:55:00,5986.14,5986.14,5986.14,5986.14,89
2005/4/14,11:56:00,5985.30,5985.30,5985.30,5985.30,109
2005/4/14,11:57:00,5984.05,5984.05,5984.05,5984.05,144
2005/4/14,11:58:00,5984.59,5984.59,5984.59,5984.59,165
2005/4/14,11:59:00,5984.40,5984.40,5984.40,5984.40,166
2005/4/14,12:00:00,5985.01,5985.01,5985.01,5985.01,163
2005/4/14,12:01:00,5983.83,5983.83,5983.83,5983.83,107
2005/4/14,12:02:00,5983.55,5983.55,5983.55,5983.55,160
2005/4/14,12:03:00,5984.29,5984.29,5984.29,5984.29,171
2005/4/14,12:04:00,5983.36,5983.36,5983.36,5983.36,206
2005/4/14,12:05:00,5985.03,5985.03,5985.03,5985.03,121
2005/4/14,12:06:00,5985.04,5985.04,5985.04,5985.04,158
2005/4/14,12:07:00,5983.56,5983.56,5983.56,5983.56,124
2005/4/14,12:08:00,5984.80,5984.80,5984.80,5984.80,141
2005/4/14,12:09:00,5983.22,5983.22,5983.22,5983.22,138
2005/4/14,12:10:00,5984.85,5984.85,5984.85,5984.85,154
2005/4/14,12:11:00,5984.05,5984.05,5984.05,5984.05,167
2005/4/14,12:12:00,5983.82,5983.82,5983.82,5983.82,153
2005/4/14,12:13:00,5983.65,5983.65,5983.65,5983.65,204
2005/4/14,12:14:00,5984.65,5984.65,5984.65,5984.65,194
2005/4/14,12:15:00,5984.56,5984.56,5984.56,5984.56,218
2005/4/14,12:16:00,5983.98,5983.98,5983.98,5983.98,260
2005/4/14,12:17:00,5982.08,5982.08,5982.08,5982.08,229
2005/4/14,12:18:00,5980.65,5980.65,5980.65,5980.65,190
2005/4/14,12:19:00,5980.28,5980.28,5980.28,5980.28,190
2005/4/14,12:20:00,5979.36,5979.36,5979.36,5979.36,217
2005/4/14,12:21:00,5978.25,5978.25,5978.25,5978.25,244
2005/4/14,12:22:00,5978.13,5978.13,5978.13,5978.13,244
2005/4/14,12:23:00,5976.54,5976.54,5976.54,5976.54,232
2005/4/14,12:24:00,5974.45,5974.45,5974.45,5974.45,170
2005/4/14,12:25:00,5972.13,5972.13,5972.13,5972.13,217
2005/4/14,12:26:00,5973.86,5973.86,5973.86,5973.86,186
2005/4/14,12:27:00,5973.29,5973.29,5973.29,5973.29,178
2005/4/14,12:28:00,5974.76,5974.76,5974.76,5974.76,166
2005/4/14,12:29:00,5974.51,5974.51,5974.51,5974.51,176
2005/4/14,12:30:00,5974.04,5974.04,5974.04,5974.04,131
2005/4/14,12:31:00,5972.09,5972.09,5972.09,5972.09,132
2005/4/14,12:32:00,5975.57,5975.57,5975.57,5975.57,127
2005/4/14,12:33:00,5976.21,5976.21,5976.21,5976.21,115
2005/4/14,12:34:00,5976.30,5976.30,5976.30,5976.30,96
2005/4/14,12:35:00,5977.10,5977.10,5977.10,5977.10,115
2005/4/14,12:36:00,5978.10,5978.10,5978.10,5978.10,156
2005/4/14,12:37:00,5977.70,5977.70,5977.70,5977.70,174
2005/4/14,12:38:00,5979.51,5979.51,5979.51,5979.51,124
2005/4/14,12:39:00,5979.65,5979.65,5979.65,5979.65,103
2005/4/14,12:40:00,5979.61,5979.61,5979.61,5979.61,110
2005/4/14,12:41:00,5979.97,5979.97,5979.97,5979.97,100
2005/4/14,12:42:00,5980.74,5980.74,5980.74,5980.74,122
2005/4/14,12:43:00,5979.36,5979.36,5979.36,5979.36,122
2005/4/14,12:44:00,5979.45,5979.45,5979.45,5979.45,124
2005/4/14,12:45:00,5981.15,5981.15,5981.15,5981.15,117
2005/4/14,12:46:00,5980.72,5980.72,5980.72,5980.72,128
2005/4/14,12:47:00,5980.53,5980.53,5980.53,5980.53,103
2005/4/14,12:48:00,5982.11,5982.11,5982.11,5982.11,135
2005/4/14,12:49:00,5980.28,5980.28,5980.28,5980.28,115
2005/4/14,12:50:00,5981.17,5981.17,5981.17,5981.17,146
2005/4/14,12:51:00,5981.55,5981.55,5981.55,5981.55,118
2005/4/14,12:52:00,5980.51,5980.51,5980.51,5980.51,105
2005/4/14,12:53:00,5981.04,5981.04,5981.04,5981.04,114
2005/4/14,12:54:00,5983.07,5983.07,5983.07,5983.07,128
2005/4/14,12:55:00,5982.29,5982.29,5982.29,5982.29,201
2005/4/14,12:56:00,5983.75,5983.75,5983.75,5983.75,164
2005/4/14,12:57:00,5982.94,5982.94,5982.94,5982.94,171
2005/4/14,12:58:00,5983.00,5983.00,5983.00,5983.00,111
2005/4/14,12:59:00,5982.58,5982.58,5982.58,5982.58,130
2005/4/14,13:00:00,5982.14,5982.14,5982.14,5982.14,146
2005/4/14,13:01:00,5981.52,5981.52,5981.52,5981.52,122
2005/4/14,13:02:00,5981.14,5981.14,5981.14,5981.14,163
2005/4/14,13:03:00,5980.40,5980.40,5980.40,5980.40,194
2005/4/14,13:04:00,5978.92,5978.92,5978.92,5978.92,171
2005/4/14,13:05:00,5977.72,5977.72,5977.72,5977.72,224
2005/4/14,13:06:00,5977.68,5977.68,5977.68,5977.68,169
2005/4/14,13:07:00,5976.49,5976.49,5976.49,5976.49,213
2005/4/14,13:08:00,5975.32,5975.32,5975.32,5975.32,187
2005/4/14,13:09:00,5975.31,5975.31,5975.31,5975.31,263
2005/4/14,13:10:00,5974.13,5974.13,5974.13,5974.13,233
2005/4/14,13:11:00,5974.21,5974.21,5974.21,5974.21,243
2005/4/14,13:12:00,5973.19,5973.19,5973.19,5973.19,194
2005/4/14,13:13:00,5975.00,5975.00,5975.00,5975.00,235
2005/4/14,13:14:00,5974.20,5974.20,5974.20,5974.20,187
2005/4/14,13:15:00,5973.73,5973.73,5973.73,5973.73,251
2005/4/14,13:16:00,5977.44,5977.44,5977.44,5977.44,289
2005/4/14,13:17:00,5973.94,5973.94,5973.94,5973.94,228
2005/4/14,13:18:00,5974.58,5974.58,5974.58,5974.58,248
2005/4/14,13:19:00,5974.09,5974.09,5974.09,5974.09,261
2005/4/14,13:20:00,5975.30,5975.30,5975.30,5975.30,322
2005/4/14,13:21:00,5973.73,5973.73,5973.73,5973.73,364
2005/4/14,13:22:00,5972.84,5972.84,5972.84,5972.84,406
2005/4/14,13:23:00,5973.85,5973.85,5973.85,5973.85,352
2005/4/14,13:24:00,5970.77,5970.77,5970.77,5970.77,395
2005/4/14,13:25:00,5974.41,5974.41,5974.41,5974.41,386
2005/4/14,13:26:00,5974.41,5974.41,5974.41,5974.41,0
2005/4/14,13:27:00,5974.41,5974.41,5974.41,5974.41,0
2005/4/14,13:28:00,5974.41,5974.41,5974.41,5974.41,0
2005/4/14,13:29:00,5974.41,5974.41,5974.41,5974.41,0
2005/4/14,13:30:00,5976.68,5976.68,5976.68,5976.68,3347
2005/4/15,09:00:00,5976.68,5976.68,5976.68,5976.68,80
2005/4/15,09:01:00,5946.20,5946.20,5946.20,5946.20,1704
2005/4/15,09:02:00,5939.32,5939.32,5939.32,5939.32,542
2005/4/15,09:03:00,5934.01,5934.01,5934.01,5934.01,701
2005/4/15,09:04:00,5931.33,5931.33,5931.33,5931.33,647
2005/4/15,09:05:00,5929.43,5929.43,5929.43,5929.43,519
2005/4/15,09:06:00,5930.52,5930.52,5930.52,5930.52,484
2005/4/15,09:07:00,5933.31,5933.31,5933.31,5933.31,505
2005/4/15,09:08:00,5933.71,5933.71,5933.71,5933.71,584
2005/4/15,09:09:00,5935.60,5935.60,5935.60,5935.60,581
2005/4/15,09:10:00,5936.93,5936.93,5936.93,5936.93,629
2005/4/15,09:11:00,5936.53,5936.53,5936.53,5936.53,603
2005/4/15,09:12:00,5939.12,5939.12,5939.12,5939.12,382
2005/4/15,09:13:00,5937.68,5937.68,5937.68,5937.68,373
2005/4/15,09:14:00,5936.91,5936.91,5936.91,5936.91,364
2005/4/15,09:15:00,5935.78,5935.78,5935.78,5935.78,344
2005/4/15,09:16:00,5932.54,5932.54,5932.54,5932.54,395
2005/4/15,09:17:00,5933.38,5933.38,5933.38,5933.38,352
2005/4/15,09:18:00,5931.88,5931.88,5931.88,5931.88,373
2005/4/15,09:19:00,5932.77,5932.77,5932.77,5932.77,316
2005/4/15,09:20:00,5932.79,5932.79,5932.79,5932.79,342
2005/4/15,09:21:00,5930.69,5930.69,5930.69,5930.69,307
2005/4/15,09:22:00,5930.35,5930.35,5930.35,5930.35,351
2005/4/15,09:23:00,5931.48,5931.48,5931.48,5931.48,362
2005/4/15,09:24:00,5929.03,5929.03,5929.03,5929.03,641
2005/4/15,09:25:00,5929.78,5929.78,5929.78,5929.78,519
2005/4/15,09:26:00,5929.74,5929.74,5929.74,5929.74,445
2005/4/15,09:27:00,5930.26,5930.26,5930.26,5930.26,386
2005/4/15,09:28:00,5930.20,5930.20,5930.20,5930.20,460
2005/4/15,09:29:00,5930.91,5930.91,5930.91,5930.91,327
2005/4/15,09:30:00,5929.02,5929.02,5929.02,5929.02,296
2005/4/15,09:31:00,5928.08,5928.08,5928.08,5928.08,307
2005/4/15,09:32:00,5928.87,5928.87,5928.87,5928.87,277
2005/4/15,09:33:00,5927.12,5927.12,5927.12,5927.12,270
2005/4/15,09:34:00,5927.06,5927.06,5927.06,5927.06,223
2005/4/15,09:35:00,5929.69,5929.69,5929.69,5929.69,293
2005/4/15,09:36:00,5930.38,5930.38,5930.38,5930.38,213
2005/4/15,09:37:00,5930.57,5930.57,5930.57,5930.57,269
2005/4/15,09:38:00,5931.06,5931.06,5931.06,5931.06,241
2005/4/15,09:39:00,5931.97,5931.97,5931.97,5931.97,260
2005/4/15,09:40:00,5931.47,5931.47,5931.47,5931.47,223
2005/4/15,09:41:00,5932.42,5932.42,5932.42,5932.42,280
2005/4/15,09:42:00,5934.09,5934.09,5934.09,5934.09,260
2005/4/15,09:43:00,5933.88,5933.88,5933.88,5933.88,277
2005/4/15,09:44:00,5936.15,5936.15,5936.15,5936.15,283
2005/4/15,09:45:00,5936.81,5936.81,5936.81,5936.81,286
2005/4/15,09:46:00,5936.56,5936.56,5936.56,5936.56,283
2005/4/15,09:47:00,5937.28,5937.28,5937.28,5937.28,401
2005/4/15,09:48:00,5937.66,5937.66,5937.66,5937.66,377
2005/4/15,09:49:00,5936.13,5936.13,5936.13,5936.13,431
2005/4/15,09:50:00,5936.26,5936.26,5936.26,5936.26,309
2005/4/15,09:51:00,5935.54,5935.54,5935.54,5935.54,272
2005/4/15,09:52:00,5936.85,5936.85,5936.85,5936.85,222
2005/4/15,09:53:00,5938.17,5938.17,5938.17,5938.17,267
2005/4/15,09:54:00,5935.95,5935.95,5935.95,5935.95,214
2005/4/15,09:55:00,5937.24,5937.24,5937.24,5937.24,212
2005/4/15,09:56:00,5935.34,5935.34,5935.34,5935.34,231
2005/4/15,09:57:00,5936.09,5936.09,5936.09,5936.09,272
2005/4/15,09:58:00,5934.57,5934.57,5934.57,5934.57,410
2005/4/15,09:59:00,5934.06,5934.06,5934.06,5934.06,428
2005/4/15,10:00:00,5933.24,5933.24,5933.24,5933.24,396
2005/4/15,10:01:00,5932.44,5932.44,5932.44,5932.44,367
2005/4/15,10:02:00,5931.14,5931.14,5931.14,5931.14,418
2005/4/15,10:03:00,5929.95,5929.95,5929.95,5929.95,335
2005/4/15,10:04:00,5928.08,5928.08,5928.08,5928.08,316
2005/4/15,10:05:00,5925.37,5925.37,5925.37,5925.37,454
2005/4/15,10:06:00,5922.45,5922.45,5922.45,5922.45,396
2005/4/15,10:07:00,5919.36,5919.36,5919.36,5919.36,425
2005/4/15,10:08:00,5916.42,5916.42,5916.42,5916.42,502
2005/4/15,10:09:00,5911.53,5911.53,5911.53,5911.53,710
2005/4/15,10:10:00,5906.54,5906.54,5906.54,5906.54,569
2005/4/15,10:11:00,5903.21,5903.21,5903.21,5903.21,685
2005/4/15,10:12:00,5900.84,5900.84,5900.84,5900.84,524
2005/4/15,10:13:00,5901.34,5901.34,5901.34,5901.34,487
2005/4/15,10:14:00,5901.28,5901.28,5901.28,5901.28,338
2005/4/15,10:15:00,5904.71,5904.71,5904.71,5904.71,334
2005/4/15,10:16:00,5907.16,5907.16,5907.16,5907.16,261
2005/4/15,10:17:00,5907.77,5907.77,5907.77,5907.77,222
2005/4/15,10:18:00,5913.25,5913.25,5913.25,5913.25,272
2005/4/15,10:19:00,5912.46,5912.46,5912.46,5912.46,219
2005/4/15,10:20:00,5913.66,5913.66,5913.66,5913.66,224
2005/4/15,10:21:00,5913.32,5913.32,5913.32,5913.32,185
2005/4/15,10:22:00,5912.87,5912.87,5912.87,5912.87,150
2005/4/15,10:23:00,5913.62,5913.62,5913.62,5913.62,180
2005/4/15,10:24:00,5914.92,5914.92,5914.92,5914.92,180
2005/4/15,10:25:00,5916.82,5916.82,5916.82,5916.82,140
2005/4/15,10:26:00,5916.02,5916.02,5916.02,5916.02,194
2005/4/15,10:27:00,5916.09,5916.09,5916.09,5916.09,158
2005/4/15,10:28:00,5915.01,5915.01,5915.01,5915.01,219
2005/4/15,10:29:00,5914.64,5914.64,5914.64,5914.64,153
2005/4/15,10:30:00,5914.32,5914.32,5914.32,5914.32,147
2005/4/15,10:31:00,5913.55,5913.55,5913.55,5913.55,189
2005/4/15,10:32:00,5914.06,5914.06,5914.06,5914.06,125
2005/4/15,10:33:00,5912.92,5912.92,5912.92,5912.92,171
2005/4/15,10:34:00,5914.12,5914.12,5914.12,5914.12,160
2005/4/15,10:35:00,5913.71,5913.71,5913.71,5913.71,181
2005/4/15,10:36:00,5915.61,5915.61,5915.61,5915.61,175
2005/4/15,10:37:00,5915.78,5915.78,5915.78,5915.78,187
2005/4/15,10:38:00,5915.10,5915.10,5915.10,5915.10,149
2005/4/15,10:39:00,5917.51,5917.51,5917.51,5917.51,171
2005/4/15,10:40:00,5918.44,5918.44,5918.44,5918.44,181
2005/4/15,10:41:00,5918.58,5918.58,5918.58,5918.58,176
2005/4/15,10:42:00,5919.61,5919.61,5919.61,5919.61,203
2005/4/15,10:43:00,5919.43,5919.43,5919.43,5919.43,180
2005/4/15,10:44:00,5920.46,5920.46,5920.46,5920.46,216
2005/4/15,10:45:00,5921.71,5921.71,5921.71,5921.71,171
2005/4/15,10:46:00,5922.91,5922.91,5922.91,5922.91,148
2005/4/15,10:47:00,5923.98,5923.98,5923.98,5923.98,167
2005/4/15,10:48:00,5923.40,5923.40,5923.40,5923.40,137
2005/4/15,10:49:00,5921.75,5921.75,5921.75,5921.75,147
2005/4/15,10:50:00,5921.74,5921.74,5921.74,5921.74,183
2005/4/15,10:51:00,5920.40,5920.40,5920.40,5920.40,200
2005/4/15,10:52:00,5919.28,5919.28,5919.28,5919.28,155
2005/4/15,10:53:00,5919.55,5919.55,5919.55,5919.55,195
2005/4/15,10:54:00,5918.40,5918.40,5918.40,5918.40,139
2005/4/15,10:55:00,5921.19,5921.19,5921.19,5921.19,200
2005/4/15,10:56:00,5919.84,5919.84,5919.84,5919.84,271
2005/4/15,10:57:00,5921.57,5921.57,5921.57,5921.57,204
2005/4/15,10:58:00,5921.49,5921.49,5921.49,5921.49,252
2005/4/15,10:59:00,5922.75,5922.75,5922.75,5922.75,308
2005/4/15,11:00:00,5923.83,5923.83,5923.83,5923.83,304
2005/4/15,11:01:00,5930.10,5930.10,5930.10,5930.10,536
2005/4/15,11:02:00,5928.02,5928.02,5928.02,5928.02,361
2005/4/15,11:03:00,5930.89,5930.89,5930.89,5930.89,459
2005/4/15,11:04:00,5930.01,5930.01,5930.01,5930.01,445
2005/4/15,11:05:00,5930.15,5930.15,5930.15,5930.15,375
2005/4/15,11:06:00,5929.81,5929.81,5929.81,5929.81,300
2005/4/15,11:07:00,5930.14,5930.14,5930.14,5930.14,282
2005/4/15,11:08:00,5928.96,5928.96,5928.96,5928.96,255
2005/4/15,11:09:00,5927.93,5927.93,5927.93,5927.93,317
2005/4/15,11:10:00,5927.43,5927.43,5927.43,5927.43,213
2005/4/15,11:11:00,5925.91,5925.91,5925.91,5925.91,229
2005/4/15,11:12:00,5926.47,5926.47,5926.47,5926.47,223
2005/4/15,11:13:00,5927.14,5927.14,5927.14,5927.14,167
2005/4/15,11:14:00,5925.30,5925.30,5925.30,5925.30,232
2005/4/15,11:15:00,5923.64,5923.64,5923.64,5923.64,252
2005/4/15,11:16:00,5922.25,5922.25,5922.25,5922.25,232
2005/4/15,11:17:00,5921.11,5921.11,5921.11,5921.11,260
2005/4/15,11:18:00,5921.02,5921.02,5921.02,5921.02,271
2005/4/15,11:19:00,5920.18,5920.18,5920.18,5920.18,233
2005/4/15,11:20:00,5919.24,5919.24,5919.24,5919.24,259
2005/4/15,11:21:00,5917.39,5917.39,5917.39,5917.39,226
2005/4/15,11:22:00,5918.24,5918.24,5918.24,5918.24,251
2005/4/15,11:23:00,5915.79,5915.79,5915.79,5915.79,227
2005/4/15,11:24:00,5915.47,5915.47,5915.47,5915.47,283
2005/4/15,11:25:00,5914.03,5914.03,5914.03,5914.03,183
2005/4/15,11:26:00,5912.74,5912.74,5912.74,5912.74,234
2005/4/15,11:27:00,5913.30,5913.30,5913.30,5913.30,276
2005/4/15,11:28:00,5911.68,5911.68,5911.68,5911.68,210
2005/4/15,11:29:00,5910.12,5910.12,5910.12,5910.12,277
2005/4/15,11:30:00,5907.41,5907.41,5907.41,5907.41,229
2005/4/15,11:31:00,5908.32,5908.32,5908.32,5908.32,207
2005/4/15,11:32:00,5906.59,5906.59,5906.59,5906.59,253
2005/4/15,11:33:00,5908.55,5908.55,5908.55,5908.55,290
2005/4/15,11:34:00,5907.69,5907.69,5907.69,5907.69,251
2005/4/15,11:35:00,5909.88,5909.88,5909.88,5909.88,312
2005/4/15,11:36:00,5908.21,5908.21,5908.21,5908.21,210
2005/4/15,11:37:00,5910.53,5910.53,5910.53,5910.53,237
2005/4/15,11:38:00,5910.72,5910.72,5910.72,5910.72,237
2005/4/15,11:39:00,5909.58,5909.58,5909.58,5909.58,178
2005/4/15,11:40:00,5909.49,5909.49,5909.49,5909.49,202
2005/4/15,11:41:00,5908.69,5908.69,5908.69,5908.69,222
2005/4/15,11:42:00,5908.34,5908.34,5908.34,5908.34,215
2005/4/15,11:43:00,5906.56,5906.56,5906.56,5906.56,157
2005/4/15,11:44:00,5904.56,5904.56,5904.56,5904.56,267
2005/4/15,11:45:00,5903.81,5903.81,5903.81,5903.81,360
2005/4/15,11:46:00,5901.59,5901.59,5901.59,5901.59,279
2005/4/15,11:47:00,5898.13,5898.13,5898.13,5898.13,393
2005/4/15,11:48:00,5896.04,5896.04,5896.04,5896.04,455
2005/4/15,11:49:00,5895.99,5895.99,5895.99,5895.99,396
2005/4/15,11:50:00,5892.56,5892.56,5892.56,5892.56,327
2005/4/15,11:51:00,5893.94,5893.94,5893.94,5893.94,354
2005/4/15,11:52:00,5894.84,5894.84,5894.84,5894.84,298
2005/4/15,11:53:00,5893.65,5893.65,5893.65,5893.65,286
2005/4/15,11:54:00,5895.06,5895.06,5895.06,5895.06,259
2005/4/15,11:55:00,5894.87,5894.87,5894.87,5894.87,216
2005/4/15,11:56:00,5895.17,5895.17,5895.17,5895.17,202
2005/4/15,11:57:00,5898.08,5898.08,5898.08,5898.08,203
2005/4/15,11:58:00,5896.17,5896.17,5896.17,5896.17,161
2005/4/15,11:59:00,5897.61,5897.61,5897.61,5897.61,178
2005/4/15,12:00:00,5898.62,5898.62,5898.62,5898.62,115
2005/4/15,12:01:00,5899.99,5899.99,5899.99,5899.99,150
2005/4/15,12:02:00,5899.63,5899.63,5899.63,5899.63,171
2005/4/15,12:03:00,5900.99,5900.99,5900.99,5900.99,170
2005/4/15,12:04:00,5901.53,5901.53,5901.53,5901.53,137
2005/4/15,12:05:00,5902.30,5902.30,5902.30,5902.30,135
2005/4/15,12:06:00,5901.42,5901.42,5901.42,5901.42,181
2005/4/15,12:07:00,5899.30,5899.30,5899.30,5899.30,188
2005/4/15,12:08:00,5900.01,5900.01,5900.01,5900.01,109
2005/4/15,12:09:00,5898.90,5898.90,5898.90,5898.90,132
2005/4/15,12:10:00,5899.10,5899.10,5899.10,5899.10,167
2005/4/15,12:11:00,5898.21,5898.21,5898.21,5898.21,137
2005/4/15,12:12:00,5899.23,5899.23,5899.23,5899.23,145
2005/4/15,12:13:00,5897.92,5897.92,5897.92,5897.92,169
2005/4/15,12:14:00,5899.81,5899.81,5899.81,5899.81,177
2005/4/15,12:15:00,5899.08,5899.08,5899.08,5899.08,140
2005/4/15,12:16:00,5899.83,5899.83,5899.83,5899.83,153
2005/4/15,12:17:00,5900.00,5900.00,5900.00,5900.00,160
2005/4/15,12:18:00,5900.79,5900.79,5900.79,5900.79,136
2005/4/15,12:19:00,5899.39,5899.39,5899.39,5899.39,149
2005/4/15,12:20:00,5899.50,5899.50,5899.50,5899.50,150
2005/4/15,12:21:00,5899.66,5899.66,5899.66,5899.66,144
2005/4/15,12:22:00,5899.92,5899.92,5899.92,5899.92,134
2005/4/15,12:23:00,5900.72,5900.72,5900.72,5900.72,124
2005/4/15,12:24:00,5899.52,5899.52,5899.52,5899.52,135
2005/4/15,12:25:00,5899.33,5899.33,5899.33,5899.33,134
2005/4/15,12:26:00,5897.75,5897.75,5897.75,5897.75,171
2005/4/15,12:27:00,5896.79,5896.79,5896.79,5896.79,167
2005/4/15,12:28:00,5897.68,5897.68,5897.68,5897.68,192
2005/4/15,12:29:00,5895.47,5895.47,5895.47,5895.47,142
2005/4/15,12:30:00,5895.44,5895.44,5895.44,5895.44,153
2005/4/15,12:31:00,5894.74,5894.74,5894.74,5894.74,187
2005/4/15,12:32:00,5895.18,5895.18,5895.18,5895.18,205
2005/4/15,12:33:00,5895.35,5895.35,5895.35,5895.35,153
2005/4/15,12:34:00,5895.66,5895.66,5895.66,5895.66,148
2005/4/15,12:35:00,5896.14,5896.14,5896.14,5896.14,165
2005/4/15,12:36:00,5895.20,5895.20,5895.20,5895.20,185
2005/4/15,12:37:00,5895.88,5895.88,5895.88,5895.88,172
2005/4/15,12:38:00,5895.71,5895.71,5895.71,5895.71,175
2005/4/15,12:39:00,5894.92,5894.92,5894.92,5894.92,138
2005/4/15,12:40:00,5896.75,5896.75,5896.75,5896.75,142
2005/4/15,12:41:00,5895.50,5895.50,5895.50,5895.50,143
2005/4/15,12:42:00,5896.05,5896.05,5896.05,5896.05,184
2005/4/15,12:43:00,5894.25,5894.25,5894.25,5894.25,159
2005/4/15,12:44:00,5894.62,5894.62,5894.62,5894.62,135
2005/4/15,12:45:00,5894.22,5894.22,5894.22,5894.22,186
2005/4/15,12:46:00,5892.68,5892.68,5892.68,5892.68,268
2005/4/15,12:47:00,5892.19,5892.19,5892.19,5892.19,227
2005/4/15,12:48:00,5892.43,5892.43,5892.43,5892.43,207
2005/4/15,12:49:00,5891.32,5891.32,5891.32,5891.32,250
2005/4/15,12:50:00,5891.32,5891.32,5891.32,5891.32,243
2005/4/15,12:51:00,5889.28,5889.28,5889.28,5889.28,278
2005/4/15,12:52:00,5889.66,5889.66,5889.66,5889.66,301
2005/4/15,12:53:00,5885.54,5885.54,5885.54,5885.54,307
2005/4/15,12:54:00,5884.30,5884.30,5884.30,5884.30,411
2005/4/15,12:55:00,5883.77,5883.77,5883.77,5883.77,426
2005/4/15,12:56:00,5881.50,5881.50,5881.50,5881.50,256
2005/4/15,12:57:00,5880.90,5880.90,5880.90,5880.90,316
2005/4/15,12:58:00,5879.74,5879.74,5879.74,5879.74,340
2005/4/15,12:59:00,5877.02,5877.02,5877.02,5877.02,301
2005/4/15,13:00:00,5876.42,5876.42,5876.42,5876.42,321
2005/4/15,13:01:00,5875.67,5875.67,5875.67,5875.67,343
2005/4/15,13:02:00,5875.83,5875.83,5875.83,5875.83,475
2005/4/15,13:03:00,5878.48,5878.48,5878.48,5878.48,385
2005/4/15,13:04:00,5877.71,5877.71,5877.71,5877.71,362
2005/4/15,13:05:00,5877.85,5877.85,5877.85,5877.85,359
2005/4/15,13:06:00,5879.87,5879.87,5879.87,5879.87,335
2005/4/15,13:07:00,5881.74,5881.74,5881.74,5881.74,322
2005/4/15,13:08:00,5882.48,5882.48,5882.48,5882.48,314
2005/4/15,13:09:00,5885.48,5885.48,5885.48,5885.48,257
2005/4/15,13:10:00,5885.02,5885.02,5885.02,5885.02,317
2005/4/15,13:11:00,5884.80,5884.80,5884.80,5884.80,235
2005/4/15,13:12:00,5886.93,5886.93,5886.93,5886.93,213
2005/4/15,13:13:00,5888.22,5888.22,5888.22,5888.22,235
2005/4/15,13:14:00,5890.76,5890.76,5890.76,5890.76,256
2005/4/15,13:15:00,5891.70,5891.70,5891.70,5891.70,273
2005/4/15,13:16:00,5891.43,5891.43,5891.43,5891.43,297
2005/4/15,13:17:00,5892.82,5892.82,5892.82,5892.82,391
2005/4/15,13:18:00,5893.99,5893.99,5893.99,5893.99,385
2005/4/15,13:19:00,5895.01,5895.01,5895.01,5895.01,324
2005/4/15,13:20:00,5894.62,5894.62,5894.62,5894.62,338
2005/4/15,13:21:00,5891.73,5891.73,5891.73,5891.73,535
2005/4/15,13:22:00,5891.58,5891.58,5891.58,5891.58,403
2005/4/15,13:23:00,5888.40,5888.40,5888.40,5888.40,554
2005/4/15,13:24:00,5886.65,5886.65,5886.65,5886.65,502
2005/4/15,13:25:00,5887.43,5887.43,5887.43,5887.43,503
2005/4/15,13:26:00,5887.43,5887.43,5887.43,5887.43,0
2005/4/15,13:27:00,5887.43,5887.43,5887.43,5887.43,0
2005/4/15,13:28:00,5887.43,5887.43,5887.43,5887.43,0
2005/4/15,13:29:00,5887.43,5887.43,5887.43,5887.43,0
2005/4/15,13:30:00,5888.37,5888.37,5888.37,5888.37,3636
2005/4/18,09:00:00,5888.37,5888.37,5888.37,5888.37,160
2005/4/18,09:01:00,5809.76,5809.76,5809.76,5809.76,2189
2005/4/18,09:02:00,5800.77,5800.77,5800.77,5800.77,601
2005/4/18,09:03:00,5795.10,5795.10,5795.10,5795.10,633
2005/4/18,09:04:00,5797.18,5797.18,5797.18,5797.18,570
2005/4/18,09:05:00,5799.39,5799.39,5799.39,5799.39,547
2005/4/18,09:06:00,5798.86,5798.86,5798.86,5798.86,560
2005/4/18,09:07:00,5797.50,5797.50,5797.50,5797.50,416
2005/4/18,09:08:00,5800.55,5800.55,5800.55,5800.55,451
2005/4/18,09:09:00,5801.46,5801.46,5801.46,5801.46,387
2005/4/18,09:10:00,5801.38,5801.38,5801.38,5801.38,402
2005/4/18,09:11:00,5799.15,5799.15,5799.15,5799.15,435
2005/4/18,09:12:00,5800.74,5800.74,5800.74,5800.74,371
2005/4/18,09:13:00,5801.18,5801.18,5801.18,5801.18,398
2005/4/18,09:14:00,5799.72,5799.72,5799.72,5799.72,412
2005/4/18,09:15:00,5800.57,5800.57,5800.57,5800.57,337
2005/4/18,09:16:00,5802.86,5802.86,5802.86,5802.86,387
2005/4/18,09:17:00,5800.01,5800.01,5800.01,5800.01,294
2005/4/18,09:18:00,5800.29,5800.29,5800.29,5800.29,301
2005/4/18,09:19:00,5803.29,5803.29,5803.29,5803.29,304
2005/4/18,09:20:00,5802.27,5802.27,5802.27,5802.27,264
2005/4/18,09:21:00,5802.70,5802.70,5802.70,5802.70,290
2005/4/18,09:22:00,5804.40,5804.40,5804.40,5804.40,266
2005/4/18,09:23:00,5803.17,5803.17,5803.17,5803.17,296
2005/4/18,09:24:00,5803.88,5803.88,5803.88,5803.88,269
2005/4/18,09:25:00,5804.03,5804.03,5804.03,5804.03,276
2005/4/18,09:26:00,5804.55,5804.55,5804.55,5804.55,313
2005/4/18,09:27:00,5801.47,5801.47,5801.47,5801.47,425
2005/4/18,09:28:00,5799.57,5799.57,5799.57,5799.57,406
2005/4/18,09:29:00,5799.93,5799.93,5799.93,5799.93,453
2005/4/18,09:30:00,5795.81,5795.81,5795.81,5795.81,450
2005/4/18,09:31:00,5792.12,5792.12,5792.12,5792.12,524
2005/4/18,09:32:00,5788.67,5788.67,5788.67,5788.67,734
2005/4/18,09:33:00,5783.07,5783.07,5783.07,5783.07,619
2005/4/18,09:34:00,5779.92,5779.92,5779.92,5779.92,612
2005/4/18,09:35:00,5773.33,5773.33,5773.33,5773.33,700
2005/4/18,09:36:00,5768.20,5768.20,5768.20,5768.20,710
2005/4/18,09:37:00,5766.38,5766.38,5766.38,5766.38,567
2005/4/18,09:38:00,5767.55,5767.55,5767.55,5767.55,436
2005/4/18,09:39:00,5768.37,5768.37,5768.37,5768.37,383
2005/4/18,09:40:00,5771.81,5771.81,5771.81,5771.81,456
2005/4/18,09:41:00,5772.50,5772.50,5772.50,5772.50,342
2005/4/18,09:42:00,5773.38,5773.38,5773.38,5773.38,333
2005/4/18,09:43:00,5775.20,5775.20,5775.20,5775.20,262
2005/4/18,09:44:00,5774.25,5774.25,5774.25,5774.25,272
2005/4/18,09:45:00,5778.11,5778.11,5778.11,5778.11,303
2005/4/18,09:46:00,5776.39,5776.39,5776.39,5776.39,223
2005/4/18,09:47:00,5779.13,5779.13,5779.13,5779.13,278
2005/4/18,09:48:00,5778.93,5778.93,5778.93,5778.93,227
2005/4/18,09:49:00,5779.58,5779.58,5779.58,5779.58,215
2005/4/18,09:50:00,5780.40,5780.40,5780.40,5780.40,224
2005/4/18,09:51:00,5780.24,5780.24,5780.24,5780.24,213
2005/4/18,09:52:00,5781.03,5781.03,5781.03,5781.03,166
2005/4/18,09:53:00,5779.90,5779.90,5779.90,5779.90,155
2005/4/18,09:54:00,5780.56,5780.56,5780.56,5780.56,206
2005/4/18,09:55:00,5782.73,5782.73,5782.73,5782.73,174
2005/4/18,09:56:00,5782.09,5782.09,5782.09,5782.09,156
2005/4/18,09:57:00,5782.31,5782.31,5782.31,5782.31,156
2005/4/18,09:58:00,5780.01,5780.01,5780.01,5780.01,187
2005/4/18,09:59:00,5779.22,5779.22,5779.22,5779.22,193
2005/4/18,10:00:00,5779.58,5779.58,5779.58,5779.58,177
2005/4/18,10:01:00,5776.43,5776.43,5776.43,5776.43,198
2005/4/18,10:02:00,5774.82,5774.82,5774.82,5774.82,227
2005/4/18,10:03:00,5772.30,5772.30,5772.30,5772.30,341
2005/4/18,10:04:00,5769.36,5769.36,5769.36,5769.36,369
2005/4/18,10:05:00,5766.47,5766.47,5766.47,5766.47,418
2005/4/18,10:06:00,5762.87,5762.87,5762.87,5762.87,367
2005/4/18,10:07:00,5760.12,5760.12,5760.12,5760.12,454
2005/4/18,10:08:00,5759.00,5759.00,5759.00,5759.00,452
2005/4/18,10:09:00,5755.78,5755.78,5755.78,5755.78,367
2005/4/18,10:10:00,5757.24,5757.24,5757.24,5757.24,354
2005/4/18,10:11:00,5756.51,5756.51,5756.51,5756.51,287
2005/4/18,10:12:00,5758.82,5758.82,5758.82,5758.82,291
2005/4/18,10:13:00,5759.16,5759.16,5759.16,5759.16,262
2005/4/18,10:14:00,5759.88,5759.88,5759.88,5759.88,299
2005/4/18,10:15:00,5760.38,5760.38,5760.38,5760.38,216
2005/4/18,10:16:00,5760.89,5760.89,5760.89,5760.89,197
2005/4/18,10:17:00,5761.38,5761.38,5761.38,5761.38,206
2005/4/18,10:18:00,5761.43,5761.43,5761.43,5761.43,178
2005/4/18,10:19:00,5762.35,5762.35,5762.35,5762.35,190
2005/4/18,10:20:00,5763.59,5763.59,5763.59,5763.59,154
2005/4/18,10:21:00,5765.79,5765.79,5765.79,5765.79,188
2005/4/18,10:22:00,5766.85,5766.85,5766.85,5766.85,161
2005/4/18,10:23:00,5767.83,5767.83,5767.83,5767.83,134
2005/4/18,10:24:00,5769.05,5769.05,5769.05,5769.05,161
2005/4/18,10:25:00,5768.80,5768.80,5768.80,5768.80,141
2005/4/18,10:26:00,5769.92,5769.92,5769.92,5769.92,151
2005/4/18,10:27:00,5771.20,5771.20,5771.20,5771.20,126
2005/4/18,10:28:00,5768.35,5768.35,5768.35,5768.35,152
2005/4/18,10:29:00,5767.73,5767.73,5767.73,5767.73,126
2005/4/18,10:30:00,5770.69,5770.69,5770.69,5770.69,164
2005/4/18,10:31:00,5770.76,5770.76,5770.76,5770.76,208
2005/4/18,10:32:00,5771.18,5771.18,5771.18,5771.18,139
2005/4/18,10:33:00,5770.99,5770.99,5770.99,5770.99,238
2005/4/18,10:34:00,5771.74,5771.74,5771.74,5771.74,163
2005/4/18,10:35:00,5771.50,5771.50,5771.50,5771.50,140
2005/4/18,10:36:00,5771.27,5771.27,5771.27,5771.27,177
2005/4/18,10:37:00,5770.98,5770.98,5770.98,5770.98,150
2005/4/18,10:38:00,5771.31,5771.31,5771.31,5771.31,142
2005/4/18,10:39:00,5770.55,5770.55,5770.55,5770.55,145
2005/4/18,10:40:00,5769.59,5769.59,5769.59,5769.59,212
2005/4/18,10:41:00,5769.11,5769.11,5769.11,5769.11,155
2005/4/18,10:42:00,5767.29,5767.29,5767.29,5767.29,200
2005/4/18,10:43:00,5766.81,5766.81,5766.81,5766.81,174
2005/4/18,10:44:00,5765.86,5765.86,5765.86,5765.86,202
2005/4/18,10:45:00,5766.57,5766.57,5766.57,5766.57,166
2005/4/18,10:46:00,5764.75,5764.75,5764.75,5764.75,190
2005/4/18,10:47:00,5764.76,5764.76,5764.76,5764.76,154
2005/4/18,10:48:00,5765.15,5765.15,5765.15,5765.15,150
2005/4/18,10:49:00,5763.65,5763.65,5763.65,5763.65,122
2005/4/18,10:50:00,5764.75,5764.75,5764.75,5764.75,135
2005/4/18,10:51:00,5765.77,5765.77,5765.77,5765.77,151
2005/4/18,10:52:00,5764.34,5764.34,5764.34,5764.34,127
2005/4/18,10:53:00,5764.01,5764.01,5764.01,5764.01,146
2005/4/18,10:54:00,5763.83,5763.83,5763.83,5763.83,173
2005/4/18,10:55:00,5761.61,5761.61,5761.61,5761.61,136
2005/4/18,10:56:00,5761.56,5761.56,5761.56,5761.56,165
2005/4/18,10:57:00,5760.37,5760.37,5760.37,5760.37,173
2005/4/18,10:58:00,5760.76,5760.76,5760.76,5760.76,129
2005/4/18,10:59:00,5757.65,5757.65,5757.65,5757.65,160
2005/4/18,11:00:00,5758.32,5758.32,5758.32,5758.32,244
2005/4/18,11:01:00,5756.43,5756.43,5756.43,5756.43,234
2005/4/18,11:02:00,5755.48,5755.48,5755.48,5755.48,270
2005/4/18,11:03:00,5754.22,5754.22,5754.22,5754.22,251
2005/4/18,11:04:00,5752.36,5752.36,5752.36,5752.36,284
2005/4/18,11:05:00,5752.18,5752.18,5752.18,5752.18,276
2005/4/18,11:06:00,5749.70,5749.70,5749.70,5749.70,397
2005/4/18,11:07:00,5746.23,5746.23,5746.23,5746.23,457
2005/4/18,11:08:00,5744.44,5744.44,5744.44,5744.44,405
2005/4/18,11:09:00,5742.71,5742.71,5742.71,5742.71,345
2005/4/18,11:10:00,5738.73,5738.73,5738.73,5738.73,438
2005/4/18,11:11:00,5737.79,5737.79,5737.79,5737.79,450
2005/4/18,11:12:00,5735.60,5735.60,5735.60,5735.60,387
2005/4/18,11:13:00,5737.58,5737.58,5737.58,5737.58,367
2005/4/18,11:14:00,5737.04,5737.04,5737.04,5737.04,262
2005/4/18,11:15:00,5735.81,5735.81,5735.81,5735.81,319
2005/4/18,11:16:00,5737.83,5737.83,5737.83,5737.83,227
2005/4/18,11:17:00,5737.87,5737.87,5737.87,5737.87,198
2005/4/18,11:18:00,5738.74,5738.74,5738.74,5738.74,169
2005/4/18,11:19:00,5738.57,5738.57,5738.57,5738.57,169
2005/4/18,11:20:00,5741.44,5741.44,5741.44,5741.44,159
2005/4/18,11:21:00,5741.33,5741.33,5741.33,5741.33,167
2005/4/18,11:22:00,5743.70,5743.70,5743.70,5743.70,138
2005/4/18,11:23:00,5745.48,5745.48,5745.48,5745.48,150
2005/4/18,11:24:00,5744.87,5744.87,5744.87,5744.87,122
2005/4/18,11:25:00,5745.09,5745.09,5745.09,5745.09,141
2005/4/18,11:26:00,5745.95,5745.95,5745.95,5745.95,124
2005/4/18,11:27:00,5745.69,5745.69,5745.69,5745.69,136
2005/4/18,11:28:00,5747.25,5747.25,5747.25,5747.25,160
2005/4/18,11:29:00,5747.67,5747.67,5747.67,5747.67,110
2005/4/18,11:30:00,5747.48,5747.48,5747.48,5747.48,150
2005/4/18,11:31:00,5748.03,5748.03,5748.03,5748.03,155
2005/4/18,11:32:00,5748.53,5748.53,5748.53,5748.53,125
2005/4/18,11:33:00,5749.62,5749.62,5749.62,5749.62,180
2005/4/18,11:34:00,5751.28,5751.28,5751.28,5751.28,148
2005/4/18,11:35:00,5750.95,5750.95,5750.95,5750.95,113
2005/4/18,11:36:00,5749.67,5749.67,5749.67,5749.67,113
2005/4/18,11:37:00,5750.24,5750.24,5750.24,5750.24,147
2005/4/18,11:38:00,5750.01,5750.01,5750.01,5750.01,111
2005/4/18,11:39:00,5749.95,5749.95,5749.95,5749.95,126
2005/4/18,11:40:00,5749.83,5749.83,5749.83,5749.83,125
2005/4/18,11:41:00,5747.97,5747.97,5747.97,5747.97,141
2005/4/18,11:42:00,5748.87,5748.87,5748.87,5748.87,140
2005/4/18,11:43:00,5747.18,5747.18,5747.18,5747.18,109
2005/4/18,11:44:00,5745.48,5745.48,5745.48,5745.48,98
2005/4/18,11:45:00,5746.48,5746.48,5746.48,5746.48,142
2005/4/18,11:46:00,5744.38,5744.38,5744.38,5744.38,148
2005/4/18,11:47:00,5745.74,5745.74,5745.74,5745.74,106
2005/4/18,11:48:00,5744.25,5744.25,5744.25,5744.25,114
2005/4/18,11:49:00,5745.61,5745.61,5745.61,5745.61,102
2005/4/18,11:50:00,5745.64,5745.64,5745.64,5745.64,125
2005/4/18,11:51:00,5745.34,5745.34,5745.34,5745.34,134
2005/4/18,11:52:00,5746.68,5746.68,5746.68,5746.68,106
2005/4/18,11:53:00,5745.34,5745.34,5745.34,5745.34,90
2005/4/18,11:54:00,5745.01,5745.01,5745.01,5745.01,100
2005/4/18,11:55:00,5744.79,5744.79,5744.79,5744.79,107
2005/4/18,11:56:00,5744.70,5744.70,5744.70,5744.70,101
2005/4/18,11:57:00,5744.74,5744.74,5744.74,5744.74,109
2005/4/18,11:58:00,5744.68,5744.68,5744.68,5744.68,87
2005/4/18,11:59:00,5744.47,5744.47,5744.47,5744.47,114
2005/4/18,12:00:00,5744.87,5744.87,5744.87,5744.87,92
2005/4/18,12:01:00,5743.19,5743.19,5743.19,5743.19,125
2005/4/18,12:02:00,5744.00,5744.00,5744.00,5744.00,169
2005/4/18,12:03:00,5742.02,5742.02,5742.02,5742.02,155
2005/4/18,12:04:00,5742.39,5742.39,5742.39,5742.39,116
2005/4/18,12:05:00,5740.94,5740.94,5740.94,5740.94,137
2005/4/18,12:06:00,5740.03,5740.03,5740.03,5740.03,126
2005/4/18,12:07:00,5741.44,5741.44,5741.44,5741.44,153
2005/4/18,12:08:00,5739.21,5739.21,5739.21,5739.21,182
2005/4/18,12:09:00,5739.01,5739.01,5739.01,5739.01,229
2005/4/18,12:10:00,5736.24,5736.24,5736.24,5736.24,215
2005/4/18,12:11:00,5735.34,5735.34,5735.34,5735.34,223
2005/4/18,12:12:00,5736.02,5736.02,5736.02,5736.02,204
2005/4/18,12:13:00,5732.11,5732.11,5732.11,5732.11,288
2005/4/18,12:14:00,5731.61,5731.61,5731.61,5731.61,276
2005/4/18,12:15:00,5728.33,5728.33,5728.33,5728.33,266
2005/4/18,12:16:00,5727.26,5727.26,5727.26,5727.26,315
2005/4/18,12:17:00,5724.54,5724.54,5724.54,5724.54,289
2005/4/18,12:18:00,5722.91,5722.91,5722.91,5722.91,327
2005/4/18,12:19:00,5722.72,5722.72,5722.72,5722.72,237
2005/4/18,12:20:00,5722.87,5722.87,5722.87,5722.87,314
2005/4/18,12:21:00,5721.24,5721.24,5721.24,5721.24,292
2005/4/18,12:22:00,5718.17,5718.17,5718.17,5718.17,360
2005/4/18,12:23:00,5717.50,5717.50,5717.50,5717.50,316
2005/4/18,12:24:00,5715.30,5715.30,5715.30,5715.30,296
2005/4/18,12:25:00,5713.43,5713.43,5713.43,5713.43,284
2005/4/18,12:26:00,5715.04,5715.04,5715.04,5715.04,251
2005/4/18,12:27:00,5713.58,5713.58,5713.58,5713.58,262
2005/4/18,12:28:00,5715.02,5715.02,5715.02,5715.02,247
2005/4/18,12:29:00,5712.09,5712.09,5712.09,5712.09,211
2005/4/18,12:30:00,5713.40,5713.40,5713.40,5713.40,240
2005/4/18,12:31:00,5714.18,5714.18,5714.18,5714.18,241
2005/4/18,12:32:00,5713.61,5713.61,5713.61,5713.61,205
2005/4/18,12:33:00,5714.73,5714.73,5714.73,5714.73,225
2005/4/18,12:34:00,5716.05,5716.05,5716.05,5716.05,219
2005/4/18,12:35:00,5714.86,5714.86,5714.86,5714.86,202
2005/4/18,12:36:00,5714.46,5714.46,5714.46,5714.46,184
2005/4/18,12:37:00,5715.39,5715.39,5715.39,5715.39,174
2005/4/18,12:38:00,5717.95,5717.95,5717.95,5717.95,148
2005/4/18,12:39:00,5715.18,5715.18,5715.18,5715.18,153
2005/4/18,12:40:00,5716.37,5716.37,5716.37,5716.37,154
2005/4/18,12:41:00,5715.11,5715.11,5715.11,5715.11,153
2005/4/18,12:42:00,5715.32,5715.32,5715.32,5715.32,160
2005/4/18,12:43:00,5713.79,5713.79,5713.79,5713.79,165
2005/4/18,12:44:00,5711.99,5711.99,5711.99,5711.99,218
2005/4/18,12:45:00,5711.83,5711.83,5711.83,5711.83,261
2005/4/18,12:46:00,5708.03,5708.03,5708.03,5708.03,336
2005/4/18,12:47:00,5704.27,5704.27,5704.27,5704.27,324
2005/4/18,12:48:00,5701.74,5701.74,5701.74,5701.74,348
2005/4/18,12:49:00,5699.20,5699.20,5699.20,5699.20,435
2005/4/18,12:50:00,5697.54,5697.54,5697.54,5697.54,384
2005/4/18,12:51:00,5694.08,5694.08,5694.08,5694.08,408
2005/4/18,12:52:00,5691.38,5691.38,5691.38,5691.38,478
2005/4/18,12:53:00,5688.86,5688.86,5688.86,5688.86,545
2005/4/18,12:54:00,5683.85,5683.85,5683.85,5683.85,457
2005/4/18,12:55:00,5684.79,5684.79,5684.79,5684.79,474
2005/4/18,12:56:00,5681.44,5681.44,5681.44,5681.44,380
2005/4/18,12:57:00,5679.35,5679.35,5679.35,5679.35,351
2005/4/18,12:58:00,5680.58,5680.58,5680.58,5680.58,396
2005/4/18,12:59:00,5679.35,5679.35,5679.35,5679.35,340
2005/4/18,13:00:00,5680.77,5680.77,5680.77,5680.77,296
2005/4/18,13:01:00,5681.35,5681.35,5681.35,5681.35,375
2005/4/18,13:02:00,5683.54,5683.54,5683.54,5683.54,319
2005/4/18,13:03:00,5683.55,5683.55,5683.55,5683.55,252
2005/4/18,13:04:00,5685.13,5685.13,5685.13,5685.13,223
2005/4/18,13:05:00,5686.57,5686.57,5686.57,5686.57,239
2005/4/18,13:06:00,5690.46,5690.46,5690.46,5690.46,207
2005/4/18,13:07:00,5693.85,5693.85,5693.85,5693.85,232
2005/4/18,13:08:00,5696.15,5696.15,5696.15,5696.15,216
2005/4/18,13:09:00,5700.48,5700.48,5700.48,5700.48,173
2005/4/18,13:10:00,5699.56,5699.56,5699.56,5699.56,226
2005/4/18,13:11:00,5700.36,5700.36,5700.36,5700.36,199
2005/4/18,13:12:00,5701.69,5701.69,5701.69,5701.69,217
2005/4/18,13:13:00,5703.53,5703.53,5703.53,5703.53,285
2005/4/18,13:14:00,5706.14,5706.14,5706.14,5706.14,241
2005/4/18,13:15:00,5705.61,5705.61,5705.61,5705.61,253
2005/4/18,13:16:00,5706.14,5706.14,5706.14,5706.14,296
2005/4/18,13:17:00,5705.45,5705.45,5705.45,5705.45,258
2005/4/18,13:18:00,5708.49,5708.49,5708.49,5708.49,264
2005/4/18,13:19:00,5707.27,5707.27,5707.27,5707.27,276
2005/4/18,13:20:00,5707.08,5707.08,5707.08,5707.08,349
2005/4/18,13:21:00,5707.55,5707.55,5707.55,5707.55,246
2005/4/18,13:22:00,5709.91,5709.91,5709.91,5709.91,330
2005/4/18,13:23:00,5709.96,5709.96,5709.96,5709.96,370
2005/4/18,13:24:00,5710.18,5710.18,5710.18,5710.18,333
2005/4/18,13:25:00,5713.37,5713.37,5713.37,5713.37,344
2005/4/18,13:26:00,5713.37,5713.37,5713.37,5713.37,0
2005/4/18,13:27:00,5713.37,5713.37,5713.37,5713.37,0
2005/4/18,13:28:00,5713.37,5713.37,5713.37,5713.37,0
2005/4/18,13:29:00,5713.37,5713.37,5713.37,5713.37,0
2005/4/18,13:30:00,5715.16,5715.16,5715.16,5715.16,2587
2005/4/19,09:00:00,5715.16,5715.16,5715.16,5715.16,89
2005/4/19,09:01:00,5736.97,5736.97,5736.97,5736.97,1245
2005/4/19,09:02:00,5741.72,5741.72,5741.72,5741.72,437
2005/4/19,09:03:00,5743.87,5743.87,5743.87,5743.87,517
2005/4/19,09:04:00,5743.28,5743.28,5743.28,5743.28,449
2005/4/19,09:05:00,5738.73,5738.73,5738.73,5738.73,539
2005/4/19,09:06:00,5736.57,5736.57,5736.57,5736.57,503
2005/4/19,09:07:00,5734.70,5734.70,5734.70,5734.70,406
2005/4/19,09:08:00,5734.32,5734.32,5734.32,5734.32,408
2005/4/19,09:09:00,5730.60,5730.60,5730.60,5730.60,357
2005/4/19,09:10:00,5729.55,5729.55,5729.55,5729.55,349
2005/4/19,09:11:00,5729.86,5729.86,5729.86,5729.86,308
2005/4/19,09:12:00,5728.06,5728.06,5728.06,5728.06,315
2005/4/19,09:13:00,5729.53,5729.53,5729.53,5729.53,305
2005/4/19,09:14:00,5732.08,5732.08,5732.08,5732.08,347
2005/4/19,09:15:00,5734.10,5734.10,5734.10,5734.10,337
2005/4/19,09:16:00,5735.31,5735.31,5735.31,5735.31,301
2005/4/19,09:17:00,5735.34,5735.34,5735.34,5735.34,342
2005/4/19,09:18:00,5738.21,5738.21,5738.21,5738.21,319
2005/4/19,09:19:00,5738.63,5738.63,5738.63,5738.63,340
2005/4/19,09:20:00,5737.73,5737.73,5737.73,5737.73,278
2005/4/19,09:21:00,5738.72,5738.72,5738.72,5738.72,291
2005/4/19,09:22:00,5737.85,5737.85,5737.85,5737.85,264
2005/4/19,09:23:00,5735.14,5735.14,5735.14,5735.14,308
2005/4/19,09:24:00,5733.35,5733.35,5733.35,5733.35,288
2005/4/19,09:25:00,5733.92,5733.92,5733.92,5733.92,241
2005/4/19,09:26:00,5732.39,5732.39,5732.39,5732.39,250
2005/4/19,09:27:00,5732.60,5732.60,5732.60,5732.60,251
2005/4/19,09:28:00,5731.10,5731.10,5731.10,5731.10,232
2005/4/19,09:29:00,5730.32,5730.32,5730.32,5730.32,245
2005/4/19,09:30:00,5730.28,5730.28,5730.28,5730.28,207
2005/4/19,09:31:00,5730.29,5730.29,5730.29,5730.29,238
2005/4/19,09:32:00,5729.77,5729.77,5729.77,5729.77,229
2005/4/19,09:33:00,5728.15,5728.15,5728.15,5728.15,179
2005/4/19,09:34:00,5726.96,5726.96,5726.96,5726.96,241
2005/4/19,09:35:00,5727.56,5727.56,5727.56,5727.56,292
2005/4/19,09:36:00,5728.02,5728.02,5728.02,5728.02,314
2005/4/19,09:37:00,5728.90,5728.90,5728.90,5728.90,286
2005/4/19,09:38:00,5730.45,5730.45,5730.45,5730.45,261
2005/4/19,09:39:00,5731.08,5731.08,5731.08,5731.08,242
2005/4/19,09:40:00,5732.88,5732.88,5732.88,5732.88,213
2005/4/19,09:41:00,5732.50,5732.50,5732.50,5732.50,211
2005/4/19,09:42:00,5735.31,5735.31,5735.31,5735.31,236
2005/4/19,09:43:00,5736.76,5736.76,5736.76,5736.76,175
2005/4/19,09:44:00,5737.81,5737.81,5737.81,5737.81,250
2005/4/19,09:45:00,5738.28,5738.28,5738.28,5738.28,221
2005/4/19,09:46:00,5738.92,5738.92,5738.92,5738.92,244
2005/4/19,09:47:00,5738.11,5738.11,5738.11,5738.11,234
2005/4/19,09:48:00,5738.93,5738.93,5738.93,5738.93,197
2005/4/19,09:49:00,5739.90,5739.90,5739.90,5739.90,198
2005/4/19,09:50:00,5740.71,5740.71,5740.71,5740.71,212
2005/4/19,09:51:00,5740.34,5740.34,5740.34,5740.34,205
2005/4/19,09:52:00,5742.18,5742.18,5742.18,5742.18,214
2005/4/19,09:53:00,5741.48,5741.48,5741.48,5741.48,167
2005/4/19,09:54:00,5741.40,5741.40,5741.40,5741.40,218
2005/4/19,09:55:00,5740.64,5740.64,5740.64,5740.64,170
2005/4/19,09:56:00,5741.70,5741.70,5741.70,5741.70,154
2005/4/19,09:57:00,5741.35,5741.35,5741.35,5741.35,181
2005/4/19,09:58:00,5739.07,5739.07,5739.07,5739.07,197
2005/4/19,09:59:00,5738.59,5738.59,5738.59,5738.59,197
2005/4/19,10:00:00,5738.14,5738.14,5738.14,5738.14,181
2005/4/19,10:01:00,5737.15,5737.15,5737.15,5737.15,173
2005/4/19,10:02:00,5735.91,5735.91,5735.91,5735.91,247
2005/4/19,10:03:00,5736.82,5736.82,5736.82,5736.82,169
2005/4/19,10:04:00,5736.09,5736.09,5736.09,5736.09,149
2005/4/19,10:05:00,5735.34,5735.34,5735.34,5735.34,174
2005/4/19,10:06:00,5736.08,5736.08,5736.08,5736.08,175
2005/4/19,10:07:00,5736.16,5736.16,5736.16,5736.16,168
2005/4/19,10:08:00,5736.45,5736.45,5736.45,5736.45,189
2005/4/19,10:09:00,5735.43,5735.43,5735.43,5735.43,198
2005/4/19,10:10:00,5737.62,5737.62,5737.62,5737.62,132
2005/4/19,10:11:00,5737.61,5737.61,5737.61,5737.61,115
2005/4/19,10:12:00,5735.97,5735.97,5735.97,5735.97,165
2005/4/19,10:13:00,5737.91,5737.91,5737.91,5737.91,145
2005/4/19,10:14:00,5738.36,5738.36,5738.36,5738.36,143
2005/4/19,10:15:00,5739.09,5739.09,5739.09,5739.09,180
2005/4/19,10:16:00,5739.28,5739.28,5739.28,5739.28,143
2005/4/19,10:17:00,5741.87,5741.87,5741.87,5741.87,206
2005/4/19,10:18:00,5741.50,5741.50,5741.50,5741.50,173
2005/4/19,10:19:00,5743.71,5743.71,5743.71,5743.71,192
2005/4/19,10:20:00,5744.27,5744.27,5744.27,5744.27,186
2005/4/19,10:21:00,5744.98,5744.98,5744.98,5744.98,177
2005/4/19,10:22:00,5745.29,5745.29,5745.29,5745.29,246
2005/4/19,10:23:00,5744.95,5744.95,5744.95,5744.95,258
2005/4/19,10:24:00,5746.73,5746.73,5746.73,5746.73,242
2005/4/19,10:25:00,5747.60,5747.60,5747.60,5747.60,271
2005/4/19,10:26:00,5749.98,5749.98,5749.98,5749.98,303
2005/4/19,10:27:00,5750.76,5750.76,5750.76,5750.76,346
2005/4/19,10:28:00,5752.69,5752.69,5752.69,5752.69,304
2005/4/19,10:29:00,5752.11,5752.11,5752.11,5752.11,204
2005/4/19,10:30:00,5753.21,5753.21,5753.21,5753.21,299
2005/4/19,10:31:00,5754.36,5754.36,5754.36,5754.36,192
2005/4/19,10:32:00,5752.46,5752.46,5752.46,5752.46,206
2005/4/19,10:33:00,5753.20,5753.20,5753.20,5753.20,191
2005/4/19,10:34:00,5751.46,5751.46,5751.46,5751.46,243
2005/4/19,10:35:00,5751.44,5751.44,5751.44,5751.44,208
2005/4/19,10:36:00,5751.81,5751.81,5751.81,5751.81,212
2005/4/19,10:37:00,5752.76,5752.76,5752.76,5752.76,164
2005/4/19,10:38:00,5753.28,5753.28,5753.28,5753.28,225
2005/4/19,10:39:00,5753.04,5753.04,5753.04,5753.04,163
2005/4/19,10:40:00,5753.62,5753.62,5753.62,5753.62,178
2005/4/19,10:41:00,5753.49,5753.49,5753.49,5753.49,220
2005/4/19,10:42:00,5754.82,5754.82,5754.82,5754.82,200
2005/4/19,10:43:00,5754.00,5754.00,5754.00,5754.00,158
2005/4/19,10:44:00,5755.66,5755.66,5755.66,5755.66,194
2005/4/19,10:45:00,5755.73,5755.73,5755.73,5755.73,172
2005/4/19,10:46:00,5754.93,5754.93,5754.93,5754.93,172
2005/4/19,10:47:00,5755.33,5755.33,5755.33,5755.33,192
2005/4/19,10:48:00,5754.88,5754.88,5754.88,5754.88,151
2005/4/19,10:49:00,5754.98,5754.98,5754.98,5754.98,171
2005/4/19,10:50:00,5754.14,5754.14,5754.14,5754.14,184
2005/4/19,10:51:00,5754.25,5754.25,5754.25,5754.25,358
2005/4/19,10:52:00,5753.20,5753.20,5753.20,5753.20,221
2005/4/19,10:53:00,5753.27,5753.27,5753.27,5753.27,139
2005/4/19,10:54:00,5753.36,5753.36,5753.36,5753.36,185
2005/4/19,10:55:00,5752.99,5752.99,5752.99,5752.99,142
2005/4/19,10:56:00,5753.02,5753.02,5753.02,5753.02,197
2005/4/19,10:57:00,5753.83,5753.83,5753.83,5753.83,155
2005/4/19,10:58:00,5750.34,5750.34,5750.34,5750.34,172
2005/4/19,10:59:00,5751.51,5751.51,5751.51,5751.51,145
2005/4/19,11:00:00,5752.44,5752.44,5752.44,5752.44,140
2005/4/19,11:01:00,5752.66,5752.66,5752.66,5752.66,134
2005/4/19,11:02:00,5752.11,5752.11,5752.11,5752.11,100
2005/4/19,11:03:00,5751.73,5751.73,5751.73,5751.73,128
2005/4/19,11:04:00,5751.51,5751.51,5751.51,5751.51,182
2005/4/19,11:05:00,5750.99,5750.99,5750.99,5750.99,119
2005/4/19,11:06:00,5748.94,5748.94,5748.94,5748.94,113
2005/4/19,11:07:00,5748.29,5748.29,5748.29,5748.29,194
2005/4/19,11:08:00,5746.57,5746.57,5746.57,5746.57,182
2005/4/19,11:09:00,5745.91,5745.91,5745.91,5745.91,184
2005/4/19,11:10:00,5746.13,5746.13,5746.13,5746.13,200
2005/4/19,11:11:00,5745.52,5745.52,5745.52,5745.52,188
2005/4/19,11:12:00,5746.94,5746.94,5746.94,5746.94,116
2005/4/19,11:13:00,5746.86,5746.86,5746.86,5746.86,137
2005/4/19,11:14:00,5746.40,5746.40,5746.40,5746.40,187
2005/4/19,11:15:00,5746.70,5746.70,5746.70,5746.70,169
2005/4/19,11:16:00,5743.84,5743.84,5743.84,5743.84,133
2005/4/19,11:17:00,5745.49,5745.49,5745.49,5745.49,150
2005/4/19,11:18:00,5744.35,5744.35,5744.35,5744.35,266
2005/4/19,11:19:00,5742.75,5742.75,5742.75,5742.75,287
2005/4/19,11:20:00,5742.51,5742.51,5742.51,5742.51,267
2005/4/19,11:21:00,5740.96,5740.96,5740.96,5740.96,212
2005/4/19,11:22:00,5741.31,5741.31,5741.31,5741.31,182
2005/4/19,11:23:00,5741.63,5741.63,5741.63,5741.63,195
2005/4/19,11:24:00,5740.92,5740.92,5740.92,5740.92,161
2005/4/19,11:25:00,5740.14,5740.14,5740.14,5740.14,176
2005/4/19,11:26:00,5740.36,5740.36,5740.36,5740.36,142
2005/4/19,11:27:00,5740.80,5740.80,5740.80,5740.80,124
2005/4/19,11:28:00,5740.52,5740.52,5740.52,5740.52,169
2005/4/19,11:29:00,5740.83,5740.83,5740.83,5740.83,151
2005/4/19,11:30:00,5740.62,5740.62,5740.62,5740.62,147
2005/4/19,11:31:00,5741.05,5741.05,5741.05,5741.05,154
2005/4/19,11:32:00,5740.01,5740.01,5740.01,5740.01,135
2005/4/19,11:33:00,5740.36,5740.36,5740.36,5740.36,104
2005/4/19,11:34:00,5740.28,5740.28,5740.28,5740.28,111
2005/4/19,11:35:00,5739.60,5739.60,5739.60,5739.60,106
2005/4/19,11:36:00,5740.09,5740.09,5740.09,5740.09,171
2005/4/19,11:37:00,5740.20,5740.20,5740.20,5740.20,162
2005/4/19,11:38:00,5740.15,5740.15,5740.15,5740.15,130
2005/4/19,11:39:00,5742.68,5742.68,5742.68,5742.68,111
2005/4/19,11:40:00,5743.00,5743.00,5743.00,5743.00,144
2005/4/19,11:41:00,5744.91,5744.91,5744.91,5744.91,119
2005/4/19,11:42:00,5744.57,5744.57,5744.57,5744.57,96
2005/4/19,11:43:00,5745.33,5745.33,5745.33,5745.33,154
2005/4/19,11:44:00,5745.24,5745.24,5745.24,5745.24,133
2005/4/19,11:45:00,5746.15,5746.15,5746.15,5746.15,118
2005/4/19,11:46:00,5747.60,5747.60,5747.60,5747.60,193
2005/4/19,11:47:00,5747.73,5747.73,5747.73,5747.73,231
2005/4/19,11:48:00,5748.19,5748.19,5748.19,5748.19,193
2005/4/19,11:49:00,5748.07,5748.07,5748.07,5748.07,134
2005/4/19,11:50:00,5748.11,5748.11,5748.11,5748.11,151
2005/4/19,11:51:00,5749.85,5749.85,5749.85,5749.85,125
2005/4/19,11:52:00,5749.45,5749.45,5749.45,5749.45,135
2005/4/19,11:53:00,5750.53,5750.53,5750.53,5750.53,109
2005/4/19,11:54:00,5751.34,5751.34,5751.34,5751.34,126
2005/4/19,11:55:00,5751.48,5751.48,5751.48,5751.48,134
2005/4/19,11:56:00,5749.94,5749.94,5749.94,5749.94,147
2005/4/19,11:57:00,5751.30,5751.30,5751.30,5751.30,95
2005/4/19,11:58:00,5751.30,5751.30,5751.30,5751.30,103
2005/4/19,11:59:00,5749.99,5749.99,5749.99,5749.99,111
2005/4/19,12:00:00,5750.08,5750.08,5750.08,5750.08,173
2005/4/19,12:01:00,5749.79,5749.79,5749.79,5749.79,121
2005/4/19,12:02:00,5749.69,5749.69,5749.69,5749.69,111
2005/4/19,12:03:00,5751.29,5751.29,5751.29,5751.29,177
2005/4/19,12:04:00,5749.78,5749.78,5749.78,5749.78,145
2005/4/19,12:05:00,5752.10,5752.10,5752.10,5752.10,266
2005/4/19,12:06:00,5751.07,5751.07,5751.07,5751.07,109
2005/4/19,12:07:00,5753.63,5753.63,5753.63,5753.63,109
2005/4/19,12:08:00,5753.90,5753.90,5753.90,5753.90,201
2005/4/19,12:09:00,5754.86,5754.86,5754.86,5754.86,176
2005/4/19,12:10:00,5756.82,5756.82,5756.82,5756.82,139
2005/4/19,12:11:00,5759.74,5759.74,5759.74,5759.74,182
2005/4/19,12:12:00,5758.84,5758.84,5758.84,5758.84,130
2005/4/19,12:13:00,5760.09,5760.09,5760.09,5760.09,138
2005/4/19,12:14:00,5760.52,5760.52,5760.52,5760.52,145
2005/4/19,12:15:00,5761.33,5761.33,5761.33,5761.33,134
2005/4/19,12:16:00,5762.48,5762.48,5762.48,5762.48,147
2005/4/19,12:17:00,5762.81,5762.81,5762.81,5762.81,125
2005/4/19,12:18:00,5762.49,5762.49,5762.49,5762.49,150
2005/4/19,12:19:00,5764.53,5764.53,5764.53,5764.53,138
2005/4/19,12:20:00,5764.58,5764.58,5764.58,5764.58,168
2005/4/19,12:21:00,5763.83,5763.83,5763.83,5763.83,126
2005/4/19,12:22:00,5762.68,5762.68,5762.68,5762.68,111
2005/4/19,12:23:00,5763.48,5763.48,5763.48,5763.48,124
2005/4/19,12:24:00,5762.89,5762.89,5762.89,5762.89,220
2005/4/19,12:25:00,5762.88,5762.88,5762.88,5762.88,139
2005/4/19,12:26:00,5761.07,5761.07,5761.07,5761.07,117
2005/4/19,12:27:00,5761.45,5761.45,5761.45,5761.45,148
2005/4/19,12:28:00,5760.92,5760.92,5760.92,5760.92,144
2005/4/19,12:29:00,5760.40,5760.40,5760.40,5760.40,144
2005/4/19,12:30:00,5759.36,5759.36,5759.36,5759.36,86
2005/4/19,12:31:00,5760.54,5760.54,5760.54,5760.54,114
2005/4/19,12:32:00,5759.08,5759.08,5759.08,5759.08,145
2005/4/19,12:33:00,5758.54,5758.54,5758.54,5758.54,129
2005/4/19,12:34:00,5757.83,5757.83,5757.83,5757.83,187
2005/4/19,12:35:00,5758.91,5758.91,5758.91,5758.91,174
2005/4/19,12:36:00,5757.83,5757.83,5757.83,5757.83,180
2005/4/19,12:37:00,5758.04,5758.04,5758.04,5758.04,142
2005/4/19,12:38:00,5756.51,5756.51,5756.51,5756.51,134
2005/4/19,12:39:00,5756.62,5756.62,5756.62,5756.62,97
2005/4/19,12:40:00,5758.65,5758.65,5758.65,5758.65,102
2005/4/19,12:41:00,5757.16,5757.16,5757.16,5757.16,91
2005/4/19,12:42:00,5758.31,5758.31,5758.31,5758.31,125
2005/4/19,12:43:00,5757.89,5757.89,5757.89,5757.89,161
2005/4/19,12:44:00,5758.07,5758.07,5758.07,5758.07,155
2005/4/19,12:45:00,5758.57,5758.57,5758.57,5758.57,167
2005/4/19,12:46:00,5758.68,5758.68,5758.68,5758.68,159
2005/4/19,12:47:00,5759.98,5759.98,5759.98,5759.98,156
2005/4/19,12:48:00,5760.29,5760.29,5760.29,5760.29,159
2005/4/19,12:49:00,5759.35,5759.35,5759.35,5759.35,184
2005/4/19,12:50:00,5758.91,5758.91,5758.91,5758.91,142
2005/4/19,12:51:00,5760.12,5760.12,5760.12,5760.12,162
2005/4/19,12:52:00,5760.59,5760.59,5760.59,5760.59,186
2005/4/19,12:53:00,5758.30,5758.30,5758.30,5758.30,126
2005/4/19,12:54:00,5758.54,5758.54,5758.54,5758.54,114
2005/4/19,12:55:00,5758.62,5758.62,5758.62,5758.62,108
2005/4/19,12:56:00,5761.04,5761.04,5761.04,5761.04,134
2005/4/19,12:57:00,5759.80,5759.80,5759.80,5759.80,150
2005/4/19,12:58:00,5759.79,5759.79,5759.79,5759.79,152
2005/4/19,12:59:00,5760.61,5760.61,5760.61,5760.61,170
2005/4/19,13:00:00,5759.78,5759.78,5759.78,5759.78,156
2005/4/19,13:01:00,5759.31,5759.31,5759.31,5759.31,247
2005/4/19,13:02:00,5760.44,5760.44,5760.44,5760.44,215
2005/4/19,13:03:00,5761.75,5761.75,5761.75,5761.75,164
2005/4/19,13:04:00,5761.21,5761.21,5761.21,5761.21,146
2005/4/19,13:05:00,5761.52,5761.52,5761.52,5761.52,207
2005/4/19,13:06:00,5762.16,5762.16,5762.16,5762.16,195
2005/4/19,13:07:00,5762.99,5762.99,5762.99,5762.99,139
2005/4/19,13:08:00,5763.85,5763.85,5763.85,5763.85,183
2005/4/19,13:09:00,5764.11,5764.11,5764.11,5764.11,214
2005/4/19,13:10:00,5765.63,5765.63,5765.63,5765.63,184
2005/4/19,13:11:00,5766.50,5766.50,5766.50,5766.50,210
2005/4/19,13:12:00,5768.31,5768.31,5768.31,5768.31,216
2005/4/19,13:13:00,5767.61,5767.61,5767.61,5767.61,245
2005/4/19,13:14:00,5770.68,5770.68,5770.68,5770.68,252
2005/4/19,13:15:00,5771.83,5771.83,5771.83,5771.83,266
2005/4/19,13:16:00,5772.47,5772.47,5772.47,5772.47,285
2005/4/19,13:17:00,5771.69,5771.69,5771.69,5771.69,321
2005/4/19,13:18:00,5770.98,5770.98,5770.98,5770.98,288
2005/4/19,13:19:00,5773.32,5773.32,5773.32,5773.32,317
2005/4/19,13:20:00,5770.86,5770.86,5770.86,5770.86,228
2005/4/19,13:21:00,5768.39,5768.39,5768.39,5768.39,272
2005/4/19,13:22:00,5767.64,5767.64,5767.64,5767.64,325
2005/4/19,13:23:00,5768.71,5768.71,5768.71,5768.71,337
2005/4/19,13:24:00,5770.23,5770.23,5770.23,5770.23,338
2005/4/19,13:25:00,5767.07,5767.07,5767.07,5767.07,309
2005/4/19,13:26:00,5767.07,5767.07,5767.07,5767.07,0
2005/4/19,13:27:00,5767.07,5767.07,5767.07,5767.07,0
2005/4/19,13:28:00,5767.07,5767.07,5767.07,5767.07,0
2005/4/19,13:29:00,5767.07,5767.07,5767.07,5767.07,0
2005/4/19,13:30:00,5748.35,5748.35,5748.35,5748.35,4349
2005/4/20,09:00:00,5748.35,5748.35,5748.35,5748.35,62
2005/4/20,09:01:00,5799.85,5799.85,5799.85,5799.85,1469
2005/4/20,09:02:00,5797.90,5797.90,5797.90,5797.90,448
2005/4/20,09:03:00,5795.77,5795.77,5795.77,5795.77,414
2005/4/20,09:04:00,5794.85,5794.85,5794.85,5794.85,522
2005/4/20,09:05:00,5793.88,5793.88,5793.88,5793.88,523
2005/4/20,09:06:00,5792.03,5792.03,5792.03,5792.03,487
2005/4/20,09:07:00,5788.04,5788.04,5788.04,5788.04,536
2005/4/20,09:08:00,5783.34,5783.34,5783.34,5783.34,434
2005/4/20,09:09:00,5783.65,5783.65,5783.65,5783.65,570
2005/4/20,09:10:00,5778.63,5778.63,5778.63,5778.63,469
2005/4/20,09:11:00,5776.72,5776.72,5776.72,5776.72,471
2005/4/20,09:12:00,5779.18,5779.18,5779.18,5779.18,376
2005/4/20,09:13:00,5780.45,5780.45,5780.45,5780.45,331
2005/4/20,09:14:00,5782.27,5782.27,5782.27,5782.27,352
2005/4/20,09:15:00,5785.29,5785.29,5785.29,5785.29,413
2005/4/20,09:16:00,5786.08,5786.08,5786.08,5786.08,351
2005/4/20,09:17:00,5786.56,5786.56,5786.56,5786.56,454
2005/4/20,09:18:00,5790.33,5790.33,5790.33,5790.33,307
2005/4/20,09:19:00,5789.68,5789.68,5789.68,5789.68,316
2005/4/20,09:20:00,5790.96,5790.96,5790.96,5790.96,299
2005/4/20,09:21:00,5791.35,5791.35,5791.35,5791.35,350
2005/4/20,09:22:00,5789.01,5789.01,5789.01,5789.01,347
2005/4/20,09:23:00,5787.29,5787.29,5787.29,5787.29,325
2005/4/20,09:24:00,5785.71,5785.71,5785.71,5785.71,284
2005/4/20,09:25:00,5781.98,5781.98,5781.98,5781.98,323
2005/4/20,09:26:00,5780.18,5780.18,5780.18,5780.18,407
2005/4/20,09:27:00,5778.12,5778.12,5778.12,5778.12,521
2005/4/20,09:28:00,5773.21,5773.21,5773.21,5773.21,372
2005/4/20,09:29:00,5767.70,5767.70,5767.70,5767.70,426
2005/4/20,09:30:00,5764.25,5764.25,5764.25,5764.25,405
2005/4/20,09:31:00,5763.09,5763.09,5763.09,5763.09,368
2005/4/20,09:32:00,5761.06,5761.06,5761.06,5761.06,338
2005/4/20,09:33:00,5762.52,5762.52,5762.52,5762.52,304
2005/4/20,09:34:00,5760.45,5760.45,5760.45,5760.45,302
2005/4/20,09:35:00,5761.84,5761.84,5761.84,5761.84,229
2005/4/20,09:36:00,5762.36,5762.36,5762.36,5762.36,201
2005/4/20,09:37:00,5763.15,5763.15,5763.15,5763.15,182
2005/4/20,09:38:00,5764.16,5764.16,5764.16,5764.16,213
2005/4/20,09:39:00,5764.91,5764.91,5764.91,5764.91,220
2005/4/20,09:40:00,5766.57,5766.57,5766.57,5766.57,176
2005/4/20,09:41:00,5765.90,5765.90,5765.90,5765.90,224
2005/4/20,09:42:00,5767.42,5767.42,5767.42,5767.42,201
2005/4/20,09:43:00,5768.28,5768.28,5768.28,5768.28,191
2005/4/20,09:44:00,5767.01,5767.01,5767.01,5767.01,193
2005/4/20,09:45:00,5765.72,5765.72,5765.72,5765.72,178
2005/4/20,09:46:00,5764.88,5764.88,5764.88,5764.88,194
2005/4/20,09:47:00,5763.26,5763.26,5763.26,5763.26,217
2005/4/20,09:48:00,5760.35,5760.35,5760.35,5760.35,282
2005/4/20,09:49:00,5756.42,5756.42,5756.42,5756.42,310
2005/4/20,09:50:00,5755.93,5755.93,5755.93,5755.93,328
2005/4/20,09:51:00,5749.75,5749.75,5749.75,5749.75,370
2005/4/20,09:52:00,5746.25,5746.25,5746.25,5746.25,428
2005/4/20,09:53:00,5742.24,5742.24,5742.24,5742.24,453
2005/4/20,09:54:00,5738.98,5738.98,5738.98,5738.98,381
2005/4/20,09:55:00,5735.48,5735.48,5735.48,5735.48,415
2005/4/20,09:56:00,5731.98,5731.98,5731.98,5731.98,383
2005/4/20,09:57:00,5731.52,5731.52,5731.52,5731.52,377
2005/4/20,09:58:00,5729.75,5729.75,5729.75,5729.75,312
2005/4/20,09:59:00,5726.63,5726.63,5726.63,5726.63,346
2005/4/20,10:00:00,5727.25,5727.25,5727.25,5727.25,279
2005/4/20,10:01:00,5723.56,5723.56,5723.56,5723.56,357
2005/4/20,10:02:00,5724.42,5724.42,5724.42,5724.42,273
2005/4/20,10:03:00,5722.67,5722.67,5722.67,5722.67,281
2005/4/20,10:04:00,5724.02,5724.02,5724.02,5724.02,239
2005/4/20,10:05:00,5724.22,5724.22,5724.22,5724.22,229
2005/4/20,10:06:00,5724.50,5724.50,5724.50,5724.50,196
2005/4/20,10:07:00,5725.35,5725.35,5725.35,5725.35,187
2005/4/20,10:08:00,5725.71,5725.71,5725.71,5725.71,161
2005/4/20,10:09:00,5727.96,5727.96,5727.96,5727.96,152
2005/4/20,10:10:00,5731.94,5731.94,5731.94,5731.94,159
2005/4/20,10:11:00,5731.13,5731.13,5731.13,5731.13,184
2005/4/20,10:12:00,5731.86,5731.86,5731.86,5731.86,123
2005/4/20,10:13:00,5733.69,5733.69,5733.69,5733.69,160
2005/4/20,10:14:00,5734.92,5734.92,5734.92,5734.92,143
2005/4/20,10:15:00,5736.55,5736.55,5736.55,5736.55,161
2005/4/20,10:16:00,5736.11,5736.11,5736.11,5736.11,158
2005/4/20,10:17:00,5736.95,5736.95,5736.95,5736.95,145
2005/4/20,10:18:00,5736.28,5736.28,5736.28,5736.28,136
2005/4/20,10:19:00,5738.17,5738.17,5738.17,5738.17,145
2005/4/20,10:20:00,5738.47,5738.47,5738.47,5738.47,146
2005/4/20,10:21:00,5738.98,5738.98,5738.98,5738.98,150
2005/4/20,10:22:00,5739.97,5739.97,5739.97,5739.97,146
2005/4/20,10:23:00,5736.59,5736.59,5736.59,5736.59,207
2005/4/20,10:24:00,5736.85,5736.85,5736.85,5736.85,164
2005/4/20,10:25:00,5737.59,5737.59,5737.59,5737.59,192
2005/4/20,10:26:00,5736.86,5736.86,5736.86,5736.86,152
2005/4/20,10:27:00,5737.66,5737.66,5737.66,5737.66,142
2005/4/20,10:28:00,5734.09,5734.09,5734.09,5734.09,190
2005/4/20,10:29:00,5733.96,5733.96,5733.96,5733.96,167
2005/4/20,10:30:00,5734.09,5734.09,5734.09,5734.09,139
2005/4/20,10:31:00,5733.93,5733.93,5733.93,5733.93,139
2005/4/20,10:32:00,5731.04,5731.04,5731.04,5731.04,191
2005/4/20,10:33:00,5729.58,5729.58,5729.58,5729.58,161
2005/4/20,10:34:00,5728.92,5728.92,5728.92,5728.92,174
2005/4/20,10:35:00,5726.74,5726.74,5726.74,5726.74,155
2005/4/20,10:36:00,5724.92,5724.92,5724.92,5724.92,193
2005/4/20,10:37:00,5726.73,5726.73,5726.73,5726.73,249
2005/4/20,10:38:00,5723.01,5723.01,5723.01,5723.01,224
2005/4/20,10:39:00,5722.15,5722.15,5722.15,5722.15,277
2005/4/20,10:40:00,5719.39,5719.39,5719.39,5719.39,294
2005/4/20,10:41:00,5716.20,5716.20,5716.20,5716.20,329
2005/4/20,10:42:00,5713.64,5713.64,5713.64,5713.64,298
2005/4/20,10:43:00,5711.34,5711.34,5711.34,5711.34,411
2005/4/20,10:44:00,5705.38,5705.38,5705.38,5705.38,379
2005/4/20,10:45:00,5702.44,5702.44,5702.44,5702.44,478
2005/4/20,10:46:00,5698.26,5698.26,5698.26,5698.26,492
2005/4/20,10:47:00,5693.20,5693.20,5693.20,5693.20,362
2005/4/20,10:48:00,5691.48,5691.48,5691.48,5691.48,448
2005/4/20,10:49:00,5687.54,5687.54,5687.54,5687.54,391
2005/4/20,10:50:00,5687.10,5687.10,5687.10,5687.10,371
2005/4/20,10:51:00,5688.50,5688.50,5688.50,5688.50,319
2005/4/20,10:52:00,5689.87,5689.87,5689.87,5689.87,271
2005/4/20,10:53:00,5692.89,5692.89,5692.89,5692.89,281
2005/4/20,10:54:00,5697.92,5697.92,5697.92,5697.92,204
2005/4/20,10:55:00,5699.41,5699.41,5699.41,5699.41,193
2005/4/20,10:56:00,5701.20,5701.20,5701.20,5701.20,154
2005/4/20,10:57:00,5698.07,5698.07,5698.07,5698.07,179
2005/4/20,10:58:00,5697.12,5697.12,5697.12,5697.12,156
2005/4/20,10:59:00,5696.41,5696.41,5696.41,5696.41,152
2005/4/20,11:00:00,5696.23,5696.23,5696.23,5696.23,149
2005/4/20,11:01:00,5697.00,5697.00,5697.00,5697.00,121
2005/4/20,11:02:00,5697.25,5697.25,5697.25,5697.25,115
2005/4/20,11:03:00,5699.22,5699.22,5699.22,5699.22,112
2005/4/20,11:04:00,5700.63,5700.63,5700.63,5700.63,97
2005/4/20,11:05:00,5700.85,5700.85,5700.85,5700.85,149
2005/4/20,11:06:00,5701.33,5701.33,5701.33,5701.33,132
2005/4/20,11:07:00,5703.92,5703.92,5703.92,5703.92,120
2005/4/20,11:08:00,5701.34,5701.34,5701.34,5701.34,123
2005/4/20,11:09:00,5703.93,5703.93,5703.93,5703.93,119
2005/4/20,11:10:00,5705.92,5705.92,5705.92,5705.92,129
2005/4/20,11:11:00,5704.56,5704.56,5704.56,5704.56,157
2005/4/20,11:12:00,5703.50,5703.50,5703.50,5703.50,106
2005/4/20,11:13:00,5704.78,5704.78,5704.78,5704.78,103
2005/4/20,11:14:00,5704.30,5704.30,5704.30,5704.30,83
2005/4/20,11:15:00,5705.74,5705.74,5705.74,5705.74,119
2005/4/20,11:16:00,5705.06,5705.06,5705.06,5705.06,119
2005/4/20,11:17:00,5703.34,5703.34,5703.34,5703.34,127
2005/4/20,11:18:00,5705.18,5705.18,5705.18,5705.18,116
2005/4/20,11:19:00,5707.13,5707.13,5707.13,5707.13,118
2005/4/20,11:20:00,5706.79,5706.79,5706.79,5706.79,133
2005/4/20,11:21:00,5708.66,5708.66,5708.66,5708.66,128
2005/4/20,11:22:00,5709.63,5709.63,5709.63,5709.63,161
2005/4/20,11:23:00,5711.74,5711.74,5711.74,5711.74,169
2005/4/20,11:24:00,5707.81,5707.81,5707.81,5707.81,174
2005/4/20,11:25:00,5713.26,5713.26,5713.26,5713.26,138
2005/4/20,11:26:00,5713.64,5713.64,5713.64,5713.64,98
2005/4/20,11:27:00,5715.26,5715.26,5715.26,5715.26,119
2005/4/20,11:28:00,5714.02,5714.02,5714.02,5714.02,121
2005/4/20,11:29:00,5716.97,5716.97,5716.97,5716.97,118
2005/4/20,11:30:00,5716.47,5716.47,5716.47,5716.47,127
2005/4/20,11:31:00,5716.58,5716.58,5716.58,5716.58,110
2005/4/20,11:32:00,5717.57,5717.57,5717.57,5717.57,108
2005/4/20,11:33:00,5717.50,5717.50,5717.50,5717.50,106
2005/4/20,11:34:00,5719.14,5719.14,5719.14,5719.14,124
2005/4/20,11:35:00,5718.85,5718.85,5718.85,5718.85,70
2005/4/20,11:36:00,5718.60,5718.60,5718.60,5718.60,132
2005/4/20,11:37:00,5719.02,5719.02,5719.02,5719.02,119
2005/4/20,11:38:00,5717.48,5717.48,5717.48,5717.48,88
2005/4/20,11:39:00,5718.10,5718.10,5718.10,5718.10,106
2005/4/20,11:40:00,5716.96,5716.96,5716.96,5716.96,114
2005/4/20,11:41:00,5716.29,5716.29,5716.29,5716.29,99
2005/4/20,11:42:00,5717.76,5717.76,5717.76,5717.76,125
2005/4/20,11:43:00,5717.58,5717.58,5717.58,5717.58,110
2005/4/20,11:44:00,5719.04,5719.04,5719.04,5719.04,118
2005/4/20,11:45:00,5718.59,5718.59,5718.59,5718.59,101
2005/4/20,11:46:00,5717.12,5717.12,5717.12,5717.12,130
2005/4/20,11:47:00,5717.38,5717.38,5717.38,5717.38,117
2005/4/20,11:48:00,5715.89,5715.89,5715.89,5715.89,114
2005/4/20,11:49:00,5713.02,5713.02,5713.02,5713.02,136
2005/4/20,11:50:00,5712.63,5712.63,5712.63,5712.63,144
2005/4/20,11:51:00,5712.66,5712.66,5712.66,5712.66,126
2005/4/20,11:52:00,5712.27,5712.27,5712.27,5712.27,170
2005/4/20,11:53:00,5712.63,5712.63,5712.63,5712.63,139
2005/4/20,11:54:00,5710.83,5710.83,5710.83,5710.83,136
2005/4/20,11:55:00,5708.60,5708.60,5708.60,5708.60,131
2005/4/20,11:56:00,5708.54,5708.54,5708.54,5708.54,160
2005/4/20,11:57:00,5708.25,5708.25,5708.25,5708.25,199
2005/4/20,11:58:00,5705.07,5705.07,5705.07,5705.07,254
2005/4/20,11:59:00,5702.29,5702.29,5702.29,5702.29,288
2005/4/20,12:00:00,5702.49,5702.49,5702.49,5702.49,249
2005/4/20,12:01:00,5700.24,5700.24,5700.24,5700.24,259
2005/4/20,12:02:00,5699.98,5699.98,5699.98,5699.98,260
2005/4/20,12:03:00,5699.61,5699.61,5699.61,5699.61,300
2005/4/20,12:04:00,5698.89,5698.89,5698.89,5698.89,188
2005/4/20,12:05:00,5697.27,5697.27,5697.27,5697.27,241
2005/4/20,12:06:00,5696.60,5696.60,5696.60,5696.60,224
2005/4/20,12:07:00,5695.20,5695.20,5695.20,5695.20,193
2005/4/20,12:08:00,5691.47,5691.47,5691.47,5691.47,314
2005/4/20,12:09:00,5690.75,5690.75,5690.75,5690.75,318
2005/4/20,12:10:00,5688.87,5688.87,5688.87,5688.87,277
2005/4/20,12:11:00,5688.61,5688.61,5688.61,5688.61,274
2005/4/20,12:12:00,5690.00,5690.00,5690.00,5690.00,186
2005/4/20,12:13:00,5689.99,5689.99,5689.99,5689.99,164
2005/4/20,12:14:00,5688.98,5688.98,5688.98,5688.98,182
2005/4/20,12:15:00,5689.12,5689.12,5689.12,5689.12,203
2005/4/20,12:16:00,5689.94,5689.94,5689.94,5689.94,151
2005/4/20,12:17:00,5690.50,5690.50,5690.50,5690.50,147
2005/4/20,12:18:00,5691.54,5691.54,5691.54,5691.54,101
2005/4/20,12:19:00,5692.23,5692.23,5692.23,5692.23,144
2005/4/20,12:20:00,5694.21,5694.21,5694.21,5694.21,115
2005/4/20,12:21:00,5693.79,5693.79,5693.79,5693.79,117
2005/4/20,12:22:00,5694.06,5694.06,5694.06,5694.06,140
2005/4/20,12:23:00,5693.70,5693.70,5693.70,5693.70,104
2005/4/20,12:24:00,5693.38,5693.38,5693.38,5693.38,95
2005/4/20,12:25:00,5693.80,5693.80,5693.80,5693.80,96
2005/4/20,12:26:00,5693.83,5693.83,5693.83,5693.83,104
2005/4/20,12:27:00,5696.66,5696.66,5696.66,5696.66,136
2005/4/20,12:28:00,5697.16,5697.16,5697.16,5697.16,117
2005/4/20,12:29:00,5697.20,5697.20,5697.20,5697.20,95
2005/4/20,12:30:00,5696.87,5696.87,5696.87,5696.87,172
2005/4/20,12:31:00,5696.83,5696.83,5696.83,5696.83,136
2005/4/20,12:32:00,5699.06,5699.06,5699.06,5699.06,95
2005/4/20,12:33:00,5699.85,5699.85,5699.85,5699.85,121
2005/4/20,12:34:00,5698.19,5698.19,5698.19,5698.19,108
2005/4/20,12:35:00,5700.05,5700.05,5700.05,5700.05,133
2005/4/20,12:36:00,5700.27,5700.27,5700.27,5700.27,90
2005/4/20,12:37:00,5699.58,5699.58,5699.58,5699.58,127
2005/4/20,12:38:00,5700.52,5700.52,5700.52,5700.52,117
2005/4/20,12:39:00,5698.54,5698.54,5698.54,5698.54,160
2005/4/20,12:40:00,5697.92,5697.92,5697.92,5697.92,100
2005/4/20,12:41:00,5697.09,5697.09,5697.09,5697.09,165
2005/4/20,12:42:00,5694.28,5694.28,5694.28,5694.28,153
2005/4/20,12:43:00,5693.37,5693.37,5693.37,5693.37,203
2005/4/20,12:44:00,5692.61,5692.61,5692.61,5692.61,163
2005/4/20,12:45:00,5689.94,5689.94,5689.94,5689.94,209
2005/4/20,12:46:00,5688.68,5688.68,5688.68,5688.68,233
2005/4/20,12:47:00,5687.85,5687.85,5687.85,5687.85,180
2005/4/20,12:48:00,5687.45,5687.45,5687.45,5687.45,189
2005/4/20,12:49:00,5685.90,5685.90,5685.90,5685.90,290
2005/4/20,12:50:00,5683.16,5683.16,5683.16,5683.16,193
2005/4/20,12:51:00,5683.05,5683.05,5683.05,5683.05,210
2005/4/20,12:52:00,5683.05,5683.05,5683.05,5683.05,218
2005/4/20,12:53:00,5683.00,5683.00,5683.00,5683.00,299
2005/4/20,12:54:00,5684.81,5684.81,5684.81,5684.81,227
2005/4/20,12:55:00,5684.93,5684.93,5684.93,5684.93,205
2005/4/20,12:56:00,5686.06,5686.06,5686.06,5686.06,170
2005/4/20,12:57:00,5687.17,5687.17,5687.17,5687.17,157
2005/4/20,12:58:00,5686.93,5686.93,5686.93,5686.93,150
2005/4/20,12:59:00,5687.95,5687.95,5687.95,5687.95,175
2005/4/20,13:00:00,5688.46,5688.46,5688.46,5688.46,150
2005/4/20,13:01:00,5690.49,5690.49,5690.49,5690.49,174
2005/4/20,13:02:00,5687.86,5687.86,5687.86,5687.86,173
2005/4/20,13:03:00,5688.89,5688.89,5688.89,5688.89,153
2005/4/20,13:04:00,5688.44,5688.44,5688.44,5688.44,145
2005/4/20,13:05:00,5687.36,5687.36,5687.36,5687.36,155
2005/4/20,13:06:00,5687.49,5687.49,5687.49,5687.49,192
2005/4/20,13:07:00,5688.82,5688.82,5688.82,5688.82,179
2005/4/20,13:08:00,5688.36,5688.36,5688.36,5688.36,253
2005/4/20,13:09:00,5688.67,5688.67,5688.67,5688.67,177
2005/4/20,13:10:00,5688.68,5688.68,5688.68,5688.68,200
2005/4/20,13:11:00,5688.94,5688.94,5688.94,5688.94,157
2005/4/20,13:12:00,5687.81,5687.81,5687.81,5687.81,189
2005/4/20,13:13:00,5687.68,5687.68,5687.68,5687.68,177
2005/4/20,13:14:00,5687.05,5687.05,5687.05,5687.05,212
2005/4/20,13:15:00,5686.89,5686.89,5686.89,5686.89,196
2005/4/20,13:16:00,5687.39,5687.39,5687.39,5687.39,217
2005/4/20,13:17:00,5688.67,5688.67,5688.67,5688.67,260
2005/4/20,13:18:00,5689.24,5689.24,5689.24,5689.24,238
2005/4/20,13:19:00,5690.63,5690.63,5690.63,5690.63,228
2005/4/20,13:20:00,5689.94,5689.94,5689.94,5689.94,258
2005/4/20,13:21:00,5690.98,5690.98,5690.98,5690.98,329
2005/4/20,13:22:00,5691.60,5691.60,5691.60,5691.60,281
2005/4/20,13:23:00,5692.88,5692.88,5692.88,5692.88,316
2005/4/20,13:24:00,5690.94,5690.94,5690.94,5690.94,297
2005/4/20,13:25:00,5689.53,5689.53,5689.53,5689.53,324
2005/4/20,13:26:00,5689.60,5689.60,5689.60,5689.60,0
2005/4/20,13:27:00,5689.60,5689.60,5689.60,5689.60,0
2005/4/20,13:28:00,5689.60,5689.60,5689.60,5689.60,0
2005/4/20,13:29:00,5689.60,5689.60,5689.60,5689.60,0
2005/4/20,13:30:00,5693.01,5693.01,5693.01,5693.01,4403
2005/4/21,09:00:00,5693.01,5693.01,5693.01,5693.01,194
2005/4/21,09:01:00,5565.41,5565.41,5565.41,5565.41,3302
2005/4/21,09:02:00,5587.10,5587.10,5587.10,5587.10,733
2005/4/21,09:03:00,5596.38,5596.38,5596.38,5596.38,698
2005/4/21,09:04:00,5602.31,5602.31,5602.31,5602.31,672
2005/4/21,09:05:00,5607.26,5607.26,5607.26,5607.26,723
2005/4/21,09:06:00,5619.48,5619.48,5619.48,5619.48,663
2005/4/21,09:07:00,5624.02,5624.02,5624.02,5624.02,690
2005/4/21,09:08:00,5630.01,5630.01,5630.01,5630.01,582
2005/4/21,09:09:00,5634.88,5634.88,5634.88,5634.88,594
2005/4/21,09:10:00,5639.75,5639.75,5639.75,5639.75,489
2005/4/21,09:11:00,5633.06,5633.06,5633.06,5633.06,572
2005/4/21,09:12:00,5632.25,5632.25,5632.25,5632.25,577
2005/4/21,09:13:00,5623.63,5623.63,5623.63,5623.63,618
2005/4/21,09:14:00,5622.93,5622.93,5622.93,5622.93,485
2005/4/21,09:15:00,5618.48,5618.48,5618.48,5618.48,597
2005/4/21,09:16:00,5617.56,5617.56,5617.56,5617.56,441
2005/4/21,09:17:00,5618.24,5618.24,5618.24,5618.24,381
2005/4/21,09:18:00,5621.94,5621.94,5621.94,5621.94,371
2005/4/21,09:19:00,5627.40,5627.40,5627.40,5627.40,343
2005/4/21,09:20:00,5632.45,5632.45,5632.45,5632.45,416
2005/4/21,09:21:00,5638.47,5638.47,5638.47,5638.47,439
2005/4/21,09:22:00,5645.05,5645.05,5645.05,5645.05,392
2005/4/21,09:23:00,5650.74,5650.74,5650.74,5650.74,417
2005/4/21,09:24:00,5654.43,5654.43,5654.43,5654.43,361
2005/4/21,09:25:00,5657.49,5657.49,5657.49,5657.49,378
2005/4/21,09:26:00,5660.84,5660.84,5660.84,5660.84,305
2005/4/21,09:27:00,5667.03,5667.03,5667.03,5667.03,337
2005/4/21,09:28:00,5671.84,5671.84,5671.84,5671.84,377
2005/4/21,09:29:00,5674.53,5674.53,5674.53,5674.53,423
2005/4/21,09:30:00,5676.25,5676.25,5676.25,5676.25,433
2005/4/21,09:31:00,5675.47,5675.47,5675.47,5675.47,358
2005/4/21,09:32:00,5675.24,5675.24,5675.24,5675.24,457
2005/4/21,09:33:00,5674.96,5674.96,5674.96,5674.96,459
2005/4/21,09:34:00,5674.37,5674.37,5674.37,5674.37,328
2005/4/21,09:35:00,5673.45,5673.45,5673.45,5673.45,318
2005/4/21,09:36:00,5675.41,5675.41,5675.41,5675.41,257
2005/4/21,09:37:00,5670.36,5670.36,5670.36,5670.36,239
2005/4/21,09:38:00,5668.95,5668.95,5668.95,5668.95,260
2005/4/21,09:39:00,5666.47,5666.47,5666.47,5666.47,287
2005/4/21,09:40:00,5664.83,5664.83,5664.83,5664.83,244
2005/4/21,09:41:00,5663.06,5663.06,5663.06,5663.06,346
2005/4/21,09:42:00,5660.99,5660.99,5660.99,5660.99,279
2005/4/21,09:43:00,5664.38,5664.38,5664.38,5664.38,271
2005/4/21,09:44:00,5661.85,5661.85,5661.85,5661.85,336
2005/4/21,09:45:00,5660.69,5660.69,5660.69,5660.69,237
2005/4/21,09:46:00,5661.78,5661.78,5661.78,5661.78,196
2005/4/21,09:47:00,5667.72,5667.72,5667.72,5667.72,246
2005/4/21,09:48:00,5665.29,5665.29,5665.29,5665.29,198
2005/4/21,09:49:00,5665.49,5665.49,5665.49,5665.49,257
2005/4/21,09:50:00,5669.00,5669.00,5669.00,5669.00,182
2005/4/21,09:51:00,5668.21,5668.21,5668.21,5668.21,217
2005/4/21,09:52:00,5671.81,5671.81,5671.81,5671.81,222
2005/4/21,09:53:00,5672.13,5672.13,5672.13,5672.13,196
2005/4/21,09:54:00,5674.45,5674.45,5674.45,5674.45,268
2005/4/21,09:55:00,5674.88,5674.88,5674.88,5674.88,295
2005/4/21,09:56:00,5678.00,5678.00,5678.00,5678.00,227
2005/4/21,09:57:00,5682.33,5682.33,5682.33,5682.33,191
2005/4/21,09:58:00,5683.08,5683.08,5683.08,5683.08,250
2005/4/21,09:59:00,5685.91,5685.91,5685.91,5685.91,248
2005/4/21,10:00:00,5688.84,5688.84,5688.84,5688.84,254
2005/4/21,10:01:00,5691.39,5691.39,5691.39,5691.39,349
2005/4/21,10:02:00,5695.64,5695.64,5695.64,5695.64,305
2005/4/21,10:03:00,5697.46,5697.46,5697.46,5697.46,280
2005/4/21,10:04:00,5698.33,5698.33,5698.33,5698.33,275
2005/4/21,10:05:00,5699.82,5699.82,5699.82,5699.82,250
2005/4/21,10:06:00,5698.33,5698.33,5698.33,5698.33,334
2005/4/21,10:07:00,5698.33,5698.33,5698.33,5698.33,282
2005/4/21,10:08:00,5696.86,5696.86,5696.86,5696.86,259
2005/4/21,10:09:00,5695.55,5695.55,5695.55,5695.55,259
2005/4/21,10:10:00,5694.78,5694.78,5694.78,5694.78,231
2005/4/21,10:11:00,5693.18,5693.18,5693.18,5693.18,209
2005/4/21,10:12:00,5691.13,5691.13,5691.13,5691.13,185
2005/4/21,10:13:00,5689.46,5689.46,5689.46,5689.46,228
2005/4/21,10:14:00,5685.93,5685.93,5685.93,5685.93,237
2005/4/21,10:15:00,5683.95,5683.95,5683.95,5683.95,217
2005/4/21,10:16:00,5685.05,5685.05,5685.05,5685.05,183
2005/4/21,10:17:00,5683.19,5683.19,5683.19,5683.19,144
2005/4/21,10:18:00,5682.97,5682.97,5682.97,5682.97,175
2005/4/21,10:19:00,5682.80,5682.80,5682.80,5682.80,159
2005/4/21,10:20:00,5683.83,5683.83,5683.83,5683.83,149
2005/4/21,10:21:00,5684.31,5684.31,5684.31,5684.31,121
2005/4/21,10:22:00,5682.45,5682.45,5682.45,5682.45,205
2005/4/21,10:23:00,5682.48,5682.48,5682.48,5682.48,150
2005/4/21,10:24:00,5681.73,5681.73,5681.73,5681.73,130
2005/4/21,10:25:00,5683.28,5683.28,5683.28,5683.28,97
2005/4/21,10:26:00,5681.58,5681.58,5681.58,5681.58,96
2005/4/21,10:27:00,5682.30,5682.30,5682.30,5682.30,148
2005/4/21,10:28:00,5683.07,5683.07,5683.07,5683.07,114
2005/4/21,10:29:00,5682.17,5682.17,5682.17,5682.17,140
2005/4/21,10:30:00,5683.63,5683.63,5683.63,5683.63,117
2005/4/21,10:31:00,5683.86,5683.86,5683.86,5683.86,120
2005/4/21,10:32:00,5684.34,5684.34,5684.34,5684.34,128
2005/4/21,10:33:00,5684.14,5684.14,5684.14,5684.14,113
2005/4/21,10:34:00,5684.43,5684.43,5684.43,5684.43,148
2005/4/21,10:35:00,5686.01,5686.01,5686.01,5686.01,128
2005/4/21,10:36:00,5688.20,5688.20,5688.20,5688.20,171
2005/4/21,10:37:00,5689.46,5689.46,5689.46,5689.46,201
2005/4/21,10:38:00,5691.24,5691.24,5691.24,5691.24,198
2005/4/21,10:39:00,5693.78,5693.78,5693.78,5693.78,160
2005/4/21,10:40:00,5695.42,5695.42,5695.42,5695.42,197
2005/4/21,10:41:00,5698.27,5698.27,5698.27,5698.27,216
2005/4/21,10:42:00,5701.11,5701.11,5701.11,5701.11,205
2005/4/21,10:43:00,5702.90,5702.90,5702.90,5702.90,243
2005/4/21,10:44:00,5705.20,5705.20,5705.20,5705.20,251
2005/4/21,10:45:00,5708.81,5708.81,5708.81,5708.81,230
2005/4/21,10:46:00,5710.87,5710.87,5710.87,5710.87,208
2005/4/21,10:47:00,5710.86,5710.86,5710.86,5710.86,220
2005/4/21,10:48:00,5714.67,5714.67,5714.67,5714.67,248
2005/4/21,10:49:00,5713.87,5713.87,5713.87,5713.87,262
2005/4/21,10:50:00,5712.99,5712.99,5712.99,5712.99,209
2005/4/21,10:51:00,5714.28,5714.28,5714.28,5714.28,233
2005/4/21,10:52:00,5714.05,5714.05,5714.05,5714.05,223
2005/4/21,10:53:00,5714.80,5714.80,5714.80,5714.80,207
2005/4/21,10:54:00,5714.40,5714.40,5714.40,5714.40,194
2005/4/21,10:55:00,5713.02,5713.02,5713.02,5713.02,201
2005/4/21,10:56:00,5711.80,5711.80,5711.80,5711.80,154
2005/4/21,10:57:00,5710.66,5710.66,5710.66,5710.66,158
2005/4/21,10:58:00,5710.30,5710.30,5710.30,5710.30,186
2005/4/21,10:59:00,5710.61,5710.61,5710.61,5710.61,150
2005/4/21,11:00:00,5711.24,5711.24,5711.24,5711.24,157
2005/4/21,11:01:00,5711.36,5711.36,5711.36,5711.36,106
2005/4/21,11:02:00,5710.39,5710.39,5710.39,5710.39,142
2005/4/21,11:03:00,5709.76,5709.76,5709.76,5709.76,158
2005/4/21,11:04:00,5708.85,5708.85,5708.85,5708.85,131
2005/4/21,11:05:00,5708.52,5708.52,5708.52,5708.52,133
2005/4/21,11:06:00,5705.50,5705.50,5705.50,5705.50,143
2005/4/21,11:07:00,5707.11,5707.11,5707.11,5707.11,115
2005/4/21,11:08:00,5707.77,5707.77,5707.77,5707.77,160
2005/4/21,11:09:00,5707.63,5707.63,5707.63,5707.63,159
2005/4/21,11:10:00,5705.29,5705.29,5705.29,5705.29,146
2005/4/21,11:11:00,5705.77,5705.77,5705.77,5705.77,148
2005/4/21,11:12:00,5704.69,5704.69,5704.69,5704.69,118
2005/4/21,11:13:00,5706.25,5706.25,5706.25,5706.25,123
2005/4/21,11:14:00,5704.30,5704.30,5704.30,5704.30,101
2005/4/21,11:15:00,5705.11,5705.11,5705.11,5705.11,111
2005/4/21,11:16:00,5703.07,5703.07,5703.07,5703.07,117
2005/4/21,11:17:00,5701.23,5701.23,5701.23,5701.23,175
2005/4/21,11:18:00,5700.82,5700.82,5700.82,5700.82,145
2005/4/21,11:19:00,5700.03,5700.03,5700.03,5700.03,125
2005/4/21,11:20:00,5700.39,5700.39,5700.39,5700.39,106
2005/4/21,11:21:00,5699.65,5699.65,5699.65,5699.65,151
2005/4/21,11:22:00,5698.92,5698.92,5698.92,5698.92,120
2005/4/21,11:23:00,5698.82,5698.82,5698.82,5698.82,132
2005/4/21,11:24:00,5700.09,5700.09,5700.09,5700.09,132
2005/4/21,11:25:00,5698.43,5698.43,5698.43,5698.43,162
2005/4/21,11:26:00,5696.22,5696.22,5696.22,5696.22,186
2005/4/21,11:27:00,5695.91,5695.91,5695.91,5695.91,150
2005/4/21,11:28:00,5696.51,5696.51,5696.51,5696.51,105
2005/4/21,11:29:00,5695.16,5695.16,5695.16,5695.16,111
2005/4/21,11:30:00,5695.21,5695.21,5695.21,5695.21,119
2005/4/21,11:31:00,5695.01,5695.01,5695.01,5695.01,134
2005/4/21,11:32:00,5695.10,5695.10,5695.10,5695.10,103
2005/4/21,11:33:00,5693.36,5693.36,5693.36,5693.36,125
2005/4/21,11:34:00,5692.66,5692.66,5692.66,5692.66,127
2005/4/21,11:35:00,5693.59,5693.59,5693.59,5693.59,116
2005/4/21,11:36:00,5694.03,5694.03,5694.03,5694.03,129
2005/4/21,11:37:00,5694.64,5694.64,5694.64,5694.64,139
2005/4/21,11:38:00,5695.61,5695.61,5695.61,5695.61,107
2005/4/21,11:39:00,5695.70,5695.70,5695.70,5695.70,103
2005/4/21,11:40:00,5696.82,5696.82,5696.82,5696.82,98
2005/4/21,11:41:00,5696.51,5696.51,5696.51,5696.51,112
2005/4/21,11:42:00,5697.53,5697.53,5697.53,5697.53,102
2005/4/21,11:43:00,5699.31,5699.31,5699.31,5699.31,118
2005/4/21,11:44:00,5698.84,5698.84,5698.84,5698.84,98
2005/4/21,11:45:00,5699.68,5699.68,5699.68,5699.68,114
2005/4/21,11:46:00,5702.37,5702.37,5702.37,5702.37,111
2005/4/21,11:47:00,5702.42,5702.42,5702.42,5702.42,150
2005/4/21,11:48:00,5702.27,5702.27,5702.27,5702.27,151
2005/4/21,11:49:00,5701.94,5701.94,5701.94,5701.94,114
2005/4/21,11:50:00,5703.28,5703.28,5703.28,5703.28,167
2005/4/21,11:51:00,5702.25,5702.25,5702.25,5702.25,182
2005/4/21,11:52:00,5703.29,5703.29,5703.29,5703.29,218
2005/4/21,11:53:00,5702.77,5702.77,5702.77,5702.77,130
2005/4/21,11:54:00,5701.65,5701.65,5701.65,5701.65,118
2005/4/21,11:55:00,5701.20,5701.20,5701.20,5701.20,112
2005/4/21,11:56:00,5700.27,5700.27,5700.27,5700.27,110
2005/4/21,11:57:00,5700.87,5700.87,5700.87,5700.87,95
2005/4/21,11:58:00,5699.17,5699.17,5699.17,5699.17,80
2005/4/21,11:59:00,5698.63,5698.63,5698.63,5698.63,111
2005/4/21,12:00:00,5698.51,5698.51,5698.51,5698.51,104
2005/4/21,12:01:00,5699.02,5699.02,5699.02,5699.02,154
2005/4/21,12:02:00,5699.18,5699.18,5699.18,5699.18,151
2005/4/21,12:03:00,5698.38,5698.38,5698.38,5698.38,132
2005/4/21,12:04:00,5699.25,5699.25,5699.25,5699.25,132
2005/4/21,12:05:00,5700.28,5700.28,5700.28,5700.28,116
2005/4/21,12:06:00,5699.79,5699.79,5699.79,5699.79,130
2005/4/21,12:07:00,5699.83,5699.83,5699.83,5699.83,148
2005/4/21,12:08:00,5699.34,5699.34,5699.34,5699.34,128
2005/4/21,12:09:00,5699.33,5699.33,5699.33,5699.33,134
2005/4/21,12:10:00,5700.34,5700.34,5700.34,5700.34,123
2005/4/21,12:11:00,5700.66,5700.66,5700.66,5700.66,111
2005/4/21,12:12:00,5701.01,5701.01,5701.01,5701.01,126
2005/4/21,12:13:00,5700.72,5700.72,5700.72,5700.72,93
2005/4/21,12:14:00,5702.48,5702.48,5702.48,5702.48,81
2005/4/21,12:15:00,5701.12,5701.12,5701.12,5701.12,91
2005/4/21,12:16:00,5701.24,5701.24,5701.24,5701.24,92
2005/4/21,12:17:00,5701.59,5701.59,5701.59,5701.59,86
2005/4/21,12:18:00,5702.93,5702.93,5702.93,5702.93,129
2005/4/21,12:19:00,5701.40,5701.40,5701.40,5701.40,131
2005/4/21,12:20:00,5702.71,5702.71,5702.71,5702.71,121
2005/4/21,12:21:00,5703.06,5703.06,5703.06,5703.06,125
2005/4/21,12:22:00,5702.29,5702.29,5702.29,5702.29,146
2005/4/21,12:23:00,5704.37,5704.37,5704.37,5704.37,170
2005/4/21,12:24:00,5703.18,5703.18,5703.18,5703.18,168
2005/4/21,12:25:00,5701.39,5701.39,5701.39,5701.39,173
2005/4/21,12:26:00,5700.88,5700.88,5700.88,5700.88,115
2005/4/21,12:27:00,5701.10,5701.10,5701.10,5701.10,111
2005/4/21,12:28:00,5700.94,5700.94,5700.94,5700.94,109
2005/4/21,12:29:00,5701.01,5701.01,5701.01,5701.01,149
2005/4/21,12:30:00,5701.50,5701.50,5701.50,5701.50,120
2005/4/21,12:31:00,5701.41,5701.41,5701.41,5701.41,139
2005/4/21,12:32:00,5700.05,5700.05,5700.05,5700.05,118
2005/4/21,12:33:00,5701.36,5701.36,5701.36,5701.36,121
2005/4/21,12:34:00,5701.57,5701.57,5701.57,5701.57,100
2005/4/21,12:35:00,5700.98,5700.98,5700.98,5700.98,110
2005/4/21,12:36:00,5702.00,5702.00,5702.00,5702.00,137
2005/4/21,12:37:00,5701.29,5701.29,5701.29,5701.29,109
2005/4/21,12:38:00,5701.81,5701.81,5701.81,5701.81,138
2005/4/21,12:39:00,5702.11,5702.11,5702.11,5702.11,149
2005/4/21,12:40:00,5702.42,5702.42,5702.42,5702.42,135
2005/4/21,12:41:00,5701.63,5701.63,5701.63,5701.63,142
2005/4/21,12:42:00,5701.44,5701.44,5701.44,5701.44,197
2005/4/21,12:43:00,5703.53,5703.53,5703.53,5703.53,113
2005/4/21,12:44:00,5702.97,5702.97,5702.97,5702.97,112
2005/4/21,12:45:00,5705.89,5705.89,5705.89,5705.89,156
2005/4/21,12:46:00,5707.12,5707.12,5707.12,5707.12,148
2005/4/21,12:47:00,5707.20,5707.20,5707.20,5707.20,140
2005/4/21,12:48:00,5708.83,5708.83,5708.83,5708.83,167
2005/4/21,12:49:00,5709.42,5709.42,5709.42,5709.42,164
2005/4/21,12:50:00,5709.65,5709.65,5709.65,5709.65,156
2005/4/21,12:51:00,5710.03,5710.03,5710.03,5710.03,189
2005/4/21,12:52:00,5711.23,5711.23,5711.23,5711.23,174
2005/4/21,12:53:00,5713.36,5713.36,5713.36,5713.36,201
2005/4/21,12:54:00,5715.89,5715.89,5715.89,5715.89,251
2005/4/21,12:55:00,5717.53,5717.53,5717.53,5717.53,265
2005/4/21,12:56:00,5719.29,5719.29,5719.29,5719.29,247
2005/4/21,12:57:00,5720.67,5720.67,5720.67,5720.67,223
2005/4/21,12:58:00,5721.55,5721.55,5721.55,5721.55,233
2005/4/21,12:59:00,5725.48,5725.48,5725.48,5725.48,235
2005/4/21,13:00:00,5724.46,5724.46,5724.46,5724.46,249
2005/4/21,13:01:00,5725.04,5725.04,5725.04,5725.04,247
2005/4/21,13:02:00,5723.38,5723.38,5723.38,5723.38,208
2005/4/21,13:03:00,5723.70,5723.70,5723.70,5723.70,235
2005/4/21,13:04:00,5723.35,5723.35,5723.35,5723.35,238
2005/4/21,13:05:00,5721.16,5721.16,5721.16,5721.16,211
2005/4/21,13:06:00,5719.19,5719.19,5719.19,5719.19,234
2005/4/21,13:07:00,5720.16,5720.16,5720.16,5720.16,228
2005/4/21,13:08:00,5719.35,5719.35,5719.35,5719.35,245
2005/4/21,13:09:00,5716.67,5716.67,5716.67,5716.67,214
2005/4/21,13:10:00,5715.84,5715.84,5715.84,5715.84,232
2005/4/21,13:11:00,5716.31,5716.31,5716.31,5716.31,176
2005/4/21,13:12:00,5716.15,5716.15,5716.15,5716.15,204
2005/4/21,13:13:00,5716.99,5716.99,5716.99,5716.99,222
2005/4/21,13:14:00,5718.16,5718.16,5718.16,5718.16,245
2005/4/21,13:15:00,5718.90,5718.90,5718.90,5718.90,214
2005/4/21,13:16:00,5717.47,5717.47,5717.47,5717.47,221
2005/4/21,13:17:00,5718.40,5718.40,5718.40,5718.40,227
2005/4/21,13:18:00,5718.07,5718.07,5718.07,5718.07,224
2005/4/21,13:19:00,5718.45,5718.45,5718.45,5718.45,255
2005/4/21,13:20:00,5717.38,5717.38,5717.38,5717.38,244
2005/4/21,13:21:00,5716.06,5716.06,5716.06,5716.06,268
2005/4/21,13:22:00,5715.81,5715.81,5715.81,5715.81,296
2005/4/21,13:23:00,5716.04,5716.04,5716.04,5716.04,308
2005/4/21,13:24:00,5719.08,5719.08,5719.08,5719.08,347
2005/4/21,13:25:00,5717.58,5717.58,5717.58,5717.58,314
2005/4/21,13:26:00,5717.58,5717.58,5717.58,5717.58,0
2005/4/21,13:27:00,5717.58,5717.58,5717.58,5717.58,0
2005/4/21,13:28:00,5717.58,5717.58,5717.58,5717.58,0
2005/4/21,13:29:00,5717.58,5717.58,5717.58,5717.58,0
2005/4/21,13:30:00,5721.99,5721.99,5721.99,5721.99,3188
2005/4/22,09:00:00,5721.99,5721.99,5721.99,5721.99,98
2005/4/22,09:01:00,5777.49,5777.49,5777.49,5777.49,2717
2005/4/22,09:02:00,5779.09,5779.09,5779.09,5779.09,762
2005/4/22,09:03:00,5779.30,5779.30,5779.30,5779.30,778
2005/4/22,09:04:00,5778.49,5778.49,5778.49,5778.49,790
2005/4/22,09:05:00,5778.11,5778.11,5778.11,5778.11,743
2005/4/22,09:06:00,5776.22,5776.22,5776.22,5776.22,633
2005/4/22,09:07:00,5771.30,5771.30,5771.30,5771.30,654
2005/4/22,09:08:00,5768.21,5768.21,5768.21,5768.21,523
2005/4/22,09:09:00,5766.39,5766.39,5766.39,5766.39,522
2005/4/22,09:10:00,5764.42,5764.42,5764.42,5764.42,499
2005/4/22,09:11:00,5764.37,5764.37,5764.37,5764.37,490
2005/4/22,09:12:00,5765.90,5765.90,5765.90,5765.90,546
2005/4/22,09:13:00,5767.33,5767.33,5767.33,5767.33,546
2005/4/22,09:14:00,5770.10,5770.10,5770.10,5770.10,563
2005/4/22,09:15:00,5771.69,5771.69,5771.69,5771.69,583
2005/4/22,09:16:00,5772.39,5772.39,5772.39,5772.39,495
2005/4/22,09:17:00,5771.99,5771.99,5771.99,5771.99,496
2005/4/22,09:18:00,5772.68,5772.68,5772.68,5772.68,472
2005/4/22,09:19:00,5771.34,5771.34,5771.34,5771.34,419
2005/4/22,09:20:00,5769.14,5769.14,5769.14,5769.14,356
2005/4/22,09:21:00,5770.23,5770.23,5770.23,5770.23,396
2005/4/22,09:22:00,5770.05,5770.05,5770.05,5770.05,378
2005/4/22,09:23:00,5768.73,5768.73,5768.73,5768.73,317
2005/4/22,09:24:00,5768.27,5768.27,5768.27,5768.27,360
2005/4/22,09:25:00,5769.98,5769.98,5769.98,5769.98,303
2005/4/22,09:26:00,5770.82,5770.82,5770.82,5770.82,335
2005/4/22,09:27:00,5772.50,5772.50,5772.50,5772.50,334
2005/4/22,09:28:00,5772.13,5772.13,5772.13,5772.13,353
2005/4/22,09:29:00,5772.43,5772.43,5772.43,5772.43,337
2005/4/22,09:30:00,5773.89,5773.89,5773.89,5773.89,262
2005/4/22,09:31:00,5775.44,5775.44,5775.44,5775.44,363
2005/4/22,09:32:00,5777.23,5777.23,5777.23,5777.23,340
2005/4/22,09:33:00,5780.31,5780.31,5780.31,5780.31,348
2005/4/22,09:34:00,5781.54,5781.54,5781.54,5781.54,371
2005/4/22,09:35:00,5783.82,5783.82,5783.82,5783.82,390
2005/4/22,09:36:00,5788.03,5788.03,5788.03,5788.03,473
2005/4/22,09:37:00,5792.24,5792.24,5792.24,5792.24,502
2005/4/22,09:38:00,5793.16,5793.16,5793.16,5793.16,603
2005/4/22,09:39:00,5796.54,5796.54,5796.54,5796.54,568
2005/4/22,09:40:00,5797.86,5797.86,5797.86,5797.86,573
2005/4/22,09:41:00,5799.73,5799.73,5799.73,5799.73,507
2005/4/22,09:42:00,5799.13,5799.13,5799.13,5799.13,451
2005/4/22,09:43:00,5797.65,5797.65,5797.65,5797.65,364
2005/4/22,09:44:00,5795.59,5795.59,5795.59,5795.59,395
2005/4/22,09:45:00,5793.84,5793.84,5793.84,5793.84,349
2005/4/22,09:46:00,5792.62,5792.62,5792.62,5792.62,310
2005/4/22,09:47:00,5792.51,5792.51,5792.51,5792.51,327
2005/4/22,09:48:00,5790.92,5790.92,5790.92,5790.92,307
2005/4/22,09:49:00,5792.53,5792.53,5792.53,5792.53,236
2005/4/22,09:50:00,5790.59,5790.59,5790.59,5790.59,217
2005/4/22,09:51:00,5791.89,5791.89,5791.89,5791.89,266
2005/4/22,09:52:00,5791.40,5791.40,5791.40,5791.40,254
2005/4/22,09:53:00,5793.47,5793.47,5793.47,5793.47,290
2005/4/22,09:54:00,5792.38,5792.38,5792.38,5792.38,296
2005/4/22,09:55:00,5792.76,5792.76,5792.76,5792.76,280
2005/4/22,09:56:00,5793.74,5793.74,5793.74,5793.74,295
2005/4/22,09:57:00,5794.55,5794.55,5794.55,5794.55,333
2005/4/22,09:58:00,5795.18,5795.18,5795.18,5795.18,248
2005/4/22,09:59:00,5793.91,5793.91,5793.91,5793.91,238
2005/4/22,10:00:00,5793.88,5793.88,5793.88,5793.88,287
2005/4/22,10:01:00,5795.95,5795.95,5795.95,5795.95,228
2005/4/22,10:02:00,5793.47,5793.47,5793.47,5793.47,215
2005/4/22,10:03:00,5793.80,5793.80,5793.80,5793.80,181
2005/4/22,10:04:00,5792.81,5792.81,5792.81,5792.81,202
2005/4/22,10:05:00,5792.59,5792.59,5792.59,5792.59,177
2005/4/22,10:06:00,5790.72,5790.72,5790.72,5790.72,170
2005/4/22,10:07:00,5790.36,5790.36,5790.36,5790.36,223
2005/4/22,10:08:00,5789.34,5789.34,5789.34,5789.34,244
2005/4/22,10:09:00,5787.09,5787.09,5787.09,5787.09,265
2005/4/22,10:10:00,5786.68,5786.68,5786.68,5786.68,263
2005/4/22,10:11:00,5783.47,5783.47,5783.47,5783.47,239
2005/4/22,10:12:00,5781.31,5781.31,5781.31,5781.31,278
2005/4/22,10:13:00,5782.61,5782.61,5782.61,5782.61,292
2005/4/22,10:14:00,5779.77,5779.77,5779.77,5779.77,222
2005/4/22,10:15:00,5780.17,5780.17,5780.17,5780.17,223
2005/4/22,10:16:00,5779.76,5779.76,5779.76,5779.76,176
2005/4/22,10:17:00,5779.40,5779.40,5779.40,5779.40,259
2005/4/22,10:18:00,5779.80,5779.80,5779.80,5779.80,176
2005/4/22,10:19:00,5779.73,5779.73,5779.73,5779.73,131
2005/4/22,10:20:00,5779.22,5779.22,5779.22,5779.22,132
2005/4/22,10:21:00,5779.17,5779.17,5779.17,5779.17,124
2005/4/22,10:22:00,5779.49,5779.49,5779.49,5779.49,121
2005/4/22,10:23:00,5779.85,5779.85,5779.85,5779.85,109
2005/4/22,10:24:00,5780.24,5780.24,5780.24,5780.24,177
2005/4/22,10:25:00,5779.92,5779.92,5779.92,5779.92,160
2005/4/22,10:26:00,5781.16,5781.16,5781.16,5781.16,143
2005/4/22,10:27:00,5782.53,5782.53,5782.53,5782.53,166
2005/4/22,10:28:00,5781.11,5781.11,5781.11,5781.11,124
2005/4/22,10:29:00,5782.14,5782.14,5782.14,5782.14,124
2005/4/22,10:30:00,5781.75,5781.75,5781.75,5781.75,123
2005/4/22,10:31:00,5781.88,5781.88,5781.88,5781.88,145
2005/4/22,10:32:00,5781.42,5781.42,5781.42,5781.42,116
2005/4/22,10:33:00,5778.54,5778.54,5778.54,5778.54,113
2005/4/22,10:34:00,5779.40,5779.40,5779.40,5779.40,124
2005/4/22,10:35:00,5778.73,5778.73,5778.73,5778.73,108
2005/4/22,10:36:00,5778.51,5778.51,5778.51,5778.51,108
2005/4/22,10:37:00,5777.51,5777.51,5777.51,5777.51,146
2005/4/22,10:38:00,5775.49,5775.49,5775.49,5775.49,242
2005/4/22,10:39:00,5774.50,5774.50,5774.50,5774.50,224
2005/4/22,10:40:00,5773.54,5773.54,5773.54,5773.54,226
2005/4/22,10:41:00,5772.86,5772.86,5772.86,5772.86,202
2005/4/22,10:42:00,5771.92,5771.92,5771.92,5771.92,195
2005/4/22,10:43:00,5769.84,5769.84,5769.84,5769.84,170
2005/4/22,10:44:00,5770.07,5770.07,5770.07,5770.07,171
2005/4/22,10:45:00,5770.74,5770.74,5770.74,5770.74,205
2005/4/22,10:46:00,5769.90,5769.90,5769.90,5769.90,212
2005/4/22,10:47:00,5771.06,5771.06,5771.06,5771.06,173
2005/4/22,10:48:00,5770.21,5770.21,5770.21,5770.21,118
2005/4/22,10:49:00,5770.66,5770.66,5770.66,5770.66,124
2005/4/22,10:50:00,5771.46,5771.46,5771.46,5771.46,140
2005/4/22,10:51:00,5769.95,5769.95,5769.95,5769.95,165
2005/4/22,10:52:00,5771.42,5771.42,5771.42,5771.42,119
2005/4/22,10:53:00,5770.32,5770.32,5770.32,5770.32,116
2005/4/22,10:54:00,5771.60,5771.60,5771.60,5771.60,105
2005/4/22,10:55:00,5772.34,5772.34,5772.34,5772.34,93
2005/4/22,10:56:00,5771.92,5771.92,5771.92,5771.92,117
2005/4/22,10:57:00,5772.90,5772.90,5772.90,5772.90,145
2005/4/22,10:58:00,5771.79,5771.79,5771.79,5771.79,102
2005/4/22,10:59:00,5772.71,5772.71,5772.71,5772.71,91
2005/4/22,11:00:00,5772.27,5772.27,5772.27,5772.27,80
2005/4/22,11:01:00,5772.79,5772.79,5772.79,5772.79,83
2005/4/22,11:02:00,5772.41,5772.41,5772.41,5772.41,78
2005/4/22,11:03:00,5772.46,5772.46,5772.46,5772.46,111
2005/4/22,11:04:00,5772.68,5772.68,5772.68,5772.68,97
2005/4/22,11:05:00,5771.93,5771.93,5771.93,5771.93,95
2005/4/22,11:06:00,5771.98,5771.98,5771.98,5771.98,103
2005/4/22,11:07:00,5771.24,5771.24,5771.24,5771.24,96
2005/4/22,11:08:00,5771.27,5771.27,5771.27,5771.27,138
2005/4/22,11:09:00,5770.70,5770.70,5770.70,5770.70,92
2005/4/22,11:10:00,5770.81,5770.81,5770.81,5770.81,86
2005/4/22,11:11:00,5771.32,5771.32,5771.32,5771.32,99
2005/4/22,11:12:00,5770.54,5770.54,5770.54,5770.54,149
2005/4/22,11:13:00,5770.67,5770.67,5770.67,5770.67,125
2005/4/22,11:14:00,5770.80,5770.80,5770.80,5770.80,154
2005/4/22,11:15:00,5770.67,5770.67,5770.67,5770.67,156
2005/4/22,11:16:00,5770.67,5770.67,5770.67,5770.67,109
2005/4/22,11:17:00,5770.70,5770.70,5770.70,5770.70,131
2005/4/22,11:18:00,5770.06,5770.06,5770.06,5770.06,107
2005/4/22,11:19:00,5769.38,5769.38,5769.38,5769.38,110
2005/4/22,11:20:00,5770.01,5770.01,5770.01,5770.01,99
2005/4/22,11:21:00,5768.54,5768.54,5768.54,5768.54,157
2005/4/22,11:22:00,5767.37,5767.37,5767.37,5767.37,115
2005/4/22,11:23:00,5766.62,5766.62,5766.62,5766.62,160
2005/4/22,11:24:00,5767.88,5767.88,5767.88,5767.88,132
2005/4/22,11:25:00,5767.35,5767.35,5767.35,5767.35,119
2005/4/22,11:26:00,5765.97,5765.97,5765.97,5765.97,154
2005/4/22,11:27:00,5765.06,5765.06,5765.06,5765.06,214
2005/4/22,11:28:00,5762.93,5762.93,5762.93,5762.93,221
2005/4/22,11:29:00,5761.54,5761.54,5761.54,5761.54,230
2005/4/22,11:30:00,5759.22,5759.22,5759.22,5759.22,234
2005/4/22,11:31:00,5757.22,5757.22,5757.22,5757.22,282
2005/4/22,11:32:00,5754.32,5754.32,5754.32,5754.32,313
2005/4/22,11:33:00,5754.47,5754.47,5754.47,5754.47,257
2005/4/22,11:34:00,5753.92,5753.92,5753.92,5753.92,175
2005/4/22,11:35:00,5754.20,5754.20,5754.20,5754.20,247
2005/4/22,11:36:00,5754.12,5754.12,5754.12,5754.12,196
2005/4/22,11:37:00,5753.59,5753.59,5753.59,5753.59,183
2005/4/22,11:38:00,5754.05,5754.05,5754.05,5754.05,147
2005/4/22,11:39:00,5755.39,5755.39,5755.39,5755.39,172
2005/4/22,11:40:00,5754.76,5754.76,5754.76,5754.76,129
2005/4/22,11:41:00,5755.35,5755.35,5755.35,5755.35,140
2005/4/22,11:42:00,5754.41,5754.41,5754.41,5754.41,106
2005/4/22,11:43:00,5756.11,5756.11,5756.11,5756.11,107
2005/4/22,11:44:00,5755.64,5755.64,5755.64,5755.64,89
2005/4/22,11:45:00,5754.39,5754.39,5754.39,5754.39,90
2005/4/22,11:46:00,5753.87,5753.87,5753.87,5753.87,140
2005/4/22,11:47:00,5753.93,5753.93,5753.93,5753.93,173
2005/4/22,11:48:00,5753.54,5753.54,5753.54,5753.54,131
2005/4/22,11:49:00,5752.03,5752.03,5752.03,5752.03,152
2005/4/22,11:50:00,5750.47,5750.47,5750.47,5750.47,224
2005/4/22,11:51:00,5747.27,5747.27,5747.27,5747.27,352
2005/4/22,11:52:00,5746.00,5746.00,5746.00,5746.00,246
2005/4/22,11:53:00,5744.26,5744.26,5744.26,5744.26,318
2005/4/22,11:54:00,5743.10,5743.10,5743.10,5743.10,262
2005/4/22,11:55:00,5742.74,5742.74,5742.74,5742.74,218
2005/4/22,11:56:00,5741.49,5741.49,5741.49,5741.49,191
2005/4/22,11:57:00,5743.24,5743.24,5743.24,5743.24,173
2005/4/22,11:58:00,5743.00,5743.00,5743.00,5743.00,178
2005/4/22,11:59:00,5746.32,5746.32,5746.32,5746.32,177
2005/4/22,12:00:00,5746.95,5746.95,5746.95,5746.95,152
2005/4/22,12:01:00,5747.14,5747.14,5747.14,5747.14,126
2005/4/22,12:02:00,5747.56,5747.56,5747.56,5747.56,116
2005/4/22,12:03:00,5748.77,5748.77,5748.77,5748.77,127
2005/4/22,12:04:00,5747.78,5747.78,5747.78,5747.78,104
2005/4/22,12:05:00,5749.27,5749.27,5749.27,5749.27,93
2005/4/22,12:06:00,5749.25,5749.25,5749.25,5749.25,96
2005/4/22,12:07:00,5749.72,5749.72,5749.72,5749.72,87
2005/4/22,12:08:00,5747.39,5747.39,5747.39,5747.39,109
2005/4/22,12:09:00,5748.59,5748.59,5748.59,5748.59,74
2005/4/22,12:10:00,5748.46,5748.46,5748.46,5748.46,74
2005/4/22,12:11:00,5756.32,5756.32,5756.32,5756.32,187
2005/4/22,12:12:00,5753.87,5753.87,5753.87,5753.87,115
2005/4/22,12:13:00,5753.40,5753.40,5753.40,5753.40,104
2005/4/22,12:14:00,5755.56,5755.56,5755.56,5755.56,113
2005/4/22,12:15:00,5756.39,5756.39,5756.39,5756.39,114
2005/4/22,12:16:00,5755.14,5755.14,5755.14,5755.14,103
2005/4/22,12:17:00,5757.42,5757.42,5757.42,5757.42,78
2005/4/22,12:18:00,5756.35,5756.35,5756.35,5756.35,108
2005/4/22,12:19:00,5757.20,5757.20,5757.20,5757.20,102
2005/4/22,12:20:00,5757.28,5757.28,5757.28,5757.28,107
2005/4/22,12:21:00,5757.25,5757.25,5757.25,5757.25,123
2005/4/22,12:22:00,5757.57,5757.57,5757.57,5757.57,135
2005/4/22,12:23:00,5757.50,5757.50,5757.50,5757.50,76
2005/4/22,12:24:00,5757.40,5757.40,5757.40,5757.40,93
2005/4/22,12:25:00,5757.96,5757.96,5757.96,5757.96,82
2005/4/22,12:26:00,5757.94,5757.94,5757.94,5757.94,109
2005/4/22,12:27:00,5757.13,5757.13,5757.13,5757.13,103
2005/4/22,12:28:00,5755.51,5755.51,5755.51,5755.51,110
2005/4/22,12:29:00,5753.96,5753.96,5753.96,5753.96,162
2005/4/22,12:30:00,5753.62,5753.62,5753.62,5753.62,124
2005/4/22,12:31:00,5752.15,5752.15,5752.15,5752.15,127
2005/4/22,12:32:00,5752.61,5752.61,5752.61,5752.61,114
2005/4/22,12:33:00,5751.39,5751.39,5751.39,5751.39,115
2005/4/22,12:34:00,5752.19,5752.19,5752.19,5752.19,125
2005/4/22,12:35:00,5752.88,5752.88,5752.88,5752.88,136
2005/4/22,12:36:00,5750.49,5750.49,5750.49,5750.49,86
2005/4/22,12:37:00,5750.93,5750.93,5750.93,5750.93,193
2005/4/22,12:38:00,5750.06,5750.06,5750.06,5750.06,132
2005/4/22,12:39:00,5749.98,5749.98,5749.98,5749.98,144
2005/4/22,12:40:00,5749.07,5749.07,5749.07,5749.07,144
2005/4/22,12:41:00,5747.75,5747.75,5747.75,5747.75,128
2005/4/22,12:42:00,5747.82,5747.82,5747.82,5747.82,154
2005/4/22,12:43:00,5746.56,5746.56,5746.56,5746.56,142
2005/4/22,12:44:00,5746.54,5746.54,5746.54,5746.54,153
2005/4/22,12:45:00,5746.17,5746.17,5746.17,5746.17,114
2005/4/22,12:46:00,5745.97,5745.97,5745.97,5745.97,139
2005/4/22,12:47:00,5745.36,5745.36,5745.36,5745.36,141
2005/4/22,12:48:00,5745.59,5745.59,5745.59,5745.59,154
2005/4/22,12:49:00,5746.19,5746.19,5746.19,5746.19,160
2005/4/22,12:50:00,5746.35,5746.35,5746.35,5746.35,184
2005/4/22,12:51:00,5747.50,5747.50,5747.50,5747.50,142
2005/4/22,12:52:00,5747.75,5747.75,5747.75,5747.75,147
2005/4/22,12:53:00,5748.19,5748.19,5748.19,5748.19,176
2005/4/22,12:54:00,5749.28,5749.28,5749.28,5749.28,144
2005/4/22,12:55:00,5752.34,5752.34,5752.34,5752.34,210
2005/4/22,12:56:00,5752.63,5752.63,5752.63,5752.63,166
2005/4/22,12:57:00,5754.76,5754.76,5754.76,5754.76,144
2005/4/22,12:58:00,5754.42,5754.42,5754.42,5754.42,167
2005/4/22,12:59:00,5755.92,5755.92,5755.92,5755.92,155
2005/4/22,13:00:00,5756.96,5756.96,5756.96,5756.96,153
2005/4/22,13:01:00,5756.99,5756.99,5756.99,5756.99,181
2005/4/22,13:02:00,5758.22,5758.22,5758.22,5758.22,171
2005/4/22,13:03:00,5759.94,5759.94,5759.94,5759.94,172
2005/4/22,13:04:00,5760.42,5760.42,5760.42,5760.42,204
2005/4/22,13:05:00,5760.08,5760.08,5760.08,5760.08,229
2005/4/22,13:06:00,5759.27,5759.27,5759.27,5759.27,217
2005/4/22,13:07:00,5759.84,5759.84,5759.84,5759.84,157
2005/4/22,13:08:00,5757.31,5757.31,5757.31,5757.31,179
2005/4/22,13:09:00,5756.54,5756.54,5756.54,5756.54,183
2005/4/22,13:10:00,5754.97,5754.97,5754.97,5754.97,182
2005/4/22,13:11:00,5754.02,5754.02,5754.02,5754.02,190
2005/4/22,13:12:00,5753.53,5753.53,5753.53,5753.53,196
2005/4/22,13:13:00,5753.65,5753.65,5753.65,5753.65,196
2005/4/22,13:14:00,5752.72,5752.72,5752.72,5752.72,222
2005/4/22,13:15:00,5752.66,5752.66,5752.66,5752.66,249
2005/4/22,13:16:00,5753.07,5753.07,5753.07,5753.07,224
2005/4/22,13:17:00,5750.63,5750.63,5750.63,5750.63,308
2005/4/22,13:18:00,5751.85,5751.85,5751.85,5751.85,244
2005/4/22,13:19:00,5750.32,5750.32,5750.32,5750.32,250
2005/4/22,13:20:00,5748.62,5748.62,5748.62,5748.62,286
2005/4/22,13:21:00,5750.71,5750.71,5750.71,5750.71,314
2005/4/22,13:22:00,5749.52,5749.52,5749.52,5749.52,256
2005/4/22,13:23:00,5751.24,5751.24,5751.24,5751.24,338
2005/4/22,13:24:00,5750.67,5750.67,5750.67,5750.67,372
2005/4/22,13:25:00,5749.36,5749.36,5749.36,5749.36,435
2005/4/22,13:26:00,5749.36,5749.36,5749.36,5749.36,0
2005/4/22,13:27:00,5749.36,5749.36,5749.36,5749.36,0
2005/4/22,13:28:00,5749.36,5749.36,5749.36,5749.36,0
2005/4/22,13:29:00,5749.36,5749.36,5749.36,5749.36,0
2005/4/22,13:30:00,5747.09,5747.09,5747.09,5747.09,3284
2005/4/25,09:00:00,5747.09,5747.09,5747.09,5747.09,45
2005/4/25,09:01:00,5753.24,5753.24,5753.24,5753.24,1158
2005/4/25,09:02:00,5754.38,5754.38,5754.38,5754.38,307
2005/4/25,09:03:00,5755.62,5755.62,5755.62,5755.62,333
2005/4/25,09:04:00,5754.72,5754.72,5754.72,5754.72,331
2005/4/25,09:05:00,5754.91,5754.91,5754.91,5754.91,287
2005/4/25,09:06:00,5751.92,5751.92,5751.92,5751.92,267
2005/4/25,09:07:00,5749.74,5749.74,5749.74,5749.74,257
2005/4/25,09:08:00,5747.28,5747.28,5747.28,5747.28,303
2005/4/25,09:09:00,5744.25,5744.25,5744.25,5744.25,278
2005/4/25,09:10:00,5740.28,5740.28,5740.28,5740.28,318
2005/4/25,09:11:00,5736.83,5736.83,5736.83,5736.83,279
2005/4/25,09:12:00,5733.74,5733.74,5733.74,5733.74,345
2005/4/25,09:13:00,5729.75,5729.75,5729.75,5729.75,302
2005/4/25,09:14:00,5727.42,5727.42,5727.42,5727.42,325
2005/4/25,09:15:00,5727.63,5727.63,5727.63,5727.63,398
2005/4/25,09:16:00,5728.82,5728.82,5728.82,5728.82,347
2005/4/25,09:17:00,5729.27,5729.27,5729.27,5729.27,241
2005/4/25,09:18:00,5732.44,5732.44,5732.44,5732.44,310
2005/4/25,09:19:00,5733.61,5733.61,5733.61,5733.61,239
2005/4/25,09:20:00,5736.66,5736.66,5736.66,5736.66,215
2005/4/25,09:21:00,5736.96,5736.96,5736.96,5736.96,215
2005/4/25,09:22:00,5738.82,5738.82,5738.82,5738.82,215
2005/4/25,09:23:00,5740.27,5740.27,5740.27,5740.27,289
2005/4/25,09:24:00,5743.05,5743.05,5743.05,5743.05,214
2005/4/25,09:25:00,5744.88,5744.88,5744.88,5744.88,232
2005/4/25,09:26:00,5746.98,5746.98,5746.98,5746.98,187
2005/4/25,09:27:00,5747.47,5747.47,5747.47,5747.47,176
2005/4/25,09:28:00,5747.92,5747.92,5747.92,5747.92,231
2005/4/25,09:29:00,5749.04,5749.04,5749.04,5749.04,193
2005/4/25,09:30:00,5750.94,5750.94,5750.94,5750.94,212
2005/4/25,09:31:00,5751.50,5751.50,5751.50,5751.50,190
2005/4/25,09:32:00,5750.41,5750.41,5750.41,5750.41,193
2005/4/25,09:33:00,5752.11,5752.11,5752.11,5752.11,245
2005/4/25,09:34:00,5752.19,5752.19,5752.19,5752.19,169
2005/4/25,09:35:00,5751.77,5751.77,5751.77,5751.77,156
2005/4/25,09:36:00,5750.33,5750.33,5750.33,5750.33,173
2005/4/25,09:37:00,5751.46,5751.46,5751.46,5751.46,158
2005/4/25,09:38:00,5749.70,5749.70,5749.70,5749.70,192
2005/4/25,09:39:00,5749.55,5749.55,5749.55,5749.55,154
2005/4/25,09:40:00,5748.83,5748.83,5748.83,5748.83,165
2005/4/25,09:41:00,5748.42,5748.42,5748.42,5748.42,160
2005/4/25,09:42:00,5747.63,5747.63,5747.63,5747.63,129
2005/4/25,09:43:00,5747.30,5747.30,5747.30,5747.30,197
2005/4/25,09:44:00,5748.93,5748.93,5748.93,5748.93,162
2005/4/25,09:45:00,5747.71,5747.71,5747.71,5747.71,145
2005/4/25,09:46:00,5749.59,5749.59,5749.59,5749.59,161
2005/4/25,09:47:00,5750.38,5750.38,5750.38,5750.38,134
2005/4/25,09:48:00,5748.84,5748.84,5748.84,5748.84,156
2005/4/25,09:49:00,5749.49,5749.49,5749.49,5749.49,145
2005/4/25,09:50:00,5750.11,5750.11,5750.11,5750.11,133
2005/4/25,09:51:00,5750.60,5750.60,5750.60,5750.60,142
2005/4/25,09:52:00,5750.68,5750.68,5750.68,5750.68,108
2005/4/25,09:53:00,5750.87,5750.87,5750.87,5750.87,122
2005/4/25,09:54:00,5750.68,5750.68,5750.68,5750.68,106
2005/4/25,09:55:00,5750.98,5750.98,5750.98,5750.98,113
2005/4/25,09:56:00,5751.96,5751.96,5751.96,5751.96,109
2005/4/25,09:57:00,5751.24,5751.24,5751.24,5751.24,142
2005/4/25,09:58:00,5752.61,5752.61,5752.61,5752.61,166
2005/4/25,09:59:00,5754.01,5754.01,5754.01,5754.01,220
2005/4/25,10:00:00,5755.31,5755.31,5755.31,5755.31,226
2005/4/25,10:01:00,5756.27,5756.27,5756.27,5756.27,227
2005/4/25,10:02:00,5758.13,5758.13,5758.13,5758.13,273
2005/4/25,10:03:00,5759.82,5759.82,5759.82,5759.82,286
2005/4/25,10:04:00,5762.97,5762.97,5762.97,5762.97,243
2005/4/25,10:05:00,5762.76,5762.76,5762.76,5762.76,202
2005/4/25,10:06:00,5763.49,5763.49,5763.49,5763.49,225
2005/4/25,10:07:00,5766.03,5766.03,5766.03,5766.03,178
2005/4/25,10:08:00,5764.69,5764.69,5764.69,5764.69,161
2005/4/25,10:09:00,5764.07,5764.07,5764.07,5764.07,160
2005/4/25,10:10:00,5763.91,5763.91,5763.91,5763.91,158
2005/4/25,10:11:00,5764.76,5764.76,5764.76,5764.76,176
2005/4/25,10:12:00,5763.12,5763.12,5763.12,5763.12,151
2005/4/25,10:13:00,5763.13,5763.13,5763.13,5763.13,116
2005/4/25,10:14:00,5764.08,5764.08,5764.08,5764.08,123
2005/4/25,10:15:00,5762.74,5762.74,5762.74,5762.74,117
2005/4/25,10:16:00,5763.07,5763.07,5763.07,5763.07,138
2005/4/25,10:17:00,5761.77,5761.77,5761.77,5761.77,95
2005/4/25,10:18:00,5762.96,5762.96,5762.96,5762.96,109
2005/4/25,10:19:00,5761.98,5761.98,5761.98,5761.98,136
2005/4/25,10:20:00,5762.15,5762.15,5762.15,5762.15,93
2005/4/25,10:21:00,5763.34,5763.34,5763.34,5763.34,91
2005/4/25,10:22:00,5762.25,5762.25,5762.25,5762.25,107
2005/4/25,10:23:00,5762.14,5762.14,5762.14,5762.14,84
2005/4/25,10:24:00,5760.73,5760.73,5760.73,5760.73,119
2005/4/25,10:25:00,5761.65,5761.65,5761.65,5761.65,114
2005/4/25,10:26:00,5761.24,5761.24,5761.24,5761.24,116
2005/4/25,10:27:00,5760.93,5760.93,5760.93,5760.93,112
2005/4/25,10:28:00,5758.68,5758.68,5758.68,5758.68,124
2005/4/25,10:29:00,5759.07,5759.07,5759.07,5759.07,150
2005/4/25,10:30:00,5758.82,5758.82,5758.82,5758.82,108
2005/4/25,10:31:00,5756.15,5756.15,5756.15,5756.15,173
2005/4/25,10:32:00,5755.73,5755.73,5755.73,5755.73,106
2005/4/25,10:33:00,5756.18,5756.18,5756.18,5756.18,140
2005/4/25,10:34:00,5754.10,5754.10,5754.10,5754.10,118
2005/4/25,10:35:00,5755.56,5755.56,5755.56,5755.56,103
2005/4/25,10:36:00,5755.07,5755.07,5755.07,5755.07,82
2005/4/25,10:37:00,5754.80,5754.80,5754.80,5754.80,114
2005/4/25,10:38:00,5756.36,5756.36,5756.36,5756.36,67
2005/4/25,10:39:00,5757.59,5757.59,5757.59,5757.59,98
2005/4/25,10:40:00,5756.43,5756.43,5756.43,5756.43,72
2005/4/25,10:41:00,5756.21,5756.21,5756.21,5756.21,95
2005/4/25,10:42:00,5755.47,5755.47,5755.47,5755.47,102
2005/4/25,10:43:00,5755.54,5755.54,5755.54,5755.54,88
2005/4/25,10:44:00,5755.24,5755.24,5755.24,5755.24,83
2005/4/25,10:45:00,5756.25,5756.25,5756.25,5756.25,67
2005/4/25,10:46:00,5755.45,5755.45,5755.45,5755.45,79
2005/4/25,10:47:00,5756.36,5756.36,5756.36,5756.36,90
2005/4/25,10:48:00,5756.10,5756.10,5756.10,5756.10,64
2005/4/25,10:49:00,5756.48,5756.48,5756.48,5756.48,68
2005/4/25,10:50:00,5757.31,5757.31,5757.31,5757.31,91
2005/4/25,10:51:00,5758.09,5758.09,5758.09,5758.09,112
2005/4/25,10:52:00,5758.43,5758.43,5758.43,5758.43,114
2005/4/25,10:53:00,5758.13,5758.13,5758.13,5758.13,102
2005/4/25,10:54:00,5758.81,5758.81,5758.81,5758.81,80
2005/4/25,10:55:00,5759.13,5759.13,5759.13,5759.13,64
2005/4/25,10:56:00,5759.80,5759.80,5759.80,5759.80,72
2005/4/25,10:57:00,5760.07,5760.07,5760.07,5760.07,87
2005/4/25,10:58:00,5760.90,5760.90,5760.90,5760.90,97
2005/4/25,10:59:00,5762.51,5762.51,5762.51,5762.51,79
2005/4/25,11:00:00,5762.28,5762.28,5762.28,5762.28,122
2005/4/25,11:01:00,5761.70,5761.70,5761.70,5761.70,117
2005/4/25,11:02:00,5761.71,5761.71,5761.71,5761.71,138
2005/4/25,11:03:00,5761.78,5761.78,5761.78,5761.78,97
2005/4/25,11:04:00,5762.87,5762.87,5762.87,5762.87,127
2005/4/25,11:05:00,5762.83,5762.83,5762.83,5762.83,106
2005/4/25,11:06:00,5763.87,5763.87,5763.87,5763.87,127
2005/4/25,11:07:00,5763.87,5763.87,5763.87,5763.87,117
2005/4/25,11:08:00,5763.82,5763.82,5763.82,5763.82,118
2005/4/25,11:09:00,5763.35,5763.35,5763.35,5763.35,99
2005/4/25,11:10:00,5763.12,5763.12,5763.12,5763.12,98
2005/4/25,11:11:00,5764.36,5764.36,5764.36,5764.36,84
2005/4/25,11:12:00,5763.86,5763.86,5763.86,5763.86,94
2005/4/25,11:13:00,5763.71,5763.71,5763.71,5763.71,106
2005/4/25,11:14:00,5763.01,5763.01,5763.01,5763.01,108
2005/4/25,11:15:00,5763.50,5763.50,5763.50,5763.50,86
2005/4/25,11:16:00,5762.89,5762.89,5762.89,5762.89,111
2005/4/25,11:17:00,5762.25,5762.25,5762.25,5762.25,139
2005/4/25,11:18:00,5763.93,5763.93,5763.93,5763.93,103
2005/4/25,11:19:00,5764.65,5764.65,5764.65,5764.65,130
2005/4/25,11:20:00,5762.76,5762.76,5762.76,5762.76,103
2005/4/25,11:21:00,5764.87,5764.87,5764.87,5764.87,148
2005/4/25,11:22:00,5764.76,5764.76,5764.76,5764.76,127
2005/4/25,11:23:00,5764.20,5764.20,5764.20,5764.20,117
2005/4/25,11:24:00,5765.54,5765.54,5765.54,5765.54,107
2005/4/25,11:25:00,5766.49,5766.49,5766.49,5766.49,137
2005/4/25,11:26:00,5767.20,5767.20,5767.20,5767.20,123
2005/4/25,11:27:00,5766.39,5766.39,5766.39,5766.39,104
2005/4/25,11:28:00,5767.55,5767.55,5767.55,5767.55,96
2005/4/25,11:29:00,5767.90,5767.90,5767.90,5767.90,118
2005/4/25,11:30:00,5766.59,5766.59,5766.59,5766.59,108
2005/4/25,11:31:00,5768.22,5768.22,5768.22,5768.22,108
2005/4/25,11:32:00,5767.80,5767.80,5767.80,5767.80,117
2005/4/25,11:33:00,5768.21,5768.21,5768.21,5768.21,109
2005/4/25,11:34:00,5768.50,5768.50,5768.50,5768.50,120
2005/4/25,11:35:00,5768.89,5768.89,5768.89,5768.89,123
2005/4/25,11:36:00,5768.99,5768.99,5768.99,5768.99,97
2005/4/25,11:37:00,5771.38,5771.38,5771.38,5771.38,95
2005/4/25,11:38:00,5769.75,5769.75,5769.75,5769.75,92
2005/4/25,11:39:00,5770.13,5770.13,5770.13,5770.13,95
2005/4/25,11:40:00,5769.56,5769.56,5769.56,5769.56,98
2005/4/25,11:41:00,5770.73,5770.73,5770.73,5770.73,95
2005/4/25,11:42:00,5770.10,5770.10,5770.10,5770.10,77
2005/4/25,11:43:00,5768.59,5768.59,5768.59,5768.59,80
2005/4/25,11:44:00,5769.50,5769.50,5769.50,5769.50,60
2005/4/25,11:45:00,5769.52,5769.52,5769.52,5769.52,102
2005/4/25,11:46:00,5769.34,5769.34,5769.34,5769.34,144
2005/4/25,11:47:00,5767.18,5767.18,5767.18,5767.18,99
2005/4/25,11:48:00,5767.32,5767.32,5767.32,5767.32,156
2005/4/25,11:49:00,5766.99,5766.99,5766.99,5766.99,129
2005/4/25,11:50:00,5766.78,5766.78,5766.78,5766.78,82
2005/4/25,11:51:00,5767.72,5767.72,5767.72,5767.72,103
2005/4/25,11:52:00,5767.22,5767.22,5767.22,5767.22,111
2005/4/25,11:53:00,5766.67,5766.67,5766.67,5766.67,81
2005/4/25,11:54:00,5767.18,5767.18,5767.18,5767.18,81
2005/4/25,11:55:00,5766.51,5766.51,5766.51,5766.51,118
2005/4/25,11:56:00,5768.92,5768.92,5768.92,5768.92,86
2005/4/25,11:57:00,5767.44,5767.44,5767.44,5767.44,88
2005/4/25,11:58:00,5766.51,5766.51,5766.51,5766.51,141
2005/4/25,11:59:00,5767.85,5767.85,5767.85,5767.85,116
2005/4/25,12:00:00,5766.98,5766.98,5766.98,5766.98,93
2005/4/25,12:01:00,5767.64,5767.64,5767.64,5767.64,101
2005/4/25,12:02:00,5767.43,5767.43,5767.43,5767.43,86
2005/4/25,12:03:00,5766.59,5766.59,5766.59,5766.59,76
2005/4/25,12:04:00,5767.14,5767.14,5767.14,5767.14,99
2005/4/25,12:05:00,5767.17,5767.17,5767.17,5767.17,70
2005/4/25,12:06:00,5766.90,5766.90,5766.90,5766.90,78
2005/4/25,12:07:00,5766.70,5766.70,5766.70,5766.70,72
2005/4/25,12:08:00,5767.44,5767.44,5767.44,5767.44,82
2005/4/25,12:09:00,5767.94,5767.94,5767.94,5767.94,70
2005/4/25,12:10:00,5768.72,5768.72,5768.72,5768.72,82
2005/4/25,12:11:00,5768.55,5768.55,5768.55,5768.55,102
2005/4/25,12:12:00,5768.63,5768.63,5768.63,5768.63,99
2005/4/25,12:13:00,5768.80,5768.80,5768.80,5768.80,111
2005/4/25,12:14:00,5767.98,5767.98,5767.98,5767.98,105
2005/4/25,12:15:00,5769.67,5769.67,5769.67,5769.67,122
2005/4/25,12:16:00,5770.73,5770.73,5770.73,5770.73,125
2005/4/25,12:17:00,5770.13,5770.13,5770.13,5770.13,114
2005/4/25,12:18:00,5769.73,5769.73,5769.73,5769.73,80
2005/4/25,12:19:00,5769.17,5769.17,5769.17,5769.17,113
2005/4/25,12:20:00,5769.14,5769.14,5769.14,5769.14,79
2005/4/25,12:21:00,5770.40,5770.40,5770.40,5770.40,90
2005/4/25,12:22:00,5769.36,5769.36,5769.36,5769.36,89
2005/4/25,12:23:00,5769.99,5769.99,5769.99,5769.99,124
2005/4/25,12:24:00,5769.40,5769.40,5769.40,5769.40,135
2005/4/25,12:25:00,5769.11,5769.11,5769.11,5769.11,125
2005/4/25,12:26:00,5768.29,5768.29,5768.29,5768.29,102
2005/4/25,12:27:00,5767.40,5767.40,5767.40,5767.40,124
2005/4/25,12:28:00,5766.89,5766.89,5766.89,5766.89,103
2005/4/25,12:29:00,5762.59,5762.59,5762.59,5762.59,151
2005/4/25,12:30:00,5761.64,5761.64,5761.64,5761.64,154
2005/4/25,12:31:00,5761.20,5761.20,5761.20,5761.20,183
2005/4/25,12:32:00,5759.66,5759.66,5759.66,5759.66,143
2005/4/25,12:33:00,5759.53,5759.53,5759.53,5759.53,143
2005/4/25,12:34:00,5759.49,5759.49,5759.49,5759.49,189
2005/4/25,12:35:00,5759.05,5759.05,5759.05,5759.05,119
2005/4/25,12:36:00,5758.92,5758.92,5758.92,5758.92,102
2005/4/25,12:37:00,5758.71,5758.71,5758.71,5758.71,114
2005/4/25,12:38:00,5757.61,5757.61,5757.61,5757.61,93
2005/4/25,12:39:00,5757.56,5757.56,5757.56,5757.56,97
2005/4/25,12:40:00,5757.05,5757.05,5757.05,5757.05,127
2005/4/25,12:41:00,5756.33,5756.33,5756.33,5756.33,142
2005/4/25,12:42:00,5756.68,5756.68,5756.68,5756.68,131
2005/4/25,12:43:00,5756.50,5756.50,5756.50,5756.50,105
2005/4/25,12:44:00,5756.12,5756.12,5756.12,5756.12,104
2005/4/25,12:45:00,5755.65,5755.65,5755.65,5755.65,102
2005/4/25,12:46:00,5755.16,5755.16,5755.16,5755.16,103
2005/4/25,12:47:00,5755.56,5755.56,5755.56,5755.56,124
2005/4/25,12:48:00,5755.65,5755.65,5755.65,5755.65,111
2005/4/25,12:49:00,5755.53,5755.53,5755.53,5755.53,103
2005/4/25,12:50:00,5755.22,5755.22,5755.22,5755.22,104
2005/4/25,12:51:00,5754.86,5754.86,5754.86,5754.86,107
2005/4/25,12:52:00,5754.97,5754.97,5754.97,5754.97,95
2005/4/25,12:53:00,5755.71,5755.71,5755.71,5755.71,114
2005/4/25,12:54:00,5755.71,5755.71,5755.71,5755.71,90
2005/4/25,12:55:00,5756.64,5756.64,5756.64,5756.64,85
2005/4/25,12:56:00,5755.35,5755.35,5755.35,5755.35,65
2005/4/25,12:57:00,5756.39,5756.39,5756.39,5756.39,104
2005/4/25,12:58:00,5757.47,5757.47,5757.47,5757.47,104
2005/4/25,12:59:00,5757.74,5757.74,5757.74,5757.74,120
2005/4/25,13:00:00,5757.73,5757.73,5757.73,5757.73,116
2005/4/25,13:01:00,5757.89,5757.89,5757.89,5757.89,114
2005/4/25,13:02:00,5757.68,5757.68,5757.68,5757.68,106
2005/4/25,13:03:00,5758.32,5758.32,5758.32,5758.32,121
2005/4/25,13:04:00,5758.46,5758.46,5758.46,5758.46,111
2005/4/25,13:05:00,5758.14,5758.14,5758.14,5758.14,127
2005/4/25,13:06:00,5757.49,5757.49,5757.49,5757.49,89
2005/4/25,13:07:00,5757.59,5757.59,5757.59,5757.59,130
2005/4/25,13:08:00,5758.35,5758.35,5758.35,5758.35,110
2005/4/25,13:09:00,5757.69,5757.69,5757.69,5757.69,106
2005/4/25,13:10:00,5758.84,5758.84,5758.84,5758.84,139
2005/4/25,13:11:00,5757.81,5757.81,5757.81,5757.81,160
2005/4/25,13:12:00,5758.79,5758.79,5758.79,5758.79,127
2005/4/25,13:13:00,5758.37,5758.37,5758.37,5758.37,140
2005/4/25,13:14:00,5758.17,5758.17,5758.17,5758.17,153
2005/4/25,13:15:00,5757.23,5757.23,5757.23,5757.23,165
2005/4/25,13:16:00,5758.42,5758.42,5758.42,5758.42,150
2005/4/25,13:17:00,5758.28,5758.28,5758.28,5758.28,160
2005/4/25,13:18:00,5759.34,5759.34,5759.34,5759.34,189
2005/4/25,13:19:00,5759.94,5759.94,5759.94,5759.94,177
2005/4/25,13:20:00,5761.39,5761.39,5761.39,5761.39,208
2005/4/25,13:21:00,5760.34,5760.34,5760.34,5760.34,228
2005/4/25,13:22:00,5762.08,5762.08,5762.08,5762.08,223
2005/4/25,13:23:00,5761.09,5761.09,5761.09,5761.09,264
2005/4/25,13:24:00,5763.09,5763.09,5763.09,5763.09,294
2005/4/25,13:25:00,5763.10,5763.10,5763.10,5763.10,368
2005/4/25,13:26:00,5763.10,5763.10,5763.10,5763.10,0
2005/4/25,13:27:00,5763.10,5763.10,5763.10,5763.10,0
2005/4/25,13:28:00,5763.10,5763.10,5763.10,5763.10,0
2005/4/25,13:29:00,5763.10,5763.10,5763.10,5763.10,0
2005/4/25,13:30:00,5758.31,5758.31,5758.31,5758.31,2462
2005/4/26,09:00:00,5758.31,5758.31,5758.31,5758.31,165
2005/4/26,09:01:00,5773.77,5773.77,5773.77,5773.77,1636
2005/4/26,09:02:00,5775.80,5775.80,5775.80,5775.80,346
2005/4/26,09:03:00,5774.73,5774.73,5774.73,5774.73,364
2005/4/26,09:04:00,5777.63,5777.63,5777.63,5777.63,330
2005/4/26,09:05:00,5777.37,5777.37,5777.37,5777.37,374
2005/4/26,09:06:00,5777.19,5777.19,5777.19,5777.19,328
2005/4/26,09:07:00,5775.99,5775.99,5775.99,5775.99,342
2005/4/26,09:08:00,5779.00,5779.00,5779.00,5779.00,457
2005/4/26,09:09:00,5781.26,5781.26,5781.26,5781.26,462
2005/4/26,09:10:00,5783.30,5783.30,5783.30,5783.30,446
2005/4/26,09:11:00,5783.36,5783.36,5783.36,5783.36,436
2005/4/26,09:12:00,5783.13,5783.13,5783.13,5783.13,368
2005/4/26,09:13:00,5784.57,5784.57,5784.57,5784.57,310
2005/4/26,09:14:00,5783.91,5783.91,5783.91,5783.91,381
2005/4/26,09:15:00,5784.35,5784.35,5784.35,5784.35,356
2005/4/26,09:16:00,5785.26,5785.26,5785.26,5785.26,394
2005/4/26,09:17:00,5785.79,5785.79,5785.79,5785.79,442
2005/4/26,09:18:00,5785.51,5785.51,5785.51,5785.51,459
2005/4/26,09:19:00,5786.96,5786.96,5786.96,5786.96,422
2005/4/26,09:20:00,5786.12,5786.12,5786.12,5786.12,410
2005/4/26,09:21:00,5783.90,5783.90,5783.90,5783.90,361
2005/4/26,09:22:00,5781.84,5781.84,5781.84,5781.84,399
2005/4/26,09:23:00,5777.72,5777.72,5777.72,5777.72,404
2005/4/26,09:24:00,5776.74,5776.74,5776.74,5776.74,343
2005/4/26,09:25:00,5771.98,5771.98,5771.98,5771.98,379
2005/4/26,09:26:00,5768.68,5768.68,5768.68,5768.68,315
2005/4/26,09:27:00,5764.45,5764.45,5764.45,5764.45,361
2005/4/26,09:28:00,5763.07,5763.07,5763.07,5763.07,369
2005/4/26,09:29:00,5760.86,5760.86,5760.86,5760.86,307
2005/4/26,09:30:00,5761.12,5761.12,5761.12,5761.12,313
2005/4/26,09:31:00,5758.87,5758.87,5758.87,5758.87,286
2005/4/26,09:32:00,5756.81,5756.81,5756.81,5756.81,261
2005/4/26,09:33:00,5757.21,5757.21,5757.21,5757.21,283
2005/4/26,09:34:00,5757.57,5757.57,5757.57,5757.57,294
2005/4/26,09:35:00,5755.88,5755.88,5755.88,5755.88,334
2005/4/26,09:36:00,5756.40,5756.40,5756.40,5756.40,295
2005/4/26,09:37:00,5756.91,5756.91,5756.91,5756.91,208
2005/4/26,09:38:00,5758.48,5758.48,5758.48,5758.48,185
2005/4/26,09:39:00,5757.38,5757.38,5757.38,5757.38,174
2005/4/26,09:40:00,5758.94,5758.94,5758.94,5758.94,183
2005/4/26,09:41:00,5760.35,5760.35,5760.35,5760.35,158
2005/4/26,09:42:00,5760.42,5760.42,5760.42,5760.42,174
2005/4/26,09:43:00,5760.21,5760.21,5760.21,5760.21,230
2005/4/26,09:44:00,5760.96,5760.96,5760.96,5760.96,186
2005/4/26,09:45:00,5759.54,5759.54,5759.54,5759.54,161
2005/4/26,09:46:00,5759.55,5759.55,5759.55,5759.55,167
2005/4/26,09:47:00,5760.39,5760.39,5760.39,5760.39,141
2005/4/26,09:48:00,5760.84,5760.84,5760.84,5760.84,147
2005/4/26,09:49:00,5761.10,5761.10,5761.10,5761.10,187
2005/4/26,09:50:00,5761.10,5761.10,5761.10,5761.10,161
2005/4/26,09:51:00,5761.87,5761.87,5761.87,5761.87,184
2005/4/26,09:52:00,5763.36,5763.36,5763.36,5763.36,180
2005/4/26,09:53:00,5765.38,5765.38,5765.38,5765.38,161
2005/4/26,09:54:00,5766.56,5766.56,5766.56,5766.56,135
2005/4/26,09:55:00,5767.10,5767.10,5767.10,5767.10,243
2005/4/26,09:56:00,5769.16,5769.16,5769.16,5769.16,196
2005/4/26,09:57:00,5769.40,5769.40,5769.40,5769.40,213
2005/4/26,09:58:00,5770.34,5770.34,5770.34,5770.34,187
2005/4/26,09:59:00,5770.52,5770.52,5770.52,5770.52,164
2005/4/26,10:00:00,5770.98,5770.98,5770.98,5770.98,171
2005/4/26,10:01:00,5771.50,5771.50,5771.50,5771.50,162
2005/4/26,10:02:00,5772.77,5772.77,5772.77,5772.77,179
2005/4/26,10:03:00,5772.92,5772.92,5772.92,5772.92,179
2005/4/26,10:04:00,5774.45,5774.45,5774.45,5774.45,180
2005/4/26,10:05:00,5775.16,5775.16,5775.16,5775.16,194
2005/4/26,10:06:00,5773.88,5773.88,5773.88,5773.88,153
2005/4/26,10:07:00,5774.31,5774.31,5774.31,5774.31,152
2005/4/26,10:08:00,5774.33,5774.33,5774.33,5774.33,127
2005/4/26,10:09:00,5774.93,5774.93,5774.93,5774.93,129
2005/4/26,10:10:00,5775.29,5775.29,5775.29,5775.29,151
2005/4/26,10:11:00,5774.31,5774.31,5774.31,5774.31,139
2005/4/26,10:12:00,5775.39,5775.39,5775.39,5775.39,247
2005/4/26,10:13:00,5775.25,5775.25,5775.25,5775.25,153
2005/4/26,10:14:00,5774.28,5774.28,5774.28,5774.28,109
2005/4/26,10:15:00,5775.16,5775.16,5775.16,5775.16,132
2005/4/26,10:16:00,5774.68,5774.68,5774.68,5774.68,111
2005/4/26,10:17:00,5775.38,5775.38,5775.38,5775.38,121
2005/4/26,10:18:00,5775.46,5775.46,5775.46,5775.46,125
2005/4/26,10:19:00,5775.92,5775.92,5775.92,5775.92,135
2005/4/26,10:20:00,5774.60,5774.60,5774.60,5774.60,144
2005/4/26,10:21:00,5773.77,5773.77,5773.77,5773.77,125
2005/4/26,10:22:00,5771.74,5771.74,5771.74,5771.74,127
2005/4/26,10:23:00,5771.46,5771.46,5771.46,5771.46,116
2005/4/26,10:24:00,5771.15,5771.15,5771.15,5771.15,202
2005/4/26,10:25:00,5769.55,5769.55,5769.55,5769.55,244
2005/4/26,10:26:00,5770.05,5770.05,5770.05,5770.05,107
2005/4/26,10:27:00,5767.79,5767.79,5767.79,5767.79,153
2005/4/26,10:28:00,5767.96,5767.96,5767.96,5767.96,203
2005/4/26,10:29:00,5767.53,5767.53,5767.53,5767.53,156
2005/4/26,10:30:00,5765.70,5765.70,5765.70,5765.70,181
2005/4/26,10:31:00,5765.33,5765.33,5765.33,5765.33,225
2005/4/26,10:32:00,5764.66,5764.66,5764.66,5764.66,150
2005/4/26,10:33:00,5762.19,5762.19,5762.19,5762.19,114
2005/4/26,10:34:00,5762.94,5762.94,5762.94,5762.94,103
2005/4/26,10:35:00,5763.77,5763.77,5763.77,5763.77,107
2005/4/26,10:36:00,5763.67,5763.67,5763.67,5763.67,129
2005/4/26,10:37:00,5765.10,5765.10,5765.10,5765.10,93
2005/4/26,10:38:00,5764.54,5764.54,5764.54,5764.54,126
2005/4/26,10:39:00,5766.65,5766.65,5766.65,5766.65,94
2005/4/26,10:40:00,5767.53,5767.53,5767.53,5767.53,119
2005/4/26,10:41:00,5766.94,5766.94,5766.94,5766.94,86
2005/4/26,10:42:00,5767.22,5767.22,5767.22,5767.22,112
2005/4/26,10:43:00,5768.24,5768.24,5768.24,5768.24,105
2005/4/26,10:44:00,5770.32,5770.32,5770.32,5770.32,95
2005/4/26,10:45:00,5771.24,5771.24,5771.24,5771.24,101
2005/4/26,10:46:00,5771.45,5771.45,5771.45,5771.45,123
2005/4/26,10:47:00,5771.70,5771.70,5771.70,5771.70,105
2005/4/26,10:48:00,5772.02,5772.02,5772.02,5772.02,131
2005/4/26,10:49:00,5772.45,5772.45,5772.45,5772.45,81
2005/4/26,10:50:00,5773.11,5773.11,5773.11,5773.11,91
2005/4/26,10:51:00,5773.70,5773.70,5773.70,5773.70,98
2005/4/26,10:52:00,5774.15,5774.15,5774.15,5774.15,95
2005/4/26,10:53:00,5775.20,5775.20,5775.20,5775.20,140
2005/4/26,10:54:00,5777.18,5777.18,5777.18,5777.18,115
2005/4/26,10:55:00,5776.71,5776.71,5776.71,5776.71,107
2005/4/26,10:56:00,5778.48,5778.48,5778.48,5778.48,145
2005/4/26,10:57:00,5780.21,5780.21,5780.21,5780.21,116
2005/4/26,10:58:00,5779.01,5779.01,5779.01,5779.01,121
2005/4/26,10:59:00,5780.09,5780.09,5780.09,5780.09,155
2005/4/26,11:00:00,5781.76,5781.76,5781.76,5781.76,144
2005/4/26,11:01:00,5781.57,5781.57,5781.57,5781.57,137
2005/4/26,11:02:00,5782.73,5782.73,5782.73,5782.73,117
2005/4/26,11:03:00,5782.20,5782.20,5782.20,5782.20,94
2005/4/26,11:04:00,5783.50,5783.50,5783.50,5783.50,117
2005/4/26,11:05:00,5782.13,5782.13,5782.13,5782.13,136
2005/4/26,11:06:00,5781.77,5781.77,5781.77,5781.77,125
2005/4/26,11:07:00,5780.88,5780.88,5780.88,5780.88,106
2005/4/26,11:08:00,5779.58,5779.58,5779.58,5779.58,91
2005/4/26,11:09:00,5778.86,5778.86,5778.86,5778.86,96
2005/4/26,11:10:00,5778.45,5778.45,5778.45,5778.45,89
2005/4/26,11:11:00,5776.81,5776.81,5776.81,5776.81,103
2005/4/26,11:12:00,5777.52,5777.52,5777.52,5777.52,103
2005/4/26,11:13:00,5776.90,5776.90,5776.90,5776.90,86
2005/4/26,11:14:00,5777.05,5777.05,5777.05,5777.05,87
2005/4/26,11:15:00,5777.27,5777.27,5777.27,5777.27,97
2005/4/26,11:16:00,5778.03,5778.03,5778.03,5778.03,82
2005/4/26,11:17:00,5777.30,5777.30,5777.30,5777.30,76
2005/4/26,11:18:00,5777.75,5777.75,5777.75,5777.75,117
2005/4/26,11:19:00,5779.93,5779.93,5779.93,5779.93,135
2005/4/26,11:20:00,5780.06,5780.06,5780.06,5780.06,101
2005/4/26,11:21:00,5782.38,5782.38,5782.38,5782.38,132
2005/4/26,11:22:00,5784.07,5784.07,5784.07,5784.07,96
2005/4/26,11:23:00,5785.19,5785.19,5785.19,5785.19,139
2005/4/26,11:24:00,5785.19,5785.19,5785.19,5785.19,127
2005/4/26,11:25:00,5786.91,5786.91,5786.91,5786.91,116
2005/4/26,11:26:00,5788.58,5788.58,5788.58,5788.58,166
2005/4/26,11:27:00,5789.41,5789.41,5789.41,5789.41,166
2005/4/26,11:28:00,5790.42,5790.42,5790.42,5790.42,155
2005/4/26,11:29:00,5789.67,5789.67,5789.67,5789.67,177
2005/4/26,11:30:00,5790.83,5790.83,5790.83,5790.83,175
2005/4/26,11:31:00,5790.16,5790.16,5790.16,5790.16,164
2005/4/26,11:32:00,5790.73,5790.73,5790.73,5790.73,144
2005/4/26,11:33:00,5792.80,5792.80,5792.80,5792.80,216
2005/4/26,11:34:00,5797.13,5797.13,5797.13,5797.13,217
2005/4/26,11:35:00,5794.06,5794.06,5794.06,5794.06,210
2005/4/26,11:36:00,5795.03,5795.03,5795.03,5795.03,198
2005/4/26,11:37:00,5794.96,5794.96,5794.96,5794.96,162
2005/4/26,11:38:00,5795.66,5795.66,5795.66,5795.66,162
2005/4/26,11:39:00,5793.92,5793.92,5793.92,5793.92,157
2005/4/26,11:40:00,5795.17,5795.17,5795.17,5795.17,172
2005/4/26,11:41:00,5796.68,5796.68,5796.68,5796.68,130
2005/4/26,11:42:00,5795.62,5795.62,5795.62,5795.62,108
2005/4/26,11:43:00,5797.23,5797.23,5797.23,5797.23,182
2005/4/26,11:44:00,5798.58,5798.58,5798.58,5798.58,131
2005/4/26,11:45:00,5798.36,5798.36,5798.36,5798.36,120
2005/4/26,11:46:00,5798.08,5798.08,5798.08,5798.08,102
2005/4/26,11:47:00,5798.86,5798.86,5798.86,5798.86,139
2005/4/26,11:48:00,5797.47,5797.47,5797.47,5797.47,91
2005/4/26,11:49:00,5798.11,5798.11,5798.11,5798.11,125
2005/4/26,11:50:00,5797.74,5797.74,5797.74,5797.74,152
2005/4/26,11:51:00,5799.53,5799.53,5799.53,5799.53,173
2005/4/26,11:52:00,5799.43,5799.43,5799.43,5799.43,98
2005/4/26,11:53:00,5800.36,5800.36,5800.36,5800.36,117
2005/4/26,11:54:00,5801.28,5801.28,5801.28,5801.28,160
2005/4/26,11:55:00,5801.33,5801.33,5801.33,5801.33,118
2005/4/26,11:56:00,5801.84,5801.84,5801.84,5801.84,155
2005/4/26,11:57:00,5803.81,5803.81,5803.81,5803.81,137
2005/4/26,11:58:00,5801.63,5801.63,5801.63,5801.63,118
2005/4/26,11:59:00,5802.19,5802.19,5802.19,5802.19,135
2005/4/26,12:00:00,5803.94,5803.94,5803.94,5803.94,302
2005/4/26,12:01:00,5805.20,5805.20,5805.20,5805.20,163
2005/4/26,12:02:00,5804.08,5804.08,5804.08,5804.08,171
2005/4/26,12:03:00,5806.02,5806.02,5806.02,5806.02,136
2005/4/26,12:04:00,5807.35,5807.35,5807.35,5807.35,164
2005/4/26,12:05:00,5808.02,5808.02,5808.02,5808.02,157
2005/4/26,12:06:00,5807.09,5807.09,5807.09,5807.09,130
2005/4/26,12:07:00,5808.90,5808.90,5808.90,5808.90,130
2005/4/26,12:08:00,5807.97,5807.97,5807.97,5807.97,148
2005/4/26,12:09:00,5807.25,5807.25,5807.25,5807.25,144
2005/4/26,12:10:00,5806.91,5806.91,5806.91,5806.91,204
2005/4/26,12:11:00,5806.97,5806.97,5806.97,5806.97,139
2005/4/26,12:12:00,5805.96,5805.96,5805.96,5805.96,162
2005/4/26,12:13:00,5805.39,5805.39,5805.39,5805.39,94
2005/4/26,12:14:00,5805.11,5805.11,5805.11,5805.11,122
2005/4/26,12:15:00,5803.18,5803.18,5803.18,5803.18,164
2005/4/26,12:16:00,5803.20,5803.20,5803.20,5803.20,130
2005/4/26,12:17:00,5800.91,5800.91,5800.91,5800.91,171
2005/4/26,12:18:00,5800.61,5800.61,5800.61,5800.61,175
2005/4/26,12:19:00,5799.05,5799.05,5799.05,5799.05,125
2005/4/26,12:20:00,5798.67,5798.67,5798.67,5798.67,139
2005/4/26,12:21:00,5798.21,5798.21,5798.21,5798.21,180
2005/4/26,12:22:00,5798.31,5798.31,5798.31,5798.31,135
2005/4/26,12:23:00,5796.74,5796.74,5796.74,5796.74,127
2005/4/26,12:24:00,5796.66,5796.66,5796.66,5796.66,122
2005/4/26,12:25:00,5796.84,5796.84,5796.84,5796.84,99
2005/4/26,12:26:00,5796.98,5796.98,5796.98,5796.98,95
2005/4/26,12:27:00,5797.40,5797.40,5797.40,5797.40,149
2005/4/26,12:28:00,5796.68,5796.68,5796.68,5796.68,110
2005/4/26,12:29:00,5798.47,5798.47,5798.47,5798.47,99
2005/4/26,12:30:00,5796.79,5796.79,5796.79,5796.79,113
2005/4/26,12:31:00,5798.19,5798.19,5798.19,5798.19,99
2005/4/26,12:32:00,5798.21,5798.21,5798.21,5798.21,112
2005/4/26,12:33:00,5797.17,5797.17,5797.17,5797.17,161
2005/4/26,12:34:00,5797.56,5797.56,5797.56,5797.56,132
2005/4/26,12:35:00,5797.18,5797.18,5797.18,5797.18,137
2005/4/26,12:36:00,5797.50,5797.50,5797.50,5797.50,128
2005/4/26,12:37:00,5797.17,5797.17,5797.17,5797.17,162
2005/4/26,12:38:00,5798.68,5798.68,5798.68,5798.68,114
2005/4/26,12:39:00,5799.16,5799.16,5799.16,5799.16,117
2005/4/26,12:40:00,5797.16,5797.16,5797.16,5797.16,101
2005/4/26,12:41:00,5798.55,5798.55,5798.55,5798.55,107
2005/4/26,12:42:00,5797.61,5797.61,5797.61,5797.61,107
2005/4/26,12:43:00,5797.98,5797.98,5797.98,5797.98,110
2005/4/26,12:44:00,5800.01,5800.01,5800.01,5800.01,126
2005/4/26,12:45:00,5799.11,5799.11,5799.11,5799.11,125
2005/4/26,12:46:00,5800.16,5800.16,5800.16,5800.16,133
2005/4/26,12:47:00,5801.29,5801.29,5801.29,5801.29,167
2005/4/26,12:48:00,5802.81,5802.81,5802.81,5802.81,152
2005/4/26,12:49:00,5803.77,5803.77,5803.77,5803.77,142
2005/4/26,12:50:00,5805.42,5805.42,5805.42,5805.42,153
2005/4/26,12:51:00,5805.67,5805.67,5805.67,5805.67,141
2005/4/26,12:52:00,5806.71,5806.71,5806.71,5806.71,171
2005/4/26,12:53:00,5807.30,5807.30,5807.30,5807.30,226
2005/4/26,12:54:00,5808.38,5808.38,5808.38,5808.38,268
2005/4/26,12:55:00,5810.56,5810.56,5810.56,5810.56,353
2005/4/26,12:56:00,5811.80,5811.80,5811.80,5811.80,289
2005/4/26,12:57:00,5815.14,5815.14,5815.14,5815.14,284
2005/4/26,12:58:00,5813.89,5813.89,5813.89,5813.89,269
2005/4/26,12:59:00,5813.89,5813.89,5813.89,5813.89,234
2005/4/26,13:00:00,5811.51,5811.51,5811.51,5811.51,227
2005/4/26,13:01:00,5812.63,5812.63,5812.63,5812.63,210
2005/4/26,13:02:00,5812.33,5812.33,5812.33,5812.33,204
2005/4/26,13:03:00,5808.90,5808.90,5808.90,5808.90,183
2005/4/26,13:04:00,5809.96,5809.96,5809.96,5809.96,172
2005/4/26,13:05:00,5808.92,5808.92,5808.92,5808.92,172
2005/4/26,13:06:00,5809.86,5809.86,5809.86,5809.86,197
2005/4/26,13:07:00,5807.00,5807.00,5807.00,5807.00,217
2005/4/26,13:08:00,5805.55,5805.55,5805.55,5805.55,209
2005/4/26,13:09:00,5807.27,5807.27,5807.27,5807.27,231
2005/4/26,13:10:00,5807.11,5807.11,5807.11,5807.11,220
2005/4/26,13:11:00,5806.28,5806.28,5806.28,5806.28,179
2005/4/26,13:12:00,5807.03,5807.03,5807.03,5807.03,196
2005/4/26,13:13:00,5806.78,5806.78,5806.78,5806.78,211
2005/4/26,13:14:00,5806.46,5806.46,5806.46,5806.46,259
2005/4/26,13:15:00,5811.03,5811.03,5811.03,5811.03,242
2005/4/26,13:16:00,5810.62,5810.62,5810.62,5810.62,250
2005/4/26,13:17:00,5809.69,5809.69,5809.69,5809.69,233
2005/4/26,13:18:00,5810.87,5810.87,5810.87,5810.87,228
2005/4/26,13:19:00,5811.79,5811.79,5811.79,5811.79,225
2005/4/26,13:20:00,5812.76,5812.76,5812.76,5812.76,251
2005/4/26,13:21:00,5812.05,5812.05,5812.05,5812.05,253
2005/4/26,13:22:00,5812.42,5812.42,5812.42,5812.42,251
2005/4/26,13:23:00,5812.54,5812.54,5812.54,5812.54,344
2005/4/26,13:24:00,5812.04,5812.04,5812.04,5812.04,318
2005/4/26,13:25:00,5811.75,5811.75,5811.75,5811.75,459
2005/4/26,13:26:00,5811.75,5811.75,5811.75,5811.75,0
2005/4/26,13:27:00,5811.75,5811.75,5811.75,5811.75,0
2005/4/26,13:28:00,5811.75,5811.75,5811.75,5811.75,0
2005/4/26,13:29:00,5811.75,5811.75,5811.75,5811.75,0
2005/4/26,13:30:00,5805.25,5805.25,5805.25,5805.25,3006
2005/4/27,09:00:00,5805.25,5805.25,5805.25,5805.25,60
2005/4/27,09:01:00,5806.69,5806.69,5806.69,5806.69,1765
2005/4/27,09:02:00,5803.49,5803.49,5803.49,5803.49,365
2005/4/27,09:03:00,5803.25,5803.25,5803.25,5803.25,408
2005/4/27,09:04:00,5800.86,5800.86,5800.86,5800.86,438
2005/4/27,09:05:00,5799.63,5799.63,5799.63,5799.63,340
2005/4/27,09:06:00,5799.49,5799.49,5799.49,5799.49,555
2005/4/27,09:07:00,5800.07,5800.07,5800.07,5800.07,489
2005/4/27,09:08:00,5802.38,5802.38,5802.38,5802.38,530
2005/4/27,09:09:00,5804.35,5804.35,5804.35,5804.35,501
2005/4/27,09:10:00,5807.47,5807.47,5807.47,5807.47,505
2005/4/27,09:11:00,5807.26,5807.26,5807.26,5807.26,434
2005/4/27,09:12:00,5807.40,5807.40,5807.40,5807.40,426
2005/4/27,09:13:00,5806.33,5806.33,5806.33,5806.33,440
2005/4/27,09:14:00,5804.68,5804.68,5804.68,5804.68,341
2005/4/27,09:15:00,5801.15,5801.15,5801.15,5801.15,311
2005/4/27,09:16:00,5798.61,5798.61,5798.61,5798.61,333
2005/4/27,09:17:00,5797.04,5797.04,5797.04,5797.04,283
2005/4/27,09:18:00,5796.62,5796.62,5796.62,5796.62,231
2005/4/27,09:19:00,5796.69,5796.69,5796.69,5796.69,244
2005/4/27,09:20:00,5796.97,5796.97,5796.97,5796.97,236
2005/4/27,09:21:00,5799.47,5799.47,5799.47,5799.47,200
2005/4/27,09:22:00,5799.68,5799.68,5799.68,5799.68,277
2005/4/27,09:23:00,5802.07,5802.07,5802.07,5802.07,292
2005/4/27,09:24:00,5804.27,5804.27,5804.27,5804.27,288
2005/4/27,09:25:00,5805.80,5805.80,5805.80,5805.80,342
2005/4/27,09:26:00,5808.13,5808.13,5808.13,5808.13,322
2005/4/27,09:27:00,5810.24,5810.24,5810.24,5810.24,326
2005/4/27,09:28:00,5812.24,5812.24,5812.24,5812.24,429
2005/4/27,09:29:00,5814.45,5814.45,5814.45,5814.45,385
2005/4/27,09:30:00,5817.81,5817.81,5817.81,5817.81,376
2005/4/27,09:31:00,5816.96,5816.96,5816.96,5816.96,341
2005/4/27,09:32:00,5817.92,5817.92,5817.92,5817.92,349
2005/4/27,09:33:00,5817.09,5817.09,5817.09,5817.09,347
2005/4/27,09:34:00,5814.37,5814.37,5814.37,5814.37,293
2005/4/27,09:35:00,5812.64,5812.64,5812.64,5812.64,289
2005/4/27,09:36:00,5811.18,5811.18,5811.18,5811.18,230
2005/4/27,09:37:00,5809.47,5809.47,5809.47,5809.47,205
2005/4/27,09:38:00,5807.46,5807.46,5807.46,5807.46,219
2005/4/27,09:39:00,5807.24,5807.24,5807.24,5807.24,275
2005/4/27,09:40:00,5805.18,5805.18,5805.18,5805.18,184
2005/4/27,09:41:00,5805.48,5805.48,5805.48,5805.48,212
2005/4/27,09:42:00,5805.53,5805.53,5805.53,5805.53,208
2005/4/27,09:43:00,5805.07,5805.07,5805.07,5805.07,186
2005/4/27,09:44:00,5806.12,5806.12,5806.12,5806.12,209
2005/4/27,09:45:00,5807.81,5807.81,5807.81,5807.81,151
2005/4/27,09:46:00,5807.92,5807.92,5807.92,5807.92,138
2005/4/27,09:47:00,5805.20,5805.20,5805.20,5805.20,132
2005/4/27,09:48:00,5805.98,5805.98,5805.98,5805.98,142
2005/4/27,09:49:00,5804.75,5804.75,5804.75,5804.75,139
2005/4/27,09:50:00,5803.44,5803.44,5803.44,5803.44,181
2005/4/27,09:51:00,5803.88,5803.88,5803.88,5803.88,172
2005/4/27,09:52:00,5800.93,5800.93,5800.93,5800.93,175
2005/4/27,09:53:00,5800.79,5800.79,5800.79,5800.79,187
2005/4/27,09:54:00,5799.91,5799.91,5799.91,5799.91,154
2005/4/27,09:55:00,5798.10,5798.10,5798.10,5798.10,133
2005/4/27,09:56:00,5797.66,5797.66,5797.66,5797.66,237
2005/4/27,09:57:00,5797.67,5797.67,5797.67,5797.67,183
2005/4/27,09:58:00,5795.14,5795.14,5795.14,5795.14,223
2005/4/27,09:59:00,5794.43,5794.43,5794.43,5794.43,229
2005/4/27,10:00:00,5794.85,5794.85,5794.85,5794.85,169
2005/4/27,10:01:00,5795.39,5795.39,5795.39,5795.39,173
2005/4/27,10:02:00,5794.87,5794.87,5794.87,5794.87,185
2005/4/27,10:03:00,5793.38,5793.38,5793.38,5793.38,143
2005/4/27,10:04:00,5792.80,5792.80,5792.80,5792.80,156
2005/4/27,10:05:00,5793.30,5793.30,5793.30,5793.30,141
2005/4/27,10:06:00,5791.18,5791.18,5791.18,5791.18,184
2005/4/27,10:07:00,5788.10,5788.10,5788.10,5788.10,194
2005/4/27,10:08:00,5786.08,5786.08,5786.08,5786.08,183
2005/4/27,10:09:00,5785.49,5785.49,5785.49,5785.49,188
2005/4/27,10:10:00,5785.17,5785.17,5785.17,5785.17,178
2005/4/27,10:11:00,5782.34,5782.34,5782.34,5782.34,191
2005/4/27,10:12:00,5780.80,5780.80,5780.80,5780.80,206
2005/4/27,10:13:00,5780.60,5780.60,5780.60,5780.60,241
2005/4/27,10:14:00,5779.86,5779.86,5779.86,5779.86,225
2005/4/27,10:15:00,5781.66,5781.66,5781.66,5781.66,187
2005/4/27,10:16:00,5779.85,5779.85,5779.85,5779.85,169
2005/4/27,10:17:00,5780.33,5780.33,5780.33,5780.33,164
2005/4/27,10:18:00,5783.12,5783.12,5783.12,5783.12,144
2005/4/27,10:19:00,5784.96,5784.96,5784.96,5784.96,188
2005/4/27,10:20:00,5786.36,5786.36,5786.36,5786.36,153
2005/4/27,10:21:00,5786.40,5786.40,5786.40,5786.40,140
2005/4/27,10:22:00,5788.64,5788.64,5788.64,5788.64,152
2005/4/27,10:23:00,5790.11,5790.11,5790.11,5790.11,150
2005/4/27,10:24:00,5790.49,5790.49,5790.49,5790.49,144
2005/4/27,10:25:00,5790.57,5790.57,5790.57,5790.57,133
2005/4/27,10:26:00,5790.54,5790.54,5790.54,5790.54,172
2005/4/27,10:27:00,5792.94,5792.94,5792.94,5792.94,136
2005/4/27,10:28:00,5791.77,5791.77,5791.77,5791.77,101
2005/4/27,10:29:00,5794.33,5794.33,5794.33,5794.33,160
2005/4/27,10:30:00,5793.47,5793.47,5793.47,5793.47,93
2005/4/27,10:31:00,5792.85,5792.85,5792.85,5792.85,78
2005/4/27,10:32:00,5792.96,5792.96,5792.96,5792.96,119
2005/4/27,10:33:00,5792.03,5792.03,5792.03,5792.03,86
2005/4/27,10:34:00,5790.75,5790.75,5790.75,5790.75,119
2005/4/27,10:35:00,5792.12,5792.12,5792.12,5792.12,115
2005/4/27,10:36:00,5790.99,5790.99,5790.99,5790.99,90
2005/4/27,10:37:00,5788.12,5788.12,5788.12,5788.12,112
2005/4/27,10:38:00,5786.55,5786.55,5786.55,5786.55,95
2005/4/27,10:39:00,5786.23,5786.23,5786.23,5786.23,111
2005/4/27,10:40:00,5786.99,5786.99,5786.99,5786.99,100
2005/4/27,10:41:00,5787.35,5787.35,5787.35,5787.35,82
2005/4/27,10:42:00,5786.87,5786.87,5786.87,5786.87,122
2005/4/27,10:43:00,5787.77,5787.77,5787.77,5787.77,89
2005/4/27,10:44:00,5786.61,5786.61,5786.61,5786.61,168
2005/4/27,10:45:00,5787.66,5787.66,5787.66,5787.66,136
2005/4/27,10:46:00,5786.89,5786.89,5786.89,5786.89,122
2005/4/27,10:47:00,5786.07,5786.07,5786.07,5786.07,92
2005/4/27,10:48:00,5786.88,5786.88,5786.88,5786.88,98
2005/4/27,10:49:00,5785.69,5785.69,5785.69,5785.69,130
2005/4/27,10:50:00,5786.18,5786.18,5786.18,5786.18,138
2005/4/27,10:51:00,5785.25,5785.25,5785.25,5785.25,178
2005/4/27,10:52:00,5785.22,5785.22,5785.22,5785.22,166
2005/4/27,10:53:00,5784.48,5784.48,5784.48,5784.48,158
2005/4/27,10:54:00,5783.39,5783.39,5783.39,5783.39,132
2005/4/27,10:55:00,5780.72,5780.72,5780.72,5780.72,149
2005/4/27,10:56:00,5780.17,5780.17,5780.17,5780.17,114
2005/4/27,10:57:00,5781.46,5781.46,5781.46,5781.46,117
2005/4/27,10:58:00,5779.58,5779.58,5779.58,5779.58,133
2005/4/27,10:59:00,5779.54,5779.54,5779.54,5779.54,146
2005/4/27,11:00:00,5780.66,5780.66,5780.66,5780.66,116
2005/4/27,11:01:00,5779.61,5779.61,5779.61,5779.61,136
2005/4/27,11:02:00,5780.21,5780.21,5780.21,5780.21,102
2005/4/27,11:03:00,5779.34,5779.34,5779.34,5779.34,100
2005/4/27,11:04:00,5779.44,5779.44,5779.44,5779.44,104
2005/4/27,11:05:00,5778.80,5778.80,5778.80,5778.80,75
2005/4/27,11:06:00,5779.73,5779.73,5779.73,5779.73,85
2005/4/27,11:07:00,5778.65,5778.65,5778.65,5778.65,76
2005/4/27,11:08:00,5777.68,5777.68,5777.68,5777.68,95
2005/4/27,11:09:00,5778.40,5778.40,5778.40,5778.40,77
2005/4/27,11:10:00,5777.94,5777.94,5777.94,5777.94,100
2005/4/27,11:11:00,5778.04,5778.04,5778.04,5778.04,71
2005/4/27,11:12:00,5778.02,5778.02,5778.02,5778.02,103
2005/4/27,11:13:00,5777.91,5777.91,5777.91,5777.91,99
2005/4/27,11:14:00,5777.41,5777.41,5777.41,5777.41,148
2005/4/27,11:15:00,5778.71,5778.71,5778.71,5778.71,108
2005/4/27,11:16:00,5779.50,5779.50,5779.50,5779.50,85
2005/4/27,11:17:00,5780.87,5780.87,5780.87,5780.87,83
2005/4/27,11:18:00,5780.46,5780.46,5780.46,5780.46,90
2005/4/27,11:19:00,5781.43,5781.43,5781.43,5781.43,72
2005/4/27,11:20:00,5781.46,5781.46,5781.46,5781.46,108
2005/4/27,11:21:00,5782.47,5782.47,5782.47,5782.47,68
2005/4/27,11:22:00,5781.17,5781.17,5781.17,5781.17,61
2005/4/27,11:23:00,5782.80,5782.80,5782.80,5782.80,88
2005/4/27,11:24:00,5781.86,5781.86,5781.86,5781.86,85
2005/4/27,11:25:00,5781.79,5781.79,5781.79,5781.79,78
2005/4/27,11:26:00,5781.79,5781.79,5781.79,5781.79,69
2005/4/27,11:27:00,5781.40,5781.40,5781.40,5781.40,63
2005/4/27,11:28:00,5781.28,5781.28,5781.28,5781.28,63
2005/4/27,11:29:00,5781.72,5781.72,5781.72,5781.72,63
2005/4/27,11:30:00,5781.83,5781.83,5781.83,5781.83,62
2005/4/27,11:31:00,5782.70,5782.70,5782.70,5782.70,62
2005/4/27,11:32:00,5781.00,5781.00,5781.00,5781.00,92
2005/4/27,11:33:00,5780.60,5780.60,5780.60,5780.60,68
2005/4/27,11:34:00,5780.46,5780.46,5780.46,5780.46,78
2005/4/27,11:35:00,5781.95,5781.95,5781.95,5781.95,65
2005/4/27,11:36:00,5781.24,5781.24,5781.24,5781.24,69
2005/4/27,11:37:00,5781.98,5781.98,5781.98,5781.98,51
2005/4/27,11:38:00,5780.47,5780.47,5780.47,5780.47,79
2005/4/27,11:39:00,5780.77,5780.77,5780.77,5780.77,60
2005/4/27,11:40:00,5779.70,5779.70,5779.70,5779.70,78
2005/4/27,11:41:00,5780.41,5780.41,5780.41,5780.41,77
2005/4/27,11:42:00,5779.54,5779.54,5779.54,5779.54,63
2005/4/27,11:43:00,5781.15,5781.15,5781.15,5781.15,63
2005/4/27,11:44:00,5780.58,5780.58,5780.58,5780.58,92
2005/4/27,11:45:00,5781.49,5781.49,5781.49,5781.49,90
2005/4/27,11:46:00,5781.81,5781.81,5781.81,5781.81,107
2005/4/27,11:47:00,5781.82,5781.82,5781.82,5781.82,57
2005/4/27,11:48:00,5781.41,5781.41,5781.41,5781.41,122
2005/4/27,11:49:00,5781.50,5781.50,5781.50,5781.50,99
2005/4/27,11:50:00,5781.70,5781.70,5781.70,5781.70,110
2005/4/27,11:51:00,5782.35,5782.35,5782.35,5782.35,115
2005/4/27,11:52:00,5782.01,5782.01,5782.01,5782.01,121
2005/4/27,11:53:00,5783.66,5783.66,5783.66,5783.66,85
2005/4/27,11:54:00,5785.03,5785.03,5785.03,5785.03,166
2005/4/27,11:55:00,5785.66,5785.66,5785.66,5785.66,146
2005/4/27,11:56:00,5786.36,5786.36,5786.36,5786.36,82
2005/4/27,11:57:00,5786.51,5786.51,5786.51,5786.51,92
2005/4/27,11:58:00,5787.65,5787.65,5787.65,5787.65,111
2005/4/27,11:59:00,5788.52,5788.52,5788.52,5788.52,116
2005/4/27,12:00:00,5789.43,5789.43,5789.43,5789.43,111
2005/4/27,12:01:00,5788.71,5788.71,5788.71,5788.71,110
2005/4/27,12:02:00,5789.76,5789.76,5789.76,5789.76,114
2005/4/27,12:03:00,5789.81,5789.81,5789.81,5789.81,96
2005/4/27,12:04:00,5788.57,5788.57,5788.57,5788.57,75
2005/4/27,12:05:00,5789.92,5789.92,5789.92,5789.92,78
2005/4/27,12:06:00,5789.08,5789.08,5789.08,5789.08,85
2005/4/27,12:07:00,5788.33,5788.33,5788.33,5788.33,126
2005/4/27,12:08:00,5788.05,5788.05,5788.05,5788.05,137
2005/4/27,12:09:00,5788.47,5788.47,5788.47,5788.47,82
2005/4/27,12:10:00,5787.91,5787.91,5787.91,5787.91,125
2005/4/27,12:11:00,5788.46,5788.46,5788.46,5788.46,73
2005/4/27,12:12:00,5786.88,5786.88,5786.88,5786.88,102
2005/4/27,12:13:00,5787.24,5787.24,5787.24,5787.24,106
2005/4/27,12:14:00,5786.04,5786.04,5786.04,5786.04,78
2005/4/27,12:15:00,5785.49,5785.49,5785.49,5785.49,89
2005/4/27,12:16:00,5784.52,5784.52,5784.52,5784.52,58
2005/4/27,12:17:00,5783.50,5783.50,5783.50,5783.50,77
2005/4/27,12:18:00,5784.37,5784.37,5784.37,5784.37,77
2005/4/27,12:19:00,5784.10,5784.10,5784.10,5784.10,92
2005/4/27,12:20:00,5783.72,5783.72,5783.72,5783.72,100
2005/4/27,12:21:00,5782.98,5782.98,5782.98,5782.98,65
2005/4/27,12:22:00,5783.38,5783.38,5783.38,5783.38,73
2005/4/27,12:23:00,5784.80,5784.80,5784.80,5784.80,98
2005/4/27,12:24:00,5784.61,5784.61,5784.61,5784.61,92
2005/4/27,12:25:00,5784.74,5784.74,5784.74,5784.74,109
2005/4/27,12:26:00,5783.62,5783.62,5783.62,5783.62,78
2005/4/27,12:27:00,5783.58,5783.58,5783.58,5783.58,114
2005/4/27,12:28:00,5785.15,5785.15,5785.15,5785.15,100
2005/4/27,12:29:00,5785.18,5785.18,5785.18,5785.18,79
2005/4/27,12:30:00,5785.04,5785.04,5785.04,5785.04,80
2005/4/27,12:31:00,5785.85,5785.85,5785.85,5785.85,71
2005/4/27,12:32:00,5784.40,5784.40,5784.40,5784.40,85
2005/4/27,12:33:00,5786.06,5786.06,5786.06,5786.06,95
2005/4/27,12:34:00,5785.98,5785.98,5785.98,5785.98,106
2005/4/27,12:35:00,5783.73,5783.73,5783.73,5783.73,104
2005/4/27,12:36:00,5784.84,5784.84,5784.84,5784.84,113
2005/4/27,12:37:00,5785.29,5785.29,5785.29,5785.29,122
2005/4/27,12:38:00,5785.21,5785.21,5785.21,5785.21,127
2005/4/27,12:39:00,5786.15,5786.15,5786.15,5786.15,110
2005/4/27,12:40:00,5786.18,5786.18,5786.18,5786.18,119
2005/4/27,12:41:00,5786.39,5786.39,5786.39,5786.39,131
2005/4/27,12:42:00,5787.11,5787.11,5787.11,5787.11,187
2005/4/27,12:43:00,5787.66,5787.66,5787.66,5787.66,138
2005/4/27,12:44:00,5787.41,5787.41,5787.41,5787.41,158
2005/4/27,12:45:00,5786.54,5786.54,5786.54,5786.54,121
2005/4/27,12:46:00,5787.01,5787.01,5787.01,5787.01,96
2005/4/27,12:47:00,5787.18,5787.18,5787.18,5787.18,101
2005/4/27,12:48:00,5787.26,5787.26,5787.26,5787.26,112
2005/4/27,12:49:00,5786.26,5786.26,5786.26,5786.26,100
2005/4/27,12:50:00,5786.08,5786.08,5786.08,5786.08,102
2005/4/27,12:51:00,5785.42,5785.42,5785.42,5785.42,88
2005/4/27,12:52:00,5785.60,5785.60,5785.60,5785.60,145
2005/4/27,12:53:00,5784.62,5784.62,5784.62,5784.62,122
2005/4/27,12:54:00,5785.00,5785.00,5785.00,5785.00,81
2005/4/27,12:55:00,5785.49,5785.49,5785.49,5785.49,113
2005/4/27,12:56:00,5783.74,5783.74,5783.74,5783.74,125
2005/4/27,12:57:00,5782.83,5782.83,5782.83,5782.83,112
2005/4/27,12:58:00,5783.77,5783.77,5783.77,5783.77,115
2005/4/27,12:59:00,5783.19,5783.19,5783.19,5783.19,120
2005/4/27,13:00:00,5782.99,5782.99,5782.99,5782.99,146
2005/4/27,13:01:00,5782.59,5782.59,5782.59,5782.59,143
2005/4/27,13:02:00,5783.37,5783.37,5783.37,5783.37,151
2005/4/27,13:03:00,5783.51,5783.51,5783.51,5783.51,191
2005/4/27,13:04:00,5783.77,5783.77,5783.77,5783.77,137
2005/4/27,13:05:00,5783.40,5783.40,5783.40,5783.40,124
2005/4/27,13:06:00,5783.42,5783.42,5783.42,5783.42,177
2005/4/27,13:07:00,5783.84,5783.84,5783.84,5783.84,183
2005/4/27,13:08:00,5783.77,5783.77,5783.77,5783.77,148
2005/4/27,13:09:00,5783.48,5783.48,5783.48,5783.48,120
2005/4/27,13:10:00,5782.93,5782.93,5782.93,5782.93,120
2005/4/27,13:11:00,5782.83,5782.83,5782.83,5782.83,152
2005/4/27,13:12:00,5782.13,5782.13,5782.13,5782.13,140
2005/4/27,13:13:00,5781.57,5781.57,5781.57,5781.57,178
2005/4/27,13:14:00,5782.40,5782.40,5782.40,5782.40,147
2005/4/27,13:15:00,5781.85,5781.85,5781.85,5781.85,161
2005/4/27,13:16:00,5782.62,5782.62,5782.62,5782.62,162
2005/4/27,13:17:00,5782.48,5782.48,5782.48,5782.48,158
2005/4/27,13:18:00,5783.02,5783.02,5783.02,5783.02,199
2005/4/27,13:19:00,5781.65,5781.65,5781.65,5781.65,202
2005/4/27,13:20:00,5780.06,5780.06,5780.06,5780.06,194
2005/4/27,13:21:00,5781.61,5781.61,5781.61,5781.61,222
2005/4/27,13:22:00,5782.90,5782.90,5782.90,5782.90,309
2005/4/27,13:23:00,5782.79,5782.79,5782.79,5782.79,236
2005/4/27,13:24:00,5782.67,5782.67,5782.67,5782.67,289
2005/4/27,13:25:00,5780.83,5780.83,5780.83,5780.83,326
2005/4/27,13:26:00,5780.83,5780.83,5780.83,5780.83,0
2005/4/27,13:27:00,5780.83,5780.83,5780.83,5780.83,0
2005/4/27,13:28:00,5780.83,5780.83,5780.83,5780.83,0
2005/4/27,13:29:00,5780.83,5780.83,5780.83,5780.83,0
2005/4/27,13:30:00,5778.27,5778.27,5778.27,5778.27,3186
2005/4/28,09:00:00,5778.27,5778.27,5778.27,5778.27,56
2005/4/28,09:01:00,5775.25,5775.25,5775.25,5775.25,830
2005/4/28,09:02:00,5776.85,5776.85,5776.85,5776.85,272
2005/4/28,09:03:00,5775.73,5775.73,5775.73,5775.73,496
2005/4/28,09:04:00,5775.91,5775.91,5775.91,5775.91,384
2005/4/28,09:05:00,5777.81,5777.81,5777.81,5777.81,277
2005/4/28,09:06:00,5778.55,5778.55,5778.55,5778.55,310
2005/4/28,09:07:00,5776.33,5776.33,5776.33,5776.33,239
2005/4/28,09:08:00,5776.56,5776.56,5776.56,5776.56,255
2005/4/28,09:09:00,5775.41,5775.41,5775.41,5775.41,232
2005/4/28,09:10:00,5775.09,5775.09,5775.09,5775.09,262
2005/4/28,09:11:00,5772.35,5772.35,5772.35,5772.35,247
2005/4/28,09:12:00,5771.31,5771.31,5771.31,5771.31,254
2005/4/28,09:13:00,5768.89,5768.89,5768.89,5768.89,230
2005/4/28,09:14:00,5766.73,5766.73,5766.73,5766.73,226
2005/4/28,09:15:00,5765.64,5765.64,5765.64,5765.64,250
2005/4/28,09:16:00,5763.53,5763.53,5763.53,5763.53,226
2005/4/28,09:17:00,5759.76,5759.76,5759.76,5759.76,255
2005/4/28,09:18:00,5757.16,5757.16,5757.16,5757.16,255
2005/4/28,09:19:00,5755.08,5755.08,5755.08,5755.08,217
2005/4/28,09:20:00,5756.01,5756.01,5756.01,5756.01,211
2005/4/28,09:21:00,5757.62,5757.62,5757.62,5757.62,238
2005/4/28,09:22:00,5760.47,5760.47,5760.47,5760.47,185
2005/4/28,09:23:00,5759.02,5759.02,5759.02,5759.02,191
2005/4/28,09:24:00,5761.70,5761.70,5761.70,5761.70,175
2005/4/28,09:25:00,5764.24,5764.24,5764.24,5764.24,219
2005/4/28,09:26:00,5764.36,5764.36,5764.36,5764.36,204
2005/4/28,09:27:00,5765.20,5765.20,5765.20,5765.20,253
2005/4/28,09:28:00,5765.84,5765.84,5765.84,5765.84,189
2005/4/28,09:29:00,5767.51,5767.51,5767.51,5767.51,234
2005/4/28,09:30:00,5767.58,5767.58,5767.58,5767.58,206
2005/4/28,09:31:00,5766.00,5766.00,5766.00,5766.00,158
2005/4/28,09:32:00,5764.66,5764.66,5764.66,5764.66,253
2005/4/28,09:33:00,5764.66,5764.66,5764.66,5764.66,137
2005/4/28,09:34:00,5764.39,5764.39,5764.39,5764.39,213
2005/4/28,09:35:00,5764.08,5764.08,5764.08,5764.08,138
2005/4/28,09:36:00,5760.23,5760.23,5760.23,5760.23,194
2005/4/28,09:37:00,5759.88,5759.88,5759.88,5759.88,168
2005/4/28,09:38:00,5759.36,5759.36,5759.36,5759.36,130
2005/4/28,09:39:00,5757.35,5757.35,5757.35,5757.35,190
2005/4/28,09:40:00,5756.36,5756.36,5756.36,5756.36,179
2005/4/28,09:41:00,5757.54,5757.54,5757.54,5757.54,134
2005/4/28,09:42:00,5756.61,5756.61,5756.61,5756.61,216
2005/4/28,09:43:00,5757.29,5757.29,5757.29,5757.29,127
2005/4/28,09:44:00,5757.84,5757.84,5757.84,5757.84,126
2005/4/28,09:45:00,5758.49,5758.49,5758.49,5758.49,133
2005/4/28,09:46:00,5759.42,5759.42,5759.42,5759.42,167
2005/4/28,09:47:00,5760.41,5760.41,5760.41,5760.41,150
2005/4/28,09:48:00,5762.81,5762.81,5762.81,5762.81,153
2005/4/28,09:49:00,5764.08,5764.08,5764.08,5764.08,117
2005/4/28,09:50:00,5764.26,5764.26,5764.26,5764.26,130
2005/4/28,09:51:00,5765.89,5765.89,5765.89,5765.89,145
2005/4/28,09:52:00,5765.76,5765.76,5765.76,5765.76,152
2005/4/28,09:53:00,5765.67,5765.67,5765.67,5765.67,126
2005/4/28,09:54:00,5767.46,5767.46,5767.46,5767.46,114
2005/4/28,09:55:00,5768.12,5768.12,5768.12,5768.12,148
2005/4/28,09:56:00,5768.84,5768.84,5768.84,5768.84,127
2005/4/28,09:57:00,5771.52,5771.52,5771.52,5771.52,145
2005/4/28,09:58:00,5769.70,5769.70,5769.70,5769.70,128
2005/4/28,09:59:00,5769.22,5769.22,5769.22,5769.22,119
2005/4/28,10:00:00,5769.81,5769.81,5769.81,5769.81,102
2005/4/28,10:01:00,5769.54,5769.54,5769.54,5769.54,93
2005/4/28,10:02:00,5769.76,5769.76,5769.76,5769.76,77
2005/4/28,10:03:00,5770.12,5770.12,5770.12,5770.12,82
2005/4/28,10:04:00,5768.23,5768.23,5768.23,5768.23,120
2005/4/28,10:05:00,5769.86,5769.86,5769.86,5769.86,75
2005/4/28,10:06:00,5768.28,5768.28,5768.28,5768.28,78
2005/4/28,10:07:00,5769.09,5769.09,5769.09,5769.09,83
2005/4/28,10:08:00,5768.78,5768.78,5768.78,5768.78,85
2005/4/28,10:09:00,5767.23,5767.23,5767.23,5767.23,79
2005/4/28,10:10:00,5765.22,5765.22,5765.22,5765.22,85
2005/4/28,10:11:00,5766.59,5766.59,5766.59,5766.59,78
2005/4/28,10:12:00,5766.35,5766.35,5766.35,5766.35,87
2005/4/28,10:13:00,5766.28,5766.28,5766.28,5766.28,98
2005/4/28,10:14:00,5766.46,5766.46,5766.46,5766.46,108
2005/4/28,10:15:00,5764.56,5764.56,5764.56,5764.56,76
2005/4/28,10:16:00,5764.76,5764.76,5764.76,5764.76,95
2005/4/28,10:17:00,5765.21,5765.21,5765.21,5765.21,86
2005/4/28,10:18:00,5765.48,5765.48,5765.48,5765.48,68
2005/4/28,10:19:00,5764.37,5764.37,5764.37,5764.37,60
2005/4/28,10:20:00,5766.22,5766.22,5766.22,5766.22,63
2005/4/28,10:21:00,5765.77,5765.77,5765.77,5765.77,73
2005/4/28,10:22:00,5766.29,5766.29,5766.29,5766.29,97
2005/4/28,10:23:00,5767.69,5767.69,5767.69,5767.69,102
2005/4/28,10:24:00,5768.45,5768.45,5768.45,5768.45,88
2005/4/28,10:25:00,5770.50,5770.50,5770.50,5770.50,90
2005/4/28,10:26:00,5770.01,5770.01,5770.01,5770.01,128
2005/4/28,10:27:00,5770.97,5770.97,5770.97,5770.97,142
2005/4/28,10:28:00,5771.03,5771.03,5771.03,5771.03,119
2005/4/28,10:29:00,5771.15,5771.15,5771.15,5771.15,88
2005/4/28,10:30:00,5771.41,5771.41,5771.41,5771.41,91
2005/4/28,10:31:00,5773.73,5773.73,5773.73,5773.73,120
2005/4/28,10:32:00,5774.27,5774.27,5774.27,5774.27,95
2005/4/28,10:33:00,5774.97,5774.97,5774.97,5774.97,100
2005/4/28,10:34:00,5773.44,5773.44,5773.44,5773.44,123
2005/4/28,10:35:00,5773.93,5773.93,5773.93,5773.93,107
2005/4/28,10:36:00,5776.38,5776.38,5776.38,5776.38,149
2005/4/28,10:37:00,5778.02,5778.02,5778.02,5778.02,176
2005/4/28,10:38:00,5778.28,5778.28,5778.28,5778.28,172
2005/4/28,10:39:00,5780.43,5780.43,5780.43,5780.43,175
2005/4/28,10:40:00,5781.14,5781.14,5781.14,5781.14,160
2005/4/28,10:41:00,5781.92,5781.92,5781.92,5781.92,163
2005/4/28,10:42:00,5782.41,5782.41,5782.41,5782.41,200
2005/4/28,10:43:00,5780.61,5780.61,5780.61,5780.61,194
2005/4/28,10:44:00,5781.57,5781.57,5781.57,5781.57,146
2005/4/28,10:45:00,5781.12,5781.12,5781.12,5781.12,131
2005/4/28,10:46:00,5781.40,5781.40,5781.40,5781.40,128
2005/4/28,10:47:00,5782.31,5782.31,5782.31,5782.31,154
2005/4/28,10:48:00,5782.21,5782.21,5782.21,5782.21,114
2005/4/28,10:49:00,5780.96,5780.96,5780.96,5780.96,96
2005/4/28,10:50:00,5781.86,5781.86,5781.86,5781.86,126
2005/4/28,10:51:00,5782.18,5782.18,5782.18,5782.18,131
2005/4/28,10:52:00,5782.99,5782.99,5782.99,5782.99,166
2005/4/28,10:53:00,5783.44,5783.44,5783.44,5783.44,151
2005/4/28,10:54:00,5785.03,5785.03,5785.03,5785.03,126
2005/4/28,10:55:00,5785.31,5785.31,5785.31,5785.31,113
2005/4/28,10:56:00,5786.88,5786.88,5786.88,5786.88,120
2005/4/28,10:57:00,5787.10,5787.10,5787.10,5787.10,139
2005/4/28,10:58:00,5786.90,5786.90,5786.90,5786.90,152
2005/4/28,10:59:00,5788.67,5788.67,5788.67,5788.67,155
2005/4/28,11:00:00,5789.00,5789.00,5789.00,5789.00,156
2005/4/28,11:01:00,5790.72,5790.72,5790.72,5790.72,130
2005/4/28,11:02:00,5789.89,5789.89,5789.89,5789.89,141
2005/4/28,11:03:00,5790.24,5790.24,5790.24,5790.24,103
2005/4/28,11:04:00,5791.23,5791.23,5791.23,5791.23,143
2005/4/28,11:05:00,5789.32,5789.32,5789.32,5789.32,93
2005/4/28,11:06:00,5790.60,5790.60,5790.60,5790.60,145
2005/4/28,11:07:00,5789.83,5789.83,5789.83,5789.83,131
2005/4/28,11:08:00,5789.78,5789.78,5789.78,5789.78,134
2005/4/28,11:09:00,5788.48,5788.48,5788.48,5788.48,205
2005/4/28,11:10:00,5787.95,5787.95,5787.95,5787.95,124
2005/4/28,11:11:00,5787.70,5787.70,5787.70,5787.70,140
2005/4/28,11:12:00,5787.82,5787.82,5787.82,5787.82,167
2005/4/28,11:13:00,5787.75,5787.75,5787.75,5787.75,122
2005/4/28,11:14:00,5786.65,5786.65,5786.65,5786.65,133
2005/4/28,11:15:00,5787.79,5787.79,5787.79,5787.79,129
2005/4/28,11:16:00,5788.88,5788.88,5788.88,5788.88,163
2005/4/28,11:17:00,5789.05,5789.05,5789.05,5789.05,122
2005/4/28,11:18:00,5787.28,5787.28,5787.28,5787.28,165
2005/4/28,11:19:00,5787.50,5787.50,5787.50,5787.50,125
2005/4/28,11:20:00,5787.84,5787.84,5787.84,5787.84,159
2005/4/28,11:21:00,5788.43,5788.43,5788.43,5788.43,138
2005/4/28,11:22:00,5789.07,5789.07,5789.07,5789.07,125
2005/4/28,11:23:00,5789.06,5789.06,5789.06,5789.06,83
2005/4/28,11:24:00,5789.81,5789.81,5789.81,5789.81,129
2005/4/28,11:25:00,5788.37,5788.37,5788.37,5788.37,93
2005/4/28,11:26:00,5789.22,5789.22,5789.22,5789.22,112
2005/4/28,11:27:00,5788.47,5788.47,5788.47,5788.47,74
2005/4/28,11:28:00,5788.49,5788.49,5788.49,5788.49,75
2005/4/28,11:29:00,5790.18,5790.18,5790.18,5790.18,101
2005/4/28,11:30:00,5789.73,5789.73,5789.73,5789.73,116
2005/4/28,11:31:00,5791.52,5791.52,5791.52,5791.52,130
2005/4/28,11:32:00,5791.04,5791.04,5791.04,5791.04,127
2005/4/28,11:33:00,5792.08,5792.08,5792.08,5792.08,133
2005/4/28,11:34:00,5790.85,5790.85,5790.85,5790.85,111
2005/4/28,11:35:00,5791.87,5791.87,5791.87,5791.87,84
2005/4/28,11:36:00,5791.96,5791.96,5791.96,5791.96,212
2005/4/28,11:37:00,5794.45,5794.45,5794.45,5794.45,119
2005/4/28,11:38:00,5794.88,5794.88,5794.88,5794.88,111
2005/4/28,11:39:00,5796.39,5796.39,5796.39,5796.39,79
2005/4/28,11:40:00,5796.14,5796.14,5796.14,5796.14,86
2005/4/28,11:41:00,5797.08,5797.08,5797.08,5797.08,91
2005/4/28,11:42:00,5798.35,5798.35,5798.35,5798.35,86
2005/4/28,11:43:00,5798.30,5798.30,5798.30,5798.30,112
2005/4/28,11:44:00,5798.97,5798.97,5798.97,5798.97,159
2005/4/28,11:45:00,5799.90,5799.90,5799.90,5799.90,88
2005/4/28,11:46:00,5799.77,5799.77,5799.77,5799.77,144
2005/4/28,11:47:00,5799.63,5799.63,5799.63,5799.63,163
2005/4/28,11:48:00,5802.00,5802.00,5802.00,5802.00,175
2005/4/28,11:49:00,5803.58,5803.58,5803.58,5803.58,229
2005/4/28,11:50:00,5804.46,5804.46,5804.46,5804.46,147
2005/4/28,11:51:00,5804.72,5804.72,5804.72,5804.72,218
2005/4/28,11:52:00,5805.89,5805.89,5805.89,5805.89,278
2005/4/28,11:53:00,5807.84,5807.84,5807.84,5807.84,275
2005/4/28,11:54:00,5806.13,5806.13,5806.13,5806.13,202
2005/4/28,11:55:00,5806.20,5806.20,5806.20,5806.20,251
2005/4/28,11:56:00,5805.41,5805.41,5805.41,5805.41,135
2005/4/28,11:57:00,5804.76,5804.76,5804.76,5804.76,118
2005/4/28,11:58:00,5804.36,5804.36,5804.36,5804.36,125
2005/4/28,11:59:00,5804.56,5804.56,5804.56,5804.56,119
2005/4/28,12:00:00,5802.81,5802.81,5802.81,5802.81,97
2005/4/28,12:01:00,5804.28,5804.28,5804.28,5804.28,143
2005/4/28,12:02:00,5805.44,5805.44,5805.44,5805.44,91
2005/4/28,12:03:00,5806.12,5806.12,5806.12,5806.12,97
2005/4/28,12:04:00,5804.76,5804.76,5804.76,5804.76,104
2005/4/28,12:05:00,5806.48,5806.48,5806.48,5806.48,146
2005/4/28,12:06:00,5807.96,5807.96,5807.96,5807.96,105
2005/4/28,12:07:00,5806.90,5806.90,5806.90,5806.90,133
2005/4/28,12:08:00,5809.34,5809.34,5809.34,5809.34,85
2005/4/28,12:09:00,5808.91,5808.91,5808.91,5808.91,100
2005/4/28,12:10:00,5809.40,5809.40,5809.40,5809.40,74
2005/4/28,12:11:00,5809.50,5809.50,5809.50,5809.50,106
2005/4/28,12:12:00,5809.92,5809.92,5809.92,5809.92,85
2005/4/28,12:13:00,5810.54,5810.54,5810.54,5810.54,159
2005/4/28,12:14:00,5809.82,5809.82,5809.82,5809.82,108
2005/4/28,12:15:00,5809.39,5809.39,5809.39,5809.39,102
2005/4/28,12:16:00,5810.18,5810.18,5810.18,5810.18,118
2005/4/28,12:17:00,5809.08,5809.08,5809.08,5809.08,88
2005/4/28,12:18:00,5807.63,5807.63,5807.63,5807.63,151
2005/4/28,12:19:00,5806.87,5806.87,5806.87,5806.87,103
2005/4/28,12:20:00,5807.33,5807.33,5807.33,5807.33,115
2005/4/28,12:21:00,5806.57,5806.57,5806.57,5806.57,129
2005/4/28,12:22:00,5805.34,5805.34,5805.34,5805.34,115
2005/4/28,12:23:00,5803.93,5803.93,5803.93,5803.93,112
2005/4/28,12:24:00,5803.30,5803.30,5803.30,5803.30,107
2005/4/28,12:25:00,5802.19,5802.19,5802.19,5802.19,117
2005/4/28,12:26:00,5802.66,5802.66,5802.66,5802.66,144
2005/4/28,12:27:00,5801.31,5801.31,5801.31,5801.31,121
2005/4/28,12:28:00,5801.00,5801.00,5801.00,5801.00,98
2005/4/28,12:29:00,5801.54,5801.54,5801.54,5801.54,109
2005/4/28,12:30:00,5800.88,5800.88,5800.88,5800.88,102
2005/4/28,12:31:00,5801.22,5801.22,5801.22,5801.22,100
2005/4/28,12:32:00,5800.68,5800.68,5800.68,5800.68,90
2005/4/28,12:33:00,5801.36,5801.36,5801.36,5801.36,123
2005/4/28,12:34:00,5802.10,5802.10,5802.10,5802.10,122
2005/4/28,12:35:00,5801.39,5801.39,5801.39,5801.39,94
2005/4/28,12:36:00,5802.21,5802.21,5802.21,5802.21,91
2005/4/28,12:37:00,5801.89,5801.89,5801.89,5801.89,98
2005/4/28,12:38:00,5802.26,5802.26,5802.26,5802.26,130
2005/4/28,12:39:00,5802.08,5802.08,5802.08,5802.08,110
2005/4/28,12:40:00,5802.78,5802.78,5802.78,5802.78,105
2005/4/28,12:41:00,5802.45,5802.45,5802.45,5802.45,88
2005/4/28,12:42:00,5802.28,5802.28,5802.28,5802.28,117
2005/4/28,12:43:00,5802.69,5802.69,5802.69,5802.69,81
2005/4/28,12:44:00,5803.39,5803.39,5803.39,5803.39,86
2005/4/28,12:45:00,5803.06,5803.06,5803.06,5803.06,100
2005/4/28,12:46:00,5803.59,5803.59,5803.59,5803.59,128
2005/4/28,12:47:00,5803.04,5803.04,5803.04,5803.04,113
2005/4/28,12:48:00,5804.69,5804.69,5804.69,5804.69,110
2005/4/28,12:49:00,5804.86,5804.86,5804.86,5804.86,130
2005/4/28,12:50:00,5805.30,5805.30,5805.30,5805.30,111
2005/4/28,12:51:00,5803.86,5803.86,5803.86,5803.86,109
2005/4/28,12:52:00,5804.75,5804.75,5804.75,5804.75,93
2005/4/28,12:53:00,5805.06,5805.06,5805.06,5805.06,115
2005/4/28,12:54:00,5804.28,5804.28,5804.28,5804.28,153
2005/4/28,12:55:00,5803.68,5803.68,5803.68,5803.68,98
2005/4/28,12:56:00,5803.44,5803.44,5803.44,5803.44,197
2005/4/28,12:57:00,5803.41,5803.41,5803.41,5803.41,155
2005/4/28,12:58:00,5806.14,5806.14,5806.14,5806.14,203
2005/4/28,12:59:00,5804.74,5804.74,5804.74,5804.74,461
2005/4/28,13:00:00,5807.57,5807.57,5807.57,5807.57,452
2005/4/28,13:01:00,5809.59,5809.59,5809.59,5809.59,312
2005/4/28,13:02:00,5809.82,5809.82,5809.82,5809.82,226
2005/4/28,13:03:00,5811.27,5811.27,5811.27,5811.27,277
2005/4/28,13:04:00,5812.54,5812.54,5812.54,5812.54,212
2005/4/28,13:05:00,5811.73,5811.73,5811.73,5811.73,248
2005/4/28,13:06:00,5813.62,5813.62,5813.62,5813.62,235
2005/4/28,13:07:00,5812.81,5812.81,5812.81,5812.81,244
2005/4/28,13:08:00,5812.31,5812.31,5812.31,5812.31,213
2005/4/28,13:09:00,5812.39,5812.39,5812.39,5812.39,290
2005/4/28,13:10:00,5812.97,5812.97,5812.97,5812.97,243
2005/4/28,13:11:00,5813.60,5813.60,5813.60,5813.60,268
2005/4/28,13:12:00,5815.55,5815.55,5815.55,5815.55,290
2005/4/28,13:13:00,5815.42,5815.42,5815.42,5815.42,214
2005/4/28,13:14:00,5817.37,5817.37,5817.37,5817.37,215
2005/4/28,13:15:00,5816.70,5816.70,5816.70,5816.70,257
2005/4/28,13:16:00,5816.20,5816.20,5816.20,5816.20,235
2005/4/28,13:17:00,5816.51,5816.51,5816.51,5816.51,450
2005/4/28,13:18:00,5819.24,5819.24,5819.24,5819.24,493
2005/4/28,13:19:00,5820.49,5820.49,5820.49,5820.49,544
2005/4/28,13:20:00,5824.88,5824.88,5824.88,5824.88,607
2005/4/28,13:21:00,5821.99,5821.99,5821.99,5821.99,396
2005/4/28,13:22:00,5823.43,5823.43,5823.43,5823.43,381
2005/4/28,13:23:00,5820.70,5820.70,5820.70,5820.70,371
2005/4/28,13:24:00,5818.35,5818.35,5818.35,5818.35,354
2005/4/28,13:25:00,5819.27,5819.27,5819.27,5819.27,348
2005/4/28,13:26:00,5819.27,5819.27,5819.27,5819.27,0
2005/4/28,13:27:00,5819.27,5819.27,5819.27,5819.27,0
2005/4/28,13:28:00,5819.27,5819.27,5819.27,5819.27,0
2005/4/28,13:29:00,5819.27,5819.27,5819.27,5819.27,0
2005/4/28,13:30:00,5842.27,5842.27,5842.27,5842.27,7002
2005/4/29,09:00:00,5842.27,5842.27,5842.27,5842.27,73
2005/4/29,09:01:00,5810.34,5810.34,5810.34,5810.34,1224
2005/4/29,09:02:00,5803.31,5803.31,5803.31,5803.31,355
2005/4/29,09:03:00,5798.12,5798.12,5798.12,5798.12,423
2005/4/29,09:04:00,5795.06,5795.06,5795.06,5795.06,419
2005/4/29,09:05:00,5794.66,5794.66,5794.66,5794.66,344
2005/4/29,09:06:00,5796.50,5796.50,5796.50,5796.50,359
2005/4/29,09:07:00,5797.55,5797.55,5797.55,5797.55,368
2005/4/29,09:08:00,5801.11,5801.11,5801.11,5801.11,399
2005/4/29,09:09:00,5804.69,5804.69,5804.69,5804.69,317
2005/4/29,09:10:00,5804.27,5804.27,5804.27,5804.27,362
2005/4/29,09:11:00,5804.13,5804.13,5804.13,5804.13,445
2005/4/29,09:12:00,5802.93,5802.93,5802.93,5802.93,357
2005/4/29,09:13:00,5802.84,5802.84,5802.84,5802.84,352
2005/4/29,09:14:00,5802.60,5802.60,5802.60,5802.60,316
2005/4/29,09:15:00,5799.24,5799.24,5799.24,5799.24,347
2005/4/29,09:16:00,5800.04,5800.04,5800.04,5800.04,259
2005/4/29,09:17:00,5798.63,5798.63,5798.63,5798.63,271
2005/4/29,09:18:00,5796.63,5796.63,5796.63,5796.63,288
2005/4/29,09:19:00,5796.14,5796.14,5796.14,5796.14,231
2005/4/29,09:20:00,5796.33,5796.33,5796.33,5796.33,251
2005/4/29,09:21:00,5797.83,5797.83,5797.83,5797.83,231
2005/4/29,09:22:00,5799.56,5799.56,5799.56,5799.56,275
2005/4/29,09:23:00,5800.35,5800.35,5800.35,5800.35,257
2005/4/29,09:24:00,5800.43,5800.43,5800.43,5800.43,200
2005/4/29,09:25:00,5799.89,5799.89,5799.89,5799.89,218
2005/4/29,09:26:00,5800.35,5800.35,5800.35,5800.35,238
2005/4/29,09:27:00,5797.65,5797.65,5797.65,5797.65,271
2005/4/29,09:28:00,5796.70,5796.70,5796.70,5796.70,242
2005/4/29,09:29:00,5797.74,5797.74,5797.74,5797.74,191
2005/4/29,09:30:00,5798.44,5798.44,5798.44,5798.44,283
2005/4/29,09:31:00,5799.23,5799.23,5799.23,5799.23,178
2005/4/29,09:32:00,5799.24,5799.24,5799.24,5799.24,229
2005/4/29,09:33:00,5799.15,5799.15,5799.15,5799.15,184
2005/4/29,09:34:00,5800.97,5800.97,5800.97,5800.97,226
2005/4/29,09:35:00,5800.82,5800.82,5800.82,5800.82,186
2005/4/29,09:36:00,5802.01,5802.01,5802.01,5802.01,187
2005/4/29,09:37:00,5803.17,5803.17,5803.17,5803.17,230
2005/4/29,09:38:00,5804.35,5804.35,5804.35,5804.35,251
2005/4/29,09:39:00,5805.70,5805.70,5805.70,5805.70,222
2005/4/29,09:40:00,5805.76,5805.76,5805.76,5805.76,229
2005/4/29,09:41:00,5806.86,5806.86,5806.86,5806.86,196
2005/4/29,09:42:00,5806.22,5806.22,5806.22,5806.22,163
2005/4/29,09:43:00,5808.27,5808.27,5808.27,5808.27,151
2005/4/29,09:44:00,5808.86,5808.86,5808.86,5808.86,166
2005/4/29,09:45:00,5808.70,5808.70,5808.70,5808.70,161
2005/4/29,09:46:00,5810.76,5810.76,5810.76,5810.76,227
2005/4/29,09:47:00,5811.21,5811.21,5811.21,5811.21,218
2005/4/29,09:48:00,5810.01,5810.01,5810.01,5810.01,216
2005/4/29,09:49:00,5810.72,5810.72,5810.72,5810.72,190
2005/4/29,09:50:00,5810.92,5810.92,5810.92,5810.92,226
2005/4/29,09:51:00,5810.39,5810.39,5810.39,5810.39,339
2005/4/29,09:52:00,5813.39,5813.39,5813.39,5813.39,286
2005/4/29,09:53:00,5816.12,5816.12,5816.12,5816.12,271
2005/4/29,09:54:00,5815.28,5815.28,5815.28,5815.28,322
2005/4/29,09:55:00,5815.96,5815.96,5815.96,5815.96,256
2005/4/29,09:56:00,5816.41,5816.41,5816.41,5816.41,380
2005/4/29,09:57:00,5815.31,5815.31,5815.31,5815.31,259
2005/4/29,09:58:00,5815.03,5815.03,5815.03,5815.03,212
2005/4/29,09:59:00,5814.90,5814.90,5814.90,5814.90,150
2005/4/29,10:00:00,5814.22,5814.22,5814.22,5814.22,147
2005/4/29,10:01:00,5812.57,5812.57,5812.57,5812.57,125
2005/4/29,10:02:00,5811.09,5811.09,5811.09,5811.09,127
2005/4/29,10:03:00,5811.17,5811.17,5811.17,5811.17,152
2005/4/29,10:04:00,5811.76,5811.76,5811.76,5811.76,136
2005/4/29,10:05:00,5809.56,5809.56,5809.56,5809.56,123
2005/4/29,10:06:00,5808.32,5808.32,5808.32,5808.32,141
2005/4/29,10:07:00,5807.50,5807.50,5807.50,5807.50,188
2005/4/29,10:08:00,5806.86,5806.86,5806.86,5806.86,151
2005/4/29,10:09:00,5805.68,5805.68,5805.68,5805.68,158
2005/4/29,10:10:00,5803.94,5803.94,5803.94,5803.94,179
2005/4/29,10:11:00,5805.02,5805.02,5805.02,5805.02,165
2005/4/29,10:12:00,5803.63,5803.63,5803.63,5803.63,139
2005/4/29,10:13:00,5804.27,5804.27,5804.27,5804.27,141
2005/4/29,10:14:00,5801.46,5801.46,5801.46,5801.46,103
2005/4/29,10:15:00,5801.91,5801.91,5801.91,5801.91,124
2005/4/29,10:16:00,5801.88,5801.88,5801.88,5801.88,154
2005/4/29,10:17:00,5802.22,5802.22,5802.22,5802.22,121
2005/4/29,10:18:00,5800.50,5800.50,5800.50,5800.50,93
2005/4/29,10:19:00,5800.48,5800.48,5800.48,5800.48,87
2005/4/29,10:20:00,5801.55,5801.55,5801.55,5801.55,89
2005/4/29,10:21:00,5802.38,5802.38,5802.38,5802.38,107
2005/4/29,10:22:00,5802.09,5802.09,5802.09,5802.09,90
2005/4/29,10:23:00,5801.60,5801.60,5801.60,5801.60,95
2005/4/29,10:24:00,5802.32,5802.32,5802.32,5802.32,85
2005/4/29,10:25:00,5802.62,5802.62,5802.62,5802.62,74
2005/4/29,10:26:00,5801.38,5801.38,5801.38,5801.38,92
2005/4/29,10:27:00,5802.09,5802.09,5802.09,5802.09,83
2005/4/29,10:28:00,5801.94,5801.94,5801.94,5801.94,100
2005/4/29,10:29:00,5802.42,5802.42,5802.42,5802.42,98
2005/4/29,10:30:00,5803.83,5803.83,5803.83,5803.83,108
2005/4/29,10:31:00,5802.74,5802.74,5802.74,5802.74,126
2005/4/29,10:32:00,5802.62,5802.62,5802.62,5802.62,104
2005/4/29,10:33:00,5803.12,5803.12,5803.12,5803.12,94
2005/4/29,10:34:00,5803.85,5803.85,5803.85,5803.85,96
2005/4/29,10:35:00,5802.81,5802.81,5802.81,5802.81,108
2005/4/29,10:36:00,5803.04,5803.04,5803.04,5803.04,94
2005/4/29,10:37:00,5801.49,5801.49,5801.49,5801.49,122
2005/4/29,10:38:00,5800.00,5800.00,5800.00,5800.00,91
2005/4/29,10:39:00,5801.19,5801.19,5801.19,5801.19,109
2005/4/29,10:40:00,5802.10,5802.10,5802.10,5802.10,123
2005/4/29,10:41:00,5802.51,5802.51,5802.51,5802.51,136
2005/4/29,10:42:00,5802.58,5802.58,5802.58,5802.58,92
2005/4/29,10:43:00,5803.21,5803.21,5803.21,5803.21,110
2005/4/29,10:44:00,5803.57,5803.57,5803.57,5803.57,144
2005/4/29,10:45:00,5804.35,5804.35,5804.35,5804.35,114
2005/4/29,10:46:00,5805.28,5805.28,5805.28,5805.28,117
2005/4/29,10:47:00,5805.01,5805.01,5805.01,5805.01,139
2005/4/29,10:48:00,5805.34,5805.34,5805.34,5805.34,144
2005/4/29,10:49:00,5805.78,5805.78,5805.78,5805.78,101
2005/4/29,10:50:00,5805.49,5805.49,5805.49,5805.49,87
2005/4/29,10:51:00,5805.26,5805.26,5805.26,5805.26,103
2005/4/29,10:52:00,5805.69,5805.69,5805.69,5805.69,83
2005/4/29,10:53:00,5806.71,5806.71,5806.71,5806.71,114
2005/4/29,10:54:00,5806.17,5806.17,5806.17,5806.17,106
2005/4/29,10:55:00,5806.27,5806.27,5806.27,5806.27,99
2005/4/29,10:56:00,5805.52,5805.52,5805.52,5805.52,121
2005/4/29,10:57:00,5805.22,5805.22,5805.22,5805.22,116
2005/4/29,10:58:00,5803.78,5803.78,5803.78,5803.78,134
2005/4/29,10:59:00,5805.75,5805.75,5805.75,5805.75,97
2005/4/29,11:00:00,5805.63,5805.63,5805.63,5805.63,97
2005/4/29,11:01:00,5806.28,5806.28,5806.28,5806.28,115
2005/4/29,11:02:00,5807.11,5807.11,5807.11,5807.11,95
2005/4/29,11:03:00,5806.73,5806.73,5806.73,5806.73,112
2005/4/29,11:04:00,5806.37,5806.37,5806.37,5806.37,99
2005/4/29,11:05:00,5806.22,5806.22,5806.22,5806.22,102
2005/4/29,11:06:00,5805.27,5805.27,5805.27,5805.27,126
2005/4/29,11:07:00,5806.44,5806.44,5806.44,5806.44,99
2005/4/29,11:08:00,5804.75,5804.75,5804.75,5804.75,107
2005/4/29,11:09:00,5805.02,5805.02,5805.02,5805.02,134
2005/4/29,11:10:00,5806.71,5806.71,5806.71,5806.71,202
2005/4/29,11:11:00,5806.18,5806.18,5806.18,5806.18,114
2005/4/29,11:12:00,5805.56,5805.56,5805.56,5805.56,109
2005/4/29,11:13:00,5807.04,5807.04,5807.04,5807.04,93
2005/4/29,11:14:00,5806.35,5806.35,5806.35,5806.35,141
2005/4/29,11:15:00,5804.75,5804.75,5804.75,5804.75,180
2005/4/29,11:16:00,5806.03,5806.03,5806.03,5806.03,125
2005/4/29,11:17:00,5805.82,5805.82,5805.82,5805.82,109
2005/4/29,11:18:00,5804.54,5804.54,5804.54,5804.54,113
2005/4/29,11:19:00,5805.30,5805.30,5805.30,5805.30,130
2005/4/29,11:20:00,5805.38,5805.38,5805.38,5805.38,103
2005/4/29,11:21:00,5803.93,5803.93,5803.93,5803.93,97
2005/4/29,11:22:00,5803.33,5803.33,5803.33,5803.33,123
2005/4/29,11:23:00,5803.35,5803.35,5803.35,5803.35,109
2005/4/29,11:24:00,5801.96,5801.96,5801.96,5801.96,110
2005/4/29,11:25:00,5802.98,5802.98,5802.98,5802.98,104
2005/4/29,11:26:00,5802.90,5802.90,5802.90,5802.90,126
2005/4/29,11:27:00,5802.19,5802.19,5802.19,5802.19,111
2005/4/29,11:28:00,5803.82,5803.82,5803.82,5803.82,116
2005/4/29,11:29:00,5801.59,5801.59,5801.59,5801.59,157
2005/4/29,11:30:00,5801.82,5801.82,5801.82,5801.82,113
2005/4/29,11:31:00,5799.64,5799.64,5799.64,5799.64,90
2005/4/29,11:32:00,5801.63,5801.63,5801.63,5801.63,130
2005/4/29,11:33:00,5802.01,5802.01,5802.01,5802.01,114
2005/4/29,11:34:00,5799.80,5799.80,5799.80,5799.80,94
2005/4/29,11:35:00,5801.07,5801.07,5801.07,5801.07,123
2005/4/29,11:36:00,5800.81,5800.81,5800.81,5800.81,129
2005/4/29,11:37:00,5800.38,5800.38,5800.38,5800.38,136
2005/4/29,11:38:00,5801.47,5801.47,5801.47,5801.47,123
2005/4/29,11:39:00,5800.27,5800.27,5800.27,5800.27,141
2005/4/29,11:40:00,5799.85,5799.85,5799.85,5799.85,156
2005/4/29,11:41:00,5800.94,5800.94,5800.94,5800.94,152
2005/4/29,11:42:00,5799.61,5799.61,5799.61,5799.61,176
2005/4/29,11:43:00,5799.50,5799.50,5799.50,5799.50,162
2005/4/29,11:44:00,5797.84,5797.84,5797.84,5797.84,183
2005/4/29,11:45:00,5797.20,5797.20,5797.20,5797.20,226
2005/4/29,11:46:00,5795.72,5795.72,5795.72,5795.72,247
2005/4/29,11:47:00,5796.64,5796.64,5796.64,5796.64,183
2005/4/29,11:48:00,5794.23,5794.23,5794.23,5794.23,180
2005/4/29,11:49:00,5795.10,5795.10,5795.10,5795.10,139
2005/4/29,11:50:00,5794.29,5794.29,5794.29,5794.29,135
2005/4/29,11:51:00,5794.31,5794.31,5794.31,5794.31,109
2005/4/29,11:52:00,5793.63,5793.63,5793.63,5793.63,102
2005/4/29,11:53:00,5795.46,5795.46,5795.46,5795.46,114
2005/4/29,11:54:00,5794.31,5794.31,5794.31,5794.31,112
2005/4/29,11:55:00,5794.10,5794.10,5794.10,5794.10,114
2005/4/29,11:56:00,5794.90,5794.90,5794.90,5794.90,116
2005/4/29,11:57:00,5795.59,5795.59,5795.59,5795.59,117
2005/4/29,11:58:00,5796.97,5796.97,5796.97,5796.97,88
2005/4/29,11:59:00,5796.11,5796.11,5796.11,5796.11,86
2005/4/29,12:00:00,5795.70,5795.70,5795.70,5795.70,108
2005/4/29,12:01:00,5797.07,5797.07,5797.07,5797.07,139
2005/4/29,12:02:00,5797.86,5797.86,5797.86,5797.86,140
2005/4/29,12:03:00,5797.57,5797.57,5797.57,5797.57,100
2005/4/29,12:04:00,5797.54,5797.54,5797.54,5797.54,98
2005/4/29,12:05:00,5797.91,5797.91,5797.91,5797.91,78
2005/4/29,12:06:00,5797.98,5797.98,5797.98,5797.98,83
2005/4/29,12:07:00,5796.55,5796.55,5796.55,5796.55,83
2005/4/29,12:08:00,5796.72,5796.72,5796.72,5796.72,126
2005/4/29,12:09:00,5798.16,5798.16,5798.16,5798.16,169
2005/4/29,12:10:00,5797.64,5797.64,5797.64,5797.64,125
2005/4/29,12:11:00,5797.50,5797.50,5797.50,5797.50,131
2005/4/29,12:12:00,5797.90,5797.90,5797.90,5797.90,207
2005/4/29,12:13:00,5795.43,5795.43,5795.43,5795.43,142
2005/4/29,12:14:00,5795.81,5795.81,5795.81,5795.81,162
2005/4/29,12:15:00,5794.81,5794.81,5794.81,5794.81,211
2005/4/29,12:16:00,5795.63,5795.63,5795.63,5795.63,136
2005/4/29,12:17:00,5794.93,5794.93,5794.93,5794.93,127
2005/4/29,12:18:00,5794.30,5794.30,5794.30,5794.30,150
2005/4/29,12:19:00,5794.10,5794.10,5794.10,5794.10,129
2005/4/29,12:20:00,5794.63,5794.63,5794.63,5794.63,110
2005/4/29,12:21:00,5794.43,5794.43,5794.43,5794.43,112
2005/4/29,12:22:00,5793.93,5793.93,5793.93,5793.93,86
2005/4/29,12:23:00,5794.16,5794.16,5794.16,5794.16,99
2005/4/29,12:24:00,5795.04,5795.04,5795.04,5795.04,84
2005/4/29,12:25:00,5794.94,5794.94,5794.94,5794.94,99
2005/4/29,12:26:00,5794.40,5794.40,5794.40,5794.40,111
2005/4/29,12:27:00,5793.83,5793.83,5793.83,5793.83,114
2005/4/29,12:28:00,5794.30,5794.30,5794.30,5794.30,140
2005/4/29,12:29:00,5793.57,5793.57,5793.57,5793.57,128
2005/4/29,12:30:00,5792.51,5792.51,5792.51,5792.51,205
2005/4/29,12:31:00,5790.81,5790.81,5790.81,5790.81,186
2005/4/29,12:32:00,5789.25,5789.25,5789.25,5789.25,198
2005/4/29,12:33:00,5790.00,5790.00,5790.00,5790.00,230
2005/4/29,12:34:00,5786.55,5786.55,5786.55,5786.55,234
2005/4/29,12:35:00,5784.61,5784.61,5784.61,5784.61,238
2005/4/29,12:36:00,5783.59,5783.59,5783.59,5783.59,276
2005/4/29,12:37:00,5783.42,5783.42,5783.42,5783.42,215
2005/4/29,12:38:00,5782.74,5782.74,5782.74,5782.74,214
2005/4/29,12:39:00,5780.97,5780.97,5780.97,5780.97,267
2005/4/29,12:40:00,5781.39,5781.39,5781.39,5781.39,198
2005/4/29,12:41:00,5782.02,5782.02,5782.02,5782.02,202
2005/4/29,12:42:00,5783.18,5783.18,5783.18,5783.18,158
2005/4/29,12:43:00,5782.89,5782.89,5782.89,5782.89,137
2005/4/29,12:44:00,5783.01,5783.01,5783.01,5783.01,159
2005/4/29,12:45:00,5784.39,5784.39,5784.39,5784.39,136
2005/4/29,12:46:00,5784.86,5784.86,5784.86,5784.86,128
2005/4/29,12:47:00,5784.71,5784.71,5784.71,5784.71,111
2005/4/29,12:48:00,5786.46,5786.46,5786.46,5786.46,117
2005/4/29,12:49:00,5788.26,5788.26,5788.26,5788.26,131
2005/4/29,12:50:00,5789.60,5789.60,5789.60,5789.60,116
2005/4/29,12:51:00,5788.21,5788.21,5788.21,5788.21,152
2005/4/29,12:52:00,5787.97,5787.97,5787.97,5787.97,92
2005/4/29,12:53:00,5787.77,5787.77,5787.77,5787.77,143
2005/4/29,12:54:00,5787.38,5787.38,5787.38,5787.38,98
2005/4/29,12:55:00,5786.56,5786.56,5786.56,5786.56,125
2005/4/29,12:56:00,5787.66,5787.66,5787.66,5787.66,81
2005/4/29,12:57:00,5787.79,5787.79,5787.79,5787.79,105
2005/4/29,12:58:00,5788.75,5788.75,5788.75,5788.75,105
2005/4/29,12:59:00,5789.95,5789.95,5789.95,5789.95,104
2005/4/29,13:00:00,5789.42,5789.42,5789.42,5789.42,128
2005/4/29,13:01:00,5789.71,5789.71,5789.71,5789.71,143
2005/4/29,13:02:00,5789.95,5789.95,5789.95,5789.95,149
2005/4/29,13:03:00,5789.61,5789.61,5789.61,5789.61,128
2005/4/29,13:04:00,5787.93,5787.93,5787.93,5787.93,120
2005/4/29,13:05:00,5787.96,5787.96,5787.96,5787.96,166
2005/4/29,13:06:00,5785.90,5785.90,5785.90,5785.90,176
2005/4/29,13:07:00,5786.05,5786.05,5786.05,5786.05,134
2005/4/29,13:08:00,5785.15,5785.15,5785.15,5785.15,175
2005/4/29,13:09:00,5786.12,5786.12,5786.12,5786.12,209
2005/4/29,13:10:00,5784.36,5784.36,5784.36,5784.36,210
2005/4/29,13:11:00,5784.22,5784.22,5784.22,5784.22,234
2005/4/29,13:12:00,5783.83,5783.83,5783.83,5783.83,219
2005/4/29,13:13:00,5783.21,5783.21,5783.21,5783.21,223
2005/4/29,13:14:00,5783.86,5783.86,5783.86,5783.86,192
2005/4/29,13:15:00,5784.64,5784.64,5784.64,5784.64,180
2005/4/29,13:16:00,5786.72,5786.72,5786.72,5786.72,238
2005/4/29,13:17:00,5790.51,5790.51,5790.51,5790.51,167
2005/4/29,13:18:00,5790.31,5790.31,5790.31,5790.31,228
2005/4/29,13:19:00,5792.17,5792.17,5792.17,5792.17,207
2005/4/29,13:20:00,5791.00,5791.00,5791.00,5791.00,222
2005/4/29,13:21:00,5791.49,5791.49,5791.49,5791.49,233
2005/4/29,13:22:00,5788.39,5788.39,5788.39,5788.39,293
2005/4/29,13:23:00,5792.51,5792.51,5792.51,5792.51,285
2005/4/29,13:24:00,5791.28,5791.28,5791.28,5791.28,259
2005/4/29,13:25:00,5792.29,5792.29,5792.29,5792.29,335
2005/4/29,13:26:00,5792.29,5792.29,5792.29,5792.29,0
2005/4/29,13:27:00,5792.29,5792.29,5792.29,5792.29,0
2005/4/29,13:28:00,5792.29,5792.29,5792.29,5792.29,0
2005/4/29,13:29:00,5792.29,5792.29,5792.29,5792.29,0
2005/4/29,13:30:00,5818.07,5818.07,5818.07,5818.07,3695
2005/5/3,09:00:00,5818.07,5818.07,5818.07,5818.07,72
2005/5/3,09:01:00,5845.14,5845.14,5845.14,5845.14,2154
2005/5/3,09:02:00,5851.92,5851.92,5851.92,5851.92,915
2005/5/3,09:03:00,5853.54,5853.54,5853.54,5853.54,730
2005/5/3,09:04:00,5851.10,5851.10,5851.10,5851.10,608
2005/5/3,09:05:00,5846.92,5846.92,5846.92,5846.92,584
2005/5/3,09:06:00,5852.29,5852.29,5852.29,5852.29,685
2005/5/3,09:07:00,5849.22,5849.22,5849.22,5849.22,509
2005/5/3,09:08:00,5847.91,5847.91,5847.91,5847.91,479
2005/5/3,09:09:00,5847.27,5847.27,5847.27,5847.27,477
2005/5/3,09:10:00,5847.73,5847.73,5847.73,5847.73,480
2005/5/3,09:11:00,5848.47,5848.47,5848.47,5848.47,482
2005/5/3,09:12:00,5847.44,5847.44,5847.44,5847.44,463
2005/5/3,09:13:00,5847.12,5847.12,5847.12,5847.12,423
2005/5/3,09:14:00,5845.12,5845.12,5845.12,5845.12,385
2005/5/3,09:15:00,5842.12,5842.12,5842.12,5842.12,315
2005/5/3,09:16:00,5838.30,5838.30,5838.30,5838.30,329
2005/5/3,09:17:00,5836.53,5836.53,5836.53,5836.53,343
2005/5/3,09:18:00,5834.65,5834.65,5834.65,5834.65,331
2005/5/3,09:19:00,5834.16,5834.16,5834.16,5834.16,349
2005/5/3,09:20:00,5835.92,5835.92,5835.92,5835.92,406
2005/5/3,09:21:00,5835.91,5835.91,5835.91,5835.91,327
2005/5/3,09:22:00,5838.96,5838.96,5838.96,5838.96,301
2005/5/3,09:23:00,5840.07,5840.07,5840.07,5840.07,290
2005/5/3,09:24:00,5842.25,5842.25,5842.25,5842.25,301
2005/5/3,09:25:00,5845.19,5845.19,5845.19,5845.19,321
2005/5/3,09:26:00,5848.47,5848.47,5848.47,5848.47,343
2005/5/3,09:27:00,5850.15,5850.15,5850.15,5850.15,383
2005/5/3,09:28:00,5851.01,5851.01,5851.01,5851.01,390
2005/5/3,09:29:00,5853.43,5853.43,5853.43,5853.43,418
2005/5/3,09:30:00,5855.27,5855.27,5855.27,5855.27,386
2005/5/3,09:31:00,5858.92,5858.92,5858.92,5858.92,372
2005/5/3,09:32:00,5858.46,5858.46,5858.46,5858.46,342
2005/5/3,09:33:00,5862.43,5862.43,5862.43,5862.43,394
2005/5/3,09:34:00,5862.77,5862.77,5862.77,5862.77,335
2005/5/3,09:35:00,5862.82,5862.82,5862.82,5862.82,411
2005/5/3,09:36:00,5863.41,5863.41,5863.41,5863.41,374
2005/5/3,09:37:00,5861.32,5861.32,5861.32,5861.32,391
2005/5/3,09:38:00,5862.01,5862.01,5862.01,5862.01,352
2005/5/3,09:39:00,5862.69,5862.69,5862.69,5862.69,299
2005/5/3,09:40:00,5860.90,5860.90,5860.90,5860.90,253
2005/5/3,09:41:00,5860.17,5860.17,5860.17,5860.17,216
2005/5/3,09:42:00,5857.90,5857.90,5857.90,5857.90,289
2005/5/3,09:43:00,5857.35,5857.35,5857.35,5857.35,254
2005/5/3,09:44:00,5855.97,5855.97,5855.97,5855.97,239
2005/5/3,09:45:00,5854.24,5854.24,5854.24,5854.24,249
2005/5/3,09:46:00,5853.19,5853.19,5853.19,5853.19,259
2005/5/3,09:47:00,5852.90,5852.90,5852.90,5852.90,242
2005/5/3,09:48:00,5850.63,5850.63,5850.63,5850.63,288
2005/5/3,09:49:00,5849.52,5849.52,5849.52,5849.52,257
2005/5/3,09:50:00,5848.38,5848.38,5848.38,5848.38,222
2005/5/3,09:51:00,5848.35,5848.35,5848.35,5848.35,262
2005/5/3,09:52:00,5847.63,5847.63,5847.63,5847.63,225
2005/5/3,09:53:00,5846.92,5846.92,5846.92,5846.92,229
2005/5/3,09:54:00,5847.51,5847.51,5847.51,5847.51,202
2005/5/3,09:55:00,5848.77,5848.77,5848.77,5848.77,222
2005/5/3,09:56:00,5851.89,5851.89,5851.89,5851.89,275
2005/5/3,09:57:00,5853.45,5853.45,5853.45,5853.45,201
2005/5/3,09:58:00,5852.48,5852.48,5852.48,5852.48,237
2005/5/3,09:59:00,5854.32,5854.32,5854.32,5854.32,175
2005/5/3,10:00:00,5853.99,5853.99,5853.99,5853.99,159
2005/5/3,10:01:00,5852.88,5852.88,5852.88,5852.88,193
2005/5/3,10:02:00,5853.83,5853.83,5853.83,5853.83,197
2005/5/3,10:03:00,5854.39,5854.39,5854.39,5854.39,195
2005/5/3,10:04:00,5851.33,5851.33,5851.33,5851.33,195
2005/5/3,10:05:00,5852.02,5852.02,5852.02,5852.02,174
2005/5/3,10:06:00,5852.37,5852.37,5852.37,5852.37,201
2005/5/3,10:07:00,5852.50,5852.50,5852.50,5852.50,145
2005/5/3,10:08:00,5852.36,5852.36,5852.36,5852.36,152
2005/5/3,10:09:00,5852.85,5852.85,5852.85,5852.85,153
2005/5/3,10:10:00,5851.61,5851.61,5851.61,5851.61,171
2005/5/3,10:11:00,5851.62,5851.62,5851.62,5851.62,133
2005/5/3,10:12:00,5850.86,5850.86,5850.86,5850.86,135
2005/5/3,10:13:00,5850.02,5850.02,5850.02,5850.02,127
2005/5/3,10:14:00,5849.57,5849.57,5849.57,5849.57,137
2005/5/3,10:15:00,5850.16,5850.16,5850.16,5850.16,132
2005/5/3,10:16:00,5848.72,5848.72,5848.72,5848.72,137
2005/5/3,10:17:00,5852.47,5852.47,5852.47,5852.47,148
2005/5/3,10:18:00,5852.44,5852.44,5852.44,5852.44,141
2005/5/3,10:19:00,5850.81,5850.81,5850.81,5850.81,129
2005/5/3,10:20:00,5851.81,5851.81,5851.81,5851.81,138
2005/5/3,10:21:00,5852.19,5852.19,5852.19,5852.19,146
2005/5/3,10:22:00,5851.90,5851.90,5851.90,5851.90,144
2005/5/3,10:23:00,5852.20,5852.20,5852.20,5852.20,138
2005/5/3,10:24:00,5852.97,5852.97,5852.97,5852.97,176
2005/5/3,10:25:00,5855.69,5855.69,5855.69,5855.69,200
2005/5/3,10:26:00,5855.17,5855.17,5855.17,5855.17,223
2005/5/3,10:27:00,5858.18,5858.18,5858.18,5858.18,190
2005/5/3,10:28:00,5859.69,5859.69,5859.69,5859.69,194
2005/5/3,10:29:00,5860.39,5860.39,5860.39,5860.39,203
2005/5/3,10:30:00,5860.98,5860.98,5860.98,5860.98,291
2005/5/3,10:31:00,5864.86,5864.86,5864.86,5864.86,242
2005/5/3,10:32:00,5863.87,5863.87,5863.87,5863.87,211
2005/5/3,10:33:00,5864.76,5864.76,5864.76,5864.76,227
2005/5/3,10:34:00,5863.12,5863.12,5863.12,5863.12,206
2005/5/3,10:35:00,5865.90,5865.90,5865.90,5865.90,273
2005/5/3,10:36:00,5864.79,5864.79,5864.79,5864.79,133
2005/5/3,10:37:00,5865.41,5865.41,5865.41,5865.41,211
2005/5/3,10:38:00,5865.16,5865.16,5865.16,5865.16,179
2005/5/3,10:39:00,5865.64,5865.64,5865.64,5865.64,189
2005/5/3,10:40:00,5864.78,5864.78,5864.78,5864.78,120
2005/5/3,10:41:00,5865.08,5865.08,5865.08,5865.08,163
2005/5/3,10:42:00,5864.83,5864.83,5864.83,5864.83,195
2005/5/3,10:43:00,5863.47,5863.47,5863.47,5863.47,143
2005/5/3,10:44:00,5863.66,5863.66,5863.66,5863.66,146
2005/5/3,10:45:00,5863.99,5863.99,5863.99,5863.99,149
2005/5/3,10:46:00,5862.80,5862.80,5862.80,5862.80,137
2005/5/3,10:47:00,5863.00,5863.00,5863.00,5863.00,134
2005/5/3,10:48:00,5862.69,5862.69,5862.69,5862.69,117
2005/5/3,10:49:00,5860.27,5860.27,5860.27,5860.27,118
2005/5/3,10:50:00,5860.16,5860.16,5860.16,5860.16,155
2005/5/3,10:51:00,5858.78,5858.78,5858.78,5858.78,164
2005/5/3,10:52:00,5858.26,5858.26,5858.26,5858.26,178
2005/5/3,10:53:00,5855.33,5855.33,5855.33,5855.33,124
2005/5/3,10:54:00,5856.49,5856.49,5856.49,5856.49,157
2005/5/3,10:55:00,5854.78,5854.78,5854.78,5854.78,159
2005/5/3,10:56:00,5854.77,5854.77,5854.77,5854.77,169
2005/5/3,10:57:00,5854.69,5854.69,5854.69,5854.69,152
2005/5/3,10:58:00,5855.01,5855.01,5855.01,5855.01,121
2005/5/3,10:59:00,5852.81,5852.81,5852.81,5852.81,114
2005/5/3,11:00:00,5854.52,5854.52,5854.52,5854.52,108
2005/5/3,11:01:00,5853.97,5853.97,5853.97,5853.97,127
2005/5/3,11:02:00,5853.80,5853.80,5853.80,5853.80,171
2005/5/3,11:03:00,5853.01,5853.01,5853.01,5853.01,118
2005/5/3,11:04:00,5852.36,5852.36,5852.36,5852.36,148
2005/5/3,11:05:00,5851.60,5851.60,5851.60,5851.60,163
2005/5/3,11:06:00,5850.64,5850.64,5850.64,5850.64,101
2005/5/3,11:07:00,5851.46,5851.46,5851.46,5851.46,111
2005/5/3,11:08:00,5849.75,5849.75,5849.75,5849.75,119
2005/5/3,11:09:00,5851.36,5851.36,5851.36,5851.36,148
2005/5/3,11:10:00,5849.41,5849.41,5849.41,5849.41,110
2005/5/3,11:11:00,5849.17,5849.17,5849.17,5849.17,109
2005/5/3,11:12:00,5849.45,5849.45,5849.45,5849.45,169
2005/5/3,11:13:00,5848.32,5848.32,5848.32,5848.32,107
2005/5/3,11:14:00,5851.07,5851.07,5851.07,5851.07,196
2005/5/3,11:15:00,5851.88,5851.88,5851.88,5851.88,122
2005/5/3,11:16:00,5851.26,5851.26,5851.26,5851.26,168
2005/5/3,11:17:00,5851.89,5851.89,5851.89,5851.89,121
2005/5/3,11:18:00,5851.22,5851.22,5851.22,5851.22,109
2005/5/3,11:19:00,5851.29,5851.29,5851.29,5851.29,103
2005/5/3,11:20:00,5852.01,5852.01,5852.01,5852.01,86
2005/5/3,11:21:00,5849.29,5849.29,5849.29,5849.29,100
2005/5/3,11:22:00,5851.09,5851.09,5851.09,5851.09,88
2005/5/3,11:23:00,5850.32,5850.32,5850.32,5850.32,93
2005/5/3,11:24:00,5850.12,5850.12,5850.12,5850.12,92
2005/5/3,11:25:00,5850.92,5850.92,5850.92,5850.92,131
2005/5/3,11:26:00,5849.82,5849.82,5849.82,5849.82,122
2005/5/3,11:27:00,5849.02,5849.02,5849.02,5849.02,135
2005/5/3,11:28:00,5849.36,5849.36,5849.36,5849.36,157
2005/5/3,11:29:00,5848.12,5848.12,5848.12,5848.12,145
2005/5/3,11:30:00,5849.33,5849.33,5849.33,5849.33,122
2005/5/3,11:31:00,5849.46,5849.46,5849.46,5849.46,152
2005/5/3,11:32:00,5849.76,5849.76,5849.76,5849.76,118
2005/5/3,11:33:00,5849.54,5849.54,5849.54,5849.54,134
2005/5/3,11:34:00,5849.99,5849.99,5849.99,5849.99,137
2005/5/3,11:35:00,5850.70,5850.70,5850.70,5850.70,153
2005/5/3,11:36:00,5850.16,5850.16,5850.16,5850.16,142
2005/5/3,11:37:00,5850.64,5850.64,5850.64,5850.64,154
2005/5/3,11:38:00,5849.39,5849.39,5849.39,5849.39,94
2005/5/3,11:39:00,5849.24,5849.24,5849.24,5849.24,102
2005/5/3,11:40:00,5848.51,5848.51,5848.51,5848.51,114
2005/5/3,11:41:00,5848.93,5848.93,5848.93,5848.93,82
2005/5/3,11:42:00,5848.56,5848.56,5848.56,5848.56,95
2005/5/3,11:43:00,5848.86,5848.86,5848.86,5848.86,96
2005/5/3,11:44:00,5848.74,5848.74,5848.74,5848.74,104
2005/5/3,11:45:00,5848.84,5848.84,5848.84,5848.84,122
2005/5/3,11:46:00,5850.17,5850.17,5850.17,5850.17,132
2005/5/3,11:47:00,5849.52,5849.52,5849.52,5849.52,104
2005/5/3,11:48:00,5850.17,5850.17,5850.17,5850.17,116
2005/5/3,11:49:00,5850.11,5850.11,5850.11,5850.11,110
2005/5/3,11:50:00,5850.23,5850.23,5850.23,5850.23,97
2005/5/3,11:51:00,5849.89,5849.89,5849.89,5849.89,106
2005/5/3,11:52:00,5850.26,5850.26,5850.26,5850.26,119
2005/5/3,11:53:00,5850.38,5850.38,5850.38,5850.38,125
2005/5/3,11:54:00,5851.13,5851.13,5851.13,5851.13,106
2005/5/3,11:55:00,5852.00,5852.00,5852.00,5852.00,95
2005/5/3,11:56:00,5851.26,5851.26,5851.26,5851.26,126
2005/5/3,11:57:00,5853.30,5853.30,5853.30,5853.30,155
2005/5/3,11:58:00,5850.39,5850.39,5850.39,5850.39,167
2005/5/3,11:59:00,5850.69,5850.69,5850.69,5850.69,146
2005/5/3,12:00:00,5852.08,5852.08,5852.08,5852.08,163
2005/5/3,12:01:00,5852.16,5852.16,5852.16,5852.16,112
2005/5/3,12:02:00,5852.62,5852.62,5852.62,5852.62,105
2005/5/3,12:03:00,5851.73,5851.73,5851.73,5851.73,167
2005/5/3,12:04:00,5851.89,5851.89,5851.89,5851.89,123
2005/5/3,12:05:00,5852.21,5852.21,5852.21,5852.21,144
2005/5/3,12:06:00,5851.68,5851.68,5851.68,5851.68,173
2005/5/3,12:07:00,5851.84,5851.84,5851.84,5851.84,168
2005/5/3,12:08:00,5852.99,5852.99,5852.99,5852.99,154
2005/5/3,12:09:00,5853.48,5853.48,5853.48,5853.48,109
2005/5/3,12:10:00,5854.57,5854.57,5854.57,5854.57,116
2005/5/3,12:11:00,5854.72,5854.72,5854.72,5854.72,149
2005/5/3,12:12:00,5852.60,5852.60,5852.60,5852.60,95
2005/5/3,12:13:00,5851.68,5851.68,5851.68,5851.68,111
2005/5/3,12:14:00,5851.28,5851.28,5851.28,5851.28,111
2005/5/3,12:15:00,5851.51,5851.51,5851.51,5851.51,111
2005/5/3,12:16:00,5853.01,5853.01,5853.01,5853.01,87
2005/5/3,12:17:00,5851.59,5851.59,5851.59,5851.59,88
2005/5/3,12:18:00,5850.11,5850.11,5850.11,5850.11,156
2005/5/3,12:19:00,5849.51,5849.51,5849.51,5849.51,155
2005/5/3,12:20:00,5850.06,5850.06,5850.06,5850.06,140
2005/5/3,12:21:00,5848.62,5848.62,5848.62,5848.62,126
2005/5/3,12:22:00,5847.60,5847.60,5847.60,5847.60,153
2005/5/3,12:23:00,5847.63,5847.63,5847.63,5847.63,108
2005/5/3,12:24:00,5846.48,5846.48,5846.48,5846.48,152
2005/5/3,12:25:00,5845.46,5845.46,5845.46,5845.46,150
2005/5/3,12:26:00,5845.27,5845.27,5845.27,5845.27,184
2005/5/3,12:27:00,5844.24,5844.24,5844.24,5844.24,152
2005/5/3,12:28:00,5844.92,5844.92,5844.92,5844.92,222
2005/5/3,12:29:00,5845.50,5845.50,5845.50,5845.50,200
2005/5/3,12:30:00,5844.66,5844.66,5844.66,5844.66,188
2005/5/3,12:31:00,5843.79,5843.79,5843.79,5843.79,154
2005/5/3,12:32:00,5844.03,5844.03,5844.03,5844.03,199
2005/5/3,12:33:00,5844.70,5844.70,5844.70,5844.70,153
2005/5/3,12:34:00,5843.99,5843.99,5843.99,5843.99,131
2005/5/3,12:35:00,5843.73,5843.73,5843.73,5843.73,135
2005/5/3,12:36:00,5844.23,5844.23,5844.23,5844.23,141
2005/5/3,12:37:00,5844.78,5844.78,5844.78,5844.78,131
2005/5/3,12:38:00,5843.29,5843.29,5843.29,5843.29,182
2005/5/3,12:39:00,5842.43,5842.43,5842.43,5842.43,136
2005/5/3,12:40:00,5842.26,5842.26,5842.26,5842.26,145
2005/5/3,12:41:00,5841.54,5841.54,5841.54,5841.54,181
2005/5/3,12:42:00,5841.56,5841.56,5841.56,5841.56,134
2005/5/3,12:43:00,5841.11,5841.11,5841.11,5841.11,123
2005/5/3,12:44:00,5840.64,5840.64,5840.64,5840.64,157
2005/5/3,12:45:00,5839.69,5839.69,5839.69,5839.69,136
2005/5/3,12:46:00,5839.66,5839.66,5839.66,5839.66,131
2005/5/3,12:47:00,5837.28,5837.28,5837.28,5837.28,164
2005/5/3,12:48:00,5838.08,5838.08,5838.08,5838.08,213
2005/5/3,12:49:00,5836.91,5836.91,5836.91,5836.91,272
2005/5/3,12:50:00,5836.36,5836.36,5836.36,5836.36,176
2005/5/3,12:51:00,5836.82,5836.82,5836.82,5836.82,226
2005/5/3,12:52:00,5838.58,5838.58,5838.58,5838.58,170
2005/5/3,12:53:00,5838.35,5838.35,5838.35,5838.35,228
2005/5/3,12:54:00,5838.35,5838.35,5838.35,5838.35,140
2005/5/3,12:55:00,5838.39,5838.39,5838.39,5838.39,131
2005/5/3,12:56:00,5839.72,5839.72,5839.72,5839.72,160
2005/5/3,12:57:00,5838.67,5838.67,5838.67,5838.67,164
2005/5/3,12:58:00,5838.77,5838.77,5838.77,5838.77,166
2005/5/3,12:59:00,5840.62,5840.62,5840.62,5840.62,178
2005/5/3,13:00:00,5839.82,5839.82,5839.82,5839.82,112
2005/5/3,13:01:00,5841.66,5841.66,5841.66,5841.66,111
2005/5/3,13:02:00,5841.26,5841.26,5841.26,5841.26,131
2005/5/3,13:03:00,5841.16,5841.16,5841.16,5841.16,129
2005/5/3,13:04:00,5838.12,5838.12,5838.12,5838.12,140
2005/5/3,13:05:00,5837.21,5837.21,5837.21,5837.21,137
2005/5/3,13:06:00,5837.13,5837.13,5837.13,5837.13,150
2005/5/3,13:07:00,5835.99,5835.99,5835.99,5835.99,194
2005/5/3,13:08:00,5834.99,5834.99,5834.99,5834.99,190
2005/5/3,13:09:00,5834.76,5834.76,5834.76,5834.76,204
2005/5/3,13:10:00,5834.67,5834.67,5834.67,5834.67,203
2005/5/3,13:11:00,5834.27,5834.27,5834.27,5834.27,189
2005/5/3,13:12:00,5835.33,5835.33,5835.33,5835.33,178
2005/5/3,13:13:00,5835.10,5835.10,5835.10,5835.10,221
2005/5/3,13:14:00,5832.93,5832.93,5832.93,5832.93,206
2005/5/3,13:15:00,5834.32,5834.32,5834.32,5834.32,265
2005/5/3,13:16:00,5833.52,5833.52,5833.52,5833.52,242
2005/5/3,13:17:00,5834.78,5834.78,5834.78,5834.78,249
2005/5/3,13:18:00,5833.34,5833.34,5833.34,5833.34,242
2005/5/3,13:19:00,5832.92,5832.92,5832.92,5832.92,207
2005/5/3,13:20:00,5831.19,5831.19,5831.19,5831.19,282
2005/5/3,13:21:00,5830.67,5830.67,5830.67,5830.67,245
2005/5/3,13:22:00,5832.46,5832.46,5832.46,5832.46,271
2005/5/3,13:23:00,5830.39,5830.39,5830.39,5830.39,264
2005/5/3,13:24:00,5832.28,5832.28,5832.28,5832.28,326
2005/5/3,13:25:00,5831.26,5831.26,5831.26,5831.26,301
2005/5/3,13:26:00,5830.25,5830.25,5830.25,5830.25,0
2005/5/3,13:27:00,5830.25,5830.25,5830.25,5830.25,0
2005/5/3,13:28:00,5830.25,5830.25,5830.25,5830.25,0
2005/5/3,13:29:00,5830.25,5830.25,5830.25,5830.25,0
2005/5/3,13:30:00,5818.22,5818.22,5818.22,5818.22,3430
2005/5/4,09:00:00,5818.22,5818.22,5818.22,5818.22,49
2005/5/4,09:01:00,5827.74,5827.74,5827.74,5827.74,2392
2005/5/4,09:02:00,5827.14,5827.14,5827.14,5827.14,587
2005/5/4,09:03:00,5831.02,5831.02,5831.02,5831.02,568
2005/5/4,09:04:00,5828.18,5828.18,5828.18,5828.18,486
2005/5/4,09:05:00,5828.75,5828.75,5828.75,5828.75,434
2005/5/4,09:06:00,5827.55,5827.55,5827.55,5827.55,581
2005/5/4,09:07:00,5824.69,5824.69,5824.69,5824.69,497
2005/5/4,09:08:00,5821.66,5821.66,5821.66,5821.66,458
2005/5/4,09:09:00,5819.86,5819.86,5819.86,5819.86,478
2005/5/4,09:10:00,5817.09,5817.09,5817.09,5817.09,423
2005/5/4,09:11:00,5813.13,5813.13,5813.13,5813.13,425
2005/5/4,09:12:00,5812.12,5812.12,5812.12,5812.12,411
2005/5/4,09:13:00,5812.02,5812.02,5812.02,5812.02,355
2005/5/4,09:14:00,5812.98,5812.98,5812.98,5812.98,392
2005/5/4,09:15:00,5814.83,5814.83,5814.83,5814.83,420
2005/5/4,09:16:00,5816.11,5816.11,5816.11,5816.11,349
2005/5/4,09:17:00,5818.02,5818.02,5818.02,5818.02,338
2005/5/4,09:18:00,5823.96,5823.96,5823.96,5823.96,311
2005/5/4,09:19:00,5824.91,5824.91,5824.91,5824.91,326
2005/5/4,09:20:00,5827.14,5827.14,5827.14,5827.14,311
2005/5/4,09:21:00,5828.83,5828.83,5828.83,5828.83,305
2005/5/4,09:22:00,5829.72,5829.72,5829.72,5829.72,262
2005/5/4,09:23:00,5829.92,5829.92,5829.92,5829.92,240
2005/5/4,09:24:00,5829.60,5829.60,5829.60,5829.60,298
2005/5/4,09:25:00,5829.10,5829.10,5829.10,5829.10,355
2005/5/4,09:26:00,5830.64,5830.64,5830.64,5830.64,361
2005/5/4,09:27:00,5828.26,5828.26,5828.26,5828.26,289
2005/5/4,09:28:00,5829.47,5829.47,5829.47,5829.47,281
2005/5/4,09:29:00,5828.07,5828.07,5828.07,5828.07,316
2005/5/4,09:30:00,5828.73,5828.73,5828.73,5828.73,290
2005/5/4,09:31:00,5828.95,5828.95,5828.95,5828.95,261
2005/5/4,09:32:00,5825.63,5825.63,5825.63,5825.63,312
2005/5/4,09:33:00,5824.41,5824.41,5824.41,5824.41,331
2005/5/4,09:34:00,5822.16,5822.16,5822.16,5822.16,247
2005/5/4,09:35:00,5820.76,5820.76,5820.76,5820.76,246
2005/5/4,09:36:00,5819.38,5819.38,5819.38,5819.38,280
2005/5/4,09:37:00,5818.79,5818.79,5818.79,5818.79,278
2005/5/4,09:38:00,5816.57,5816.57,5816.57,5816.57,252
2005/5/4,09:39:00,5817.58,5817.58,5817.58,5817.58,258
2005/5/4,09:40:00,5816.12,5816.12,5816.12,5816.12,412
2005/5/4,09:41:00,5816.37,5816.37,5816.37,5816.37,322
2005/5/4,09:42:00,5817.13,5817.13,5817.13,5817.13,234
2005/5/4,09:43:00,5815.07,5815.07,5815.07,5815.07,173
2005/5/4,09:44:00,5815.25,5815.25,5815.25,5815.25,200
2005/5/4,09:45:00,5817.14,5817.14,5817.14,5817.14,218
2005/5/4,09:46:00,5821.84,5821.84,5821.84,5821.84,216
2005/5/4,09:47:00,5820.08,5820.08,5820.08,5820.08,195
2005/5/4,09:48:00,5822.29,5822.29,5822.29,5822.29,181
2005/5/4,09:49:00,5824.19,5824.19,5824.19,5824.19,160
2005/5/4,09:50:00,5823.50,5823.50,5823.50,5823.50,207
2005/5/4,09:51:00,5824.90,5824.90,5824.90,5824.90,181
2005/5/4,09:52:00,5825.83,5825.83,5825.83,5825.83,169
2005/5/4,09:53:00,5824.77,5824.77,5824.77,5824.77,198
2005/5/4,09:54:00,5826.61,5826.61,5826.61,5826.61,126
2005/5/4,09:55:00,5825.27,5825.27,5825.27,5825.27,141
2005/5/4,09:56:00,5824.45,5824.45,5824.45,5824.45,128
2005/5/4,09:57:00,5825.47,5825.47,5825.47,5825.47,132
2005/5/4,09:58:00,5825.11,5825.11,5825.11,5825.11,163
2005/5/4,09:59:00,5825.29,5825.29,5825.29,5825.29,144
2005/5/4,10:00:00,5824.04,5824.04,5824.04,5824.04,180
2005/5/4,10:01:00,5822.52,5822.52,5822.52,5822.52,142
2005/5/4,10:02:00,5824.25,5824.25,5824.25,5824.25,166
2005/5/4,10:03:00,5821.65,5821.65,5821.65,5821.65,132
2005/5/4,10:04:00,5821.46,5821.46,5821.46,5821.46,157
2005/5/4,10:05:00,5820.38,5820.38,5820.38,5820.38,190
2005/5/4,10:06:00,5819.60,5819.60,5819.60,5819.60,147
2005/5/4,10:07:00,5818.37,5818.37,5818.37,5818.37,171
2005/5/4,10:08:00,5817.07,5817.07,5817.07,5817.07,200
2005/5/4,10:09:00,5815.63,5815.63,5815.63,5815.63,249
2005/5/4,10:10:00,5812.67,5812.67,5812.67,5812.67,216
2005/5/4,10:11:00,5811.56,5811.56,5811.56,5811.56,207
2005/5/4,10:12:00,5810.85,5810.85,5810.85,5810.85,194
2005/5/4,10:13:00,5811.71,5811.71,5811.71,5811.71,165
2005/5/4,10:14:00,5810.58,5810.58,5810.58,5810.58,230
2005/5/4,10:15:00,5812.34,5812.34,5812.34,5812.34,174
2005/5/4,10:16:00,5810.74,5810.74,5810.74,5810.74,163
2005/5/4,10:17:00,5810.76,5810.76,5810.76,5810.76,165
2005/5/4,10:18:00,5809.30,5809.30,5809.30,5809.30,123
2005/5/4,10:19:00,5810.80,5810.80,5810.80,5810.80,119
2005/5/4,10:20:00,5811.88,5811.88,5811.88,5811.88,149
2005/5/4,10:21:00,5813.19,5813.19,5813.19,5813.19,145
2005/5/4,10:22:00,5812.12,5812.12,5812.12,5812.12,133
2005/5/4,10:23:00,5812.73,5812.73,5812.73,5812.73,154
2005/5/4,10:24:00,5810.23,5810.23,5810.23,5810.23,92
2005/5/4,10:25:00,5810.47,5810.47,5810.47,5810.47,138
2005/5/4,10:26:00,5809.58,5809.58,5809.58,5809.58,129
2005/5/4,10:27:00,5809.50,5809.50,5809.50,5809.50,181
2005/5/4,10:28:00,5808.55,5808.55,5808.55,5808.55,174
2005/5/4,10:29:00,5806.88,5806.88,5806.88,5806.88,195
2005/5/4,10:30:00,5804.53,5804.53,5804.53,5804.53,273
2005/5/4,10:31:00,5803.73,5803.73,5803.73,5803.73,218
2005/5/4,10:32:00,5801.19,5801.19,5801.19,5801.19,326
2005/5/4,10:33:00,5799.87,5799.87,5799.87,5799.87,337
2005/5/4,10:34:00,5798.51,5798.51,5798.51,5798.51,325
2005/5/4,10:35:00,5795.38,5795.38,5795.38,5795.38,336
2005/5/4,10:36:00,5794.54,5794.54,5794.54,5794.54,322
2005/5/4,10:37:00,5793.75,5793.75,5793.75,5793.75,377
2005/5/4,10:38:00,5793.69,5793.69,5793.69,5793.69,255
2005/5/4,10:39:00,5793.25,5793.25,5793.25,5793.25,258
2005/5/4,10:40:00,5794.02,5794.02,5794.02,5794.02,206
2005/5/4,10:41:00,5798.79,5798.79,5798.79,5798.79,198
2005/5/4,10:42:00,5797.89,5797.89,5797.89,5797.89,184
2005/5/4,10:43:00,5798.05,5798.05,5798.05,5798.05,174
2005/5/4,10:44:00,5798.94,5798.94,5798.94,5798.94,165
2005/5/4,10:45:00,5799.37,5799.37,5799.37,5799.37,144
2005/5/4,10:46:00,5800.17,5800.17,5800.17,5800.17,158
2005/5/4,10:47:00,5800.30,5800.30,5800.30,5800.30,178
2005/5/4,10:48:00,5801.53,5801.53,5801.53,5801.53,166
2005/5/4,10:49:00,5801.90,5801.90,5801.90,5801.90,121
2005/5/4,10:50:00,5803.89,5803.89,5803.89,5803.89,132
2005/5/4,10:51:00,5803.13,5803.13,5803.13,5803.13,156
2005/5/4,10:52:00,5803.16,5803.16,5803.16,5803.16,106
2005/5/4,10:53:00,5806.67,5806.67,5806.67,5806.67,135
2005/5/4,10:54:00,5807.84,5807.84,5807.84,5807.84,141
2005/5/4,10:55:00,5808.31,5808.31,5808.31,5808.31,161
2005/5/4,10:56:00,5808.50,5808.50,5808.50,5808.50,150
2005/5/4,10:57:00,5809.49,5809.49,5809.49,5809.49,140
2005/5/4,10:58:00,5810.57,5810.57,5810.57,5810.57,97
2005/5/4,10:59:00,5811.41,5811.41,5811.41,5811.41,98
2005/5/4,11:00:00,5809.02,5809.02,5809.02,5809.02,90
2005/5/4,11:01:00,5810.31,5810.31,5810.31,5810.31,107
2005/5/4,11:02:00,5810.44,5810.44,5810.44,5810.44,128
2005/5/4,11:03:00,5808.92,5808.92,5808.92,5808.92,96
2005/5/4,11:04:00,5808.94,5808.94,5808.94,5808.94,91
2005/5/4,11:05:00,5808.45,5808.45,5808.45,5808.45,92
2005/5/4,11:06:00,5805.87,5805.87,5805.87,5805.87,102
2005/5/4,11:07:00,5805.75,5805.75,5805.75,5805.75,102
2005/5/4,11:08:00,5803.71,5803.71,5803.71,5803.71,112
2005/5/4,11:09:00,5804.31,5804.31,5804.31,5804.31,121
2005/5/4,11:10:00,5805.61,5805.61,5805.61,5805.61,124
2005/5/4,11:11:00,5802.33,5802.33,5802.33,5802.33,98
2005/5/4,11:12:00,5803.39,5803.39,5803.39,5803.39,104
2005/5/4,11:13:00,5803.25,5803.25,5803.25,5803.25,88
2005/5/4,11:14:00,5804.23,5804.23,5804.23,5804.23,91
2005/5/4,11:15:00,5805.87,5805.87,5805.87,5805.87,110
2005/5/4,11:16:00,5807.60,5807.60,5807.60,5807.60,118
2005/5/4,11:17:00,5805.47,5805.47,5805.47,5805.47,103
2005/5/4,11:18:00,5804.57,5804.57,5804.57,5804.57,112
2005/5/4,11:19:00,5806.01,5806.01,5806.01,5806.01,90
2005/5/4,11:20:00,5805.14,5805.14,5805.14,5805.14,99
2005/5/4,11:21:00,5805.48,5805.48,5805.48,5805.48,93
2005/5/4,11:22:00,5805.08,5805.08,5805.08,5805.08,137
2005/5/4,11:23:00,5806.19,5806.19,5806.19,5806.19,117
2005/5/4,11:24:00,5803.68,5803.68,5803.68,5803.68,109
2005/5/4,11:25:00,5807.66,5807.66,5807.66,5807.66,92
2005/5/4,11:26:00,5810.95,5810.95,5810.95,5810.95,118
2005/5/4,11:27:00,5811.44,5811.44,5811.44,5811.44,147
2005/5/4,11:28:00,5813.24,5813.24,5813.24,5813.24,141
2005/5/4,11:29:00,5812.40,5812.40,5812.40,5812.40,102
2005/5/4,11:30:00,5813.08,5813.08,5813.08,5813.08,135
2005/5/4,11:31:00,5811.82,5811.82,5811.82,5811.82,134
2005/5/4,11:32:00,5816.77,5816.77,5816.77,5816.77,184
2005/5/4,11:33:00,5818.90,5818.90,5818.90,5818.90,302
2005/5/4,11:34:00,5822.47,5822.47,5822.47,5822.47,350
2005/5/4,11:35:00,5821.64,5821.64,5821.64,5821.64,232
2005/5/4,11:36:00,5822.81,5822.81,5822.81,5822.81,264
2005/5/4,11:37:00,5820.84,5820.84,5820.84,5820.84,195
2005/5/4,11:38:00,5819.49,5819.49,5819.49,5819.49,169
2005/5/4,11:39:00,5820.61,5820.61,5820.61,5820.61,137
2005/5/4,11:40:00,5820.03,5820.03,5820.03,5820.03,148
2005/5/4,11:41:00,5820.83,5820.83,5820.83,5820.83,113
2005/5/4,11:42:00,5822.51,5822.51,5822.51,5822.51,107
2005/5/4,11:43:00,5821.32,5821.32,5821.32,5821.32,118
2005/5/4,11:44:00,5820.05,5820.05,5820.05,5820.05,113
2005/5/4,11:45:00,5820.12,5820.12,5820.12,5820.12,109
2005/5/4,11:46:00,5818.91,5818.91,5818.91,5818.91,106
2005/5/4,11:47:00,5818.70,5818.70,5818.70,5818.70,118
2005/5/4,11:48:00,5817.17,5817.17,5817.17,5817.17,126
2005/5/4,11:49:00,5817.92,5817.92,5817.92,5817.92,87
2005/5/4,11:50:00,5817.80,5817.80,5817.80,5817.80,107
2005/5/4,11:51:00,5817.18,5817.18,5817.18,5817.18,111
2005/5/4,11:52:00,5816.91,5816.91,5816.91,5816.91,79
2005/5/4,11:53:00,5815.53,5815.53,5815.53,5815.53,77
2005/5/4,11:54:00,5817.22,5817.22,5817.22,5817.22,85
2005/5/4,11:55:00,5816.57,5816.57,5816.57,5816.57,69
2005/5/4,11:56:00,5814.27,5814.27,5814.27,5814.27,101
2005/5/4,11:57:00,5815.38,5815.38,5815.38,5815.38,111
2005/5/4,11:58:00,5815.32,5815.32,5815.32,5815.32,83
2005/5/4,11:59:00,5815.16,5815.16,5815.16,5815.16,97
2005/5/4,12:00:00,5813.43,5813.43,5813.43,5813.43,74
2005/5/4,12:01:00,5812.48,5812.48,5812.48,5812.48,86
2005/5/4,12:02:00,5813.36,5813.36,5813.36,5813.36,67
2005/5/4,12:03:00,5815.53,5815.53,5815.53,5815.53,83
2005/5/4,12:04:00,5813.31,5813.31,5813.31,5813.31,100
2005/5/4,12:05:00,5813.50,5813.50,5813.50,5813.50,76
2005/5/4,12:06:00,5813.01,5813.01,5813.01,5813.01,91
2005/5/4,12:07:00,5813.31,5813.31,5813.31,5813.31,92
2005/5/4,12:08:00,5811.49,5811.49,5811.49,5811.49,107
2005/5/4,12:09:00,5811.59,5811.59,5811.59,5811.59,78
2005/5/4,12:10:00,5809.97,5809.97,5809.97,5809.97,79
2005/5/4,12:11:00,5810.56,5810.56,5810.56,5810.56,66
2005/5/4,12:12:00,5811.23,5811.23,5811.23,5811.23,69
2005/5/4,12:13:00,5810.00,5810.00,5810.00,5810.00,98
2005/5/4,12:14:00,5810.40,5810.40,5810.40,5810.40,64
2005/5/4,12:15:00,5810.26,5810.26,5810.26,5810.26,74
2005/5/4,12:16:00,5811.10,5811.10,5811.10,5811.10,84
2005/5/4,12:17:00,5812.22,5812.22,5812.22,5812.22,70
2005/5/4,12:18:00,5811.47,5811.47,5811.47,5811.47,77
2005/5/4,12:19:00,5813.01,5813.01,5813.01,5813.01,72
2005/5/4,12:20:00,5813.49,5813.49,5813.49,5813.49,81
2005/5/4,12:21:00,5813.29,5813.29,5813.29,5813.29,102
2005/5/4,12:22:00,5813.62,5813.62,5813.62,5813.62,110
2005/5/4,12:23:00,5813.22,5813.22,5813.22,5813.22,92
2005/5/4,12:24:00,5814.82,5814.82,5814.82,5814.82,99
2005/5/4,12:25:00,5813.09,5813.09,5813.09,5813.09,83
2005/5/4,12:26:00,5812.82,5812.82,5812.82,5812.82,118
2005/5/4,12:27:00,5814.60,5814.60,5814.60,5814.60,130
2005/5/4,12:28:00,5815.01,5815.01,5815.01,5815.01,160
2005/5/4,12:29:00,5816.97,5816.97,5816.97,5816.97,152
2005/5/4,12:30:00,5819.06,5819.06,5819.06,5819.06,179
2005/5/4,12:31:00,5818.53,5818.53,5818.53,5818.53,193
2005/5/4,12:32:00,5819.27,5819.27,5819.27,5819.27,114
2005/5/4,12:33:00,5819.21,5819.21,5819.21,5819.21,160
2005/5/4,12:34:00,5819.28,5819.28,5819.28,5819.28,300
2005/5/4,12:35:00,5819.54,5819.54,5819.54,5819.54,148
2005/5/4,12:36:00,5821.58,5821.58,5821.58,5821.58,176
2005/5/4,12:37:00,5820.61,5820.61,5820.61,5820.61,116
2005/5/4,12:38:00,5818.85,5818.85,5818.85,5818.85,134
2005/5/4,12:39:00,5819.04,5819.04,5819.04,5819.04,138
2005/5/4,12:40:00,5818.34,5818.34,5818.34,5818.34,100
2005/5/4,12:41:00,5819.64,5819.64,5819.64,5819.64,114
2005/5/4,12:42:00,5819.19,5819.19,5819.19,5819.19,102
2005/5/4,12:43:00,5815.91,5815.91,5815.91,5815.91,97
2005/5/4,12:44:00,5817.05,5817.05,5817.05,5817.05,103
2005/5/4,12:45:00,5817.11,5817.11,5817.11,5817.11,112
2005/5/4,12:46:00,5816.13,5816.13,5816.13,5816.13,104
2005/5/4,12:47:00,5814.98,5814.98,5814.98,5814.98,102
2005/5/4,12:48:00,5814.64,5814.64,5814.64,5814.64,100
2005/5/4,12:49:00,5813.83,5813.83,5813.83,5813.83,114
2005/5/4,12:50:00,5813.63,5813.63,5813.63,5813.63,131
2005/5/4,12:51:00,5813.56,5813.56,5813.56,5813.56,138
2005/5/4,12:52:00,5811.83,5811.83,5811.83,5811.83,144
2005/5/4,12:53:00,5811.93,5811.93,5811.93,5811.93,145
2005/5/4,12:54:00,5812.60,5812.60,5812.60,5812.60,115
2005/5/4,12:55:00,5811.68,5811.68,5811.68,5811.68,92
2005/5/4,12:56:00,5812.20,5812.20,5812.20,5812.20,116
2005/5/4,12:57:00,5812.42,5812.42,5812.42,5812.42,132
2005/5/4,12:58:00,5809.62,5809.62,5809.62,5809.62,119
2005/5/4,12:59:00,5808.99,5808.99,5808.99,5808.99,119
2005/5/4,13:00:00,5809.57,5809.57,5809.57,5809.57,143
2005/5/4,13:01:00,5810.29,5810.29,5810.29,5810.29,127
2005/5/4,13:02:00,5808.57,5808.57,5808.57,5808.57,106
2005/5/4,13:03:00,5808.68,5808.68,5808.68,5808.68,141
2005/5/4,13:04:00,5807.56,5807.56,5807.56,5807.56,128
2005/5/4,13:05:00,5806.15,5806.15,5806.15,5806.15,152
2005/5/4,13:06:00,5807.59,5807.59,5807.59,5807.59,176
2005/5/4,13:07:00,5807.42,5807.42,5807.42,5807.42,172
2005/5/4,13:08:00,5805.49,5805.49,5805.49,5805.49,144
2005/5/4,13:09:00,5805.94,5805.94,5805.94,5805.94,174
2005/5/4,13:10:00,5807.39,5807.39,5807.39,5807.39,168
2005/5/4,13:11:00,5805.67,5805.67,5805.67,5805.67,169
2005/5/4,13:12:00,5805.65,5805.65,5805.65,5805.65,145
2005/5/4,13:13:00,5806.30,5806.30,5806.30,5806.30,224
2005/5/4,13:14:00,5807.32,5807.32,5807.32,5807.32,193
2005/5/4,13:15:00,5807.95,5807.95,5807.95,5807.95,170
2005/5/4,13:16:00,5806.75,5806.75,5806.75,5806.75,168
2005/5/4,13:17:00,5806.61,5806.61,5806.61,5806.61,132
2005/5/4,13:18:00,5808.03,5808.03,5808.03,5808.03,228
2005/5/4,13:19:00,5808.65,5808.65,5808.65,5808.65,222
2005/5/4,13:20:00,5809.56,5809.56,5809.56,5809.56,217
2005/5/4,13:21:00,5811.30,5811.30,5811.30,5811.30,238
2005/5/4,13:22:00,5809.21,5809.21,5809.21,5809.21,286
2005/5/4,13:23:00,5807.93,5807.93,5807.93,5807.93,247
2005/5/4,13:24:00,5809.16,5809.16,5809.16,5809.16,277
2005/5/4,13:25:00,5809.97,5809.97,5809.97,5809.97,272
2005/5/4,13:26:00,5809.97,5809.97,5809.97,5809.97,0
2005/5/4,13:27:00,5809.97,5809.97,5809.97,5809.97,0
2005/5/4,13:28:00,5809.97,5809.97,5809.97,5809.97,0
2005/5/4,13:29:00,5809.97,5809.97,5809.97,5809.97,0
2005/5/4,13:30:00,5803.68,5803.68,5803.68,5803.68,2715
2005/5/5,09:00:00,5803.68,5803.68,5803.68,5803.68,70
2005/5/5,09:01:00,5851.50,5851.50,5851.50,5851.50,1798
2005/5/5,09:02:00,5860.86,5860.86,5860.86,5860.86,682
2005/5/5,09:03:00,5866.50,5866.50,5866.50,5866.50,827
2005/5/5,09:04:00,5866.47,5866.47,5866.47,5866.47,705
2005/5/5,09:05:00,5866.72,5866.72,5866.72,5866.72,792
2005/5/5,09:06:00,5866.71,5866.71,5866.71,5866.71,582
2005/5/5,09:07:00,5864.13,5864.13,5864.13,5864.13,450
2005/5/5,09:08:00,5859.67,5859.67,5859.67,5859.67,501
2005/5/5,09:09:00,5862.02,5862.02,5862.02,5862.02,484
2005/5/5,09:10:00,5861.38,5861.38,5861.38,5861.38,475
2005/5/5,09:11:00,5863.57,5863.57,5863.57,5863.57,743
2005/5/5,09:12:00,5870.57,5870.57,5870.57,5870.57,765
2005/5/5,09:13:00,5873.33,5873.33,5873.33,5873.33,856
2005/5/5,09:14:00,5876.07,5876.07,5876.07,5876.07,737
2005/5/5,09:15:00,5878.56,5878.56,5878.56,5878.56,562
2005/5/5,09:16:00,5879.27,5879.27,5879.27,5879.27,579
2005/5/5,09:17:00,5880.72,5880.72,5880.72,5880.72,465
2005/5/5,09:18:00,5880.57,5880.57,5880.57,5880.57,459
2005/5/5,09:19:00,5879.68,5879.68,5879.68,5879.68,379
2005/5/5,09:20:00,5879.41,5879.41,5879.41,5879.41,410
2005/5/5,09:21:00,5879.33,5879.33,5879.33,5879.33,352
2005/5/5,09:22:00,5877.52,5877.52,5877.52,5877.52,391
2005/5/5,09:23:00,5877.91,5877.91,5877.91,5877.91,381
2005/5/5,09:24:00,5876.80,5876.80,5876.80,5876.80,416
2005/5/5,09:25:00,5875.98,5875.98,5875.98,5875.98,352
2005/5/5,09:26:00,5874.75,5874.75,5874.75,5874.75,376
2005/5/5,09:27:00,5872.59,5872.59,5872.59,5872.59,320
2005/5/5,09:28:00,5870.96,5870.96,5870.96,5870.96,308
2005/5/5,09:29:00,5871.34,5871.34,5871.34,5871.34,371
2005/5/5,09:30:00,5869.35,5869.35,5869.35,5869.35,329
2005/5/5,09:31:00,5870.57,5870.57,5870.57,5870.57,323
2005/5/5,09:32:00,5871.35,5871.35,5871.35,5871.35,311
2005/5/5,09:33:00,5871.26,5871.26,5871.26,5871.26,308
2005/5/5,09:34:00,5873.63,5873.63,5873.63,5873.63,311
2005/5/5,09:35:00,5874.83,5874.83,5874.83,5874.83,376
2005/5/5,09:36:00,5876.04,5876.04,5876.04,5876.04,360
2005/5/5,09:37:00,5875.85,5875.85,5875.85,5875.85,363
2005/5/5,09:38:00,5880.14,5880.14,5880.14,5880.14,543
2005/5/5,09:39:00,5881.12,5881.12,5881.12,5881.12,524
2005/5/5,09:40:00,5883.96,5883.96,5883.96,5883.96,385
2005/5/5,09:41:00,5886.03,5886.03,5886.03,5886.03,442
2005/5/5,09:42:00,5888.81,5888.81,5888.81,5888.81,542
2005/5/5,09:43:00,5890.71,5890.71,5890.71,5890.71,430
2005/5/5,09:44:00,5890.92,5890.92,5890.92,5890.92,440
2005/5/5,09:45:00,5893.26,5893.26,5893.26,5893.26,406
2005/5/5,09:46:00,5892.84,5892.84,5892.84,5892.84,437
2005/5/5,09:47:00,5894.73,5894.73,5894.73,5894.73,374
2005/5/5,09:48:00,5895.79,5895.79,5895.79,5895.79,475
2005/5/5,09:49:00,5895.97,5895.97,5895.97,5895.97,425
2005/5/5,09:50:00,5896.25,5896.25,5896.25,5896.25,573
2005/5/5,09:51:00,5895.72,5895.72,5895.72,5895.72,443
2005/5/5,09:52:00,5894.40,5894.40,5894.40,5894.40,353
2005/5/5,09:53:00,5893.57,5893.57,5893.57,5893.57,441
2005/5/5,09:54:00,5891.34,5891.34,5891.34,5891.34,381
2005/5/5,09:55:00,5888.95,5888.95,5888.95,5888.95,316
2005/5/5,09:56:00,5887.68,5887.68,5887.68,5887.68,293
2005/5/5,09:57:00,5886.28,5886.28,5886.28,5886.28,333
2005/5/5,09:58:00,5885.11,5885.11,5885.11,5885.11,276
2005/5/5,09:59:00,5886.31,5886.31,5886.31,5886.31,332
2005/5/5,10:00:00,5887.83,5887.83,5887.83,5887.83,263
2005/5/5,10:01:00,5887.92,5887.92,5887.92,5887.92,307
2005/5/5,10:02:00,5888.83,5888.83,5888.83,5888.83,300
2005/5/5,10:03:00,5890.71,5890.71,5890.71,5890.71,296
2005/5/5,10:04:00,5890.14,5890.14,5890.14,5890.14,269
2005/5/5,10:05:00,5890.85,5890.85,5890.85,5890.85,349
2005/5/5,10:06:00,5892.50,5892.50,5892.50,5892.50,282
2005/5/5,10:07:00,5892.98,5892.98,5892.98,5892.98,252
2005/5/5,10:08:00,5894.20,5894.20,5894.20,5894.20,350
2005/5/5,10:09:00,5892.64,5892.64,5892.64,5892.64,262
2005/5/5,10:10:00,5892.70,5892.70,5892.70,5892.70,265
2005/5/5,10:11:00,5892.34,5892.34,5892.34,5892.34,232
2005/5/5,10:12:00,5892.25,5892.25,5892.25,5892.25,215
2005/5/5,10:13:00,5891.23,5891.23,5891.23,5891.23,210
2005/5/5,10:14:00,5890.22,5890.22,5890.22,5890.22,186
2005/5/5,10:15:00,5890.29,5890.29,5890.29,5890.29,249
2005/5/5,10:16:00,5889.10,5889.10,5889.10,5889.10,179
2005/5/5,10:17:00,5890.36,5890.36,5890.36,5890.36,214
2005/5/5,10:18:00,5888.03,5888.03,5888.03,5888.03,172
2005/5/5,10:19:00,5887.51,5887.51,5887.51,5887.51,192
2005/5/5,10:20:00,5886.98,5886.98,5886.98,5886.98,145
2005/5/5,10:21:00,5886.17,5886.17,5886.17,5886.17,190
2005/5/5,10:22:00,5886.28,5886.28,5886.28,5886.28,181
2005/5/5,10:23:00,5884.38,5884.38,5884.38,5884.38,180
2005/5/5,10:24:00,5883.35,5883.35,5883.35,5883.35,233
2005/5/5,10:25:00,5882.81,5882.81,5882.81,5882.81,239
2005/5/5,10:26:00,5881.17,5881.17,5881.17,5881.17,224
2005/5/5,10:27:00,5882.01,5882.01,5882.01,5882.01,223
2005/5/5,10:28:00,5882.05,5882.05,5882.05,5882.05,150
2005/5/5,10:29:00,5881.91,5881.91,5881.91,5881.91,175
2005/5/5,10:30:00,5881.71,5881.71,5881.71,5881.71,187
2005/5/5,10:31:00,5882.20,5882.20,5882.20,5882.20,131
2005/5/5,10:32:00,5883.28,5883.28,5883.28,5883.28,200
2005/5/5,10:33:00,5881.46,5881.46,5881.46,5881.46,147
2005/5/5,10:34:00,5882.98,5882.98,5882.98,5882.98,137
2005/5/5,10:35:00,5881.69,5881.69,5881.69,5881.69,119
2005/5/5,10:36:00,5882.95,5882.95,5882.95,5882.95,181
2005/5/5,10:37:00,5883.75,5883.75,5883.75,5883.75,194
2005/5/5,10:38:00,5884.49,5884.49,5884.49,5884.49,180
2005/5/5,10:39:00,5886.78,5886.78,5886.78,5886.78,157
2005/5/5,10:40:00,5886.51,5886.51,5886.51,5886.51,204
2005/5/5,10:41:00,5885.88,5885.88,5885.88,5885.88,197
2005/5/5,10:42:00,5887.68,5887.68,5887.68,5887.68,185
2005/5/5,10:43:00,5887.67,5887.67,5887.67,5887.67,191
2005/5/5,10:44:00,5887.50,5887.50,5887.50,5887.50,232
2005/5/5,10:45:00,5891.85,5891.85,5891.85,5891.85,260
2005/5/5,10:46:00,5891.10,5891.10,5891.10,5891.10,277
2005/5/5,10:47:00,5892.23,5892.23,5892.23,5892.23,363
2005/5/5,10:48:00,5895.81,5895.81,5895.81,5895.81,568
2005/5/5,10:49:00,5896.79,5896.79,5896.79,5896.79,483
2005/5/5,10:50:00,5899.15,5899.15,5899.15,5899.15,536
2005/5/5,10:51:00,5899.26,5899.26,5899.26,5899.26,369
2005/5/5,10:52:00,5898.22,5898.22,5898.22,5898.22,389
2005/5/5,10:53:00,5899.20,5899.20,5899.20,5899.20,343
2005/5/5,10:54:00,5899.17,5899.17,5899.17,5899.17,274
2005/5/5,10:55:00,5899.40,5899.40,5899.40,5899.40,270
2005/5/5,10:56:00,5899.55,5899.55,5899.55,5899.55,212
2005/5/5,10:57:00,5898.38,5898.38,5898.38,5898.38,183
2005/5/5,10:58:00,5897.08,5897.08,5897.08,5897.08,184
2005/5/5,10:59:00,5896.85,5896.85,5896.85,5896.85,188
2005/5/5,11:00:00,5897.88,5897.88,5897.88,5897.88,229
2005/5/5,11:01:00,5898.25,5898.25,5898.25,5898.25,288
2005/5/5,11:02:00,5898.53,5898.53,5898.53,5898.53,219
2005/5/5,11:03:00,5900.07,5900.07,5900.07,5900.07,279
2005/5/5,11:04:00,5902.75,5902.75,5902.75,5902.75,434
2005/5/5,11:05:00,5904.19,5904.19,5904.19,5904.19,448
2005/5/5,11:06:00,5906.80,5906.80,5906.80,5906.80,643
2005/5/5,11:07:00,5908.21,5908.21,5908.21,5908.21,454
2005/5/5,11:08:00,5908.99,5908.99,5908.99,5908.99,431
2005/5/5,11:09:00,5908.83,5908.83,5908.83,5908.83,458
2005/5/5,11:10:00,5910.08,5910.08,5910.08,5910.08,373
2005/5/5,11:11:00,5909.24,5909.24,5909.24,5909.24,339
2005/5/5,11:12:00,5910.30,5910.30,5910.30,5910.30,361
2005/5/5,11:13:00,5912.16,5912.16,5912.16,5912.16,339
2005/5/5,11:14:00,5913.19,5913.19,5913.19,5913.19,297
2005/5/5,11:15:00,5910.92,5910.92,5910.92,5910.92,244
2005/5/5,11:16:00,5910.88,5910.88,5910.88,5910.88,233
2005/5/5,11:17:00,5908.46,5908.46,5908.46,5908.46,235
2005/5/5,11:18:00,5908.40,5908.40,5908.40,5908.40,285
2005/5/5,11:19:00,5908.59,5908.59,5908.59,5908.59,305
2005/5/5,11:20:00,5908.29,5908.29,5908.29,5908.29,335
2005/5/5,11:21:00,5909.47,5909.47,5909.47,5909.47,278
2005/5/5,11:22:00,5909.67,5909.67,5909.67,5909.67,250
2005/5/5,11:23:00,5910.08,5910.08,5910.08,5910.08,246
2005/5/5,11:24:00,5911.23,5911.23,5911.23,5911.23,222
2005/5/5,11:25:00,5912.58,5912.58,5912.58,5912.58,208
2005/5/5,11:26:00,5912.59,5912.59,5912.59,5912.59,182
2005/5/5,11:27:00,5913.75,5913.75,5913.75,5913.75,207
2005/5/5,11:28:00,5913.43,5913.43,5913.43,5913.43,269
2005/5/5,11:29:00,5913.00,5913.00,5913.00,5913.00,230
2005/5/5,11:30:00,5913.06,5913.06,5913.06,5913.06,216
2005/5/5,11:31:00,5916.29,5916.29,5916.29,5916.29,263
2005/5/5,11:32:00,5916.81,5916.81,5916.81,5916.81,391
2005/5/5,11:33:00,5917.94,5917.94,5917.94,5917.94,408
2005/5/5,11:34:00,5918.49,5918.49,5918.49,5918.49,307
2005/5/5,11:35:00,5919.89,5919.89,5919.89,5919.89,468
2005/5/5,11:36:00,5923.73,5923.73,5923.73,5923.73,592
2005/5/5,11:37:00,5928.73,5928.73,5928.73,5928.73,452
2005/5/5,11:38:00,5928.33,5928.33,5928.33,5928.33,504
2005/5/5,11:39:00,5932.40,5932.40,5932.40,5932.40,551
2005/5/5,11:40:00,5934.63,5934.63,5934.63,5934.63,598
2005/5/5,11:41:00,5935.83,5935.83,5935.83,5935.83,480
2005/5/5,11:42:00,5935.36,5935.36,5935.36,5935.36,518
2005/5/5,11:43:00,5935.46,5935.46,5935.46,5935.46,359
2005/5/5,11:44:00,5935.13,5935.13,5935.13,5935.13,372
2005/5/5,11:45:00,5933.35,5933.35,5933.35,5933.35,329
2005/5/5,11:46:00,5930.95,5930.95,5930.95,5930.95,307
2005/5/5,11:47:00,5930.59,5930.59,5930.59,5930.59,341
2005/5/5,11:48:00,5926.99,5926.99,5926.99,5926.99,247
2005/5/5,11:49:00,5925.80,5925.80,5925.80,5925.80,252
2005/5/5,11:50:00,5925.20,5925.20,5925.20,5925.20,223
2005/5/5,11:51:00,5924.67,5924.67,5924.67,5924.67,259
2005/5/5,11:52:00,5924.32,5924.32,5924.32,5924.32,192
2005/5/5,11:53:00,5924.97,5924.97,5924.97,5924.97,177
2005/5/5,11:54:00,5926.11,5926.11,5926.11,5926.11,173
2005/5/5,11:55:00,5925.54,5925.54,5925.54,5925.54,245
2005/5/5,11:56:00,5927.36,5927.36,5927.36,5927.36,229
2005/5/5,11:57:00,5927.62,5927.62,5927.62,5927.62,229
2005/5/5,11:58:00,5928.93,5928.93,5928.93,5928.93,188
2005/5/5,11:59:00,5928.52,5928.52,5928.52,5928.52,240
2005/5/5,12:00:00,5928.07,5928.07,5928.07,5928.07,207
2005/5/5,12:01:00,5929.09,5929.09,5929.09,5929.09,232
2005/5/5,12:02:00,5927.98,5927.98,5927.98,5927.98,166
2005/5/5,12:03:00,5928.89,5928.89,5928.89,5928.89,180
2005/5/5,12:04:00,5929.96,5929.96,5929.96,5929.96,292
2005/5/5,12:05:00,5931.42,5931.42,5931.42,5931.42,236
2005/5/5,12:06:00,5929.85,5929.85,5929.85,5929.85,203
2005/5/5,12:07:00,5931.17,5931.17,5931.17,5931.17,209
2005/5/5,12:08:00,5931.07,5931.07,5931.07,5931.07,278
2005/5/5,12:09:00,5931.15,5931.15,5931.15,5931.15,230
2005/5/5,12:10:00,5930.44,5930.44,5930.44,5930.44,244
2005/5/5,12:11:00,5931.42,5931.42,5931.42,5931.42,210
2005/5/5,12:12:00,5934.92,5934.92,5934.92,5934.92,231
2005/5/5,12:13:00,5932.68,5932.68,5932.68,5932.68,222
2005/5/5,12:14:00,5933.80,5933.80,5933.80,5933.80,217
2005/5/5,12:15:00,5933.62,5933.62,5933.62,5933.62,248
2005/5/5,12:16:00,5933.89,5933.89,5933.89,5933.89,401
2005/5/5,12:17:00,5933.30,5933.30,5933.30,5933.30,289
2005/5/5,12:18:00,5935.07,5935.07,5935.07,5935.07,322
2005/5/5,12:19:00,5935.01,5935.01,5935.01,5935.01,290
2005/5/5,12:20:00,5935.50,5935.50,5935.50,5935.50,224
2005/5/5,12:21:00,5934.50,5934.50,5934.50,5934.50,260
2005/5/5,12:22:00,5935.10,5935.10,5935.10,5935.10,233
2005/5/5,12:23:00,5934.00,5934.00,5934.00,5934.00,248
2005/5/5,12:24:00,5935.19,5935.19,5935.19,5935.19,222
2005/5/5,12:25:00,5935.20,5935.20,5935.20,5935.20,287
2005/5/5,12:26:00,5936.38,5936.38,5936.38,5936.38,314
2005/5/5,12:27:00,5935.56,5935.56,5935.56,5935.56,295
2005/5/5,12:28:00,5936.60,5936.60,5936.60,5936.60,345
2005/5/5,12:29:00,5937.12,5937.12,5937.12,5937.12,341
2005/5/5,12:30:00,5939.38,5939.38,5939.38,5939.38,363
2005/5/5,12:31:00,5939.36,5939.36,5939.36,5939.36,322
2005/5/5,12:32:00,5940.18,5940.18,5940.18,5940.18,373
2005/5/5,12:33:00,5945.02,5945.02,5945.02,5945.02,314
2005/5/5,12:34:00,5942.51,5942.51,5942.51,5942.51,244
2005/5/5,12:35:00,5942.43,5942.43,5942.43,5942.43,295
2005/5/5,12:36:00,5940.18,5940.18,5940.18,5940.18,243
2005/5/5,12:37:00,5940.63,5940.63,5940.63,5940.63,225
2005/5/5,12:38:00,5941.87,5941.87,5941.87,5941.87,217
2005/5/5,12:39:00,5944.55,5944.55,5944.55,5944.55,324
2005/5/5,12:40:00,5942.78,5942.78,5942.78,5942.78,205
2005/5/5,12:41:00,5942.60,5942.60,5942.60,5942.60,291
2005/5/5,12:42:00,5942.91,5942.91,5942.91,5942.91,245
2005/5/5,12:43:00,5941.30,5941.30,5941.30,5941.30,228
2005/5/5,12:44:00,5944.54,5944.54,5944.54,5944.54,290
2005/5/5,12:45:00,5945.06,5945.06,5945.06,5945.06,308
2005/5/5,12:46:00,5943.97,5943.97,5943.97,5943.97,270
2005/5/5,12:47:00,5947.78,5947.78,5947.78,5947.78,470
2005/5/5,12:48:00,5950.07,5950.07,5950.07,5950.07,449
2005/5/5,12:49:00,5953.60,5953.60,5953.60,5953.60,515
2005/5/5,12:50:00,5957.33,5957.33,5957.33,5957.33,459
2005/5/5,12:51:00,5956.61,5956.61,5956.61,5956.61,364
2005/5/5,12:52:00,5957.87,5957.87,5957.87,5957.87,441
2005/5/5,12:53:00,5956.71,5956.71,5956.71,5956.71,359
2005/5/5,12:54:00,5955.99,5955.99,5955.99,5955.99,295
2005/5/5,12:55:00,5955.05,5955.05,5955.05,5955.05,340
2005/5/5,12:56:00,5953.74,5953.74,5953.74,5953.74,344
2005/5/5,12:57:00,5951.89,5951.89,5951.89,5951.89,352
2005/5/5,12:58:00,5949.92,5949.92,5949.92,5949.92,262
2005/5/5,12:59:00,5950.29,5950.29,5950.29,5950.29,245
2005/5/5,13:00:00,5949.27,5949.27,5949.27,5949.27,297
2005/5/5,13:01:00,5948.70,5948.70,5948.70,5948.70,220
2005/5/5,13:02:00,5947.38,5947.38,5947.38,5947.38,282
2005/5/5,13:03:00,5946.95,5946.95,5946.95,5946.95,306
2005/5/5,13:04:00,5947.15,5947.15,5947.15,5947.15,251
2005/5/5,13:05:00,5942.95,5942.95,5942.95,5942.95,343
2005/5/5,13:06:00,5941.59,5941.59,5941.59,5941.59,275
2005/5/5,13:07:00,5939.63,5939.63,5939.63,5939.63,358
2005/5/5,13:08:00,5940.61,5940.61,5940.61,5940.61,336
2005/5/5,13:09:00,5937.29,5937.29,5937.29,5937.29,286
2005/5/5,13:10:00,5939.25,5939.25,5939.25,5939.25,280
2005/5/5,13:11:00,5938.39,5938.39,5938.39,5938.39,258
2005/5/5,13:12:00,5938.68,5938.68,5938.68,5938.68,227
2005/5/5,13:13:00,5938.47,5938.47,5938.47,5938.47,303
2005/5/5,13:14:00,5937.68,5937.68,5937.68,5937.68,245
2005/5/5,13:15:00,5937.86,5937.86,5937.86,5937.86,229
2005/5/5,13:16:00,5937.18,5937.18,5937.18,5937.18,221
2005/5/5,13:17:00,5937.60,5937.60,5937.60,5937.60,257
2005/5/5,13:18:00,5937.28,5937.28,5937.28,5937.28,280
2005/5/5,13:19:00,5936.82,5936.82,5936.82,5936.82,293
2005/5/5,13:20:00,5935.21,5935.21,5935.21,5935.21,303
2005/5/5,13:21:00,5933.92,5933.92,5933.92,5933.92,326
2005/5/5,13:22:00,5932.57,5932.57,5932.57,5932.57,417
2005/5/5,13:23:00,5932.60,5932.60,5932.60,5932.60,419
2005/5/5,13:24:00,5933.11,5933.11,5933.11,5933.11,415
2005/5/5,13:25:00,5930.61,5930.61,5930.61,5930.61,421
2005/5/5,13:26:00,5930.61,5930.61,5930.61,5930.61,0
2005/5/5,13:27:00,5930.61,5930.61,5930.61,5930.61,0
2005/5/5,13:28:00,5930.61,5930.61,5930.61,5930.61,0
2005/5/5,13:29:00,5930.61,5930.61,5930.61,5930.61,0
2005/5/5,13:30:00,5927.50,5927.50,5927.50,5927.50,3088
2005/5/6,09:00:00,5927.50,5927.50,5927.50,5927.50,61
2005/5/6,09:01:00,5932.04,5932.04,5932.04,5932.04,1439
2005/5/6,09:02:00,5930.68,5930.68,5930.68,5930.68,508
2005/5/6,09:03:00,5928.37,5928.37,5928.37,5928.37,616
2005/5/6,09:04:00,5929.99,5929.99,5929.99,5929.99,626
2005/5/6,09:05:00,5925.36,5925.36,5925.36,5925.36,737
2005/5/6,09:06:00,5923.60,5923.60,5923.60,5923.60,592
2005/5/6,09:07:00,5920.60,5920.60,5920.60,5920.60,646
2005/5/6,09:08:00,5920.87,5920.87,5920.87,5920.87,524
2005/5/6,09:09:00,5917.02,5917.02,5917.02,5917.02,614
2005/5/6,09:10:00,5917.32,5917.32,5917.32,5917.32,604
2005/5/6,09:11:00,5919.12,5919.12,5919.12,5919.12,473
2005/5/6,09:12:00,5919.55,5919.55,5919.55,5919.55,616
2005/5/6,09:13:00,5925.07,5925.07,5925.07,5925.07,632
2005/5/6,09:14:00,5929.18,5929.18,5929.18,5929.18,629
2005/5/6,09:15:00,5931.67,5931.67,5931.67,5931.67,600
2005/5/6,09:16:00,5934.29,5934.29,5934.29,5934.29,506
2005/5/6,09:17:00,5935.95,5935.95,5935.95,5935.95,499
2005/5/6,09:18:00,5939.03,5939.03,5939.03,5939.03,533
2005/5/6,09:19:00,5941.22,5941.22,5941.22,5941.22,576
2005/5/6,09:20:00,5941.63,5941.63,5941.63,5941.63,554
2005/5/6,09:21:00,5944.12,5944.12,5944.12,5944.12,633
2005/5/6,09:22:00,5942.64,5942.64,5942.64,5942.64,619
2005/5/6,09:23:00,5941.71,5941.71,5941.71,5941.71,394
2005/5/6,09:24:00,5940.96,5940.96,5940.96,5940.96,362
2005/5/6,09:25:00,5940.17,5940.17,5940.17,5940.17,377
2005/5/6,09:26:00,5939.35,5939.35,5939.35,5939.35,347
2005/5/6,09:27:00,5936.76,5936.76,5936.76,5936.76,371
2005/5/6,09:28:00,5938.15,5938.15,5938.15,5938.15,366
2005/5/6,09:29:00,5935.64,5935.64,5935.64,5935.64,307
2005/5/6,09:30:00,5936.77,5936.77,5936.77,5936.77,311
2005/5/6,09:31:00,5936.10,5936.10,5936.10,5936.10,397
2005/5/6,09:32:00,5937.13,5937.13,5937.13,5937.13,320
2005/5/6,09:33:00,5935.87,5935.87,5935.87,5935.87,260
2005/5/6,09:34:00,5939.99,5939.99,5939.99,5939.99,324
2005/5/6,09:35:00,5937.49,5937.49,5937.49,5937.49,293
2005/5/6,09:36:00,5937.67,5937.67,5937.67,5937.67,259
2005/5/6,09:37:00,5938.64,5938.64,5938.64,5938.64,287
2005/5/6,09:38:00,5937.95,5937.95,5937.95,5937.95,303
2005/5/6,09:39:00,5938.84,5938.84,5938.84,5938.84,303
2005/5/6,09:40:00,5937.50,5937.50,5937.50,5937.50,239
2005/5/6,09:41:00,5939.86,5939.86,5939.86,5939.86,319
2005/5/6,09:42:00,5939.92,5939.92,5939.92,5939.92,362
2005/5/6,09:43:00,5940.54,5940.54,5940.54,5940.54,350
2005/5/6,09:44:00,5942.33,5942.33,5942.33,5942.33,324
2005/5/6,09:45:00,5942.35,5942.35,5942.35,5942.35,308
2005/5/6,09:46:00,5942.09,5942.09,5942.09,5942.09,309
2005/5/6,09:47:00,5941.89,5941.89,5941.89,5941.89,311
2005/5/6,09:48:00,5943.86,5943.86,5943.86,5943.86,342
2005/5/6,09:49:00,5943.85,5943.85,5943.85,5943.85,355
2005/5/6,09:50:00,5944.18,5944.18,5944.18,5944.18,401
2005/5/6,09:51:00,5948.90,5948.90,5948.90,5948.90,454
2005/5/6,09:52:00,5950.40,5950.40,5950.40,5950.40,409
2005/5/6,09:53:00,5949.73,5949.73,5949.73,5949.73,373
2005/5/6,09:54:00,5949.65,5949.65,5949.65,5949.65,439
2005/5/6,09:55:00,5950.19,5950.19,5950.19,5950.19,369
2005/5/6,09:56:00,5950.74,5950.74,5950.74,5950.74,329
2005/5/6,09:57:00,5951.90,5951.90,5951.90,5951.90,448
2005/5/6,09:58:00,5950.62,5950.62,5950.62,5950.62,290
2005/5/6,09:59:00,5950.41,5950.41,5950.41,5950.41,302
2005/5/6,10:00:00,5950.35,5950.35,5950.35,5950.35,295
2005/5/6,10:01:00,5948.04,5948.04,5948.04,5948.04,288
2005/5/6,10:02:00,5947.24,5947.24,5947.24,5947.24,265
2005/5/6,10:03:00,5945.03,5945.03,5945.03,5945.03,350
2005/5/6,10:04:00,5943.26,5943.26,5943.26,5943.26,253
2005/5/6,10:05:00,5942.19,5942.19,5942.19,5942.19,261
2005/5/6,10:06:00,5941.45,5941.45,5941.45,5941.45,354
2005/5/6,10:07:00,5939.73,5939.73,5939.73,5939.73,322
2005/5/6,10:08:00,5940.51,5940.51,5940.51,5940.51,277
2005/5/6,10:09:00,5939.61,5939.61,5939.61,5939.61,243
2005/5/6,10:10:00,5940.09,5940.09,5940.09,5940.09,186
2005/5/6,10:11:00,5941.29,5941.29,5941.29,5941.29,205
2005/5/6,10:12:00,5941.86,5941.86,5941.86,5941.86,181
2005/5/6,10:13:00,5941.96,5941.96,5941.96,5941.96,233
2005/5/6,10:14:00,5942.38,5942.38,5942.38,5942.38,205
2005/5/6,10:15:00,5943.43,5943.43,5943.43,5943.43,234
2005/5/6,10:16:00,5944.62,5944.62,5944.62,5944.62,298
2005/5/6,10:17:00,5945.90,5945.90,5945.90,5945.90,221
2005/5/6,10:18:00,5945.13,5945.13,5945.13,5945.13,251
2005/5/6,10:19:00,5946.32,5946.32,5946.32,5946.32,209
2005/5/6,10:20:00,5945.36,5945.36,5945.36,5945.36,231
2005/5/6,10:21:00,5945.70,5945.70,5945.70,5945.70,234
2005/5/6,10:22:00,5945.49,5945.49,5945.49,5945.49,177
2005/5/6,10:23:00,5945.39,5945.39,5945.39,5945.39,162
2005/5/6,10:24:00,5945.16,5945.16,5945.16,5945.16,226
2005/5/6,10:25:00,5946.07,5946.07,5946.07,5946.07,218
2005/5/6,10:26:00,5942.90,5942.90,5942.90,5942.90,176
2005/5/6,10:27:00,5944.26,5944.26,5944.26,5944.26,202
2005/5/6,10:28:00,5943.61,5943.61,5943.61,5943.61,188
2005/5/6,10:29:00,5943.78,5943.78,5943.78,5943.78,205
2005/5/6,10:30:00,5945.13,5945.13,5945.13,5945.13,222
2005/5/6,10:31:00,5943.98,5943.98,5943.98,5943.98,160
2005/5/6,10:32:00,5943.30,5943.30,5943.30,5943.30,168
2005/5/6,10:33:00,5945.14,5945.14,5945.14,5945.14,225
2005/5/6,10:34:00,5943.34,5943.34,5943.34,5943.34,209
2005/5/6,10:35:00,5943.60,5943.60,5943.60,5943.60,153
2005/5/6,10:36:00,5943.75,5943.75,5943.75,5943.75,277
2005/5/6,10:37:00,5942.60,5942.60,5942.60,5942.60,225
2005/5/6,10:38:00,5942.40,5942.40,5942.40,5942.40,207
2005/5/6,10:39:00,5941.48,5941.48,5941.48,5941.48,216
2005/5/6,10:40:00,5940.51,5940.51,5940.51,5940.51,176
2005/5/6,10:41:00,5939.98,5939.98,5939.98,5939.98,203
2005/5/6,10:42:00,5940.12,5940.12,5940.12,5940.12,214
2005/5/6,10:43:00,5938.05,5938.05,5938.05,5938.05,237
2005/5/6,10:44:00,5937.87,5937.87,5937.87,5937.87,155
2005/5/6,10:45:00,5938.24,5938.24,5938.24,5938.24,171
2005/5/6,10:46:00,5938.64,5938.64,5938.64,5938.64,162
2005/5/6,10:47:00,5938.23,5938.23,5938.23,5938.23,170
2005/5/6,10:48:00,5938.42,5938.42,5938.42,5938.42,194
2005/5/6,10:49:00,5939.27,5939.27,5939.27,5939.27,170
2005/5/6,10:50:00,5941.69,5941.69,5941.69,5941.69,227
2005/5/6,10:51:00,5941.23,5941.23,5941.23,5941.23,177
2005/5/6,10:52:00,5943.05,5943.05,5943.05,5943.05,257
2005/5/6,10:53:00,5940.62,5940.62,5940.62,5940.62,227
2005/5/6,10:54:00,5940.67,5940.67,5940.67,5940.67,221
2005/5/6,10:55:00,5943.23,5943.23,5943.23,5943.23,178
2005/5/6,10:56:00,5943.57,5943.57,5943.57,5943.57,312
2005/5/6,10:57:00,5943.17,5943.17,5943.17,5943.17,200
2005/5/6,10:58:00,5944.24,5944.24,5944.24,5944.24,206
2005/5/6,10:59:00,5945.76,5945.76,5945.76,5945.76,219
2005/5/6,11:00:00,5945.44,5945.44,5945.44,5945.44,183
2005/5/6,11:01:00,5945.34,5945.34,5945.34,5945.34,141
2005/5/6,11:02:00,5948.72,5948.72,5948.72,5948.72,277
2005/5/6,11:03:00,5947.84,5947.84,5947.84,5947.84,175
2005/5/6,11:04:00,5947.86,5947.86,5947.86,5947.86,203
2005/5/6,11:05:00,5947.73,5947.73,5947.73,5947.73,187
2005/5/6,11:06:00,5947.13,5947.13,5947.13,5947.13,226
2005/5/6,11:07:00,5946.81,5946.81,5946.81,5946.81,149
2005/5/6,11:08:00,5946.64,5946.64,5946.64,5946.64,228
2005/5/6,11:09:00,5947.96,5947.96,5947.96,5947.96,165
2005/5/6,11:10:00,5947.81,5947.81,5947.81,5947.81,194
2005/5/6,11:11:00,5947.31,5947.31,5947.31,5947.31,218
2005/5/6,11:12:00,5946.78,5946.78,5946.78,5946.78,141
2005/5/6,11:13:00,5947.28,5947.28,5947.28,5947.28,201
2005/5/6,11:14:00,5945.56,5945.56,5945.56,5945.56,182
2005/5/6,11:15:00,5946.67,5946.67,5946.67,5946.67,223
2005/5/6,11:16:00,5946.58,5946.58,5946.58,5946.58,198
2005/5/6,11:17:00,5946.48,5946.48,5946.48,5946.48,184
2005/5/6,11:18:00,5947.90,5947.90,5947.90,5947.90,169
2005/5/6,11:19:00,5945.97,5945.97,5945.97,5945.97,235
2005/5/6,11:20:00,5946.94,5946.94,5946.94,5946.94,292
2005/5/6,11:21:00,5947.60,5947.60,5947.60,5947.60,275
2005/5/6,11:22:00,5949.77,5949.77,5949.77,5949.77,275
2005/5/6,11:23:00,5947.99,5947.99,5947.99,5947.99,264
2005/5/6,11:24:00,5949.56,5949.56,5949.56,5949.56,230
2005/5/6,11:25:00,5948.97,5948.97,5948.97,5948.97,313
2005/5/6,11:26:00,5951.85,5951.85,5951.85,5951.85,390
2005/5/6,11:27:00,5953.53,5953.53,5953.53,5953.53,369
2005/5/6,11:28:00,5954.73,5954.73,5954.73,5954.73,383
2005/5/6,11:29:00,5955.47,5955.47,5955.47,5955.47,470
2005/5/6,11:30:00,5956.17,5956.17,5956.17,5956.17,349
2005/5/6,11:31:00,5957.05,5957.05,5957.05,5957.05,358
2005/5/6,11:32:00,5957.65,5957.65,5957.65,5957.65,400
2005/5/6,11:33:00,5959.97,5959.97,5959.97,5959.97,384
2005/5/6,11:34:00,5962.06,5962.06,5962.06,5962.06,443
2005/5/6,11:35:00,5961.86,5961.86,5961.86,5961.86,452
2005/5/6,11:36:00,5962.30,5962.30,5962.30,5962.30,397
2005/5/6,11:37:00,5962.58,5962.58,5962.58,5962.58,431
2005/5/6,11:38:00,5962.92,5962.92,5962.92,5962.92,317
2005/5/6,11:39:00,5962.28,5962.28,5962.28,5962.28,338
2005/5/6,11:40:00,5961.71,5961.71,5961.71,5961.71,305
2005/5/6,11:41:00,5962.85,5962.85,5962.85,5962.85,202
2005/5/6,11:42:00,5961.36,5961.36,5961.36,5961.36,220
2005/5/6,11:43:00,5960.20,5960.20,5960.20,5960.20,287
2005/5/6,11:44:00,5959.18,5959.18,5959.18,5959.18,274
2005/5/6,11:45:00,5959.18,5959.18,5959.18,5959.18,241
2005/5/6,11:46:00,5960.46,5960.46,5960.46,5960.46,268
2005/5/6,11:47:00,5959.79,5959.79,5959.79,5959.79,176
2005/5/6,11:48:00,5960.32,5960.32,5960.32,5960.32,235
2005/5/6,11:49:00,5958.26,5958.26,5958.26,5958.26,212
2005/5/6,11:50:00,5961.15,5961.15,5961.15,5961.15,233
2005/5/6,11:51:00,5960.12,5960.12,5960.12,5960.12,232
2005/5/6,11:52:00,5959.53,5959.53,5959.53,5959.53,176
2005/5/6,11:53:00,5959.34,5959.34,5959.34,5959.34,206
2005/5/6,11:54:00,5959.44,5959.44,5959.44,5959.44,234
2005/5/6,11:55:00,5958.57,5958.57,5958.57,5958.57,240
2005/5/6,11:56:00,5959.87,5959.87,5959.87,5959.87,181
2005/5/6,11:57:00,5961.07,5961.07,5961.07,5961.07,171
2005/5/6,11:58:00,5960.46,5960.46,5960.46,5960.46,174
2005/5/6,11:59:00,5960.00,5960.00,5960.00,5960.00,172
2005/5/6,12:00:00,5962.03,5962.03,5962.03,5962.03,200
2005/5/6,12:01:00,5961.73,5961.73,5961.73,5961.73,154
2005/5/6,12:02:00,5961.68,5961.68,5961.68,5961.68,179
2005/5/6,12:03:00,5961.96,5961.96,5961.96,5961.96,237
2005/5/6,12:04:00,5962.51,5962.51,5962.51,5962.51,169
2005/5/6,12:05:00,5962.80,5962.80,5962.80,5962.80,199
2005/5/6,12:06:00,5963.04,5963.04,5963.04,5963.04,252
2005/5/6,12:07:00,5962.76,5962.76,5962.76,5962.76,203
2005/5/6,12:08:00,5962.34,5962.34,5962.34,5962.34,223
2005/5/6,12:09:00,5960.73,5960.73,5960.73,5960.73,236
2005/5/6,12:10:00,5960.43,5960.43,5960.43,5960.43,215
2005/5/6,12:11:00,5960.54,5960.54,5960.54,5960.54,172
2005/5/6,12:12:00,5960.96,5960.96,5960.96,5960.96,203
2005/5/6,12:13:00,5960.44,5960.44,5960.44,5960.44,130
2005/5/6,12:14:00,5960.57,5960.57,5960.57,5960.57,156
2005/5/6,12:15:00,5960.49,5960.49,5960.49,5960.49,182
2005/5/6,12:16:00,5960.22,5960.22,5960.22,5960.22,216
2005/5/6,12:17:00,5958.86,5958.86,5958.86,5958.86,158
2005/5/6,12:18:00,5959.04,5959.04,5959.04,5959.04,135
2005/5/6,12:19:00,5959.00,5959.00,5959.00,5959.00,150
2005/5/6,12:20:00,5959.59,5959.59,5959.59,5959.59,127
2005/5/6,12:21:00,5958.43,5958.43,5958.43,5958.43,179
2005/5/6,12:22:00,5958.49,5958.49,5958.49,5958.49,147
2005/5/6,12:23:00,5958.72,5958.72,5958.72,5958.72,157
2005/5/6,12:24:00,5957.98,5957.98,5957.98,5957.98,211
2005/5/6,12:25:00,5958.60,5958.60,5958.60,5958.60,268
2005/5/6,12:26:00,5957.45,5957.45,5957.45,5957.45,223
2005/5/6,12:27:00,5958.32,5958.32,5958.32,5958.32,241
2005/5/6,12:28:00,5958.69,5958.69,5958.69,5958.69,267
2005/5/6,12:29:00,5958.94,5958.94,5958.94,5958.94,212
2005/5/6,12:30:00,5958.98,5958.98,5958.98,5958.98,227
2005/5/6,12:31:00,5958.73,5958.73,5958.73,5958.73,219
2005/5/6,12:32:00,5959.67,5959.67,5959.67,5959.67,274
2005/5/6,12:33:00,5959.26,5959.26,5959.26,5959.26,277
2005/5/6,12:34:00,5959.39,5959.39,5959.39,5959.39,219
2005/5/6,12:35:00,5960.30,5960.30,5960.30,5960.30,167
2005/5/6,12:36:00,5959.88,5959.88,5959.88,5959.88,202
2005/5/6,12:37:00,5960.32,5960.32,5960.32,5960.32,208
2005/5/6,12:38:00,5961.15,5961.15,5961.15,5961.15,200
2005/5/6,12:39:00,5961.17,5961.17,5961.17,5961.17,164
2005/5/6,12:40:00,5961.63,5961.63,5961.63,5961.63,216
2005/5/6,12:41:00,5961.92,5961.92,5961.92,5961.92,205
2005/5/6,12:42:00,5962.83,5962.83,5962.83,5962.83,179
2005/5/6,12:43:00,5964.74,5964.74,5964.74,5964.74,191
2005/5/6,12:44:00,5963.44,5963.44,5963.44,5963.44,265
2005/5/6,12:45:00,5964.99,5964.99,5964.99,5964.99,305
2005/5/6,12:46:00,5966.18,5966.18,5966.18,5966.18,262
2005/5/6,12:47:00,5967.07,5967.07,5967.07,5967.07,264
2005/5/6,12:48:00,5967.95,5967.95,5967.95,5967.95,250
2005/5/6,12:49:00,5968.86,5968.86,5968.86,5968.86,406
2005/5/6,12:50:00,5969.06,5969.06,5969.06,5969.06,250
2005/5/6,12:51:00,5970.39,5970.39,5970.39,5970.39,222
2005/5/6,12:52:00,5971.81,5971.81,5971.81,5971.81,365
2005/5/6,12:53:00,5972.87,5972.87,5972.87,5972.87,260
2005/5/6,12:54:00,5972.49,5972.49,5972.49,5972.49,265
2005/5/6,12:55:00,5973.27,5973.27,5973.27,5973.27,271
2005/5/6,12:56:00,5972.87,5972.87,5972.87,5972.87,321
2005/5/6,12:57:00,5974.86,5974.86,5974.86,5974.86,241
2005/5/6,12:58:00,5974.15,5974.15,5974.15,5974.15,301
2005/5/6,12:59:00,5974.08,5974.08,5974.08,5974.08,250
2005/5/6,13:00:00,5973.06,5973.06,5973.06,5973.06,240
2005/5/6,13:01:00,5972.18,5972.18,5972.18,5972.18,230
2005/5/6,13:02:00,5969.96,5969.96,5969.96,5969.96,210
2005/5/6,13:03:00,5970.81,5970.81,5970.81,5970.81,287
2005/5/6,13:04:00,5969.34,5969.34,5969.34,5969.34,219
2005/5/6,13:05:00,5966.41,5966.41,5966.41,5966.41,360
2005/5/6,13:06:00,5964.67,5964.67,5964.67,5964.67,339
2005/5/6,13:07:00,5962.67,5962.67,5962.67,5962.67,336
2005/5/6,13:08:00,5962.27,5962.27,5962.27,5962.27,369
2005/5/6,13:09:00,5960.44,5960.44,5960.44,5960.44,335
2005/5/6,13:10:00,5958.97,5958.97,5958.97,5958.97,341
2005/5/6,13:11:00,5958.90,5958.90,5958.90,5958.90,309
2005/5/6,13:12:00,5957.04,5957.04,5957.04,5957.04,319
2005/5/6,13:13:00,5956.13,5956.13,5956.13,5956.13,313
2005/5/6,13:14:00,5955.96,5955.96,5955.96,5955.96,272
2005/5/6,13:15:00,5954.92,5954.92,5954.92,5954.92,281
2005/5/6,13:16:00,5954.55,5954.55,5954.55,5954.55,316
2005/5/6,13:17:00,5954.87,5954.87,5954.87,5954.87,394
2005/5/6,13:18:00,5954.91,5954.91,5954.91,5954.91,283
2005/5/6,13:19:00,5959.04,5959.04,5959.04,5959.04,327
2005/5/6,13:20:00,5958.71,5958.71,5958.71,5958.71,304
2005/5/6,13:21:00,5960.56,5960.56,5960.56,5960.56,341
2005/5/6,13:22:00,5957.78,5957.78,5957.78,5957.78,343
2005/5/6,13:23:00,5957.98,5957.98,5957.98,5957.98,332
2005/5/6,13:24:00,5959.01,5959.01,5959.01,5959.01,406
2005/5/6,13:25:00,5960.81,5960.81,5960.81,5960.81,427
2005/5/6,13:26:00,5960.81,5960.81,5960.81,5960.81,0
2005/5/6,13:27:00,5960.81,5960.81,5960.81,5960.81,0
2005/5/6,13:28:00,5960.81,5960.81,5960.81,5960.81,0
2005/5/6,13:29:00,5960.81,5960.81,5960.81,5960.81,0
2005/5/6,13:30:00,5967.96,5967.96,5967.96,5967.96,3610
2005/5/9,09:00:00,5967.96,5967.96,5967.96,5967.96,68
2005/5/9,09:01:00,5957.92,5957.92,5957.92,5957.92,1486
2005/5/9,09:02:00,5956.17,5956.17,5956.17,5956.17,323
2005/5/9,09:03:00,5957.30,5957.30,5957.30,5957.30,397
2005/5/9,09:04:00,5962.60,5962.60,5962.60,5962.60,433
2005/5/9,09:05:00,5963.30,5963.30,5963.30,5963.30,605
2005/5/9,09:06:00,5964.77,5964.77,5964.77,5964.77,579
2005/5/9,09:07:00,5964.47,5964.47,5964.47,5964.47,588
2005/5/9,09:08:00,5966.34,5966.34,5966.34,5966.34,548
2005/5/9,09:09:00,5966.42,5966.42,5966.42,5966.42,578
2005/5/9,09:10:00,5965.05,5965.05,5965.05,5965.05,469
2005/5/9,09:11:00,5964.28,5964.28,5964.28,5964.28,465
2005/5/9,09:12:00,5960.92,5960.92,5960.92,5960.92,392
2005/5/9,09:13:00,5958.23,5958.23,5958.23,5958.23,370
2005/5/9,09:14:00,5958.02,5958.02,5958.02,5958.02,348
2005/5/9,09:15:00,5953.88,5953.88,5953.88,5953.88,334
2005/5/9,09:16:00,5953.21,5953.21,5953.21,5953.21,477
2005/5/9,09:17:00,5950.63,5950.63,5950.63,5950.63,437
2005/5/9,09:18:00,5951.49,5951.49,5951.49,5951.49,586
2005/5/9,09:19:00,5955.39,5955.39,5955.39,5955.39,460
2005/5/9,09:20:00,5956.85,5956.85,5956.85,5956.85,377
2005/5/9,09:21:00,5961.04,5961.04,5961.04,5961.04,481
2005/5/9,09:22:00,5963.84,5963.84,5963.84,5963.84,467
2005/5/9,09:23:00,5965.52,5965.52,5965.52,5965.52,389
2005/5/9,09:24:00,5966.37,5966.37,5966.37,5966.37,400
2005/5/9,09:25:00,5967.98,5967.98,5967.98,5967.98,383
2005/5/9,09:26:00,5969.31,5969.31,5969.31,5969.31,338
2005/5/9,09:27:00,5970.54,5970.54,5970.54,5970.54,287
2005/5/9,09:28:00,5969.77,5969.77,5969.77,5969.77,320
2005/5/9,09:29:00,5971.00,5971.00,5971.00,5971.00,288
2005/5/9,09:30:00,5973.60,5973.60,5973.60,5973.60,265
2005/5/9,09:31:00,5972.70,5972.70,5972.70,5972.70,328
2005/5/9,09:32:00,5972.52,5972.52,5972.52,5972.52,285
2005/5/9,09:33:00,5971.16,5971.16,5971.16,5971.16,285
2005/5/9,09:34:00,5969.33,5969.33,5969.33,5969.33,250
2005/5/9,09:35:00,5967.04,5967.04,5967.04,5967.04,231
2005/5/9,09:36:00,5966.41,5966.41,5966.41,5966.41,205
2005/5/9,09:37:00,5965.29,5965.29,5965.29,5965.29,233
2005/5/9,09:38:00,5963.98,5963.98,5963.98,5963.98,225
2005/5/9,09:39:00,5963.40,5963.40,5963.40,5963.40,237
2005/5/9,09:40:00,5961.75,5961.75,5961.75,5961.75,325
2005/5/9,09:41:00,5960.70,5960.70,5960.70,5960.70,311
2005/5/9,09:42:00,5958.60,5958.60,5958.60,5958.60,323
2005/5/9,09:43:00,5957.83,5957.83,5957.83,5957.83,302
2005/5/9,09:44:00,5954.90,5954.90,5954.90,5954.90,249
2005/5/9,09:45:00,5952.69,5952.69,5952.69,5952.69,247
2005/5/9,09:46:00,5951.63,5951.63,5951.63,5951.63,267
2005/5/9,09:47:00,5952.74,5952.74,5952.74,5952.74,237
2005/5/9,09:48:00,5952.32,5952.32,5952.32,5952.32,246
2005/5/9,09:49:00,5952.72,5952.72,5952.72,5952.72,233
2005/5/9,09:50:00,5956.18,5956.18,5956.18,5956.18,239
2005/5/9,09:51:00,5957.02,5957.02,5957.02,5957.02,256
2005/5/9,09:52:00,5958.10,5958.10,5958.10,5958.10,232
2005/5/9,09:53:00,5959.17,5959.17,5959.17,5959.17,298
2005/5/9,09:54:00,5959.03,5959.03,5959.03,5959.03,205
2005/5/9,09:55:00,5960.12,5960.12,5960.12,5960.12,204
2005/5/9,09:56:00,5959.50,5959.50,5959.50,5959.50,217
2005/5/9,09:57:00,5959.81,5959.81,5959.81,5959.81,179
2005/5/9,09:58:00,5959.23,5959.23,5959.23,5959.23,193
2005/5/9,09:59:00,5959.35,5959.35,5959.35,5959.35,151
2005/5/9,10:00:00,5958.88,5958.88,5958.88,5958.88,183
2005/5/9,10:01:00,5958.98,5958.98,5958.98,5958.98,216
2005/5/9,10:02:00,5959.48,5959.48,5959.48,5959.48,180
2005/5/9,10:03:00,5959.03,5959.03,5959.03,5959.03,158
2005/5/9,10:04:00,5960.49,5960.49,5960.49,5960.49,170
2005/5/9,10:05:00,5961.75,5961.75,5961.75,5961.75,225
2005/5/9,10:06:00,5963.01,5963.01,5963.01,5963.01,216
2005/5/9,10:07:00,5964.30,5964.30,5964.30,5964.30,163
2005/5/9,10:08:00,5962.85,5962.85,5962.85,5962.85,185
2005/5/9,10:09:00,5963.78,5963.78,5963.78,5963.78,238
2005/5/9,10:10:00,5964.51,5964.51,5964.51,5964.51,185
2005/5/9,10:11:00,5962.18,5962.18,5962.18,5962.18,149
2005/5/9,10:12:00,5963.86,5963.86,5963.86,5963.86,187
2005/5/9,10:13:00,5961.39,5961.39,5961.39,5961.39,132
2005/5/9,10:14:00,5961.26,5961.26,5961.26,5961.26,117
2005/5/9,10:15:00,5961.92,5961.92,5961.92,5961.92,159
2005/5/9,10:16:00,5960.07,5960.07,5960.07,5960.07,142
2005/5/9,10:17:00,5960.16,5960.16,5960.16,5960.16,173
2005/5/9,10:18:00,5959.98,5959.98,5959.98,5959.98,152
2005/5/9,10:19:00,5959.96,5959.96,5959.96,5959.96,192
2005/5/9,10:20:00,5960.95,5960.95,5960.95,5960.95,190
2005/5/9,10:21:00,5960.13,5960.13,5960.13,5960.13,184
2005/5/9,10:22:00,5960.38,5960.38,5960.38,5960.38,187
2005/5/9,10:23:00,5960.32,5960.32,5960.32,5960.32,241
2005/5/9,10:24:00,5960.81,5960.81,5960.81,5960.81,177
2005/5/9,10:25:00,5962.47,5962.47,5962.47,5962.47,253
2005/5/9,10:26:00,5962.41,5962.41,5962.41,5962.41,197
2005/5/9,10:27:00,5963.91,5963.91,5963.91,5963.91,159
2005/5/9,10:28:00,5968.41,5968.41,5968.41,5968.41,218
2005/5/9,10:29:00,5968.15,5968.15,5968.15,5968.15,262
2005/5/9,10:30:00,5968.17,5968.17,5968.17,5968.17,229
2005/5/9,10:31:00,5969.50,5969.50,5969.50,5969.50,250
2005/5/9,10:32:00,5969.80,5969.80,5969.80,5969.80,225
2005/5/9,10:33:00,5969.13,5969.13,5969.13,5969.13,251
2005/5/9,10:34:00,5971.32,5971.32,5971.32,5971.32,232
2005/5/9,10:35:00,5970.43,5970.43,5970.43,5970.43,156
2005/5/9,10:36:00,5970.60,5970.60,5970.60,5970.60,174
2005/5/9,10:37:00,5970.37,5970.37,5970.37,5970.37,194
2005/5/9,10:38:00,5969.42,5969.42,5969.42,5969.42,169
2005/5/9,10:39:00,5968.31,5968.31,5968.31,5968.31,214
2005/5/9,10:40:00,5966.58,5966.58,5966.58,5966.58,228
2005/5/9,10:41:00,5964.65,5964.65,5964.65,5964.65,184
2005/5/9,10:42:00,5964.52,5964.52,5964.52,5964.52,215
2005/5/9,10:43:00,5963.27,5963.27,5963.27,5963.27,185
2005/5/9,10:44:00,5962.70,5962.70,5962.70,5962.70,194
2005/5/9,10:45:00,5962.89,5962.89,5962.89,5962.89,180
2005/5/9,10:46:00,5961.11,5961.11,5961.11,5961.11,169
2005/5/9,10:47:00,5961.17,5961.17,5961.17,5961.17,152
2005/5/9,10:48:00,5962.50,5962.50,5962.50,5962.50,155
2005/5/9,10:49:00,5960.65,5960.65,5960.65,5960.65,120
2005/5/9,10:50:00,5959.64,5959.64,5959.64,5959.64,141
2005/5/9,10:51:00,5960.01,5960.01,5960.01,5960.01,125
2005/5/9,10:52:00,5960.58,5960.58,5960.58,5960.58,145
2005/5/9,10:53:00,5959.77,5959.77,5959.77,5959.77,120
2005/5/9,10:54:00,5960.45,5960.45,5960.45,5960.45,115
2005/5/9,10:55:00,5959.29,5959.29,5959.29,5959.29,155
2005/5/9,10:56:00,5959.71,5959.71,5959.71,5959.71,134
2005/5/9,10:57:00,5958.34,5958.34,5958.34,5958.34,119
2005/5/9,10:58:00,5959.39,5959.39,5959.39,5959.39,136
2005/5/9,10:59:00,5960.07,5960.07,5960.07,5960.07,105
2005/5/9,11:00:00,5959.25,5959.25,5959.25,5959.25,130
2005/5/9,11:01:00,5960.05,5960.05,5960.05,5960.05,169
2005/5/9,11:02:00,5959.22,5959.22,5959.22,5959.22,188
2005/5/9,11:03:00,5959.51,5959.51,5959.51,5959.51,145
2005/5/9,11:04:00,5961.95,5961.95,5961.95,5961.95,146
2005/5/9,11:05:00,5960.34,5960.34,5960.34,5960.34,149
2005/5/9,11:06:00,5959.95,5959.95,5959.95,5959.95,153
2005/5/9,11:07:00,5961.01,5961.01,5961.01,5961.01,126
2005/5/9,11:08:00,5959.85,5959.85,5959.85,5959.85,145
2005/5/9,11:09:00,5960.06,5960.06,5960.06,5960.06,135
2005/5/9,11:10:00,5959.53,5959.53,5959.53,5959.53,155
2005/5/9,11:11:00,5961.55,5961.55,5961.55,5961.55,243
2005/5/9,11:12:00,5964.01,5964.01,5964.01,5964.01,198
2005/5/9,11:13:00,5962.82,5962.82,5962.82,5962.82,172
2005/5/9,11:14:00,5963.14,5963.14,5963.14,5963.14,148
2005/5/9,11:15:00,5961.92,5961.92,5961.92,5961.92,160
2005/5/9,11:16:00,5961.81,5961.81,5961.81,5961.81,167
2005/5/9,11:17:00,5963.54,5963.54,5963.54,5963.54,135
2005/5/9,11:18:00,5963.34,5963.34,5963.34,5963.34,185
2005/5/9,11:19:00,5965.09,5965.09,5965.09,5965.09,182
2005/5/9,11:20:00,5964.98,5964.98,5964.98,5964.98,167
2005/5/9,11:21:00,5965.17,5965.17,5965.17,5965.17,135
2005/5/9,11:22:00,5965.31,5965.31,5965.31,5965.31,207
2005/5/9,11:23:00,5964.30,5964.30,5964.30,5964.30,174
2005/5/9,11:24:00,5965.05,5965.05,5965.05,5965.05,149
2005/5/9,11:25:00,5965.01,5965.01,5965.01,5965.01,219
2005/5/9,11:26:00,5966.96,5966.96,5966.96,5966.96,209
2005/5/9,11:27:00,5966.72,5966.72,5966.72,5966.72,194
2005/5/9,11:28:00,5965.80,5965.80,5965.80,5965.80,189
2005/5/9,11:29:00,5965.60,5965.60,5965.60,5965.60,163
2005/5/9,11:30:00,5965.99,5965.99,5965.99,5965.99,192
2005/5/9,11:31:00,5965.49,5965.49,5965.49,5965.49,182
2005/5/9,11:32:00,5966.82,5966.82,5966.82,5966.82,146
2005/5/9,11:33:00,5964.97,5964.97,5964.97,5964.97,136
2005/5/9,11:34:00,5966.86,5966.86,5966.86,5966.86,157
2005/5/9,11:35:00,5964.74,5964.74,5964.74,5964.74,205
2005/5/9,11:36:00,5965.21,5965.21,5965.21,5965.21,278
2005/5/9,11:37:00,5966.50,5966.50,5966.50,5966.50,313
2005/5/9,11:38:00,5967.16,5967.16,5967.16,5967.16,305
2005/5/9,11:39:00,5969.38,5969.38,5969.38,5969.38,240
2005/5/9,11:40:00,5970.74,5970.74,5970.74,5970.74,301
2005/5/9,11:41:00,5972.62,5972.62,5972.62,5972.62,338
2005/5/9,11:42:00,5971.09,5971.09,5971.09,5971.09,294
2005/5/9,11:43:00,5971.71,5971.71,5971.71,5971.71,244
2005/5/9,11:44:00,5971.40,5971.40,5971.40,5971.40,192
2005/5/9,11:45:00,5972.20,5972.20,5972.20,5972.20,154
2005/5/9,11:46:00,5971.38,5971.38,5971.38,5971.38,228
2005/5/9,11:47:00,5970.24,5970.24,5970.24,5970.24,162
2005/5/9,11:48:00,5968.92,5968.92,5968.92,5968.92,203
2005/5/9,11:49:00,5970.23,5970.23,5970.23,5970.23,160
2005/5/9,11:50:00,5969.09,5969.09,5969.09,5969.09,189
2005/5/9,11:51:00,5968.48,5968.48,5968.48,5968.48,188
2005/5/9,11:52:00,5967.83,5967.83,5967.83,5967.83,185
2005/5/9,11:53:00,5967.68,5967.68,5967.68,5967.68,139
2005/5/9,11:54:00,5968.91,5968.91,5968.91,5968.91,138
2005/5/9,11:55:00,5968.66,5968.66,5968.66,5968.66,160
2005/5/9,11:56:00,5967.67,5967.67,5967.67,5967.67,129
2005/5/9,11:57:00,5967.54,5967.54,5967.54,5967.54,119
2005/5/9,11:58:00,5968.25,5968.25,5968.25,5968.25,142
2005/5/9,11:59:00,5967.88,5967.88,5967.88,5967.88,151
2005/5/9,12:00:00,5968.23,5968.23,5968.23,5968.23,150
2005/5/9,12:01:00,5968.96,5968.96,5968.96,5968.96,135
2005/5/9,12:02:00,5968.22,5968.22,5968.22,5968.22,139
2005/5/9,12:03:00,5968.60,5968.60,5968.60,5968.60,132
2005/5/9,12:04:00,5968.44,5968.44,5968.44,5968.44,124
2005/5/9,12:05:00,5966.42,5966.42,5966.42,5966.42,161
2005/5/9,12:06:00,5966.77,5966.77,5966.77,5966.77,247
2005/5/9,12:07:00,5965.35,5965.35,5965.35,5965.35,162
2005/5/9,12:08:00,5965.18,5965.18,5965.18,5965.18,164
2005/5/9,12:09:00,5963.98,5963.98,5963.98,5963.98,141
2005/5/9,12:10:00,5962.17,5962.17,5962.17,5962.17,212
2005/5/9,12:11:00,5962.29,5962.29,5962.29,5962.29,209
2005/5/9,12:12:00,5960.59,5960.59,5960.59,5960.59,226
2005/5/9,12:13:00,5961.23,5961.23,5961.23,5961.23,172
2005/5/9,12:14:00,5960.24,5960.24,5960.24,5960.24,190
2005/5/9,12:15:00,5960.44,5960.44,5960.44,5960.44,182
2005/5/9,12:16:00,5958.90,5958.90,5958.90,5958.90,186
2005/5/9,12:17:00,5959.68,5959.68,5959.68,5959.68,252
2005/5/9,12:18:00,5959.89,5959.89,5959.89,5959.89,189
2005/5/9,12:19:00,5960.80,5960.80,5960.80,5960.80,181
2005/5/9,12:20:00,5958.62,5958.62,5958.62,5958.62,224
2005/5/9,12:21:00,5959.32,5959.32,5959.32,5959.32,254
2005/5/9,12:22:00,5959.88,5959.88,5959.88,5959.88,203
2005/5/9,12:23:00,5961.53,5961.53,5961.53,5961.53,206
2005/5/9,12:24:00,5959.53,5959.53,5959.53,5959.53,175
2005/5/9,12:25:00,5960.23,5960.23,5960.23,5960.23,149
2005/5/9,12:26:00,5960.70,5960.70,5960.70,5960.70,120
2005/5/9,12:27:00,5958.67,5958.67,5958.67,5958.67,184
2005/5/9,12:28:00,5958.58,5958.58,5958.58,5958.58,119
2005/5/9,12:29:00,5958.08,5958.08,5958.08,5958.08,128
2005/5/9,12:30:00,5956.96,5956.96,5956.96,5956.96,138
2005/5/9,12:31:00,5957.99,5957.99,5957.99,5957.99,150
2005/5/9,12:32:00,5958.02,5958.02,5958.02,5958.02,129
2005/5/9,12:33:00,5958.08,5958.08,5958.08,5958.08,154
2005/5/9,12:34:00,5958.48,5958.48,5958.48,5958.48,160
2005/5/9,12:35:00,5958.21,5958.21,5958.21,5958.21,139
2005/5/9,12:36:00,5957.37,5957.37,5957.37,5957.37,134
2005/5/9,12:37:00,5958.08,5958.08,5958.08,5958.08,154
2005/5/9,12:38:00,5958.80,5958.80,5958.80,5958.80,192
2005/5/9,12:39:00,5957.77,5957.77,5957.77,5957.77,182
2005/5/9,12:40:00,5956.88,5956.88,5956.88,5956.88,161
2005/5/9,12:41:00,5955.49,5955.49,5955.49,5955.49,163
2005/5/9,12:42:00,5955.80,5955.80,5955.80,5955.80,151
2005/5/9,12:43:00,5955.50,5955.50,5955.50,5955.50,172
2005/5/9,12:44:00,5957.95,5957.95,5957.95,5957.95,186
2005/5/9,12:45:00,5955.16,5955.16,5955.16,5955.16,167
2005/5/9,12:46:00,5954.40,5954.40,5954.40,5954.40,161
2005/5/9,12:47:00,5956.45,5956.45,5956.45,5956.45,167
2005/5/9,12:48:00,5955.12,5955.12,5955.12,5955.12,196
2005/5/9,12:49:00,5955.41,5955.41,5955.41,5955.41,143
2005/5/9,12:50:00,5955.28,5955.28,5955.28,5955.28,168
2005/5/9,12:51:00,5955.56,5955.56,5955.56,5955.56,143
2005/5/9,12:52:00,5956.21,5956.21,5956.21,5956.21,144
2005/5/9,12:53:00,5955.51,5955.51,5955.51,5955.51,201
2005/5/9,12:54:00,5955.46,5955.46,5955.46,5955.46,138
2005/5/9,12:55:00,5958.67,5958.67,5958.67,5958.67,168
2005/5/9,12:56:00,5957.33,5957.33,5957.33,5957.33,160
2005/5/9,12:57:00,5956.45,5956.45,5956.45,5956.45,149
2005/5/9,12:58:00,5956.59,5956.59,5956.59,5956.59,167
2005/5/9,12:59:00,5957.20,5957.20,5957.20,5957.20,199
2005/5/9,13:00:00,5956.91,5956.91,5956.91,5956.91,183
2005/5/9,13:01:00,5957.81,5957.81,5957.81,5957.81,172
2005/5/9,13:02:00,5958.57,5958.57,5958.57,5958.57,181
2005/5/9,13:03:00,5959.25,5959.25,5959.25,5959.25,169
2005/5/9,13:04:00,5959.06,5959.06,5959.06,5959.06,167
2005/5/9,13:05:00,5958.09,5958.09,5958.09,5958.09,170
2005/5/9,13:06:00,5957.63,5957.63,5957.63,5957.63,216
2005/5/9,13:07:00,5957.77,5957.77,5957.77,5957.77,166
2005/5/9,13:08:00,5959.20,5959.20,5959.20,5959.20,189
2005/5/9,13:09:00,5957.60,5957.60,5957.60,5957.60,182
2005/5/9,13:10:00,5957.93,5957.93,5957.93,5957.93,188
2005/5/9,13:11:00,5957.89,5957.89,5957.89,5957.89,199
2005/5/9,13:12:00,5957.95,5957.95,5957.95,5957.95,207
2005/5/9,13:13:00,5958.93,5958.93,5958.93,5958.93,229
2005/5/9,13:14:00,5959.19,5959.19,5959.19,5959.19,290
2005/5/9,13:15:00,5960.90,5960.90,5960.90,5960.90,201
2005/5/9,13:16:00,5960.58,5960.58,5960.58,5960.58,262
2005/5/9,13:17:00,5959.61,5959.61,5959.61,5959.61,264
2005/5/9,13:18:00,5959.90,5959.90,5959.90,5959.90,237
2005/5/9,13:19:00,5959.92,5959.92,5959.92,5959.92,339
2005/5/9,13:20:00,5960.43,5960.43,5960.43,5960.43,261
2005/5/9,13:21:00,5962.16,5962.16,5962.16,5962.16,269
2005/5/9,13:22:00,5962.68,5962.68,5962.68,5962.68,312
2005/5/9,13:23:00,5963.91,5963.91,5963.91,5963.91,332
2005/5/9,13:24:00,5965.01,5965.01,5965.01,5965.01,424
2005/5/9,13:25:00,5963.97,5963.97,5963.97,5963.97,337
2005/5/9,13:26:00,5963.89,5963.89,5963.89,5963.89,0
2005/5/9,13:27:00,5963.89,5963.89,5963.89,5963.89,0
2005/5/9,13:28:00,5963.89,5963.89,5963.89,5963.89,0
2005/5/9,13:29:00,5963.89,5963.89,5963.89,5963.89,0
2005/5/9,13:30:00,5966.85,5966.85,5966.85,5966.85,4781
2005/5/10,09:00:00,5966.85,5966.85,5966.85,5966.85,52
2005/5/10,09:01:00,5973.37,5973.37,5973.37,5973.37,1584
2005/5/10,09:02:00,5966.13,5966.13,5966.13,5966.13,504
2005/5/10,09:03:00,5966.43,5966.43,5966.43,5966.43,522
2005/5/10,09:04:00,5965.49,5965.49,5965.49,5965.49,433
2005/5/10,09:05:00,5962.74,5962.74,5962.74,5962.74,474
2005/5/10,09:06:00,5962.73,5962.73,5962.73,5962.73,468
2005/5/10,09:07:00,5960.69,5960.69,5960.69,5960.69,478
2005/5/10,09:08:00,5960.37,5960.37,5960.37,5960.37,441
2005/5/10,09:09:00,5958.76,5958.76,5958.76,5958.76,346
2005/5/10,09:10:00,5958.10,5958.10,5958.10,5958.10,449
2005/5/10,09:11:00,5958.81,5958.81,5958.81,5958.81,334
2005/5/10,09:12:00,5960.22,5960.22,5960.22,5960.22,298
2005/5/10,09:13:00,5961.81,5961.81,5961.81,5961.81,315
2005/5/10,09:14:00,5963.31,5963.31,5963.31,5963.31,375
2005/5/10,09:15:00,5965.01,5965.01,5965.01,5965.01,373
2005/5/10,09:16:00,5966.79,5966.79,5966.79,5966.79,438
2005/5/10,09:17:00,5967.29,5967.29,5967.29,5967.29,406
2005/5/10,09:18:00,5968.75,5968.75,5968.75,5968.75,565
2005/5/10,09:19:00,5969.71,5969.71,5969.71,5969.71,499
2005/5/10,09:20:00,5970.70,5970.70,5970.70,5970.70,406
2005/5/10,09:21:00,5971.98,5971.98,5971.98,5971.98,414
2005/5/10,09:22:00,5972.49,5972.49,5972.49,5972.49,467
2005/5/10,09:23:00,5972.41,5972.41,5972.41,5972.41,421
2005/5/10,09:24:00,5973.73,5973.73,5973.73,5973.73,519
2005/5/10,09:25:00,5974.85,5974.85,5974.85,5974.85,399
2005/5/10,09:26:00,5976.21,5976.21,5976.21,5976.21,396
2005/5/10,09:27:00,5976.30,5976.30,5976.30,5976.30,411
2005/5/10,09:28:00,5976.06,5976.06,5976.06,5976.06,396
2005/5/10,09:29:00,5976.83,5976.83,5976.83,5976.83,477
2005/5/10,09:30:00,5975.11,5975.11,5975.11,5975.11,333
2005/5/10,09:31:00,5974.30,5974.30,5974.30,5974.30,272
2005/5/10,09:32:00,5972.48,5972.48,5972.48,5972.48,430
2005/5/10,09:33:00,5969.19,5969.19,5969.19,5969.19,319
2005/5/10,09:34:00,5968.75,5968.75,5968.75,5968.75,317
2005/5/10,09:35:00,5965.58,5965.58,5965.58,5965.58,346
2005/5/10,09:36:00,5964.23,5964.23,5964.23,5964.23,322
2005/5/10,09:37:00,5961.31,5961.31,5961.31,5961.31,478
2005/5/10,09:38:00,5959.89,5959.89,5959.89,5959.89,381
2005/5/10,09:39:00,5958.11,5958.11,5958.11,5958.11,387
2005/5/10,09:40:00,5955.76,5955.76,5955.76,5955.76,474
2005/5/10,09:41:00,5951.75,5951.75,5951.75,5951.75,407
2005/5/10,09:42:00,5950.00,5950.00,5950.00,5950.00,433
2005/5/10,09:43:00,5944.88,5944.88,5944.88,5944.88,392
2005/5/10,09:44:00,5950.94,5950.94,5950.94,5950.94,445
2005/5/10,09:45:00,5949.51,5949.51,5949.51,5949.51,376
2005/5/10,09:46:00,5950.46,5950.46,5950.46,5950.46,323
2005/5/10,09:47:00,5951.98,5951.98,5951.98,5951.98,303
2005/5/10,09:48:00,5950.98,5950.98,5950.98,5950.98,322
2005/5/10,09:49:00,5952.95,5952.95,5952.95,5952.95,282
2005/5/10,09:50:00,5954.87,5954.87,5954.87,5954.87,316
2005/5/10,09:51:00,5954.68,5954.68,5954.68,5954.68,256
2005/5/10,09:52:00,5954.23,5954.23,5954.23,5954.23,176
2005/5/10,09:53:00,5954.71,5954.71,5954.71,5954.71,219
2005/5/10,09:54:00,5955.28,5955.28,5955.28,5955.28,179
2005/5/10,09:55:00,5954.94,5954.94,5954.94,5954.94,202
2005/5/10,09:56:00,5956.22,5956.22,5956.22,5956.22,217
2005/5/10,09:57:00,5953.53,5953.53,5953.53,5953.53,203
2005/5/10,09:58:00,5954.78,5954.78,5954.78,5954.78,192
2005/5/10,09:59:00,5953.82,5953.82,5953.82,5953.82,182
2005/5/10,10:00:00,5951.02,5951.02,5951.02,5951.02,209
2005/5/10,10:01:00,5951.56,5951.56,5951.56,5951.56,192
2005/5/10,10:02:00,5949.84,5949.84,5949.84,5949.84,202
2005/5/10,10:03:00,5948.70,5948.70,5948.70,5948.70,188
2005/5/10,10:04:00,5947.97,5947.97,5947.97,5947.97,243
2005/5/10,10:05:00,5946.84,5946.84,5946.84,5946.84,188
2005/5/10,10:06:00,5947.47,5947.47,5947.47,5947.47,201
2005/5/10,10:07:00,5944.96,5944.96,5944.96,5944.96,173
2005/5/10,10:08:00,5945.49,5945.49,5945.49,5945.49,166
2005/5/10,10:09:00,5944.01,5944.01,5944.01,5944.01,211
2005/5/10,10:10:00,5944.63,5944.63,5944.63,5944.63,194
2005/5/10,10:11:00,5944.55,5944.55,5944.55,5944.55,238
2005/5/10,10:12:00,5943.10,5943.10,5943.10,5943.10,241
2005/5/10,10:13:00,5942.60,5942.60,5942.60,5942.60,180
2005/5/10,10:14:00,5940.62,5940.62,5940.62,5940.62,144
2005/5/10,10:15:00,5940.29,5940.29,5940.29,5940.29,213
2005/5/10,10:16:00,5939.49,5939.49,5939.49,5939.49,216
2005/5/10,10:17:00,5939.48,5939.48,5939.48,5939.48,183
2005/5/10,10:18:00,5940.21,5940.21,5940.21,5940.21,233
2005/5/10,10:19:00,5940.49,5940.49,5940.49,5940.49,263
2005/5/10,10:20:00,5942.52,5942.52,5942.52,5942.52,263
2005/5/10,10:21:00,5944.75,5944.75,5944.75,5944.75,290
2005/5/10,10:22:00,5944.27,5944.27,5944.27,5944.27,201
2005/5/10,10:23:00,5943.95,5943.95,5943.95,5943.95,166
2005/5/10,10:24:00,5945.04,5945.04,5945.04,5945.04,191
2005/5/10,10:25:00,5946.42,5946.42,5946.42,5946.42,181
2005/5/10,10:26:00,5947.22,5947.22,5947.22,5947.22,147
2005/5/10,10:27:00,5949.10,5949.10,5949.10,5949.10,175
2005/5/10,10:28:00,5948.51,5948.51,5948.51,5948.51,135
2005/5/10,10:29:00,5949.69,5949.69,5949.69,5949.69,165
2005/5/10,10:30:00,5947.62,5947.62,5947.62,5947.62,128
2005/5/10,10:31:00,5949.44,5949.44,5949.44,5949.44,143
2005/5/10,10:32:00,5948.63,5948.63,5948.63,5948.63,155
2005/5/10,10:33:00,5947.49,5947.49,5947.49,5947.49,180
2005/5/10,10:34:00,5949.29,5949.29,5949.29,5949.29,204
2005/5/10,10:35:00,5950.14,5950.14,5950.14,5950.14,152
2005/5/10,10:36:00,5952.64,5952.64,5952.64,5952.64,183
2005/5/10,10:37:00,5951.88,5951.88,5951.88,5951.88,120
2005/5/10,10:38:00,5953.94,5953.94,5953.94,5953.94,107
2005/5/10,10:39:00,5954.61,5954.61,5954.61,5954.61,148
2005/5/10,10:40:00,5953.89,5953.89,5953.89,5953.89,167
2005/5/10,10:41:00,5953.77,5953.77,5953.77,5953.77,133
2005/5/10,10:42:00,5952.87,5952.87,5952.87,5952.87,127
2005/5/10,10:43:00,5952.96,5952.96,5952.96,5952.96,180
2005/5/10,10:44:00,5952.43,5952.43,5952.43,5952.43,131
2005/5/10,10:45:00,5951.39,5951.39,5951.39,5951.39,111
2005/5/10,10:46:00,5952.00,5952.00,5952.00,5952.00,108
2005/5/10,10:47:00,5950.83,5950.83,5950.83,5950.83,123
2005/5/10,10:48:00,5950.78,5950.78,5950.78,5950.78,152
2005/5/10,10:49:00,5950.98,5950.98,5950.98,5950.98,128
2005/5/10,10:50:00,5950.83,5950.83,5950.83,5950.83,135
2005/5/10,10:51:00,5951.68,5951.68,5951.68,5951.68,152
2005/5/10,10:52:00,5950.40,5950.40,5950.40,5950.40,108
2005/5/10,10:53:00,5950.96,5950.96,5950.96,5950.96,111
2005/5/10,10:54:00,5950.08,5950.08,5950.08,5950.08,110
2005/5/10,10:55:00,5949.25,5949.25,5949.25,5949.25,130
2005/5/10,10:56:00,5948.48,5948.48,5948.48,5948.48,108
2005/5/10,10:57:00,5948.08,5948.08,5948.08,5948.08,75
2005/5/10,10:58:00,5948.35,5948.35,5948.35,5948.35,93
2005/5/10,10:59:00,5948.23,5948.23,5948.23,5948.23,100
2005/5/10,11:00:00,5947.80,5947.80,5947.80,5947.80,111
2005/5/10,11:01:00,5948.24,5948.24,5948.24,5948.24,104
2005/5/10,11:02:00,5947.39,5947.39,5947.39,5947.39,148
2005/5/10,11:03:00,5948.15,5948.15,5948.15,5948.15,92
2005/5/10,11:04:00,5948.78,5948.78,5948.78,5948.78,87
2005/5/10,11:05:00,5947.64,5947.64,5947.64,5947.64,125
2005/5/10,11:06:00,5947.86,5947.86,5947.86,5947.86,85
2005/5/10,11:07:00,5948.16,5948.16,5948.16,5948.16,104
2005/5/10,11:08:00,5947.92,5947.92,5947.92,5947.92,111
2005/5/10,11:09:00,5948.18,5948.18,5948.18,5948.18,85
2005/5/10,11:10:00,5947.01,5947.01,5947.01,5947.01,125
2005/5/10,11:11:00,5947.21,5947.21,5947.21,5947.21,107
2005/5/10,11:12:00,5946.77,5946.77,5946.77,5946.77,91
2005/5/10,11:13:00,5944.53,5944.53,5944.53,5944.53,94
2005/5/10,11:14:00,5945.18,5945.18,5945.18,5945.18,126
2005/5/10,11:15:00,5946.05,5946.05,5946.05,5946.05,104
2005/5/10,11:16:00,5946.29,5946.29,5946.29,5946.29,155
2005/5/10,11:17:00,5945.72,5945.72,5945.72,5945.72,106
2005/5/10,11:18:00,5944.67,5944.67,5944.67,5944.67,146
2005/5/10,11:19:00,5944.32,5944.32,5944.32,5944.32,112
2005/5/10,11:20:00,5945.26,5945.26,5945.26,5945.26,136
2005/5/10,11:21:00,5943.64,5943.64,5943.64,5943.64,145
2005/5/10,11:22:00,5944.31,5944.31,5944.31,5944.31,121
2005/5/10,11:23:00,5943.19,5943.19,5943.19,5943.19,104
2005/5/10,11:24:00,5942.58,5942.58,5942.58,5942.58,130
2005/5/10,11:25:00,5942.20,5942.20,5942.20,5942.20,115
2005/5/10,11:26:00,5942.02,5942.02,5942.02,5942.02,142
2005/5/10,11:27:00,5942.49,5942.49,5942.49,5942.49,133
2005/5/10,11:28:00,5941.69,5941.69,5941.69,5941.69,120
2005/5/10,11:29:00,5941.61,5941.61,5941.61,5941.61,110
2005/5/10,11:30:00,5941.88,5941.88,5941.88,5941.88,117
2005/5/10,11:31:00,5941.91,5941.91,5941.91,5941.91,120
2005/5/10,11:32:00,5942.56,5942.56,5942.56,5942.56,106
2005/5/10,11:33:00,5941.21,5941.21,5941.21,5941.21,86
2005/5/10,11:34:00,5942.23,5942.23,5942.23,5942.23,107
2005/5/10,11:35:00,5942.23,5942.23,5942.23,5942.23,92
2005/5/10,11:36:00,5942.03,5942.03,5942.03,5942.03,113
2005/5/10,11:37:00,5942.39,5942.39,5942.39,5942.39,120
2005/5/10,11:38:00,5941.71,5941.71,5941.71,5941.71,101
2005/5/10,11:39:00,5942.12,5942.12,5942.12,5942.12,132
2005/5/10,11:40:00,5944.23,5944.23,5944.23,5944.23,136
2005/5/10,11:41:00,5944.85,5944.85,5944.85,5944.85,171
2005/5/10,11:42:00,5945.15,5945.15,5945.15,5945.15,107
2005/5/10,11:43:00,5947.45,5947.45,5947.45,5947.45,150
2005/5/10,11:44:00,5949.84,5949.84,5949.84,5949.84,164
2005/5/10,11:45:00,5949.76,5949.76,5949.76,5949.76,159
2005/5/10,11:46:00,5948.99,5948.99,5948.99,5948.99,129
2005/5/10,11:47:00,5951.57,5951.57,5951.57,5951.57,164
2005/5/10,11:48:00,5951.51,5951.51,5951.51,5951.51,144
2005/5/10,11:49:00,5952.39,5952.39,5952.39,5952.39,90
2005/5/10,11:50:00,5952.09,5952.09,5952.09,5952.09,80
2005/5/10,11:51:00,5954.50,5954.50,5954.50,5954.50,218
2005/5/10,11:52:00,5954.04,5954.04,5954.04,5954.04,152
2005/5/10,11:53:00,5956.09,5956.09,5956.09,5956.09,175
2005/5/10,11:54:00,5956.43,5956.43,5956.43,5956.43,114
2005/5/10,11:55:00,5956.27,5956.27,5956.27,5956.27,139
2005/5/10,11:56:00,5958.60,5958.60,5958.60,5958.60,121
2005/5/10,11:57:00,5957.37,5957.37,5957.37,5957.37,108
2005/5/10,11:58:00,5957.69,5957.69,5957.69,5957.69,114
2005/5/10,11:59:00,5956.77,5956.77,5956.77,5956.77,114
2005/5/10,12:00:00,5957.20,5957.20,5957.20,5957.20,112
2005/5/10,12:01:00,5958.60,5958.60,5958.60,5958.60,101
2005/5/10,12:02:00,5959.04,5959.04,5959.04,5959.04,135
2005/5/10,12:03:00,5959.07,5959.07,5959.07,5959.07,98
2005/5/10,12:04:00,5959.55,5959.55,5959.55,5959.55,94
2005/5/10,12:05:00,5959.95,5959.95,5959.95,5959.95,126
2005/5/10,12:06:00,5957.84,5957.84,5957.84,5957.84,115
2005/5/10,12:07:00,5958.08,5958.08,5958.08,5958.08,114
2005/5/10,12:08:00,5957.11,5957.11,5957.11,5957.11,93
2005/5/10,12:09:00,5958.20,5958.20,5958.20,5958.20,118
2005/5/10,12:10:00,5956.99,5956.99,5956.99,5956.99,115
2005/5/10,12:11:00,5956.74,5956.74,5956.74,5956.74,120
2005/5/10,12:12:00,5956.73,5956.73,5956.73,5956.73,102
2005/5/10,12:13:00,5957.21,5957.21,5957.21,5957.21,114
2005/5/10,12:14:00,5955.95,5955.95,5955.95,5955.95,81
2005/5/10,12:15:00,5956.92,5956.92,5956.92,5956.92,98
2005/5/10,12:16:00,5956.85,5956.85,5956.85,5956.85,100
2005/5/10,12:17:00,5956.90,5956.90,5956.90,5956.90,96
2005/5/10,12:18:00,5954.57,5954.57,5954.57,5954.57,77
2005/5/10,12:19:00,5955.34,5955.34,5955.34,5955.34,105
2005/5/10,12:20:00,5955.15,5955.15,5955.15,5955.15,125
2005/5/10,12:21:00,5955.58,5955.58,5955.58,5955.58,124
2005/5/10,12:22:00,5955.30,5955.30,5955.30,5955.30,125
2005/5/10,12:23:00,5956.43,5956.43,5956.43,5956.43,143
2005/5/10,12:24:00,5956.43,5956.43,5956.43,5956.43,184
2005/5/10,12:25:00,5955.94,5955.94,5955.94,5955.94,130
2005/5/10,12:26:00,5955.67,5955.67,5955.67,5955.67,151
2005/5/10,12:27:00,5956.96,5956.96,5956.96,5956.96,147
2005/5/10,12:28:00,5957.06,5957.06,5957.06,5957.06,112
2005/5/10,12:29:00,5957.52,5957.52,5957.52,5957.52,145
2005/5/10,12:30:00,5958.07,5958.07,5958.07,5958.07,115
2005/5/10,12:31:00,5956.73,5956.73,5956.73,5956.73,135
2005/5/10,12:32:00,5955.62,5955.62,5955.62,5955.62,138
2005/5/10,12:33:00,5955.04,5955.04,5955.04,5955.04,122
2005/5/10,12:34:00,5953.83,5953.83,5953.83,5953.83,131
2005/5/10,12:35:00,5954.89,5954.89,5954.89,5954.89,128
2005/5/10,12:36:00,5953.98,5953.98,5953.98,5953.98,146
2005/5/10,12:37:00,5954.48,5954.48,5954.48,5954.48,120
2005/5/10,12:38:00,5954.09,5954.09,5954.09,5954.09,146
2005/5/10,12:39:00,5954.82,5954.82,5954.82,5954.82,133
2005/5/10,12:40:00,5954.82,5954.82,5954.82,5954.82,129
2005/5/10,12:41:00,5954.91,5954.91,5954.91,5954.91,176
2005/5/10,12:42:00,5955.94,5955.94,5955.94,5955.94,141
2005/5/10,12:43:00,5955.89,5955.89,5955.89,5955.89,125
2005/5/10,12:44:00,5957.29,5957.29,5957.29,5957.29,162
2005/5/10,12:45:00,5955.94,5955.94,5955.94,5955.94,133
2005/5/10,12:46:00,5956.88,5956.88,5956.88,5956.88,131
2005/5/10,12:47:00,5956.05,5956.05,5956.05,5956.05,133
2005/5/10,12:48:00,5956.05,5956.05,5956.05,5956.05,165
2005/5/10,12:49:00,5956.55,5956.55,5956.55,5956.55,120
2005/5/10,12:50:00,5957.11,5957.11,5957.11,5957.11,149
2005/5/10,12:51:00,5957.87,5957.87,5957.87,5957.87,153
2005/5/10,12:52:00,5956.96,5956.96,5956.96,5956.96,177
2005/5/10,12:53:00,5958.07,5958.07,5958.07,5958.07,122
2005/5/10,12:54:00,5959.38,5959.38,5959.38,5959.38,145
2005/5/10,12:55:00,5959.01,5959.01,5959.01,5959.01,149
2005/5/10,12:56:00,5961.28,5961.28,5961.28,5961.28,187
2005/5/10,12:57:00,5960.06,5960.06,5960.06,5960.06,172
2005/5/10,12:58:00,5961.04,5961.04,5961.04,5961.04,238
2005/5/10,12:59:00,5960.85,5960.85,5960.85,5960.85,235
2005/5/10,13:00:00,5962.90,5962.90,5962.90,5962.90,198
2005/5/10,13:01:00,5961.76,5961.76,5961.76,5961.76,188
2005/5/10,13:02:00,5962.16,5962.16,5962.16,5962.16,250
2005/5/10,13:03:00,5964.36,5964.36,5964.36,5964.36,220
2005/5/10,13:04:00,5965.42,5965.42,5965.42,5965.42,200
2005/5/10,13:05:00,5963.66,5963.66,5963.66,5963.66,216
2005/5/10,13:06:00,5963.86,5963.86,5963.86,5963.86,206
2005/5/10,13:07:00,5963.89,5963.89,5963.89,5963.89,154
2005/5/10,13:08:00,5962.26,5962.26,5962.26,5962.26,164
2005/5/10,13:09:00,5960.90,5960.90,5960.90,5960.90,172
2005/5/10,13:10:00,5960.27,5960.27,5960.27,5960.27,195
2005/5/10,13:11:00,5959.96,5959.96,5959.96,5959.96,192
2005/5/10,13:12:00,5959.42,5959.42,5959.42,5959.42,225
2005/5/10,13:13:00,5959.01,5959.01,5959.01,5959.01,227
2005/5/10,13:14:00,5958.70,5958.70,5958.70,5958.70,236
2005/5/10,13:15:00,5958.84,5958.84,5958.84,5958.84,232
2005/5/10,13:16:00,5956.59,5956.59,5956.59,5956.59,236
2005/5/10,13:17:00,5955.64,5955.64,5955.64,5955.64,231
2005/5/10,13:18:00,5955.63,5955.63,5955.63,5955.63,194
2005/5/10,13:19:00,5954.50,5954.50,5954.50,5954.50,266
2005/5/10,13:20:00,5955.19,5955.19,5955.19,5955.19,277
2005/5/10,13:21:00,5954.56,5954.56,5954.56,5954.56,269
2005/5/10,13:22:00,5955.70,5955.70,5955.70,5955.70,358
2005/5/10,13:23:00,5955.73,5955.73,5955.73,5955.73,386
2005/5/10,13:24:00,5953.79,5953.79,5953.79,5953.79,351
2005/5/10,13:25:00,5951.56,5951.56,5951.56,5951.56,320
2005/5/10,13:26:00,5951.56,5951.56,5951.56,5951.56,0
2005/5/10,13:27:00,5951.56,5951.56,5951.56,5951.56,0
2005/5/10,13:28:00,5951.56,5951.56,5951.56,5951.56,0
2005/5/10,13:29:00,5951.56,5951.56,5951.56,5951.56,0
2005/5/10,13:30:00,5949.80,5949.80,5949.80,5949.80,3660
2005/5/11,09:00:00,5949.80,5949.80,5949.80,5949.80,45
2005/5/11,09:01:00,5900.72,5900.72,5900.72,5900.72,1234
2005/5/11,09:02:00,5902.64,5902.64,5902.64,5902.64,408
2005/5/11,09:03:00,5904.50,5904.50,5904.50,5904.50,514
2005/5/11,09:04:00,5906.49,5906.49,5906.49,5906.49,434
2005/5/11,09:05:00,5907.32,5907.32,5907.32,5907.32,684
2005/5/11,09:06:00,5913.23,5913.23,5913.23,5913.23,505
2005/5/11,09:07:00,5910.51,5910.51,5910.51,5910.51,490
2005/5/11,09:08:00,5911.86,5911.86,5911.86,5911.86,427
2005/5/11,09:09:00,5910.45,5910.45,5910.45,5910.45,408
2005/5/11,09:10:00,5909.92,5909.92,5909.92,5909.92,422
2005/5/11,09:11:00,5910.95,5910.95,5910.95,5910.95,399
2005/5/11,09:12:00,5908.95,5908.95,5908.95,5908.95,355
2005/5/11,09:13:00,5908.66,5908.66,5908.66,5908.66,388
2005/5/11,09:14:00,5906.57,5906.57,5906.57,5906.57,383
2005/5/11,09:15:00,5905.54,5905.54,5905.54,5905.54,415
2005/5/11,09:16:00,5903.60,5903.60,5903.60,5903.60,413
2005/5/11,09:17:00,5901.98,5901.98,5901.98,5901.98,440
2005/5/11,09:18:00,5904.48,5904.48,5904.48,5904.48,452
2005/5/11,09:19:00,5904.13,5904.13,5904.13,5904.13,639
2005/5/11,09:20:00,5903.58,5903.58,5903.58,5903.58,389
2005/5/11,09:21:00,5904.80,5904.80,5904.80,5904.80,329
2005/5/11,09:22:00,5905.48,5905.48,5905.48,5905.48,331
2005/5/11,09:23:00,5907.04,5907.04,5907.04,5907.04,291
2005/5/11,09:24:00,5906.87,5906.87,5906.87,5906.87,243
2005/5/11,09:25:00,5909.05,5909.05,5909.05,5909.05,239
2005/5/11,09:26:00,5909.62,5909.62,5909.62,5909.62,281
2005/5/11,09:27:00,5911.45,5911.45,5911.45,5911.45,259
2005/5/11,09:28:00,5912.36,5912.36,5912.36,5912.36,286
2005/5/11,09:29:00,5915.30,5915.30,5915.30,5915.30,293
2005/5/11,09:30:00,5916.04,5916.04,5916.04,5916.04,264
2005/5/11,09:31:00,5918.17,5918.17,5918.17,5918.17,275
2005/5/11,09:32:00,5918.73,5918.73,5918.73,5918.73,285
2005/5/11,09:33:00,5918.07,5918.07,5918.07,5918.07,234
2005/5/11,09:34:00,5917.91,5917.91,5917.91,5917.91,237
2005/5/11,09:35:00,5917.81,5917.81,5917.81,5917.81,236
2005/5/11,09:36:00,5916.64,5916.64,5916.64,5916.64,224
2005/5/11,09:37:00,5914.51,5914.51,5914.51,5914.51,238
2005/5/11,09:38:00,5915.53,5915.53,5915.53,5915.53,181
2005/5/11,09:39:00,5914.31,5914.31,5914.31,5914.31,171
2005/5/11,09:40:00,5912.94,5912.94,5912.94,5912.94,188
2005/5/11,09:41:00,5913.15,5913.15,5913.15,5913.15,161
2005/5/11,09:42:00,5912.51,5912.51,5912.51,5912.51,154
2005/5/11,09:43:00,5913.02,5913.02,5913.02,5913.02,168
2005/5/11,09:44:00,5912.09,5912.09,5912.09,5912.09,165
2005/5/11,09:45:00,5910.82,5910.82,5910.82,5910.82,226
2005/5/11,09:46:00,5911.03,5911.03,5911.03,5911.03,181
2005/5/11,09:47:00,5911.22,5911.22,5911.22,5911.22,169
2005/5/11,09:48:00,5911.80,5911.80,5911.80,5911.80,188
2005/5/11,09:49:00,5911.27,5911.27,5911.27,5911.27,159
2005/5/11,09:50:00,5913.54,5913.54,5913.54,5913.54,138
2005/5/11,09:51:00,5912.97,5912.97,5912.97,5912.97,155
2005/5/11,09:52:00,5913.97,5913.97,5913.97,5913.97,122
2005/5/11,09:53:00,5913.72,5913.72,5913.72,5913.72,116
2005/5/11,09:54:00,5914.31,5914.31,5914.31,5914.31,116
2005/5/11,09:55:00,5915.36,5915.36,5915.36,5915.36,136
2005/5/11,09:56:00,5915.57,5915.57,5915.57,5915.57,175
2005/5/11,09:57:00,5915.19,5915.19,5915.19,5915.19,185
2005/5/11,09:58:00,5914.82,5914.82,5914.82,5914.82,165
2005/5/11,09:59:00,5914.33,5914.33,5914.33,5914.33,174
2005/5/11,10:00:00,5914.36,5914.36,5914.36,5914.36,172
2005/5/11,10:01:00,5914.42,5914.42,5914.42,5914.42,181
2005/5/11,10:02:00,5914.52,5914.52,5914.52,5914.52,151
2005/5/11,10:03:00,5914.79,5914.79,5914.79,5914.79,149
2005/5/11,10:04:00,5915.48,5915.48,5915.48,5915.48,106
2005/5/11,10:05:00,5915.56,5915.56,5915.56,5915.56,124
2005/5/11,10:06:00,5914.06,5914.06,5914.06,5914.06,126
2005/5/11,10:07:00,5912.55,5912.55,5912.55,5912.55,145
2005/5/11,10:08:00,5911.77,5911.77,5911.77,5911.77,130
2005/5/11,10:09:00,5910.81,5910.81,5910.81,5910.81,163
2005/5/11,10:10:00,5909.76,5909.76,5909.76,5909.76,152
2005/5/11,10:11:00,5910.93,5910.93,5910.93,5910.93,124
2005/5/11,10:12:00,5910.75,5910.75,5910.75,5910.75,149
2005/5/11,10:13:00,5908.70,5908.70,5908.70,5908.70,105
2005/5/11,10:14:00,5907.55,5907.55,5907.55,5907.55,135
2005/5/11,10:15:00,5907.59,5907.59,5907.59,5907.59,138
2005/5/11,10:16:00,5905.71,5905.71,5905.71,5905.71,142
2005/5/11,10:17:00,5906.65,5906.65,5906.65,5906.65,167
2005/5/11,10:18:00,5906.26,5906.26,5906.26,5906.26,190
2005/5/11,10:19:00,5905.96,5905.96,5905.96,5905.96,133
2005/5/11,10:20:00,5904.90,5904.90,5904.90,5904.90,163
2005/5/11,10:21:00,5905.69,5905.69,5905.69,5905.69,162
2005/5/11,10:22:00,5903.76,5903.76,5903.76,5903.76,179
2005/5/11,10:23:00,5904.19,5904.19,5904.19,5904.19,157
2005/5/11,10:24:00,5903.31,5903.31,5903.31,5903.31,152
2005/5/11,10:25:00,5902.36,5902.36,5902.36,5902.36,214
2005/5/11,10:26:00,5902.59,5902.59,5902.59,5902.59,152
2005/5/11,10:27:00,5902.65,5902.65,5902.65,5902.65,176
2005/5/11,10:28:00,5902.27,5902.27,5902.27,5902.27,223
2005/5/11,10:29:00,5901.19,5901.19,5901.19,5901.19,158
2005/5/11,10:30:00,5900.73,5900.73,5900.73,5900.73,133
2005/5/11,10:31:00,5900.94,5900.94,5900.94,5900.94,150
2005/5/11,10:32:00,5900.93,5900.93,5900.93,5900.93,124
2005/5/11,10:33:00,5901.82,5901.82,5901.82,5901.82,154
2005/5/11,10:34:00,5903.20,5903.20,5903.20,5903.20,202
2005/5/11,10:35:00,5902.51,5902.51,5902.51,5902.51,166
2005/5/11,10:36:00,5904.97,5904.97,5904.97,5904.97,175
2005/5/11,10:37:00,5905.30,5905.30,5905.30,5905.30,182
2005/5/11,10:38:00,5904.94,5904.94,5904.94,5904.94,225
2005/5/11,10:39:00,5906.14,5906.14,5906.14,5906.14,158
2005/5/11,10:40:00,5906.45,5906.45,5906.45,5906.45,196
2005/5/11,10:41:00,5906.88,5906.88,5906.88,5906.88,136
2005/5/11,10:42:00,5907.80,5907.80,5907.80,5907.80,223
2005/5/11,10:43:00,5906.83,5906.83,5906.83,5906.83,133
2005/5/11,10:44:00,5907.54,5907.54,5907.54,5907.54,86
2005/5/11,10:45:00,5909.45,5909.45,5909.45,5909.45,155
2005/5/11,10:46:00,5907.80,5907.80,5907.80,5907.80,161
2005/5/11,10:47:00,5906.29,5906.29,5906.29,5906.29,231
2005/5/11,10:48:00,5907.44,5907.44,5907.44,5907.44,210
2005/5/11,10:49:00,5907.74,5907.74,5907.74,5907.74,187
2005/5/11,10:50:00,5907.62,5907.62,5907.62,5907.62,170
2005/5/11,10:51:00,5907.75,5907.75,5907.75,5907.75,197
2005/5/11,10:52:00,5910.07,5910.07,5910.07,5910.07,200
2005/5/11,10:53:00,5909.87,5909.87,5909.87,5909.87,149
2005/5/11,10:54:00,5909.81,5909.81,5909.81,5909.81,164
2005/5/11,10:55:00,5910.59,5910.59,5910.59,5910.59,127
2005/5/11,10:56:00,5910.68,5910.68,5910.68,5910.68,96
2005/5/11,10:57:00,5911.16,5911.16,5911.16,5911.16,135
2005/5/11,10:58:00,5910.20,5910.20,5910.20,5910.20,110
2005/5/11,10:59:00,5908.74,5908.74,5908.74,5908.74,90
2005/5/11,11:00:00,5909.40,5909.40,5909.40,5909.40,104
2005/5/11,11:01:00,5912.24,5912.24,5912.24,5912.24,114
2005/5/11,11:02:00,5910.08,5910.08,5910.08,5910.08,113
2005/5/11,11:03:00,5910.18,5910.18,5910.18,5910.18,97
2005/5/11,11:04:00,5910.55,5910.55,5910.55,5910.55,100
2005/5/11,11:05:00,5911.04,5911.04,5911.04,5911.04,126
2005/5/11,11:06:00,5911.87,5911.87,5911.87,5911.87,223
2005/5/11,11:07:00,5911.25,5911.25,5911.25,5911.25,131
2005/5/11,11:08:00,5913.93,5913.93,5913.93,5913.93,185
2005/5/11,11:09:00,5913.76,5913.76,5913.76,5913.76,162
2005/5/11,11:10:00,5913.61,5913.61,5913.61,5913.61,152
2005/5/11,11:11:00,5913.02,5913.02,5913.02,5913.02,113
2005/5/11,11:12:00,5914.03,5914.03,5914.03,5914.03,109
2005/5/11,11:13:00,5912.83,5912.83,5912.83,5912.83,127
2005/5/11,11:14:00,5914.37,5914.37,5914.37,5914.37,202
2005/5/11,11:15:00,5912.94,5912.94,5912.94,5912.94,158
2005/5/11,11:16:00,5912.96,5912.96,5912.96,5912.96,147
2005/5/11,11:17:00,5914.10,5914.10,5914.10,5914.10,255
2005/5/11,11:18:00,5914.78,5914.78,5914.78,5914.78,381
2005/5/11,11:19:00,5916.88,5916.88,5916.88,5916.88,209
2005/5/11,11:20:00,5915.91,5915.91,5915.91,5915.91,156
2005/5/11,11:21:00,5916.10,5916.10,5916.10,5916.10,210
2005/5/11,11:22:00,5917.13,5917.13,5917.13,5917.13,177
2005/5/11,11:23:00,5920.29,5920.29,5920.29,5920.29,197
2005/5/11,11:24:00,5920.33,5920.33,5920.33,5920.33,214
2005/5/11,11:25:00,5921.33,5921.33,5921.33,5921.33,209
2005/5/11,11:26:00,5921.82,5921.82,5921.82,5921.82,201
2005/5/11,11:27:00,5922.54,5922.54,5922.54,5922.54,277
2005/5/11,11:28:00,5924.41,5924.41,5924.41,5924.41,217
2005/5/11,11:29:00,5923.93,5923.93,5923.93,5923.93,171
2005/5/11,11:30:00,5923.16,5923.16,5923.16,5923.16,161
2005/5/11,11:31:00,5925.02,5925.02,5925.02,5925.02,207
2005/5/11,11:32:00,5924.88,5924.88,5924.88,5924.88,174
2005/5/11,11:33:00,5923.48,5923.48,5923.48,5923.48,148
2005/5/11,11:34:00,5923.27,5923.27,5923.27,5923.27,168
2005/5/11,11:35:00,5921.14,5921.14,5921.14,5921.14,131
2005/5/11,11:36:00,5923.30,5923.30,5923.30,5923.30,114
2005/5/11,11:37:00,5923.02,5923.02,5923.02,5923.02,151
2005/5/11,11:38:00,5921.09,5921.09,5921.09,5921.09,135
2005/5/11,11:39:00,5921.13,5921.13,5921.13,5921.13,138
2005/5/11,11:40:00,5921.44,5921.44,5921.44,5921.44,131
2005/5/11,11:41:00,5922.93,5922.93,5922.93,5922.93,185
2005/5/11,11:42:00,5922.90,5922.90,5922.90,5922.90,127
2005/5/11,11:43:00,5922.05,5922.05,5922.05,5922.05,123
2005/5/11,11:44:00,5923.19,5923.19,5923.19,5923.19,126
2005/5/11,11:45:00,5923.67,5923.67,5923.67,5923.67,103
2005/5/11,11:46:00,5922.65,5922.65,5922.65,5922.65,141
2005/5/11,11:47:00,5924.05,5924.05,5924.05,5924.05,138
2005/5/11,11:48:00,5922.77,5922.77,5922.77,5922.77,140
2005/5/11,11:49:00,5922.58,5922.58,5922.58,5922.58,154
2005/5/11,11:50:00,5921.00,5921.00,5921.00,5921.00,109
2005/5/11,11:51:00,5922.54,5922.54,5922.54,5922.54,121
2005/5/11,11:52:00,5920.26,5920.26,5920.26,5920.26,125
2005/5/11,11:53:00,5921.17,5921.17,5921.17,5921.17,99
2005/5/11,11:54:00,5922.67,5922.67,5922.67,5922.67,139
2005/5/11,11:55:00,5921.53,5921.53,5921.53,5921.53,95
2005/5/11,11:56:00,5920.35,5920.35,5920.35,5920.35,113
2005/5/11,11:57:00,5920.82,5920.82,5920.82,5920.82,122
2005/5/11,11:58:00,5919.84,5919.84,5919.84,5919.84,112
2005/5/11,11:59:00,5921.02,5921.02,5921.02,5921.02,108
2005/5/11,12:00:00,5920.37,5920.37,5920.37,5920.37,131
2005/5/11,12:01:00,5919.68,5919.68,5919.68,5919.68,155
2005/5/11,12:02:00,5919.98,5919.98,5919.98,5919.98,197
2005/5/11,12:03:00,5920.00,5920.00,5920.00,5920.00,155
2005/5/11,12:04:00,5920.43,5920.43,5920.43,5920.43,181
2005/5/11,12:05:00,5920.44,5920.44,5920.44,5920.44,154
2005/5/11,12:06:00,5921.32,5921.32,5921.32,5921.32,185
2005/5/11,12:07:00,5921.03,5921.03,5921.03,5921.03,143
2005/5/11,12:08:00,5920.78,5920.78,5920.78,5920.78,154
2005/5/11,12:09:00,5921.02,5921.02,5921.02,5921.02,166
2005/5/11,12:10:00,5921.30,5921.30,5921.30,5921.30,109
2005/5/11,12:11:00,5922.60,5922.60,5922.60,5922.60,193
2005/5/11,12:12:00,5920.94,5920.94,5920.94,5920.94,112
2005/5/11,12:13:00,5922.45,5922.45,5922.45,5922.45,143
2005/5/11,12:14:00,5921.60,5921.60,5921.60,5921.60,190
2005/5/11,12:15:00,5923.67,5923.67,5923.67,5923.67,185
2005/5/11,12:16:00,5922.73,5922.73,5922.73,5922.73,137
2005/5/11,12:17:00,5922.63,5922.63,5922.63,5922.63,121
2005/5/11,12:18:00,5923.07,5923.07,5923.07,5923.07,114
2005/5/11,12:19:00,5923.96,5923.96,5923.96,5923.96,111
2005/5/11,12:20:00,5923.47,5923.47,5923.47,5923.47,111
2005/5/11,12:21:00,5924.72,5924.72,5924.72,5924.72,111
2005/5/11,12:22:00,5923.34,5923.34,5923.34,5923.34,112
2005/5/11,12:23:00,5923.74,5923.74,5923.74,5923.74,97
2005/5/11,12:24:00,5923.01,5923.01,5923.01,5923.01,92
2005/5/11,12:25:00,5924.34,5924.34,5924.34,5924.34,137
2005/5/11,12:26:00,5922.67,5922.67,5922.67,5922.67,110
2005/5/11,12:27:00,5920.40,5920.40,5920.40,5920.40,129
2005/5/11,12:28:00,5920.69,5920.69,5920.69,5920.69,121
2005/5/11,12:29:00,5921.27,5921.27,5921.27,5921.27,175
2005/5/11,12:30:00,5920.28,5920.28,5920.28,5920.28,126
2005/5/11,12:31:00,5919.26,5919.26,5919.26,5919.26,163
2005/5/11,12:32:00,5918.42,5918.42,5918.42,5918.42,125
2005/5/11,12:33:00,5917.90,5917.90,5917.90,5917.90,105
2005/5/11,12:34:00,5916.51,5916.51,5916.51,5916.51,130
2005/5/11,12:35:00,5916.29,5916.29,5916.29,5916.29,143
2005/5/11,12:36:00,5917.50,5917.50,5917.50,5917.50,162
2005/5/11,12:37:00,5916.94,5916.94,5916.94,5916.94,161
2005/5/11,12:38:00,5915.18,5915.18,5915.18,5915.18,181
2005/5/11,12:39:00,5916.04,5916.04,5916.04,5916.04,161
2005/5/11,12:40:00,5916.00,5916.00,5916.00,5916.00,104
2005/5/11,12:41:00,5916.59,5916.59,5916.59,5916.59,133
2005/5/11,12:42:00,5916.56,5916.56,5916.56,5916.56,128
2005/5/11,12:43:00,5916.41,5916.41,5916.41,5916.41,117
2005/5/11,12:44:00,5916.93,5916.93,5916.93,5916.93,154
2005/5/11,12:45:00,5917.50,5917.50,5917.50,5917.50,140
2005/5/11,12:46:00,5917.76,5917.76,5917.76,5917.76,124
2005/5/11,12:47:00,5916.56,5916.56,5916.56,5916.56,125
2005/5/11,12:48:00,5916.12,5916.12,5916.12,5916.12,220
2005/5/11,12:49:00,5915.57,5915.57,5915.57,5915.57,153
2005/5/11,12:50:00,5912.35,5912.35,5912.35,5912.35,172
2005/5/11,12:51:00,5914.46,5914.46,5914.46,5914.46,141
2005/5/11,12:52:00,5912.43,5912.43,5912.43,5912.43,173
2005/5/11,12:53:00,5912.20,5912.20,5912.20,5912.20,132
2005/5/11,12:54:00,5912.51,5912.51,5912.51,5912.51,178
2005/5/11,12:55:00,5911.52,5911.52,5911.52,5911.52,133
2005/5/11,12:56:00,5910.26,5910.26,5910.26,5910.26,242
2005/5/11,12:57:00,5910.82,5910.82,5910.82,5910.82,198
2005/5/11,12:58:00,5911.33,5911.33,5911.33,5911.33,156
2005/5/11,12:59:00,5910.06,5910.06,5910.06,5910.06,149
2005/5/11,13:00:00,5911.22,5911.22,5911.22,5911.22,158
2005/5/11,13:01:00,5910.87,5910.87,5910.87,5910.87,176
2005/5/11,13:02:00,5912.23,5912.23,5912.23,5912.23,170
2005/5/11,13:03:00,5910.82,5910.82,5910.82,5910.82,245
2005/5/11,13:04:00,5911.71,5911.71,5911.71,5911.71,266
2005/5/11,13:05:00,5911.27,5911.27,5911.27,5911.27,187
2005/5/11,13:06:00,5909.96,5909.96,5909.96,5909.96,215
2005/5/11,13:07:00,5910.53,5910.53,5910.53,5910.53,193
2005/5/11,13:08:00,5909.93,5909.93,5909.93,5909.93,201
2005/5/11,13:09:00,5912.99,5912.99,5912.99,5912.99,188
2005/5/11,13:10:00,5913.29,5913.29,5913.29,5913.29,174
2005/5/11,13:11:00,5914.16,5914.16,5914.16,5914.16,195
2005/5/11,13:12:00,5915.30,5915.30,5915.30,5915.30,227
2005/5/11,13:13:00,5913.99,5913.99,5913.99,5913.99,305
2005/5/11,13:14:00,5915.17,5915.17,5915.17,5915.17,189
2005/5/11,13:15:00,5916.24,5916.24,5916.24,5916.24,264
2005/5/11,13:16:00,5916.65,5916.65,5916.65,5916.65,258
2005/5/11,13:17:00,5916.44,5916.44,5916.44,5916.44,290
2005/5/11,13:18:00,5916.51,5916.51,5916.51,5916.51,246
2005/5/11,13:19:00,5916.08,5916.08,5916.08,5916.08,258
2005/5/11,13:20:00,5916.83,5916.83,5916.83,5916.83,246
2005/5/11,13:21:00,5921.13,5921.13,5921.13,5921.13,304
2005/5/11,13:22:00,5916.58,5916.58,5916.58,5916.58,311
2005/5/11,13:23:00,5922.76,5922.76,5922.76,5922.76,340
2005/5/11,13:24:00,5918.43,5918.43,5918.43,5918.43,400
2005/5/11,13:25:00,5918.45,5918.45,5918.45,5918.45,308
2005/5/11,13:26:00,5918.45,5918.45,5918.45,5918.45,0
2005/5/11,13:27:00,5918.45,5918.45,5918.45,5918.45,0
2005/5/11,13:28:00,5918.45,5918.45,5918.45,5918.45,0
2005/5/11,13:29:00,5918.45,5918.45,5918.45,5918.45,0
2005/5/11,13:30:00,5917.13,5917.13,5917.13,5917.13,2730
2005/5/12,09:00:00,5917.13,5917.13,5917.13,5917.13,116
2005/5/12,09:01:00,5917.99,5917.99,5917.99,5917.99,5107
2005/5/12,09:02:00,5921.65,5921.65,5921.65,5921.65,389
2005/5/12,09:03:00,5926.13,5926.13,5926.13,5926.13,426
2005/5/12,09:04:00,5926.35,5926.35,5926.35,5926.35,430
2005/5/12,09:05:00,5926.89,5926.89,5926.89,5926.89,469
2005/5/12,09:06:00,5926.57,5926.57,5926.57,5926.57,295
2005/5/12,09:07:00,5924.76,5924.76,5924.76,5924.76,325
2005/5/12,09:08:00,5924.17,5924.17,5924.17,5924.17,340
2005/5/12,09:09:00,5921.74,5921.74,5921.74,5921.74,293
2005/5/12,09:10:00,5919.94,5919.94,5919.94,5919.94,277
2005/5/12,09:11:00,5920.60,5920.60,5920.60,5920.60,290
2005/5/12,09:12:00,5919.67,5919.67,5919.67,5919.67,305
2005/5/12,09:13:00,5922.42,5922.42,5922.42,5922.42,348
2005/5/12,09:14:00,5919.62,5919.62,5919.62,5919.62,294
2005/5/12,09:15:00,5921.49,5921.49,5921.49,5921.49,283
2005/5/12,09:16:00,5922.14,5922.14,5922.14,5922.14,270
2005/5/12,09:17:00,5921.36,5921.36,5921.36,5921.36,263
2005/5/12,09:18:00,5919.94,5919.94,5919.94,5919.94,305
2005/5/12,09:19:00,5919.59,5919.59,5919.59,5919.59,328
2005/5/12,09:20:00,5918.77,5918.77,5918.77,5918.77,269
2005/5/12,09:21:00,5917.60,5917.60,5917.60,5917.60,255
2005/5/12,09:22:00,5918.18,5918.18,5918.18,5918.18,268
2005/5/12,09:23:00,5918.30,5918.30,5918.30,5918.30,242
2005/5/12,09:24:00,5919.23,5919.23,5919.23,5919.23,230
2005/5/12,09:25:00,5919.66,5919.66,5919.66,5919.66,206
2005/5/12,09:26:00,5921.79,5921.79,5921.79,5921.79,277
2005/5/12,09:27:00,5923.52,5923.52,5923.52,5923.52,224
2005/5/12,09:28:00,5924.79,5924.79,5924.79,5924.79,302
2005/5/12,09:29:00,5928.83,5928.83,5928.83,5928.83,278
2005/5/12,09:30:00,5930.44,5930.44,5930.44,5930.44,423
2005/5/12,09:31:00,5931.58,5931.58,5931.58,5931.58,353
2005/5/12,09:32:00,5934.00,5934.00,5934.00,5934.00,287
2005/5/12,09:33:00,5933.48,5933.48,5933.48,5933.48,351
2005/5/12,09:34:00,5933.59,5933.59,5933.59,5933.59,258
2005/5/12,09:35:00,5934.15,5934.15,5934.15,5934.15,226
2005/5/12,09:36:00,5933.40,5933.40,5933.40,5933.40,225
2005/5/12,09:37:00,5934.23,5934.23,5934.23,5934.23,204
2005/5/12,09:38:00,5933.03,5933.03,5933.03,5933.03,204
2005/5/12,09:39:00,5933.40,5933.40,5933.40,5933.40,184
2005/5/12,09:40:00,5931.64,5931.64,5931.64,5931.64,203
2005/5/12,09:41:00,5930.72,5930.72,5930.72,5930.72,204
2005/5/12,09:42:00,5929.45,5929.45,5929.45,5929.45,178
2005/5/12,09:43:00,5928.00,5928.00,5928.00,5928.00,167
2005/5/12,09:44:00,5927.93,5927.93,5927.93,5927.93,159
2005/5/12,09:45:00,5926.46,5926.46,5926.46,5926.46,181
2005/5/12,09:46:00,5925.43,5925.43,5925.43,5925.43,161
2005/5/12,09:47:00,5924.22,5924.22,5924.22,5924.22,170
2005/5/12,09:48:00,5926.21,5926.21,5926.21,5926.21,175
2005/5/12,09:49:00,5923.18,5923.18,5923.18,5923.18,170
2005/5/12,09:50:00,5922.52,5922.52,5922.52,5922.52,142
2005/5/12,09:51:00,5922.72,5922.72,5922.72,5922.72,174
2005/5/12,09:52:00,5922.59,5922.59,5922.59,5922.59,168
2005/5/12,09:53:00,5921.71,5921.71,5921.71,5921.71,138
2005/5/12,09:54:00,5919.70,5919.70,5919.70,5919.70,142
2005/5/12,09:55:00,5919.77,5919.77,5919.77,5919.77,160
2005/5/12,09:56:00,5920.11,5920.11,5920.11,5920.11,192
2005/5/12,09:57:00,5919.44,5919.44,5919.44,5919.44,165
2005/5/12,09:58:00,5918.11,5918.11,5918.11,5918.11,143
2005/5/12,09:59:00,5917.40,5917.40,5917.40,5917.40,128
2005/5/12,10:00:00,5919.00,5919.00,5919.00,5919.00,157
2005/5/12,10:01:00,5918.62,5918.62,5918.62,5918.62,171
2005/5/12,10:02:00,5920.18,5920.18,5920.18,5920.18,108
2005/5/12,10:03:00,5919.98,5919.98,5919.98,5919.98,136
2005/5/12,10:04:00,5919.14,5919.14,5919.14,5919.14,89
2005/5/12,10:05:00,5919.68,5919.68,5919.68,5919.68,126
2005/5/12,10:06:00,5921.16,5921.16,5921.16,5921.16,116
2005/5/12,10:07:00,5919.90,5919.90,5919.90,5919.90,143
2005/5/12,10:08:00,5919.62,5919.62,5919.62,5919.62,137
2005/5/12,10:09:00,5920.25,5920.25,5920.25,5920.25,109
2005/5/12,10:10:00,5918.37,5918.37,5918.37,5918.37,141
2005/5/12,10:11:00,5919.53,5919.53,5919.53,5919.53,150
2005/5/12,10:12:00,5917.75,5917.75,5917.75,5917.75,150
2005/5/12,10:13:00,5917.82,5917.82,5917.82,5917.82,119
2005/5/12,10:14:00,5917.56,5917.56,5917.56,5917.56,128
2005/5/12,10:15:00,5917.88,5917.88,5917.88,5917.88,158
2005/5/12,10:16:00,5915.91,5915.91,5915.91,5915.91,156
2005/5/12,10:17:00,5916.14,5916.14,5916.14,5916.14,164
2005/5/12,10:18:00,5915.56,5915.56,5915.56,5915.56,183
2005/5/12,10:19:00,5911.94,5911.94,5911.94,5911.94,252
2005/5/12,10:20:00,5911.93,5911.93,5911.93,5911.93,251
2005/5/12,10:21:00,5910.68,5910.68,5910.68,5910.68,229
2005/5/12,10:22:00,5908.89,5908.89,5908.89,5908.89,209
2005/5/12,10:23:00,5908.41,5908.41,5908.41,5908.41,219
2005/5/12,10:24:00,5909.55,5909.55,5909.55,5909.55,194
2005/5/12,10:25:00,5908.30,5908.30,5908.30,5908.30,211
2005/5/12,10:26:00,5909.01,5909.01,5909.01,5909.01,198
2005/5/12,10:27:00,5909.37,5909.37,5909.37,5909.37,179
2005/5/12,10:28:00,5911.67,5911.67,5911.67,5911.67,193
2005/5/12,10:29:00,5910.77,5910.77,5910.77,5910.77,176
2005/5/12,10:30:00,5911.76,5911.76,5911.76,5911.76,187
2005/5/12,10:31:00,5914.27,5914.27,5914.27,5914.27,121
2005/5/12,10:32:00,5913.27,5913.27,5913.27,5913.27,189
2005/5/12,10:33:00,5913.71,5913.71,5913.71,5913.71,105
2005/5/12,10:34:00,5914.51,5914.51,5914.51,5914.51,172
2005/5/12,10:35:00,5915.28,5915.28,5915.28,5915.28,115
2005/5/12,10:36:00,5915.96,5915.96,5915.96,5915.96,125
2005/5/12,10:37:00,5914.27,5914.27,5914.27,5914.27,185
2005/5/12,10:38:00,5916.70,5916.70,5916.70,5916.70,129
2005/5/12,10:39:00,5916.15,5916.15,5916.15,5916.15,221
2005/5/12,10:40:00,5916.83,5916.83,5916.83,5916.83,117
2005/5/12,10:41:00,5916.46,5916.46,5916.46,5916.46,165
2005/5/12,10:42:00,5916.18,5916.18,5916.18,5916.18,145
2005/5/12,10:43:00,5917.20,5917.20,5917.20,5917.20,119
2005/5/12,10:44:00,5918.85,5918.85,5918.85,5918.85,140
2005/5/12,10:45:00,5919.77,5919.77,5919.77,5919.77,127
2005/5/12,10:46:00,5920.52,5920.52,5920.52,5920.52,162
2005/5/12,10:47:00,5919.69,5919.69,5919.69,5919.69,132
2005/5/12,10:48:00,5921.48,5921.48,5921.48,5921.48,133
2005/5/12,10:49:00,5923.09,5923.09,5923.09,5923.09,164
2005/5/12,10:50:00,5923.14,5923.14,5923.14,5923.14,208
2005/5/12,10:51:00,5923.05,5923.05,5923.05,5923.05,142
2005/5/12,10:52:00,5922.51,5922.51,5922.51,5922.51,136
2005/5/12,10:53:00,5922.65,5922.65,5922.65,5922.65,98
2005/5/12,10:54:00,5922.62,5922.62,5922.62,5922.62,127
2005/5/12,10:55:00,5923.46,5923.46,5923.46,5923.46,119
2005/5/12,10:56:00,5924.55,5924.55,5924.55,5924.55,141
2005/5/12,10:57:00,5924.79,5924.79,5924.79,5924.79,126
2005/5/12,10:58:00,5923.59,5923.59,5923.59,5923.59,129
2005/5/12,10:59:00,5922.64,5922.64,5922.64,5922.64,173
2005/5/12,11:00:00,5921.98,5921.98,5921.98,5921.98,117
2005/5/12,11:01:00,5922.16,5922.16,5922.16,5922.16,206
2005/5/12,11:02:00,5921.74,5921.74,5921.74,5921.74,135
2005/5/12,11:03:00,5921.20,5921.20,5921.20,5921.20,142
2005/5/12,11:04:00,5919.77,5919.77,5919.77,5919.77,161
2005/5/12,11:05:00,5919.59,5919.59,5919.59,5919.59,124
2005/5/12,11:06:00,5919.27,5919.27,5919.27,5919.27,142
2005/5/12,11:07:00,5919.25,5919.25,5919.25,5919.25,172
2005/5/12,11:08:00,5919.22,5919.22,5919.22,5919.22,141
2005/5/12,11:09:00,5918.51,5918.51,5918.51,5918.51,162
2005/5/12,11:10:00,5917.44,5917.44,5917.44,5917.44,155
2005/5/12,11:11:00,5918.24,5918.24,5918.24,5918.24,155
2005/5/12,11:12:00,5918.76,5918.76,5918.76,5918.76,175
2005/5/12,11:13:00,5917.15,5917.15,5917.15,5917.15,197
2005/5/12,11:14:00,5916.45,5916.45,5916.45,5916.45,260
2005/5/12,11:15:00,5914.41,5914.41,5914.41,5914.41,222
2005/5/12,11:16:00,5914.30,5914.30,5914.30,5914.30,260
2005/5/12,11:17:00,5914.10,5914.10,5914.10,5914.10,298
2005/5/12,11:18:00,5911.63,5911.63,5911.63,5911.63,349
2005/5/12,11:19:00,5910.30,5910.30,5910.30,5910.30,287
2005/5/12,11:20:00,5909.22,5909.22,5909.22,5909.22,324
2005/5/12,11:21:00,5908.78,5908.78,5908.78,5908.78,233
2005/5/12,11:22:00,5908.45,5908.45,5908.45,5908.45,276
2005/5/12,11:23:00,5909.45,5909.45,5909.45,5909.45,200
2005/5/12,11:24:00,5910.04,5910.04,5910.04,5910.04,201
2005/5/12,11:25:00,5910.31,5910.31,5910.31,5910.31,146
2005/5/12,11:26:00,5910.04,5910.04,5910.04,5910.04,138
2005/5/12,11:27:00,5909.68,5909.68,5909.68,5909.68,154
2005/5/12,11:28:00,5910.23,5910.23,5910.23,5910.23,159
2005/5/12,11:29:00,5909.00,5909.00,5909.00,5909.00,179
2005/5/12,11:30:00,5908.56,5908.56,5908.56,5908.56,184
2005/5/12,11:31:00,5909.56,5909.56,5909.56,5909.56,161
2005/5/12,11:32:00,5908.73,5908.73,5908.73,5908.73,189
2005/5/12,11:33:00,5907.81,5907.81,5907.81,5907.81,126
2005/5/12,11:34:00,5906.45,5906.45,5906.45,5906.45,103
2005/5/12,11:35:00,5907.47,5907.47,5907.47,5907.47,110
2005/5/12,11:36:00,5906.73,5906.73,5906.73,5906.73,176
2005/5/12,11:37:00,5907.25,5907.25,5907.25,5907.25,284
2005/5/12,11:38:00,5906.37,5906.37,5906.37,5906.37,210
2005/5/12,11:39:00,5906.66,5906.66,5906.66,5906.66,166
2005/5/12,11:40:00,5907.37,5907.37,5907.37,5907.37,152
2005/5/12,11:41:00,5907.91,5907.91,5907.91,5907.91,130
2005/5/12,11:42:00,5909.29,5909.29,5909.29,5909.29,154
2005/5/12,11:43:00,5908.21,5908.21,5908.21,5908.21,188
2005/5/12,11:44:00,5909.37,5909.37,5909.37,5909.37,147
2005/5/12,11:45:00,5907.04,5907.04,5907.04,5907.04,143
2005/5/12,11:46:00,5908.80,5908.80,5908.80,5908.80,147
2005/5/12,11:47:00,5906.81,5906.81,5906.81,5906.81,113
2005/5/12,11:48:00,5908.39,5908.39,5908.39,5908.39,187
2005/5/12,11:49:00,5910.19,5910.19,5910.19,5910.19,115
2005/5/12,11:50:00,5910.23,5910.23,5910.23,5910.23,128
2005/5/12,11:51:00,5909.33,5909.33,5909.33,5909.33,114
2005/5/12,11:52:00,5910.37,5910.37,5910.37,5910.37,141
2005/5/12,11:53:00,5912.18,5912.18,5912.18,5912.18,112
2005/5/12,11:54:00,5911.75,5911.75,5911.75,5911.75,141
2005/5/12,11:55:00,5914.16,5914.16,5914.16,5914.16,144
2005/5/12,11:56:00,5915.92,5915.92,5915.92,5915.92,169
2005/5/12,11:57:00,5916.94,5916.94,5916.94,5916.94,177
2005/5/12,11:58:00,5917.52,5917.52,5917.52,5917.52,157
2005/5/12,11:59:00,5917.89,5917.89,5917.89,5917.89,152
2005/5/12,12:00:00,5917.52,5917.52,5917.52,5917.52,140
2005/5/12,12:01:00,5917.56,5917.56,5917.56,5917.56,88
2005/5/12,12:02:00,5917.60,5917.60,5917.60,5917.60,106
2005/5/12,12:03:00,5917.60,5917.60,5917.60,5917.60,96
2005/5/12,12:04:00,5917.28,5917.28,5917.28,5917.28,95
2005/5/12,12:05:00,5915.33,5915.33,5915.33,5915.33,76
2005/5/12,12:06:00,5916.88,5916.88,5916.88,5916.88,102
2005/5/12,12:07:00,5915.21,5915.21,5915.21,5915.21,90
2005/5/12,12:08:00,5914.36,5914.36,5914.36,5914.36,89
2005/5/12,12:09:00,5913.39,5913.39,5913.39,5913.39,83
2005/5/12,12:10:00,5914.59,5914.59,5914.59,5914.59,103
2005/5/12,12:11:00,5914.58,5914.58,5914.58,5914.58,121
2005/5/12,12:12:00,5913.64,5913.64,5913.64,5913.64,98
2005/5/12,12:13:00,5915.00,5915.00,5915.00,5915.00,83
2005/5/12,12:14:00,5913.11,5913.11,5913.11,5913.11,81
2005/5/12,12:15:00,5914.13,5914.13,5914.13,5914.13,86
2005/5/12,12:16:00,5913.03,5913.03,5913.03,5913.03,77
2005/5/12,12:17:00,5914.36,5914.36,5914.36,5914.36,106
2005/5/12,12:18:00,5913.75,5913.75,5913.75,5913.75,80
2005/5/12,12:19:00,5915.37,5915.37,5915.37,5915.37,134
2005/5/12,12:20:00,5915.26,5915.26,5915.26,5915.26,82
2005/5/12,12:21:00,5913.83,5913.83,5913.83,5913.83,76
2005/5/12,12:22:00,5915.58,5915.58,5915.58,5915.58,79
2005/5/12,12:23:00,5915.94,5915.94,5915.94,5915.94,89
2005/5/12,12:24:00,5914.14,5914.14,5914.14,5914.14,123
2005/5/12,12:25:00,5914.86,5914.86,5914.86,5914.86,94
2005/5/12,12:26:00,5914.10,5914.10,5914.10,5914.10,83
2005/5/12,12:27:00,5913.94,5913.94,5913.94,5913.94,119
2005/5/12,12:28:00,5913.02,5913.02,5913.02,5913.02,80
2005/5/12,12:29:00,5914.19,5914.19,5914.19,5914.19,117
2005/5/12,12:30:00,5913.06,5913.06,5913.06,5913.06,88
2005/5/12,12:31:00,5914.37,5914.37,5914.37,5914.37,96
2005/5/12,12:32:00,5914.53,5914.53,5914.53,5914.53,106
2005/5/12,12:33:00,5913.67,5913.67,5913.67,5913.67,98
2005/5/12,12:34:00,5914.02,5914.02,5914.02,5914.02,126
2005/5/12,12:35:00,5916.30,5916.30,5916.30,5916.30,107
2005/5/12,12:36:00,5916.81,5916.81,5916.81,5916.81,71
2005/5/12,12:37:00,5917.70,5917.70,5917.70,5917.70,107
2005/5/12,12:38:00,5918.19,5918.19,5918.19,5918.19,84
2005/5/12,12:39:00,5919.24,5919.24,5919.24,5919.24,110
2005/5/12,12:40:00,5921.78,5921.78,5921.78,5921.78,113
2005/5/12,12:41:00,5920.60,5920.60,5920.60,5920.60,120
2005/5/12,12:42:00,5921.41,5921.41,5921.41,5921.41,156
2005/5/12,12:43:00,5922.11,5922.11,5922.11,5922.11,108
2005/5/12,12:44:00,5922.62,5922.62,5922.62,5922.62,116
2005/5/12,12:45:00,5923.02,5923.02,5923.02,5923.02,166
2005/5/12,12:46:00,5922.60,5922.60,5922.60,5922.60,158
2005/5/12,12:47:00,5924.72,5924.72,5924.72,5924.72,100
2005/5/12,12:48:00,5923.04,5923.04,5923.04,5923.04,155
2005/5/12,12:49:00,5923.80,5923.80,5923.80,5923.80,124
2005/5/12,12:50:00,5923.07,5923.07,5923.07,5923.07,125
2005/5/12,12:51:00,5921.93,5921.93,5921.93,5921.93,131
2005/5/12,12:52:00,5920.02,5920.02,5920.02,5920.02,126
2005/5/12,12:53:00,5921.09,5921.09,5921.09,5921.09,100
2005/5/12,12:54:00,5921.81,5921.81,5921.81,5921.81,98
2005/5/12,12:55:00,5922.52,5922.52,5922.52,5922.52,146
2005/5/12,12:56:00,5922.42,5922.42,5922.42,5922.42,138
2005/5/12,12:57:00,5924.03,5924.03,5924.03,5924.03,122
2005/5/12,12:58:00,5921.86,5921.86,5921.86,5921.86,127
2005/5/12,12:59:00,5923.52,5923.52,5923.52,5923.52,131
2005/5/12,13:00:00,5922.95,5922.95,5922.95,5922.95,167
2005/5/12,13:01:00,5923.49,5923.49,5923.49,5923.49,131
2005/5/12,13:02:00,5924.63,5924.63,5924.63,5924.63,129
2005/5/12,13:03:00,5923.13,5923.13,5923.13,5923.13,139
2005/5/12,13:04:00,5926.08,5926.08,5926.08,5926.08,131
2005/5/12,13:05:00,5924.13,5924.13,5924.13,5924.13,117
2005/5/12,13:06:00,5924.56,5924.56,5924.56,5924.56,159
2005/5/12,13:07:00,5922.63,5922.63,5922.63,5922.63,134
2005/5/12,13:08:00,5924.44,5924.44,5924.44,5924.44,138
2005/5/12,13:09:00,5923.90,5923.90,5923.90,5923.90,163
2005/5/12,13:10:00,5924.45,5924.45,5924.45,5924.45,155
2005/5/12,13:11:00,5923.66,5923.66,5923.66,5923.66,217
2005/5/12,13:12:00,5923.42,5923.42,5923.42,5923.42,198
2005/5/12,13:13:00,5925.00,5925.00,5925.00,5925.00,276
2005/5/12,13:14:00,5924.78,5924.78,5924.78,5924.78,186
2005/5/12,13:15:00,5927.12,5927.12,5927.12,5927.12,248
2005/5/12,13:16:00,5928.17,5928.17,5928.17,5928.17,256
2005/5/12,13:17:00,5930.36,5930.36,5930.36,5930.36,293
2005/5/12,13:18:00,5931.13,5931.13,5931.13,5931.13,231
2005/5/12,13:19:00,5932.57,5932.57,5932.57,5932.57,267
2005/5/12,13:20:00,5932.31,5932.31,5932.31,5932.31,312
2005/5/12,13:21:00,5931.57,5931.57,5931.57,5931.57,303
2005/5/12,13:22:00,5932.24,5932.24,5932.24,5932.24,366
2005/5/12,13:23:00,5932.07,5932.07,5932.07,5932.07,286
2005/5/12,13:24:00,5930.97,5930.97,5930.97,5930.97,339
2005/5/12,13:25:00,5931.49,5931.49,5931.49,5931.49,381
2005/5/12,13:26:00,5931.49,5931.49,5931.49,5931.49,0
2005/5/12,13:27:00,5931.49,5931.49,5931.49,5931.49,0
2005/5/12,13:28:00,5931.49,5931.49,5931.49,5931.49,0
2005/5/12,13:29:00,5931.49,5931.49,5931.49,5931.49,0
2005/5/12,13:30:00,5934.60,5934.60,5934.60,5934.60,4416
2005/5/13,09:00:00,5934.60,5934.60,5934.60,5934.60,38
2005/5/13,09:01:00,5931.53,5931.53,5931.53,5931.53,1045
2005/5/13,09:02:00,5931.83,5931.83,5931.83,5931.83,404
2005/5/13,09:03:00,5930.69,5930.69,5930.69,5930.69,380
2005/5/13,09:04:00,5931.51,5931.51,5931.51,5931.51,408
2005/5/13,09:05:00,5929.35,5929.35,5929.35,5929.35,378
2005/5/13,09:06:00,5927.52,5927.52,5927.52,5927.52,418
2005/5/13,09:07:00,5926.10,5926.10,5926.10,5926.10,361
2005/5/13,09:08:00,5925.67,5925.67,5925.67,5925.67,410
2005/5/13,09:09:00,5926.94,5926.94,5926.94,5926.94,361
2005/5/13,09:10:00,5926.98,5926.98,5926.98,5926.98,376
2005/5/13,09:11:00,5929.69,5929.69,5929.69,5929.69,400
2005/5/13,09:12:00,5931.64,5931.64,5931.64,5931.64,410
2005/5/13,09:13:00,5934.57,5934.57,5934.57,5934.57,405
2005/5/13,09:14:00,5938.15,5938.15,5938.15,5938.15,388
2005/5/13,09:15:00,5939.44,5939.44,5939.44,5939.44,506
2005/5/13,09:16:00,5942.38,5942.38,5942.38,5942.38,471
2005/5/13,09:17:00,5945.52,5945.52,5945.52,5945.52,639
2005/5/13,09:18:00,5949.39,5949.39,5949.39,5949.39,594
2005/5/13,09:19:00,5955.74,5955.74,5955.74,5955.74,701
2005/5/13,09:20:00,5958.82,5958.82,5958.82,5958.82,592
2005/5/13,09:21:00,5963.48,5963.48,5963.48,5963.48,598
2005/5/13,09:22:00,5965.48,5965.48,5965.48,5965.48,582
2005/5/13,09:23:00,5971.24,5971.24,5971.24,5971.24,820
2005/5/13,09:24:00,5976.21,5976.21,5976.21,5976.21,745
2005/5/13,09:25:00,5978.43,5978.43,5978.43,5978.43,764
2005/5/13,09:26:00,5980.80,5980.80,5980.80,5980.80,552
2005/5/13,09:27:00,5981.66,5981.66,5981.66,5981.66,533
2005/5/13,09:28:00,5980.81,5980.81,5980.81,5980.81,491
2005/5/13,09:29:00,5981.02,5981.02,5981.02,5981.02,441
2005/5/13,09:30:00,5980.32,5980.32,5980.32,5980.32,524
2005/5/13,09:31:00,5986.64,5986.64,5986.64,5986.64,708
2005/5/13,09:32:00,5989.61,5989.61,5989.61,5989.61,560
2005/5/13,09:33:00,5989.23,5989.23,5989.23,5989.23,507
2005/5/13,09:34:00,5989.23,5989.23,5989.23,5989.23,515
2005/5/13,09:35:00,5989.34,5989.34,5989.34,5989.34,509
2005/5/13,09:36:00,5988.07,5988.07,5988.07,5988.07,532
2005/5/13,09:37:00,5987.80,5987.80,5987.80,5987.80,430
2005/5/13,09:38:00,5990.45,5990.45,5990.45,5990.45,575
2005/5/13,09:39:00,5988.14,5988.14,5988.14,5988.14,372
2005/5/13,09:40:00,5986.15,5986.15,5986.15,5986.15,249
2005/5/13,09:41:00,5987.03,5987.03,5987.03,5987.03,316
2005/5/13,09:42:00,5982.46,5982.46,5982.46,5982.46,328
2005/5/13,09:43:00,5981.36,5981.36,5981.36,5981.36,282
2005/5/13,09:44:00,5977.88,5977.88,5977.88,5977.88,390
2005/5/13,09:45:00,5977.86,5977.86,5977.86,5977.86,305
2005/5/13,09:46:00,5978.58,5978.58,5978.58,5978.58,313
2005/5/13,09:47:00,5979.56,5979.56,5979.56,5979.56,409
2005/5/13,09:48:00,5980.84,5980.84,5980.84,5980.84,417
2005/5/13,09:49:00,5984.01,5984.01,5984.01,5984.01,351
2005/5/13,09:50:00,5984.41,5984.41,5984.41,5984.41,311
2005/5/13,09:51:00,5983.74,5983.74,5983.74,5983.74,300
2005/5/13,09:52:00,5983.45,5983.45,5983.45,5983.45,386
2005/5/13,09:53:00,5982.85,5982.85,5982.85,5982.85,375
2005/5/13,09:54:00,5982.65,5982.65,5982.65,5982.65,308
2005/5/13,09:55:00,5982.42,5982.42,5982.42,5982.42,289
2005/5/13,09:56:00,5980.39,5980.39,5980.39,5980.39,254
2005/5/13,09:57:00,5977.99,5977.99,5977.99,5977.99,267
2005/5/13,09:58:00,5977.41,5977.41,5977.41,5977.41,277
2005/5/13,09:59:00,5976.75,5976.75,5976.75,5976.75,252
2005/5/13,10:00:00,5974.36,5974.36,5974.36,5974.36,235
2005/5/13,10:01:00,5973.53,5973.53,5973.53,5973.53,246
2005/5/13,10:02:00,5972.77,5972.77,5972.77,5972.77,268
2005/5/13,10:03:00,5971.44,5971.44,5971.44,5971.44,276
2005/5/13,10:04:00,5970.00,5970.00,5970.00,5970.00,240
2005/5/13,10:05:00,5968.97,5968.97,5968.97,5968.97,208
2005/5/13,10:06:00,5968.72,5968.72,5968.72,5968.72,245
2005/5/13,10:07:00,5969.48,5969.48,5969.48,5969.48,213
2005/5/13,10:08:00,5972.51,5972.51,5972.51,5972.51,311
2005/5/13,10:09:00,5973.89,5973.89,5973.89,5973.89,253
2005/5/13,10:10:00,5976.39,5976.39,5976.39,5976.39,288
2005/5/13,10:11:00,5979.27,5979.27,5979.27,5979.27,273
2005/5/13,10:12:00,5981.83,5981.83,5981.83,5981.83,290
2005/5/13,10:13:00,5983.22,5983.22,5983.22,5983.22,370
2005/5/13,10:14:00,5985.86,5985.86,5985.86,5985.86,401
2005/5/13,10:15:00,5987.39,5987.39,5987.39,5987.39,451
2005/5/13,10:16:00,5988.46,5988.46,5988.46,5988.46,411
2005/5/13,10:17:00,5987.49,5987.49,5987.49,5987.49,332
2005/5/13,10:18:00,5987.57,5987.57,5987.57,5987.57,353
2005/5/13,10:19:00,5987.56,5987.56,5987.56,5987.56,290
2005/5/13,10:20:00,5986.15,5986.15,5986.15,5986.15,251
2005/5/13,10:21:00,5984.41,5984.41,5984.41,5984.41,222
2005/5/13,10:22:00,5984.18,5984.18,5984.18,5984.18,242
2005/5/13,10:23:00,5983.91,5983.91,5983.91,5983.91,180
2005/5/13,10:24:00,5981.84,5981.84,5981.84,5981.84,163
2005/5/13,10:25:00,5981.84,5981.84,5981.84,5981.84,147
2005/5/13,10:26:00,5983.32,5983.32,5983.32,5983.32,163
2005/5/13,10:27:00,5981.19,5981.19,5981.19,5981.19,147
2005/5/13,10:28:00,5981.56,5981.56,5981.56,5981.56,159
2005/5/13,10:29:00,5980.41,5980.41,5980.41,5980.41,148
2005/5/13,10:30:00,5980.46,5980.46,5980.46,5980.46,179
2005/5/13,10:31:00,5978.42,5978.42,5978.42,5978.42,134
2005/5/13,10:32:00,5979.16,5979.16,5979.16,5979.16,187
2005/5/13,10:33:00,5978.99,5978.99,5978.99,5978.99,160
2005/5/13,10:34:00,5979.25,5979.25,5979.25,5979.25,144
2005/5/13,10:35:00,5978.43,5978.43,5978.43,5978.43,224
2005/5/13,10:36:00,5978.00,5978.00,5978.00,5978.00,178
2005/5/13,10:37:00,5980.13,5980.13,5980.13,5980.13,185
2005/5/13,10:38:00,5981.68,5981.68,5981.68,5981.68,190
2005/5/13,10:39:00,5981.63,5981.63,5981.63,5981.63,205
2005/5/13,10:40:00,5981.32,5981.32,5981.32,5981.32,203
2005/5/13,10:41:00,5982.05,5982.05,5982.05,5982.05,192
2005/5/13,10:42:00,5986.16,5986.16,5986.16,5986.16,304
2005/5/13,10:43:00,5987.25,5987.25,5987.25,5987.25,472
2005/5/13,10:44:00,5989.09,5989.09,5989.09,5989.09,485
2005/5/13,10:45:00,5991.23,5991.23,5991.23,5991.23,429
2005/5/13,10:46:00,5992.35,5992.35,5992.35,5992.35,551
2005/5/13,10:47:00,5995.82,5995.82,5995.82,5995.82,417
2005/5/13,10:48:00,5995.59,5995.59,5995.59,5995.59,331
2005/5/13,10:49:00,5994.19,5994.19,5994.19,5994.19,292
2005/5/13,10:50:00,5992.57,5992.57,5992.57,5992.57,276
2005/5/13,10:51:00,5991.67,5991.67,5991.67,5991.67,182
2005/5/13,10:52:00,5992.21,5992.21,5992.21,5992.21,216
2005/5/13,10:53:00,5990.77,5990.77,5990.77,5990.77,168
2005/5/13,10:54:00,5990.25,5990.25,5990.25,5990.25,187
2005/5/13,10:55:00,5989.42,5989.42,5989.42,5989.42,187
2005/5/13,10:56:00,5989.52,5989.52,5989.52,5989.52,154
2005/5/13,10:57:00,5991.81,5991.81,5991.81,5991.81,236
2005/5/13,10:58:00,5990.39,5990.39,5990.39,5990.39,158
2005/5/13,10:59:00,5992.33,5992.33,5992.33,5992.33,219
2005/5/13,11:00:00,5991.67,5991.67,5991.67,5991.67,156
2005/5/13,11:01:00,5992.97,5992.97,5992.97,5992.97,195
2005/5/13,11:02:00,5993.35,5993.35,5993.35,5993.35,193
2005/5/13,11:03:00,5992.03,5992.03,5992.03,5992.03,303
2005/5/13,11:04:00,5993.66,5993.66,5993.66,5993.66,410
2005/5/13,11:05:00,5996.27,5996.27,5996.27,5996.27,432
2005/5/13,11:06:00,5997.39,5997.39,5997.39,5997.39,419
2005/5/13,11:07:00,6000.41,6000.41,6000.41,6000.41,390
2005/5/13,11:08:00,6001.19,6001.19,6001.19,6001.19,363
2005/5/13,11:09:00,6000.71,6000.71,6000.71,6000.71,266
2005/5/13,11:10:00,5999.22,5999.22,5999.22,5999.22,325
2005/5/13,11:11:00,5998.32,5998.32,5998.32,5998.32,261
2005/5/13,11:12:00,5997.54,5997.54,5997.54,5997.54,251
2005/5/13,11:13:00,5995.95,5995.95,5995.95,5995.95,288
2005/5/13,11:14:00,5994.38,5994.38,5994.38,5994.38,229
2005/5/13,11:15:00,5994.38,5994.38,5994.38,5994.38,195
2005/5/13,11:16:00,5992.24,5992.24,5992.24,5992.24,190
2005/5/13,11:17:00,5992.01,5992.01,5992.01,5992.01,221
2005/5/13,11:18:00,5992.03,5992.03,5992.03,5992.03,230
2005/5/13,11:19:00,5993.16,5993.16,5993.16,5993.16,233
2005/5/13,11:20:00,5991.84,5991.84,5991.84,5991.84,219
2005/5/13,11:21:00,5991.50,5991.50,5991.50,5991.50,167
2005/5/13,11:22:00,5989.59,5989.59,5989.59,5989.59,229
2005/5/13,11:23:00,5988.96,5988.96,5988.96,5988.96,204
2005/5/13,11:24:00,5987.38,5987.38,5987.38,5987.38,172
2005/5/13,11:25:00,5987.72,5987.72,5987.72,5987.72,209
2005/5/13,11:26:00,5986.21,5986.21,5986.21,5986.21,152
2005/5/13,11:27:00,5986.72,5986.72,5986.72,5986.72,144
2005/5/13,11:28:00,5985.35,5985.35,5985.35,5985.35,158
2005/5/13,11:29:00,5985.52,5985.52,5985.52,5985.52,194
2005/5/13,11:30:00,5984.92,5984.92,5984.92,5984.92,169
2005/5/13,11:31:00,5983.70,5983.70,5983.70,5983.70,197
2005/5/13,11:32:00,5983.99,5983.99,5983.99,5983.99,201
2005/5/13,11:33:00,5982.43,5982.43,5982.43,5982.43,205
2005/5/13,11:34:00,5983.88,5983.88,5983.88,5983.88,214
2005/5/13,11:35:00,5983.06,5983.06,5983.06,5983.06,202
2005/5/13,11:36:00,5982.75,5982.75,5982.75,5982.75,433
2005/5/13,11:37:00,5982.67,5982.67,5982.67,5982.67,209
2005/5/13,11:38:00,5985.49,5985.49,5985.49,5985.49,226
2005/5/13,11:39:00,5983.70,5983.70,5983.70,5983.70,161
2005/5/13,11:40:00,5985.85,5985.85,5985.85,5985.85,192
2005/5/13,11:41:00,5982.59,5982.59,5982.59,5982.59,149
2005/5/13,11:42:00,5984.04,5984.04,5984.04,5984.04,185
2005/5/13,11:43:00,5982.43,5982.43,5982.43,5982.43,215
2005/5/13,11:44:00,5983.08,5983.08,5983.08,5983.08,147
2005/5/13,11:45:00,5980.14,5980.14,5980.14,5980.14,156
2005/5/13,11:46:00,5980.62,5980.62,5980.62,5980.62,181
2005/5/13,11:47:00,5979.94,5979.94,5979.94,5979.94,144
2005/5/13,11:48:00,5979.25,5979.25,5979.25,5979.25,187
2005/5/13,11:49:00,5979.65,5979.65,5979.65,5979.65,170
2005/5/13,11:50:00,5978.81,5978.81,5978.81,5978.81,175
2005/5/13,11:51:00,5980.55,5980.55,5980.55,5980.55,192
2005/5/13,11:52:00,5981.00,5981.00,5981.00,5981.00,182
2005/5/13,11:53:00,5981.47,5981.47,5981.47,5981.47,173
2005/5/13,11:54:00,5982.55,5982.55,5982.55,5982.55,175
2005/5/13,11:55:00,5983.08,5983.08,5983.08,5983.08,196
2005/5/13,11:56:00,5982.68,5982.68,5982.68,5982.68,181
2005/5/13,11:57:00,5983.61,5983.61,5983.61,5983.61,189
2005/5/13,11:58:00,5984.31,5984.31,5984.31,5984.31,196
2005/5/13,11:59:00,5984.39,5984.39,5984.39,5984.39,147
2005/5/13,12:00:00,5985.52,5985.52,5985.52,5985.52,218
2005/5/13,12:01:00,5984.25,5984.25,5984.25,5984.25,160
2005/5/13,12:02:00,5985.71,5985.71,5985.71,5985.71,159
2005/5/13,12:03:00,5985.30,5985.30,5985.30,5985.30,190
2005/5/13,12:04:00,5986.89,5986.89,5986.89,5986.89,155
2005/5/13,12:05:00,5985.88,5985.88,5985.88,5985.88,145
2005/5/13,12:06:00,5982.07,5982.07,5982.07,5982.07,133
2005/5/13,12:07:00,5984.50,5984.50,5984.50,5984.50,131
2005/5/13,12:08:00,5981.12,5981.12,5981.12,5981.12,163
2005/5/13,12:09:00,5983.13,5983.13,5983.13,5983.13,199
2005/5/13,12:10:00,5982.01,5982.01,5982.01,5982.01,170
2005/5/13,12:11:00,5979.87,5979.87,5979.87,5979.87,182
2005/5/13,12:12:00,5980.96,5980.96,5980.96,5980.96,205
2005/5/13,12:13:00,5981.21,5981.21,5981.21,5981.21,211
2005/5/13,12:14:00,5981.39,5981.39,5981.39,5981.39,172
2005/5/13,12:15:00,5982.04,5982.04,5982.04,5982.04,193
2005/5/13,12:16:00,5981.50,5981.50,5981.50,5981.50,206
2005/5/13,12:17:00,5982.00,5982.00,5982.00,5982.00,169
2005/5/13,12:18:00,5981.62,5981.62,5981.62,5981.62,155
2005/5/13,12:19:00,5982.15,5982.15,5982.15,5982.15,139
2005/5/13,12:20:00,5983.70,5983.70,5983.70,5983.70,133
2005/5/13,12:21:00,5981.23,5981.23,5981.23,5981.23,155
2005/5/13,12:22:00,5982.08,5982.08,5982.08,5982.08,127
2005/5/13,12:23:00,5982.99,5982.99,5982.99,5982.99,124
2005/5/13,12:24:00,5986.23,5986.23,5986.23,5986.23,177
2005/5/13,12:25:00,5985.10,5985.10,5985.10,5985.10,157
2005/5/13,12:26:00,5985.24,5985.24,5985.24,5985.24,228
2005/5/13,12:27:00,5983.72,5983.72,5983.72,5983.72,215
2005/5/13,12:28:00,5982.89,5982.89,5982.89,5982.89,208
2005/5/13,12:29:00,5981.57,5981.57,5981.57,5981.57,230
2005/5/13,12:30:00,5980.73,5980.73,5980.73,5980.73,195
2005/5/13,12:31:00,5980.20,5980.20,5980.20,5980.20,206
2005/5/13,12:32:00,5980.05,5980.05,5980.05,5980.05,176
2005/5/13,12:33:00,5979.98,5979.98,5979.98,5979.98,238
2005/5/13,12:34:00,5978.34,5978.34,5978.34,5978.34,225
2005/5/13,12:35:00,5976.41,5976.41,5976.41,5976.41,213
2005/5/13,12:36:00,5974.82,5974.82,5974.82,5974.82,161
2005/5/13,12:37:00,5974.57,5974.57,5974.57,5974.57,178
2005/5/13,12:38:00,5974.14,5974.14,5974.14,5974.14,219
2005/5/13,12:39:00,5973.35,5973.35,5973.35,5973.35,226
2005/5/13,12:40:00,5970.04,5970.04,5970.04,5970.04,214
2005/5/13,12:41:00,5969.58,5969.58,5969.58,5969.58,248
2005/5/13,12:42:00,5970.96,5970.96,5970.96,5970.96,305
2005/5/13,12:43:00,5970.82,5970.82,5970.82,5970.82,248
2005/5/13,12:44:00,5969.21,5969.21,5969.21,5969.21,254
2005/5/13,12:45:00,5970.64,5970.64,5970.64,5970.64,339
2005/5/13,12:46:00,5969.13,5969.13,5969.13,5969.13,299
2005/5/13,12:47:00,5969.90,5969.90,5969.90,5969.90,294
2005/5/13,12:48:00,5968.26,5968.26,5968.26,5968.26,259
2005/5/13,12:49:00,5968.94,5968.94,5968.94,5968.94,244
2005/5/13,12:50:00,5969.30,5969.30,5969.30,5969.30,220
2005/5/13,12:51:00,5968.10,5968.10,5968.10,5968.10,173
2005/5/13,12:52:00,5968.59,5968.59,5968.59,5968.59,216
2005/5/13,12:53:00,5970.92,5970.92,5970.92,5970.92,206
2005/5/13,12:54:00,5970.63,5970.63,5970.63,5970.63,199
2005/5/13,12:55:00,5969.98,5969.98,5969.98,5969.98,148
2005/5/13,12:56:00,5970.72,5970.72,5970.72,5970.72,165
2005/5/13,12:57:00,5970.58,5970.58,5970.58,5970.58,210
2005/5/13,12:58:00,5972.68,5972.68,5972.68,5972.68,179
2005/5/13,12:59:00,5973.87,5973.87,5973.87,5973.87,195
2005/5/13,13:00:00,5973.53,5973.53,5973.53,5973.53,231
2005/5/13,13:01:00,5973.49,5973.49,5973.49,5973.49,170
2005/5/13,13:02:00,5974.17,5974.17,5974.17,5974.17,174
2005/5/13,13:03:00,5973.53,5973.53,5973.53,5973.53,196
2005/5/13,13:04:00,5974.22,5974.22,5974.22,5974.22,176
2005/5/13,13:05:00,5975.16,5975.16,5975.16,5975.16,177
2005/5/13,13:06:00,5974.26,5974.26,5974.26,5974.26,183
2005/5/13,13:07:00,5975.25,5975.25,5975.25,5975.25,174
2005/5/13,13:08:00,5972.75,5972.75,5972.75,5972.75,204
2005/5/13,13:09:00,5974.07,5974.07,5974.07,5974.07,206
2005/5/13,13:10:00,5973.96,5973.96,5973.96,5973.96,223
2005/5/13,13:11:00,5974.06,5974.06,5974.06,5974.06,253
2005/5/13,13:12:00,5975.30,5975.30,5975.30,5975.30,204
2005/5/13,13:13:00,5974.33,5974.33,5974.33,5974.33,231
2005/5/13,13:14:00,5977.57,5977.57,5977.57,5977.57,282
2005/5/13,13:15:00,5980.37,5980.37,5980.37,5980.37,260
2005/5/13,13:16:00,5979.70,5979.70,5979.70,5979.70,252
2005/5/13,13:17:00,5980.58,5980.58,5980.58,5980.58,293
2005/5/13,13:18:00,5983.25,5983.25,5983.25,5983.25,297
2005/5/13,13:19:00,5982.31,5982.31,5982.31,5982.31,346
2005/5/13,13:20:00,5984.21,5984.21,5984.21,5984.21,325
2005/5/13,13:21:00,5984.37,5984.37,5984.37,5984.37,317
2005/5/13,13:22:00,5983.30,5983.30,5983.30,5983.30,395
2005/5/13,13:23:00,5982.93,5982.93,5982.93,5982.93,327
2005/5/13,13:24:00,5982.16,5982.16,5982.16,5982.16,359
2005/5/13,13:25:00,5981.67,5981.67,5981.67,5981.67,488
2005/5/13,13:26:00,5981.67,5981.67,5981.67,5981.67,0
2005/5/13,13:27:00,5981.67,5981.67,5981.67,5981.67,0
2005/5/13,13:28:00,5981.67,5981.67,5981.67,5981.67,0
2005/5/13,13:29:00,5981.67,5981.67,5981.67,5981.67,0
2005/5/13,13:30:00,5981.48,5981.48,5981.48,5981.48,3550
2005/5/16,09:00:00,5981.48,5981.48,5981.48,5981.48,57
2005/5/16,09:01:00,5992.31,5992.31,5992.31,5992.31,1536
2005/5/16,09:02:00,5996.13,5996.13,5996.13,5996.13,512
2005/5/16,09:03:00,5997.77,5997.77,5997.77,5997.77,623
2005/5/16,09:04:00,5996.35,5996.35,5996.35,5996.35,690
2005/5/16,09:05:00,5993.36,5993.36,5993.36,5993.36,504
2005/5/16,09:06:00,5991.23,5991.23,5991.23,5991.23,455
2005/5/16,09:07:00,5985.03,5985.03,5985.03,5985.03,485
2005/5/16,09:08:00,5980.52,5980.52,5980.52,5980.52,458
2005/5/16,09:09:00,5976.11,5976.11,5976.11,5976.11,477
2005/5/16,09:10:00,5973.75,5973.75,5973.75,5973.75,400
2005/5/16,09:11:00,5971.21,5971.21,5971.21,5971.21,402
2005/5/16,09:12:00,5970.36,5970.36,5970.36,5970.36,463
2005/5/16,09:13:00,5968.89,5968.89,5968.89,5968.89,385
2005/5/16,09:14:00,5968.56,5968.56,5968.56,5968.56,436
2005/5/16,09:15:00,5968.03,5968.03,5968.03,5968.03,456
2005/5/16,09:16:00,5969.89,5969.89,5969.89,5969.89,422
2005/5/16,09:17:00,5970.16,5970.16,5970.16,5970.16,426
2005/5/16,09:18:00,5973.73,5973.73,5973.73,5973.73,486
2005/5/16,09:19:00,5975.47,5975.47,5975.47,5975.47,514
2005/5/16,09:20:00,5974.36,5974.36,5974.36,5974.36,416
2005/5/16,09:21:00,5975.93,5975.93,5975.93,5975.93,463
2005/5/16,09:22:00,5974.06,5974.06,5974.06,5974.06,339
2005/5/16,09:23:00,5973.71,5973.71,5973.71,5973.71,342
2005/5/16,09:24:00,5970.09,5970.09,5970.09,5970.09,375
2005/5/16,09:25:00,5967.56,5967.56,5967.56,5967.56,341
2005/5/16,09:26:00,5966.95,5966.95,5966.95,5966.95,375
2005/5/16,09:27:00,5966.42,5966.42,5966.42,5966.42,406
2005/5/16,09:28:00,5960.89,5960.89,5960.89,5960.89,311
2005/5/16,09:29:00,5959.20,5959.20,5959.20,5959.20,293
2005/5/16,09:30:00,5956.50,5956.50,5956.50,5956.50,303
2005/5/16,09:31:00,5952.43,5952.43,5952.43,5952.43,373
2005/5/16,09:32:00,5949.80,5949.80,5949.80,5949.80,383
2005/5/16,09:33:00,5946.98,5946.98,5946.98,5946.98,362
2005/5/16,09:34:00,5945.43,5945.43,5945.43,5945.43,368
2005/5/16,09:35:00,5941.94,5941.94,5941.94,5941.94,514
2005/5/16,09:36:00,5941.03,5941.03,5941.03,5941.03,348
2005/5/16,09:37:00,5941.08,5941.08,5941.08,5941.08,373
2005/5/16,09:38:00,5946.59,5946.59,5946.59,5946.59,350
2005/5/16,09:39:00,5950.99,5950.99,5950.99,5950.99,397
2005/5/16,09:40:00,5953.09,5953.09,5953.09,5953.09,345
2005/5/16,09:41:00,5954.47,5954.47,5954.47,5954.47,267
2005/5/16,09:42:00,5959.10,5959.10,5959.10,5959.10,354
2005/5/16,09:43:00,5958.47,5958.47,5958.47,5958.47,315
2005/5/16,09:44:00,5960.63,5960.63,5960.63,5960.63,291
2005/5/16,09:45:00,5960.85,5960.85,5960.85,5960.85,262
2005/5/16,09:46:00,5962.89,5962.89,5962.89,5962.89,214
2005/5/16,09:47:00,5960.85,5960.85,5960.85,5960.85,223
2005/5/16,09:48:00,5963.73,5963.73,5963.73,5963.73,273
2005/5/16,09:49:00,5963.02,5963.02,5963.02,5963.02,230
2005/5/16,09:50:00,5963.25,5963.25,5963.25,5963.25,169
2005/5/16,09:51:00,5963.08,5963.08,5963.08,5963.08,167
2005/5/16,09:52:00,5961.75,5961.75,5961.75,5961.75,187
2005/5/16,09:53:00,5963.01,5963.01,5963.01,5963.01,200
2005/5/16,09:54:00,5962.33,5962.33,5962.33,5962.33,186
2005/5/16,09:55:00,5961.63,5961.63,5961.63,5961.63,145
2005/5/16,09:56:00,5961.48,5961.48,5961.48,5961.48,232
2005/5/16,09:57:00,5959.78,5959.78,5959.78,5959.78,192
2005/5/16,09:58:00,5958.96,5958.96,5958.96,5958.96,232
2005/5/16,09:59:00,5960.16,5960.16,5960.16,5960.16,180
2005/5/16,10:00:00,5959.47,5959.47,5959.47,5959.47,263
2005/5/16,10:01:00,5957.24,5957.24,5957.24,5957.24,405
2005/5/16,10:02:00,5955.92,5955.92,5955.92,5955.92,332
2005/5/16,10:03:00,5953.01,5953.01,5953.01,5953.01,311
2005/5/16,10:04:00,5951.11,5951.11,5951.11,5951.11,318
2005/5/16,10:05:00,5949.41,5949.41,5949.41,5949.41,292
2005/5/16,10:06:00,5949.93,5949.93,5949.93,5949.93,268
2005/5/16,10:07:00,5951.94,5951.94,5951.94,5951.94,312
2005/5/16,10:08:00,5952.33,5952.33,5952.33,5952.33,216
2005/5/16,10:09:00,5952.34,5952.34,5952.34,5952.34,180
2005/5/16,10:10:00,5952.99,5952.99,5952.99,5952.99,254
2005/5/16,10:11:00,5954.95,5954.95,5954.95,5954.95,214
2005/5/16,10:12:00,5957.00,5957.00,5957.00,5957.00,239
2005/5/16,10:13:00,5957.78,5957.78,5957.78,5957.78,261
2005/5/16,10:14:00,5958.10,5958.10,5958.10,5958.10,221
2005/5/16,10:15:00,5957.87,5957.87,5957.87,5957.87,195
2005/5/16,10:16:00,5958.87,5958.87,5958.87,5958.87,165
2005/5/16,10:17:00,5956.96,5956.96,5956.96,5956.96,212
2005/5/16,10:18:00,5959.18,5959.18,5959.18,5959.18,199
2005/5/16,10:19:00,5958.64,5958.64,5958.64,5958.64,146
2005/5/16,10:20:00,5958.19,5958.19,5958.19,5958.19,147
2005/5/16,10:21:00,5958.10,5958.10,5958.10,5958.10,159
2005/5/16,10:22:00,5957.14,5957.14,5957.14,5957.14,144
2005/5/16,10:23:00,5956.83,5956.83,5956.83,5956.83,213
2005/5/16,10:24:00,5954.08,5954.08,5954.08,5954.08,314
2005/5/16,10:25:00,5951.85,5951.85,5951.85,5951.85,282
2005/5/16,10:26:00,5949.51,5949.51,5949.51,5949.51,250
2005/5/16,10:27:00,5947.32,5947.32,5947.32,5947.32,261
2005/5/16,10:28:00,5947.82,5947.82,5947.82,5947.82,300
2005/5/16,10:29:00,5947.73,5947.73,5947.73,5947.73,242
2005/5/16,10:30:00,5948.84,5948.84,5948.84,5948.84,227
2005/5/16,10:31:00,5949.57,5949.57,5949.57,5949.57,200
2005/5/16,10:32:00,5949.54,5949.54,5949.54,5949.54,165
2005/5/16,10:33:00,5948.90,5948.90,5948.90,5948.90,237
2005/5/16,10:34:00,5950.89,5950.89,5950.89,5950.89,252
2005/5/16,10:35:00,5952.48,5952.48,5952.48,5952.48,266
2005/5/16,10:36:00,5953.61,5953.61,5953.61,5953.61,207
2005/5/16,10:37:00,5951.14,5951.14,5951.14,5951.14,160
2005/5/16,10:38:00,5950.02,5950.02,5950.02,5950.02,147
2005/5/16,10:39:00,5951.03,5951.03,5951.03,5951.03,174
2005/5/16,10:40:00,5949.65,5949.65,5949.65,5949.65,268
2005/5/16,10:41:00,5948.75,5948.75,5948.75,5948.75,296
2005/5/16,10:42:00,5948.68,5948.68,5948.68,5948.68,254
2005/5/16,10:43:00,5945.71,5945.71,5945.71,5945.71,198
2005/5/16,10:44:00,5943.48,5943.48,5943.48,5943.48,310
2005/5/16,10:45:00,5941.34,5941.34,5941.34,5941.34,333
2005/5/16,10:46:00,5940.78,5940.78,5940.78,5940.78,323
2005/5/16,10:47:00,5940.69,5940.69,5940.69,5940.69,431
2005/5/16,10:48:00,5941.07,5941.07,5941.07,5941.07,340
2005/5/16,10:49:00,5942.49,5942.49,5942.49,5942.49,223
2005/5/16,10:50:00,5943.90,5943.90,5943.90,5943.90,242
2005/5/16,10:51:00,5944.06,5944.06,5944.06,5944.06,204
2005/5/16,10:52:00,5943.37,5943.37,5943.37,5943.37,197
2005/5/16,10:53:00,5944.18,5944.18,5944.18,5944.18,228
2005/5/16,10:54:00,5943.61,5943.61,5943.61,5943.61,241
2005/5/16,10:55:00,5942.91,5942.91,5942.91,5942.91,250
2005/5/16,10:56:00,5942.88,5942.88,5942.88,5942.88,230
2005/5/16,10:57:00,5943.33,5943.33,5943.33,5943.33,252
2005/5/16,10:58:00,5943.64,5943.64,5943.64,5943.64,170
2005/5/16,10:59:00,5944.71,5944.71,5944.71,5944.71,167
2005/5/16,11:00:00,5945.15,5945.15,5945.15,5945.15,168
2005/5/16,11:01:00,5945.16,5945.16,5945.16,5945.16,193
2005/5/16,11:02:00,5944.39,5944.39,5944.39,5944.39,208
2005/5/16,11:03:00,5945.10,5945.10,5945.10,5945.10,158
2005/5/16,11:04:00,5946.75,5946.75,5946.75,5946.75,148
2005/5/16,11:05:00,5948.65,5948.65,5948.65,5948.65,198
2005/5/16,11:06:00,5947.65,5947.65,5947.65,5947.65,202
2005/5/16,11:07:00,5947.73,5947.73,5947.73,5947.73,191
2005/5/16,11:08:00,5948.21,5948.21,5948.21,5948.21,134
2005/5/16,11:09:00,5947.52,5947.52,5947.52,5947.52,219
2005/5/16,11:10:00,5949.84,5949.84,5949.84,5949.84,246
2005/5/16,11:11:00,5948.74,5948.74,5948.74,5948.74,247
2005/5/16,11:12:00,5948.71,5948.71,5948.71,5948.71,152
2005/5/16,11:13:00,5947.64,5947.64,5947.64,5947.64,243
2005/5/16,11:14:00,5946.39,5946.39,5946.39,5946.39,184
2005/5/16,11:15:00,5945.56,5945.56,5945.56,5945.56,167
2005/5/16,11:16:00,5942.44,5942.44,5942.44,5942.44,180
2005/5/16,11:17:00,5942.73,5942.73,5942.73,5942.73,235
2005/5/16,11:18:00,5942.65,5942.65,5942.65,5942.65,212
2005/5/16,11:19:00,5944.21,5944.21,5944.21,5944.21,237
2005/5/16,11:20:00,5942.91,5942.91,5942.91,5942.91,169
2005/5/16,11:21:00,5946.90,5946.90,5946.90,5946.90,167
2005/5/16,11:22:00,5944.65,5944.65,5944.65,5944.65,162
2005/5/16,11:23:00,5946.65,5946.65,5946.65,5946.65,177
2005/5/16,11:24:00,5947.98,5947.98,5947.98,5947.98,255
2005/5/16,11:25:00,5947.88,5947.88,5947.88,5947.88,171
2005/5/16,11:26:00,5948.52,5948.52,5948.52,5948.52,151
2005/5/16,11:27:00,5946.37,5946.37,5946.37,5946.37,150
2005/5/16,11:28:00,5945.31,5945.31,5945.31,5945.31,130
2005/5/16,11:29:00,5944.26,5944.26,5944.26,5944.26,139
2005/5/16,11:30:00,5945.45,5945.45,5945.45,5945.45,131
2005/5/16,11:31:00,5942.69,5942.69,5942.69,5942.69,159
2005/5/16,11:32:00,5941.71,5941.71,5941.71,5941.71,170
2005/5/16,11:33:00,5941.37,5941.37,5941.37,5941.37,180
2005/5/16,11:34:00,5940.03,5940.03,5940.03,5940.03,138
2005/5/16,11:35:00,5938.46,5938.46,5938.46,5938.46,165
2005/5/16,11:36:00,5938.49,5938.49,5938.49,5938.49,183
2005/5/16,11:37:00,5935.38,5935.38,5935.38,5935.38,272
2005/5/16,11:38:00,5934.35,5934.35,5934.35,5934.35,274
2005/5/16,11:39:00,5936.30,5936.30,5936.30,5936.30,200
2005/5/16,11:40:00,5936.02,5936.02,5936.02,5936.02,268
2005/5/16,11:41:00,5935.54,5935.54,5935.54,5935.54,132
2005/5/16,11:42:00,5936.39,5936.39,5936.39,5936.39,151
2005/5/16,11:43:00,5937.32,5937.32,5937.32,5937.32,115
2005/5/16,11:44:00,5938.12,5938.12,5938.12,5938.12,169
2005/5/16,11:45:00,5939.12,5939.12,5939.12,5939.12,155
2005/5/16,11:46:00,5937.52,5937.52,5937.52,5937.52,160
2005/5/16,11:47:00,5941.12,5941.12,5941.12,5941.12,159
2005/5/16,11:48:00,5939.06,5939.06,5939.06,5939.06,150
2005/5/16,11:49:00,5940.09,5940.09,5940.09,5940.09,150
2005/5/16,11:50:00,5939.20,5939.20,5939.20,5939.20,115
2005/5/16,11:51:00,5939.85,5939.85,5939.85,5939.85,121
2005/5/16,11:52:00,5939.25,5939.25,5939.25,5939.25,95
2005/5/16,11:53:00,5938.19,5938.19,5938.19,5938.19,107
2005/5/16,11:54:00,5938.87,5938.87,5938.87,5938.87,94
2005/5/16,11:55:00,5939.67,5939.67,5939.67,5939.67,132
2005/5/16,11:56:00,5938.82,5938.82,5938.82,5938.82,134
2005/5/16,11:57:00,5940.87,5940.87,5940.87,5940.87,116
2005/5/16,11:58:00,5941.13,5941.13,5941.13,5941.13,119
2005/5/16,11:59:00,5941.79,5941.79,5941.79,5941.79,136
2005/5/16,12:00:00,5942.84,5942.84,5942.84,5942.84,129
2005/5/16,12:01:00,5944.00,5944.00,5944.00,5944.00,154
2005/5/16,12:02:00,5942.46,5942.46,5942.46,5942.46,122
2005/5/16,12:03:00,5941.30,5941.30,5941.30,5941.30,357
2005/5/16,12:04:00,5941.38,5941.38,5941.38,5941.38,197
2005/5/16,12:05:00,5942.18,5942.18,5942.18,5942.18,120
2005/5/16,12:06:00,5941.90,5941.90,5941.90,5941.90,116
2005/5/16,12:07:00,5940.14,5940.14,5940.14,5940.14,113
2005/5/16,12:08:00,5940.95,5940.95,5940.95,5940.95,124
2005/5/16,12:09:00,5941.42,5941.42,5941.42,5941.42,85
2005/5/16,12:10:00,5940.86,5940.86,5940.86,5940.86,101
2005/5/16,12:11:00,5940.76,5940.76,5940.76,5940.76,128
2005/5/16,12:12:00,5941.15,5941.15,5941.15,5941.15,140
2005/5/16,12:13:00,5939.54,5939.54,5939.54,5939.54,136
2005/5/16,12:14:00,5939.86,5939.86,5939.86,5939.86,115
2005/5/16,12:15:00,5939.38,5939.38,5939.38,5939.38,111
2005/5/16,12:16:00,5939.29,5939.29,5939.29,5939.29,117
2005/5/16,12:17:00,5938.70,5938.70,5938.70,5938.70,150
2005/5/16,12:18:00,5937.80,5937.80,5937.80,5937.80,83
2005/5/16,12:19:00,5940.24,5940.24,5940.24,5940.24,122
2005/5/16,12:20:00,5938.69,5938.69,5938.69,5938.69,140
2005/5/16,12:21:00,5939.06,5939.06,5939.06,5939.06,125
2005/5/16,12:22:00,5939.82,5939.82,5939.82,5939.82,172
2005/5/16,12:23:00,5937.74,5937.74,5937.74,5937.74,109
2005/5/16,12:24:00,5940.88,5940.88,5940.88,5940.88,92
2005/5/16,12:25:00,5941.40,5941.40,5941.40,5941.40,178
2005/5/16,12:26:00,5940.59,5940.59,5940.59,5940.59,183
2005/5/16,12:27:00,5939.97,5939.97,5939.97,5939.97,136
2005/5/16,12:28:00,5943.09,5943.09,5943.09,5943.09,119
2005/5/16,12:29:00,5942.34,5942.34,5942.34,5942.34,176
2005/5/16,12:30:00,5943.73,5943.73,5943.73,5943.73,199
2005/5/16,12:31:00,5947.72,5947.72,5947.72,5947.72,196
2005/5/16,12:32:00,5947.60,5947.60,5947.60,5947.60,174
2005/5/16,12:33:00,5949.08,5949.08,5949.08,5949.08,222
2005/5/16,12:34:00,5947.90,5947.90,5947.90,5947.90,169
2005/5/16,12:35:00,5948.39,5948.39,5948.39,5948.39,244
2005/5/16,12:36:00,5948.14,5948.14,5948.14,5948.14,165
2005/5/16,12:37:00,5948.86,5948.86,5948.86,5948.86,145
2005/5/16,12:38:00,5946.88,5946.88,5946.88,5946.88,174
2005/5/16,12:39:00,5948.50,5948.50,5948.50,5948.50,152
2005/5/16,12:40:00,5948.31,5948.31,5948.31,5948.31,156
2005/5/16,12:41:00,5948.92,5948.92,5948.92,5948.92,127
2005/5/16,12:42:00,5948.75,5948.75,5948.75,5948.75,134
2005/5/16,12:43:00,5948.92,5948.92,5948.92,5948.92,124
2005/5/16,12:44:00,5949.37,5949.37,5949.37,5949.37,190
2005/5/16,12:45:00,5949.87,5949.87,5949.87,5949.87,141
2005/5/16,12:46:00,5951.06,5951.06,5951.06,5951.06,161
2005/5/16,12:47:00,5949.20,5949.20,5949.20,5949.20,134
2005/5/16,12:48:00,5949.11,5949.11,5949.11,5949.11,140
2005/5/16,12:49:00,5950.20,5950.20,5950.20,5950.20,159
2005/5/16,12:50:00,5949.61,5949.61,5949.61,5949.61,214
2005/5/16,12:51:00,5947.23,5947.23,5947.23,5947.23,138
2005/5/16,12:52:00,5946.54,5946.54,5946.54,5946.54,143
2005/5/16,12:53:00,5945.14,5945.14,5945.14,5945.14,145
2005/5/16,12:54:00,5946.22,5946.22,5946.22,5946.22,147
2005/5/16,12:55:00,5945.34,5945.34,5945.34,5945.34,136
2005/5/16,12:56:00,5946.09,5946.09,5946.09,5946.09,140
2005/5/16,12:57:00,5944.73,5944.73,5944.73,5944.73,179
2005/5/16,12:58:00,5943.95,5943.95,5943.95,5943.95,140
2005/5/16,12:59:00,5942.68,5942.68,5942.68,5942.68,172
2005/5/16,13:00:00,5944.87,5944.87,5944.87,5944.87,227
2005/5/16,13:01:00,5943.75,5943.75,5943.75,5943.75,180
2005/5/16,13:02:00,5944.22,5944.22,5944.22,5944.22,180
2005/5/16,13:03:00,5942.06,5942.06,5942.06,5942.06,146
2005/5/16,13:04:00,5942.20,5942.20,5942.20,5942.20,163
2005/5/16,13:05:00,5941.70,5941.70,5941.70,5941.70,159
2005/5/16,13:06:00,5943.13,5943.13,5943.13,5943.13,208
2005/5/16,13:07:00,5940.48,5940.48,5940.48,5940.48,190
2005/5/16,13:08:00,5939.77,5939.77,5939.77,5939.77,188
2005/5/16,13:09:00,5940.19,5940.19,5940.19,5940.19,214
2005/5/16,13:10:00,5940.70,5940.70,5940.70,5940.70,246
2005/5/16,13:11:00,5939.41,5939.41,5939.41,5939.41,180
2005/5/16,13:12:00,5940.50,5940.50,5940.50,5940.50,202
2005/5/16,13:13:00,5941.16,5941.16,5941.16,5941.16,291
2005/5/16,13:14:00,5938.85,5938.85,5938.85,5938.85,286
2005/5/16,13:15:00,5937.27,5937.27,5937.27,5937.27,317
2005/5/16,13:16:00,5935.10,5935.10,5935.10,5935.10,345
2005/5/16,13:17:00,5934.18,5934.18,5934.18,5934.18,274
2005/5/16,13:18:00,5935.37,5935.37,5935.37,5935.37,365
2005/5/16,13:19:00,5933.95,5933.95,5933.95,5933.95,298
2005/5/16,13:20:00,5932.49,5932.49,5932.49,5932.49,331
2005/5/16,13:21:00,5931.85,5931.85,5931.85,5931.85,287
2005/5/16,13:22:00,5931.67,5931.67,5931.67,5931.67,368
2005/5/16,13:23:00,5932.51,5932.51,5932.51,5932.51,341
2005/5/16,13:24:00,5930.31,5930.31,5930.31,5930.31,443
2005/5/16,13:25:00,5930.13,5930.13,5930.13,5930.13,421
2005/5/16,13:26:00,5930.13,5930.13,5930.13,5930.13,0
2005/5/16,13:27:00,5930.13,5930.13,5930.13,5930.13,0
2005/5/16,13:28:00,5930.13,5930.13,5930.13,5930.13,0
2005/5/16,13:29:00,5930.13,5930.13,5930.13,5930.13,0
2005/5/16,13:30:00,5925.88,5925.88,5925.88,5925.88,3032
2005/5/17,09:00:00,5925.88,5925.88,5925.88,5925.88,41
2005/5/17,09:01:00,5939.31,5939.31,5939.31,5939.31,1193
2005/5/17,09:02:00,5942.36,5942.36,5942.36,5942.36,487
2005/5/17,09:03:00,5943.92,5943.92,5943.92,5943.92,548
2005/5/17,09:04:00,5943.05,5943.05,5943.05,5943.05,548
2005/5/17,09:05:00,5939.42,5939.42,5939.42,5939.42,441
2005/5/17,09:06:00,5937.09,5937.09,5937.09,5937.09,412
2005/5/17,09:07:00,5934.43,5934.43,5934.43,5934.43,436
2005/5/17,09:08:00,5934.26,5934.26,5934.26,5934.26,408
2005/5/17,09:09:00,5935.07,5935.07,5935.07,5935.07,392
2005/5/17,09:10:00,5935.21,5935.21,5935.21,5935.21,424
2005/5/17,09:11:00,5935.66,5935.66,5935.66,5935.66,350
2005/5/17,09:12:00,5935.51,5935.51,5935.51,5935.51,378
2005/5/17,09:13:00,5938.02,5938.02,5938.02,5938.02,369
2005/5/17,09:14:00,5938.41,5938.41,5938.41,5938.41,433
2005/5/17,09:15:00,5937.36,5937.36,5937.36,5937.36,429
2005/5/17,09:16:00,5936.79,5936.79,5936.79,5936.79,425
2005/5/17,09:17:00,5934.41,5934.41,5934.41,5934.41,426
2005/5/17,09:18:00,5930.96,5930.96,5930.96,5930.96,329
2005/5/17,09:19:00,5927.61,5927.61,5927.61,5927.61,322
2005/5/17,09:20:00,5924.87,5924.87,5924.87,5924.87,338
2005/5/17,09:21:00,5923.23,5923.23,5923.23,5923.23,281
2005/5/17,09:22:00,5922.15,5922.15,5922.15,5922.15,385
2005/5/17,09:23:00,5919.36,5919.36,5919.36,5919.36,392
2005/5/17,09:24:00,5917.35,5917.35,5917.35,5917.35,351
2005/5/17,09:25:00,5915.11,5915.11,5915.11,5915.11,325
2005/5/17,09:26:00,5914.80,5914.80,5914.80,5914.80,379
2005/5/17,09:27:00,5914.77,5914.77,5914.77,5914.77,378
2005/5/17,09:28:00,5914.62,5914.62,5914.62,5914.62,289
2005/5/17,09:29:00,5917.17,5917.17,5917.17,5917.17,318
2005/5/17,09:30:00,5917.45,5917.45,5917.45,5917.45,240
2005/5/17,09:31:00,5920.14,5920.14,5920.14,5920.14,451
2005/5/17,09:32:00,5919.61,5919.61,5919.61,5919.61,391
2005/5/17,09:33:00,5923.51,5923.51,5923.51,5923.51,503
2005/5/17,09:34:00,5926.38,5926.38,5926.38,5926.38,477
2005/5/17,09:35:00,5924.45,5924.45,5924.45,5924.45,305
2005/5/17,09:36:00,5926.53,5926.53,5926.53,5926.53,336
2005/5/17,09:37:00,5924.91,5924.91,5924.91,5924.91,239
2005/5/17,09:38:00,5926.30,5926.30,5926.30,5926.30,216
2005/5/17,09:39:00,5926.48,5926.48,5926.48,5926.48,225
2005/5/17,09:40:00,5925.46,5925.46,5925.46,5925.46,182
2005/5/17,09:41:00,5924.61,5924.61,5924.61,5924.61,193
2005/5/17,09:42:00,5922.90,5922.90,5922.90,5922.90,195
2005/5/17,09:43:00,5922.27,5922.27,5922.27,5922.27,207
2005/5/17,09:44:00,5920.17,5920.17,5920.17,5920.17,207
2005/5/17,09:45:00,5921.00,5921.00,5921.00,5921.00,207
2005/5/17,09:46:00,5920.32,5920.32,5920.32,5920.32,184
2005/5/17,09:47:00,5920.95,5920.95,5920.95,5920.95,240
2005/5/17,09:48:00,5918.53,5918.53,5918.53,5918.53,193
2005/5/17,09:49:00,5918.97,5918.97,5918.97,5918.97,182
2005/5/17,09:50:00,5917.85,5917.85,5917.85,5917.85,157
2005/5/17,09:51:00,5916.00,5916.00,5916.00,5916.00,204
2005/5/17,09:52:00,5915.72,5915.72,5915.72,5915.72,201
2005/5/17,09:53:00,5916.26,5916.26,5916.26,5916.26,241
2005/5/17,09:54:00,5915.84,5915.84,5915.84,5915.84,175
2005/5/17,09:55:00,5915.75,5915.75,5915.75,5915.75,213
2005/5/17,09:56:00,5915.47,5915.47,5915.47,5915.47,186
2005/5/17,09:57:00,5916.19,5916.19,5916.19,5916.19,216
2005/5/17,09:58:00,5917.64,5917.64,5917.64,5917.64,200
2005/5/17,09:59:00,5916.87,5916.87,5916.87,5916.87,162
2005/5/17,10:00:00,5917.23,5917.23,5917.23,5917.23,177
2005/5/17,10:01:00,5919.21,5919.21,5919.21,5919.21,128
2005/5/17,10:02:00,5919.21,5919.21,5919.21,5919.21,140
2005/5/17,10:03:00,5920.49,5920.49,5920.49,5920.49,149
2005/5/17,10:04:00,5921.24,5921.24,5921.24,5921.24,155
2005/5/17,10:05:00,5921.40,5921.40,5921.40,5921.40,207
2005/5/17,10:06:00,5924.71,5924.71,5924.71,5924.71,233
2005/5/17,10:07:00,5924.64,5924.64,5924.64,5924.64,254
2005/5/17,10:08:00,5926.22,5926.22,5926.22,5926.22,233
2005/5/17,10:09:00,5927.30,5927.30,5927.30,5927.30,180
2005/5/17,10:10:00,5928.49,5928.49,5928.49,5928.49,238
2005/5/17,10:11:00,5926.83,5926.83,5926.83,5926.83,192
2005/5/17,10:12:00,5930.27,5930.27,5930.27,5930.27,175
2005/5/17,10:13:00,5931.67,5931.67,5931.67,5931.67,213
2005/5/17,10:14:00,5932.16,5932.16,5932.16,5932.16,185
2005/5/17,10:15:00,5931.74,5931.74,5931.74,5931.74,229
2005/5/17,10:16:00,5932.73,5932.73,5932.73,5932.73,206
2005/5/17,10:17:00,5932.10,5932.10,5932.10,5932.10,186
2005/5/17,10:18:00,5930.77,5930.77,5930.77,5930.77,212
2005/5/17,10:19:00,5930.27,5930.27,5930.27,5930.27,148
2005/5/17,10:20:00,5930.00,5930.00,5930.00,5930.00,147
2005/5/17,10:21:00,5927.59,5927.59,5927.59,5927.59,150
2005/5/17,10:22:00,5927.83,5927.83,5927.83,5927.83,137
2005/5/17,10:23:00,5926.36,5926.36,5926.36,5926.36,148
2005/5/17,10:24:00,5926.57,5926.57,5926.57,5926.57,152
2005/5/17,10:25:00,5925.84,5925.84,5925.84,5925.84,143
2005/5/17,10:26:00,5925.88,5925.88,5925.88,5925.88,177
2005/5/17,10:27:00,5924.26,5924.26,5924.26,5924.26,123
2005/5/17,10:28:00,5925.96,5925.96,5925.96,5925.96,131
2005/5/17,10:29:00,5924.02,5924.02,5924.02,5924.02,91
2005/5/17,10:30:00,5927.54,5927.54,5927.54,5927.54,142
2005/5/17,10:31:00,5925.94,5925.94,5925.94,5925.94,100
2005/5/17,10:32:00,5925.38,5925.38,5925.38,5925.38,137
2005/5/17,10:33:00,5929.33,5929.33,5929.33,5929.33,128
2005/5/17,10:34:00,5930.13,5930.13,5930.13,5930.13,127
2005/5/17,10:35:00,5929.61,5929.61,5929.61,5929.61,126
2005/5/17,10:36:00,5930.71,5930.71,5930.71,5930.71,202
2005/5/17,10:37:00,5932.83,5932.83,5932.83,5932.83,155
2005/5/17,10:38:00,5931.65,5931.65,5931.65,5931.65,233
2005/5/17,10:39:00,5933.71,5933.71,5933.71,5933.71,153
2005/5/17,10:40:00,5933.49,5933.49,5933.49,5933.49,195
2005/5/17,10:41:00,5933.76,5933.76,5933.76,5933.76,170
2005/5/17,10:42:00,5933.54,5933.54,5933.54,5933.54,184
2005/5/17,10:43:00,5934.17,5934.17,5934.17,5934.17,217
2005/5/17,10:44:00,5934.52,5934.52,5934.52,5934.52,142
2005/5/17,10:45:00,5933.71,5933.71,5933.71,5933.71,144
2005/5/17,10:46:00,5933.16,5933.16,5933.16,5933.16,133
2005/5/17,10:47:00,5933.85,5933.85,5933.85,5933.85,190
2005/5/17,10:48:00,5932.76,5932.76,5932.76,5932.76,172
2005/5/17,10:49:00,5932.14,5932.14,5932.14,5932.14,143
2005/5/17,10:50:00,5932.55,5932.55,5932.55,5932.55,132
2005/5/17,10:51:00,5929.74,5929.74,5929.74,5929.74,126
2005/5/17,10:52:00,5931.43,5931.43,5931.43,5931.43,132
2005/5/17,10:53:00,5932.36,5932.36,5932.36,5932.36,153
2005/5/17,10:54:00,5931.29,5931.29,5931.29,5931.29,140
2005/5/17,10:55:00,5930.64,5930.64,5930.64,5930.64,134
2005/5/17,10:56:00,5928.42,5928.42,5928.42,5928.42,144
2005/5/17,10:57:00,5929.11,5929.11,5929.11,5929.11,120
2005/5/17,10:58:00,5929.30,5929.30,5929.30,5929.30,108
2005/5/17,10:59:00,5929.28,5929.28,5929.28,5929.28,82
2005/5/17,11:00:00,5928.48,5928.48,5928.48,5928.48,133
2005/5/17,11:01:00,5929.10,5929.10,5929.10,5929.10,128
2005/5/17,11:02:00,5927.87,5927.87,5927.87,5927.87,150
2005/5/17,11:03:00,5927.11,5927.11,5927.11,5927.11,117
2005/5/17,11:04:00,5929.13,5929.13,5929.13,5929.13,129
2005/5/17,11:05:00,5929.05,5929.05,5929.05,5929.05,120
2005/5/17,11:06:00,5928.31,5928.31,5928.31,5928.31,157
2005/5/17,11:07:00,5928.30,5928.30,5928.30,5928.30,113
2005/5/17,11:08:00,5928.92,5928.92,5928.92,5928.92,154
2005/5/17,11:09:00,5928.23,5928.23,5928.23,5928.23,132
2005/5/17,11:10:00,5927.56,5927.56,5927.56,5927.56,97
2005/5/17,11:11:00,5925.41,5925.41,5925.41,5925.41,134
2005/5/17,11:12:00,5924.90,5924.90,5924.90,5924.90,142
2005/5/17,11:13:00,5924.79,5924.79,5924.79,5924.79,154
2005/5/17,11:14:00,5923.97,5923.97,5923.97,5923.97,127
2005/5/17,11:15:00,5923.66,5923.66,5923.66,5923.66,118
2005/5/17,11:16:00,5923.42,5923.42,5923.42,5923.42,125
2005/5/17,11:17:00,5924.57,5924.57,5924.57,5924.57,155
2005/5/17,11:18:00,5922.99,5922.99,5922.99,5922.99,130
2005/5/17,11:19:00,5924.23,5924.23,5924.23,5924.23,131
2005/5/17,11:20:00,5921.69,5921.69,5921.69,5921.69,136
2005/5/17,11:21:00,5922.87,5922.87,5922.87,5922.87,138
2005/5/17,11:22:00,5922.51,5922.51,5922.51,5922.51,138
2005/5/17,11:23:00,5920.47,5920.47,5920.47,5920.47,136
2005/5/17,11:24:00,5921.69,5921.69,5921.69,5921.69,120
2005/5/17,11:25:00,5919.79,5919.79,5919.79,5919.79,102
2005/5/17,11:26:00,5920.35,5920.35,5920.35,5920.35,126
2005/5/17,11:27:00,5923.59,5923.59,5923.59,5923.59,119
2005/5/17,11:28:00,5921.33,5921.33,5921.33,5921.33,160
2005/5/17,11:29:00,5921.77,5921.77,5921.77,5921.77,190
2005/5/17,11:30:00,5920.71,5920.71,5920.71,5920.71,131
2005/5/17,11:31:00,5920.46,5920.46,5920.46,5920.46,119
2005/5/17,11:32:00,5919.32,5919.32,5919.32,5919.32,106
2005/5/17,11:33:00,5919.28,5919.28,5919.28,5919.28,139
2005/5/17,11:34:00,5918.40,5918.40,5918.40,5918.40,100
2005/5/17,11:35:00,5917.18,5917.18,5917.18,5917.18,119
2005/5/17,11:36:00,5916.59,5916.59,5916.59,5916.59,182
2005/5/17,11:37:00,5914.56,5914.56,5914.56,5914.56,139
2005/5/17,11:38:00,5913.37,5913.37,5913.37,5913.37,194
2005/5/17,11:39:00,5914.13,5914.13,5914.13,5914.13,194
2005/5/17,11:40:00,5913.64,5913.64,5913.64,5913.64,195
2005/5/17,11:41:00,5915.20,5915.20,5915.20,5915.20,192
2005/5/17,11:42:00,5914.60,5914.60,5914.60,5914.60,215
2005/5/17,11:43:00,5914.55,5914.55,5914.55,5914.55,150
2005/5/17,11:44:00,5916.17,5916.17,5916.17,5916.17,151
2005/5/17,11:45:00,5917.01,5917.01,5917.01,5917.01,123
2005/5/17,11:46:00,5917.26,5917.26,5917.26,5917.26,164
2005/5/17,11:47:00,5917.66,5917.66,5917.66,5917.66,112
2005/5/17,11:48:00,5917.14,5917.14,5917.14,5917.14,121
2005/5/17,11:49:00,5916.07,5916.07,5916.07,5916.07,133
2005/5/17,11:50:00,5917.23,5917.23,5917.23,5917.23,95
2005/5/17,11:51:00,5918.17,5918.17,5918.17,5918.17,104
2005/5/17,11:52:00,5916.73,5916.73,5916.73,5916.73,108
2005/5/17,11:53:00,5916.55,5916.55,5916.55,5916.55,133
2005/5/17,11:54:00,5916.93,5916.93,5916.93,5916.93,113
2005/5/17,11:55:00,5917.31,5917.31,5917.31,5917.31,85
2005/5/17,11:56:00,5917.67,5917.67,5917.67,5917.67,162
2005/5/17,11:57:00,5916.43,5916.43,5916.43,5916.43,125
2005/5/17,11:58:00,5916.64,5916.64,5916.64,5916.64,111
2005/5/17,11:59:00,5916.56,5916.56,5916.56,5916.56,190
2005/5/17,12:00:00,5915.82,5915.82,5915.82,5915.82,91
2005/5/17,12:01:00,5915.25,5915.25,5915.25,5915.25,106
2005/5/17,12:02:00,5915.11,5915.11,5915.11,5915.11,102
2005/5/17,12:03:00,5913.98,5913.98,5913.98,5913.98,130
2005/5/17,12:04:00,5914.59,5914.59,5914.59,5914.59,119
2005/5/17,12:05:00,5912.34,5912.34,5912.34,5912.34,163
2005/5/17,12:06:00,5911.72,5911.72,5911.72,5911.72,107
2005/5/17,12:07:00,5912.15,5912.15,5912.15,5912.15,118
2005/5/17,12:08:00,5910.85,5910.85,5910.85,5910.85,148
2005/5/17,12:09:00,5909.50,5909.50,5909.50,5909.50,197
2005/5/17,12:10:00,5909.18,5909.18,5909.18,5909.18,153
2005/5/17,12:11:00,5907.58,5907.58,5907.58,5907.58,136
2005/5/17,12:12:00,5906.72,5906.72,5906.72,5906.72,322
2005/5/17,12:13:00,5904.23,5904.23,5904.23,5904.23,150
2005/5/17,12:14:00,5904.42,5904.42,5904.42,5904.42,209
2005/5/17,12:15:00,5905.61,5905.61,5905.61,5905.61,148
2005/5/17,12:16:00,5904.04,5904.04,5904.04,5904.04,170
2005/5/17,12:17:00,5902.93,5902.93,5902.93,5902.93,178
2005/5/17,12:18:00,5902.51,5902.51,5902.51,5902.51,266
2005/5/17,12:19:00,5901.39,5901.39,5901.39,5901.39,224
2005/5/17,12:20:00,5901.68,5901.68,5901.68,5901.68,165
2005/5/17,12:21:00,5900.37,5900.37,5900.37,5900.37,220
2005/5/17,12:22:00,5899.96,5899.96,5899.96,5899.96,199
2005/5/17,12:23:00,5902.14,5902.14,5902.14,5902.14,187
2005/5/17,12:24:00,5901.23,5901.23,5901.23,5901.23,234
2005/5/17,12:25:00,5902.42,5902.42,5902.42,5902.42,223
2005/5/17,12:26:00,5902.43,5902.43,5902.43,5902.43,144
2005/5/17,12:27:00,5903.43,5903.43,5903.43,5903.43,150
2005/5/17,12:28:00,5902.65,5902.65,5902.65,5902.65,155
2005/5/17,12:29:00,5903.52,5903.52,5903.52,5903.52,125
2005/5/17,12:30:00,5903.00,5903.00,5903.00,5903.00,116
2005/5/17,12:31:00,5902.63,5902.63,5902.63,5902.63,107
2005/5/17,12:32:00,5902.86,5902.86,5902.86,5902.86,114
2005/5/17,12:33:00,5903.87,5903.87,5903.87,5903.87,124
2005/5/17,12:34:00,5903.26,5903.26,5903.26,5903.26,87
2005/5/17,12:35:00,5903.90,5903.90,5903.90,5903.90,125
2005/5/17,12:36:00,5902.86,5902.86,5902.86,5902.86,118
2005/5/17,12:37:00,5901.83,5901.83,5901.83,5901.83,91
2005/5/17,12:38:00,5902.16,5902.16,5902.16,5902.16,123
2005/5/17,12:39:00,5901.70,5901.70,5901.70,5901.70,112
2005/5/17,12:40:00,5901.90,5901.90,5901.90,5901.90,117
2005/5/17,12:41:00,5901.36,5901.36,5901.36,5901.36,135
2005/5/17,12:42:00,5901.33,5901.33,5901.33,5901.33,147
2005/5/17,12:43:00,5899.67,5899.67,5899.67,5899.67,118
2005/5/17,12:44:00,5898.60,5898.60,5898.60,5898.60,134
2005/5/17,12:45:00,5897.52,5897.52,5897.52,5897.52,175
2005/5/17,12:46:00,5896.63,5896.63,5896.63,5896.63,178
2005/5/17,12:47:00,5896.73,5896.73,5896.73,5896.73,175
2005/5/17,12:48:00,5894.52,5894.52,5894.52,5894.52,184
2005/5/17,12:49:00,5893.58,5893.58,5893.58,5893.58,189
2005/5/17,12:50:00,5890.68,5890.68,5890.68,5890.68,206
2005/5/17,12:51:00,5891.01,5891.01,5891.01,5891.01,219
2005/5/17,12:52:00,5889.78,5889.78,5889.78,5889.78,192
2005/5/17,12:53:00,5889.38,5889.38,5889.38,5889.38,245
2005/5/17,12:54:00,5889.30,5889.30,5889.30,5889.30,206
2005/5/17,12:55:00,5889.86,5889.86,5889.86,5889.86,153
2005/5/17,12:56:00,5890.59,5890.59,5890.59,5890.59,201
2005/5/17,12:57:00,5892.19,5892.19,5892.19,5892.19,161
2005/5/17,12:58:00,5890.93,5890.93,5890.93,5890.93,238
2005/5/17,12:59:00,5892.11,5892.11,5892.11,5892.11,153
2005/5/17,13:00:00,5891.07,5891.07,5891.07,5891.07,119
2005/5/17,13:01:00,5891.14,5891.14,5891.14,5891.14,150
2005/5/17,13:02:00,5891.70,5891.70,5891.70,5891.70,161
2005/5/17,13:03:00,5892.32,5892.32,5892.32,5892.32,121
2005/5/17,13:04:00,5891.76,5891.76,5891.76,5891.76,157
2005/5/17,13:05:00,5891.21,5891.21,5891.21,5891.21,139
2005/5/17,13:06:00,5890.62,5890.62,5890.62,5890.62,203
2005/5/17,13:07:00,5890.72,5890.72,5890.72,5890.72,195
2005/5/17,13:08:00,5888.64,5888.64,5888.64,5888.64,210
2005/5/17,13:09:00,5885.50,5885.50,5885.50,5885.50,216
2005/5/17,13:10:00,5884.97,5884.97,5884.97,5884.97,199
2005/5/17,13:11:00,5884.86,5884.86,5884.86,5884.86,262
2005/5/17,13:12:00,5884.59,5884.59,5884.59,5884.59,240
2005/5/17,13:13:00,5882.60,5882.60,5882.60,5882.60,252
2005/5/17,13:14:00,5881.98,5881.98,5881.98,5881.98,272
2005/5/17,13:15:00,5881.93,5881.93,5881.93,5881.93,244
2005/5/17,13:16:00,5880.36,5880.36,5880.36,5880.36,287
2005/5/17,13:17:00,5879.72,5879.72,5879.72,5879.72,232
2005/5/17,13:18:00,5879.20,5879.20,5879.20,5879.20,212
2005/5/17,13:19:00,5879.19,5879.19,5879.19,5879.19,259
2005/5/17,13:20:00,5880.89,5880.89,5880.89,5880.89,288
2005/5/17,13:21:00,5882.29,5882.29,5882.29,5882.29,289
2005/5/17,13:22:00,5884.32,5884.32,5884.32,5884.32,245
2005/5/17,13:23:00,5886.59,5886.59,5886.59,5886.59,314
2005/5/17,13:24:00,5887.59,5887.59,5887.59,5887.59,273
2005/5/17,13:25:00,5889.35,5889.35,5889.35,5889.35,375
2005/5/17,13:26:00,5889.35,5889.35,5889.35,5889.35,0
2005/5/17,13:27:00,5889.35,5889.35,5889.35,5889.35,0
2005/5/17,13:28:00,5889.35,5889.35,5889.35,5889.35,0
2005/5/17,13:29:00,5889.35,5889.35,5889.35,5889.35,0
2005/5/17,13:30:00,5894.01,5894.01,5894.01,5894.01,3443
2005/5/18,09:00:00,5894.01,5894.01,5894.01,5894.01,38
2005/5/18,09:01:00,5901.08,5901.08,5901.08,5901.08,1009
2005/5/18,09:02:00,5899.41,5899.41,5899.41,5899.41,340
2005/5/18,09:03:00,5897.48,5897.48,5897.48,5897.48,315
2005/5/18,09:04:00,5895.90,5895.90,5895.90,5895.90,322
2005/5/18,09:05:00,5893.64,5893.64,5893.64,5893.64,329
2005/5/18,09:06:00,5895.18,5895.18,5895.18,5895.18,315
2005/5/18,09:07:00,5893.95,5893.95,5893.95,5893.95,388
2005/5/18,09:08:00,5891.91,5891.91,5891.91,5891.91,374
2005/5/18,09:09:00,5891.48,5891.48,5891.48,5891.48,385
2005/5/18,09:10:00,5890.87,5890.87,5890.87,5890.87,335
2005/5/18,09:11:00,5892.34,5892.34,5892.34,5892.34,365
2005/5/18,09:12:00,5891.62,5891.62,5891.62,5891.62,280
2005/5/18,09:13:00,5893.06,5893.06,5893.06,5893.06,306
2005/5/18,09:14:00,5894.09,5894.09,5894.09,5894.09,252
2005/5/18,09:15:00,5895.46,5895.46,5895.46,5895.46,299
2005/5/18,09:16:00,5895.46,5895.46,5895.46,5895.46,286
2005/5/18,09:17:00,5895.64,5895.64,5895.64,5895.64,286
2005/5/18,09:18:00,5897.10,5897.10,5897.10,5897.10,214
2005/5/18,09:19:00,5898.50,5898.50,5898.50,5898.50,282
2005/5/18,09:20:00,5898.63,5898.63,5898.63,5898.63,279
2005/5/18,09:21:00,5899.16,5899.16,5899.16,5899.16,392
2005/5/18,09:22:00,5900.55,5900.55,5900.55,5900.55,308
2005/5/18,09:23:00,5902.62,5902.62,5902.62,5902.62,295
2005/5/18,09:24:00,5904.13,5904.13,5904.13,5904.13,290
2005/5/18,09:25:00,5903.44,5903.44,5903.44,5903.44,319
2005/5/18,09:26:00,5903.52,5903.52,5903.52,5903.52,254
2005/5/18,09:27:00,5905.39,5905.39,5905.39,5905.39,327
2005/5/18,09:28:00,5903.03,5903.03,5903.03,5903.03,251
2005/5/18,09:29:00,5903.23,5903.23,5903.23,5903.23,214
2005/5/18,09:30:00,5903.01,5903.01,5903.01,5903.01,224
2005/5/18,09:31:00,5900.42,5900.42,5900.42,5900.42,265
2005/5/18,09:32:00,5900.53,5900.53,5900.53,5900.53,203
2005/5/18,09:33:00,5898.67,5898.67,5898.67,5898.67,249
2005/5/18,09:34:00,5899.69,5899.69,5899.69,5899.69,226
2005/5/18,09:35:00,5899.53,5899.53,5899.53,5899.53,259
2005/5/18,09:36:00,5898.65,5898.65,5898.65,5898.65,189
2005/5/18,09:37:00,5898.41,5898.41,5898.41,5898.41,185
2005/5/18,09:38:00,5898.57,5898.57,5898.57,5898.57,244
2005/5/18,09:39:00,5898.60,5898.60,5898.60,5898.60,194
2005/5/18,09:40:00,5897.32,5897.32,5897.32,5897.32,202
2005/5/18,09:41:00,5896.54,5896.54,5896.54,5896.54,189
2005/5/18,09:42:00,5895.98,5895.98,5895.98,5895.98,191
2005/5/18,09:43:00,5896.28,5896.28,5896.28,5896.28,211
2005/5/18,09:44:00,5893.64,5893.64,5893.64,5893.64,230
2005/5/18,09:45:00,5893.76,5893.76,5893.76,5893.76,232
2005/5/18,09:46:00,5892.80,5892.80,5892.80,5892.80,239
2005/5/18,09:47:00,5892.32,5892.32,5892.32,5892.32,182
2005/5/18,09:48:00,5891.09,5891.09,5891.09,5891.09,190
2005/5/18,09:49:00,5891.19,5891.19,5891.19,5891.19,165
2005/5/18,09:50:00,5891.01,5891.01,5891.01,5891.01,171
2005/5/18,09:51:00,5891.11,5891.11,5891.11,5891.11,163
2005/5/18,09:52:00,5890.02,5890.02,5890.02,5890.02,192
2005/5/18,09:53:00,5890.03,5890.03,5890.03,5890.03,134
2005/5/18,09:54:00,5890.67,5890.67,5890.67,5890.67,136
2005/5/18,09:55:00,5889.47,5889.47,5889.47,5889.47,149
2005/5/18,09:56:00,5891.61,5891.61,5891.61,5891.61,126
2005/5/18,09:57:00,5889.91,5889.91,5889.91,5889.91,144
2005/5/18,09:58:00,5891.72,5891.72,5891.72,5891.72,137
2005/5/18,09:59:00,5894.69,5894.69,5894.69,5894.69,212
2005/5/18,10:00:00,5895.66,5895.66,5895.66,5895.66,172
2005/5/18,10:01:00,5897.82,5897.82,5897.82,5897.82,232
2005/5/18,10:02:00,5899.61,5899.61,5899.61,5899.61,210
2005/5/18,10:03:00,5901.64,5901.64,5901.64,5901.64,231
2005/5/18,10:04:00,5905.34,5905.34,5905.34,5905.34,362
2005/5/18,10:05:00,5906.39,5906.39,5906.39,5906.39,351
2005/5/18,10:06:00,5908.80,5908.80,5908.80,5908.80,360
2005/5/18,10:07:00,5909.87,5909.87,5909.87,5909.87,342
2005/5/18,10:08:00,5911.78,5911.78,5911.78,5911.78,274
2005/5/18,10:09:00,5910.99,5910.99,5910.99,5910.99,279
2005/5/18,10:10:00,5909.93,5909.93,5909.93,5909.93,227
2005/5/18,10:11:00,5909.72,5909.72,5909.72,5909.72,183
2005/5/18,10:12:00,5908.61,5908.61,5908.61,5908.61,177
2005/5/18,10:13:00,5908.01,5908.01,5908.01,5908.01,126
2005/5/18,10:14:00,5907.15,5907.15,5907.15,5907.15,131
2005/5/18,10:15:00,5906.03,5906.03,5906.03,5906.03,125
2005/5/18,10:16:00,5904.69,5904.69,5904.69,5904.69,174
2005/5/18,10:17:00,5904.80,5904.80,5904.80,5904.80,131
2005/5/18,10:18:00,5903.93,5903.93,5903.93,5903.93,134
2005/5/18,10:19:00,5904.07,5904.07,5904.07,5904.07,131
2005/5/18,10:20:00,5904.88,5904.88,5904.88,5904.88,130
2005/5/18,10:21:00,5904.79,5904.79,5904.79,5904.79,112
2005/5/18,10:22:00,5904.54,5904.54,5904.54,5904.54,193
2005/5/18,10:23:00,5904.14,5904.14,5904.14,5904.14,140
2005/5/18,10:24:00,5905.01,5905.01,5905.01,5905.01,136
2005/5/18,10:25:00,5905.91,5905.91,5905.91,5905.91,151
2005/5/18,10:26:00,5906.75,5906.75,5906.75,5906.75,192
2005/5/18,10:27:00,5905.97,5905.97,5905.97,5905.97,163
2005/5/18,10:28:00,5907.11,5907.11,5907.11,5907.11,156
2005/5/18,10:29:00,5906.78,5906.78,5906.78,5906.78,181
2005/5/18,10:30:00,5908.72,5908.72,5908.72,5908.72,152
2005/5/18,10:31:00,5908.83,5908.83,5908.83,5908.83,185
2005/5/18,10:32:00,5908.51,5908.51,5908.51,5908.51,131
2005/5/18,10:33:00,5908.82,5908.82,5908.82,5908.82,126
2005/5/18,10:34:00,5908.29,5908.29,5908.29,5908.29,145
2005/5/18,10:35:00,5907.26,5907.26,5907.26,5907.26,131
2005/5/18,10:36:00,5908.36,5908.36,5908.36,5908.36,129
2005/5/18,10:37:00,5907.33,5907.33,5907.33,5907.33,113
2005/5/18,10:38:00,5906.72,5906.72,5906.72,5906.72,135
2005/5/18,10:39:00,5908.94,5908.94,5908.94,5908.94,159
2005/5/18,10:40:00,5908.69,5908.69,5908.69,5908.69,134
2005/5/18,10:41:00,5907.55,5907.55,5907.55,5907.55,165
2005/5/18,10:42:00,5908.21,5908.21,5908.21,5908.21,99
2005/5/18,10:43:00,5907.92,5907.92,5907.92,5907.92,142
2005/5/18,10:44:00,5908.15,5908.15,5908.15,5908.15,133
2005/5/18,10:45:00,5908.38,5908.38,5908.38,5908.38,127
2005/5/18,10:46:00,5909.70,5909.70,5909.70,5909.70,160
2005/5/18,10:47:00,5908.87,5908.87,5908.87,5908.87,167
2005/5/18,10:48:00,5912.11,5912.11,5912.11,5912.11,132
2005/5/18,10:49:00,5911.07,5911.07,5911.07,5911.07,156
2005/5/18,10:50:00,5909.32,5909.32,5909.32,5909.32,145
2005/5/18,10:51:00,5911.57,5911.57,5911.57,5911.57,155
2005/5/18,10:52:00,5910.74,5910.74,5910.74,5910.74,176
2005/5/18,10:53:00,5910.12,5910.12,5910.12,5910.12,172
2005/5/18,10:54:00,5912.33,5912.33,5912.33,5912.33,157
2005/5/18,10:55:00,5911.20,5911.20,5911.20,5911.20,152
2005/5/18,10:56:00,5910.91,5910.91,5910.91,5910.91,144
2005/5/18,10:57:00,5910.51,5910.51,5910.51,5910.51,159
2005/5/18,10:58:00,5910.12,5910.12,5910.12,5910.12,127
2005/5/18,10:59:00,5910.50,5910.50,5910.50,5910.50,109
2005/5/18,11:00:00,5908.67,5908.67,5908.67,5908.67,139
2005/5/18,11:01:00,5908.71,5908.71,5908.71,5908.71,140
2005/5/18,11:02:00,5909.61,5909.61,5909.61,5909.61,101
2005/5/18,11:03:00,5909.69,5909.69,5909.69,5909.69,132
2005/5/18,11:04:00,5908.27,5908.27,5908.27,5908.27,164
2005/5/18,11:05:00,5910.17,5910.17,5910.17,5910.17,137
2005/5/18,11:06:00,5907.71,5907.71,5907.71,5907.71,131
2005/5/18,11:07:00,5907.74,5907.74,5907.74,5907.74,153
2005/5/18,11:08:00,5907.31,5907.31,5907.31,5907.31,113
2005/5/18,11:09:00,5906.73,5906.73,5906.73,5906.73,93
2005/5/18,11:10:00,5907.83,5907.83,5907.83,5907.83,154
2005/5/18,11:11:00,5907.93,5907.93,5907.93,5907.93,130
2005/5/18,11:12:00,5908.31,5908.31,5908.31,5908.31,133
2005/5/18,11:13:00,5907.88,5907.88,5907.88,5907.88,126
2005/5/18,11:14:00,5908.39,5908.39,5908.39,5908.39,119
2005/5/18,11:15:00,5909.62,5909.62,5909.62,5909.62,156
2005/5/18,11:16:00,5909.06,5909.06,5909.06,5909.06,112
2005/5/18,11:17:00,5909.65,5909.65,5909.65,5909.65,102
2005/5/18,11:18:00,5908.60,5908.60,5908.60,5908.60,107
2005/5/18,11:19:00,5909.65,5909.65,5909.65,5909.65,106
2005/5/18,11:20:00,5909.38,5909.38,5909.38,5909.38,116
2005/5/18,11:21:00,5909.54,5909.54,5909.54,5909.54,119
2005/5/18,11:22:00,5911.23,5911.23,5911.23,5911.23,99
2005/5/18,11:23:00,5911.29,5911.29,5911.29,5911.29,180
2005/5/18,11:24:00,5910.73,5910.73,5910.73,5910.73,111
2005/5/18,11:25:00,5910.80,5910.80,5910.80,5910.80,131
2005/5/18,11:26:00,5911.95,5911.95,5911.95,5911.95,106
2005/5/18,11:27:00,5911.76,5911.76,5911.76,5911.76,126
2005/5/18,11:28:00,5912.07,5912.07,5912.07,5912.07,112
2005/5/18,11:29:00,5913.59,5913.59,5913.59,5913.59,189
2005/5/18,11:30:00,5913.76,5913.76,5913.76,5913.76,155
2005/5/18,11:31:00,5913.61,5913.61,5913.61,5913.61,188
2005/5/18,11:32:00,5912.84,5912.84,5912.84,5912.84,201
2005/5/18,11:33:00,5913.77,5913.77,5913.77,5913.77,153
2005/5/18,11:34:00,5912.11,5912.11,5912.11,5912.11,105
2005/5/18,11:35:00,5912.83,5912.83,5912.83,5912.83,110
2005/5/18,11:36:00,5913.29,5913.29,5913.29,5913.29,149
2005/5/18,11:37:00,5912.86,5912.86,5912.86,5912.86,102
2005/5/18,11:38:00,5913.37,5913.37,5913.37,5913.37,128
2005/5/18,11:39:00,5914.00,5914.00,5914.00,5914.00,112
2005/5/18,11:40:00,5914.05,5914.05,5914.05,5914.05,87
2005/5/18,11:41:00,5913.26,5913.26,5913.26,5913.26,105
2005/5/18,11:42:00,5914.27,5914.27,5914.27,5914.27,89
2005/5/18,11:43:00,5913.10,5913.10,5913.10,5913.10,122
2005/5/18,11:44:00,5913.96,5913.96,5913.96,5913.96,122
2005/5/18,11:45:00,5912.88,5912.88,5912.88,5912.88,121
2005/5/18,11:46:00,5913.39,5913.39,5913.39,5913.39,150
2005/5/18,11:47:00,5912.63,5912.63,5912.63,5912.63,119
2005/5/18,11:48:00,5911.90,5911.90,5911.90,5911.90,142
2005/5/18,11:49:00,5912.20,5912.20,5912.20,5912.20,149
2005/5/18,11:50:00,5913.65,5913.65,5913.65,5913.65,133
2005/5/18,11:51:00,5913.13,5913.13,5913.13,5913.13,124
2005/5/18,11:52:00,5911.86,5911.86,5911.86,5911.86,131
2005/5/18,11:53:00,5911.38,5911.38,5911.38,5911.38,122
2005/5/18,11:54:00,5913.27,5913.27,5913.27,5913.27,145
2005/5/18,11:55:00,5913.01,5913.01,5913.01,5913.01,136
2005/5/18,11:56:00,5912.78,5912.78,5912.78,5912.78,131
2005/5/18,11:57:00,5911.47,5911.47,5911.47,5911.47,151
2005/5/18,11:58:00,5913.07,5913.07,5913.07,5913.07,160
2005/5/18,11:59:00,5913.08,5913.08,5913.08,5913.08,108
2005/5/18,12:00:00,5912.74,5912.74,5912.74,5912.74,122
2005/5/18,12:01:00,5913.15,5913.15,5913.15,5913.15,98
2005/5/18,12:02:00,5913.44,5913.44,5913.44,5913.44,110
2005/5/18,12:03:00,5913.59,5913.59,5913.59,5913.59,125
2005/5/18,12:04:00,5914.36,5914.36,5914.36,5914.36,110
2005/5/18,12:05:00,5912.68,5912.68,5912.68,5912.68,89
2005/5/18,12:06:00,5913.38,5913.38,5913.38,5913.38,110
2005/5/18,12:07:00,5914.51,5914.51,5914.51,5914.51,130
2005/5/18,12:08:00,5913.54,5913.54,5913.54,5913.54,111
2005/5/18,12:09:00,5914.69,5914.69,5914.69,5914.69,163
2005/5/18,12:10:00,5915.55,5915.55,5915.55,5915.55,140
2005/5/18,12:11:00,5916.50,5916.50,5916.50,5916.50,115
2005/5/18,12:12:00,5914.70,5914.70,5914.70,5914.70,113
2005/5/18,12:13:00,5916.81,5916.81,5916.81,5916.81,170
2005/5/18,12:14:00,5917.52,5917.52,5917.52,5917.52,144
2005/5/18,12:15:00,5916.83,5916.83,5916.83,5916.83,161
2005/5/18,12:16:00,5918.58,5918.58,5918.58,5918.58,137
2005/5/18,12:17:00,5917.64,5917.64,5917.64,5917.64,148
2005/5/18,12:18:00,5918.53,5918.53,5918.53,5918.53,149
2005/5/18,12:19:00,5916.59,5916.59,5916.59,5916.59,124
2005/5/18,12:20:00,5918.22,5918.22,5918.22,5918.22,147
2005/5/18,12:21:00,5918.75,5918.75,5918.75,5918.75,110
2005/5/18,12:22:00,5918.70,5918.70,5918.70,5918.70,142
2005/5/18,12:23:00,5917.66,5917.66,5917.66,5917.66,125
2005/5/18,12:24:00,5919.89,5919.89,5919.89,5919.89,172
2005/5/18,12:25:00,5919.01,5919.01,5919.01,5919.01,195
2005/5/18,12:26:00,5919.30,5919.30,5919.30,5919.30,132
2005/5/18,12:27:00,5919.39,5919.39,5919.39,5919.39,146
2005/5/18,12:28:00,5918.59,5918.59,5918.59,5918.59,109
2005/5/18,12:29:00,5918.87,5918.87,5918.87,5918.87,178
2005/5/18,12:30:00,5919.12,5919.12,5919.12,5919.12,126
2005/5/18,12:31:00,5920.12,5920.12,5920.12,5920.12,132
2005/5/18,12:32:00,5920.95,5920.95,5920.95,5920.95,148
2005/5/18,12:33:00,5919.88,5919.88,5919.88,5919.88,108
2005/5/18,12:34:00,5920.17,5920.17,5920.17,5920.17,132
2005/5/18,12:35:00,5919.89,5919.89,5919.89,5919.89,162
2005/5/18,12:36:00,5921.17,5921.17,5921.17,5921.17,146
2005/5/18,12:37:00,5920.06,5920.06,5920.06,5920.06,133
2005/5/18,12:38:00,5919.60,5919.60,5919.60,5919.60,136
2005/5/18,12:39:00,5919.40,5919.40,5919.40,5919.40,161
2005/5/18,12:40:00,5918.80,5918.80,5918.80,5918.80,125
2005/5/18,12:41:00,5918.65,5918.65,5918.65,5918.65,131
2005/5/18,12:42:00,5918.85,5918.85,5918.85,5918.85,146
2005/5/18,12:43:00,5917.50,5917.50,5917.50,5917.50,177
2005/5/18,12:44:00,5917.02,5917.02,5917.02,5917.02,162
2005/5/18,12:45:00,5916.39,5916.39,5916.39,5916.39,186
2005/5/18,12:46:00,5914.68,5914.68,5914.68,5914.68,133
2005/5/18,12:47:00,5914.17,5914.17,5914.17,5914.17,181
2005/5/18,12:48:00,5914.62,5914.62,5914.62,5914.62,221
2005/5/18,12:49:00,5913.16,5913.16,5913.16,5913.16,217
2005/5/18,12:50:00,5912.66,5912.66,5912.66,5912.66,254
2005/5/18,12:51:00,5911.56,5911.56,5911.56,5911.56,161
2005/5/18,12:52:00,5910.84,5910.84,5910.84,5910.84,186
2005/5/18,12:53:00,5910.89,5910.89,5910.89,5910.89,171
2005/5/18,12:54:00,5911.53,5911.53,5911.53,5911.53,147
2005/5/18,12:55:00,5911.86,5911.86,5911.86,5911.86,190
2005/5/18,12:56:00,5909.90,5909.90,5909.90,5909.90,130
2005/5/18,12:57:00,5909.71,5909.71,5909.71,5909.71,152
2005/5/18,12:58:00,5909.85,5909.85,5909.85,5909.85,153
2005/5/18,12:59:00,5910.58,5910.58,5910.58,5910.58,143
2005/5/18,13:00:00,5910.55,5910.55,5910.55,5910.55,141
2005/5/18,13:01:00,5910.56,5910.56,5910.56,5910.56,152
2005/5/18,13:02:00,5910.48,5910.48,5910.48,5910.48,139
2005/5/18,13:03:00,5912.50,5912.50,5912.50,5912.50,146
2005/5/18,13:04:00,5911.55,5911.55,5911.55,5911.55,156
2005/5/18,13:05:00,5911.60,5911.60,5911.60,5911.60,170
2005/5/18,13:06:00,5911.32,5911.32,5911.32,5911.32,179
2005/5/18,13:07:00,5913.54,5913.54,5913.54,5913.54,194
2005/5/18,13:08:00,5912.03,5912.03,5912.03,5912.03,188
2005/5/18,13:09:00,5913.77,5913.77,5913.77,5913.77,210
2005/5/18,13:10:00,5914.17,5914.17,5914.17,5914.17,189
2005/5/18,13:11:00,5915.57,5915.57,5915.57,5915.57,261
2005/5/18,13:12:00,5916.66,5916.66,5916.66,5916.66,229
2005/5/18,13:13:00,5915.03,5915.03,5915.03,5915.03,293
2005/5/18,13:14:00,5918.08,5918.08,5918.08,5918.08,241
2005/5/18,13:15:00,5917.68,5917.68,5917.68,5917.68,276
2005/5/18,13:16:00,5916.82,5916.82,5916.82,5916.82,195
2005/5/18,13:17:00,5919.63,5919.63,5919.63,5919.63,277
2005/5/18,13:18:00,5918.93,5918.93,5918.93,5918.93,269
2005/5/18,13:19:00,5919.75,5919.75,5919.75,5919.75,203
2005/5/18,13:20:00,5918.54,5918.54,5918.54,5918.54,259
2005/5/18,13:21:00,5915.19,5915.19,5915.19,5915.19,309
2005/5/18,13:22:00,5912.04,5912.04,5912.04,5912.04,307
2005/5/18,13:23:00,5912.94,5912.94,5912.94,5912.94,369
2005/5/18,13:24:00,5911.34,5911.34,5911.34,5911.34,364
2005/5/18,13:25:00,5909.98,5909.98,5909.98,5909.98,351
2005/5/18,13:26:00,5909.98,5909.98,5909.98,5909.98,0
2005/5/18,13:27:00,5909.98,5909.98,5909.98,5909.98,0
2005/5/18,13:28:00,5909.98,5909.98,5909.98,5909.98,0
2005/5/18,13:29:00,5909.98,5909.98,5909.98,5909.98,0
2005/5/18,13:30:00,5890.83,5890.83,5890.83,5890.83,4727
2005/5/19,09:00:00,5890.83,5890.83,5890.83,5890.83,195
2005/5/19,09:01:00,5963.90,5963.90,5963.90,5963.90,2590
2005/5/19,09:02:00,5973.70,5973.70,5973.70,5973.70,1050
2005/5/19,09:03:00,5979.33,5979.33,5979.33,5979.33,977
2005/5/19,09:04:00,5977.18,5977.18,5977.18,5977.18,938
2005/5/19,09:05:00,5981.42,5981.42,5981.42,5981.42,941
2005/5/19,09:06:00,5978.02,5978.02,5978.02,5978.02,748
2005/5/19,09:07:00,5973.86,5973.86,5973.86,5973.86,703
2005/5/19,09:08:00,5970.89,5970.89,5970.89,5970.89,672
2005/5/19,09:09:00,5972.13,5972.13,5972.13,5972.13,707
2005/5/19,09:10:00,5975.07,5975.07,5975.07,5975.07,629
2005/5/19,09:11:00,5977.01,5977.01,5977.01,5977.01,750
2005/5/19,09:12:00,5978.07,5978.07,5978.07,5978.07,815
2005/5/19,09:13:00,5984.30,5984.30,5984.30,5984.30,961
2005/5/19,09:14:00,5992.40,5992.40,5992.40,5992.40,1079
2005/5/19,09:15:00,5994.43,5994.43,5994.43,5994.43,1017
2005/5/19,09:16:00,5997.50,5997.50,5997.50,5997.50,935
2005/5/19,09:17:00,5997.76,5997.76,5997.76,5997.76,881
2005/5/19,09:18:00,5994.83,5994.83,5994.83,5994.83,677
2005/5/19,09:19:00,5994.90,5994.90,5994.90,5994.90,711
2005/5/19,09:20:00,5996.34,5996.34,5996.34,5996.34,703
2005/5/19,09:21:00,5993.73,5993.73,5993.73,5993.73,479
2005/5/19,09:22:00,5990.75,5990.75,5990.75,5990.75,378
2005/5/19,09:23:00,5986.50,5986.50,5986.50,5986.50,438
2005/5/19,09:24:00,5984.83,5984.83,5984.83,5984.83,466
2005/5/19,09:25:00,5981.21,5981.21,5981.21,5981.21,528
2005/5/19,09:26:00,5980.42,5980.42,5980.42,5980.42,439
2005/5/19,09:27:00,5982.34,5982.34,5982.34,5982.34,474
2005/5/19,09:28:00,5980.70,5980.70,5980.70,5980.70,463
2005/5/19,09:29:00,5981.16,5981.16,5981.16,5981.16,348
2005/5/19,09:30:00,5982.00,5982.00,5982.00,5982.00,355
2005/5/19,09:31:00,5982.59,5982.59,5982.59,5982.59,292
2005/5/19,09:32:00,5980.80,5980.80,5980.80,5980.80,304
2005/5/19,09:33:00,5979.58,5979.58,5979.58,5979.58,293
2005/5/19,09:34:00,5978.57,5978.57,5978.57,5978.57,305
2005/5/19,09:35:00,5976.26,5976.26,5976.26,5976.26,258
2005/5/19,09:36:00,5976.11,5976.11,5976.11,5976.11,329
2005/5/19,09:37:00,5974.45,5974.45,5974.45,5974.45,272
2005/5/19,09:38:00,5973.87,5973.87,5973.87,5973.87,286
2005/5/19,09:39:00,5976.44,5976.44,5976.44,5976.44,318
2005/5/19,09:40:00,5977.05,5977.05,5977.05,5977.05,297
2005/5/19,09:41:00,5976.31,5976.31,5976.31,5976.31,299
2005/5/19,09:42:00,5978.71,5978.71,5978.71,5978.71,340
2005/5/19,09:43:00,5979.79,5979.79,5979.79,5979.79,330
2005/5/19,09:44:00,5980.99,5980.99,5980.99,5980.99,250
2005/5/19,09:45:00,5980.48,5980.48,5980.48,5980.48,279
2005/5/19,09:46:00,5981.33,5981.33,5981.33,5981.33,299
2005/5/19,09:47:00,5981.97,5981.97,5981.97,5981.97,278
2005/5/19,09:48:00,5981.43,5981.43,5981.43,5981.43,282
2005/5/19,09:49:00,5983.19,5983.19,5983.19,5983.19,358
2005/5/19,09:50:00,5981.73,5981.73,5981.73,5981.73,340
2005/5/19,09:51:00,5983.07,5983.07,5983.07,5983.07,344
2005/5/19,09:52:00,5982.90,5982.90,5982.90,5982.90,258
2005/5/19,09:53:00,5983.60,5983.60,5983.60,5983.60,343
2005/5/19,09:54:00,5981.57,5981.57,5981.57,5981.57,364
2005/5/19,09:55:00,5982.18,5982.18,5982.18,5982.18,275
2005/5/19,09:56:00,5981.03,5981.03,5981.03,5981.03,275
2005/5/19,09:57:00,5980.46,5980.46,5980.46,5980.46,256
2005/5/19,09:58:00,5978.75,5978.75,5978.75,5978.75,249
2005/5/19,09:59:00,5978.88,5978.88,5978.88,5978.88,304
2005/5/19,10:00:00,5976.78,5976.78,5976.78,5976.78,252
2005/5/19,10:01:00,5976.03,5976.03,5976.03,5976.03,295
2005/5/19,10:02:00,5975.10,5975.10,5975.10,5975.10,322
2005/5/19,10:03:00,5974.39,5974.39,5974.39,5974.39,290
2005/5/19,10:04:00,5971.92,5971.92,5971.92,5971.92,345
2005/5/19,10:05:00,5970.64,5970.64,5970.64,5970.64,294
2005/5/19,10:06:00,5971.47,5971.47,5971.47,5971.47,255
2005/5/19,10:07:00,5969.81,5969.81,5969.81,5969.81,212
2005/5/19,10:08:00,5971.12,5971.12,5971.12,5971.12,254
2005/5/19,10:09:00,5968.25,5968.25,5968.25,5968.25,199
2005/5/19,10:10:00,5967.53,5967.53,5967.53,5967.53,207
2005/5/19,10:11:00,5966.67,5966.67,5966.67,5966.67,210
2005/5/19,10:12:00,5966.12,5966.12,5966.12,5966.12,203
2005/5/19,10:13:00,5968.32,5968.32,5968.32,5968.32,251
2005/5/19,10:14:00,5967.31,5967.31,5967.31,5967.31,226
2005/5/19,10:15:00,5968.30,5968.30,5968.30,5968.30,190
2005/5/19,10:16:00,5969.50,5969.50,5969.50,5969.50,186
2005/5/19,10:17:00,5966.71,5966.71,5966.71,5966.71,204
2005/5/19,10:18:00,5968.60,5968.60,5968.60,5968.60,200
2005/5/19,10:19:00,5967.48,5967.48,5967.48,5967.48,206
2005/5/19,10:20:00,5969.21,5969.21,5969.21,5969.21,201
2005/5/19,10:21:00,5967.95,5967.95,5967.95,5967.95,210
2005/5/19,10:22:00,5968.35,5968.35,5968.35,5968.35,226
2005/5/19,10:23:00,5971.01,5971.01,5971.01,5971.01,181
2005/5/19,10:24:00,5970.35,5970.35,5970.35,5970.35,227
2005/5/19,10:25:00,5972.66,5972.66,5972.66,5972.66,240
2005/5/19,10:26:00,5974.18,5974.18,5974.18,5974.18,230
2005/5/19,10:27:00,5973.86,5973.86,5973.86,5973.86,254
2005/5/19,10:28:00,5974.81,5974.81,5974.81,5974.81,294
2005/5/19,10:29:00,5976.38,5976.38,5976.38,5976.38,242
2005/5/19,10:30:00,5974.42,5974.42,5974.42,5974.42,184
2005/5/19,10:31:00,5976.27,5976.27,5976.27,5976.27,202
2005/5/19,10:32:00,5976.31,5976.31,5976.31,5976.31,164
2005/5/19,10:33:00,5977.10,5977.10,5977.10,5977.10,179
2005/5/19,10:34:00,5975.87,5975.87,5975.87,5975.87,197
2005/5/19,10:35:00,5976.32,5976.32,5976.32,5976.32,171
2005/5/19,10:36:00,5977.00,5977.00,5977.00,5977.00,150
2005/5/19,10:37:00,5975.58,5975.58,5975.58,5975.58,167
2005/5/19,10:38:00,5974.49,5974.49,5974.49,5974.49,215
2005/5/19,10:39:00,5974.07,5974.07,5974.07,5974.07,169
2005/5/19,10:40:00,5972.98,5972.98,5972.98,5972.98,157
2005/5/19,10:41:00,5970.95,5970.95,5970.95,5970.95,137
2005/5/19,10:42:00,5970.11,5970.11,5970.11,5970.11,156
2005/5/19,10:43:00,5970.20,5970.20,5970.20,5970.20,216
2005/5/19,10:44:00,5970.07,5970.07,5970.07,5970.07,163
2005/5/19,10:45:00,5968.44,5968.44,5968.44,5968.44,142
2005/5/19,10:46:00,5967.55,5967.55,5967.55,5967.55,182
2005/5/19,10:47:00,5967.13,5967.13,5967.13,5967.13,214
2005/5/19,10:48:00,5967.06,5967.06,5967.06,5967.06,188
2005/5/19,10:49:00,5965.79,5965.79,5965.79,5965.79,145
2005/5/19,10:50:00,5964.41,5964.41,5964.41,5964.41,164
2005/5/19,10:51:00,5965.58,5965.58,5965.58,5965.58,203
2005/5/19,10:52:00,5965.18,5965.18,5965.18,5965.18,197
2005/5/19,10:53:00,5963.51,5963.51,5963.51,5963.51,135
2005/5/19,10:54:00,5962.27,5962.27,5962.27,5962.27,140
2005/5/19,10:55:00,5962.91,5962.91,5962.91,5962.91,229
2005/5/19,10:56:00,5963.06,5963.06,5963.06,5963.06,120
2005/5/19,10:57:00,5962.93,5962.93,5962.93,5962.93,140
2005/5/19,10:58:00,5962.02,5962.02,5962.02,5962.02,169
2005/5/19,10:59:00,5962.08,5962.08,5962.08,5962.08,142
2005/5/19,11:00:00,5962.22,5962.22,5962.22,5962.22,167
2005/5/19,11:01:00,5963.06,5963.06,5963.06,5963.06,152
2005/5/19,11:02:00,5962.37,5962.37,5962.37,5962.37,169
2005/5/19,11:03:00,5963.50,5963.50,5963.50,5963.50,137
2005/5/19,11:04:00,5963.49,5963.49,5963.49,5963.49,151
2005/5/19,11:05:00,5962.44,5962.44,5962.44,5962.44,184
2005/5/19,11:06:00,5963.40,5963.40,5963.40,5963.40,137
2005/5/19,11:07:00,5964.18,5964.18,5964.18,5964.18,268
2005/5/19,11:08:00,5964.87,5964.87,5964.87,5964.87,236
2005/5/19,11:09:00,5966.05,5966.05,5966.05,5966.05,157
2005/5/19,11:10:00,5967.58,5967.58,5967.58,5967.58,218
2005/5/19,11:11:00,5967.70,5967.70,5967.70,5967.70,165
2005/5/19,11:12:00,5969.68,5969.68,5969.68,5969.68,139
2005/5/19,11:13:00,5970.59,5970.59,5970.59,5970.59,165
2005/5/19,11:14:00,5969.48,5969.48,5969.48,5969.48,173
2005/5/19,11:15:00,5970.60,5970.60,5970.60,5970.60,151
2005/5/19,11:16:00,5970.43,5970.43,5970.43,5970.43,172
2005/5/19,11:17:00,5970.79,5970.79,5970.79,5970.79,154
2005/5/19,11:18:00,5971.95,5971.95,5971.95,5971.95,214
2005/5/19,11:19:00,5972.90,5972.90,5972.90,5972.90,199
2005/5/19,11:20:00,5971.05,5971.05,5971.05,5971.05,147
2005/5/19,11:21:00,5971.95,5971.95,5971.95,5971.95,190
2005/5/19,11:22:00,5971.25,5971.25,5971.25,5971.25,146
2005/5/19,11:23:00,5969.62,5969.62,5969.62,5969.62,157
2005/5/19,11:24:00,5970.46,5970.46,5970.46,5970.46,163
2005/5/19,11:25:00,5968.39,5968.39,5968.39,5968.39,148
2005/5/19,11:26:00,5970.66,5970.66,5970.66,5970.66,141
2005/5/19,11:27:00,5970.36,5970.36,5970.36,5970.36,119
2005/5/19,11:28:00,5969.62,5969.62,5969.62,5969.62,149
2005/5/19,11:29:00,5970.71,5970.71,5970.71,5970.71,153
2005/5/19,11:30:00,5970.68,5970.68,5970.68,5970.68,126
2005/5/19,11:31:00,5970.31,5970.31,5970.31,5970.31,114
2005/5/19,11:32:00,5971.11,5971.11,5971.11,5971.11,115
2005/5/19,11:33:00,5971.10,5971.10,5971.10,5971.10,126
2005/5/19,11:34:00,5970.89,5970.89,5970.89,5970.89,88
2005/5/19,11:35:00,5971.46,5971.46,5971.46,5971.46,153
2005/5/19,11:36:00,5969.63,5969.63,5969.63,5969.63,126
2005/5/19,11:37:00,5971.51,5971.51,5971.51,5971.51,127
2005/5/19,11:38:00,5969.48,5969.48,5969.48,5969.48,160
2005/5/19,11:39:00,5970.42,5970.42,5970.42,5970.42,273
2005/5/19,11:40:00,5970.95,5970.95,5970.95,5970.95,156
2005/5/19,11:41:00,5972.67,5972.67,5972.67,5972.67,169
2005/5/19,11:42:00,5971.75,5971.75,5971.75,5971.75,262
2005/5/19,11:43:00,5972.42,5972.42,5972.42,5972.42,188
2005/5/19,11:44:00,5972.42,5972.42,5972.42,5972.42,188
2005/5/19,11:45:00,5973.33,5973.33,5973.33,5973.33,236
2005/5/19,11:46:00,5973.89,5973.89,5973.89,5973.89,185
2005/5/19,11:47:00,5975.71,5975.71,5975.71,5975.71,184
2005/5/19,11:48:00,5975.61,5975.61,5975.61,5975.61,159
2005/5/19,11:49:00,5975.20,5975.20,5975.20,5975.20,177
2005/5/19,11:50:00,5974.06,5974.06,5974.06,5974.06,187
2005/5/19,11:51:00,5974.53,5974.53,5974.53,5974.53,149
2005/5/19,11:52:00,5973.84,5973.84,5973.84,5973.84,155
2005/5/19,11:53:00,5973.79,5973.79,5973.79,5973.79,155
2005/5/19,11:54:00,5972.84,5972.84,5972.84,5972.84,154
2005/5/19,11:55:00,5971.04,5971.04,5971.04,5971.04,131
2005/5/19,11:56:00,5973.21,5973.21,5973.21,5973.21,137
2005/5/19,11:57:00,5971.79,5971.79,5971.79,5971.79,110
2005/5/19,11:58:00,5971.78,5971.78,5971.78,5971.78,144
2005/5/19,11:59:00,5972.29,5972.29,5972.29,5972.29,134
2005/5/19,12:00:00,5970.90,5970.90,5970.90,5970.90,181
2005/5/19,12:01:00,5972.18,5972.18,5972.18,5972.18,146
2005/5/19,12:02:00,5972.05,5972.05,5972.05,5972.05,164
2005/5/19,12:03:00,5972.36,5972.36,5972.36,5972.36,181
2005/5/19,12:04:00,5971.88,5971.88,5971.88,5971.88,128
2005/5/19,12:05:00,5972.38,5972.38,5972.38,5972.38,155
2005/5/19,12:06:00,5972.96,5972.96,5972.96,5972.96,153
2005/5/19,12:07:00,5974.63,5974.63,5974.63,5974.63,181
2005/5/19,12:08:00,5972.67,5972.67,5972.67,5972.67,178
2005/5/19,12:09:00,5972.69,5972.69,5972.69,5972.69,115
2005/5/19,12:10:00,5972.45,5972.45,5972.45,5972.45,141
2005/5/19,12:11:00,5974.46,5974.46,5974.46,5974.46,173
2005/5/19,12:12:00,5975.16,5975.16,5975.16,5975.16,130
2005/5/19,12:13:00,5974.02,5974.02,5974.02,5974.02,118
2005/5/19,12:14:00,5974.19,5974.19,5974.19,5974.19,139
2005/5/19,12:15:00,5973.70,5973.70,5973.70,5973.70,133
2005/5/19,12:16:00,5973.25,5973.25,5973.25,5973.25,136
2005/5/19,12:17:00,5972.89,5972.89,5972.89,5972.89,150
2005/5/19,12:18:00,5972.16,5972.16,5972.16,5972.16,128
2005/5/19,12:19:00,5971.84,5971.84,5971.84,5971.84,160
2005/5/19,12:20:00,5972.41,5972.41,5972.41,5972.41,174
2005/5/19,12:21:00,5971.54,5971.54,5971.54,5971.54,219
2005/5/19,12:22:00,5972.02,5972.02,5972.02,5972.02,166
2005/5/19,12:23:00,5972.26,5972.26,5972.26,5972.26,202
2005/5/19,12:24:00,5971.88,5971.88,5971.88,5971.88,195
2005/5/19,12:25:00,5971.55,5971.55,5971.55,5971.55,209
2005/5/19,12:26:00,5970.12,5970.12,5970.12,5970.12,212
2005/5/19,12:27:00,5968.55,5968.55,5968.55,5968.55,231
2005/5/19,12:28:00,5968.12,5968.12,5968.12,5968.12,151
2005/5/19,12:29:00,5966.56,5966.56,5966.56,5966.56,190
2005/5/19,12:30:00,5966.96,5966.96,5966.96,5966.96,182
2005/5/19,12:31:00,5967.04,5967.04,5967.04,5967.04,223
2005/5/19,12:32:00,5966.23,5966.23,5966.23,5966.23,159
2005/5/19,12:33:00,5965.36,5965.36,5965.36,5965.36,214
2005/5/19,12:34:00,5965.23,5965.23,5965.23,5965.23,178
2005/5/19,12:35:00,5964.11,5964.11,5964.11,5964.11,203
2005/5/19,12:36:00,5964.24,5964.24,5964.24,5964.24,186
2005/5/19,12:37:00,5962.70,5962.70,5962.70,5962.70,138
2005/5/19,12:38:00,5964.35,5964.35,5964.35,5964.35,140
2005/5/19,12:39:00,5962.89,5962.89,5962.89,5962.89,217
2005/5/19,12:40:00,5963.21,5963.21,5963.21,5963.21,148
2005/5/19,12:41:00,5963.05,5963.05,5963.05,5963.05,171
2005/5/19,12:42:00,5963.09,5963.09,5963.09,5963.09,157
2005/5/19,12:43:00,5960.93,5960.93,5960.93,5960.93,190
2005/5/19,12:44:00,5959.27,5959.27,5959.27,5959.27,172
2005/5/19,12:45:00,5959.27,5959.27,5959.27,5959.27,145
2005/5/19,12:46:00,5959.53,5959.53,5959.53,5959.53,232
2005/5/19,12:47:00,5958.61,5958.61,5958.61,5958.61,183
2005/5/19,12:48:00,5959.15,5959.15,5959.15,5959.15,165
2005/5/19,12:49:00,5958.34,5958.34,5958.34,5958.34,153
2005/5/19,12:50:00,5959.17,5959.17,5959.17,5959.17,236
2005/5/19,12:51:00,5959.93,5959.93,5959.93,5959.93,220
2005/5/19,12:52:00,5960.67,5960.67,5960.67,5960.67,177
2005/5/19,12:53:00,5963.59,5963.59,5963.59,5963.59,197
2005/5/19,12:54:00,5962.90,5962.90,5962.90,5962.90,182
2005/5/19,12:55:00,5964.95,5964.95,5964.95,5964.95,190
2005/5/19,12:56:00,5966.03,5966.03,5966.03,5966.03,223
2005/5/19,12:57:00,5963.47,5963.47,5963.47,5963.47,160
2005/5/19,12:58:00,5964.00,5964.00,5964.00,5964.00,187
2005/5/19,12:59:00,5962.51,5962.51,5962.51,5962.51,231
2005/5/19,13:00:00,5962.51,5962.51,5962.51,5962.51,147
2005/5/19,13:01:00,5962.42,5962.42,5962.42,5962.42,136
2005/5/19,13:02:00,5963.28,5963.28,5963.28,5963.28,166
2005/5/19,13:03:00,5964.54,5964.54,5964.54,5964.54,171
2005/5/19,13:04:00,5963.78,5963.78,5963.78,5963.78,160
2005/5/19,13:05:00,5964.24,5964.24,5964.24,5964.24,154
2005/5/19,13:06:00,5963.10,5963.10,5963.10,5963.10,240
2005/5/19,13:07:00,5964.57,5964.57,5964.57,5964.57,191
2005/5/19,13:08:00,5963.89,5963.89,5963.89,5963.89,223
2005/5/19,13:09:00,5964.49,5964.49,5964.49,5964.49,224
2005/5/19,13:10:00,5963.92,5963.92,5963.92,5963.92,285
2005/5/19,13:11:00,5965.51,5965.51,5965.51,5965.51,275
2005/5/19,13:12:00,5967.18,5967.18,5967.18,5967.18,253
2005/5/19,13:13:00,5968.16,5968.16,5968.16,5968.16,226
2005/5/19,13:14:00,5965.89,5965.89,5965.89,5965.89,283
2005/5/19,13:15:00,5967.04,5967.04,5967.04,5967.04,272
2005/5/19,13:16:00,5967.77,5967.77,5967.77,5967.77,307
2005/5/19,13:17:00,5967.80,5967.80,5967.80,5967.80,290
2005/5/19,13:18:00,5967.24,5967.24,5967.24,5967.24,297
2005/5/19,13:19:00,5967.88,5967.88,5967.88,5967.88,231
2005/5/19,13:20:00,5969.21,5969.21,5969.21,5969.21,314
2005/5/19,13:21:00,5969.79,5969.79,5969.79,5969.79,368
2005/5/19,13:22:00,5972.76,5972.76,5972.76,5972.76,296
2005/5/19,13:23:00,5973.78,5973.78,5973.78,5973.78,377
2005/5/19,13:24:00,5974.40,5974.40,5974.40,5974.40,482
2005/5/19,13:25:00,5971.55,5971.55,5971.55,5971.55,500
2005/5/19,13:26:00,5971.50,5971.50,5971.50,5971.50,0
2005/5/19,13:27:00,5971.50,5971.50,5971.50,5971.50,0
2005/5/19,13:28:00,5971.50,5971.50,5971.50,5971.50,0
2005/5/19,13:29:00,5971.50,5971.50,5971.50,5971.50,0
2005/5/19,13:30:00,5970.71,5970.71,5970.71,5970.71,3512
2005/5/20,09:00:00,5970.71,5970.71,5970.71,5970.71,49
2005/5/20,09:01:00,5987.10,5987.10,5987.10,5987.10,1877
2005/5/20,09:02:00,5986.23,5986.23,5986.23,5986.23,604
2005/5/20,09:03:00,5988.72,5988.72,5988.72,5988.72,621
2005/5/20,09:04:00,5984.94,5984.94,5984.94,5984.94,534
2005/5/20,09:05:00,5982.28,5982.28,5982.28,5982.28,542
2005/5/20,09:06:00,5980.77,5980.77,5980.77,5980.77,428
2005/5/20,09:07:00,5980.69,5980.69,5980.69,5980.69,421
2005/5/20,09:08:00,5977.59,5977.59,5977.59,5977.59,462
2005/5/20,09:09:00,5974.99,5974.99,5974.99,5974.99,385
2005/5/20,09:10:00,5974.97,5974.97,5974.97,5974.97,396
2005/5/20,09:11:00,5975.46,5975.46,5975.46,5975.46,430
2005/5/20,09:12:00,5976.26,5976.26,5976.26,5976.26,388
2005/5/20,09:13:00,5977.02,5977.02,5977.02,5977.02,389
2005/5/20,09:14:00,5980.80,5980.80,5980.80,5980.80,464
2005/5/20,09:15:00,5982.11,5982.11,5982.11,5982.11,436
2005/5/20,09:16:00,5982.12,5982.12,5982.12,5982.12,499
2005/5/20,09:17:00,5984.64,5984.64,5984.64,5984.64,551
2005/5/20,09:18:00,5985.93,5985.93,5985.93,5985.93,523
2005/5/20,09:19:00,5987.34,5987.34,5987.34,5987.34,495
2005/5/20,09:20:00,5985.04,5985.04,5985.04,5985.04,418
2005/5/20,09:21:00,5985.56,5985.56,5985.56,5985.56,400
2005/5/20,09:22:00,5986.03,5986.03,5986.03,5986.03,397
2005/5/20,09:23:00,5985.43,5985.43,5985.43,5985.43,379
2005/5/20,09:24:00,5984.21,5984.21,5984.21,5984.21,394
2005/5/20,09:25:00,5980.50,5980.50,5980.50,5980.50,354
2005/5/20,09:26:00,5980.88,5980.88,5980.88,5980.88,344
2005/5/20,09:27:00,5979.91,5979.91,5979.91,5979.91,268
2005/5/20,09:28:00,5978.05,5978.05,5978.05,5978.05,273
2005/5/20,09:29:00,5980.00,5980.00,5980.00,5980.00,242
2005/5/20,09:30:00,5978.81,5978.81,5978.81,5978.81,263
2005/5/20,09:31:00,5980.09,5980.09,5980.09,5980.09,216
2005/5/20,09:32:00,5979.65,5979.65,5979.65,5979.65,245
2005/5/20,09:33:00,5978.15,5978.15,5978.15,5978.15,233
2005/5/20,09:34:00,5979.17,5979.17,5979.17,5979.17,227
2005/5/20,09:35:00,5978.28,5978.28,5978.28,5978.28,213
2005/5/20,09:36:00,5977.95,5977.95,5977.95,5977.95,213
2005/5/20,09:37:00,5977.41,5977.41,5977.41,5977.41,226
2005/5/20,09:38:00,5977.49,5977.49,5977.49,5977.49,247
2005/5/20,09:39:00,5976.41,5976.41,5976.41,5976.41,278
2005/5/20,09:40:00,5976.54,5976.54,5976.54,5976.54,247
2005/5/20,09:41:00,5975.81,5975.81,5975.81,5975.81,242
2005/5/20,09:42:00,5975.82,5975.82,5975.82,5975.82,324
2005/5/20,09:43:00,5975.90,5975.90,5975.90,5975.90,356
2005/5/20,09:44:00,5978.46,5978.46,5978.46,5978.46,327
2005/5/20,09:45:00,5980.05,5980.05,5980.05,5980.05,248
2005/5/20,09:46:00,5981.04,5981.04,5981.04,5981.04,211
2005/5/20,09:47:00,5981.17,5981.17,5981.17,5981.17,262
2005/5/20,09:48:00,5982.47,5982.47,5982.47,5982.47,305
2005/5/20,09:49:00,5985.26,5985.26,5985.26,5985.26,283
2005/5/20,09:50:00,5987.59,5987.59,5987.59,5987.59,382
2005/5/20,09:51:00,5988.31,5988.31,5988.31,5988.31,374
2005/5/20,09:52:00,5989.00,5989.00,5989.00,5989.00,528
2005/5/20,09:53:00,5989.42,5989.42,5989.42,5989.42,347
2005/5/20,09:54:00,5990.43,5990.43,5990.43,5990.43,340
2005/5/20,09:55:00,5988.81,5988.81,5988.81,5988.81,299
2005/5/20,09:56:00,5989.30,5989.30,5989.30,5989.30,296
2005/5/20,09:57:00,5987.86,5987.86,5987.86,5987.86,301
2005/5/20,09:58:00,5987.99,5987.99,5987.99,5987.99,223
2005/5/20,09:59:00,5988.71,5988.71,5988.71,5988.71,255
2005/5/20,10:00:00,5987.87,5987.87,5987.87,5987.87,259
2005/5/20,10:01:00,5987.55,5987.55,5987.55,5987.55,290
2005/5/20,10:02:00,5990.26,5990.26,5990.26,5990.26,265
2005/5/20,10:03:00,5990.42,5990.42,5990.42,5990.42,227
2005/5/20,10:04:00,5990.05,5990.05,5990.05,5990.05,233
2005/5/20,10:05:00,5989.21,5989.21,5989.21,5989.21,190
2005/5/20,10:06:00,5987.93,5987.93,5987.93,5987.93,167
2005/5/20,10:07:00,5987.70,5987.70,5987.70,5987.70,182
2005/5/20,10:08:00,5987.72,5987.72,5987.72,5987.72,166
2005/5/20,10:09:00,5987.10,5987.10,5987.10,5987.10,161
2005/5/20,10:10:00,5987.64,5987.64,5987.64,5987.64,197
2005/5/20,10:11:00,5987.16,5987.16,5987.16,5987.16,208
2005/5/20,10:12:00,5987.28,5987.28,5987.28,5987.28,218
2005/5/20,10:13:00,5985.55,5985.55,5985.55,5985.55,299
2005/5/20,10:14:00,5987.37,5987.37,5987.37,5987.37,195
2005/5/20,10:15:00,5987.74,5987.74,5987.74,5987.74,237
2005/5/20,10:16:00,5989.66,5989.66,5989.66,5989.66,463
2005/5/20,10:17:00,5988.76,5988.76,5988.76,5988.76,308
2005/5/20,10:18:00,5990.48,5990.48,5990.48,5990.48,243
2005/5/20,10:19:00,5992.34,5992.34,5992.34,5992.34,287
2005/5/20,10:20:00,5991.55,5991.55,5991.55,5991.55,222
2005/5/20,10:21:00,5991.74,5991.74,5991.74,5991.74,271
2005/5/20,10:22:00,5991.36,5991.36,5991.36,5991.36,222
2005/5/20,10:23:00,5991.64,5991.64,5991.64,5991.64,218
2005/5/20,10:24:00,5992.56,5992.56,5992.56,5992.56,202
2005/5/20,10:25:00,5992.31,5992.31,5992.31,5992.31,179
2005/5/20,10:26:00,5992.61,5992.61,5992.61,5992.61,220
2005/5/20,10:27:00,5994.05,5994.05,5994.05,5994.05,172
2005/5/20,10:28:00,5993.72,5993.72,5993.72,5993.72,195
2005/5/20,10:29:00,5994.93,5994.93,5994.93,5994.93,214
2005/5/20,10:30:00,5996.11,5996.11,5996.11,5996.11,176
2005/5/20,10:31:00,5994.10,5994.10,5994.10,5994.10,161
2005/5/20,10:32:00,5994.66,5994.66,5994.66,5994.66,154
2005/5/20,10:33:00,5993.02,5993.02,5993.02,5993.02,155
2005/5/20,10:34:00,5993.09,5993.09,5993.09,5993.09,110
2005/5/20,10:35:00,5991.42,5991.42,5991.42,5991.42,167
2005/5/20,10:36:00,5992.51,5992.51,5992.51,5992.51,118
2005/5/20,10:37:00,5991.23,5991.23,5991.23,5991.23,160
2005/5/20,10:38:00,5991.46,5991.46,5991.46,5991.46,122
2005/5/20,10:39:00,5991.18,5991.18,5991.18,5991.18,148
2005/5/20,10:40:00,5993.24,5993.24,5993.24,5993.24,155
2005/5/20,10:41:00,5991.98,5991.98,5991.98,5991.98,142
2005/5/20,10:42:00,5991.79,5991.79,5991.79,5991.79,196
2005/5/20,10:43:00,5991.01,5991.01,5991.01,5991.01,147
2005/5/20,10:44:00,5991.03,5991.03,5991.03,5991.03,142
2005/5/20,10:45:00,5989.52,5989.52,5989.52,5989.52,149
2005/5/20,10:46:00,5991.89,5991.89,5991.89,5991.89,136
2005/5/20,10:47:00,5991.62,5991.62,5991.62,5991.62,137
2005/5/20,10:48:00,5992.17,5992.17,5992.17,5992.17,178
2005/5/20,10:49:00,5991.76,5991.76,5991.76,5991.76,134
2005/5/20,10:50:00,5990.53,5990.53,5990.53,5990.53,125
2005/5/20,10:51:00,5990.27,5990.27,5990.27,5990.27,155
2005/5/20,10:52:00,5989.24,5989.24,5989.24,5989.24,142
2005/5/20,10:53:00,5990.39,5990.39,5990.39,5990.39,138
2005/5/20,10:54:00,5990.91,5990.91,5990.91,5990.91,119
2005/5/20,10:55:00,5988.23,5988.23,5988.23,5988.23,128
2005/5/20,10:56:00,5989.89,5989.89,5989.89,5989.89,124
2005/5/20,10:57:00,5989.80,5989.80,5989.80,5989.80,105
2005/5/20,10:58:00,5988.38,5988.38,5988.38,5988.38,98
2005/5/20,10:59:00,5988.77,5988.77,5988.77,5988.77,146
2005/5/20,11:00:00,5988.20,5988.20,5988.20,5988.20,130
2005/5/20,11:01:00,5988.15,5988.15,5988.15,5988.15,110
2005/5/20,11:02:00,5987.25,5987.25,5987.25,5987.25,117
2005/5/20,11:03:00,5986.07,5986.07,5986.07,5986.07,182
2005/5/20,11:04:00,5985.76,5985.76,5985.76,5985.76,119
2005/5/20,11:05:00,5983.95,5983.95,5983.95,5983.95,152
2005/5/20,11:06:00,5982.47,5982.47,5982.47,5982.47,221
2005/5/20,11:07:00,5982.09,5982.09,5982.09,5982.09,204
2005/5/20,11:08:00,5980.92,5980.92,5980.92,5980.92,242
2005/5/20,11:09:00,5980.42,5980.42,5980.42,5980.42,254
2005/5/20,11:10:00,5978.34,5978.34,5978.34,5978.34,275
2005/5/20,11:11:00,5978.04,5978.04,5978.04,5978.04,198
2005/5/20,11:12:00,5978.63,5978.63,5978.63,5978.63,242
2005/5/20,11:13:00,5977.97,5977.97,5977.97,5977.97,203
2005/5/20,11:14:00,5976.29,5976.29,5976.29,5976.29,223
2005/5/20,11:15:00,5978.68,5978.68,5978.68,5978.68,145
2005/5/20,11:16:00,5976.40,5976.40,5976.40,5976.40,142
2005/5/20,11:17:00,5975.97,5975.97,5975.97,5975.97,161
2005/5/20,11:18:00,5974.25,5974.25,5974.25,5974.25,138
2005/5/20,11:19:00,5974.28,5974.28,5974.28,5974.28,122
2005/5/20,11:20:00,5975.57,5975.57,5975.57,5975.57,137
2005/5/20,11:21:00,5974.92,5974.92,5974.92,5974.92,131
2005/5/20,11:22:00,5973.30,5973.30,5973.30,5973.30,113
2005/5/20,11:23:00,5973.71,5973.71,5973.71,5973.71,103
2005/5/20,11:24:00,5973.28,5973.28,5973.28,5973.28,143
2005/5/20,11:25:00,5972.90,5972.90,5972.90,5972.90,121
2005/5/20,11:26:00,5973.09,5973.09,5973.09,5973.09,138
2005/5/20,11:27:00,5973.51,5973.51,5973.51,5973.51,126
2005/5/20,11:28:00,5976.34,5976.34,5976.34,5976.34,184
2005/5/20,11:29:00,5974.89,5974.89,5974.89,5974.89,122
2005/5/20,11:30:00,5974.69,5974.69,5974.69,5974.69,181
2005/5/20,11:31:00,5974.59,5974.59,5974.59,5974.59,134
2005/5/20,11:32:00,5975.93,5975.93,5975.93,5975.93,135
2005/5/20,11:33:00,5976.21,5976.21,5976.21,5976.21,141
2005/5/20,11:34:00,5977.02,5977.02,5977.02,5977.02,127
2005/5/20,11:35:00,5978.23,5978.23,5978.23,5978.23,120
2005/5/20,11:36:00,5978.08,5978.08,5978.08,5978.08,158
2005/5/20,11:37:00,5978.60,5978.60,5978.60,5978.60,147
2005/5/20,11:38:00,5979.28,5979.28,5979.28,5979.28,114
2005/5/20,11:39:00,5977.63,5977.63,5977.63,5977.63,123
2005/5/20,11:40:00,5977.97,5977.97,5977.97,5977.97,116
2005/5/20,11:41:00,5977.59,5977.59,5977.59,5977.59,98
2005/5/20,11:42:00,5977.15,5977.15,5977.15,5977.15,107
2005/5/20,11:43:00,5976.44,5976.44,5976.44,5976.44,70
2005/5/20,11:44:00,5977.73,5977.73,5977.73,5977.73,118
2005/5/20,11:45:00,5974.41,5974.41,5974.41,5974.41,68
2005/5/20,11:46:00,5974.63,5974.63,5974.63,5974.63,83
2005/5/20,11:47:00,5975.13,5975.13,5975.13,5975.13,143
2005/5/20,11:48:00,5975.54,5975.54,5975.54,5975.54,124
2005/5/20,11:49:00,5975.93,5975.93,5975.93,5975.93,161
2005/5/20,11:50:00,5975.05,5975.05,5975.05,5975.05,119
2005/5/20,11:51:00,5973.82,5973.82,5973.82,5973.82,103
2005/5/20,11:52:00,5974.79,5974.79,5974.79,5974.79,101
2005/5/20,11:53:00,5974.55,5974.55,5974.55,5974.55,92
2005/5/20,11:54:00,5973.05,5973.05,5973.05,5973.05,114
2005/5/20,11:55:00,5972.47,5972.47,5972.47,5972.47,104
2005/5/20,11:56:00,5974.60,5974.60,5974.60,5974.60,134
2005/5/20,11:57:00,5973.08,5973.08,5973.08,5973.08,120
2005/5/20,11:58:00,5971.40,5971.40,5971.40,5971.40,101
2005/5/20,11:59:00,5972.57,5972.57,5972.57,5972.57,118
2005/5/20,12:00:00,5972.65,5972.65,5972.65,5972.65,118
2005/5/20,12:01:00,5971.50,5971.50,5971.50,5971.50,157
2005/5/20,12:02:00,5972.52,5972.52,5972.52,5972.52,111
2005/5/20,12:03:00,5973.51,5973.51,5973.51,5973.51,97
2005/5/20,12:04:00,5973.75,5973.75,5973.75,5973.75,172
2005/5/20,12:05:00,5973.80,5973.80,5973.80,5973.80,117
2005/5/20,12:06:00,5974.21,5974.21,5974.21,5974.21,98
2005/5/20,12:07:00,5974.53,5974.53,5974.53,5974.53,113
2005/5/20,12:08:00,5974.48,5974.48,5974.48,5974.48,111
2005/5/20,12:09:00,5975.14,5975.14,5975.14,5975.14,102
2005/5/20,12:10:00,5973.39,5973.39,5973.39,5973.39,99
2005/5/20,12:11:00,5974.28,5974.28,5974.28,5974.28,126
2005/5/20,12:12:00,5973.72,5973.72,5973.72,5973.72,83
2005/5/20,12:13:00,5973.34,5973.34,5973.34,5973.34,164
2005/5/20,12:14:00,5975.49,5975.49,5975.49,5975.49,125
2005/5/20,12:15:00,5974.99,5974.99,5974.99,5974.99,95
2005/5/20,12:16:00,5974.17,5974.17,5974.17,5974.17,106
2005/5/20,12:17:00,5975.72,5975.72,5975.72,5975.72,99
2005/5/20,12:18:00,5973.72,5973.72,5973.72,5973.72,82
2005/5/20,12:19:00,5973.02,5973.02,5973.02,5973.02,85
2005/5/20,12:20:00,5972.78,5972.78,5972.78,5972.78,76
2005/5/20,12:21:00,5973.57,5973.57,5973.57,5973.57,94
2005/5/20,12:22:00,5972.51,5972.51,5972.51,5972.51,106
2005/5/20,12:23:00,5975.28,5975.28,5975.28,5975.28,143
2005/5/20,12:24:00,5973.08,5973.08,5973.08,5973.08,116
2005/5/20,12:25:00,5973.27,5973.27,5973.27,5973.27,160
2005/5/20,12:26:00,5971.80,5971.80,5971.80,5971.80,127
2005/5/20,12:27:00,5973.66,5973.66,5973.66,5973.66,120
2005/5/20,12:28:00,5975.23,5975.23,5975.23,5975.23,112
2005/5/20,12:29:00,5972.99,5972.99,5972.99,5972.99,138
2005/5/20,12:30:00,5974.19,5974.19,5974.19,5974.19,118
2005/5/20,12:31:00,5973.73,5973.73,5973.73,5973.73,105
2005/5/20,12:32:00,5973.66,5973.66,5973.66,5973.66,87
2005/5/20,12:33:00,5971.43,5971.43,5971.43,5971.43,111
2005/5/20,12:34:00,5972.74,5972.74,5972.74,5972.74,118
2005/5/20,12:35:00,5970.35,5970.35,5970.35,5970.35,116
2005/5/20,12:36:00,5971.75,5971.75,5971.75,5971.75,133
2005/5/20,12:37:00,5972.97,5972.97,5972.97,5972.97,135
2005/5/20,12:38:00,5971.45,5971.45,5971.45,5971.45,122
2005/5/20,12:39:00,5972.58,5972.58,5972.58,5972.58,122
2005/5/20,12:40:00,5971.52,5971.52,5971.52,5971.52,127
2005/5/20,12:41:00,5970.97,5970.97,5970.97,5970.97,176
2005/5/20,12:42:00,5970.56,5970.56,5970.56,5970.56,159
2005/5/20,12:43:00,5970.86,5970.86,5970.86,5970.86,156
2005/5/20,12:44:00,5967.92,5967.92,5967.92,5967.92,167
2005/5/20,12:45:00,5967.36,5967.36,5967.36,5967.36,135
2005/5/20,12:46:00,5966.69,5966.69,5966.69,5966.69,156
2005/5/20,12:47:00,5966.35,5966.35,5966.35,5966.35,221
2005/5/20,12:48:00,5965.44,5965.44,5965.44,5965.44,295
2005/5/20,12:49:00,5964.59,5964.59,5964.59,5964.59,274
2005/5/20,12:50:00,5965.58,5965.58,5965.58,5965.58,337
2005/5/20,12:51:00,5966.29,5966.29,5966.29,5966.29,224
2005/5/20,12:52:00,5965.05,5965.05,5965.05,5965.05,238
2005/5/20,12:53:00,5966.55,5966.55,5966.55,5966.55,182
2005/5/20,12:54:00,5965.44,5965.44,5965.44,5965.44,153
2005/5/20,12:55:00,5965.91,5965.91,5965.91,5965.91,153
2005/5/20,12:56:00,5963.56,5963.56,5963.56,5963.56,169
2005/5/20,12:57:00,5964.96,5964.96,5964.96,5964.96,124
2005/5/20,12:58:00,5964.28,5964.28,5964.28,5964.28,156
2005/5/20,12:59:00,5964.04,5964.04,5964.04,5964.04,163
2005/5/20,13:00:00,5962.35,5962.35,5962.35,5962.35,145
2005/5/20,13:01:00,5962.96,5962.96,5962.96,5962.96,149
2005/5/20,13:02:00,5960.80,5960.80,5960.80,5960.80,167
2005/5/20,13:03:00,5961.91,5961.91,5961.91,5961.91,173
2005/5/20,13:04:00,5960.15,5960.15,5960.15,5960.15,227
2005/5/20,13:05:00,5959.31,5959.31,5959.31,5959.31,217
2005/5/20,13:06:00,5959.34,5959.34,5959.34,5959.34,290
2005/5/20,13:07:00,5958.98,5958.98,5958.98,5958.98,275
2005/5/20,13:08:00,5959.19,5959.19,5959.19,5959.19,248
2005/5/20,13:09:00,5958.78,5958.78,5958.78,5958.78,234
2005/5/20,13:10:00,5958.47,5958.47,5958.47,5958.47,175
2005/5/20,13:11:00,5959.51,5959.51,5959.51,5959.51,174
2005/5/20,13:12:00,5957.56,5957.56,5957.56,5957.56,203
2005/5/20,13:13:00,5959.24,5959.24,5959.24,5959.24,231
2005/5/20,13:14:00,5957.93,5957.93,5957.93,5957.93,329
2005/5/20,13:15:00,5959.15,5959.15,5959.15,5959.15,218
2005/5/20,13:16:00,5959.72,5959.72,5959.72,5959.72,229
2005/5/20,13:17:00,5959.58,5959.58,5959.58,5959.58,270
2005/5/20,13:18:00,5957.66,5957.66,5957.66,5957.66,264
2005/5/20,13:19:00,5958.85,5958.85,5958.85,5958.85,221
2005/5/20,13:20:00,5958.57,5958.57,5958.57,5958.57,181
2005/5/20,13:21:00,5958.51,5958.51,5958.51,5958.51,313
2005/5/20,13:22:00,5958.57,5958.57,5958.57,5958.57,258
2005/5/20,13:23:00,5958.35,5958.35,5958.35,5958.35,283
2005/5/20,13:24:00,5956.95,5956.95,5956.95,5956.95,340
2005/5/20,13:25:00,5956.33,5956.33,5956.33,5956.33,378
2005/5/20,13:26:00,5956.16,5956.16,5956.16,5956.16,0
2005/5/20,13:27:00,5956.16,5956.16,5956.16,5956.16,0
2005/5/20,13:28:00,5956.16,5956.16,5956.16,5956.16,0
2005/5/20,13:29:00,5956.16,5956.16,5956.16,5956.16,0
2005/5/20,13:30:00,5954.69,5954.69,5954.69,5954.69,3533
2005/5/23,09:00:00,5954.69,5954.69,5954.69,5954.69,40
2005/5/23,09:01:00,5953.28,5953.28,5953.28,5953.28,1364
2005/5/23,09:02:00,5951.14,5951.14,5951.14,5951.14,354
2005/5/23,09:03:00,5944.54,5944.54,5944.54,5944.54,342
2005/5/23,09:04:00,5939.85,5939.85,5939.85,5939.85,379
2005/5/23,09:05:00,5937.50,5937.50,5937.50,5937.50,300
2005/5/23,09:06:00,5932.71,5932.71,5932.71,5932.71,429
2005/5/23,09:07:00,5932.89,5932.89,5932.89,5932.89,405
2005/5/23,09:08:00,5932.92,5932.92,5932.92,5932.92,388
2005/5/23,09:09:00,5934.00,5934.00,5934.00,5934.00,450
2005/5/23,09:10:00,5933.26,5933.26,5933.26,5933.26,404
2005/5/23,09:11:00,5934.65,5934.65,5934.65,5934.65,303
2005/5/23,09:12:00,5932.93,5932.93,5932.93,5932.93,273
2005/5/23,09:13:00,5930.31,5930.31,5930.31,5930.31,362
2005/5/23,09:14:00,5927.86,5927.86,5927.86,5927.86,253
2005/5/23,09:15:00,5923.67,5923.67,5923.67,5923.67,280
2005/5/23,09:16:00,5920.59,5920.59,5920.59,5920.59,287
2005/5/23,09:17:00,5918.32,5918.32,5918.32,5918.32,272
2005/5/23,09:18:00,5916.91,5916.91,5916.91,5916.91,284
2005/5/23,09:19:00,5912.27,5912.27,5912.27,5912.27,326
2005/5/23,09:20:00,5913.67,5913.67,5913.67,5913.67,236
2005/5/23,09:21:00,5914.11,5914.11,5914.11,5914.11,282
2005/5/23,09:22:00,5913.34,5913.34,5913.34,5913.34,299
2005/5/23,09:23:00,5915.00,5915.00,5915.00,5915.00,275
2005/5/23,09:24:00,5915.02,5915.02,5915.02,5915.02,349
2005/5/23,09:25:00,5914.84,5914.84,5914.84,5914.84,241
2005/5/23,09:26:00,5914.98,5914.98,5914.98,5914.98,273
2005/5/23,09:27:00,5916.08,5916.08,5916.08,5916.08,226
2005/5/23,09:28:00,5915.83,5915.83,5915.83,5915.83,193
2005/5/23,09:29:00,5915.67,5915.67,5915.67,5915.67,222
2005/5/23,09:30:00,5915.06,5915.06,5915.06,5915.06,246
2005/5/23,09:31:00,5911.10,5911.10,5911.10,5911.10,226
2005/5/23,09:32:00,5908.57,5908.57,5908.57,5908.57,341
2005/5/23,09:33:00,5903.24,5903.24,5903.24,5903.24,306
2005/5/23,09:34:00,5900.79,5900.79,5900.79,5900.79,336
2005/5/23,09:35:00,5895.55,5895.55,5895.55,5895.55,392
2005/5/23,09:36:00,5897.16,5897.16,5897.16,5897.16,389
2005/5/23,09:37:00,5895.02,5895.02,5895.02,5895.02,286
2005/5/23,09:38:00,5893.77,5893.77,5893.77,5893.77,254
2005/5/23,09:39:00,5894.71,5894.71,5894.71,5894.71,244
2005/5/23,09:40:00,5897.05,5897.05,5897.05,5897.05,220
2005/5/23,09:41:00,5896.95,5896.95,5896.95,5896.95,212
2005/5/23,09:42:00,5898.20,5898.20,5898.20,5898.20,196
2005/5/23,09:43:00,5900.61,5900.61,5900.61,5900.61,175
2005/5/23,09:44:00,5900.85,5900.85,5900.85,5900.85,186
2005/5/23,09:45:00,5901.65,5901.65,5901.65,5901.65,151
2005/5/23,09:46:00,5901.06,5901.06,5901.06,5901.06,198
2005/5/23,09:47:00,5901.50,5901.50,5901.50,5901.50,174
2005/5/23,09:48:00,5900.16,5900.16,5900.16,5900.16,130
2005/5/23,09:49:00,5901.72,5901.72,5901.72,5901.72,142
2005/5/23,09:50:00,5900.29,5900.29,5900.29,5900.29,115
2005/5/23,09:51:00,5901.87,5901.87,5901.87,5901.87,140
2005/5/23,09:52:00,5902.81,5902.81,5902.81,5902.81,141
2005/5/23,09:53:00,5902.72,5902.72,5902.72,5902.72,173
2005/5/23,09:54:00,5903.51,5903.51,5903.51,5903.51,162
2005/5/23,09:55:00,5903.95,5903.95,5903.95,5903.95,188
2005/5/23,09:56:00,5905.93,5905.93,5905.93,5905.93,156
2005/5/23,09:57:00,5907.51,5907.51,5907.51,5907.51,166
2005/5/23,09:58:00,5908.54,5908.54,5908.54,5908.54,148
2005/5/23,09:59:00,5909.31,5909.31,5909.31,5909.31,135
2005/5/23,10:00:00,5909.68,5909.68,5909.68,5909.68,180
2005/5/23,10:01:00,5910.33,5910.33,5910.33,5910.33,181
2005/5/23,10:02:00,5907.54,5907.54,5907.54,5907.54,165
2005/5/23,10:03:00,5911.38,5911.38,5911.38,5911.38,162
2005/5/23,10:04:00,5911.00,5911.00,5911.00,5911.00,107
2005/5/23,10:05:00,5910.13,5910.13,5910.13,5910.13,105
2005/5/23,10:06:00,5911.96,5911.96,5911.96,5911.96,118
2005/5/23,10:07:00,5912.42,5912.42,5912.42,5912.42,116
2005/5/23,10:08:00,5910.30,5910.30,5910.30,5910.30,98
2005/5/23,10:09:00,5906.45,5906.45,5906.45,5906.45,113
2005/5/23,10:10:00,5904.80,5904.80,5904.80,5904.80,183
2005/5/23,10:11:00,5907.50,5907.50,5907.50,5907.50,160
2005/5/23,10:12:00,5904.98,5904.98,5904.98,5904.98,177
2005/5/23,10:13:00,5904.10,5904.10,5904.10,5904.10,157
2005/5/23,10:14:00,5901.22,5901.22,5901.22,5901.22,146
2005/5/23,10:15:00,5901.59,5901.59,5901.59,5901.59,137
2005/5/23,10:16:00,5899.23,5899.23,5899.23,5899.23,160
2005/5/23,10:17:00,5898.77,5898.77,5898.77,5898.77,154
2005/5/23,10:18:00,5900.56,5900.56,5900.56,5900.56,215
2005/5/23,10:19:00,5897.63,5897.63,5897.63,5897.63,274
2005/5/23,10:20:00,5897.53,5897.53,5897.53,5897.53,223
2005/5/23,10:21:00,5894.36,5894.36,5894.36,5894.36,202
2005/5/23,10:22:00,5894.02,5894.02,5894.02,5894.02,275
2005/5/23,10:23:00,5896.49,5896.49,5896.49,5896.49,197
2005/5/23,10:24:00,5893.59,5893.59,5893.59,5893.59,162
2005/5/23,10:25:00,5894.70,5894.70,5894.70,5894.70,136
2005/5/23,10:26:00,5895.11,5895.11,5895.11,5895.11,145
2005/5/23,10:27:00,5897.06,5897.06,5897.06,5897.06,125
2005/5/23,10:28:00,5895.50,5895.50,5895.50,5895.50,126
2005/5/23,10:29:00,5900.17,5900.17,5900.17,5900.17,136
2005/5/23,10:30:00,5897.99,5897.99,5897.99,5897.99,129
2005/5/23,10:31:00,5897.90,5897.90,5897.90,5897.90,118
2005/5/23,10:32:00,5898.44,5898.44,5898.44,5898.44,99
2005/5/23,10:33:00,5896.78,5896.78,5896.78,5896.78,88
2005/5/23,10:34:00,5896.97,5896.97,5896.97,5896.97,111
2005/5/23,10:35:00,5896.86,5896.86,5896.86,5896.86,103
2005/5/23,10:36:00,5897.06,5897.06,5897.06,5897.06,125
2005/5/23,10:37:00,5896.33,5896.33,5896.33,5896.33,91
2005/5/23,10:38:00,5896.26,5896.26,5896.26,5896.26,101
2005/5/23,10:39:00,5896.43,5896.43,5896.43,5896.43,76
2005/5/23,10:40:00,5895.30,5895.30,5895.30,5895.30,153
2005/5/23,10:41:00,5896.01,5896.01,5896.01,5896.01,125
2005/5/23,10:42:00,5895.95,5895.95,5895.95,5895.95,92
2005/5/23,10:43:00,5896.25,5896.25,5896.25,5896.25,73
2005/5/23,10:44:00,5895.91,5895.91,5895.91,5895.91,64
2005/5/23,10:45:00,5894.11,5894.11,5894.11,5894.11,74
2005/5/23,10:46:00,5894.30,5894.30,5894.30,5894.30,104
2005/5/23,10:47:00,5892.28,5892.28,5892.28,5892.28,95
2005/5/23,10:48:00,5891.26,5891.26,5891.26,5891.26,99
2005/5/23,10:49:00,5892.56,5892.56,5892.56,5892.56,124
2005/5/23,10:50:00,5892.37,5892.37,5892.37,5892.37,175
2005/5/23,10:51:00,5890.43,5890.43,5890.43,5890.43,116
2005/5/23,10:52:00,5891.36,5891.36,5891.36,5891.36,127
2005/5/23,10:53:00,5890.31,5890.31,5890.31,5890.31,94
2005/5/23,10:54:00,5890.21,5890.21,5890.21,5890.21,184
2005/5/23,10:55:00,5888.04,5888.04,5888.04,5888.04,112
2005/5/23,10:56:00,5888.48,5888.48,5888.48,5888.48,159
2005/5/23,10:57:00,5885.95,5885.95,5885.95,5885.95,172
2005/5/23,10:58:00,5884.98,5884.98,5884.98,5884.98,138
2005/5/23,10:59:00,5884.15,5884.15,5884.15,5884.15,167
2005/5/23,11:00:00,5884.06,5884.06,5884.06,5884.06,109
2005/5/23,11:01:00,5884.20,5884.20,5884.20,5884.20,184
2005/5/23,11:02:00,5884.21,5884.21,5884.21,5884.21,143
2005/5/23,11:03:00,5884.71,5884.71,5884.71,5884.71,128
2005/5/23,11:04:00,5885.65,5885.65,5885.65,5885.65,145
2005/5/23,11:05:00,5885.07,5885.07,5885.07,5885.07,142
2005/5/23,11:06:00,5886.27,5886.27,5886.27,5886.27,108
2005/5/23,11:07:00,5886.45,5886.45,5886.45,5886.45,102
2005/5/23,11:08:00,5886.00,5886.00,5886.00,5886.00,155
2005/5/23,11:09:00,5887.28,5887.28,5887.28,5887.28,139
2005/5/23,11:10:00,5888.20,5888.20,5888.20,5888.20,102
2005/5/23,11:11:00,5889.01,5889.01,5889.01,5889.01,96
2005/5/23,11:12:00,5887.42,5887.42,5887.42,5887.42,104
2005/5/23,11:13:00,5889.11,5889.11,5889.11,5889.11,80
2005/5/23,11:14:00,5890.25,5890.25,5890.25,5890.25,89
2005/5/23,11:15:00,5889.70,5889.70,5889.70,5889.70,77
2005/5/23,11:16:00,5890.11,5890.11,5890.11,5890.11,90
2005/5/23,11:17:00,5890.93,5890.93,5890.93,5890.93,146
2005/5/23,11:18:00,5890.95,5890.95,5890.95,5890.95,126
2005/5/23,11:19:00,5892.59,5892.59,5892.59,5892.59,84
2005/5/23,11:20:00,5892.29,5892.29,5892.29,5892.29,134
2005/5/23,11:21:00,5892.24,5892.24,5892.24,5892.24,121
2005/5/23,11:22:00,5893.87,5893.87,5893.87,5893.87,118
2005/5/23,11:23:00,5896.04,5896.04,5896.04,5896.04,127
2005/5/23,11:24:00,5894.86,5894.86,5894.86,5894.86,120
2005/5/23,11:25:00,5895.71,5895.71,5895.71,5895.71,139
2005/5/23,11:26:00,5896.22,5896.22,5896.22,5896.22,92
2005/5/23,11:27:00,5895.49,5895.49,5895.49,5895.49,98
2005/5/23,11:28:00,5896.27,5896.27,5896.27,5896.27,90
2005/5/23,11:29:00,5897.30,5897.30,5897.30,5897.30,86
2005/5/23,11:30:00,5894.80,5894.80,5894.80,5894.80,101
2005/5/23,11:31:00,5896.78,5896.78,5896.78,5896.78,64
2005/5/23,11:32:00,5895.75,5895.75,5895.75,5895.75,76
2005/5/23,11:33:00,5894.93,5894.93,5894.93,5894.93,72
2005/5/23,11:34:00,5895.65,5895.65,5895.65,5895.65,56
2005/5/23,11:35:00,5894.74,5894.74,5894.74,5894.74,71
2005/5/23,11:36:00,5894.84,5894.84,5894.84,5894.84,67
2005/5/23,11:37:00,5894.31,5894.31,5894.31,5894.31,73
2005/5/23,11:38:00,5895.29,5895.29,5895.29,5895.29,58
2005/5/23,11:39:00,5894.81,5894.81,5894.81,5894.81,56
2005/5/23,11:40:00,5893.70,5893.70,5893.70,5893.70,51
2005/5/23,11:41:00,5894.92,5894.92,5894.92,5894.92,64
2005/5/23,11:42:00,5894.83,5894.83,5894.83,5894.83,68
2005/5/23,11:43:00,5894.36,5894.36,5894.36,5894.36,48
2005/5/23,11:44:00,5894.59,5894.59,5894.59,5894.59,71
2005/5/23,11:45:00,5893.16,5893.16,5893.16,5893.16,71
2005/5/23,11:46:00,5893.36,5893.36,5893.36,5893.36,73
2005/5/23,11:47:00,5894.75,5894.75,5894.75,5894.75,139
2005/5/23,11:48:00,5895.18,5895.18,5895.18,5895.18,87
2005/5/23,11:49:00,5894.95,5894.95,5894.95,5894.95,68
2005/5/23,11:50:00,5894.72,5894.72,5894.72,5894.72,69
2005/5/23,11:51:00,5897.02,5897.02,5897.02,5897.02,85
2005/5/23,11:52:00,5896.97,5896.97,5896.97,5896.97,80
2005/5/23,11:53:00,5897.91,5897.91,5897.91,5897.91,70
2005/5/23,11:54:00,5897.23,5897.23,5897.23,5897.23,85
2005/5/23,11:55:00,5897.78,5897.78,5897.78,5897.78,76
2005/5/23,11:56:00,5897.10,5897.10,5897.10,5897.10,90
2005/5/23,11:57:00,5895.81,5895.81,5895.81,5895.81,80
2005/5/23,11:58:00,5894.51,5894.51,5894.51,5894.51,70
2005/5/23,11:59:00,5894.94,5894.94,5894.94,5894.94,58
2005/5/23,12:00:00,5896.09,5896.09,5896.09,5896.09,51
2005/5/23,12:01:00,5896.64,5896.64,5896.64,5896.64,62
2005/5/23,12:02:00,5896.78,5896.78,5896.78,5896.78,78
2005/5/23,12:03:00,5895.26,5895.26,5895.26,5895.26,92
2005/5/23,12:04:00,5896.02,5896.02,5896.02,5896.02,85
2005/5/23,12:05:00,5895.78,5895.78,5895.78,5895.78,84
2005/5/23,12:06:00,5896.11,5896.11,5896.11,5896.11,80
2005/5/23,12:07:00,5895.66,5895.66,5895.66,5895.66,87
2005/5/23,12:08:00,5895.69,5895.69,5895.69,5895.69,98
2005/5/23,12:09:00,5894.20,5894.20,5894.20,5894.20,64
2005/5/23,12:10:00,5895.19,5895.19,5895.19,5895.19,59
2005/5/23,12:11:00,5895.57,5895.57,5895.57,5895.57,78
2005/5/23,12:12:00,5895.72,5895.72,5895.72,5895.72,89
2005/5/23,12:13:00,5895.54,5895.54,5895.54,5895.54,76
2005/5/23,12:14:00,5895.00,5895.00,5895.00,5895.00,68
2005/5/23,12:15:00,5893.69,5893.69,5893.69,5893.69,56
2005/5/23,12:16:00,5895.47,5895.47,5895.47,5895.47,55
2005/5/23,12:17:00,5896.88,5896.88,5896.88,5896.88,75
2005/5/23,12:18:00,5894.82,5894.82,5894.82,5894.82,69
2005/5/23,12:19:00,5896.06,5896.06,5896.06,5896.06,59
2005/5/23,12:20:00,5894.83,5894.83,5894.83,5894.83,67
2005/5/23,12:21:00,5895.40,5895.40,5895.40,5895.40,50
2005/5/23,12:22:00,5896.93,5896.93,5896.93,5896.93,71
2005/5/23,12:23:00,5896.27,5896.27,5896.27,5896.27,74
2005/5/23,12:24:00,5896.39,5896.39,5896.39,5896.39,72
2005/5/23,12:25:00,5895.00,5895.00,5895.00,5895.00,98
2005/5/23,12:26:00,5895.79,5895.79,5895.79,5895.79,78
2005/5/23,12:27:00,5895.85,5895.85,5895.85,5895.85,76
2005/5/23,12:28:00,5894.94,5894.94,5894.94,5894.94,98
2005/5/23,12:29:00,5893.89,5893.89,5893.89,5893.89,106
2005/5/23,12:30:00,5894.46,5894.46,5894.46,5894.46,125
2005/5/23,12:31:00,5894.91,5894.91,5894.91,5894.91,105
2005/5/23,12:32:00,5892.81,5892.81,5892.81,5892.81,106
2005/5/23,12:33:00,5893.24,5893.24,5893.24,5893.24,97
2005/5/23,12:34:00,5893.25,5893.25,5893.25,5893.25,108
2005/5/23,12:35:00,5893.87,5893.87,5893.87,5893.87,100
2005/5/23,12:36:00,5891.37,5891.37,5891.37,5891.37,80
2005/5/23,12:37:00,5890.57,5890.57,5890.57,5890.57,99
2005/5/23,12:38:00,5890.21,5890.21,5890.21,5890.21,122
2005/5/23,12:39:00,5889.46,5889.46,5889.46,5889.46,154
2005/5/23,12:40:00,5889.11,5889.11,5889.11,5889.11,186
2005/5/23,12:41:00,5889.91,5889.91,5889.91,5889.91,163
2005/5/23,12:42:00,5889.60,5889.60,5889.60,5889.60,103
2005/5/23,12:43:00,5890.01,5890.01,5890.01,5890.01,88
2005/5/23,12:44:00,5890.07,5890.07,5890.07,5890.07,106
2005/5/23,12:45:00,5886.95,5886.95,5886.95,5886.95,86
2005/5/23,12:46:00,5889.14,5889.14,5889.14,5889.14,169
2005/5/23,12:47:00,5888.83,5888.83,5888.83,5888.83,132
2005/5/23,12:48:00,5887.19,5887.19,5887.19,5887.19,86
2005/5/23,12:49:00,5887.55,5887.55,5887.55,5887.55,104
2005/5/23,12:50:00,5886.52,5886.52,5886.52,5886.52,115
2005/5/23,12:51:00,5886.95,5886.95,5886.95,5886.95,118
2005/5/23,12:52:00,5888.19,5888.19,5888.19,5888.19,75
2005/5/23,12:53:00,5887.38,5887.38,5887.38,5887.38,109
2005/5/23,12:54:00,5888.18,5888.18,5888.18,5888.18,101
2005/5/23,12:55:00,5888.80,5888.80,5888.80,5888.80,89
2005/5/23,12:56:00,5888.68,5888.68,5888.68,5888.68,93
2005/5/23,12:57:00,5888.82,5888.82,5888.82,5888.82,104
2005/5/23,12:58:00,5887.37,5887.37,5887.37,5887.37,88
2005/5/23,12:59:00,5888.20,5888.20,5888.20,5888.20,88
2005/5/23,13:00:00,5886.58,5886.58,5886.58,5886.58,81
2005/5/23,13:01:00,5887.61,5887.61,5887.61,5887.61,98
2005/5/23,13:02:00,5886.83,5886.83,5886.83,5886.83,97
2005/5/23,13:03:00,5888.11,5888.11,5888.11,5888.11,138
2005/5/23,13:04:00,5887.02,5887.02,5887.02,5887.02,151
2005/5/23,13:05:00,5886.02,5886.02,5886.02,5886.02,124
2005/5/23,13:06:00,5886.53,5886.53,5886.53,5886.53,130
2005/5/23,13:07:00,5887.72,5887.72,5887.72,5887.72,158
2005/5/23,13:08:00,5887.46,5887.46,5887.46,5887.46,122
2005/5/23,13:09:00,5886.48,5886.48,5886.48,5886.48,134
2005/5/23,13:10:00,5887.42,5887.42,5887.42,5887.42,164
2005/5/23,13:11:00,5887.45,5887.45,5887.45,5887.45,158
2005/5/23,13:12:00,5886.50,5886.50,5886.50,5886.50,128
2005/5/23,13:13:00,5886.15,5886.15,5886.15,5886.15,135
2005/5/23,13:14:00,5886.35,5886.35,5886.35,5886.35,126
2005/5/23,13:15:00,5886.19,5886.19,5886.19,5886.19,119
2005/5/23,13:16:00,5884.93,5884.93,5884.93,5884.93,169
2005/5/23,13:17:00,5885.80,5885.80,5885.80,5885.80,148
2005/5/23,13:18:00,5885.33,5885.33,5885.33,5885.33,157
2005/5/23,13:19:00,5885.26,5885.26,5885.26,5885.26,155
2005/5/23,13:20:00,5885.28,5885.28,5885.28,5885.28,200
2005/5/23,13:21:00,5887.04,5887.04,5887.04,5887.04,227
2005/5/23,13:22:00,5885.65,5885.65,5885.65,5885.65,241
2005/5/23,13:23:00,5887.00,5887.00,5887.00,5887.00,239
2005/5/23,13:24:00,5885.47,5885.47,5885.47,5885.47,219
2005/5/23,13:25:00,5884.50,5884.50,5884.50,5884.50,290
2005/5/23,13:26:00,5884.50,5884.50,5884.50,5884.50,0
2005/5/23,13:27:00,5884.50,5884.50,5884.50,5884.50,0
2005/5/23,13:28:00,5884.50,5884.50,5884.50,5884.50,0
2005/5/23,13:29:00,5884.50,5884.50,5884.50,5884.50,0
2005/5/23,13:30:00,5885.45,5885.45,5885.45,5885.45,2582
2005/5/24,09:00:00,5885.45,5885.45,5885.45,5885.45,30
2005/5/24,09:01:00,5888.85,5888.85,5888.85,5888.85,1035
2005/5/24,09:02:00,5889.97,5889.97,5889.97,5889.97,287
2005/5/24,09:03:00,5891.55,5891.55,5891.55,5891.55,319
2005/5/24,09:04:00,5890.60,5890.60,5890.60,5890.60,418
2005/5/24,09:05:00,5891.73,5891.73,5891.73,5891.73,345
2005/5/24,09:06:00,5891.84,5891.84,5891.84,5891.84,316
2005/5/24,09:07:00,5894.14,5894.14,5894.14,5894.14,314
2005/5/24,09:08:00,5897.47,5897.47,5897.47,5897.47,310
2005/5/24,09:09:00,5901.36,5901.36,5901.36,5901.36,375
2005/5/24,09:10:00,5904.77,5904.77,5904.77,5904.77,370
2005/5/24,09:11:00,5907.32,5907.32,5907.32,5907.32,357
2005/5/24,09:12:00,5907.55,5907.55,5907.55,5907.55,355
2005/5/24,09:13:00,5907.73,5907.73,5907.73,5907.73,358
2005/5/24,09:14:00,5907.54,5907.54,5907.54,5907.54,349
2005/5/24,09:15:00,5907.45,5907.45,5907.45,5907.45,327
2005/5/24,09:16:00,5907.18,5907.18,5907.18,5907.18,330
2005/5/24,09:17:00,5907.35,5907.35,5907.35,5907.35,251
2005/5/24,09:18:00,5906.42,5906.42,5906.42,5906.42,287
2005/5/24,09:19:00,5904.84,5904.84,5904.84,5904.84,224
2005/5/24,09:20:00,5903.47,5903.47,5903.47,5903.47,231
2005/5/24,09:21:00,5904.24,5904.24,5904.24,5904.24,241
2005/5/24,09:22:00,5902.97,5902.97,5902.97,5902.97,282
2005/5/24,09:23:00,5904.12,5904.12,5904.12,5904.12,243
2005/5/24,09:24:00,5903.43,5903.43,5903.43,5903.43,299
2005/5/24,09:25:00,5904.20,5904.20,5904.20,5904.20,244
2005/5/24,09:26:00,5904.40,5904.40,5904.40,5904.40,218
2005/5/24,09:27:00,5903.94,5903.94,5903.94,5903.94,215
2005/5/24,09:28:00,5902.87,5902.87,5902.87,5902.87,187
2005/5/24,09:29:00,5903.03,5903.03,5903.03,5903.03,191
2005/5/24,09:30:00,5901.94,5901.94,5901.94,5901.94,189
2005/5/24,09:31:00,5901.65,5901.65,5901.65,5901.65,230
2005/5/24,09:32:00,5900.12,5900.12,5900.12,5900.12,224
2005/5/24,09:33:00,5898.84,5898.84,5898.84,5898.84,170
2005/5/24,09:34:00,5898.80,5898.80,5898.80,5898.80,220
2005/5/24,09:35:00,5896.91,5896.91,5896.91,5896.91,179
2005/5/24,09:36:00,5896.93,5896.93,5896.93,5896.93,241
2005/5/24,09:37:00,5897.34,5897.34,5897.34,5897.34,206
2005/5/24,09:38:00,5895.75,5895.75,5895.75,5895.75,234
2005/5/24,09:39:00,5896.67,5896.67,5896.67,5896.67,314
2005/5/24,09:40:00,5893.84,5893.84,5893.84,5893.84,297
2005/5/24,09:41:00,5893.16,5893.16,5893.16,5893.16,247
2005/5/24,09:42:00,5894.27,5894.27,5894.27,5894.27,313
2005/5/24,09:43:00,5893.30,5893.30,5893.30,5893.30,277
2005/5/24,09:44:00,5895.24,5895.24,5895.24,5895.24,245
2005/5/24,09:45:00,5897.04,5897.04,5897.04,5897.04,236
2005/5/24,09:46:00,5896.36,5896.36,5896.36,5896.36,176
2005/5/24,09:47:00,5897.77,5897.77,5897.77,5897.77,331
2005/5/24,09:48:00,5899.17,5899.17,5899.17,5899.17,217
2005/5/24,09:49:00,5901.42,5901.42,5901.42,5901.42,243
2005/5/24,09:50:00,5904.21,5904.21,5904.21,5904.21,267
2005/5/24,09:51:00,5904.27,5904.27,5904.27,5904.27,341
2005/5/24,09:52:00,5904.74,5904.74,5904.74,5904.74,217
2005/5/24,09:53:00,5903.81,5903.81,5903.81,5903.81,191
2005/5/24,09:54:00,5904.44,5904.44,5904.44,5904.44,177
2005/5/24,09:55:00,5905.67,5905.67,5905.67,5905.67,177
2005/5/24,09:56:00,5905.13,5905.13,5905.13,5905.13,192
2005/5/24,09:57:00,5904.61,5904.61,5904.61,5904.61,157
2005/5/24,09:58:00,5905.18,5905.18,5905.18,5905.18,149
2005/5/24,09:59:00,5904.89,5904.89,5904.89,5904.89,141
2005/5/24,10:00:00,5905.29,5905.29,5905.29,5905.29,164
2005/5/24,10:01:00,5906.06,5906.06,5906.06,5906.06,169
2005/5/24,10:02:00,5906.45,5906.45,5906.45,5906.45,163
2005/5/24,10:03:00,5905.70,5905.70,5905.70,5905.70,169
2005/5/24,10:04:00,5906.30,5906.30,5906.30,5906.30,175
2005/5/24,10:05:00,5906.41,5906.41,5906.41,5906.41,156
2005/5/24,10:06:00,5904.65,5904.65,5904.65,5904.65,181
2005/5/24,10:07:00,5906.22,5906.22,5906.22,5906.22,109
2005/5/24,10:08:00,5905.92,5905.92,5905.92,5905.92,170
2005/5/24,10:09:00,5906.48,5906.48,5906.48,5906.48,153
2005/5/24,10:10:00,5907.51,5907.51,5907.51,5907.51,155
2005/5/24,10:11:00,5908.25,5908.25,5908.25,5908.25,108
2005/5/24,10:12:00,5909.36,5909.36,5909.36,5909.36,120
2005/5/24,10:13:00,5910.12,5910.12,5910.12,5910.12,152
2005/5/24,10:14:00,5911.61,5911.61,5911.61,5911.61,148
2005/5/24,10:15:00,5911.50,5911.50,5911.50,5911.50,260
2005/5/24,10:16:00,5914.50,5914.50,5914.50,5914.50,257
2005/5/24,10:17:00,5916.82,5916.82,5916.82,5916.82,251
2005/5/24,10:18:00,5916.62,5916.62,5916.62,5916.62,216
2005/5/24,10:19:00,5916.56,5916.56,5916.56,5916.56,166
2005/5/24,10:20:00,5916.17,5916.17,5916.17,5916.17,189
2005/5/24,10:21:00,5917.65,5917.65,5917.65,5917.65,184
2005/5/24,10:22:00,5917.63,5917.63,5917.63,5917.63,152
2005/5/24,10:23:00,5918.32,5918.32,5918.32,5918.32,141
2005/5/24,10:24:00,5917.87,5917.87,5917.87,5917.87,186
2005/5/24,10:25:00,5916.94,5916.94,5916.94,5916.94,121
2005/5/24,10:26:00,5916.58,5916.58,5916.58,5916.58,137
2005/5/24,10:27:00,5914.97,5914.97,5914.97,5914.97,118
2005/5/24,10:28:00,5916.44,5916.44,5916.44,5916.44,163
2005/5/24,10:29:00,5916.44,5916.44,5916.44,5916.44,133
2005/5/24,10:30:00,5914.58,5914.58,5914.58,5914.58,130
2005/5/24,10:31:00,5914.48,5914.48,5914.48,5914.48,160
2005/5/24,10:32:00,5913.24,5913.24,5913.24,5913.24,139
2005/5/24,10:33:00,5912.50,5912.50,5912.50,5912.50,127
2005/5/24,10:34:00,5911.78,5911.78,5911.78,5911.78,123
2005/5/24,10:35:00,5911.76,5911.76,5911.76,5911.76,113
2005/5/24,10:36:00,5910.64,5910.64,5910.64,5910.64,107
2005/5/24,10:37:00,5911.06,5911.06,5911.06,5911.06,116
2005/5/24,10:38:00,5910.01,5910.01,5910.01,5910.01,101
2005/5/24,10:39:00,5908.80,5908.80,5908.80,5908.80,110
2005/5/24,10:40:00,5907.95,5907.95,5907.95,5907.95,135
2005/5/24,10:41:00,5907.64,5907.64,5907.64,5907.64,127
2005/5/24,10:42:00,5907.08,5907.08,5907.08,5907.08,164
2005/5/24,10:43:00,5906.40,5906.40,5906.40,5906.40,115
2005/5/24,10:44:00,5906.48,5906.48,5906.48,5906.48,184
2005/5/24,10:45:00,5905.66,5905.66,5905.66,5905.66,131
2005/5/24,10:46:00,5905.91,5905.91,5905.91,5905.91,98
2005/5/24,10:47:00,5905.10,5905.10,5905.10,5905.10,93
2005/5/24,10:48:00,5905.41,5905.41,5905.41,5905.41,107
2005/5/24,10:49:00,5905.42,5905.42,5905.42,5905.42,90
2005/5/24,10:50:00,5905.07,5905.07,5905.07,5905.07,103
2005/5/24,10:51:00,5906.11,5906.11,5906.11,5906.11,77
2005/5/24,10:52:00,5904.64,5904.64,5904.64,5904.64,107
2005/5/24,10:53:00,5904.81,5904.81,5904.81,5904.81,81
2005/5/24,10:54:00,5905.17,5905.17,5905.17,5905.17,99
2005/5/24,10:55:00,5907.10,5907.10,5907.10,5907.10,85
2005/5/24,10:56:00,5905.57,5905.57,5905.57,5905.57,98
2005/5/24,10:57:00,5906.94,5906.94,5906.94,5906.94,115
2005/5/24,10:58:00,5906.45,5906.45,5906.45,5906.45,140
2005/5/24,10:59:00,5907.49,5907.49,5907.49,5907.49,95
2005/5/24,11:00:00,5906.66,5906.66,5906.66,5906.66,94
2005/5/24,11:01:00,5908.50,5908.50,5908.50,5908.50,112
2005/5/24,11:02:00,5907.48,5907.48,5907.48,5907.48,78
2005/5/24,11:03:00,5907.92,5907.92,5907.92,5907.92,92
2005/5/24,11:04:00,5906.99,5906.99,5906.99,5906.99,108
2005/5/24,11:05:00,5908.59,5908.59,5908.59,5908.59,125
2005/5/24,11:06:00,5909.21,5909.21,5909.21,5909.21,87
2005/5/24,11:07:00,5906.92,5906.92,5906.92,5906.92,87
2005/5/24,11:08:00,5908.28,5908.28,5908.28,5908.28,120
2005/5/24,11:09:00,5907.43,5907.43,5907.43,5907.43,103
2005/5/24,11:10:00,5907.82,5907.82,5907.82,5907.82,108
2005/5/24,11:11:00,5907.89,5907.89,5907.89,5907.89,88
2005/5/24,11:12:00,5908.83,5908.83,5908.83,5908.83,153
2005/5/24,11:13:00,5909.59,5909.59,5909.59,5909.59,83
2005/5/24,11:14:00,5911.20,5911.20,5911.20,5911.20,167
2005/5/24,11:15:00,5911.33,5911.33,5911.33,5911.33,121
2005/5/24,11:16:00,5911.41,5911.41,5911.41,5911.41,116
2005/5/24,11:17:00,5912.05,5912.05,5912.05,5912.05,156
2005/5/24,11:18:00,5912.81,5912.81,5912.81,5912.81,161
2005/5/24,11:19:00,5913.30,5913.30,5913.30,5913.30,168
2005/5/24,11:20:00,5913.93,5913.93,5913.93,5913.93,149
2005/5/24,11:21:00,5914.58,5914.58,5914.58,5914.58,148
2005/5/24,11:22:00,5913.61,5913.61,5913.61,5913.61,222
2005/5/24,11:23:00,5914.43,5914.43,5914.43,5914.43,155
2005/5/24,11:24:00,5915.60,5915.60,5915.60,5915.60,194
2005/5/24,11:25:00,5914.85,5914.85,5914.85,5914.85,165
2005/5/24,11:26:00,5916.62,5916.62,5916.62,5916.62,132
2005/5/24,11:27:00,5916.12,5916.12,5916.12,5916.12,119
2005/5/24,11:28:00,5914.56,5914.56,5914.56,5914.56,85
2005/5/24,11:29:00,5914.09,5914.09,5914.09,5914.09,112
2005/5/24,11:30:00,5914.97,5914.97,5914.97,5914.97,150
2005/5/24,11:31:00,5914.29,5914.29,5914.29,5914.29,159
2005/5/24,11:32:00,5915.34,5915.34,5915.34,5915.34,112
2005/5/24,11:33:00,5914.86,5914.86,5914.86,5914.86,106
2005/5/24,11:34:00,5915.69,5915.69,5915.69,5915.69,90
2005/5/24,11:35:00,5914.89,5914.89,5914.89,5914.89,102
2005/5/24,11:36:00,5914.62,5914.62,5914.62,5914.62,98
2005/5/24,11:37:00,5915.92,5915.92,5915.92,5915.92,97
2005/5/24,11:38:00,5915.29,5915.29,5915.29,5915.29,97
2005/5/24,11:39:00,5914.83,5914.83,5914.83,5914.83,82
2005/5/24,11:40:00,5914.49,5914.49,5914.49,5914.49,109
2005/5/24,11:41:00,5914.64,5914.64,5914.64,5914.64,77
2005/5/24,11:42:00,5915.04,5915.04,5915.04,5915.04,120
2005/5/24,11:43:00,5913.18,5913.18,5913.18,5913.18,140
2005/5/24,11:44:00,5913.13,5913.13,5913.13,5913.13,104
2005/5/24,11:45:00,5912.63,5912.63,5912.63,5912.63,142
2005/5/24,11:46:00,5911.58,5911.58,5911.58,5911.58,114
2005/5/24,11:47:00,5913.39,5913.39,5913.39,5913.39,163
2005/5/24,11:48:00,5912.08,5912.08,5912.08,5912.08,123
2005/5/24,11:49:00,5912.22,5912.22,5912.22,5912.22,113
2005/5/24,11:50:00,5912.80,5912.80,5912.80,5912.80,111
2005/5/24,11:51:00,5912.32,5912.32,5912.32,5912.32,134
2005/5/24,11:52:00,5912.19,5912.19,5912.19,5912.19,170
2005/5/24,11:53:00,5911.61,5911.61,5911.61,5911.61,137
2005/5/24,11:54:00,5911.15,5911.15,5911.15,5911.15,124
2005/5/24,11:55:00,5911.04,5911.04,5911.04,5911.04,113
2005/5/24,11:56:00,5911.25,5911.25,5911.25,5911.25,102
2005/5/24,11:57:00,5909.95,5909.95,5909.95,5909.95,99
2005/5/24,11:58:00,5911.04,5911.04,5911.04,5911.04,151
2005/5/24,11:59:00,5910.79,5910.79,5910.79,5910.79,146
2005/5/24,12:00:00,5910.70,5910.70,5910.70,5910.70,113
2005/5/24,12:01:00,5912.02,5912.02,5912.02,5912.02,120
2005/5/24,12:02:00,5912.52,5912.52,5912.52,5912.52,145
2005/5/24,12:03:00,5914.12,5914.12,5914.12,5914.12,177
2005/5/24,12:04:00,5913.74,5913.74,5913.74,5913.74,145
2005/5/24,12:05:00,5915.48,5915.48,5915.48,5915.48,92
2005/5/24,12:06:00,5915.53,5915.53,5915.53,5915.53,172
2005/5/24,12:07:00,5916.28,5916.28,5916.28,5916.28,133
2005/5/24,12:08:00,5916.95,5916.95,5916.95,5916.95,142
2005/5/24,12:09:00,5916.84,5916.84,5916.84,5916.84,115
2005/5/24,12:10:00,5920.19,5920.19,5920.19,5920.19,192
2005/5/24,12:11:00,5920.84,5920.84,5920.84,5920.84,199
2005/5/24,12:12:00,5921.39,5921.39,5921.39,5921.39,329
2005/5/24,12:13:00,5923.42,5923.42,5923.42,5923.42,211
2005/5/24,12:14:00,5925.09,5925.09,5925.09,5925.09,230
2005/5/24,12:15:00,5925.88,5925.88,5925.88,5925.88,163
2005/5/24,12:16:00,5925.20,5925.20,5925.20,5925.20,182
2005/5/24,12:17:00,5925.04,5925.04,5925.04,5925.04,181
2005/5/24,12:18:00,5923.99,5923.99,5923.99,5923.99,142
2005/5/24,12:19:00,5924.18,5924.18,5924.18,5924.18,155
2005/5/24,12:20:00,5924.39,5924.39,5924.39,5924.39,143
2005/5/24,12:21:00,5924.49,5924.49,5924.49,5924.49,175
2005/5/24,12:22:00,5923.62,5923.62,5923.62,5923.62,160
2005/5/24,12:23:00,5922.51,5922.51,5922.51,5922.51,138
2005/5/24,12:24:00,5921.26,5921.26,5921.26,5921.26,102
2005/5/24,12:25:00,5922.78,5922.78,5922.78,5922.78,104
2005/5/24,12:26:00,5922.95,5922.95,5922.95,5922.95,121
2005/5/24,12:27:00,5921.49,5921.49,5921.49,5921.49,151
2005/5/24,12:28:00,5920.47,5920.47,5920.47,5920.47,120
2005/5/24,12:29:00,5919.85,5919.85,5919.85,5919.85,112
2005/5/24,12:30:00,5919.40,5919.40,5919.40,5919.40,114
2005/5/24,12:31:00,5920.15,5920.15,5920.15,5920.15,104
2005/5/24,12:32:00,5919.85,5919.85,5919.85,5919.85,103
2005/5/24,12:33:00,5919.81,5919.81,5919.81,5919.81,117
2005/5/24,12:34:00,5921.34,5921.34,5921.34,5921.34,104
2005/5/24,12:35:00,5920.63,5920.63,5920.63,5920.63,138
2005/5/24,12:36:00,5921.37,5921.37,5921.37,5921.37,126
2005/5/24,12:37:00,5920.81,5920.81,5920.81,5920.81,127
2005/5/24,12:38:00,5921.43,5921.43,5921.43,5921.43,110
2005/5/24,12:39:00,5920.94,5920.94,5920.94,5920.94,159
2005/5/24,12:40:00,5921.58,5921.58,5921.58,5921.58,84
2005/5/24,12:41:00,5920.91,5920.91,5920.91,5920.91,132
2005/5/24,12:42:00,5920.76,5920.76,5920.76,5920.76,118
2005/5/24,12:43:00,5921.21,5921.21,5921.21,5921.21,115
2005/5/24,12:44:00,5920.26,5920.26,5920.26,5920.26,99
2005/5/24,12:45:00,5919.88,5919.88,5919.88,5919.88,158
2005/5/24,12:46:00,5919.53,5919.53,5919.53,5919.53,139
2005/5/24,12:47:00,5919.74,5919.74,5919.74,5919.74,120
2005/5/24,12:48:00,5920.44,5920.44,5920.44,5920.44,128
2005/5/24,12:49:00,5920.98,5920.98,5920.98,5920.98,172
2005/5/24,12:50:00,5921.71,5921.71,5921.71,5921.71,137
2005/5/24,12:51:00,5921.28,5921.28,5921.28,5921.28,119
2005/5/24,12:52:00,5919.80,5919.80,5919.80,5919.80,136
2005/5/24,12:53:00,5920.46,5920.46,5920.46,5920.46,164
2005/5/24,12:54:00,5919.62,5919.62,5919.62,5919.62,128
2005/5/24,12:55:00,5919.41,5919.41,5919.41,5919.41,132
2005/5/24,12:56:00,5918.38,5918.38,5918.38,5918.38,137
2005/5/24,12:57:00,5916.51,5916.51,5916.51,5916.51,140
2005/5/24,12:58:00,5916.54,5916.54,5916.54,5916.54,210
2005/5/24,12:59:00,5916.12,5916.12,5916.12,5916.12,194
2005/5/24,13:00:00,5916.23,5916.23,5916.23,5916.23,217
2005/5/24,13:01:00,5915.44,5915.44,5915.44,5915.44,174
2005/5/24,13:02:00,5915.13,5915.13,5915.13,5915.13,212
2005/5/24,13:03:00,5914.82,5914.82,5914.82,5914.82,207
2005/5/24,13:04:00,5914.34,5914.34,5914.34,5914.34,168
2005/5/24,13:05:00,5912.53,5912.53,5912.53,5912.53,203
2005/5/24,13:06:00,5914.19,5914.19,5914.19,5914.19,193
2005/5/24,13:07:00,5913.70,5913.70,5913.70,5913.70,204
2005/5/24,13:08:00,5912.20,5912.20,5912.20,5912.20,186
2005/5/24,13:09:00,5911.73,5911.73,5911.73,5911.73,164
2005/5/24,13:10:00,5909.73,5909.73,5909.73,5909.73,173
2005/5/24,13:11:00,5910.60,5910.60,5910.60,5910.60,147
2005/5/24,13:12:00,5910.64,5910.64,5910.64,5910.64,160
2005/5/24,13:13:00,5909.98,5909.98,5909.98,5909.98,144
2005/5/24,13:14:00,5910.63,5910.63,5910.63,5910.63,165
2005/5/24,13:15:00,5909.74,5909.74,5909.74,5909.74,209
2005/5/24,13:16:00,5909.55,5909.55,5909.55,5909.55,182
2005/5/24,13:17:00,5909.45,5909.45,5909.45,5909.45,212
2005/5/24,13:18:00,5909.91,5909.91,5909.91,5909.91,209
2005/5/24,13:19:00,5911.70,5911.70,5911.70,5911.70,211
2005/5/24,13:20:00,5910.49,5910.49,5910.49,5910.49,228
2005/5/24,13:21:00,5911.35,5911.35,5911.35,5911.35,233
2005/5/24,13:22:00,5910.73,5910.73,5910.73,5910.73,281
2005/5/24,13:23:00,5912.02,5912.02,5912.02,5912.02,306
2005/5/24,13:24:00,5909.18,5909.18,5909.18,5909.18,291
2005/5/24,13:25:00,5909.90,5909.90,5909.90,5909.90,352
2005/5/24,13:26:00,5909.90,5909.90,5909.90,5909.90,0
2005/5/24,13:27:00,5909.90,5909.90,5909.90,5909.90,0
2005/5/24,13:28:00,5909.90,5909.90,5909.90,5909.90,0
2005/5/24,13:29:00,5909.90,5909.90,5909.90,5909.90,0
2005/5/24,13:30:00,5909.10,5909.10,5909.10,5909.10,2935
2005/5/25,09:00:00,5909.10,5909.10,5909.10,5909.10,138
2005/5/25,09:01:00,5921.59,5921.59,5921.59,5921.59,3311
2005/5/25,09:02:00,5924.14,5924.14,5924.14,5924.14,345
2005/5/25,09:03:00,5928.25,5928.25,5928.25,5928.25,446
2005/5/25,09:04:00,5929.96,5929.96,5929.96,5929.96,407
2005/5/25,09:05:00,5937.16,5937.16,5937.16,5937.16,468
2005/5/25,09:06:00,5938.42,5938.42,5938.42,5938.42,442
2005/5/25,09:07:00,5947.15,5947.15,5947.15,5947.15,650
2005/5/25,09:08:00,5951.34,5951.34,5951.34,5951.34,480
2005/5/25,09:09:00,5952.52,5952.52,5952.52,5952.52,487
2005/5/25,09:10:00,5951.04,5951.04,5951.04,5951.04,433
2005/5/25,09:11:00,5954.83,5954.83,5954.83,5954.83,518
2005/5/25,09:12:00,5954.92,5954.92,5954.92,5954.92,435
2005/5/25,09:13:00,5955.20,5955.20,5955.20,5955.20,380
2005/5/25,09:14:00,5951.96,5951.96,5951.96,5951.96,351
2005/5/25,09:15:00,5950.11,5950.11,5950.11,5950.11,353
2005/5/25,09:16:00,5948.12,5948.12,5948.12,5948.12,345
2005/5/25,09:17:00,5948.33,5948.33,5948.33,5948.33,272
2005/5/25,09:18:00,5946.93,5946.93,5946.93,5946.93,271
2005/5/25,09:19:00,5946.22,5946.22,5946.22,5946.22,385
2005/5/25,09:20:00,5945.26,5945.26,5945.26,5945.26,348
2005/5/25,09:21:00,5946.16,5946.16,5946.16,5946.16,309
2005/5/25,09:22:00,5946.74,5946.74,5946.74,5946.74,383
2005/5/25,09:23:00,5946.23,5946.23,5946.23,5946.23,319
2005/5/25,09:24:00,5948.25,5948.25,5948.25,5948.25,349
2005/5/25,09:25:00,5949.99,5949.99,5949.99,5949.99,318
2005/5/25,09:26:00,5953.11,5953.11,5953.11,5953.11,383
2005/5/25,09:27:00,5954.68,5954.68,5954.68,5954.68,418
2005/5/25,09:28:00,5955.80,5955.80,5955.80,5955.80,362
2005/5/25,09:29:00,5956.64,5956.64,5956.64,5956.64,314
2005/5/25,09:30:00,5956.63,5956.63,5956.63,5956.63,307
2005/5/25,09:31:00,5955.48,5955.48,5955.48,5955.48,348
2005/5/25,09:32:00,5955.85,5955.85,5955.85,5955.85,311
2005/5/25,09:33:00,5954.77,5954.77,5954.77,5954.77,266
2005/5/25,09:34:00,5954.27,5954.27,5954.27,5954.27,258
2005/5/25,09:35:00,5953.61,5953.61,5953.61,5953.61,223
2005/5/25,09:36:00,5951.94,5951.94,5951.94,5951.94,340
2005/5/25,09:37:00,5951.87,5951.87,5951.87,5951.87,209
2005/5/25,09:38:00,5952.59,5952.59,5952.59,5952.59,214
2005/5/25,09:39:00,5952.61,5952.61,5952.61,5952.61,208
2005/5/25,09:40:00,5951.72,5951.72,5951.72,5951.72,222
2005/5/25,09:41:00,5953.67,5953.67,5953.67,5953.67,215
2005/5/25,09:42:00,5953.24,5953.24,5953.24,5953.24,255
2005/5/25,09:43:00,5954.20,5954.20,5954.20,5954.20,205
2005/5/25,09:44:00,5953.52,5953.52,5953.52,5953.52,203
2005/5/25,09:45:00,5953.51,5953.51,5953.51,5953.51,223
2005/5/25,09:46:00,5955.04,5955.04,5955.04,5955.04,215
2005/5/25,09:47:00,5955.41,5955.41,5955.41,5955.41,259
2005/5/25,09:48:00,5955.35,5955.35,5955.35,5955.35,237
2005/5/25,09:49:00,5956.52,5956.52,5956.52,5956.52,261
2005/5/25,09:50:00,5956.01,5956.01,5956.01,5956.01,271
2005/5/25,09:51:00,5954.84,5954.84,5954.84,5954.84,223
2005/5/25,09:52:00,5955.17,5955.17,5955.17,5955.17,225
2005/5/25,09:53:00,5952.82,5952.82,5952.82,5952.82,257
2005/5/25,09:54:00,5953.81,5953.81,5953.81,5953.81,210
2005/5/25,09:55:00,5952.40,5952.40,5952.40,5952.40,193
2005/5/25,09:56:00,5951.14,5951.14,5951.14,5951.14,214
2005/5/25,09:57:00,5951.68,5951.68,5951.68,5951.68,219
2005/5/25,09:58:00,5950.94,5950.94,5950.94,5950.94,172
2005/5/25,09:59:00,5951.26,5951.26,5951.26,5951.26,182
2005/5/25,10:00:00,5950.66,5950.66,5950.66,5950.66,164
2005/5/25,10:01:00,5949.48,5949.48,5949.48,5949.48,153
2005/5/25,10:02:00,5950.57,5950.57,5950.57,5950.57,166
2005/5/25,10:03:00,5949.00,5949.00,5949.00,5949.00,146
2005/5/25,10:04:00,5947.60,5947.60,5947.60,5947.60,151
2005/5/25,10:05:00,5946.93,5946.93,5946.93,5946.93,155
2005/5/25,10:06:00,5946.39,5946.39,5946.39,5946.39,193
2005/5/25,10:07:00,5945.68,5945.68,5945.68,5945.68,167
2005/5/25,10:08:00,5947.03,5947.03,5947.03,5947.03,190
2005/5/25,10:09:00,5944.63,5944.63,5944.63,5944.63,171
2005/5/25,10:10:00,5944.77,5944.77,5944.77,5944.77,180
2005/5/25,10:11:00,5943.34,5943.34,5943.34,5943.34,186
2005/5/25,10:12:00,5944.71,5944.71,5944.71,5944.71,181
2005/5/25,10:13:00,5945.07,5945.07,5945.07,5945.07,211
2005/5/25,10:14:00,5942.86,5942.86,5942.86,5942.86,204
2005/5/25,10:15:00,5941.74,5941.74,5941.74,5941.74,190
2005/5/25,10:16:00,5940.46,5940.46,5940.46,5940.46,251
2005/5/25,10:17:00,5941.61,5941.61,5941.61,5941.61,156
2005/5/25,10:18:00,5942.30,5942.30,5942.30,5942.30,174
2005/5/25,10:19:00,5942.13,5942.13,5942.13,5942.13,200
2005/5/25,10:20:00,5938.53,5938.53,5938.53,5938.53,206
2005/5/25,10:21:00,5942.41,5942.41,5942.41,5942.41,188
2005/5/25,10:22:00,5941.77,5941.77,5941.77,5941.77,216
2005/5/25,10:23:00,5937.83,5937.83,5937.83,5937.83,172
2005/5/25,10:24:00,5936.64,5936.64,5936.64,5936.64,190
2005/5/25,10:25:00,5937.14,5937.14,5937.14,5937.14,180
2005/5/25,10:26:00,5935.01,5935.01,5935.01,5935.01,187
2005/5/25,10:27:00,5933.56,5933.56,5933.56,5933.56,182
2005/5/25,10:28:00,5932.35,5932.35,5932.35,5932.35,183
2005/5/25,10:29:00,5933.48,5933.48,5933.48,5933.48,231
2005/5/25,10:30:00,5934.51,5934.51,5934.51,5934.51,194
2005/5/25,10:31:00,5934.08,5934.08,5934.08,5934.08,239
2005/5/25,10:32:00,5934.63,5934.63,5934.63,5934.63,209
2005/5/25,10:33:00,5936.65,5936.65,5936.65,5936.65,148
2005/5/25,10:34:00,5934.85,5934.85,5934.85,5934.85,169
2005/5/25,10:35:00,5933.04,5933.04,5933.04,5933.04,149
2005/5/25,10:36:00,5934.31,5934.31,5934.31,5934.31,120
2005/5/25,10:37:00,5933.30,5933.30,5933.30,5933.30,113
2005/5/25,10:38:00,5933.03,5933.03,5933.03,5933.03,150
2005/5/25,10:39:00,5934.03,5934.03,5934.03,5934.03,139
2005/5/25,10:40:00,5935.21,5935.21,5935.21,5935.21,119
2005/5/25,10:41:00,5934.33,5934.33,5934.33,5934.33,100
2005/5/25,10:42:00,5934.25,5934.25,5934.25,5934.25,111
2005/5/25,10:43:00,5933.87,5933.87,5933.87,5933.87,103
2005/5/25,10:44:00,5934.97,5934.97,5934.97,5934.97,125
2005/5/25,10:45:00,5934.18,5934.18,5934.18,5934.18,146
2005/5/25,10:46:00,5935.01,5935.01,5935.01,5935.01,135
2005/5/25,10:47:00,5936.11,5936.11,5936.11,5936.11,99
2005/5/25,10:48:00,5936.74,5936.74,5936.74,5936.74,105
2005/5/25,10:49:00,5938.64,5938.64,5938.64,5938.64,108
2005/5/25,10:50:00,5937.65,5937.65,5937.65,5937.65,137
2005/5/25,10:51:00,5937.94,5937.94,5937.94,5937.94,120
2005/5/25,10:52:00,5938.87,5938.87,5938.87,5938.87,140
2005/5/25,10:53:00,5938.40,5938.40,5938.40,5938.40,124
2005/5/25,10:54:00,5938.13,5938.13,5938.13,5938.13,158
2005/5/25,10:55:00,5938.40,5938.40,5938.40,5938.40,110
2005/5/25,10:56:00,5937.65,5937.65,5937.65,5937.65,115
2005/5/25,10:57:00,5937.03,5937.03,5937.03,5937.03,131
2005/5/25,10:58:00,5935.77,5935.77,5935.77,5935.77,142
2005/5/25,10:59:00,5936.64,5936.64,5936.64,5936.64,132
2005/5/25,11:00:00,5937.29,5937.29,5937.29,5937.29,126
2005/5/25,11:01:00,5935.57,5935.57,5935.57,5935.57,128
2005/5/25,11:02:00,5934.64,5934.64,5934.64,5934.64,142
2005/5/25,11:03:00,5933.73,5933.73,5933.73,5933.73,131
2005/5/25,11:04:00,5933.68,5933.68,5933.68,5933.68,143
2005/5/25,11:05:00,5930.63,5930.63,5930.63,5930.63,193
2005/5/25,11:06:00,5930.11,5930.11,5930.11,5930.11,164
2005/5/25,11:07:00,5929.26,5929.26,5929.26,5929.26,205
2005/5/25,11:08:00,5928.15,5928.15,5928.15,5928.15,150
2005/5/25,11:09:00,5927.15,5927.15,5927.15,5927.15,164
2005/5/25,11:10:00,5927.36,5927.36,5927.36,5927.36,236
2005/5/25,11:11:00,5927.03,5927.03,5927.03,5927.03,189
2005/5/25,11:12:00,5927.07,5927.07,5927.07,5927.07,182
2005/5/25,11:13:00,5926.06,5926.06,5926.06,5926.06,269
2005/5/25,11:14:00,5925.21,5925.21,5925.21,5925.21,154
2005/5/25,11:15:00,5926.50,5926.50,5926.50,5926.50,152
2005/5/25,11:16:00,5925.68,5925.68,5925.68,5925.68,178
2005/5/25,11:17:00,5926.21,5926.21,5926.21,5926.21,169
2005/5/25,11:18:00,5926.67,5926.67,5926.67,5926.67,171
2005/5/25,11:19:00,5926.79,5926.79,5926.79,5926.79,216
2005/5/25,11:20:00,5925.50,5925.50,5925.50,5925.50,154
2005/5/25,11:21:00,5925.06,5925.06,5925.06,5925.06,138
2005/5/25,11:22:00,5924.71,5924.71,5924.71,5924.71,117
2005/5/25,11:23:00,5925.55,5925.55,5925.55,5925.55,142
2005/5/25,11:24:00,5924.97,5924.97,5924.97,5924.97,128
2005/5/25,11:25:00,5927.86,5927.86,5927.86,5927.86,102
2005/5/25,11:26:00,5924.63,5924.63,5924.63,5924.63,106
2005/5/25,11:27:00,5927.80,5927.80,5927.80,5927.80,107
2005/5/25,11:28:00,5927.24,5927.24,5927.24,5927.24,114
2005/5/25,11:29:00,5925.78,5925.78,5925.78,5925.78,106
2005/5/25,11:30:00,5927.46,5927.46,5927.46,5927.46,132
2005/5/25,11:31:00,5925.90,5925.90,5925.90,5925.90,101
2005/5/25,11:32:00,5925.99,5925.99,5925.99,5925.99,111
2005/5/25,11:33:00,5927.24,5927.24,5927.24,5927.24,114
2005/5/25,11:34:00,5924.81,5924.81,5924.81,5924.81,103
2005/5/25,11:35:00,5924.52,5924.52,5924.52,5924.52,113
2005/5/25,11:36:00,5925.13,5925.13,5925.13,5925.13,135
2005/5/25,11:37:00,5923.24,5923.24,5923.24,5923.24,229
2005/5/25,11:38:00,5919.93,5919.93,5919.93,5919.93,269
2005/5/25,11:39:00,5916.98,5916.98,5916.98,5916.98,317
2005/5/25,11:40:00,5915.86,5915.86,5915.86,5915.86,316
2005/5/25,11:41:00,5913.40,5913.40,5913.40,5913.40,373
2005/5/25,11:42:00,5911.96,5911.96,5911.96,5911.96,347
2005/5/25,11:43:00,5910.78,5910.78,5910.78,5910.78,323
2005/5/25,11:44:00,5908.13,5908.13,5908.13,5908.13,270
2005/5/25,11:45:00,5907.28,5907.28,5907.28,5907.28,332
2005/5/25,11:46:00,5904.52,5904.52,5904.52,5904.52,286
2005/5/25,11:47:00,5901.99,5901.99,5901.99,5901.99,340
2005/5/25,11:48:00,5900.02,5900.02,5900.02,5900.02,361
2005/5/25,11:49:00,5899.40,5899.40,5899.40,5899.40,385
2005/5/25,11:50:00,5898.13,5898.13,5898.13,5898.13,267
2005/5/25,11:51:00,5896.96,5896.96,5896.96,5896.96,329
2005/5/25,11:52:00,5899.63,5899.63,5899.63,5899.63,235
2005/5/25,11:53:00,5899.30,5899.30,5899.30,5899.30,198
2005/5/25,11:54:00,5900.65,5900.65,5900.65,5900.65,233
2005/5/25,11:55:00,5901.28,5901.28,5901.28,5901.28,176
2005/5/25,11:56:00,5901.98,5901.98,5901.98,5901.98,162
2005/5/25,11:57:00,5902.69,5902.69,5902.69,5902.69,162
2005/5/25,11:58:00,5901.78,5901.78,5901.78,5901.78,257
2005/5/25,11:59:00,5902.32,5902.32,5902.32,5902.32,176
2005/5/25,12:00:00,5900.80,5900.80,5900.80,5900.80,147
2005/5/25,12:01:00,5901.99,5901.99,5901.99,5901.99,133
2005/5/25,12:02:00,5900.94,5900.94,5900.94,5900.94,153
2005/5/25,12:03:00,5900.45,5900.45,5900.45,5900.45,201
2005/5/25,12:04:00,5900.81,5900.81,5900.81,5900.81,180
2005/5/25,12:05:00,5901.98,5901.98,5901.98,5901.98,188
2005/5/25,12:06:00,5902.06,5902.06,5902.06,5902.06,150
2005/5/25,12:07:00,5901.46,5901.46,5901.46,5901.46,154
2005/5/25,12:08:00,5900.35,5900.35,5900.35,5900.35,127
2005/5/25,12:09:00,5899.16,5899.16,5899.16,5899.16,180
2005/5/25,12:10:00,5899.68,5899.68,5899.68,5899.68,159
2005/5/25,12:11:00,5899.99,5899.99,5899.99,5899.99,164
2005/5/25,12:12:00,5898.46,5898.46,5898.46,5898.46,252
2005/5/25,12:13:00,5898.61,5898.61,5898.61,5898.61,185
2005/5/25,12:14:00,5896.67,5896.67,5896.67,5896.67,212
2005/5/25,12:15:00,5894.51,5894.51,5894.51,5894.51,241
2005/5/25,12:16:00,5892.70,5892.70,5892.70,5892.70,273
2005/5/25,12:17:00,5889.47,5889.47,5889.47,5889.47,295
2005/5/25,12:18:00,5886.42,5886.42,5886.42,5886.42,359
2005/5/25,12:19:00,5883.61,5883.61,5883.61,5883.61,418
2005/5/25,12:20:00,5882.28,5882.28,5882.28,5882.28,500
2005/5/25,12:21:00,5879.72,5879.72,5879.72,5879.72,405
2005/5/25,12:22:00,5879.08,5879.08,5879.08,5879.08,325
2005/5/25,12:23:00,5879.48,5879.48,5879.48,5879.48,284
2005/5/25,12:24:00,5880.24,5880.24,5880.24,5880.24,242
2005/5/25,12:25:00,5882.25,5882.25,5882.25,5882.25,227
2005/5/25,12:26:00,5882.69,5882.69,5882.69,5882.69,271
2005/5/25,12:27:00,5885.21,5885.21,5885.21,5885.21,209
2005/5/25,12:28:00,5887.78,5887.78,5887.78,5887.78,190
2005/5/25,12:29:00,5888.00,5888.00,5888.00,5888.00,180
2005/5/25,12:30:00,5890.19,5890.19,5890.19,5890.19,172
2005/5/25,12:31:00,5889.95,5889.95,5889.95,5889.95,167
2005/5/25,12:32:00,5890.97,5890.97,5890.97,5890.97,141
2005/5/25,12:33:00,5888.66,5888.66,5888.66,5888.66,133
2005/5/25,12:34:00,5887.63,5887.63,5887.63,5887.63,155
2005/5/25,12:35:00,5887.99,5887.99,5887.99,5887.99,128
2005/5/25,12:36:00,5889.56,5889.56,5889.56,5889.56,130
2005/5/25,12:37:00,5886.44,5886.44,5886.44,5886.44,176
2005/5/25,12:38:00,5886.78,5886.78,5886.78,5886.78,144
2005/5/25,12:39:00,5888.16,5888.16,5888.16,5888.16,122
2005/5/25,12:40:00,5885.86,5885.86,5885.86,5885.86,144
2005/5/25,12:41:00,5884.18,5884.18,5884.18,5884.18,154
2005/5/25,12:42:00,5885.62,5885.62,5885.62,5885.62,210
2005/5/25,12:43:00,5884.29,5884.29,5884.29,5884.29,158
2005/5/25,12:44:00,5883.91,5883.91,5883.91,5883.91,165
2005/5/25,12:45:00,5884.61,5884.61,5884.61,5884.61,237
2005/5/25,12:46:00,5883.27,5883.27,5883.27,5883.27,183
2005/5/25,12:47:00,5883.71,5883.71,5883.71,5883.71,233
2005/5/25,12:48:00,5883.67,5883.67,5883.67,5883.67,170
2005/5/25,12:49:00,5885.36,5885.36,5885.36,5885.36,186
2005/5/25,12:50:00,5886.35,5886.35,5886.35,5886.35,200
2005/5/25,12:51:00,5885.64,5885.64,5885.64,5885.64,173
2005/5/25,12:52:00,5886.16,5886.16,5886.16,5886.16,184
2005/5/25,12:53:00,5886.29,5886.29,5886.29,5886.29,136
2005/5/25,12:54:00,5886.76,5886.76,5886.76,5886.76,130
2005/5/25,12:55:00,5888.18,5888.18,5888.18,5888.18,122
2005/5/25,12:56:00,5888.73,5888.73,5888.73,5888.73,169
2005/5/25,12:57:00,5888.40,5888.40,5888.40,5888.40,146
2005/5/25,12:58:00,5888.58,5888.58,5888.58,5888.58,173
2005/5/25,12:59:00,5889.74,5889.74,5889.74,5889.74,171
2005/5/25,13:00:00,5892.25,5892.25,5892.25,5892.25,155
2005/5/25,13:01:00,5894.03,5894.03,5894.03,5894.03,160
2005/5/25,13:02:00,5894.05,5894.05,5894.05,5894.05,170
2005/5/25,13:03:00,5894.64,5894.64,5894.64,5894.64,144
2005/5/25,13:04:00,5895.40,5895.40,5895.40,5895.40,129
2005/5/25,13:05:00,5895.89,5895.89,5895.89,5895.89,202
2005/5/25,13:06:00,5897.02,5897.02,5897.02,5897.02,186
2005/5/25,13:07:00,5899.80,5899.80,5899.80,5899.80,208
2005/5/25,13:08:00,5900.66,5900.66,5900.66,5900.66,219
2005/5/25,13:09:00,5902.10,5902.10,5902.10,5902.10,273
2005/5/25,13:10:00,5902.20,5902.20,5902.20,5902.20,250
2005/5/25,13:11:00,5903.25,5903.25,5903.25,5903.25,256
2005/5/25,13:12:00,5904.93,5904.93,5904.93,5904.93,260
2005/5/25,13:13:00,5905.13,5905.13,5905.13,5905.13,211
2005/5/25,13:14:00,5904.59,5904.59,5904.59,5904.59,237
2005/5/25,13:15:00,5901.92,5901.92,5901.92,5901.92,223
2005/5/25,13:16:00,5901.53,5901.53,5901.53,5901.53,249
2005/5/25,13:17:00,5900.52,5900.52,5900.52,5900.52,234
2005/5/25,13:18:00,5901.69,5901.69,5901.69,5901.69,245
2005/5/25,13:19:00,5901.27,5901.27,5901.27,5901.27,224
2005/5/25,13:20:00,5902.14,5902.14,5902.14,5902.14,192
2005/5/25,13:21:00,5901.16,5901.16,5901.16,5901.16,306
2005/5/25,13:22:00,5899.56,5899.56,5899.56,5899.56,247
2005/5/25,13:23:00,5899.15,5899.15,5899.15,5899.15,265
2005/5/25,13:24:00,5898.83,5898.83,5898.83,5898.83,317
2005/5/25,13:25:00,5895.97,5895.97,5895.97,5895.97,357
2005/5/25,13:26:00,5895.97,5895.97,5895.97,5895.97,0
2005/5/25,13:27:00,5895.97,5895.97,5895.97,5895.97,0
2005/5/25,13:28:00,5895.97,5895.97,5895.97,5895.97,0
2005/5/25,13:29:00,5895.97,5895.97,5895.97,5895.97,0
2005/5/25,13:30:00,5888.53,5888.53,5888.53,5888.53,2944
2005/5/26,09:00:00,5888.53,5888.53,5888.53,5888.53,38
2005/5/26,09:01:00,5903.01,5903.01,5903.01,5903.01,1171
2005/5/26,09:02:00,5905.03,5905.03,5905.03,5905.03,300
2005/5/26,09:03:00,5908.68,5908.68,5908.68,5908.68,378
2005/5/26,09:04:00,5909.08,5909.08,5909.08,5909.08,356
2005/5/26,09:05:00,5908.86,5908.86,5908.86,5908.86,317
2005/5/26,09:06:00,5908.74,5908.74,5908.74,5908.74,354
2005/5/26,09:07:00,5907.45,5907.45,5907.45,5907.45,282
2005/5/26,09:08:00,5905.98,5905.98,5905.98,5905.98,282
2005/5/26,09:09:00,5904.74,5904.74,5904.74,5904.74,256
2005/5/26,09:10:00,5903.13,5903.13,5903.13,5903.13,392
2005/5/26,09:11:00,5898.65,5898.65,5898.65,5898.65,279
2005/5/26,09:12:00,5894.55,5894.55,5894.55,5894.55,265
2005/5/26,09:13:00,5891.17,5891.17,5891.17,5891.17,299
2005/5/26,09:14:00,5887.83,5887.83,5887.83,5887.83,338
2005/5/26,09:15:00,5887.32,5887.32,5887.32,5887.32,344
2005/5/26,09:16:00,5885.28,5885.28,5885.28,5885.28,376
2005/5/26,09:17:00,5884.14,5884.14,5884.14,5884.14,299
2005/5/26,09:18:00,5883.18,5883.18,5883.18,5883.18,327
2005/5/26,09:19:00,5883.73,5883.73,5883.73,5883.73,267
2005/5/26,09:20:00,5884.89,5884.89,5884.89,5884.89,262
2005/5/26,09:21:00,5886.37,5886.37,5886.37,5886.37,276
2005/5/26,09:22:00,5888.07,5888.07,5888.07,5888.07,256
2005/5/26,09:23:00,5892.98,5892.98,5892.98,5892.98,271
2005/5/26,09:24:00,5895.75,5895.75,5895.75,5895.75,269
2005/5/26,09:25:00,5897.14,5897.14,5897.14,5897.14,265
2005/5/26,09:26:00,5897.15,5897.15,5897.15,5897.15,235
2005/5/26,09:27:00,5899.07,5899.07,5899.07,5899.07,236
2005/5/26,09:28:00,5899.35,5899.35,5899.35,5899.35,200
2005/5/26,09:29:00,5899.46,5899.46,5899.46,5899.46,219
2005/5/26,09:30:00,5899.84,5899.84,5899.84,5899.84,182
2005/5/26,09:31:00,5898.86,5898.86,5898.86,5898.86,254
2005/5/26,09:32:00,5897.27,5897.27,5897.27,5897.27,245
2005/5/26,09:33:00,5897.36,5897.36,5897.36,5897.36,191
2005/5/26,09:34:00,5895.95,5895.95,5895.95,5895.95,162
2005/5/26,09:35:00,5895.60,5895.60,5895.60,5895.60,157
2005/5/26,09:36:00,5895.06,5895.06,5895.06,5895.06,144
2005/5/26,09:37:00,5895.97,5895.97,5895.97,5895.97,130
2005/5/26,09:38:00,5894.62,5894.62,5894.62,5894.62,127
2005/5/26,09:39:00,5894.70,5894.70,5894.70,5894.70,142
2005/5/26,09:40:00,5894.47,5894.47,5894.47,5894.47,109
2005/5/26,09:41:00,5895.67,5895.67,5895.67,5895.67,122
2005/5/26,09:42:00,5894.51,5894.51,5894.51,5894.51,119
2005/5/26,09:43:00,5895.91,5895.91,5895.91,5895.91,150
2005/5/26,09:44:00,5895.48,5895.48,5895.48,5895.48,117
2005/5/26,09:45:00,5897.26,5897.26,5897.26,5897.26,119
2005/5/26,09:46:00,5898.84,5898.84,5898.84,5898.84,135
2005/5/26,09:47:00,5898.83,5898.83,5898.83,5898.83,129
2005/5/26,09:48:00,5899.29,5899.29,5899.29,5899.29,168
2005/5/26,09:49:00,5898.82,5898.82,5898.82,5898.82,136
2005/5/26,09:50:00,5898.35,5898.35,5898.35,5898.35,152
2005/5/26,09:51:00,5899.44,5899.44,5899.44,5899.44,208
2005/5/26,09:52:00,5899.33,5899.33,5899.33,5899.33,191
2005/5/26,09:53:00,5900.51,5900.51,5900.51,5900.51,155
2005/5/26,09:54:00,5901.85,5901.85,5901.85,5901.85,162
2005/5/26,09:55:00,5903.60,5903.60,5903.60,5903.60,127
2005/5/26,09:56:00,5902.45,5902.45,5902.45,5902.45,169
2005/5/26,09:57:00,5905.37,5905.37,5905.37,5905.37,217
2005/5/26,09:58:00,5904.84,5904.84,5904.84,5904.84,169
2005/5/26,09:59:00,5906.10,5906.10,5906.10,5906.10,171
2005/5/26,10:00:00,5904.86,5904.86,5904.86,5904.86,175
2005/5/26,10:01:00,5903.94,5903.94,5903.94,5903.94,257
2005/5/26,10:02:00,5905.71,5905.71,5905.71,5905.71,166
2005/5/26,10:03:00,5904.89,5904.89,5904.89,5904.89,173
2005/5/26,10:04:00,5904.10,5904.10,5904.10,5904.10,163
2005/5/26,10:05:00,5905.92,5905.92,5905.92,5905.92,148
2005/5/26,10:06:00,5904.33,5904.33,5904.33,5904.33,139
2005/5/26,10:07:00,5905.38,5905.38,5905.38,5905.38,119
2005/5/26,10:08:00,5904.77,5904.77,5904.77,5904.77,213
2005/5/26,10:09:00,5908.14,5908.14,5908.14,5908.14,223
2005/5/26,10:10:00,5909.55,5909.55,5909.55,5909.55,198
2005/5/26,10:11:00,5909.71,5909.71,5909.71,5909.71,193
2005/5/26,10:12:00,5913.54,5913.54,5913.54,5913.54,226
2005/5/26,10:13:00,5914.80,5914.80,5914.80,5914.80,242
2005/5/26,10:14:00,5914.52,5914.52,5914.52,5914.52,234
2005/5/26,10:15:00,5915.28,5915.28,5915.28,5915.28,246
2005/5/26,10:16:00,5916.21,5916.21,5916.21,5916.21,256
2005/5/26,10:17:00,5916.81,5916.81,5916.81,5916.81,220
2005/5/26,10:18:00,5916.99,5916.99,5916.99,5916.99,307
2005/5/26,10:19:00,5917.62,5917.62,5917.62,5917.62,182
2005/5/26,10:20:00,5916.44,5916.44,5916.44,5916.44,156
2005/5/26,10:21:00,5915.63,5915.63,5915.63,5915.63,228
2005/5/26,10:22:00,5915.76,5915.76,5915.76,5915.76,196
2005/5/26,10:23:00,5916.28,5916.28,5916.28,5916.28,173
2005/5/26,10:24:00,5915.54,5915.54,5915.54,5915.54,140
2005/5/26,10:25:00,5914.80,5914.80,5914.80,5914.80,125
2005/5/26,10:26:00,5914.41,5914.41,5914.41,5914.41,106
2005/5/26,10:27:00,5914.57,5914.57,5914.57,5914.57,116
2005/5/26,10:28:00,5914.00,5914.00,5914.00,5914.00,113
2005/5/26,10:29:00,5913.53,5913.53,5913.53,5913.53,127
2005/5/26,10:30:00,5914.95,5914.95,5914.95,5914.95,124
2005/5/26,10:31:00,5915.86,5915.86,5915.86,5915.86,150
2005/5/26,10:32:00,5914.75,5914.75,5914.75,5914.75,129
2005/5/26,10:33:00,5915.24,5915.24,5915.24,5915.24,183
2005/5/26,10:34:00,5916.32,5916.32,5916.32,5916.32,193
2005/5/26,10:35:00,5916.67,5916.67,5916.67,5916.67,251
2005/5/26,10:36:00,5917.79,5917.79,5917.79,5917.79,207
2005/5/26,10:37:00,5919.21,5919.21,5919.21,5919.21,186
2005/5/26,10:38:00,5918.79,5918.79,5918.79,5918.79,157
2005/5/26,10:39:00,5918.84,5918.84,5918.84,5918.84,148
2005/5/26,10:40:00,5916.46,5916.46,5916.46,5916.46,164
2005/5/26,10:41:00,5915.04,5915.04,5915.04,5915.04,136
2005/5/26,10:42:00,5916.42,5916.42,5916.42,5916.42,140
2005/5/26,10:43:00,5917.22,5917.22,5917.22,5917.22,120
2005/5/26,10:44:00,5916.44,5916.44,5916.44,5916.44,152
2005/5/26,10:45:00,5916.72,5916.72,5916.72,5916.72,121
2005/5/26,10:46:00,5918.05,5918.05,5918.05,5918.05,153
2005/5/26,10:47:00,5917.14,5917.14,5917.14,5917.14,259
2005/5/26,10:48:00,5918.22,5918.22,5918.22,5918.22,128
2005/5/26,10:49:00,5921.20,5921.20,5921.20,5921.20,159
2005/5/26,10:50:00,5921.28,5921.28,5921.28,5921.28,180
2005/5/26,10:51:00,5922.50,5922.50,5922.50,5922.50,250
2005/5/26,10:52:00,5924.82,5924.82,5924.82,5924.82,230
2005/5/26,10:53:00,5924.88,5924.88,5924.88,5924.88,213
2005/5/26,10:54:00,5926.17,5926.17,5926.17,5926.17,176
2005/5/26,10:55:00,5926.28,5926.28,5926.28,5926.28,181
2005/5/26,10:56:00,5924.65,5924.65,5924.65,5924.65,252
2005/5/26,10:57:00,5927.05,5927.05,5927.05,5927.05,179
2005/5/26,10:58:00,5925.70,5925.70,5925.70,5925.70,125
2005/5/26,10:59:00,5926.64,5926.64,5926.64,5926.64,188
2005/5/26,11:00:00,5924.45,5924.45,5924.45,5924.45,150
2005/5/26,11:01:00,5924.30,5924.30,5924.30,5924.30,137
2005/5/26,11:02:00,5921.70,5921.70,5921.70,5921.70,167
2005/5/26,11:03:00,5920.84,5920.84,5920.84,5920.84,214
2005/5/26,11:04:00,5918.73,5918.73,5918.73,5918.73,186
2005/5/26,11:05:00,5917.03,5917.03,5917.03,5917.03,142
2005/5/26,11:06:00,5916.42,5916.42,5916.42,5916.42,150
2005/5/26,11:07:00,5915.51,5915.51,5915.51,5915.51,241
2005/5/26,11:08:00,5914.31,5914.31,5914.31,5914.31,199
2005/5/26,11:09:00,5914.56,5914.56,5914.56,5914.56,140
2005/5/26,11:10:00,5914.74,5914.74,5914.74,5914.74,146
2005/5/26,11:11:00,5915.09,5915.09,5915.09,5915.09,113
2005/5/26,11:12:00,5914.45,5914.45,5914.45,5914.45,132
2005/5/26,11:13:00,5915.27,5915.27,5915.27,5915.27,124
2005/5/26,11:14:00,5915.53,5915.53,5915.53,5915.53,112
2005/5/26,11:15:00,5915.18,5915.18,5915.18,5915.18,139
2005/5/26,11:16:00,5914.35,5914.35,5914.35,5914.35,157
2005/5/26,11:17:00,5914.96,5914.96,5914.96,5914.96,95
2005/5/26,11:18:00,5914.74,5914.74,5914.74,5914.74,139
2005/5/26,11:19:00,5915.00,5915.00,5915.00,5915.00,158
2005/5/26,11:20:00,5915.85,5915.85,5915.85,5915.85,110
2005/5/26,11:21:00,5914.87,5914.87,5914.87,5914.87,116
2005/5/26,11:22:00,5915.34,5915.34,5915.34,5915.34,105
2005/5/26,11:23:00,5915.17,5915.17,5915.17,5915.17,167
2005/5/26,11:24:00,5912.81,5912.81,5912.81,5912.81,148
2005/5/26,11:25:00,5912.67,5912.67,5912.67,5912.67,144
2005/5/26,11:26:00,5913.57,5913.57,5913.57,5913.57,195
2005/5/26,11:27:00,5912.69,5912.69,5912.69,5912.69,136
2005/5/26,11:28:00,5914.67,5914.67,5914.67,5914.67,214
2005/5/26,11:29:00,5913.20,5913.20,5913.20,5913.20,146
2005/5/26,11:30:00,5914.44,5914.44,5914.44,5914.44,98
2005/5/26,11:31:00,5915.11,5915.11,5915.11,5915.11,146
2005/5/26,11:32:00,5916.74,5916.74,5916.74,5916.74,134
2005/5/26,11:33:00,5915.20,5915.20,5915.20,5915.20,96
2005/5/26,11:34:00,5916.20,5916.20,5916.20,5916.20,129
2005/5/26,11:35:00,5914.84,5914.84,5914.84,5914.84,99
2005/5/26,11:36:00,5912.78,5912.78,5912.78,5912.78,100
2005/5/26,11:37:00,5913.85,5913.85,5913.85,5913.85,121
2005/5/26,11:38:00,5913.44,5913.44,5913.44,5913.44,114
2005/5/26,11:39:00,5913.71,5913.71,5913.71,5913.71,100
2005/5/26,11:40:00,5912.31,5912.31,5912.31,5912.31,88
2005/5/26,11:41:00,5913.71,5913.71,5913.71,5913.71,133
2005/5/26,11:42:00,5914.52,5914.52,5914.52,5914.52,114
2005/5/26,11:43:00,5914.79,5914.79,5914.79,5914.79,111
2005/5/26,11:44:00,5915.88,5915.88,5915.88,5915.88,131
2005/5/26,11:45:00,5915.17,5915.17,5915.17,5915.17,118
2005/5/26,11:46:00,5913.89,5913.89,5913.89,5913.89,141
2005/5/26,11:47:00,5916.11,5916.11,5916.11,5916.11,97
2005/5/26,11:48:00,5917.43,5917.43,5917.43,5917.43,137
2005/5/26,11:49:00,5918.04,5918.04,5918.04,5918.04,145
2005/5/26,11:50:00,5917.89,5917.89,5917.89,5917.89,119
2005/5/26,11:51:00,5918.64,5918.64,5918.64,5918.64,116
2005/5/26,11:52:00,5919.02,5919.02,5919.02,5919.02,151
2005/5/26,11:53:00,5918.84,5918.84,5918.84,5918.84,96
2005/5/26,11:54:00,5919.71,5919.71,5919.71,5919.71,161
2005/5/26,11:55:00,5919.10,5919.10,5919.10,5919.10,125
2005/5/26,11:56:00,5919.48,5919.48,5919.48,5919.48,113
2005/5/26,11:57:00,5918.61,5918.61,5918.61,5918.61,103
2005/5/26,11:58:00,5919.19,5919.19,5919.19,5919.19,133
2005/5/26,11:59:00,5919.71,5919.71,5919.71,5919.71,121
2005/5/26,12:00:00,5919.58,5919.58,5919.58,5919.58,114
2005/5/26,12:01:00,5920.09,5920.09,5920.09,5920.09,128
2005/5/26,12:02:00,5919.86,5919.86,5919.86,5919.86,116
2005/5/26,12:03:00,5920.53,5920.53,5920.53,5920.53,64
2005/5/26,12:04:00,5920.17,5920.17,5920.17,5920.17,98
2005/5/26,12:05:00,5920.93,5920.93,5920.93,5920.93,136
2005/5/26,12:06:00,5921.76,5921.76,5921.76,5921.76,128
2005/5/26,12:07:00,5922.07,5922.07,5922.07,5922.07,314
2005/5/26,12:08:00,5922.62,5922.62,5922.62,5922.62,139
2005/5/26,12:09:00,5922.84,5922.84,5922.84,5922.84,130
2005/5/26,12:10:00,5924.21,5924.21,5924.21,5924.21,132
2005/5/26,12:11:00,5923.67,5923.67,5923.67,5923.67,143
2005/5/26,12:12:00,5926.20,5926.20,5926.20,5926.20,162
2005/5/26,12:13:00,5925.11,5925.11,5925.11,5925.11,151
2005/5/26,12:14:00,5925.48,5925.48,5925.48,5925.48,189
2005/5/26,12:15:00,5926.19,5926.19,5926.19,5926.19,109
2005/5/26,12:16:00,5926.74,5926.74,5926.74,5926.74,118
2005/5/26,12:17:00,5927.63,5927.63,5927.63,5927.63,171
2005/5/26,12:18:00,5926.82,5926.82,5926.82,5926.82,157
2005/5/26,12:19:00,5928.48,5928.48,5928.48,5928.48,140
2005/5/26,12:20:00,5932.19,5932.19,5932.19,5932.19,155
2005/5/26,12:21:00,5929.47,5929.47,5929.47,5929.47,159
2005/5/26,12:22:00,5929.34,5929.34,5929.34,5929.34,163
2005/5/26,12:23:00,5930.79,5930.79,5930.79,5930.79,186
2005/5/26,12:24:00,5930.32,5930.32,5930.32,5930.32,192
2005/5/26,12:25:00,5930.82,5930.82,5930.82,5930.82,181
2005/5/26,12:26:00,5931.71,5931.71,5931.71,5931.71,153
2005/5/26,12:27:00,5927.91,5927.91,5927.91,5927.91,164
2005/5/26,12:28:00,5929.97,5929.97,5929.97,5929.97,176
2005/5/26,12:29:00,5929.81,5929.81,5929.81,5929.81,146
2005/5/26,12:30:00,5929.93,5929.93,5929.93,5929.93,138
2005/5/26,12:31:00,5929.16,5929.16,5929.16,5929.16,132
2005/5/26,12:32:00,5927.79,5927.79,5927.79,5927.79,132
2005/5/26,12:33:00,5929.05,5929.05,5929.05,5929.05,140
2005/5/26,12:34:00,5928.59,5928.59,5928.59,5928.59,116
2005/5/26,12:35:00,5928.44,5928.44,5928.44,5928.44,207
2005/5/26,12:36:00,5927.06,5927.06,5927.06,5927.06,118
2005/5/26,12:37:00,5926.41,5926.41,5926.41,5926.41,106
2005/5/26,12:38:00,5927.61,5927.61,5927.61,5927.61,164
2005/5/26,12:39:00,5925.45,5925.45,5925.45,5925.45,137
2005/5/26,12:40:00,5926.40,5926.40,5926.40,5926.40,108
2005/5/26,12:41:00,5925.64,5925.64,5925.64,5925.64,103
2005/5/26,12:42:00,5925.56,5925.56,5925.56,5925.56,112
2005/5/26,12:43:00,5926.30,5926.30,5926.30,5926.30,135
2005/5/26,12:44:00,5925.40,5925.40,5925.40,5925.40,129
2005/5/26,12:45:00,5924.73,5924.73,5924.73,5924.73,113
2005/5/26,12:46:00,5925.87,5925.87,5925.87,5925.87,112
2005/5/26,12:47:00,5926.91,5926.91,5926.91,5926.91,90
2005/5/26,12:48:00,5928.36,5928.36,5928.36,5928.36,116
2005/5/26,12:49:00,5928.30,5928.30,5928.30,5928.30,112
2005/5/26,12:50:00,5928.70,5928.70,5928.70,5928.70,186
2005/5/26,12:51:00,5927.99,5927.99,5927.99,5927.99,167
2005/5/26,12:52:00,5928.80,5928.80,5928.80,5928.80,174
2005/5/26,12:53:00,5928.04,5928.04,5928.04,5928.04,147
2005/5/26,12:54:00,5928.79,5928.79,5928.79,5928.79,113
2005/5/26,12:55:00,5926.88,5926.88,5926.88,5926.88,113
2005/5/26,12:56:00,5929.12,5929.12,5929.12,5929.12,150
2005/5/26,12:57:00,5928.18,5928.18,5928.18,5928.18,213
2005/5/26,12:58:00,5929.00,5929.00,5929.00,5929.00,152
2005/5/26,12:59:00,5928.71,5928.71,5928.71,5928.71,123
2005/5/26,13:00:00,5930.12,5930.12,5930.12,5930.12,174
2005/5/26,13:01:00,5929.31,5929.31,5929.31,5929.31,184
2005/5/26,13:02:00,5930.02,5930.02,5930.02,5930.02,173
2005/5/26,13:03:00,5929.89,5929.89,5929.89,5929.89,222
2005/5/26,13:04:00,5931.40,5931.40,5931.40,5931.40,246
2005/5/26,13:05:00,5933.92,5933.92,5933.92,5933.92,232
2005/5/26,13:06:00,5933.52,5933.52,5933.52,5933.52,240
2005/5/26,13:07:00,5935.83,5935.83,5935.83,5935.83,196
2005/5/26,13:08:00,5937.81,5937.81,5937.81,5937.81,223
2005/5/26,13:09:00,5935.86,5935.86,5935.86,5935.86,298
2005/5/26,13:10:00,5937.81,5937.81,5937.81,5937.81,310
2005/5/26,13:11:00,5937.30,5937.30,5937.30,5937.30,260
2005/5/26,13:12:00,5939.17,5939.17,5939.17,5939.17,262
2005/5/26,13:13:00,5938.66,5938.66,5938.66,5938.66,271
2005/5/26,13:14:00,5937.77,5937.77,5937.77,5937.77,277
2005/5/26,13:15:00,5937.94,5937.94,5937.94,5937.94,272
2005/5/26,13:16:00,5938.28,5938.28,5938.28,5938.28,207
2005/5/26,13:17:00,5939.26,5939.26,5939.26,5939.26,277
2005/5/26,13:18:00,5939.41,5939.41,5939.41,5939.41,257
2005/5/26,13:19:00,5938.45,5938.45,5938.45,5938.45,297
2005/5/26,13:20:00,5937.16,5937.16,5937.16,5937.16,309
2005/5/26,13:21:00,5937.43,5937.43,5937.43,5937.43,317
2005/5/26,13:22:00,5938.58,5938.58,5938.58,5938.58,293
2005/5/26,13:23:00,5936.46,5936.46,5936.46,5936.46,294
2005/5/26,13:24:00,5934.21,5934.21,5934.21,5934.21,394
2005/5/26,13:25:00,5937.42,5937.42,5937.42,5937.42,352
2005/5/26,13:26:00,5937.42,5937.42,5937.42,5937.42,0
2005/5/26,13:27:00,5937.42,5937.42,5937.42,5937.42,0
2005/5/26,13:28:00,5937.42,5937.42,5937.42,5937.42,0
2005/5/26,13:29:00,5937.42,5937.42,5937.42,5937.42,0
2005/5/26,13:30:00,5939.42,5939.42,5939.42,5939.42,3763
2005/5/27,09:00:00,5939.42,5939.42,5939.42,5939.42,49
2005/5/27,09:01:00,5966.41,5966.41,5966.41,5966.41,1868
2005/5/27,09:02:00,5971.52,5971.52,5971.52,5971.52,580
2005/5/27,09:03:00,5972.87,5972.87,5972.87,5972.87,580
2005/5/27,09:04:00,5974.86,5974.86,5974.86,5974.86,620
2005/5/27,09:05:00,5974.06,5974.06,5974.06,5974.06,552
2005/5/27,09:06:00,5973.51,5973.51,5973.51,5973.51,533
2005/5/27,09:07:00,5971.75,5971.75,5971.75,5971.75,483
2005/5/27,09:08:00,5969.19,5969.19,5969.19,5969.19,421
2005/5/27,09:09:00,5968.85,5968.85,5968.85,5968.85,467
2005/5/27,09:10:00,5968.36,5968.36,5968.36,5968.36,454
2005/5/27,09:11:00,5966.64,5966.64,5966.64,5966.64,436
2005/5/27,09:12:00,5967.37,5967.37,5967.37,5967.37,454
2005/5/27,09:13:00,5967.11,5967.11,5967.11,5967.11,376
2005/5/27,09:14:00,5967.84,5967.84,5967.84,5967.84,354
2005/5/27,09:15:00,5968.18,5968.18,5968.18,5968.18,366
2005/5/27,09:16:00,5968.34,5968.34,5968.34,5968.34,346
2005/5/27,09:17:00,5967.57,5967.57,5967.57,5967.57,462
2005/5/27,09:18:00,5967.64,5967.64,5967.64,5967.64,337
2005/5/27,09:19:00,5970.02,5970.02,5970.02,5970.02,434
2005/5/27,09:20:00,5970.57,5970.57,5970.57,5970.57,384
2005/5/27,09:21:00,5971.04,5971.04,5971.04,5971.04,439
2005/5/27,09:22:00,5973.42,5973.42,5973.42,5973.42,352
2005/5/27,09:23:00,5974.79,5974.79,5974.79,5974.79,358
2005/5/27,09:24:00,5974.43,5974.43,5974.43,5974.43,361
2005/5/27,09:25:00,5975.59,5975.59,5975.59,5975.59,403
2005/5/27,09:26:00,5978.02,5978.02,5978.02,5978.02,434
2005/5/27,09:27:00,5977.16,5977.16,5977.16,5977.16,425
2005/5/27,09:28:00,5976.84,5976.84,5976.84,5976.84,406
2005/5/27,09:29:00,5976.60,5976.60,5976.60,5976.60,415
2005/5/27,09:30:00,5977.02,5977.02,5977.02,5977.02,356
2005/5/27,09:31:00,5978.15,5978.15,5978.15,5978.15,331
2005/5/27,09:32:00,5977.91,5977.91,5977.91,5977.91,377
2005/5/27,09:33:00,5978.45,5978.45,5978.45,5978.45,289
2005/5/27,09:34:00,5977.28,5977.28,5977.28,5977.28,285
2005/5/27,09:35:00,5978.59,5978.59,5978.59,5978.59,332
2005/5/27,09:36:00,5979.19,5979.19,5979.19,5979.19,361
2005/5/27,09:37:00,5980.19,5980.19,5980.19,5980.19,482
2005/5/27,09:38:00,5984.06,5984.06,5984.06,5984.06,512
2005/5/27,09:39:00,5986.88,5986.88,5986.88,5986.88,605
2005/5/27,09:40:00,5989.22,5989.22,5989.22,5989.22,717
2005/5/27,09:41:00,5994.74,5994.74,5994.74,5994.74,667
2005/5/27,09:42:00,5996.50,5996.50,5996.50,5996.50,659
2005/5/27,09:43:00,5997.14,5997.14,5997.14,5997.14,548
2005/5/27,09:44:00,5998.19,5998.19,5998.19,5998.19,466
2005/5/27,09:45:00,5997.40,5997.40,5997.40,5997.40,405
2005/5/27,09:46:00,5997.35,5997.35,5997.35,5997.35,383
2005/5/27,09:47:00,5998.45,5998.45,5998.45,5998.45,378
2005/5/27,09:48:00,5995.83,5995.83,5995.83,5995.83,389
2005/5/27,09:49:00,5995.46,5995.46,5995.46,5995.46,307
2005/5/27,09:50:00,5994.53,5994.53,5994.53,5994.53,322
2005/5/27,09:51:00,5994.07,5994.07,5994.07,5994.07,309
2005/5/27,09:52:00,5994.67,5994.67,5994.67,5994.67,391
2005/5/27,09:53:00,5994.24,5994.24,5994.24,5994.24,296
2005/5/27,09:54:00,5994.38,5994.38,5994.38,5994.38,267
2005/5/27,09:55:00,5998.42,5998.42,5998.42,5998.42,357
2005/5/27,09:56:00,5995.54,5995.54,5995.54,5995.54,294
2005/5/27,09:57:00,5996.83,5996.83,5996.83,5996.83,340
2005/5/27,09:58:00,5995.37,5995.37,5995.37,5995.37,316
2005/5/27,09:59:00,5995.59,5995.59,5995.59,5995.59,310
2005/5/27,10:00:00,5995.23,5995.23,5995.23,5995.23,275
2005/5/27,10:01:00,5994.77,5994.77,5994.77,5994.77,271
2005/5/27,10:02:00,5994.18,5994.18,5994.18,5994.18,227
2005/5/27,10:03:00,5995.73,5995.73,5995.73,5995.73,332
2005/5/27,10:04:00,5995.06,5995.06,5995.06,5995.06,233
2005/5/27,10:05:00,5996.24,5996.24,5996.24,5996.24,249
2005/5/27,10:06:00,5993.82,5993.82,5993.82,5993.82,230
2005/5/27,10:07:00,5993.98,5993.98,5993.98,5993.98,231
2005/5/27,10:08:00,5992.73,5992.73,5992.73,5992.73,235
2005/5/27,10:09:00,5993.56,5993.56,5993.56,5993.56,223
2005/5/27,10:10:00,5991.10,5991.10,5991.10,5991.10,239
2005/5/27,10:11:00,5991.20,5991.20,5991.20,5991.20,266
2005/5/27,10:12:00,5988.77,5988.77,5988.77,5988.77,301
2005/5/27,10:13:00,5988.87,5988.87,5988.87,5988.87,268
2005/5/27,10:14:00,5987.45,5987.45,5987.45,5987.45,293
2005/5/27,10:15:00,5987.25,5987.25,5987.25,5987.25,239
2005/5/27,10:16:00,5987.36,5987.36,5987.36,5987.36,254
2005/5/27,10:17:00,5986.56,5986.56,5986.56,5986.56,271
2005/5/27,10:18:00,5985.37,5985.37,5985.37,5985.37,161
2005/5/27,10:19:00,5986.03,5986.03,5986.03,5986.03,186
2005/5/27,10:20:00,5986.00,5986.00,5986.00,5986.00,237
2005/5/27,10:21:00,5988.09,5988.09,5988.09,5988.09,203
2005/5/27,10:22:00,5987.70,5987.70,5987.70,5987.70,250
2005/5/27,10:23:00,5988.40,5988.40,5988.40,5988.40,195
2005/5/27,10:24:00,5987.86,5987.86,5987.86,5987.86,198
2005/5/27,10:25:00,5990.39,5990.39,5990.39,5990.39,162
2005/5/27,10:26:00,5989.93,5989.93,5989.93,5989.93,186
2005/5/27,10:27:00,5989.84,5989.84,5989.84,5989.84,220
2005/5/27,10:28:00,5990.17,5990.17,5990.17,5990.17,134
2005/5/27,10:29:00,5989.85,5989.85,5989.85,5989.85,163
2005/5/27,10:30:00,5990.45,5990.45,5990.45,5990.45,193
2005/5/27,10:31:00,5991.60,5991.60,5991.60,5991.60,153
2005/5/27,10:32:00,5991.16,5991.16,5991.16,5991.16,234
2005/5/27,10:33:00,5992.36,5992.36,5992.36,5992.36,212
2005/5/27,10:34:00,5992.80,5992.80,5992.80,5992.80,170
2005/5/27,10:35:00,5993.67,5993.67,5993.67,5993.67,161
2005/5/27,10:36:00,5993.41,5993.41,5993.41,5993.41,176
2005/5/27,10:37:00,5993.44,5993.44,5993.44,5993.44,193
2005/5/27,10:38:00,5992.43,5992.43,5992.43,5992.43,279
2005/5/27,10:39:00,5993.57,5993.57,5993.57,5993.57,256
2005/5/27,10:40:00,5995.30,5995.30,5995.30,5995.30,353
2005/5/27,10:41:00,5997.34,5997.34,5997.34,5997.34,309
2005/5/27,10:42:00,5996.14,5996.14,5996.14,5996.14,375
2005/5/27,10:43:00,5997.81,5997.81,5997.81,5997.81,272
2005/5/27,10:44:00,5996.24,5996.24,5996.24,5996.24,369
2005/5/27,10:45:00,5997.75,5997.75,5997.75,5997.75,503
2005/5/27,10:46:00,5998.78,5998.78,5998.78,5998.78,276
2005/5/27,10:47:00,5997.41,5997.41,5997.41,5997.41,283
2005/5/27,10:48:00,5996.64,5996.64,5996.64,5996.64,271
2005/5/27,10:49:00,5997.36,5997.36,5997.36,5997.36,236
2005/5/27,10:50:00,5994.52,5994.52,5994.52,5994.52,233
2005/5/27,10:51:00,5994.32,5994.32,5994.32,5994.32,258
2005/5/27,10:52:00,5992.24,5992.24,5992.24,5992.24,185
2005/5/27,10:53:00,5991.55,5991.55,5991.55,5991.55,193
2005/5/27,10:54:00,5990.70,5990.70,5990.70,5990.70,246
2005/5/27,10:55:00,5987.79,5987.79,5987.79,5987.79,191
2005/5/27,10:56:00,5987.48,5987.48,5987.48,5987.48,361
2005/5/27,10:57:00,5986.87,5986.87,5986.87,5986.87,232
2005/5/27,10:58:00,5985.02,5985.02,5985.02,5985.02,204
2005/5/27,10:59:00,5987.15,5987.15,5987.15,5987.15,191
2005/5/27,11:00:00,5984.33,5984.33,5984.33,5984.33,207
2005/5/27,11:01:00,5983.04,5983.04,5983.04,5983.04,196
2005/5/27,11:02:00,5984.62,5984.62,5984.62,5984.62,165
2005/5/27,11:03:00,5983.66,5983.66,5983.66,5983.66,213
2005/5/27,11:04:00,5985.54,5985.54,5985.54,5985.54,172
2005/5/27,11:05:00,5985.48,5985.48,5985.48,5985.48,161
2005/5/27,11:06:00,5985.65,5985.65,5985.65,5985.65,156
2005/5/27,11:07:00,5983.74,5983.74,5983.74,5983.74,147
2005/5/27,11:08:00,5985.08,5985.08,5985.08,5985.08,124
2005/5/27,11:09:00,5984.52,5984.52,5984.52,5984.52,172
2005/5/27,11:10:00,5983.72,5983.72,5983.72,5983.72,165
2005/5/27,11:11:00,5983.98,5983.98,5983.98,5983.98,153
2005/5/27,11:12:00,5983.72,5983.72,5983.72,5983.72,147
2005/5/27,11:13:00,5983.49,5983.49,5983.49,5983.49,167
2005/5/27,11:14:00,5982.09,5982.09,5982.09,5982.09,121
2005/5/27,11:15:00,5982.63,5982.63,5982.63,5982.63,117
2005/5/27,11:16:00,5982.73,5982.73,5982.73,5982.73,120
2005/5/27,11:17:00,5981.04,5981.04,5981.04,5981.04,122
2005/5/27,11:18:00,5982.45,5982.45,5982.45,5982.45,131
2005/5/27,11:19:00,5981.21,5981.21,5981.21,5981.21,147
2005/5/27,11:20:00,5981.15,5981.15,5981.15,5981.15,155
2005/5/27,11:21:00,5980.10,5980.10,5980.10,5980.10,157
2005/5/27,11:22:00,5980.43,5980.43,5980.43,5980.43,163
2005/5/27,11:23:00,5980.85,5980.85,5980.85,5980.85,111
2005/5/27,11:24:00,5980.03,5980.03,5980.03,5980.03,176
2005/5/27,11:25:00,5980.31,5980.31,5980.31,5980.31,133
2005/5/27,11:26:00,5979.92,5979.92,5979.92,5979.92,200
2005/5/27,11:27:00,5978.12,5978.12,5978.12,5978.12,123
2005/5/27,11:28:00,5978.89,5978.89,5978.89,5978.89,130
2005/5/27,11:29:00,5978.59,5978.59,5978.59,5978.59,190
2005/5/27,11:30:00,5979.67,5979.67,5979.67,5979.67,148
2005/5/27,11:31:00,5978.74,5978.74,5978.74,5978.74,155
2005/5/27,11:32:00,5978.53,5978.53,5978.53,5978.53,122
2005/5/27,11:33:00,5977.59,5977.59,5977.59,5977.59,269
2005/5/27,11:34:00,5977.19,5977.19,5977.19,5977.19,178
2005/5/27,11:35:00,5977.56,5977.56,5977.56,5977.56,158
2005/5/27,11:36:00,5976.00,5976.00,5976.00,5976.00,202
2005/5/27,11:37:00,5975.47,5975.47,5975.47,5975.47,125
2005/5/27,11:38:00,5975.18,5975.18,5975.18,5975.18,151
2005/5/27,11:39:00,5975.13,5975.13,5975.13,5975.13,136
2005/5/27,11:40:00,5974.95,5974.95,5974.95,5974.95,113
2005/5/27,11:41:00,5975.54,5975.54,5975.54,5975.54,133
2005/5/27,11:42:00,5975.57,5975.57,5975.57,5975.57,114
2005/5/27,11:43:00,5975.26,5975.26,5975.26,5975.26,91
2005/5/27,11:44:00,5975.68,5975.68,5975.68,5975.68,109
2005/5/27,11:45:00,5975.12,5975.12,5975.12,5975.12,104
2005/5/27,11:46:00,5975.87,5975.87,5975.87,5975.87,103
2005/5/27,11:47:00,5976.93,5976.93,5976.93,5976.93,137
2005/5/27,11:48:00,5976.74,5976.74,5976.74,5976.74,167
2005/5/27,11:49:00,5975.75,5975.75,5975.75,5975.75,125
2005/5/27,11:50:00,5977.19,5977.19,5977.19,5977.19,133
2005/5/27,11:51:00,5978.10,5978.10,5978.10,5978.10,160
2005/5/27,11:52:00,5978.15,5978.15,5978.15,5978.15,147
2005/5/27,11:53:00,5978.56,5978.56,5978.56,5978.56,106
2005/5/27,11:54:00,5978.95,5978.95,5978.95,5978.95,217
2005/5/27,11:55:00,5979.27,5979.27,5979.27,5979.27,183
2005/5/27,11:56:00,5980.75,5980.75,5980.75,5980.75,161
2005/5/27,11:57:00,5981.55,5981.55,5981.55,5981.55,156
2005/5/27,11:58:00,5981.86,5981.86,5981.86,5981.86,169
2005/5/27,11:59:00,5981.39,5981.39,5981.39,5981.39,185
2005/5/27,12:00:00,5981.99,5981.99,5981.99,5981.99,203
2005/5/27,12:01:00,5983.08,5983.08,5983.08,5983.08,164
2005/5/27,12:02:00,5982.89,5982.89,5982.89,5982.89,141
2005/5/27,12:03:00,5982.84,5982.84,5982.84,5982.84,152
2005/5/27,12:04:00,5983.96,5983.96,5983.96,5983.96,137
2005/5/27,12:05:00,5983.28,5983.28,5983.28,5983.28,124
2005/5/27,12:06:00,5984.04,5984.04,5984.04,5984.04,135
2005/5/27,12:07:00,5983.06,5983.06,5983.06,5983.06,149
2005/5/27,12:08:00,5981.64,5981.64,5981.64,5981.64,114
2005/5/27,12:09:00,5980.47,5980.47,5980.47,5980.47,142
2005/5/27,12:10:00,5981.22,5981.22,5981.22,5981.22,141
2005/5/27,12:11:00,5982.15,5982.15,5982.15,5982.15,172
2005/5/27,12:12:00,5981.16,5981.16,5981.16,5981.16,108
2005/5/27,12:13:00,5981.97,5981.97,5981.97,5981.97,114
2005/5/27,12:14:00,5981.00,5981.00,5981.00,5981.00,142
2005/5/27,12:15:00,5981.27,5981.27,5981.27,5981.27,142
2005/5/27,12:16:00,5982.05,5982.05,5982.05,5982.05,162
2005/5/27,12:17:00,5982.03,5982.03,5982.03,5982.03,192
2005/5/27,12:18:00,5982.05,5982.05,5982.05,5982.05,166
2005/5/27,12:19:00,5982.80,5982.80,5982.80,5982.80,167
2005/5/27,12:20:00,5983.95,5983.95,5983.95,5983.95,131
2005/5/27,12:21:00,5985.10,5985.10,5985.10,5985.10,142
2005/5/27,12:22:00,5984.76,5984.76,5984.76,5984.76,210
2005/5/27,12:23:00,5986.75,5986.75,5986.75,5986.75,229
2005/5/27,12:24:00,5986.67,5986.67,5986.67,5986.67,201
2005/5/27,12:25:00,5986.93,5986.93,5986.93,5986.93,165
2005/5/27,12:26:00,5987.06,5987.06,5987.06,5987.06,163
2005/5/27,12:27:00,5987.05,5987.05,5987.05,5987.05,179
2005/5/27,12:28:00,5987.63,5987.63,5987.63,5987.63,176
2005/5/27,12:29:00,5987.22,5987.22,5987.22,5987.22,174
2005/5/27,12:30:00,5988.06,5988.06,5988.06,5988.06,174
2005/5/27,12:31:00,5988.02,5988.02,5988.02,5988.02,156
2005/5/27,12:32:00,5989.62,5989.62,5989.62,5989.62,168
2005/5/27,12:33:00,5990.44,5990.44,5990.44,5990.44,189
2005/5/27,12:34:00,5988.89,5988.89,5988.89,5988.89,185
2005/5/27,12:35:00,5989.25,5989.25,5989.25,5989.25,178
2005/5/27,12:36:00,5987.96,5987.96,5987.96,5987.96,161
2005/5/27,12:37:00,5989.74,5989.74,5989.74,5989.74,160
2005/5/27,12:38:00,5988.99,5988.99,5988.99,5988.99,145
2005/5/27,12:39:00,5989.31,5989.31,5989.31,5989.31,171
2005/5/27,12:40:00,5989.88,5989.88,5989.88,5989.88,198
2005/5/27,12:41:00,5990.25,5990.25,5990.25,5990.25,180
2005/5/27,12:42:00,5989.94,5989.94,5989.94,5989.94,163
2005/5/27,12:43:00,5989.18,5989.18,5989.18,5989.18,148
2005/5/27,12:44:00,5988.99,5988.99,5988.99,5988.99,142
2005/5/27,12:45:00,5987.98,5987.98,5987.98,5987.98,222
2005/5/27,12:46:00,5989.49,5989.49,5989.49,5989.49,164
2005/5/27,12:47:00,5987.83,5987.83,5987.83,5987.83,146
2005/5/27,12:48:00,5988.67,5988.67,5988.67,5988.67,197
2005/5/27,12:49:00,5988.08,5988.08,5988.08,5988.08,190
2005/5/27,12:50:00,5987.88,5987.88,5987.88,5987.88,199
2005/5/27,12:51:00,5987.03,5987.03,5987.03,5987.03,199
2005/5/27,12:52:00,5986.04,5986.04,5986.04,5986.04,191
2005/5/27,12:53:00,5986.47,5986.47,5986.47,5986.47,162
2005/5/27,12:54:00,5987.24,5987.24,5987.24,5987.24,191
2005/5/27,12:55:00,5987.55,5987.55,5987.55,5987.55,223
2005/5/27,12:56:00,5987.19,5987.19,5987.19,5987.19,162
2005/5/27,12:57:00,5986.21,5986.21,5986.21,5986.21,225
2005/5/27,12:58:00,5988.06,5988.06,5988.06,5988.06,232
2005/5/27,12:59:00,5986.42,5986.42,5986.42,5986.42,265
2005/5/27,13:00:00,5984.44,5984.44,5984.44,5984.44,258
2005/5/27,13:01:00,5984.64,5984.64,5984.64,5984.64,197
2005/5/27,13:02:00,5985.30,5985.30,5985.30,5985.30,197
2005/5/27,13:03:00,5983.56,5983.56,5983.56,5983.56,179
2005/5/27,13:04:00,5983.26,5983.26,5983.26,5983.26,200
2005/5/27,13:05:00,5984.65,5984.65,5984.65,5984.65,197
2005/5/27,13:06:00,5985.11,5985.11,5985.11,5985.11,174
2005/5/27,13:07:00,5984.67,5984.67,5984.67,5984.67,245
2005/5/27,13:08:00,5984.34,5984.34,5984.34,5984.34,304
2005/5/27,13:09:00,5984.86,5984.86,5984.86,5984.86,204
2005/5/27,13:10:00,5984.76,5984.76,5984.76,5984.76,224
2005/5/27,13:11:00,5985.33,5985.33,5985.33,5985.33,242
2005/5/27,13:12:00,5985.27,5985.27,5985.27,5985.27,223
2005/5/27,13:13:00,5988.02,5988.02,5988.02,5988.02,345
2005/5/27,13:14:00,5986.70,5986.70,5986.70,5986.70,285
2005/5/27,13:15:00,5988.31,5988.31,5988.31,5988.31,266
2005/5/27,13:16:00,5988.96,5988.96,5988.96,5988.96,343
2005/5/27,13:17:00,5990.32,5990.32,5990.32,5990.32,411
2005/5/27,13:18:00,5990.61,5990.61,5990.61,5990.61,341
2005/5/27,13:19:00,5993.28,5993.28,5993.28,5993.28,444
2005/5/27,13:20:00,5992.87,5992.87,5992.87,5992.87,355
2005/5/27,13:21:00,5994.49,5994.49,5994.49,5994.49,489
2005/5/27,13:22:00,5994.46,5994.46,5994.46,5994.46,471
2005/5/27,13:23:00,5993.70,5993.70,5993.70,5993.70,477
2005/5/27,13:24:00,5993.62,5993.62,5993.62,5993.62,558
2005/5/27,13:25:00,5993.20,5993.20,5993.20,5993.20,460
2005/5/27,13:26:00,5993.20,5993.20,5993.20,5993.20,0
2005/5/27,13:27:00,5993.20,5993.20,5993.20,5993.20,0
2005/5/27,13:28:00,5993.20,5993.20,5993.20,5993.20,0
2005/5/27,13:29:00,5993.20,5993.20,5993.20,5993.20,0
2005/5/27,13:30:00,5991.55,5991.55,5991.55,5991.55,3856
2005/5/30,09:00:00,5991.55,5991.55,5991.55,5991.55,56
2005/5/30,09:01:00,5996.89,5996.89,5996.89,5996.89,2162
2005/5/30,09:02:00,5997.99,5997.99,5997.99,5997.99,535
2005/5/30,09:03:00,6001.30,6001.30,6001.30,6001.30,643
2005/5/30,09:04:00,5995.92,5995.92,5995.92,5995.92,502
2005/5/30,09:05:00,5992.22,5992.22,5992.22,5992.22,448
2005/5/30,09:06:00,5990.15,5990.15,5990.15,5990.15,449
2005/5/30,09:07:00,5985.12,5985.12,5985.12,5985.12,396
2005/5/30,09:08:00,5985.13,5985.13,5985.13,5985.13,432
2005/5/30,09:09:00,5980.66,5980.66,5980.66,5980.66,371
2005/5/30,09:10:00,5979.82,5979.82,5979.82,5979.82,324
2005/5/30,09:11:00,5983.37,5983.37,5983.37,5983.37,343
2005/5/30,09:12:00,5989.63,5989.63,5989.63,5989.63,407
2005/5/30,09:13:00,5995.06,5995.06,5995.06,5995.06,393
2005/5/30,09:14:00,5995.40,5995.40,5995.40,5995.40,379
2005/5/30,09:15:00,5997.06,5997.06,5997.06,5997.06,398
2005/5/30,09:16:00,5998.40,5998.40,5998.40,5998.40,418
2005/5/30,09:17:00,5999.07,5999.07,5999.07,5999.07,468
2005/5/30,09:18:00,5998.08,5998.08,5998.08,5998.08,492
2005/5/30,09:19:00,5996.76,5996.76,5996.76,5996.76,441
2005/5/30,09:20:00,5998.80,5998.80,5998.80,5998.80,436
2005/5/30,09:21:00,5997.39,5997.39,5997.39,5997.39,351
2005/5/30,09:22:00,5996.63,5996.63,5996.63,5996.63,335
2005/5/30,09:23:00,5994.68,5994.68,5994.68,5994.68,332
2005/5/30,09:24:00,5994.00,5994.00,5994.00,5994.00,335
2005/5/30,09:25:00,5991.81,5991.81,5991.81,5991.81,333
2005/5/30,09:26:00,5989.11,5989.11,5989.11,5989.11,279
2005/5/30,09:27:00,5987.55,5987.55,5987.55,5987.55,266
2005/5/30,09:28:00,5986.92,5986.92,5986.92,5986.92,308
2005/5/30,09:29:00,5985.07,5985.07,5985.07,5985.07,323
2005/5/30,09:30:00,5983.37,5983.37,5983.37,5983.37,290
2005/5/30,09:31:00,5982.31,5982.31,5982.31,5982.31,282
2005/5/30,09:32:00,5981.98,5981.98,5981.98,5981.98,304
2005/5/30,09:33:00,5981.00,5981.00,5981.00,5981.00,262
2005/5/30,09:34:00,5983.59,5983.59,5983.59,5983.59,270
2005/5/30,09:35:00,5984.81,5984.81,5984.81,5984.81,205
2005/5/30,09:36:00,5983.90,5983.90,5983.90,5983.90,235
2005/5/30,09:37:00,5986.04,5986.04,5986.04,5986.04,218
2005/5/30,09:38:00,5988.87,5988.87,5988.87,5988.87,260
2005/5/30,09:39:00,5988.65,5988.65,5988.65,5988.65,208
2005/5/30,09:40:00,5989.50,5989.50,5989.50,5989.50,194
2005/5/30,09:41:00,5986.99,5986.99,5986.99,5986.99,207
2005/5/30,09:42:00,5989.19,5989.19,5989.19,5989.19,217
2005/5/30,09:43:00,5989.74,5989.74,5989.74,5989.74,212
2005/5/30,09:44:00,5988.83,5988.83,5988.83,5988.83,240
2005/5/30,09:45:00,5989.13,5989.13,5989.13,5989.13,269
2005/5/30,09:46:00,5989.31,5989.31,5989.31,5989.31,218
2005/5/30,09:47:00,5988.11,5988.11,5988.11,5988.11,199
2005/5/30,09:48:00,5986.81,5986.81,5986.81,5986.81,239
2005/5/30,09:49:00,5985.60,5985.60,5985.60,5985.60,228
2005/5/30,09:50:00,5989.11,5989.11,5989.11,5989.11,207
2005/5/30,09:51:00,5986.66,5986.66,5986.66,5986.66,167
2005/5/30,09:52:00,5985.46,5985.46,5985.46,5985.46,209
2005/5/30,09:53:00,5986.28,5986.28,5986.28,5986.28,209
2005/5/30,09:54:00,5985.17,5985.17,5985.17,5985.17,199
2005/5/30,09:55:00,5984.39,5984.39,5984.39,5984.39,162
2005/5/30,09:56:00,5988.75,5988.75,5988.75,5988.75,159
2005/5/30,09:57:00,5984.87,5984.87,5984.87,5984.87,165
2005/5/30,09:58:00,5988.09,5988.09,5988.09,5988.09,215
2005/5/30,09:59:00,5986.47,5986.47,5986.47,5986.47,137
2005/5/30,10:00:00,5987.59,5987.59,5987.59,5987.59,160
2005/5/30,10:01:00,5988.15,5988.15,5988.15,5988.15,181
2005/5/30,10:02:00,5986.80,5986.80,5986.80,5986.80,127
2005/5/30,10:03:00,5987.48,5987.48,5987.48,5987.48,146
2005/5/30,10:04:00,5987.06,5987.06,5987.06,5987.06,118
2005/5/30,10:05:00,5986.55,5986.55,5986.55,5986.55,140
2005/5/30,10:06:00,5986.74,5986.74,5986.74,5986.74,178
2005/5/30,10:07:00,5987.39,5987.39,5987.39,5987.39,167
2005/5/30,10:08:00,5987.96,5987.96,5987.96,5987.96,145
2005/5/30,10:09:00,5986.52,5986.52,5986.52,5986.52,168
2005/5/30,10:10:00,5986.39,5986.39,5986.39,5986.39,133
2005/5/30,10:11:00,5985.40,5985.40,5985.40,5985.40,120
2005/5/30,10:12:00,5984.51,5984.51,5984.51,5984.51,138
2005/5/30,10:13:00,5984.11,5984.11,5984.11,5984.11,144
2005/5/30,10:14:00,5983.38,5983.38,5983.38,5983.38,169
2005/5/30,10:15:00,5982.49,5982.49,5982.49,5982.49,176
2005/5/30,10:16:00,5980.75,5980.75,5980.75,5980.75,154
2005/5/30,10:17:00,5982.58,5982.58,5982.58,5982.58,230
2005/5/30,10:18:00,5981.16,5981.16,5981.16,5981.16,203
2005/5/30,10:19:00,5981.16,5981.16,5981.16,5981.16,144
2005/5/30,10:20:00,5979.82,5979.82,5979.82,5979.82,145
2005/5/30,10:21:00,5980.05,5980.05,5980.05,5980.05,159
2005/5/30,10:22:00,5978.65,5978.65,5978.65,5978.65,124
2005/5/30,10:23:00,5980.09,5980.09,5980.09,5980.09,122
2005/5/30,10:24:00,5980.80,5980.80,5980.80,5980.80,139
2005/5/30,10:25:00,5980.68,5980.68,5980.68,5980.68,107
2005/5/30,10:26:00,5980.24,5980.24,5980.24,5980.24,108
2005/5/30,10:27:00,5982.22,5982.22,5982.22,5982.22,109
2005/5/30,10:28:00,5980.50,5980.50,5980.50,5980.50,153
2005/5/30,10:29:00,5979.79,5979.79,5979.79,5979.79,111
2005/5/30,10:30:00,5980.92,5980.92,5980.92,5980.92,136
2005/5/30,10:31:00,5980.60,5980.60,5980.60,5980.60,127
2005/5/30,10:32:00,5978.92,5978.92,5978.92,5978.92,101
2005/5/30,10:33:00,5979.26,5979.26,5979.26,5979.26,102
2005/5/30,10:34:00,5979.36,5979.36,5979.36,5979.36,122
2005/5/30,10:35:00,5979.03,5979.03,5979.03,5979.03,102
2005/5/30,10:36:00,5977.90,5977.90,5977.90,5977.90,106
2005/5/30,10:37:00,5978.29,5978.29,5978.29,5978.29,117
2005/5/30,10:38:00,5978.13,5978.13,5978.13,5978.13,142
2005/5/30,10:39:00,5976.55,5976.55,5976.55,5976.55,161
2005/5/30,10:40:00,5977.86,5977.86,5977.86,5977.86,125
2005/5/30,10:41:00,5977.13,5977.13,5977.13,5977.13,127
2005/5/30,10:42:00,5976.43,5976.43,5976.43,5976.43,129
2005/5/30,10:43:00,5975.81,5975.81,5975.81,5975.81,104
2005/5/30,10:44:00,5976.38,5976.38,5976.38,5976.38,149
2005/5/30,10:45:00,5973.84,5973.84,5973.84,5973.84,148
2005/5/30,10:46:00,5973.85,5973.85,5973.85,5973.85,144
2005/5/30,10:47:00,5973.23,5973.23,5973.23,5973.23,120
2005/5/30,10:48:00,5971.97,5971.97,5971.97,5971.97,128
2005/5/30,10:49:00,5974.29,5974.29,5974.29,5974.29,121
2005/5/30,10:50:00,5973.62,5973.62,5973.62,5973.62,141
2005/5/30,10:51:00,5973.22,5973.22,5973.22,5973.22,146
2005/5/30,10:52:00,5973.73,5973.73,5973.73,5973.73,138
2005/5/30,10:53:00,5975.21,5975.21,5975.21,5975.21,134
2005/5/30,10:54:00,5973.68,5973.68,5973.68,5973.68,102
2005/5/30,10:55:00,5974.75,5974.75,5974.75,5974.75,120
2005/5/30,10:56:00,5973.21,5973.21,5973.21,5973.21,125
2005/5/30,10:57:00,5975.14,5975.14,5975.14,5975.14,121
2005/5/30,10:58:00,5974.25,5974.25,5974.25,5974.25,117
2005/5/30,10:59:00,5974.29,5974.29,5974.29,5974.29,112
2005/5/30,11:00:00,5974.86,5974.86,5974.86,5974.86,107
2005/5/30,11:01:00,5974.95,5974.95,5974.95,5974.95,97
2005/5/30,11:02:00,5976.40,5976.40,5976.40,5976.40,146
2005/5/30,11:03:00,5977.37,5977.37,5977.37,5977.37,107
2005/5/30,11:04:00,5977.72,5977.72,5977.72,5977.72,116
2005/5/30,11:05:00,5977.81,5977.81,5977.81,5977.81,101
2005/5/30,11:06:00,5977.75,5977.75,5977.75,5977.75,114
2005/5/30,11:07:00,5978.51,5978.51,5978.51,5978.51,116
2005/5/30,11:08:00,5977.20,5977.20,5977.20,5977.20,162
2005/5/30,11:09:00,5978.58,5978.58,5978.58,5978.58,105
2005/5/30,11:10:00,5978.26,5978.26,5978.26,5978.26,148
2005/5/30,11:11:00,5978.64,5978.64,5978.64,5978.64,106
2005/5/30,11:12:00,5978.88,5978.88,5978.88,5978.88,110
2005/5/30,11:13:00,5978.62,5978.62,5978.62,5978.62,102
2005/5/30,11:14:00,5978.44,5978.44,5978.44,5978.44,101
2005/5/30,11:15:00,5978.26,5978.26,5978.26,5978.26,106
2005/5/30,11:16:00,5978.52,5978.52,5978.52,5978.52,101
2005/5/30,11:17:00,5981.48,5981.48,5981.48,5981.48,88
2005/5/30,11:18:00,5980.49,5980.49,5980.49,5980.49,103
2005/5/30,11:19:00,5981.28,5981.28,5981.28,5981.28,131
2005/5/30,11:20:00,5980.91,5980.91,5980.91,5980.91,91
2005/5/30,11:21:00,5980.16,5980.16,5980.16,5980.16,97
2005/5/30,11:22:00,5982.81,5982.81,5982.81,5982.81,115
2005/5/30,11:23:00,5983.76,5983.76,5983.76,5983.76,131
2005/5/30,11:24:00,5985.65,5985.65,5985.65,5985.65,223
2005/5/30,11:25:00,5990.63,5990.63,5990.63,5990.63,336
2005/5/30,11:26:00,5991.05,5991.05,5991.05,5991.05,229
2005/5/30,11:27:00,5992.54,5992.54,5992.54,5992.54,237
2005/5/30,11:28:00,5993.83,5993.83,5993.83,5993.83,325
2005/5/30,11:29:00,5995.27,5995.27,5995.27,5995.27,295
2005/5/30,11:30:00,5998.49,5998.49,5998.49,5998.49,309
2005/5/30,11:31:00,5998.64,5998.64,5998.64,5998.64,257
2005/5/30,11:32:00,5998.09,5998.09,5998.09,5998.09,320
2005/5/30,11:33:00,5998.30,5998.30,5998.30,5998.30,275
2005/5/30,11:34:00,5995.99,5995.99,5995.99,5995.99,184
2005/5/30,11:35:00,5996.51,5996.51,5996.51,5996.51,165
2005/5/30,11:36:00,5996.41,5996.41,5996.41,5996.41,210
2005/5/30,11:37:00,5995.87,5995.87,5995.87,5995.87,179
2005/5/30,11:38:00,5995.37,5995.37,5995.37,5995.37,125
2005/5/30,11:39:00,5995.72,5995.72,5995.72,5995.72,130
2005/5/30,11:40:00,5995.47,5995.47,5995.47,5995.47,142
2005/5/30,11:41:00,5995.81,5995.81,5995.81,5995.81,117
2005/5/30,11:42:00,5996.31,5996.31,5996.31,5996.31,102
2005/5/30,11:43:00,5996.53,5996.53,5996.53,5996.53,100
2005/5/30,11:44:00,5995.39,5995.39,5995.39,5995.39,142
2005/5/30,11:45:00,5993.42,5993.42,5993.42,5993.42,113
2005/5/30,11:46:00,5994.50,5994.50,5994.50,5994.50,115
2005/5/30,11:47:00,5992.82,5992.82,5992.82,5992.82,137
2005/5/30,11:48:00,5993.05,5993.05,5993.05,5993.05,129
2005/5/30,11:49:00,5993.29,5993.29,5993.29,5993.29,130
2005/5/30,11:50:00,5991.83,5991.83,5991.83,5991.83,123
2005/5/30,11:51:00,5991.92,5991.92,5991.92,5991.92,104
2005/5/30,11:52:00,5993.17,5993.17,5993.17,5993.17,128
2005/5/30,11:53:00,5992.90,5992.90,5992.90,5992.90,109
2005/5/30,11:54:00,5993.24,5993.24,5993.24,5993.24,108
2005/5/30,11:55:00,5994.25,5994.25,5994.25,5994.25,92
2005/5/30,11:56:00,5993.39,5993.39,5993.39,5993.39,102
2005/5/30,11:57:00,5993.56,5993.56,5993.56,5993.56,102
2005/5/30,11:58:00,5995.28,5995.28,5995.28,5995.28,105
2005/5/30,11:59:00,5997.36,5997.36,5997.36,5997.36,121
2005/5/30,12:00:00,5997.02,5997.02,5997.02,5997.02,134
2005/5/30,12:01:00,5997.09,5997.09,5997.09,5997.09,176
2005/5/30,12:02:00,6000.05,6000.05,6000.05,6000.05,147
2005/5/30,12:03:00,5999.29,5999.29,5999.29,5999.29,212
2005/5/30,12:04:00,5999.08,5999.08,5999.08,5999.08,184
2005/5/30,12:05:00,5999.89,5999.89,5999.89,5999.89,171
2005/5/30,12:06:00,5999.00,5999.00,5999.00,5999.00,172
2005/5/30,12:07:00,5997.58,5997.58,5997.58,5997.58,145
2005/5/30,12:08:00,5996.69,5996.69,5996.69,5996.69,173
2005/5/30,12:09:00,5996.80,5996.80,5996.80,5996.80,193
2005/5/30,12:10:00,5998.08,5998.08,5998.08,5998.08,229
2005/5/30,12:11:00,5997.99,5997.99,5997.99,5997.99,192
2005/5/30,12:12:00,5997.47,5997.47,5997.47,5997.47,123
2005/5/30,12:13:00,5997.72,5997.72,5997.72,5997.72,190
2005/5/30,12:14:00,5998.71,5998.71,5998.71,5998.71,173
2005/5/30,12:15:00,5998.36,5998.36,5998.36,5998.36,180
2005/5/30,12:16:00,5999.16,5999.16,5999.16,5999.16,153
2005/5/30,12:17:00,5998.28,5998.28,5998.28,5998.28,121
2005/5/30,12:18:00,5997.28,5997.28,5997.28,5997.28,182
2005/5/30,12:19:00,5997.65,5997.65,5997.65,5997.65,161
2005/5/30,12:20:00,5996.08,5996.08,5996.08,5996.08,159
2005/5/30,12:21:00,5996.58,5996.58,5996.58,5996.58,149
2005/5/30,12:22:00,5996.22,5996.22,5996.22,5996.22,154
2005/5/30,12:23:00,5996.85,5996.85,5996.85,5996.85,185
2005/5/30,12:24:00,5994.94,5994.94,5994.94,5994.94,136
2005/5/30,12:25:00,5994.81,5994.81,5994.81,5994.81,148
2005/5/30,12:26:00,5993.88,5993.88,5993.88,5993.88,120
2005/5/30,12:27:00,5993.57,5993.57,5993.57,5993.57,132
2005/5/30,12:28:00,5992.69,5992.69,5992.69,5992.69,138
2005/5/30,12:29:00,5993.86,5993.86,5993.86,5993.86,108
2005/5/30,12:30:00,5993.29,5993.29,5993.29,5993.29,122
2005/5/30,12:31:00,5990.34,5990.34,5990.34,5990.34,126
2005/5/30,12:32:00,5990.28,5990.28,5990.28,5990.28,117
2005/5/30,12:33:00,5991.08,5991.08,5991.08,5991.08,164
2005/5/30,12:34:00,5990.51,5990.51,5990.51,5990.51,124
2005/5/30,12:35:00,5990.16,5990.16,5990.16,5990.16,116
2005/5/30,12:36:00,5989.80,5989.80,5989.80,5989.80,139
2005/5/30,12:37:00,5988.39,5988.39,5988.39,5988.39,126
2005/5/30,12:38:00,5988.29,5988.29,5988.29,5988.29,148
2005/5/30,12:39:00,5988.65,5988.65,5988.65,5988.65,124
2005/5/30,12:40:00,5988.73,5988.73,5988.73,5988.73,119
2005/5/30,12:41:00,5989.58,5989.58,5989.58,5989.58,114
2005/5/30,12:42:00,5988.82,5988.82,5988.82,5988.82,116
2005/5/30,12:43:00,5988.35,5988.35,5988.35,5988.35,131
2005/5/30,12:44:00,5988.95,5988.95,5988.95,5988.95,132
2005/5/30,12:45:00,5989.04,5989.04,5989.04,5989.04,146
2005/5/30,12:46:00,5991.11,5991.11,5991.11,5991.11,108
2005/5/30,12:47:00,5990.16,5990.16,5990.16,5990.16,153
2005/5/30,12:48:00,5988.76,5988.76,5988.76,5988.76,130
2005/5/30,12:49:00,5989.24,5989.24,5989.24,5989.24,133
2005/5/30,12:50:00,5990.55,5990.55,5990.55,5990.55,129
2005/5/30,12:51:00,5990.67,5990.67,5990.67,5990.67,136
2005/5/30,12:52:00,5990.47,5990.47,5990.47,5990.47,160
2005/5/30,12:53:00,5990.40,5990.40,5990.40,5990.40,149
2005/5/30,12:54:00,5991.22,5991.22,5991.22,5991.22,113
2005/5/30,12:55:00,5991.64,5991.64,5991.64,5991.64,139
2005/5/30,12:56:00,5991.73,5991.73,5991.73,5991.73,171
2005/5/30,12:57:00,5991.60,5991.60,5991.60,5991.60,161
2005/5/30,12:58:00,5991.48,5991.48,5991.48,5991.48,152
2005/5/30,12:59:00,5992.20,5992.20,5992.20,5992.20,164
2005/5/30,13:00:00,5991.94,5991.94,5991.94,5991.94,174
2005/5/30,13:01:00,5992.90,5992.90,5992.90,5992.90,126
2005/5/30,13:02:00,5991.57,5991.57,5991.57,5991.57,176
2005/5/30,13:03:00,5991.89,5991.89,5991.89,5991.89,138
2005/5/30,13:04:00,5990.92,5990.92,5990.92,5990.92,146
2005/5/30,13:05:00,5991.75,5991.75,5991.75,5991.75,170
2005/5/30,13:06:00,5990.29,5990.29,5990.29,5990.29,185
2005/5/30,13:07:00,5991.02,5991.02,5991.02,5991.02,192
2005/5/30,13:08:00,5990.92,5990.92,5990.92,5990.92,213
2005/5/30,13:09:00,5989.97,5989.97,5989.97,5989.97,200
2005/5/30,13:10:00,5991.10,5991.10,5991.10,5991.10,184
2005/5/30,13:11:00,5990.41,5990.41,5990.41,5990.41,217
2005/5/30,13:12:00,5991.50,5991.50,5991.50,5991.50,235
2005/5/30,13:13:00,5992.58,5992.58,5992.58,5992.58,224
2005/5/30,13:14:00,5993.90,5993.90,5993.90,5993.90,216
2005/5/30,13:15:00,5994.74,5994.74,5994.74,5994.74,210
2005/5/30,13:16:00,5995.03,5995.03,5995.03,5995.03,241
2005/5/30,13:17:00,5996.71,5996.71,5996.71,5996.71,239
2005/5/30,13:18:00,5999.81,5999.81,5999.81,5999.81,206
2005/5/30,13:19:00,5998.77,5998.77,5998.77,5998.77,239
2005/5/30,13:20:00,5997.20,5997.20,5997.20,5997.20,283
2005/5/30,13:21:00,5996.77,5996.77,5996.77,5996.77,222
2005/5/30,13:22:00,6000.56,6000.56,6000.56,6000.56,304
2005/5/30,13:23:00,6001.37,6001.37,6001.37,6001.37,416
2005/5/30,13:24:00,6002.33,6002.33,6002.33,6002.33,411
2005/5/30,13:25:00,6005.02,6005.02,6005.02,6005.02,433
2005/5/30,13:26:00,6004.99,6004.99,6004.99,6004.99,0
2005/5/30,13:27:00,6004.99,6004.99,6004.99,6004.99,0
2005/5/30,13:28:00,6004.99,6004.99,6004.99,6004.99,0
2005/5/30,13:29:00,6004.99,6004.99,6004.99,6004.99,0
2005/5/30,13:30:00,6009.52,6009.52,6009.52,6009.52,5675
2005/5/31,09:00:00,6009.52,6009.52,6009.52,6009.52,72
2005/5/31,09:01:00,5998.90,5998.90,5998.90,5998.90,2135
2005/5/31,09:02:00,5990.82,5990.82,5990.82,5990.82,388
2005/5/31,09:03:00,5984.57,5984.57,5984.57,5984.57,405
2005/5/31,09:04:00,5983.49,5983.49,5983.49,5983.49,472
2005/5/31,09:05:00,5982.54,5982.54,5982.54,5982.54,390
2005/5/31,09:06:00,5981.24,5981.24,5981.24,5981.24,434
2005/5/31,09:07:00,5984.08,5984.08,5984.08,5984.08,472
2005/5/31,09:08:00,5985.56,5985.56,5985.56,5985.56,392
2005/5/31,09:09:00,5986.94,5986.94,5986.94,5986.94,402
2005/5/31,09:10:00,5987.34,5987.34,5987.34,5987.34,392
2005/5/31,09:11:00,5989.93,5989.93,5989.93,5989.93,410
2005/5/31,09:12:00,5989.89,5989.89,5989.89,5989.89,363
2005/5/31,09:13:00,5992.51,5992.51,5992.51,5992.51,317
2005/5/31,09:14:00,5994.56,5994.56,5994.56,5994.56,345
2005/5/31,09:15:00,5996.17,5996.17,5996.17,5996.17,394
2005/5/31,09:16:00,5998.36,5998.36,5998.36,5998.36,377
2005/5/31,09:17:00,5998.77,5998.77,5998.77,5998.77,425
2005/5/31,09:18:00,5999.63,5999.63,5999.63,5999.63,430
2005/5/31,09:19:00,6002.68,6002.68,6002.68,6002.68,468
2005/5/31,09:20:00,6004.28,6004.28,6004.28,6004.28,512
2005/5/31,09:21:00,6009.37,6009.37,6009.37,6009.37,471
2005/5/31,09:22:00,6009.69,6009.69,6009.69,6009.69,460
2005/5/31,09:23:00,6011.33,6011.33,6011.33,6011.33,347
2005/5/31,09:24:00,6007.37,6007.37,6007.37,6007.37,355
2005/5/31,09:25:00,6005.44,6005.44,6005.44,6005.44,437
2005/5/31,09:26:00,6000.44,6000.44,6000.44,6000.44,390
2005/5/31,09:27:00,5997.27,5997.27,5997.27,5997.27,371
2005/5/31,09:28:00,5996.92,5996.92,5996.92,5996.92,374
2005/5/31,09:29:00,5996.30,5996.30,5996.30,5996.30,249
2005/5/31,09:30:00,5993.99,5993.99,5993.99,5993.99,332
2005/5/31,09:31:00,5993.21,5993.21,5993.21,5993.21,259
2005/5/31,09:32:00,5991.77,5991.77,5991.77,5991.77,251
2005/5/31,09:33:00,5991.10,5991.10,5991.10,5991.10,273
2005/5/31,09:34:00,5989.71,5989.71,5989.71,5989.71,256
2005/5/31,09:35:00,5992.35,5992.35,5992.35,5992.35,228
2005/5/31,09:36:00,5992.39,5992.39,5992.39,5992.39,188
2005/5/31,09:37:00,5993.78,5993.78,5993.78,5993.78,244
2005/5/31,09:38:00,5995.33,5995.33,5995.33,5995.33,262
2005/5/31,09:39:00,5996.45,5996.45,5996.45,5996.45,344
2005/5/31,09:40:00,5997.09,5997.09,5997.09,5997.09,342
2005/5/31,09:41:00,5999.32,5999.32,5999.32,5999.32,289
2005/5/31,09:42:00,5998.22,5998.22,5998.22,5998.22,258
2005/5/31,09:43:00,6002.36,6002.36,6002.36,6002.36,422
2005/5/31,09:44:00,6004.20,6004.20,6004.20,6004.20,287
2005/5/31,09:45:00,6004.80,6004.80,6004.80,6004.80,227
2005/5/31,09:46:00,6005.08,6005.08,6005.08,6005.08,242
2005/5/31,09:47:00,6006.25,6006.25,6006.25,6006.25,253
2005/5/31,09:48:00,6006.50,6006.50,6006.50,6006.50,217
2005/5/31,09:49:00,6008.07,6008.07,6008.07,6008.07,212
2005/5/31,09:50:00,6008.76,6008.76,6008.76,6008.76,179
2005/5/31,09:51:00,6005.88,6005.88,6005.88,6005.88,214
2005/5/31,09:52:00,6003.95,6003.95,6003.95,6003.95,264
2005/5/31,09:53:00,6002.28,6002.28,6002.28,6002.28,221
2005/5/31,09:54:00,6001.01,6001.01,6001.01,6001.01,232
2005/5/31,09:55:00,5998.99,5998.99,5998.99,5998.99,235
2005/5/31,09:56:00,5996.81,5996.81,5996.81,5996.81,210
2005/5/31,09:57:00,5995.52,5995.52,5995.52,5995.52,197
2005/5/31,09:58:00,5996.30,5996.30,5996.30,5996.30,176
2005/5/31,09:59:00,5994.71,5994.71,5994.71,5994.71,145
2005/5/31,10:00:00,5993.49,5993.49,5993.49,5993.49,155
2005/5/31,10:01:00,5994.29,5994.29,5994.29,5994.29,146
2005/5/31,10:02:00,5994.76,5994.76,5994.76,5994.76,151
2005/5/31,10:03:00,5995.71,5995.71,5995.71,5995.71,135
2005/5/31,10:04:00,5996.20,5996.20,5996.20,5996.20,146
2005/5/31,10:05:00,5995.48,5995.48,5995.48,5995.48,202
2005/5/31,10:06:00,5994.67,5994.67,5994.67,5994.67,186
2005/5/31,10:07:00,5996.44,5996.44,5996.44,5996.44,169
2005/5/31,10:08:00,5997.75,5997.75,5997.75,5997.75,252
2005/5/31,10:09:00,5998.67,5998.67,5998.67,5998.67,149
2005/5/31,10:10:00,5998.01,5998.01,5998.01,5998.01,130
2005/5/31,10:11:00,5999.31,5999.31,5999.31,5999.31,138
2005/5/31,10:12:00,6000.05,6000.05,6000.05,6000.05,206
2005/5/31,10:13:00,5999.88,5999.88,5999.88,5999.88,158
2005/5/31,10:14:00,6002.12,6002.12,6002.12,6002.12,186
2005/5/31,10:15:00,5999.75,5999.75,5999.75,5999.75,145
2005/5/31,10:16:00,6000.39,6000.39,6000.39,6000.39,191
2005/5/31,10:17:00,6002.48,6002.48,6002.48,6002.48,161
2005/5/31,10:18:00,6002.29,6002.29,6002.29,6002.29,174
2005/5/31,10:19:00,6003.04,6003.04,6003.04,6003.04,149
2005/5/31,10:20:00,6003.80,6003.80,6003.80,6003.80,179
2005/5/31,10:21:00,6004.65,6004.65,6004.65,6004.65,156
2005/5/31,10:22:00,6005.19,6005.19,6005.19,6005.19,154
2005/5/31,10:23:00,6005.92,6005.92,6005.92,6005.92,225
2005/5/31,10:24:00,6005.63,6005.63,6005.63,6005.63,200
2005/5/31,10:25:00,6009.28,6009.28,6009.28,6009.28,218
2005/5/31,10:26:00,6008.59,6008.59,6008.59,6008.59,188
2005/5/31,10:27:00,6009.28,6009.28,6009.28,6009.28,206
2005/5/31,10:28:00,6009.11,6009.11,6009.11,6009.11,226
2005/5/31,10:29:00,6010.19,6010.19,6010.19,6010.19,260
2005/5/31,10:30:00,6011.05,6011.05,6011.05,6011.05,229
2005/5/31,10:31:00,6013.31,6013.31,6013.31,6013.31,272
2005/5/31,10:32:00,6012.17,6012.17,6012.17,6012.17,221
2005/5/31,10:33:00,6013.94,6013.94,6013.94,6013.94,225
2005/5/31,10:34:00,6013.27,6013.27,6013.27,6013.27,252
2005/5/31,10:35:00,6014.09,6014.09,6014.09,6014.09,293
2005/5/31,10:36:00,6015.06,6015.06,6015.06,6015.06,289
2005/5/31,10:37:00,6016.78,6016.78,6016.78,6016.78,309
2005/5/31,10:38:00,6017.19,6017.19,6017.19,6017.19,307
2005/5/31,10:39:00,6015.82,6015.82,6015.82,6015.82,245
2005/5/31,10:40:00,6016.65,6016.65,6016.65,6016.65,214
2005/5/31,10:41:00,6015.91,6015.91,6015.91,6015.91,208
2005/5/31,10:42:00,6016.12,6016.12,6016.12,6016.12,221
2005/5/31,10:43:00,6017.54,6017.54,6017.54,6017.54,184
2005/5/31,10:44:00,6015.94,6015.94,6015.94,6015.94,219
2005/5/31,10:45:00,6016.93,6016.93,6016.93,6016.93,227
2005/5/31,10:46:00,6017.79,6017.79,6017.79,6017.79,221
2005/5/31,10:47:00,6019.38,6019.38,6019.38,6019.38,215
2005/5/31,10:48:00,6018.10,6018.10,6018.10,6018.10,201
2005/5/31,10:49:00,6019.86,6019.86,6019.86,6019.86,211
2005/5/31,10:50:00,6020.25,6020.25,6020.25,6020.25,151
2005/5/31,10:51:00,6021.87,6021.87,6021.87,6021.87,234
2005/5/31,10:52:00,6020.64,6020.64,6020.64,6020.64,197
2005/5/31,10:53:00,6021.23,6021.23,6021.23,6021.23,190
2005/5/31,10:54:00,6021.16,6021.16,6021.16,6021.16,325
2005/5/31,10:55:00,6022.96,6022.96,6022.96,6022.96,262
2005/5/31,10:56:00,6022.96,6022.96,6022.96,6022.96,300
2005/5/31,10:57:00,6024.62,6024.62,6024.62,6024.62,209
2005/5/31,10:58:00,6023.86,6023.86,6023.86,6023.86,242
2005/5/31,10:59:00,6024.05,6024.05,6024.05,6024.05,232
2005/5/31,11:00:00,6023.25,6023.25,6023.25,6023.25,190
2005/5/31,11:01:00,6026.53,6026.53,6026.53,6026.53,206
2005/5/31,11:02:00,6025.52,6025.52,6025.52,6025.52,239
2005/5/31,11:03:00,6024.62,6024.62,6024.62,6024.62,210
2005/5/31,11:04:00,6023.47,6023.47,6023.47,6023.47,191
2005/5/31,11:05:00,6023.14,6023.14,6023.14,6023.14,244
2005/5/31,11:06:00,6024.20,6024.20,6024.20,6024.20,213
2005/5/31,11:07:00,6022.43,6022.43,6022.43,6022.43,258
2005/5/31,11:08:00,6020.76,6020.76,6020.76,6020.76,268
2005/5/31,11:09:00,6021.44,6021.44,6021.44,6021.44,260
2005/5/31,11:10:00,6020.30,6020.30,6020.30,6020.30,184
2005/5/31,11:11:00,6019.11,6019.11,6019.11,6019.11,300
2005/5/31,11:12:00,6017.99,6017.99,6017.99,6017.99,191
2005/5/31,11:13:00,6019.23,6019.23,6019.23,6019.23,173
2005/5/31,11:14:00,6017.49,6017.49,6017.49,6017.49,213
2005/5/31,11:15:00,6016.96,6016.96,6016.96,6016.96,203
2005/5/31,11:16:00,6017.47,6017.47,6017.47,6017.47,143
2005/5/31,11:17:00,6016.00,6016.00,6016.00,6016.00,168
2005/5/31,11:18:00,6016.63,6016.63,6016.63,6016.63,238
2005/5/31,11:19:00,6014.53,6014.53,6014.53,6014.53,143
2005/5/31,11:20:00,6014.56,6014.56,6014.56,6014.56,214
2005/5/31,11:21:00,6014.22,6014.22,6014.22,6014.22,158
2005/5/31,11:22:00,6014.24,6014.24,6014.24,6014.24,167
2005/5/31,11:23:00,6013.88,6013.88,6013.88,6013.88,148
2005/5/31,11:24:00,6013.63,6013.63,6013.63,6013.63,176
2005/5/31,11:25:00,6013.80,6013.80,6013.80,6013.80,165
2005/5/31,11:26:00,6012.54,6012.54,6012.54,6012.54,229
2005/5/31,11:27:00,6012.85,6012.85,6012.85,6012.85,182
2005/5/31,11:28:00,6011.99,6011.99,6011.99,6011.99,219
2005/5/31,11:29:00,6011.97,6011.97,6011.97,6011.97,215
2005/5/31,11:30:00,6011.69,6011.69,6011.69,6011.69,208
2005/5/31,11:31:00,6011.95,6011.95,6011.95,6011.95,170
2005/5/31,11:32:00,6010.80,6010.80,6010.80,6010.80,195
2005/5/31,11:33:00,6010.68,6010.68,6010.68,6010.68,142
2005/5/31,11:34:00,6010.25,6010.25,6010.25,6010.25,127
2005/5/31,11:35:00,6013.56,6013.56,6013.56,6013.56,150
2005/5/31,11:36:00,6012.97,6012.97,6012.97,6012.97,204
2005/5/31,11:37:00,6012.87,6012.87,6012.87,6012.87,128
2005/5/31,11:38:00,6011.56,6011.56,6011.56,6011.56,144
2005/5/31,11:39:00,6011.99,6011.99,6011.99,6011.99,99
2005/5/31,11:40:00,6012.82,6012.82,6012.82,6012.82,160
2005/5/31,11:41:00,6011.68,6011.68,6011.68,6011.68,140
2005/5/31,11:42:00,6011.70,6011.70,6011.70,6011.70,126
2005/5/31,11:43:00,6010.24,6010.24,6010.24,6010.24,106
2005/5/31,11:44:00,6010.70,6010.70,6010.70,6010.70,145
2005/5/31,11:45:00,6009.32,6009.32,6009.32,6009.32,141
2005/5/31,11:46:00,6007.78,6007.78,6007.78,6007.78,183
2005/5/31,11:47:00,6010.25,6010.25,6010.25,6010.25,154
2005/5/31,11:48:00,6011.81,6011.81,6011.81,6011.81,199
2005/5/31,11:49:00,6008.91,6008.91,6008.91,6008.91,170
2005/5/31,11:50:00,6008.06,6008.06,6008.06,6008.06,171
2005/5/31,11:51:00,6006.82,6006.82,6006.82,6006.82,152
2005/5/31,11:52:00,6006.41,6006.41,6006.41,6006.41,137
2005/5/31,11:53:00,6005.17,6005.17,6005.17,6005.17,127
2005/5/31,11:54:00,6004.89,6004.89,6004.89,6004.89,143
2005/5/31,11:55:00,6003.73,6003.73,6003.73,6003.73,144
2005/5/31,11:56:00,6003.81,6003.81,6003.81,6003.81,187
2005/5/31,11:57:00,6004.66,6004.66,6004.66,6004.66,159
2005/5/31,11:58:00,6003.15,6003.15,6003.15,6003.15,168
2005/5/31,11:59:00,6003.99,6003.99,6003.99,6003.99,142
2005/5/31,12:00:00,6004.23,6004.23,6004.23,6004.23,127
2005/5/31,12:01:00,6004.43,6004.43,6004.43,6004.43,135
2005/5/31,12:02:00,6004.38,6004.38,6004.38,6004.38,74
2005/5/31,12:03:00,6004.64,6004.64,6004.64,6004.64,90
2005/5/31,12:04:00,6004.55,6004.55,6004.55,6004.55,100
2005/5/31,12:05:00,6005.33,6005.33,6005.33,6005.33,111
2005/5/31,12:06:00,6005.27,6005.27,6005.27,6005.27,85
2005/5/31,12:07:00,6005.07,6005.07,6005.07,6005.07,109
2005/5/31,12:08:00,6005.03,6005.03,6005.03,6005.03,120
2005/5/31,12:09:00,6005.90,6005.90,6005.90,6005.90,84
2005/5/31,12:10:00,6006.71,6006.71,6006.71,6006.71,90
2005/5/31,12:11:00,6006.93,6006.93,6006.93,6006.93,118
2005/5/31,12:12:00,6006.63,6006.63,6006.63,6006.63,223
2005/5/31,12:13:00,6008.91,6008.91,6008.91,6008.91,162
2005/5/31,12:14:00,6010.09,6010.09,6010.09,6010.09,162
2005/5/31,12:15:00,6010.36,6010.36,6010.36,6010.36,128
2005/5/31,12:16:00,6011.41,6011.41,6011.41,6011.41,149
2005/5/31,12:17:00,6012.13,6012.13,6012.13,6012.13,154
2005/5/31,12:18:00,6011.02,6011.02,6011.02,6011.02,111
2005/5/31,12:19:00,6013.41,6013.41,6013.41,6013.41,124
2005/5/31,12:20:00,6012.12,6012.12,6012.12,6012.12,157
2005/5/31,12:21:00,6013.12,6013.12,6013.12,6013.12,118
2005/5/31,12:22:00,6014.20,6014.20,6014.20,6014.20,132
2005/5/31,12:23:00,6013.79,6013.79,6013.79,6013.79,167
2005/5/31,12:24:00,6014.63,6014.63,6014.63,6014.63,116
2005/5/31,12:25:00,6013.66,6013.66,6013.66,6013.66,108
2005/5/31,12:26:00,6015.42,6015.42,6015.42,6015.42,116
2005/5/31,12:27:00,6017.18,6017.18,6017.18,6017.18,176
2005/5/31,12:28:00,6016.14,6016.14,6016.14,6016.14,137
2005/5/31,12:29:00,6016.97,6016.97,6016.97,6016.97,106
2005/5/31,12:30:00,6016.75,6016.75,6016.75,6016.75,132
2005/5/31,12:31:00,6016.88,6016.88,6016.88,6016.88,126
2005/5/31,12:32:00,6017.46,6017.46,6017.46,6017.46,188
2005/5/31,12:33:00,6018.18,6018.18,6018.18,6018.18,329
2005/5/31,12:34:00,6021.65,6021.65,6021.65,6021.65,272
2005/5/31,12:35:00,6020.12,6020.12,6020.12,6020.12,255
2005/5/31,12:36:00,6021.07,6021.07,6021.07,6021.07,235
2005/5/31,12:37:00,6019.83,6019.83,6019.83,6019.83,197
2005/5/31,12:38:00,6018.99,6018.99,6018.99,6018.99,175
2005/5/31,12:39:00,6019.74,6019.74,6019.74,6019.74,150
2005/5/31,12:40:00,6019.17,6019.17,6019.17,6019.17,174
2005/5/31,12:41:00,6017.57,6017.57,6017.57,6017.57,169
2005/5/31,12:42:00,6017.75,6017.75,6017.75,6017.75,134
2005/5/31,12:43:00,6017.59,6017.59,6017.59,6017.59,148
2005/5/31,12:44:00,6019.30,6019.30,6019.30,6019.30,225
2005/5/31,12:45:00,6018.74,6018.74,6018.74,6018.74,183
2005/5/31,12:46:00,6018.85,6018.85,6018.85,6018.85,146
2005/5/31,12:47:00,6019.11,6019.11,6019.11,6019.11,168
2005/5/31,12:48:00,6019.40,6019.40,6019.40,6019.40,160
2005/5/31,12:49:00,6019.04,6019.04,6019.04,6019.04,176
2005/5/31,12:50:00,6017.88,6017.88,6017.88,6017.88,193
2005/5/31,12:51:00,6018.17,6018.17,6018.17,6018.17,200
2005/5/31,12:52:00,6017.86,6017.86,6017.86,6017.86,196
2005/5/31,12:53:00,6017.39,6017.39,6017.39,6017.39,216
2005/5/31,12:54:00,6018.84,6018.84,6018.84,6018.84,296
2005/5/31,12:55:00,6018.97,6018.97,6018.97,6018.97,250
2005/5/31,12:56:00,6019.17,6019.17,6019.17,6019.17,278
2005/5/31,12:57:00,6019.19,6019.19,6019.19,6019.19,223
2005/5/31,12:58:00,6020.42,6020.42,6020.42,6020.42,231
2005/5/31,12:59:00,6020.62,6020.62,6020.62,6020.62,159
2005/5/31,13:00:00,6019.64,6019.64,6019.64,6019.64,172
2005/5/31,13:01:00,6016.86,6016.86,6016.86,6016.86,207
2005/5/31,13:02:00,6016.81,6016.81,6016.81,6016.81,241
2005/5/31,13:03:00,6016.59,6016.59,6016.59,6016.59,221
2005/5/31,13:04:00,6014.81,6014.81,6014.81,6014.81,292
2005/5/31,13:05:00,6013.71,6013.71,6013.71,6013.71,303
2005/5/31,13:06:00,6011.55,6011.55,6011.55,6011.55,207
2005/5/31,13:07:00,6009.94,6009.94,6009.94,6009.94,267
2005/5/31,13:08:00,6010.53,6010.53,6010.53,6010.53,255
2005/5/31,13:09:00,6009.79,6009.79,6009.79,6009.79,250
2005/5/31,13:10:00,6009.87,6009.87,6009.87,6009.87,202
2005/5/31,13:11:00,6010.03,6010.03,6010.03,6010.03,299
2005/5/31,13:12:00,6010.02,6010.02,6010.02,6010.02,255
2005/5/31,13:13:00,6006.81,6006.81,6006.81,6006.81,293
2005/5/31,13:14:00,6005.62,6005.62,6005.62,6005.62,266
2005/5/31,13:15:00,6007.54,6007.54,6007.54,6007.54,327
2005/5/31,13:16:00,6006.51,6006.51,6006.51,6006.51,311
2005/5/31,13:17:00,6006.23,6006.23,6006.23,6006.23,324
2005/5/31,13:18:00,6005.20,6005.20,6005.20,6005.20,336
2005/5/31,13:19:00,6006.30,6006.30,6006.30,6006.30,314
2005/5/31,13:20:00,6003.37,6003.37,6003.37,6003.37,346
2005/5/31,13:21:00,6000.63,6000.63,6000.63,6000.63,542
2005/5/31,13:22:00,6006.24,6006.24,6006.24,6006.24,561
2005/5/31,13:23:00,6005.03,6005.03,6005.03,6005.03,523
2005/5/31,13:24:00,6007.75,6007.75,6007.75,6007.75,437
2005/5/31,13:25:00,6008.03,6008.03,6008.03,6008.03,469
2005/5/31,13:26:00,6007.99,6007.99,6007.99,6007.99,0
2005/5/31,13:27:00,6007.99,6007.99,6007.99,6007.99,0
2005/5/31,13:28:00,6007.99,6007.99,6007.99,6007.99,0
2005/5/31,13:29:00,6007.99,6007.99,6007.99,6007.99,0
2005/5/31,13:30:00,6011.56,6011.56,6011.56,6011.56,11680
2005/6/1,09:00:00,6011.56,6011.56,6011.56,6011.56,56
2005/6/1,09:01:00,6002.55,6002.55,6002.55,6002.55,1403
2005/6/1,09:02:00,6002.18,6002.18,6002.18,6002.18,410
2005/6/1,09:03:00,6004.19,6004.19,6004.19,6004.19,496
2005/6/1,09:04:00,6008.85,6008.85,6008.85,6008.85,577
2005/6/1,09:05:00,6013.15,6013.15,6013.15,6013.15,644
2005/6/1,09:06:00,6014.51,6014.51,6014.51,6014.51,621
2005/6/1,09:07:00,6016.89,6016.89,6016.89,6016.89,612
2005/6/1,09:08:00,6019.52,6019.52,6019.52,6019.52,519
2005/6/1,09:09:00,6021.45,6021.45,6021.45,6021.45,488
2005/6/1,09:10:00,6021.40,6021.40,6021.40,6021.40,457
2005/6/1,09:11:00,6023.34,6023.34,6023.34,6023.34,453
2005/6/1,09:12:00,6020.92,6020.92,6020.92,6020.92,418
2005/6/1,09:13:00,6021.31,6021.31,6021.31,6021.31,377
2005/6/1,09:14:00,6018.83,6018.83,6018.83,6018.83,483
2005/6/1,09:15:00,6017.57,6017.57,6017.57,6017.57,371
2005/6/1,09:16:00,6016.47,6016.47,6016.47,6016.47,405
2005/6/1,09:17:00,6014.15,6014.15,6014.15,6014.15,382
2005/6/1,09:18:00,6012.94,6012.94,6012.94,6012.94,416
2005/6/1,09:19:00,6013.74,6013.74,6013.74,6013.74,410
2005/6/1,09:20:00,6013.01,6013.01,6013.01,6013.01,483
2005/6/1,09:21:00,6013.45,6013.45,6013.45,6013.45,527
2005/6/1,09:22:00,6013.41,6013.41,6013.41,6013.41,467
2005/6/1,09:23:00,6014.74,6014.74,6014.74,6014.74,501
2005/6/1,09:24:00,6014.16,6014.16,6014.16,6014.16,397
2005/6/1,09:25:00,6015.86,6015.86,6015.86,6015.86,410
2005/6/1,09:26:00,6016.62,6016.62,6016.62,6016.62,410
2005/6/1,09:27:00,6016.18,6016.18,6016.18,6016.18,421
2005/6/1,09:28:00,6016.58,6016.58,6016.58,6016.58,340
2005/6/1,09:29:00,6017.33,6017.33,6017.33,6017.33,328
2005/6/1,09:30:00,6016.66,6016.66,6016.66,6016.66,309
2005/6/1,09:31:00,6018.01,6018.01,6018.01,6018.01,350
2005/6/1,09:32:00,6016.43,6016.43,6016.43,6016.43,343
2005/6/1,09:33:00,6017.11,6017.11,6017.11,6017.11,317
2005/6/1,09:34:00,6016.15,6016.15,6016.15,6016.15,334
2005/6/1,09:35:00,6015.86,6015.86,6015.86,6015.86,325
2005/6/1,09:36:00,6014.76,6014.76,6014.76,6014.76,315
2005/6/1,09:37:00,6014.85,6014.85,6014.85,6014.85,372
2005/6/1,09:38:00,6013.82,6013.82,6013.82,6013.82,351
2005/6/1,09:39:00,6013.47,6013.47,6013.47,6013.47,324
2005/6/1,09:40:00,6014.89,6014.89,6014.89,6014.89,341
2005/6/1,09:41:00,6013.23,6013.23,6013.23,6013.23,346
2005/6/1,09:42:00,6013.59,6013.59,6013.59,6013.59,281
2005/6/1,09:43:00,6012.85,6012.85,6012.85,6012.85,248
2005/6/1,09:44:00,6011.36,6011.36,6011.36,6011.36,260
2005/6/1,09:45:00,6011.22,6011.22,6011.22,6011.22,287
2005/6/1,09:46:00,6011.11,6011.11,6011.11,6011.11,276
2005/6/1,09:47:00,6010.37,6010.37,6010.37,6010.37,300
2005/6/1,09:48:00,6009.73,6009.73,6009.73,6009.73,344
2005/6/1,09:49:00,6007.69,6007.69,6007.69,6007.69,351
2005/6/1,09:50:00,6003.74,6003.74,6003.74,6003.74,360
2005/6/1,09:51:00,6001.38,6001.38,6001.38,6001.38,447
2005/6/1,09:52:00,5996.25,5996.25,5996.25,5996.25,448
2005/6/1,09:53:00,5991.69,5991.69,5991.69,5991.69,596
2005/6/1,09:54:00,5987.55,5987.55,5987.55,5987.55,470
2005/6/1,09:55:00,5983.21,5983.21,5983.21,5983.21,631
2005/6/1,09:56:00,5979.33,5979.33,5979.33,5979.33,648
2005/6/1,09:57:00,5978.22,5978.22,5978.22,5978.22,595
2005/6/1,09:58:00,5974.60,5974.60,5974.60,5974.60,523
2005/6/1,09:59:00,5975.17,5975.17,5975.17,5975.17,447
2005/6/1,10:00:00,5977.27,5977.27,5977.27,5977.27,416
2005/6/1,10:01:00,5977.63,5977.63,5977.63,5977.63,341
2005/6/1,10:02:00,5977.97,5977.97,5977.97,5977.97,352
2005/6/1,10:03:00,5978.09,5978.09,5978.09,5978.09,307
2005/6/1,10:04:00,5978.33,5978.33,5978.33,5978.33,276
2005/6/1,10:05:00,5979.83,5979.83,5979.83,5979.83,221
2005/6/1,10:06:00,5978.06,5978.06,5978.06,5978.06,324
2005/6/1,10:07:00,5976.87,5976.87,5976.87,5976.87,226
2005/6/1,10:08:00,5976.95,5976.95,5976.95,5976.95,222
2005/6/1,10:09:00,5977.02,5977.02,5977.02,5977.02,175
2005/6/1,10:10:00,5977.28,5977.28,5977.28,5977.28,199
2005/6/1,10:11:00,5979.01,5979.01,5979.01,5979.01,181
2005/6/1,10:12:00,5979.24,5979.24,5979.24,5979.24,207
2005/6/1,10:13:00,5979.77,5979.77,5979.77,5979.77,211
2005/6/1,10:14:00,5979.64,5979.64,5979.64,5979.64,145
2005/6/1,10:15:00,5979.11,5979.11,5979.11,5979.11,184
2005/6/1,10:16:00,5979.12,5979.12,5979.12,5979.12,210
2005/6/1,10:17:00,5979.95,5979.95,5979.95,5979.95,336
2005/6/1,10:18:00,5982.82,5982.82,5982.82,5982.82,174
2005/6/1,10:19:00,5984.84,5984.84,5984.84,5984.84,195
2005/6/1,10:20:00,5985.24,5985.24,5985.24,5985.24,212
2005/6/1,10:21:00,5985.04,5985.04,5985.04,5985.04,204
2005/6/1,10:22:00,5985.08,5985.08,5985.08,5985.08,245
2005/6/1,10:23:00,5985.64,5985.64,5985.64,5985.64,256
2005/6/1,10:24:00,5985.97,5985.97,5985.97,5985.97,279
2005/6/1,10:25:00,5986.67,5986.67,5986.67,5986.67,205
2005/6/1,10:26:00,5988.76,5988.76,5988.76,5988.76,190
2005/6/1,10:27:00,5987.81,5987.81,5987.81,5987.81,289
2005/6/1,10:28:00,5989.70,5989.70,5989.70,5989.70,198
2005/6/1,10:29:00,5989.17,5989.17,5989.17,5989.17,291
2005/6/1,10:30:00,5989.80,5989.80,5989.80,5989.80,209
2005/6/1,10:31:00,5989.84,5989.84,5989.84,5989.84,355
2005/6/1,10:32:00,5991.22,5991.22,5991.22,5991.22,200
2005/6/1,10:33:00,5989.96,5989.96,5989.96,5989.96,200
2005/6/1,10:34:00,5990.35,5990.35,5990.35,5990.35,256
2005/6/1,10:35:00,5989.92,5989.92,5989.92,5989.92,201
2005/6/1,10:36:00,5991.79,5991.79,5991.79,5991.79,185
2005/6/1,10:37:00,5987.98,5987.98,5987.98,5987.98,232
2005/6/1,10:38:00,5986.56,5986.56,5986.56,5986.56,298
2005/6/1,10:39:00,5984.30,5984.30,5984.30,5984.30,235
2005/6/1,10:40:00,5983.95,5983.95,5983.95,5983.95,261
2005/6/1,10:41:00,5982.65,5982.65,5982.65,5982.65,178
2005/6/1,10:42:00,5982.02,5982.02,5982.02,5982.02,217
2005/6/1,10:43:00,5982.28,5982.28,5982.28,5982.28,244
2005/6/1,10:44:00,5983.79,5983.79,5983.79,5983.79,244
2005/6/1,10:45:00,5984.74,5984.74,5984.74,5984.74,231
2005/6/1,10:46:00,5984.28,5984.28,5984.28,5984.28,251
2005/6/1,10:47:00,5984.08,5984.08,5984.08,5984.08,266
2005/6/1,10:48:00,5982.51,5982.51,5982.51,5982.51,250
2005/6/1,10:49:00,5984.34,5984.34,5984.34,5984.34,191
2005/6/1,10:50:00,5984.22,5984.22,5984.22,5984.22,255
2005/6/1,10:51:00,5985.76,5985.76,5985.76,5985.76,325
2005/6/1,10:52:00,5984.07,5984.07,5984.07,5984.07,166
2005/6/1,10:53:00,5986.33,5986.33,5986.33,5986.33,198
2005/6/1,10:54:00,5987.26,5987.26,5987.26,5987.26,195
2005/6/1,10:55:00,5988.32,5988.32,5988.32,5988.32,272
2005/6/1,10:56:00,5987.33,5987.33,5987.33,5987.33,358
2005/6/1,10:57:00,5988.67,5988.67,5988.67,5988.67,336
2005/6/1,10:58:00,5987.97,5987.97,5987.97,5987.97,355
2005/6/1,10:59:00,5987.06,5987.06,5987.06,5987.06,279
2005/6/1,11:00:00,5985.59,5985.59,5985.59,5985.59,286
2005/6/1,11:01:00,5986.03,5986.03,5986.03,5986.03,235
2005/6/1,11:02:00,5985.77,5985.77,5985.77,5985.77,244
2005/6/1,11:03:00,5985.41,5985.41,5985.41,5985.41,171
2005/6/1,11:04:00,5985.35,5985.35,5985.35,5985.35,231
2005/6/1,11:05:00,5985.96,5985.96,5985.96,5985.96,234
2005/6/1,11:06:00,5985.52,5985.52,5985.52,5985.52,248
2005/6/1,11:07:00,5984.26,5984.26,5984.26,5984.26,204
2005/6/1,11:08:00,5985.32,5985.32,5985.32,5985.32,188
2005/6/1,11:09:00,5986.03,5986.03,5986.03,5986.03,245
2005/6/1,11:10:00,5983.20,5983.20,5983.20,5983.20,291
2005/6/1,11:11:00,5983.34,5983.34,5983.34,5983.34,258
2005/6/1,11:12:00,5982.88,5982.88,5982.88,5982.88,262
2005/6/1,11:13:00,5980.00,5980.00,5980.00,5980.00,259
2005/6/1,11:14:00,5978.83,5978.83,5978.83,5978.83,243
2005/6/1,11:15:00,5975.57,5975.57,5975.57,5975.57,383
2005/6/1,11:16:00,5974.55,5974.55,5974.55,5974.55,381
2005/6/1,11:17:00,5972.39,5972.39,5972.39,5972.39,429
2005/6/1,11:18:00,5969.68,5969.68,5969.68,5969.68,435
2005/6/1,11:19:00,5968.37,5968.37,5968.37,5968.37,421
2005/6/1,11:20:00,5966.40,5966.40,5966.40,5966.40,403
2005/6/1,11:21:00,5967.06,5967.06,5967.06,5967.06,328
2005/6/1,11:22:00,5966.59,5966.59,5966.59,5966.59,337
2005/6/1,11:23:00,5965.05,5965.05,5965.05,5965.05,308
2005/6/1,11:24:00,5964.17,5964.17,5964.17,5964.17,329
2005/6/1,11:25:00,5962.88,5962.88,5962.88,5962.88,269
2005/6/1,11:26:00,5964.30,5964.30,5964.30,5964.30,218
2005/6/1,11:27:00,5966.29,5966.29,5966.29,5966.29,209
2005/6/1,11:28:00,5968.31,5968.31,5968.31,5968.31,239
2005/6/1,11:29:00,5969.63,5969.63,5969.63,5969.63,286
2005/6/1,11:30:00,5970.11,5970.11,5970.11,5970.11,250
2005/6/1,11:31:00,5971.63,5971.63,5971.63,5971.63,251
2005/6/1,11:32:00,5972.14,5972.14,5972.14,5972.14,254
2005/6/1,11:33:00,5973.66,5973.66,5973.66,5973.66,204
2005/6/1,11:34:00,5973.97,5973.97,5973.97,5973.97,214
2005/6/1,11:35:00,5974.32,5974.32,5974.32,5974.32,200
2005/6/1,11:36:00,5973.20,5973.20,5973.20,5973.20,195
2005/6/1,11:37:00,5969.95,5969.95,5969.95,5969.95,228
2005/6/1,11:38:00,5969.86,5969.86,5969.86,5969.86,178
2005/6/1,11:39:00,5970.97,5970.97,5970.97,5970.97,144
2005/6/1,11:40:00,5966.49,5966.49,5966.49,5966.49,186
2005/6/1,11:41:00,5968.60,5968.60,5968.60,5968.60,178
2005/6/1,11:42:00,5966.69,5966.69,5966.69,5966.69,178
2005/6/1,11:43:00,5968.46,5968.46,5968.46,5968.46,153
2005/6/1,11:44:00,5969.64,5969.64,5969.64,5969.64,171
2005/6/1,11:45:00,5971.15,5971.15,5971.15,5971.15,147
2005/6/1,11:46:00,5970.81,5970.81,5970.81,5970.81,164
2005/6/1,11:47:00,5970.38,5970.38,5970.38,5970.38,176
2005/6/1,11:48:00,5970.80,5970.80,5970.80,5970.80,172
2005/6/1,11:49:00,5972.84,5972.84,5972.84,5972.84,114
2005/6/1,11:50:00,5971.74,5971.74,5971.74,5971.74,165
2005/6/1,11:51:00,5974.02,5974.02,5974.02,5974.02,170
2005/6/1,11:52:00,5973.69,5973.69,5973.69,5973.69,177
2005/6/1,11:53:00,5974.60,5974.60,5974.60,5974.60,134
2005/6/1,11:54:00,5974.26,5974.26,5974.26,5974.26,144
2005/6/1,11:55:00,5972.39,5972.39,5972.39,5972.39,176
2005/6/1,11:56:00,5971.98,5971.98,5971.98,5971.98,154
2005/6/1,11:57:00,5972.48,5972.48,5972.48,5972.48,188
2005/6/1,11:58:00,5970.27,5970.27,5970.27,5970.27,151
2005/6/1,11:59:00,5970.81,5970.81,5970.81,5970.81,164
2005/6/1,12:00:00,5968.88,5968.88,5968.88,5968.88,186
2005/6/1,12:01:00,5969.49,5969.49,5969.49,5969.49,143
2005/6/1,12:02:00,5969.40,5969.40,5969.40,5969.40,143
2005/6/1,12:03:00,5969.21,5969.21,5969.21,5969.21,146
2005/6/1,12:04:00,5971.53,5971.53,5971.53,5971.53,150
2005/6/1,12:05:00,5970.08,5970.08,5970.08,5970.08,138
2005/6/1,12:06:00,5968.56,5968.56,5968.56,5968.56,128
2005/6/1,12:07:00,5966.27,5966.27,5966.27,5966.27,152
2005/6/1,12:08:00,5967.75,5967.75,5967.75,5967.75,150
2005/6/1,12:09:00,5970.91,5970.91,5970.91,5970.91,134
2005/6/1,12:10:00,5970.36,5970.36,5970.36,5970.36,244
2005/6/1,12:11:00,5969.06,5969.06,5969.06,5969.06,110
2005/6/1,12:12:00,5968.73,5968.73,5968.73,5968.73,134
2005/6/1,12:13:00,5971.30,5971.30,5971.30,5971.30,154
2005/6/1,12:14:00,5971.90,5971.90,5971.90,5971.90,124
2005/6/1,12:15:00,5971.51,5971.51,5971.51,5971.51,178
2005/6/1,12:16:00,5970.90,5970.90,5970.90,5970.90,170
2005/6/1,12:17:00,5971.40,5971.40,5971.40,5971.40,154
2005/6/1,12:18:00,5973.28,5973.28,5973.28,5973.28,173
2005/6/1,12:19:00,5973.00,5973.00,5973.00,5973.00,211
2005/6/1,12:20:00,5973.73,5973.73,5973.73,5973.73,243
2005/6/1,12:21:00,5975.64,5975.64,5975.64,5975.64,177
2005/6/1,12:22:00,5975.18,5975.18,5975.18,5975.18,172
2005/6/1,12:23:00,5976.16,5976.16,5976.16,5976.16,174
2005/6/1,12:24:00,5977.12,5977.12,5977.12,5977.12,196
2005/6/1,12:25:00,5975.44,5975.44,5975.44,5975.44,246
2005/6/1,12:26:00,5974.05,5974.05,5974.05,5974.05,177
2005/6/1,12:27:00,5974.31,5974.31,5974.31,5974.31,212
2005/6/1,12:28:00,5976.52,5976.52,5976.52,5976.52,233
2005/6/1,12:29:00,5973.13,5973.13,5973.13,5973.13,311
2005/6/1,12:30:00,5973.05,5973.05,5973.05,5973.05,160
2005/6/1,12:31:00,5972.44,5972.44,5972.44,5972.44,124
2005/6/1,12:32:00,5973.17,5973.17,5973.17,5973.17,144
2005/6/1,12:33:00,5971.65,5971.65,5971.65,5971.65,172
2005/6/1,12:34:00,5971.11,5971.11,5971.11,5971.11,177
2005/6/1,12:35:00,5972.40,5972.40,5972.40,5972.40,157
2005/6/1,12:36:00,5969.85,5969.85,5969.85,5969.85,170
2005/6/1,12:37:00,5971.28,5971.28,5971.28,5971.28,144
2005/6/1,12:38:00,5971.75,5971.75,5971.75,5971.75,125
2005/6/1,12:39:00,5972.54,5972.54,5972.54,5972.54,139
2005/6/1,12:40:00,5972.47,5972.47,5972.47,5972.47,146
2005/6/1,12:41:00,5972.25,5972.25,5972.25,5972.25,163
2005/6/1,12:42:00,5972.84,5972.84,5972.84,5972.84,229
2005/6/1,12:43:00,5974.88,5974.88,5974.88,5974.88,219
2005/6/1,12:44:00,5976.98,5976.98,5976.98,5976.98,232
2005/6/1,12:45:00,5977.49,5977.49,5977.49,5977.49,192
2005/6/1,12:46:00,5978.43,5978.43,5978.43,5978.43,225
2005/6/1,12:47:00,5979.40,5979.40,5979.40,5979.40,189
2005/6/1,12:48:00,5979.96,5979.96,5979.96,5979.96,241
2005/6/1,12:49:00,5981.35,5981.35,5981.35,5981.35,207
2005/6/1,12:50:00,5981.88,5981.88,5981.88,5981.88,194
2005/6/1,12:51:00,5981.33,5981.33,5981.33,5981.33,200
2005/6/1,12:52:00,5980.68,5980.68,5980.68,5980.68,214
2005/6/1,12:53:00,5980.75,5980.75,5980.75,5980.75,244
2005/6/1,12:54:00,5981.08,5981.08,5981.08,5981.08,244
2005/6/1,12:55:00,5980.96,5980.96,5980.96,5980.96,238
2005/6/1,12:56:00,5983.28,5983.28,5983.28,5983.28,261
2005/6/1,12:57:00,5980.41,5980.41,5980.41,5980.41,256
2005/6/1,12:58:00,5979.03,5979.03,5979.03,5979.03,325
2005/6/1,12:59:00,5979.03,5979.03,5979.03,5979.03,244
2005/6/1,13:00:00,5978.44,5978.44,5978.44,5978.44,264
2005/6/1,13:01:00,5979.31,5979.31,5979.31,5979.31,251
2005/6/1,13:02:00,5976.25,5976.25,5976.25,5976.25,271
2005/6/1,13:03:00,5978.30,5978.30,5978.30,5978.30,248
2005/6/1,13:04:00,5976.84,5976.84,5976.84,5976.84,209
2005/6/1,13:05:00,5976.69,5976.69,5976.69,5976.69,205
2005/6/1,13:06:00,5978.65,5978.65,5978.65,5978.65,232
2005/6/1,13:07:00,5979.10,5979.10,5979.10,5979.10,243
2005/6/1,13:08:00,5978.38,5978.38,5978.38,5978.38,228
2005/6/1,13:09:00,5980.14,5980.14,5980.14,5980.14,192
2005/6/1,13:10:00,5979.22,5979.22,5979.22,5979.22,290
2005/6/1,13:11:00,5979.05,5979.05,5979.05,5979.05,230
2005/6/1,13:12:00,5979.60,5979.60,5979.60,5979.60,329
2005/6/1,13:13:00,5982.04,5982.04,5982.04,5982.04,316
2005/6/1,13:14:00,5983.18,5983.18,5983.18,5983.18,284
2005/6/1,13:15:00,5983.63,5983.63,5983.63,5983.63,348
2005/6/1,13:16:00,5985.05,5985.05,5985.05,5985.05,311
2005/6/1,13:17:00,5985.41,5985.41,5985.41,5985.41,383
2005/6/1,13:18:00,5987.36,5987.36,5987.36,5987.36,290
2005/6/1,13:19:00,5987.84,5987.84,5987.84,5987.84,322
2005/6/1,13:20:00,5988.82,5988.82,5988.82,5988.82,373
2005/6/1,13:21:00,5987.57,5987.57,5987.57,5987.57,328
2005/6/1,13:22:00,5986.55,5986.55,5986.55,5986.55,341
2005/6/1,13:23:00,5986.85,5986.85,5986.85,5986.85,419
2005/6/1,13:24:00,5988.13,5988.13,5988.13,5988.13,472
2005/6/1,13:25:00,5984.85,5984.85,5984.85,5984.85,515
2005/6/1,13:26:00,5984.98,5984.98,5984.98,5984.98,0
2005/6/1,13:27:00,5984.98,5984.98,5984.98,5984.98,0
2005/6/1,13:28:00,5984.98,5984.98,5984.98,5984.98,0
2005/6/1,13:29:00,5984.98,5984.98,5984.98,5984.98,0
2005/6/1,13:30:00,5971.62,5971.62,5971.62,5971.62,5629
2005/6/2,09:00:00,5971.62,5971.62,5971.62,5971.62,103
2005/6/2,09:01:00,6008.90,6008.90,6008.90,6008.90,2567
2005/6/2,09:02:00,6013.71,6013.71,6013.71,6013.71,868
2005/6/2,09:03:00,6020.05,6020.05,6020.05,6020.05,868
2005/6/2,09:04:00,6022.42,6022.42,6022.42,6022.42,835
2005/6/2,09:05:00,6025.67,6025.67,6025.67,6025.67,788
2005/6/2,09:06:00,6026.97,6026.97,6026.97,6026.97,802
2005/6/2,09:07:00,6028.84,6028.84,6028.84,6028.84,721
2005/6/2,09:08:00,6027.90,6027.90,6027.90,6027.90,736
2005/6/2,09:09:00,6028.00,6028.00,6028.00,6028.00,647
2005/6/2,09:10:00,6026.73,6026.73,6026.73,6026.73,589
2005/6/2,09:11:00,6027.37,6027.37,6027.37,6027.37,637
2005/6/2,09:12:00,6026.50,6026.50,6026.50,6026.50,603
2005/6/2,09:13:00,6025.06,6025.06,6025.06,6025.06,654
2005/6/2,09:14:00,6024.41,6024.41,6024.41,6024.41,585
2005/6/2,09:15:00,6025.16,6025.16,6025.16,6025.16,620
2005/6/2,09:16:00,6025.79,6025.79,6025.79,6025.79,587
2005/6/2,09:17:00,6023.94,6023.94,6023.94,6023.94,645
2005/6/2,09:18:00,6022.84,6022.84,6022.84,6022.84,558
2005/6/2,09:19:00,6024.26,6024.26,6024.26,6024.26,539
2005/6/2,09:20:00,6022.76,6022.76,6022.76,6022.76,497
2005/6/2,09:21:00,6021.42,6021.42,6021.42,6021.42,525
2005/6/2,09:22:00,6020.68,6020.68,6020.68,6020.68,540
2005/6/2,09:23:00,6020.94,6020.94,6020.94,6020.94,514
2005/6/2,09:24:00,6021.36,6021.36,6021.36,6021.36,483
2005/6/2,09:25:00,6021.39,6021.39,6021.39,6021.39,490
2005/6/2,09:26:00,6020.10,6020.10,6020.10,6020.10,448
2005/6/2,09:27:00,6021.40,6021.40,6021.40,6021.40,506
2005/6/2,09:28:00,6021.54,6021.54,6021.54,6021.54,453
2005/6/2,09:29:00,6019.71,6019.71,6019.71,6019.71,450
2005/6/2,09:30:00,6020.14,6020.14,6020.14,6020.14,481
2005/6/2,09:31:00,6020.30,6020.30,6020.30,6020.30,484
2005/6/2,09:32:00,6021.27,6021.27,6021.27,6021.27,415
2005/6/2,09:33:00,6020.68,6020.68,6020.68,6020.68,422
2005/6/2,09:34:00,6022.39,6022.39,6022.39,6022.39,528
2005/6/2,09:35:00,6022.33,6022.33,6022.33,6022.33,496
2005/6/2,09:36:00,6024.19,6024.19,6024.19,6024.19,434
2005/6/2,09:37:00,6028.24,6028.24,6028.24,6028.24,487
2005/6/2,09:38:00,6027.40,6027.40,6027.40,6027.40,466
2005/6/2,09:39:00,6029.55,6029.55,6029.55,6029.55,396
2005/6/2,09:40:00,6031.58,6031.58,6031.58,6031.58,397
2005/6/2,09:41:00,6032.39,6032.39,6032.39,6032.39,435
2005/6/2,09:42:00,6032.31,6032.31,6032.31,6032.31,487
2005/6/2,09:43:00,6032.95,6032.95,6032.95,6032.95,404
2005/6/2,09:44:00,6034.64,6034.64,6034.64,6034.64,394
2005/6/2,09:45:00,6034.03,6034.03,6034.03,6034.03,369
2005/6/2,09:46:00,6034.60,6034.60,6034.60,6034.60,447
2005/6/2,09:47:00,6035.72,6035.72,6035.72,6035.72,433
2005/6/2,09:48:00,6036.69,6036.69,6036.69,6036.69,446
2005/6/2,09:49:00,6037.19,6037.19,6037.19,6037.19,377
2005/6/2,09:50:00,6036.85,6036.85,6036.85,6036.85,421
2005/6/2,09:51:00,6038.83,6038.83,6038.83,6038.83,350
2005/6/2,09:52:00,6039.34,6039.34,6039.34,6039.34,308
2005/6/2,09:53:00,6040.86,6040.86,6040.86,6040.86,304
2005/6/2,09:54:00,6040.79,6040.79,6040.79,6040.79,384
2005/6/2,09:55:00,6043.14,6043.14,6043.14,6043.14,371
2005/6/2,09:56:00,6043.84,6043.84,6043.84,6043.84,363
2005/6/2,09:57:00,6043.01,6043.01,6043.01,6043.01,380
2005/6/2,09:58:00,6044.41,6044.41,6044.41,6044.41,424
2005/6/2,09:59:00,6045.17,6045.17,6045.17,6045.17,362
2005/6/2,10:00:00,6045.84,6045.84,6045.84,6045.84,372
2005/6/2,10:01:00,6047.50,6047.50,6047.50,6047.50,386
2005/6/2,10:02:00,6047.50,6047.50,6047.50,6047.50,449
2005/6/2,10:03:00,6050.70,6050.70,6050.70,6050.70,441
2005/6/2,10:04:00,6050.88,6050.88,6050.88,6050.88,452
2005/6/2,10:05:00,6053.82,6053.82,6053.82,6053.82,414
2005/6/2,10:06:00,6055.62,6055.62,6055.62,6055.62,475
2005/6/2,10:07:00,6056.57,6056.57,6056.57,6056.57,525
2005/6/2,10:08:00,6058.36,6058.36,6058.36,6058.36,452
2005/6/2,10:09:00,6060.15,6060.15,6060.15,6060.15,500
2005/6/2,10:10:00,6060.59,6060.59,6060.59,6060.59,451
2005/6/2,10:11:00,6063.16,6063.16,6063.16,6063.16,589
2005/6/2,10:12:00,6062.45,6062.45,6062.45,6062.45,437
2005/6/2,10:13:00,6063.39,6063.39,6063.39,6063.39,458
2005/6/2,10:14:00,6064.32,6064.32,6064.32,6064.32,462
2005/6/2,10:15:00,6064.44,6064.44,6064.44,6064.44,553
2005/6/2,10:16:00,6065.23,6065.23,6065.23,6065.23,492
2005/6/2,10:17:00,6062.91,6062.91,6062.91,6062.91,404
2005/6/2,10:18:00,6061.16,6061.16,6061.16,6061.16,434
2005/6/2,10:19:00,6061.03,6061.03,6061.03,6061.03,392
2005/6/2,10:20:00,6059.35,6059.35,6059.35,6059.35,416
2005/6/2,10:21:00,6056.78,6056.78,6056.78,6056.78,436
2005/6/2,10:22:00,6056.82,6056.82,6056.82,6056.82,334
2005/6/2,10:23:00,6055.74,6055.74,6055.74,6055.74,375
2005/6/2,10:24:00,6055.61,6055.61,6055.61,6055.61,302
2005/6/2,10:25:00,6052.74,6052.74,6052.74,6052.74,405
2005/6/2,10:26:00,6053.15,6053.15,6053.15,6053.15,403
2005/6/2,10:27:00,6052.24,6052.24,6052.24,6052.24,395
2005/6/2,10:28:00,6051.13,6051.13,6051.13,6051.13,412
2005/6/2,10:29:00,6051.21,6051.21,6051.21,6051.21,305
2005/6/2,10:30:00,6049.52,6049.52,6049.52,6049.52,313
2005/6/2,10:31:00,6051.37,6051.37,6051.37,6051.37,373
2005/6/2,10:32:00,6051.36,6051.36,6051.36,6051.36,308
2005/6/2,10:33:00,6051.18,6051.18,6051.18,6051.18,308
2005/6/2,10:34:00,6052.17,6052.17,6052.17,6052.17,250
2005/6/2,10:35:00,6053.74,6053.74,6053.74,6053.74,282
2005/6/2,10:36:00,6052.87,6052.87,6052.87,6052.87,264
2005/6/2,10:37:00,6052.70,6052.70,6052.70,6052.70,257
2005/6/2,10:38:00,6052.92,6052.92,6052.92,6052.92,288
2005/6/2,10:39:00,6055.63,6055.63,6055.63,6055.63,259
2005/6/2,10:40:00,6054.28,6054.28,6054.28,6054.28,229
2005/6/2,10:41:00,6057.32,6057.32,6057.32,6057.32,232
2005/6/2,10:42:00,6056.91,6056.91,6056.91,6056.91,232
2005/6/2,10:43:00,6056.92,6056.92,6056.92,6056.92,204
2005/6/2,10:44:00,6056.27,6056.27,6056.27,6056.27,212
2005/6/2,10:45:00,6056.87,6056.87,6056.87,6056.87,222
2005/6/2,10:46:00,6056.40,6056.40,6056.40,6056.40,293
2005/6/2,10:47:00,6056.12,6056.12,6056.12,6056.12,240
2005/6/2,10:48:00,6055.53,6055.53,6055.53,6055.53,310
2005/6/2,10:49:00,6055.20,6055.20,6055.20,6055.20,312
2005/6/2,10:50:00,6056.93,6056.93,6056.93,6056.93,285
2005/6/2,10:51:00,6055.59,6055.59,6055.59,6055.59,252
2005/6/2,10:52:00,6054.89,6054.89,6054.89,6054.89,280
2005/6/2,10:53:00,6053.89,6053.89,6053.89,6053.89,262
2005/6/2,10:54:00,6053.80,6053.80,6053.80,6053.80,252
2005/6/2,10:55:00,6051.87,6051.87,6051.87,6051.87,246
2005/6/2,10:56:00,6052.09,6052.09,6052.09,6052.09,300
2005/6/2,10:57:00,6051.16,6051.16,6051.16,6051.16,220
2005/6/2,10:58:00,6052.83,6052.83,6052.83,6052.83,227
2005/6/2,10:59:00,6051.48,6051.48,6051.48,6051.48,230
2005/6/2,11:00:00,6050.13,6050.13,6050.13,6050.13,227
2005/6/2,11:01:00,6050.04,6050.04,6050.04,6050.04,208
2005/6/2,11:02:00,6048.00,6048.00,6048.00,6048.00,201
2005/6/2,11:03:00,6049.03,6049.03,6049.03,6049.03,180
2005/6/2,11:04:00,6045.80,6045.80,6045.80,6045.80,214
2005/6/2,11:05:00,6047.69,6047.69,6047.69,6047.69,205
2005/6/2,11:06:00,6047.43,6047.43,6047.43,6047.43,247
2005/6/2,11:07:00,6043.31,6043.31,6043.31,6043.31,228
2005/6/2,11:08:00,6043.23,6043.23,6043.23,6043.23,220
2005/6/2,11:09:00,6041.94,6041.94,6041.94,6041.94,242
2005/6/2,11:10:00,6042.41,6042.41,6042.41,6042.41,265
2005/6/2,11:11:00,6043.97,6043.97,6043.97,6043.97,298
2005/6/2,11:12:00,6041.49,6041.49,6041.49,6041.49,247
2005/6/2,11:13:00,6042.12,6042.12,6042.12,6042.12,271
2005/6/2,11:14:00,6043.33,6043.33,6043.33,6043.33,258
2005/6/2,11:15:00,6042.72,6042.72,6042.72,6042.72,239
2005/6/2,11:16:00,6045.06,6045.06,6045.06,6045.06,213
2005/6/2,11:17:00,6044.12,6044.12,6044.12,6044.12,265
2005/6/2,11:18:00,6044.54,6044.54,6044.54,6044.54,249
2005/6/2,11:19:00,6045.94,6045.94,6045.94,6045.94,236
2005/6/2,11:20:00,6046.29,6046.29,6046.29,6046.29,244
2005/6/2,11:21:00,6045.85,6045.85,6045.85,6045.85,243
2005/6/2,11:22:00,6048.01,6048.01,6048.01,6048.01,211
2005/6/2,11:23:00,6046.47,6046.47,6046.47,6046.47,229
2005/6/2,11:24:00,6044.45,6044.45,6044.45,6044.45,258
2005/6/2,11:25:00,6043.47,6043.47,6043.47,6043.47,273
2005/6/2,11:26:00,6044.77,6044.77,6044.77,6044.77,238
2005/6/2,11:27:00,6041.34,6041.34,6041.34,6041.34,236
2005/6/2,11:28:00,6041.14,6041.14,6041.14,6041.14,254
2005/6/2,11:29:00,6040.97,6040.97,6040.97,6040.97,238
2005/6/2,11:30:00,6041.54,6041.54,6041.54,6041.54,253
2005/6/2,11:31:00,6038.57,6038.57,6038.57,6038.57,392
2005/6/2,11:32:00,6038.14,6038.14,6038.14,6038.14,340
2005/6/2,11:33:00,6035.09,6035.09,6035.09,6035.09,273
2005/6/2,11:34:00,6034.52,6034.52,6034.52,6034.52,327
2005/6/2,11:35:00,6032.58,6032.58,6032.58,6032.58,291
2005/6/2,11:36:00,6032.50,6032.50,6032.50,6032.50,313
2005/6/2,11:37:00,6032.98,6032.98,6032.98,6032.98,331
2005/6/2,11:38:00,6031.99,6031.99,6031.99,6031.99,334
2005/6/2,11:39:00,6032.83,6032.83,6032.83,6032.83,232
2005/6/2,11:40:00,6033.68,6033.68,6033.68,6033.68,179
2005/6/2,11:41:00,6031.82,6031.82,6031.82,6031.82,193
2005/6/2,11:42:00,6032.78,6032.78,6032.78,6032.78,190
2005/6/2,11:43:00,6033.53,6033.53,6033.53,6033.53,146
2005/6/2,11:44:00,6032.96,6032.96,6032.96,6032.96,153
2005/6/2,11:45:00,6033.34,6033.34,6033.34,6033.34,178
2005/6/2,11:46:00,6033.90,6033.90,6033.90,6033.90,166
2005/6/2,11:47:00,6035.18,6035.18,6035.18,6035.18,236
2005/6/2,11:48:00,6035.23,6035.23,6035.23,6035.23,187
2005/6/2,11:49:00,6035.19,6035.19,6035.19,6035.19,209
2005/6/2,11:50:00,6036.43,6036.43,6036.43,6036.43,213
2005/6/2,11:51:00,6036.32,6036.32,6036.32,6036.32,197
2005/6/2,11:52:00,6037.43,6037.43,6037.43,6037.43,157
2005/6/2,11:53:00,6038.11,6038.11,6038.11,6038.11,151
2005/6/2,11:54:00,6038.72,6038.72,6038.72,6038.72,203
2005/6/2,11:55:00,6038.13,6038.13,6038.13,6038.13,192
2005/6/2,11:56:00,6039.55,6039.55,6039.55,6039.55,203
2005/6/2,11:57:00,6040.22,6040.22,6040.22,6040.22,176
2005/6/2,11:58:00,6038.73,6038.73,6038.73,6038.73,155
2005/6/2,11:59:00,6039.85,6039.85,6039.85,6039.85,180
2005/6/2,12:00:00,6039.93,6039.93,6039.93,6039.93,163
2005/6/2,12:01:00,6040.03,6040.03,6040.03,6040.03,112
2005/6/2,12:02:00,6041.29,6041.29,6041.29,6041.29,152
2005/6/2,12:03:00,6037.77,6037.77,6037.77,6037.77,170
2005/6/2,12:04:00,6039.99,6039.99,6039.99,6039.99,117
2005/6/2,12:05:00,6040.06,6040.06,6040.06,6040.06,118
2005/6/2,12:06:00,6040.86,6040.86,6040.86,6040.86,139
2005/6/2,12:07:00,6039.66,6039.66,6039.66,6039.66,125
2005/6/2,12:08:00,6039.51,6039.51,6039.51,6039.51,156
2005/6/2,12:09:00,6039.42,6039.42,6039.42,6039.42,217
2005/6/2,12:10:00,6040.65,6040.65,6040.65,6040.65,211
2005/6/2,12:11:00,6041.03,6041.03,6041.03,6041.03,172
2005/6/2,12:12:00,6041.78,6041.78,6041.78,6041.78,145
2005/6/2,12:13:00,6039.21,6039.21,6039.21,6039.21,202
2005/6/2,12:14:00,6040.35,6040.35,6040.35,6040.35,167
2005/6/2,12:15:00,6040.50,6040.50,6040.50,6040.50,160
2005/6/2,12:16:00,6039.74,6039.74,6039.74,6039.74,148
2005/6/2,12:17:00,6041.11,6041.11,6041.11,6041.11,149
2005/6/2,12:18:00,6041.87,6041.87,6041.87,6041.87,163
2005/6/2,12:19:00,6042.14,6042.14,6042.14,6042.14,190
2005/6/2,12:20:00,6043.14,6043.14,6043.14,6043.14,171
2005/6/2,12:21:00,6043.14,6043.14,6043.14,6043.14,193
2005/6/2,12:22:00,6042.75,6042.75,6042.75,6042.75,146
2005/6/2,12:23:00,6043.58,6043.58,6043.58,6043.58,183
2005/6/2,12:24:00,6044.95,6044.95,6044.95,6044.95,223
2005/6/2,12:25:00,6046.89,6046.89,6046.89,6046.89,251
2005/6/2,12:26:00,6047.55,6047.55,6047.55,6047.55,210
2005/6/2,12:27:00,6046.68,6046.68,6046.68,6046.68,194
2005/6/2,12:28:00,6047.99,6047.99,6047.99,6047.99,173
2005/6/2,12:29:00,6046.83,6046.83,6046.83,6046.83,181
2005/6/2,12:30:00,6046.27,6046.27,6046.27,6046.27,205
2005/6/2,12:31:00,6048.63,6048.63,6048.63,6048.63,174
2005/6/2,12:32:00,6048.37,6048.37,6048.37,6048.37,178
2005/6/2,12:33:00,6049.76,6049.76,6049.76,6049.76,219
2005/6/2,12:34:00,6049.29,6049.29,6049.29,6049.29,186
2005/6/2,12:35:00,6049.53,6049.53,6049.53,6049.53,185
2005/6/2,12:36:00,6050.50,6050.50,6050.50,6050.50,213
2005/6/2,12:37:00,6051.77,6051.77,6051.77,6051.77,173
2005/6/2,12:38:00,6052.24,6052.24,6052.24,6052.24,177
2005/6/2,12:39:00,6052.96,6052.96,6052.96,6052.96,261
2005/6/2,12:40:00,6053.81,6053.81,6053.81,6053.81,280
2005/6/2,12:41:00,6055.70,6055.70,6055.70,6055.70,192
2005/6/2,12:42:00,6055.19,6055.19,6055.19,6055.19,221
2005/6/2,12:43:00,6054.98,6054.98,6054.98,6054.98,250
2005/6/2,12:44:00,6055.76,6055.76,6055.76,6055.76,348
2005/6/2,12:45:00,6054.60,6054.60,6054.60,6054.60,272
2005/6/2,12:46:00,6056.28,6056.28,6056.28,6056.28,220
2005/6/2,12:47:00,6055.02,6055.02,6055.02,6055.02,264
2005/6/2,12:48:00,6056.07,6056.07,6056.07,6056.07,247
2005/6/2,12:49:00,6055.29,6055.29,6055.29,6055.29,193
2005/6/2,12:50:00,6054.60,6054.60,6054.60,6054.60,226
2005/6/2,12:51:00,6053.20,6053.20,6053.20,6053.20,253
2005/6/2,12:52:00,6052.68,6052.68,6052.68,6052.68,287
2005/6/2,12:53:00,6053.38,6053.38,6053.38,6053.38,231
2005/6/2,12:54:00,6053.37,6053.37,6053.37,6053.37,243
2005/6/2,12:55:00,6053.40,6053.40,6053.40,6053.40,280
2005/6/2,12:56:00,6053.87,6053.87,6053.87,6053.87,200
2005/6/2,12:57:00,6054.53,6054.53,6054.53,6054.53,297
2005/6/2,12:58:00,6053.73,6053.73,6053.73,6053.73,227
2005/6/2,12:59:00,6053.60,6053.60,6053.60,6053.60,219
2005/6/2,13:00:00,6052.03,6052.03,6052.03,6052.03,257
2005/6/2,13:01:00,6052.86,6052.86,6052.86,6052.86,286
2005/6/2,13:02:00,6051.13,6051.13,6051.13,6051.13,333
2005/6/2,13:03:00,6049.54,6049.54,6049.54,6049.54,285
2005/6/2,13:04:00,6049.05,6049.05,6049.05,6049.05,256
2005/6/2,13:05:00,6047.28,6047.28,6047.28,6047.28,243
2005/6/2,13:06:00,6046.52,6046.52,6046.52,6046.52,353
2005/6/2,13:07:00,6044.24,6044.24,6044.24,6044.24,309
2005/6/2,13:08:00,6042.69,6042.69,6042.69,6042.69,394
2005/6/2,13:09:00,6042.03,6042.03,6042.03,6042.03,396
2005/6/2,13:10:00,6039.27,6039.27,6039.27,6039.27,394
2005/6/2,13:11:00,6040.07,6040.07,6040.07,6040.07,333
2005/6/2,13:12:00,6038.30,6038.30,6038.30,6038.30,299
2005/6/2,13:13:00,6037.41,6037.41,6037.41,6037.41,367
2005/6/2,13:14:00,6038.57,6038.57,6038.57,6038.57,300
2005/6/2,13:15:00,6039.09,6039.09,6039.09,6039.09,291
2005/6/2,13:16:00,6039.30,6039.30,6039.30,6039.30,367
2005/6/2,13:17:00,6038.64,6038.64,6038.64,6038.64,308
2005/6/2,13:18:00,6040.74,6040.74,6040.74,6040.74,406
2005/6/2,13:19:00,6039.93,6039.93,6039.93,6039.93,306
2005/6/2,13:20:00,6040.58,6040.58,6040.58,6040.58,422
2005/6/2,13:21:00,6044.13,6044.13,6044.13,6044.13,393
2005/6/2,13:22:00,6043.21,6043.21,6043.21,6043.21,416
2005/6/2,13:23:00,6041.70,6041.70,6041.70,6041.70,410
2005/6/2,13:24:00,6040.87,6040.87,6040.87,6040.87,492
2005/6/2,13:25:00,6039.47,6039.47,6039.47,6039.47,479
2005/6/2,13:26:00,6039.47,6039.47,6039.47,6039.47,0
2005/6/2,13:27:00,6039.47,6039.47,6039.47,6039.47,0
2005/6/2,13:28:00,6039.47,6039.47,6039.47,6039.47,0
2005/6/2,13:29:00,6039.47,6039.47,6039.47,6039.47,0
2005/6/2,13:30:00,6039.48,6039.48,6039.48,6039.48,4157
2005/6/3,09:00:00,6039.48,6039.48,6039.48,6039.48,113
2005/6/3,09:01:00,6062.78,6062.78,6062.78,6062.78,1822
2005/6/3,09:02:00,6057.14,6057.14,6057.14,6057.14,738
2005/6/3,09:03:00,6061.11,6061.11,6061.11,6061.11,711
2005/6/3,09:04:00,6057.82,6057.82,6057.82,6057.82,726
2005/6/3,09:05:00,6055.06,6055.06,6055.06,6055.06,740
2005/6/3,09:06:00,6056.16,6056.16,6056.16,6056.16,616
2005/6/3,09:07:00,6058.04,6058.04,6058.04,6058.04,573
2005/6/3,09:08:00,6057.77,6057.77,6057.77,6057.77,483
2005/6/3,09:09:00,6056.44,6056.44,6056.44,6056.44,548
2005/6/3,09:10:00,6056.74,6056.74,6056.74,6056.74,531
2005/6/3,09:11:00,6055.50,6055.50,6055.50,6055.50,502
2005/6/3,09:12:00,6054.38,6054.38,6054.38,6054.38,466
2005/6/3,09:13:00,6053.66,6053.66,6053.66,6053.66,586
2005/6/3,09:14:00,6051.97,6051.97,6051.97,6051.97,545
2005/6/3,09:15:00,6051.27,6051.27,6051.27,6051.27,578
2005/6/3,09:16:00,6051.70,6051.70,6051.70,6051.70,628
2005/6/3,09:17:00,6051.33,6051.33,6051.33,6051.33,465
2005/6/3,09:18:00,6051.93,6051.93,6051.93,6051.93,508
2005/6/3,09:19:00,6053.33,6053.33,6053.33,6053.33,442
2005/6/3,09:20:00,6053.18,6053.18,6053.18,6053.18,462
2005/6/3,09:21:00,6054.58,6054.58,6054.58,6054.58,544
2005/6/3,09:22:00,6054.64,6054.64,6054.64,6054.64,489
2005/6/3,09:23:00,6053.77,6053.77,6053.77,6053.77,534
2005/6/3,09:24:00,6054.40,6054.40,6054.40,6054.40,451
2005/6/3,09:25:00,6055.28,6055.28,6055.28,6055.28,571
2005/6/3,09:26:00,6055.78,6055.78,6055.78,6055.78,534
2005/6/3,09:27:00,6054.99,6054.99,6054.99,6054.99,481
2005/6/3,09:28:00,6056.30,6056.30,6056.30,6056.30,474
2005/6/3,09:29:00,6056.46,6056.46,6056.46,6056.46,482
2005/6/3,09:30:00,6059.65,6059.65,6059.65,6059.65,491
2005/6/3,09:31:00,6061.36,6061.36,6061.36,6061.36,537
2005/6/3,09:32:00,6063.52,6063.52,6063.52,6063.52,590
2005/6/3,09:33:00,6067.12,6067.12,6067.12,6067.12,655
2005/6/3,09:34:00,6070.03,6070.03,6070.03,6070.03,701
2005/6/3,09:35:00,6071.55,6071.55,6071.55,6071.55,763
2005/6/3,09:36:00,6072.50,6072.50,6072.50,6072.50,729
2005/6/3,09:37:00,6072.93,6072.93,6072.93,6072.93,845
2005/6/3,09:38:00,6074.63,6074.63,6074.63,6074.63,817
2005/6/3,09:39:00,6075.88,6075.88,6075.88,6075.88,791
2005/6/3,09:40:00,6074.06,6074.06,6074.06,6074.06,586
2005/6/3,09:41:00,6073.06,6073.06,6073.06,6073.06,515
2005/6/3,09:42:00,6071.46,6071.46,6071.46,6071.46,465
2005/6/3,09:43:00,6070.23,6070.23,6070.23,6070.23,460
2005/6/3,09:44:00,6068.59,6068.59,6068.59,6068.59,400
2005/6/3,09:45:00,6068.43,6068.43,6068.43,6068.43,431
2005/6/3,09:46:00,6067.55,6067.55,6067.55,6067.55,358
2005/6/3,09:47:00,6067.62,6067.62,6067.62,6067.62,389
2005/6/3,09:48:00,6067.44,6067.44,6067.44,6067.44,455
2005/6/3,09:49:00,6069.28,6069.28,6069.28,6069.28,372
2005/6/3,09:50:00,6070.33,6070.33,6070.33,6070.33,360
2005/6/3,09:51:00,6069.77,6069.77,6069.77,6069.77,412
2005/6/3,09:52:00,6071.61,6071.61,6071.61,6071.61,362
2005/6/3,09:53:00,6071.44,6071.44,6071.44,6071.44,426
2005/6/3,09:54:00,6073.37,6073.37,6073.37,6073.37,392
2005/6/3,09:55:00,6073.37,6073.37,6073.37,6073.37,472
2005/6/3,09:56:00,6074.48,6074.48,6074.48,6074.48,525
2005/6/3,09:57:00,6076.16,6076.16,6076.16,6076.16,369
2005/6/3,09:58:00,6078.71,6078.71,6078.71,6078.71,452
2005/6/3,09:59:00,6078.93,6078.93,6078.93,6078.93,500
2005/6/3,10:00:00,6080.76,6080.76,6080.76,6080.76,544
2005/6/3,10:01:00,6082.82,6082.82,6082.82,6082.82,641
2005/6/3,10:02:00,6083.81,6083.81,6083.81,6083.81,551
2005/6/3,10:03:00,6085.40,6085.40,6085.40,6085.40,608
2005/6/3,10:04:00,6087.25,6087.25,6087.25,6087.25,459
2005/6/3,10:05:00,6087.61,6087.61,6087.61,6087.61,462
2005/6/3,10:06:00,6085.62,6085.62,6085.62,6085.62,385
2005/6/3,10:07:00,6085.71,6085.71,6085.71,6085.71,371
2005/6/3,10:08:00,6084.86,6084.86,6084.86,6084.86,436
2005/6/3,10:09:00,6086.32,6086.32,6086.32,6086.32,443
2005/6/3,10:10:00,6084.97,6084.97,6084.97,6084.97,376
2005/6/3,10:11:00,6085.03,6085.03,6085.03,6085.03,405
2005/6/3,10:12:00,6085.76,6085.76,6085.76,6085.76,375
2005/6/3,10:13:00,6085.19,6085.19,6085.19,6085.19,352
2005/6/3,10:14:00,6084.63,6084.63,6084.63,6084.63,314
2005/6/3,10:15:00,6085.84,6085.84,6085.84,6085.84,293
2005/6/3,10:16:00,6087.24,6087.24,6087.24,6087.24,392
2005/6/3,10:17:00,6087.96,6087.96,6087.96,6087.96,288
2005/6/3,10:18:00,6086.01,6086.01,6086.01,6086.01,324
2005/6/3,10:19:00,6089.00,6089.00,6089.00,6089.00,417
2005/6/3,10:20:00,6089.85,6089.85,6089.85,6089.85,356
2005/6/3,10:21:00,6091.40,6091.40,6091.40,6091.40,273
2005/6/3,10:22:00,6092.00,6092.00,6092.00,6092.00,325
2005/6/3,10:23:00,6091.32,6091.32,6091.32,6091.32,326
2005/6/3,10:24:00,6092.90,6092.90,6092.90,6092.90,310
2005/6/3,10:25:00,6091.86,6091.86,6091.86,6091.86,401
2005/6/3,10:26:00,6093.80,6093.80,6093.80,6093.80,414
2005/6/3,10:27:00,6095.03,6095.03,6095.03,6095.03,553
2005/6/3,10:28:00,6095.00,6095.00,6095.00,6095.00,665
2005/6/3,10:29:00,6097.21,6097.21,6097.21,6097.21,573
2005/6/3,10:30:00,6097.91,6097.91,6097.91,6097.91,447
2005/6/3,10:31:00,6097.46,6097.46,6097.46,6097.46,434
2005/6/3,10:32:00,6094.97,6094.97,6094.97,6094.97,431
2005/6/3,10:33:00,6094.54,6094.54,6094.54,6094.54,298
2005/6/3,10:34:00,6093.56,6093.56,6093.56,6093.56,299
2005/6/3,10:35:00,6092.73,6092.73,6092.73,6092.73,299
2005/6/3,10:36:00,6092.24,6092.24,6092.24,6092.24,288
2005/6/3,10:37:00,6091.66,6091.66,6091.66,6091.66,254
2005/6/3,10:38:00,6090.93,6090.93,6090.93,6090.93,292
2005/6/3,10:39:00,6089.11,6089.11,6089.11,6089.11,314
2005/6/3,10:40:00,6089.67,6089.67,6089.67,6089.67,270
2005/6/3,10:41:00,6087.58,6087.58,6087.58,6087.58,318
2005/6/3,10:42:00,6086.83,6086.83,6086.83,6086.83,283
2005/6/3,10:43:00,6086.49,6086.49,6086.49,6086.49,262
2005/6/3,10:44:00,6084.22,6084.22,6084.22,6084.22,269
2005/6/3,10:45:00,6085.10,6085.10,6085.10,6085.10,296
2005/6/3,10:46:00,6086.64,6086.64,6086.64,6086.64,264
2005/6/3,10:47:00,6087.37,6087.37,6087.37,6087.37,255
2005/6/3,10:48:00,6087.22,6087.22,6087.22,6087.22,267
2005/6/3,10:49:00,6088.64,6088.64,6088.64,6088.64,273
2005/6/3,10:50:00,6089.15,6089.15,6089.15,6089.15,342
2005/6/3,10:51:00,6092.77,6092.77,6092.77,6092.77,406
2005/6/3,10:52:00,6092.75,6092.75,6092.75,6092.75,333
2005/6/3,10:53:00,6095.17,6095.17,6095.17,6095.17,351
2005/6/3,10:54:00,6093.91,6093.91,6093.91,6093.91,426
2005/6/3,10:55:00,6095.23,6095.23,6095.23,6095.23,267
2005/6/3,10:56:00,6095.25,6095.25,6095.25,6095.25,268
2005/6/3,10:57:00,6094.29,6094.29,6094.29,6094.29,264
2005/6/3,10:58:00,6097.82,6097.82,6097.82,6097.82,248
2005/6/3,10:59:00,6096.75,6096.75,6096.75,6096.75,334
2005/6/3,11:00:00,6097.74,6097.74,6097.74,6097.74,383
2005/6/3,11:01:00,6098.47,6098.47,6098.47,6098.47,259
2005/6/3,11:02:00,6098.43,6098.43,6098.43,6098.43,313
2005/6/3,11:03:00,6099.52,6099.52,6099.52,6099.52,328
2005/6/3,11:04:00,6099.97,6099.97,6099.97,6099.97,260
2005/6/3,11:05:00,6100.86,6100.86,6100.86,6100.86,313
2005/6/3,11:06:00,6101.17,6101.17,6101.17,6101.17,380
2005/6/3,11:07:00,6103.11,6103.11,6103.11,6103.11,465
2005/6/3,11:08:00,6104.02,6104.02,6104.02,6104.02,290
2005/6/3,11:09:00,6104.24,6104.24,6104.24,6104.24,287
2005/6/3,11:10:00,6105.55,6105.55,6105.55,6105.55,321
2005/6/3,11:11:00,6106.09,6106.09,6106.09,6106.09,322
2005/6/3,11:12:00,6107.65,6107.65,6107.65,6107.65,270
2005/6/3,11:13:00,6108.37,6108.37,6108.37,6108.37,405
2005/6/3,11:14:00,6109.42,6109.42,6109.42,6109.42,381
2005/6/3,11:15:00,6109.85,6109.85,6109.85,6109.85,465
2005/6/3,11:16:00,6111.08,6111.08,6111.08,6111.08,670
2005/6/3,11:17:00,6111.23,6111.23,6111.23,6111.23,570
2005/6/3,11:18:00,6111.66,6111.66,6111.66,6111.66,508
2005/6/3,11:19:00,6112.49,6112.49,6112.49,6112.49,651
2005/6/3,11:20:00,6111.19,6111.19,6111.19,6111.19,381
2005/6/3,11:21:00,6110.21,6110.21,6110.21,6110.21,389
2005/6/3,11:22:00,6109.31,6109.31,6109.31,6109.31,288
2005/6/3,11:23:00,6107.45,6107.45,6107.45,6107.45,287
2005/6/3,11:24:00,6106.13,6106.13,6106.13,6106.13,310
2005/6/3,11:25:00,6108.17,6108.17,6108.17,6108.17,378
2005/6/3,11:26:00,6107.13,6107.13,6107.13,6107.13,260
2005/6/3,11:27:00,6106.06,6106.06,6106.06,6106.06,290
2005/6/3,11:28:00,6107.89,6107.89,6107.89,6107.89,234
2005/6/3,11:29:00,6107.79,6107.79,6107.79,6107.79,244
2005/6/3,11:30:00,6107.35,6107.35,6107.35,6107.35,224
2005/6/3,11:31:00,6106.10,6106.10,6106.10,6106.10,227
2005/6/3,11:32:00,6105.84,6105.84,6105.84,6105.84,243
2005/6/3,11:33:00,6105.12,6105.12,6105.12,6105.12,207
2005/6/3,11:34:00,6106.93,6106.93,6106.93,6106.93,262
2005/6/3,11:35:00,6106.43,6106.43,6106.43,6106.43,209
2005/6/3,11:36:00,6106.24,6106.24,6106.24,6106.24,231
2005/6/3,11:37:00,6108.75,6108.75,6108.75,6108.75,284
2005/6/3,11:38:00,6108.34,6108.34,6108.34,6108.34,207
2005/6/3,11:39:00,6107.97,6107.97,6107.97,6107.97,263
2005/6/3,11:40:00,6107.71,6107.71,6107.71,6107.71,248
2005/6/3,11:41:00,6106.32,6106.32,6106.32,6106.32,253
2005/6/3,11:42:00,6107.66,6107.66,6107.66,6107.66,247
2005/6/3,11:43:00,6106.18,6106.18,6106.18,6106.18,204
2005/6/3,11:44:00,6106.87,6106.87,6106.87,6106.87,216
2005/6/3,11:45:00,6105.66,6105.66,6105.66,6105.66,223
2005/6/3,11:46:00,6105.73,6105.73,6105.73,6105.73,260
2005/6/3,11:47:00,6107.43,6107.43,6107.43,6107.43,269
2005/6/3,11:48:00,6107.39,6107.39,6107.39,6107.39,284
2005/6/3,11:49:00,6106.18,6106.18,6106.18,6106.18,292
2005/6/3,11:50:00,6107.34,6107.34,6107.34,6107.34,385
2005/6/3,11:51:00,6107.98,6107.98,6107.98,6107.98,321
2005/6/3,11:52:00,6107.64,6107.64,6107.64,6107.64,214
2005/6/3,11:53:00,6106.65,6106.65,6106.65,6106.65,354
2005/6/3,11:54:00,6106.85,6106.85,6106.85,6106.85,310
2005/6/3,11:55:00,6105.27,6105.27,6105.27,6105.27,301
2005/6/3,11:56:00,6107.06,6107.06,6107.06,6107.06,234
2005/6/3,11:57:00,6105.95,6105.95,6105.95,6105.95,281
2005/6/3,11:58:00,6105.18,6105.18,6105.18,6105.18,303
2005/6/3,11:59:00,6106.07,6106.07,6106.07,6106.07,242
2005/6/3,12:00:00,6103.30,6103.30,6103.30,6103.30,221
2005/6/3,12:01:00,6104.40,6104.40,6104.40,6104.40,220
2005/6/3,12:02:00,6105.68,6105.68,6105.68,6105.68,395
2005/6/3,12:03:00,6104.84,6104.84,6104.84,6104.84,289
2005/6/3,12:04:00,6102.84,6102.84,6102.84,6102.84,226
2005/6/3,12:05:00,6102.13,6102.13,6102.13,6102.13,233
2005/6/3,12:06:00,6102.47,6102.47,6102.47,6102.47,246
2005/6/3,12:07:00,6102.87,6102.87,6102.87,6102.87,266
2005/6/3,12:08:00,6101.35,6101.35,6101.35,6101.35,260
2005/6/3,12:09:00,6100.58,6100.58,6100.58,6100.58,281
2005/6/3,12:10:00,6100.27,6100.27,6100.27,6100.27,335
2005/6/3,12:11:00,6099.46,6099.46,6099.46,6099.46,285
2005/6/3,12:12:00,6097.36,6097.36,6097.36,6097.36,270
2005/6/3,12:13:00,6095.76,6095.76,6095.76,6095.76,289
2005/6/3,12:14:00,6094.11,6094.11,6094.11,6094.11,245
2005/6/3,12:15:00,6095.08,6095.08,6095.08,6095.08,254
2005/6/3,12:16:00,6094.64,6094.64,6094.64,6094.64,301
2005/6/3,12:17:00,6093.97,6093.97,6093.97,6093.97,286
2005/6/3,12:18:00,6094.64,6094.64,6094.64,6094.64,238
2005/6/3,12:19:00,6095.99,6095.99,6095.99,6095.99,267
2005/6/3,12:20:00,6094.10,6094.10,6094.10,6094.10,240
2005/6/3,12:21:00,6095.17,6095.17,6095.17,6095.17,225
2005/6/3,12:22:00,6095.75,6095.75,6095.75,6095.75,191
2005/6/3,12:23:00,6097.36,6097.36,6097.36,6097.36,206
2005/6/3,12:24:00,6096.95,6096.95,6096.95,6096.95,207
2005/6/3,12:25:00,6098.04,6098.04,6098.04,6098.04,246
2005/6/3,12:26:00,6099.08,6099.08,6099.08,6099.08,219
2005/6/3,12:27:00,6098.46,6098.46,6098.46,6098.46,220
2005/6/3,12:28:00,6098.69,6098.69,6098.69,6098.69,189
2005/6/3,12:29:00,6098.90,6098.90,6098.90,6098.90,206
2005/6/3,12:30:00,6101.14,6101.14,6101.14,6101.14,217
2005/6/3,12:31:00,6101.27,6101.27,6101.27,6101.27,235
2005/6/3,12:32:00,6100.23,6100.23,6100.23,6100.23,175
2005/6/3,12:33:00,6100.31,6100.31,6100.31,6100.31,181
2005/6/3,12:34:00,6100.30,6100.30,6100.30,6100.30,195
2005/6/3,12:35:00,6101.31,6101.31,6101.31,6101.31,191
2005/6/3,12:36:00,6102.31,6102.31,6102.31,6102.31,188
2005/6/3,12:37:00,6102.20,6102.20,6102.20,6102.20,207
2005/6/3,12:38:00,6103.55,6103.55,6103.55,6103.55,195
2005/6/3,12:39:00,6103.26,6103.26,6103.26,6103.26,184
2005/6/3,12:40:00,6100.97,6100.97,6100.97,6100.97,170
2005/6/3,12:41:00,6100.36,6100.36,6100.36,6100.36,222
2005/6/3,12:42:00,6103.37,6103.37,6103.37,6103.37,216
2005/6/3,12:43:00,6102.24,6102.24,6102.24,6102.24,218
2005/6/3,12:44:00,6100.84,6100.84,6100.84,6100.84,218
2005/6/3,12:45:00,6103.47,6103.47,6103.47,6103.47,183
2005/6/3,12:46:00,6102.18,6102.18,6102.18,6102.18,200
2005/6/3,12:47:00,6101.18,6101.18,6101.18,6101.18,214
2005/6/3,12:48:00,6100.85,6100.85,6100.85,6100.85,264
2005/6/3,12:49:00,6101.36,6101.36,6101.36,6101.36,243
2005/6/3,12:50:00,6099.89,6099.89,6099.89,6099.89,168
2005/6/3,12:51:00,6101.56,6101.56,6101.56,6101.56,295
2005/6/3,12:52:00,6102.06,6102.06,6102.06,6102.06,231
2005/6/3,12:53:00,6101.77,6101.77,6101.77,6101.77,343
2005/6/3,12:54:00,6103.94,6103.94,6103.94,6103.94,184
2005/6/3,12:55:00,6105.01,6105.01,6105.01,6105.01,270
2005/6/3,12:56:00,6104.99,6104.99,6104.99,6104.99,295
2005/6/3,12:57:00,6107.13,6107.13,6107.13,6107.13,435
2005/6/3,12:58:00,6107.38,6107.38,6107.38,6107.38,322
2005/6/3,12:59:00,6106.49,6106.49,6106.49,6106.49,377
2005/6/3,13:00:00,6107.35,6107.35,6107.35,6107.35,371
2005/6/3,13:01:00,6107.93,6107.93,6107.93,6107.93,296
2005/6/3,13:02:00,6109.57,6109.57,6109.57,6109.57,343
2005/6/3,13:03:00,6109.97,6109.97,6109.97,6109.97,437
2005/6/3,13:04:00,6110.92,6110.92,6110.92,6110.92,271
2005/6/3,13:05:00,6108.97,6108.97,6108.97,6108.97,271
2005/6/3,13:06:00,6109.44,6109.44,6109.44,6109.44,345
2005/6/3,13:07:00,6109.60,6109.60,6109.60,6109.60,270
2005/6/3,13:08:00,6110.66,6110.66,6110.66,6110.66,374
2005/6/3,13:09:00,6110.44,6110.44,6110.44,6110.44,341
2005/6/3,13:10:00,6108.42,6108.42,6108.42,6108.42,308
2005/6/3,13:11:00,6107.50,6107.50,6107.50,6107.50,282
2005/6/3,13:12:00,6107.29,6107.29,6107.29,6107.29,313
2005/6/3,13:13:00,6108.09,6108.09,6108.09,6108.09,264
2005/6/3,13:14:00,6110.09,6110.09,6110.09,6110.09,338
2005/6/3,13:15:00,6108.09,6108.09,6108.09,6108.09,364
2005/6/3,13:16:00,6107.01,6107.01,6107.01,6107.01,382
2005/6/3,13:17:00,6109.18,6109.18,6109.18,6109.18,402
2005/6/3,13:18:00,6108.77,6108.77,6108.77,6108.77,402
2005/6/3,13:19:00,6110.43,6110.43,6110.43,6110.43,403
2005/6/3,13:20:00,6111.32,6111.32,6111.32,6111.32,398
2005/6/3,13:21:00,6111.85,6111.85,6111.85,6111.85,478
2005/6/3,13:22:00,6112.13,6112.13,6112.13,6112.13,670
2005/6/3,13:23:00,6113.25,6113.25,6113.25,6113.25,570
2005/6/3,13:24:00,6113.49,6113.49,6113.49,6113.49,522
2005/6/3,13:25:00,6112.54,6112.54,6112.54,6112.54,538
2005/6/3,13:26:00,6112.54,6112.54,6112.54,6112.54,0
2005/6/3,13:27:00,6112.54,6112.54,6112.54,6112.54,0
2005/6/3,13:28:00,6112.54,6112.54,6112.54,6112.54,0
2005/6/3,13:29:00,6112.54,6112.54,6112.54,6112.54,0
2005/6/3,13:30:00,6107.95,6107.95,6107.95,6107.95,4338
2005/6/6,09:00:00,6107.95,6107.95,6107.95,6107.95,115
2005/6/6,09:01:00,6109.30,6109.30,6109.30,6109.30,2059
2005/6/6,09:02:00,6106.56,6106.56,6106.56,6106.56,533
2005/6/6,09:03:00,6105.40,6105.40,6105.40,6105.40,676
2005/6/6,09:04:00,6105.92,6105.92,6105.92,6105.92,711
2005/6/6,09:05:00,6106.57,6106.57,6106.57,6106.57,726
2005/6/6,09:06:00,6105.29,6105.29,6105.29,6105.29,646
2005/6/6,09:07:00,6102.48,6102.48,6102.48,6102.48,702
2005/6/6,09:08:00,6100.05,6100.05,6100.05,6100.05,572
2005/6/6,09:09:00,6094.55,6094.55,6094.55,6094.55,548
2005/6/6,09:10:00,6091.54,6091.54,6091.54,6091.54,540
2005/6/6,09:11:00,6090.44,6090.44,6090.44,6090.44,518
2005/6/6,09:12:00,6088.87,6088.87,6088.87,6088.87,493
2005/6/6,09:13:00,6086.41,6086.41,6086.41,6086.41,496
2005/6/6,09:14:00,6087.55,6087.55,6087.55,6087.55,483
2005/6/6,09:15:00,6087.42,6087.42,6087.42,6087.42,494
2005/6/6,09:16:00,6091.23,6091.23,6091.23,6091.23,431
2005/6/6,09:17:00,6092.14,6092.14,6092.14,6092.14,590
2005/6/6,09:18:00,6092.92,6092.92,6092.92,6092.92,503
2005/6/6,09:19:00,6095.09,6095.09,6095.09,6095.09,470
2005/6/6,09:20:00,6096.99,6096.99,6096.99,6096.99,534
2005/6/6,09:21:00,6099.72,6099.72,6099.72,6099.72,454
2005/6/6,09:22:00,6100.91,6100.91,6100.91,6100.91,477
2005/6/6,09:23:00,6102.71,6102.71,6102.71,6102.71,488
2005/6/6,09:24:00,6105.02,6105.02,6105.02,6105.02,508
2005/6/6,09:25:00,6105.09,6105.09,6105.09,6105.09,522
2005/6/6,09:26:00,6107.26,6107.26,6107.26,6107.26,527
2005/6/6,09:27:00,6110.40,6110.40,6110.40,6110.40,472
2005/6/6,09:28:00,6110.46,6110.46,6110.46,6110.46,509
2005/6/6,09:29:00,6113.51,6113.51,6113.51,6113.51,468
2005/6/6,09:30:00,6113.86,6113.86,6113.86,6113.86,498
2005/6/6,09:31:00,6113.05,6113.05,6113.05,6113.05,439
2005/6/6,09:32:00,6113.49,6113.49,6113.49,6113.49,436
2005/6/6,09:33:00,6114.23,6114.23,6114.23,6114.23,370
2005/6/6,09:34:00,6114.53,6114.53,6114.53,6114.53,346
2005/6/6,09:35:00,6113.99,6113.99,6113.99,6113.99,439
2005/6/6,09:36:00,6114.52,6114.52,6114.52,6114.52,366
2005/6/6,09:37:00,6112.93,6112.93,6112.93,6112.93,459
2005/6/6,09:38:00,6113.05,6113.05,6113.05,6113.05,386
2005/6/6,09:39:00,6110.05,6110.05,6110.05,6110.05,424
2005/6/6,09:40:00,6108.87,6108.87,6108.87,6108.87,445
2005/6/6,09:41:00,6107.58,6107.58,6107.58,6107.58,408
2005/6/6,09:42:00,6107.19,6107.19,6107.19,6107.19,416
2005/6/6,09:43:00,6105.15,6105.15,6105.15,6105.15,385
2005/6/6,09:44:00,6106.11,6106.11,6106.11,6106.11,331
2005/6/6,09:45:00,6105.88,6105.88,6105.88,6105.88,358
2005/6/6,09:46:00,6106.18,6106.18,6106.18,6106.18,302
2005/6/6,09:47:00,6106.56,6106.56,6106.56,6106.56,336
2005/6/6,09:48:00,6107.16,6107.16,6107.16,6107.16,289
2005/6/6,09:49:00,6108.98,6108.98,6108.98,6108.98,339
2005/6/6,09:50:00,6111.06,6111.06,6111.06,6111.06,351
2005/6/6,09:51:00,6112.65,6112.65,6112.65,6112.65,320
2005/6/6,09:52:00,6114.80,6114.80,6114.80,6114.80,282
2005/6/6,09:53:00,6115.97,6115.97,6115.97,6115.97,283
2005/6/6,09:54:00,6116.38,6116.38,6116.38,6116.38,336
2005/6/6,09:55:00,6115.89,6115.89,6115.89,6115.89,299
2005/6/6,09:56:00,6117.85,6117.85,6117.85,6117.85,228
2005/6/6,09:57:00,6118.85,6118.85,6118.85,6118.85,313
2005/6/6,09:58:00,6119.00,6119.00,6119.00,6119.00,237
2005/6/6,09:59:00,6118.72,6118.72,6118.72,6118.72,270
2005/6/6,10:00:00,6122.12,6122.12,6122.12,6122.12,379
2005/6/6,10:01:00,6120.85,6120.85,6120.85,6120.85,314
2005/6/6,10:02:00,6123.36,6123.36,6123.36,6123.36,305
2005/6/6,10:03:00,6123.14,6123.14,6123.14,6123.14,382
2005/6/6,10:04:00,6125.49,6125.49,6125.49,6125.49,398
2005/6/6,10:05:00,6127.65,6127.65,6127.65,6127.65,283
2005/6/6,10:06:00,6126.88,6126.88,6126.88,6126.88,310
2005/6/6,10:07:00,6129.46,6129.46,6129.46,6129.46,329
2005/6/6,10:08:00,6130.53,6130.53,6130.53,6130.53,334
2005/6/6,10:09:00,6131.63,6131.63,6131.63,6131.63,345
2005/6/6,10:10:00,6134.16,6134.16,6134.16,6134.16,399
2005/6/6,10:11:00,6133.26,6133.26,6133.26,6133.26,421
2005/6/6,10:12:00,6135.20,6135.20,6135.20,6135.20,404
2005/6/6,10:13:00,6134.63,6134.63,6134.63,6134.63,377
2005/6/6,10:14:00,6134.97,6134.97,6134.97,6134.97,385
2005/6/6,10:15:00,6134.01,6134.01,6134.01,6134.01,318
2005/6/6,10:16:00,6133.51,6133.51,6133.51,6133.51,310
2005/6/6,10:17:00,6131.48,6131.48,6131.48,6131.48,316
2005/6/6,10:18:00,6130.64,6130.64,6130.64,6130.64,238
2005/6/6,10:19:00,6128.60,6128.60,6128.60,6128.60,291
2005/6/6,10:20:00,6128.11,6128.11,6128.11,6128.11,249
2005/6/6,10:21:00,6125.97,6125.97,6125.97,6125.97,231
2005/6/6,10:22:00,6126.25,6126.25,6126.25,6126.25,214
2005/6/6,10:23:00,6125.61,6125.61,6125.61,6125.61,237
2005/6/6,10:24:00,6125.15,6125.15,6125.15,6125.15,249
2005/6/6,10:25:00,6124.29,6124.29,6124.29,6124.29,204
2005/6/6,10:26:00,6125.04,6125.04,6125.04,6125.04,174
2005/6/6,10:27:00,6126.02,6126.02,6126.02,6126.02,168
2005/6/6,10:28:00,6125.72,6125.72,6125.72,6125.72,190
2005/6/6,10:29:00,6128.02,6128.02,6128.02,6128.02,210
2005/6/6,10:30:00,6128.43,6128.43,6128.43,6128.43,213
2005/6/6,10:31:00,6127.95,6127.95,6127.95,6127.95,225
2005/6/6,10:32:00,6127.90,6127.90,6127.90,6127.90,227
2005/6/6,10:33:00,6126.65,6126.65,6126.65,6126.65,202
2005/6/6,10:34:00,6128.64,6128.64,6128.64,6128.64,220
2005/6/6,10:35:00,6128.71,6128.71,6128.71,6128.71,237
2005/6/6,10:36:00,6128.55,6128.55,6128.55,6128.55,209
2005/6/6,10:37:00,6130.33,6130.33,6130.33,6130.33,194
2005/6/6,10:38:00,6131.54,6131.54,6131.54,6131.54,167
2005/6/6,10:39:00,6130.90,6130.90,6130.90,6130.90,253
2005/6/6,10:40:00,6131.84,6131.84,6131.84,6131.84,260
2005/6/6,10:41:00,6131.83,6131.83,6131.83,6131.83,185
2005/6/6,10:42:00,6132.40,6132.40,6132.40,6132.40,194
2005/6/6,10:43:00,6133.21,6133.21,6133.21,6133.21,180
2005/6/6,10:44:00,6133.93,6133.93,6133.93,6133.93,188
2005/6/6,10:45:00,6134.06,6134.06,6134.06,6134.06,196
2005/6/6,10:46:00,6133.98,6133.98,6133.98,6133.98,204
2005/6/6,10:47:00,6133.64,6133.64,6133.64,6133.64,332
2005/6/6,10:48:00,6135.41,6135.41,6135.41,6135.41,236
2005/6/6,10:49:00,6135.43,6135.43,6135.43,6135.43,247
2005/6/6,10:50:00,6135.59,6135.59,6135.59,6135.59,343
2005/6/6,10:51:00,6136.02,6136.02,6136.02,6136.02,309
2005/6/6,10:52:00,6136.04,6136.04,6136.04,6136.04,255
2005/6/6,10:53:00,6137.28,6137.28,6137.28,6137.28,261
2005/6/6,10:54:00,6138.05,6138.05,6138.05,6138.05,288
2005/6/6,10:55:00,6137.54,6137.54,6137.54,6137.54,259
2005/6/6,10:56:00,6137.36,6137.36,6137.36,6137.36,226
2005/6/6,10:57:00,6138.48,6138.48,6138.48,6138.48,271
2005/6/6,10:58:00,6137.18,6137.18,6137.18,6137.18,278
2005/6/6,10:59:00,6137.92,6137.92,6137.92,6137.92,253
2005/6/6,11:00:00,6138.11,6138.11,6138.11,6138.11,299
2005/6/6,11:01:00,6135.62,6135.62,6135.62,6135.62,274
2005/6/6,11:02:00,6137.94,6137.94,6137.94,6137.94,259
2005/6/6,11:03:00,6137.98,6137.98,6137.98,6137.98,205
2005/6/6,11:04:00,6137.59,6137.59,6137.59,6137.59,197
2005/6/6,11:05:00,6135.00,6135.00,6135.00,6135.00,223
2005/6/6,11:06:00,6133.91,6133.91,6133.91,6133.91,204
2005/6/6,11:07:00,6134.15,6134.15,6134.15,6134.15,207
2005/6/6,11:08:00,6134.24,6134.24,6134.24,6134.24,157
2005/6/6,11:09:00,6132.02,6132.02,6132.02,6132.02,229
2005/6/6,11:10:00,6132.45,6132.45,6132.45,6132.45,204
2005/6/6,11:11:00,6130.52,6130.52,6130.52,6130.52,220
2005/6/6,11:12:00,6129.67,6129.67,6129.67,6129.67,285
2005/6/6,11:13:00,6128.08,6128.08,6128.08,6128.08,266
2005/6/6,11:14:00,6127.37,6127.37,6127.37,6127.37,230
2005/6/6,11:15:00,6126.46,6126.46,6126.46,6126.46,232
2005/6/6,11:16:00,6125.31,6125.31,6125.31,6125.31,297
2005/6/6,11:17:00,6123.80,6123.80,6123.80,6123.80,335
2005/6/6,11:18:00,6122.32,6122.32,6122.32,6122.32,294
2005/6/6,11:19:00,6120.89,6120.89,6120.89,6120.89,272
2005/6/6,11:20:00,6119.88,6119.88,6119.88,6119.88,288
2005/6/6,11:21:00,6119.78,6119.78,6119.78,6119.78,236
2005/6/6,11:22:00,6120.19,6120.19,6120.19,6120.19,232
2005/6/6,11:23:00,6121.39,6121.39,6121.39,6121.39,207
2005/6/6,11:24:00,6121.66,6121.66,6121.66,6121.66,289
2005/6/6,11:25:00,6121.17,6121.17,6121.17,6121.17,163
2005/6/6,11:26:00,6122.75,6122.75,6122.75,6122.75,144
2005/6/6,11:27:00,6122.74,6122.74,6122.74,6122.74,127
2005/6/6,11:28:00,6125.13,6125.13,6125.13,6125.13,129
2005/6/6,11:29:00,6123.41,6123.41,6123.41,6123.41,164
2005/6/6,11:30:00,6124.88,6124.88,6124.88,6124.88,132
2005/6/6,11:31:00,6124.30,6124.30,6124.30,6124.30,182
2005/6/6,11:32:00,6124.63,6124.63,6124.63,6124.63,161
2005/6/6,11:33:00,6125.36,6125.36,6125.36,6125.36,174
2005/6/6,11:34:00,6125.62,6125.62,6125.62,6125.62,137
2005/6/6,11:35:00,6127.15,6127.15,6127.15,6127.15,196
2005/6/6,11:36:00,6127.01,6127.01,6127.01,6127.01,200
2005/6/6,11:37:00,6127.65,6127.65,6127.65,6127.65,156
2005/6/6,11:38:00,6127.38,6127.38,6127.38,6127.38,133
2005/6/6,11:39:00,6126.43,6126.43,6126.43,6126.43,128
2005/6/6,11:40:00,6128.33,6128.33,6128.33,6128.33,156
2005/6/6,11:41:00,6127.04,6127.04,6127.04,6127.04,139
2005/6/6,11:42:00,6127.90,6127.90,6127.90,6127.90,118
2005/6/6,11:43:00,6128.49,6128.49,6128.49,6128.49,158
2005/6/6,11:44:00,6130.46,6130.46,6130.46,6130.46,163
2005/6/6,11:45:00,6130.74,6130.74,6130.74,6130.74,179
2005/6/6,11:46:00,6130.59,6130.59,6130.59,6130.59,283
2005/6/6,11:47:00,6130.79,6130.79,6130.79,6130.79,218
2005/6/6,11:48:00,6130.58,6130.58,6130.58,6130.58,183
2005/6/6,11:49:00,6130.01,6130.01,6130.01,6130.01,196
2005/6/6,11:50:00,6130.09,6130.09,6130.09,6130.09,163
2005/6/6,11:51:00,6130.81,6130.81,6130.81,6130.81,158
2005/6/6,11:52:00,6131.55,6131.55,6131.55,6131.55,159
2005/6/6,11:53:00,6127.99,6127.99,6127.99,6127.99,180
2005/6/6,11:54:00,6127.79,6127.79,6127.79,6127.79,162
2005/6/6,11:55:00,6129.27,6129.27,6129.27,6129.27,154
2005/6/6,11:56:00,6126.68,6126.68,6126.68,6126.68,216
2005/6/6,11:57:00,6126.92,6126.92,6126.92,6126.92,130
2005/6/6,11:58:00,6125.79,6125.79,6125.79,6125.79,180
2005/6/6,11:59:00,6124.42,6124.42,6124.42,6124.42,227
2005/6/6,12:00:00,6126.28,6126.28,6126.28,6126.28,201
2005/6/6,12:01:00,6125.21,6125.21,6125.21,6125.21,226
2005/6/6,12:02:00,6124.91,6124.91,6124.91,6124.91,190
2005/6/6,12:03:00,6125.60,6125.60,6125.60,6125.60,173
2005/6/6,12:04:00,6127.71,6127.71,6127.71,6127.71,191
2005/6/6,12:05:00,6127.11,6127.11,6127.11,6127.11,140
2005/6/6,12:06:00,6128.44,6128.44,6128.44,6128.44,146
2005/6/6,12:07:00,6126.57,6126.57,6126.57,6126.57,199
2005/6/6,12:08:00,6127.30,6127.30,6127.30,6127.30,141
2005/6/6,12:09:00,6128.96,6128.96,6128.96,6128.96,145
2005/6/6,12:10:00,6129.06,6129.06,6129.06,6129.06,146
2005/6/6,12:11:00,6129.03,6129.03,6129.03,6129.03,125
2005/6/6,12:12:00,6129.60,6129.60,6129.60,6129.60,158
2005/6/6,12:13:00,6129.66,6129.66,6129.66,6129.66,147
2005/6/6,12:14:00,6132.48,6132.48,6132.48,6132.48,147
2005/6/6,12:15:00,6130.03,6130.03,6130.03,6130.03,122
2005/6/6,12:16:00,6130.18,6130.18,6130.18,6130.18,161
2005/6/6,12:17:00,6131.54,6131.54,6131.54,6131.54,146
2005/6/6,12:18:00,6132.16,6132.16,6132.16,6132.16,128
2005/6/6,12:19:00,6131.34,6131.34,6131.34,6131.34,164
2005/6/6,12:20:00,6130.62,6130.62,6130.62,6130.62,156
2005/6/6,12:21:00,6132.26,6132.26,6132.26,6132.26,138
2005/6/6,12:22:00,6132.81,6132.81,6132.81,6132.81,116
2005/6/6,12:23:00,6129.51,6129.51,6129.51,6129.51,136
2005/6/6,12:24:00,6130.30,6130.30,6130.30,6130.30,172
2005/6/6,12:25:00,6128.80,6128.80,6128.80,6128.80,201
2005/6/6,12:26:00,6129.96,6129.96,6129.96,6129.96,182
2005/6/6,12:27:00,6129.71,6129.71,6129.71,6129.71,154
2005/6/6,12:28:00,6128.81,6128.81,6128.81,6128.81,213
2005/6/6,12:29:00,6128.44,6128.44,6128.44,6128.44,205
2005/6/6,12:30:00,6128.24,6128.24,6128.24,6128.24,243
2005/6/6,12:31:00,6128.02,6128.02,6128.02,6128.02,187
2005/6/6,12:32:00,6130.14,6130.14,6130.14,6130.14,230
2005/6/6,12:33:00,6130.89,6130.89,6130.89,6130.89,198
2005/6/6,12:34:00,6130.29,6130.29,6130.29,6130.29,186
2005/6/6,12:35:00,6130.44,6130.44,6130.44,6130.44,182
2005/6/6,12:36:00,6130.65,6130.65,6130.65,6130.65,194
2005/6/6,12:37:00,6130.46,6130.46,6130.46,6130.46,238
2005/6/6,12:38:00,6129.57,6129.57,6129.57,6129.57,171
2005/6/6,12:39:00,6131.00,6131.00,6131.00,6131.00,195
2005/6/6,12:40:00,6130.21,6130.21,6130.21,6130.21,171
2005/6/6,12:41:00,6132.06,6132.06,6132.06,6132.06,192
2005/6/6,12:42:00,6132.74,6132.74,6132.74,6132.74,249
2005/6/6,12:43:00,6132.19,6132.19,6132.19,6132.19,219
2005/6/6,12:44:00,6132.50,6132.50,6132.50,6132.50,211
2005/6/6,12:45:00,6133.42,6133.42,6133.42,6133.42,210
2005/6/6,12:46:00,6134.23,6134.23,6134.23,6134.23,229
2005/6/6,12:47:00,6136.04,6136.04,6136.04,6136.04,232
2005/6/6,12:48:00,6133.82,6133.82,6133.82,6133.82,237
2005/6/6,12:49:00,6133.91,6133.91,6133.91,6133.91,209
2005/6/6,12:50:00,6134.85,6134.85,6134.85,6134.85,223
2005/6/6,12:51:00,6135.92,6135.92,6135.92,6135.92,207
2005/6/6,12:52:00,6135.34,6135.34,6135.34,6135.34,158
2005/6/6,12:53:00,6137.72,6137.72,6137.72,6137.72,205
2005/6/6,12:54:00,6136.87,6136.87,6136.87,6136.87,175
2005/6/6,12:55:00,6135.54,6135.54,6135.54,6135.54,232
2005/6/6,12:56:00,6136.81,6136.81,6136.81,6136.81,233
2005/6/6,12:57:00,6135.84,6135.84,6135.84,6135.84,243
2005/6/6,12:58:00,6135.84,6135.84,6135.84,6135.84,192
2005/6/6,12:59:00,6137.59,6137.59,6137.59,6137.59,211
2005/6/6,13:00:00,6138.11,6138.11,6138.11,6138.11,275
2005/6/6,13:01:00,6138.71,6138.71,6138.71,6138.71,283
2005/6/6,13:02:00,6137.06,6137.06,6137.06,6137.06,291
2005/6/6,13:03:00,6139.15,6139.15,6139.15,6139.15,269
2005/6/6,13:04:00,6139.01,6139.01,6139.01,6139.01,298
2005/6/6,13:05:00,6139.57,6139.57,6139.57,6139.57,281
2005/6/6,13:06:00,6139.06,6139.06,6139.06,6139.06,305
2005/6/6,13:07:00,6139.25,6139.25,6139.25,6139.25,271
2005/6/6,13:08:00,6139.54,6139.54,6139.54,6139.54,286
2005/6/6,13:09:00,6138.14,6138.14,6138.14,6138.14,278
2005/6/6,13:10:00,6140.28,6140.28,6140.28,6140.28,395
2005/6/6,13:11:00,6139.02,6139.02,6139.02,6139.02,287
2005/6/6,13:12:00,6139.55,6139.55,6139.55,6139.55,266
2005/6/6,13:13:00,6140.30,6140.30,6140.30,6140.30,285
2005/6/6,13:14:00,6140.74,6140.74,6140.74,6140.74,306
2005/6/6,13:15:00,6137.76,6137.76,6137.76,6137.76,375
2005/6/6,13:16:00,6139.25,6139.25,6139.25,6139.25,378
2005/6/6,13:17:00,6137.45,6137.45,6137.45,6137.45,353
2005/6/6,13:18:00,6137.57,6137.57,6137.57,6137.57,447
2005/6/6,13:19:00,6138.02,6138.02,6138.02,6138.02,363
2005/6/6,13:20:00,6136.60,6136.60,6136.60,6136.60,434
2005/6/6,13:21:00,6138.30,6138.30,6138.30,6138.30,506
2005/6/6,13:22:00,6138.38,6138.38,6138.38,6138.38,424
2005/6/6,13:23:00,6136.87,6136.87,6136.87,6136.87,553
2005/6/6,13:24:00,6135.27,6135.27,6135.27,6135.27,510
2005/6/6,13:25:00,6133.40,6133.40,6133.40,6133.40,481
2005/6/6,13:26:00,6133.40,6133.40,6133.40,6133.40,0
2005/6/6,13:27:00,6133.40,6133.40,6133.40,6133.40,0
2005/6/6,13:28:00,6133.40,6133.40,6133.40,6133.40,0
2005/6/6,13:29:00,6133.40,6133.40,6133.40,6133.40,0
2005/6/6,13:30:00,6137.57,6137.57,6137.57,6137.57,4069
2005/6/7,09:00:00,6137.57,6137.57,6137.57,6137.57,143
2005/6/7,09:01:00,6144.25,6144.25,6144.25,6144.25,2034
2005/6/7,09:02:00,6146.94,6146.94,6146.94,6146.94,600
2005/6/7,09:03:00,6145.53,6145.53,6145.53,6145.53,724
2005/6/7,09:04:00,6145.73,6145.73,6145.73,6145.73,698
2005/6/7,09:05:00,6145.11,6145.11,6145.11,6145.11,712
2005/6/7,09:06:00,6145.19,6145.19,6145.19,6145.19,723
2005/6/7,09:07:00,6144.04,6144.04,6144.04,6144.04,695
2005/6/7,09:08:00,6140.19,6140.19,6140.19,6140.19,683
2005/6/7,09:09:00,6140.85,6140.85,6140.85,6140.85,685
2005/6/7,09:10:00,6138.07,6138.07,6138.07,6138.07,609
2005/6/7,09:11:00,6137.89,6137.89,6137.89,6137.89,674
2005/6/7,09:12:00,6135.58,6135.58,6135.58,6135.58,667
2005/6/7,09:13:00,6135.25,6135.25,6135.25,6135.25,672
2005/6/7,09:14:00,6133.61,6133.61,6133.61,6133.61,652
2005/6/7,09:15:00,6130.08,6130.08,6130.08,6130.08,627
2005/6/7,09:16:00,6127.65,6127.65,6127.65,6127.65,535
2005/6/7,09:17:00,6125.30,6125.30,6125.30,6125.30,637
2005/6/7,09:18:00,6122.72,6122.72,6122.72,6122.72,586
2005/6/7,09:19:00,6119.04,6119.04,6119.04,6119.04,581
2005/6/7,09:20:00,6115.98,6115.98,6115.98,6115.98,603
2005/6/7,09:21:00,6113.76,6113.76,6113.76,6113.76,685
2005/6/7,09:22:00,6112.66,6112.66,6112.66,6112.66,597
2005/6/7,09:23:00,6112.08,6112.08,6112.08,6112.08,525
2005/6/7,09:24:00,6111.46,6111.46,6111.46,6111.46,417
2005/6/7,09:25:00,6112.97,6112.97,6112.97,6112.97,482
2005/6/7,09:26:00,6113.42,6113.42,6113.42,6113.42,404
2005/6/7,09:27:00,6115.78,6115.78,6115.78,6115.78,352
2005/6/7,09:28:00,6116.41,6116.41,6116.41,6116.41,345
2005/6/7,09:29:00,6118.96,6118.96,6118.96,6118.96,368
2005/6/7,09:30:00,6120.36,6120.36,6120.36,6120.36,394
2005/6/7,09:31:00,6121.18,6121.18,6121.18,6121.18,387
2005/6/7,09:32:00,6122.51,6122.51,6122.51,6122.51,373
2005/6/7,09:33:00,6124.62,6124.62,6124.62,6124.62,430
2005/6/7,09:34:00,6127.30,6127.30,6127.30,6127.30,337
2005/6/7,09:35:00,6128.04,6128.04,6128.04,6128.04,356
2005/6/7,09:36:00,6129.40,6129.40,6129.40,6129.40,422
2005/6/7,09:37:00,6129.73,6129.73,6129.73,6129.73,440
2005/6/7,09:38:00,6130.40,6130.40,6130.40,6130.40,469
2005/6/7,09:39:00,6131.69,6131.69,6131.69,6131.69,440
2005/6/7,09:40:00,6131.67,6131.67,6131.67,6131.67,411
2005/6/7,09:41:00,6133.43,6133.43,6133.43,6133.43,388
2005/6/7,09:42:00,6131.53,6131.53,6131.53,6131.53,443
2005/6/7,09:43:00,6132.08,6132.08,6132.08,6132.08,420
2005/6/7,09:44:00,6131.84,6131.84,6131.84,6131.84,381
2005/6/7,09:45:00,6128.43,6128.43,6128.43,6128.43,398
2005/6/7,09:46:00,6128.77,6128.77,6128.77,6128.77,343
2005/6/7,09:47:00,6122.22,6122.22,6122.22,6122.22,407
2005/6/7,09:48:00,6119.00,6119.00,6119.00,6119.00,401
2005/6/7,09:49:00,6115.72,6115.72,6115.72,6115.72,445
2005/6/7,09:50:00,6117.25,6117.25,6117.25,6117.25,404
2005/6/7,09:51:00,6114.76,6114.76,6114.76,6114.76,407
2005/6/7,09:52:00,6116.10,6116.10,6116.10,6116.10,343
2005/6/7,09:53:00,6114.64,6114.64,6114.64,6114.64,371
2005/6/7,09:54:00,6114.02,6114.02,6114.02,6114.02,370
2005/6/7,09:55:00,6112.21,6112.21,6112.21,6112.21,287
2005/6/7,09:56:00,6114.94,6114.94,6114.94,6114.94,386
2005/6/7,09:57:00,6115.25,6115.25,6115.25,6115.25,246
2005/6/7,09:58:00,6115.11,6115.11,6115.11,6115.11,281
2005/6/7,09:59:00,6116.61,6116.61,6116.61,6116.61,336
2005/6/7,10:00:00,6117.95,6117.95,6117.95,6117.95,306
2005/6/7,10:01:00,6118.49,6118.49,6118.49,6118.49,278
2005/6/7,10:02:00,6118.06,6118.06,6118.06,6118.06,237
2005/6/7,10:03:00,6118.19,6118.19,6118.19,6118.19,216
2005/6/7,10:04:00,6118.91,6118.91,6118.91,6118.91,214
2005/6/7,10:05:00,6118.90,6118.90,6118.90,6118.90,168
2005/6/7,10:06:00,6117.15,6117.15,6117.15,6117.15,230
2005/6/7,10:07:00,6117.66,6117.66,6117.66,6117.66,273
2005/6/7,10:08:00,6117.09,6117.09,6117.09,6117.09,321
2005/6/7,10:09:00,6117.12,6117.12,6117.12,6117.12,246
2005/6/7,10:10:00,6117.46,6117.46,6117.46,6117.46,254
2005/6/7,10:11:00,6117.28,6117.28,6117.28,6117.28,257
2005/6/7,10:12:00,6117.73,6117.73,6117.73,6117.73,176
2005/6/7,10:13:00,6118.96,6118.96,6118.96,6118.96,195
2005/6/7,10:14:00,6118.18,6118.18,6118.18,6118.18,169
2005/6/7,10:15:00,6118.02,6118.02,6118.02,6118.02,193
2005/6/7,10:16:00,6117.93,6117.93,6117.93,6117.93,177
2005/6/7,10:17:00,6117.61,6117.61,6117.61,6117.61,206
2005/6/7,10:18:00,6117.41,6117.41,6117.41,6117.41,190
2005/6/7,10:19:00,6117.68,6117.68,6117.68,6117.68,194
2005/6/7,10:20:00,6118.61,6118.61,6118.61,6118.61,151
2005/6/7,10:21:00,6117.49,6117.49,6117.49,6117.49,162
2005/6/7,10:22:00,6117.75,6117.75,6117.75,6117.75,152
2005/6/7,10:23:00,6118.14,6118.14,6118.14,6118.14,164
2005/6/7,10:24:00,6117.99,6117.99,6117.99,6117.99,219
2005/6/7,10:25:00,6118.26,6118.26,6118.26,6118.26,239
2005/6/7,10:26:00,6118.79,6118.79,6118.79,6118.79,190
2005/6/7,10:27:00,6118.72,6118.72,6118.72,6118.72,181
2005/6/7,10:28:00,6118.35,6118.35,6118.35,6118.35,196
2005/6/7,10:29:00,6117.90,6117.90,6117.90,6117.90,153
2005/6/7,10:30:00,6117.67,6117.67,6117.67,6117.67,210
2005/6/7,10:31:00,6118.24,6118.24,6118.24,6118.24,238
2005/6/7,10:32:00,6116.14,6116.14,6116.14,6116.14,214
2005/6/7,10:33:00,6116.49,6116.49,6116.49,6116.49,176
2005/6/7,10:34:00,6114.64,6114.64,6114.64,6114.64,211
2005/6/7,10:35:00,6113.24,6113.24,6113.24,6113.24,291
2005/6/7,10:36:00,6112.48,6112.48,6112.48,6112.48,375
2005/6/7,10:37:00,6109.92,6109.92,6109.92,6109.92,345
2005/6/7,10:38:00,6107.74,6107.74,6107.74,6107.74,330
2005/6/7,10:39:00,6105.79,6105.79,6105.79,6105.79,318
2005/6/7,10:40:00,6103.21,6103.21,6103.21,6103.21,414
2005/6/7,10:41:00,6101.60,6101.60,6101.60,6101.60,421
2005/6/7,10:42:00,6098.18,6098.18,6098.18,6098.18,462
2005/6/7,10:43:00,6097.00,6097.00,6097.00,6097.00,427
2005/6/7,10:44:00,6097.39,6097.39,6097.39,6097.39,345
2005/6/7,10:45:00,6096.84,6096.84,6096.84,6096.84,372
2005/6/7,10:46:00,6098.34,6098.34,6098.34,6098.34,343
2005/6/7,10:47:00,6099.39,6099.39,6099.39,6099.39,316
2005/6/7,10:48:00,6099.36,6099.36,6099.36,6099.36,321
2005/6/7,10:49:00,6100.51,6100.51,6100.51,6100.51,240
2005/6/7,10:50:00,6101.13,6101.13,6101.13,6101.13,182
2005/6/7,10:51:00,6102.00,6102.00,6102.00,6102.00,179
2005/6/7,10:52:00,6102.79,6102.79,6102.79,6102.79,241
2005/6/7,10:53:00,6104.45,6104.45,6104.45,6104.45,231
2005/6/7,10:54:00,6104.15,6104.15,6104.15,6104.15,176
2005/6/7,10:55:00,6106.94,6106.94,6106.94,6106.94,198
2005/6/7,10:56:00,6105.75,6105.75,6105.75,6105.75,142
2005/6/7,10:57:00,6106.71,6106.71,6106.71,6106.71,144
2005/6/7,10:58:00,6107.45,6107.45,6107.45,6107.45,144
2005/6/7,10:59:00,6108.14,6108.14,6108.14,6108.14,128
2005/6/7,11:00:00,6107.68,6107.68,6107.68,6107.68,121
2005/6/7,11:01:00,6108.07,6108.07,6108.07,6108.07,162
2005/6/7,11:02:00,6109.76,6109.76,6109.76,6109.76,112
2005/6/7,11:03:00,6107.60,6107.60,6107.60,6107.60,158
2005/6/7,11:04:00,6107.81,6107.81,6107.81,6107.81,133
2005/6/7,11:05:00,6107.98,6107.98,6107.98,6107.98,102
2005/6/7,11:06:00,6109.01,6109.01,6109.01,6109.01,116
2005/6/7,11:07:00,6109.09,6109.09,6109.09,6109.09,128
2005/6/7,11:08:00,6110.02,6110.02,6110.02,6110.02,158
2005/6/7,11:09:00,6110.39,6110.39,6110.39,6110.39,156
2005/6/7,11:10:00,6111.63,6111.63,6111.63,6111.63,138
2005/6/7,11:11:00,6111.60,6111.60,6111.60,6111.60,157
2005/6/7,11:12:00,6111.24,6111.24,6111.24,6111.24,176
2005/6/7,11:13:00,6111.83,6111.83,6111.83,6111.83,127
2005/6/7,11:14:00,6113.32,6113.32,6113.32,6113.32,108
2005/6/7,11:15:00,6114.08,6114.08,6114.08,6114.08,108
2005/6/7,11:16:00,6113.75,6113.75,6113.75,6113.75,134
2005/6/7,11:17:00,6113.75,6113.75,6113.75,6113.75,145
2005/6/7,11:18:00,6112.65,6112.65,6112.65,6112.65,137
2005/6/7,11:19:00,6114.25,6114.25,6114.25,6114.25,138
2005/6/7,11:20:00,6113.70,6113.70,6113.70,6113.70,131
2005/6/7,11:21:00,6114.14,6114.14,6114.14,6114.14,146
2005/6/7,11:22:00,6114.48,6114.48,6114.48,6114.48,185
2005/6/7,11:23:00,6115.93,6115.93,6115.93,6115.93,120
2005/6/7,11:24:00,6116.48,6116.48,6116.48,6116.48,145
2005/6/7,11:25:00,6116.16,6116.16,6116.16,6116.16,163
2005/6/7,11:26:00,6117.23,6117.23,6117.23,6117.23,233
2005/6/7,11:27:00,6117.39,6117.39,6117.39,6117.39,186
2005/6/7,11:28:00,6117.24,6117.24,6117.24,6117.24,118
2005/6/7,11:29:00,6116.62,6116.62,6116.62,6116.62,118
2005/6/7,11:30:00,6119.09,6119.09,6119.09,6119.09,121
2005/6/7,11:31:00,6117.66,6117.66,6117.66,6117.66,125
2005/6/7,11:32:00,6118.21,6118.21,6118.21,6118.21,132
2005/6/7,11:33:00,6117.28,6117.28,6117.28,6117.28,172
2005/6/7,11:34:00,6117.07,6117.07,6117.07,6117.07,136
2005/6/7,11:35:00,6117.20,6117.20,6117.20,6117.20,146
2005/6/7,11:36:00,6116.91,6116.91,6116.91,6116.91,143
2005/6/7,11:37:00,6116.97,6116.97,6116.97,6116.97,112
2005/6/7,11:38:00,6117.13,6117.13,6117.13,6117.13,118
2005/6/7,11:39:00,6116.56,6116.56,6116.56,6116.56,162
2005/6/7,11:40:00,6118.16,6118.16,6118.16,6118.16,171
2005/6/7,11:41:00,6117.56,6117.56,6117.56,6117.56,127
2005/6/7,11:42:00,6117.54,6117.54,6117.54,6117.54,121
2005/6/7,11:43:00,6117.50,6117.50,6117.50,6117.50,107
2005/6/7,11:44:00,6117.13,6117.13,6117.13,6117.13,138
2005/6/7,11:45:00,6115.22,6115.22,6115.22,6115.22,162
2005/6/7,11:46:00,6117.30,6117.30,6117.30,6117.30,113
2005/6/7,11:47:00,6116.37,6116.37,6116.37,6116.37,153
2005/6/7,11:48:00,6115.57,6115.57,6115.57,6115.57,259
2005/6/7,11:49:00,6118.77,6118.77,6118.77,6118.77,237
2005/6/7,11:50:00,6118.72,6118.72,6118.72,6118.72,182
2005/6/7,11:51:00,6119.37,6119.37,6119.37,6119.37,215
2005/6/7,11:52:00,6120.32,6120.32,6120.32,6120.32,310
2005/6/7,11:53:00,6120.68,6120.68,6120.68,6120.68,271
2005/6/7,11:54:00,6122.40,6122.40,6122.40,6122.40,206
2005/6/7,11:55:00,6123.45,6123.45,6123.45,6123.45,195
2005/6/7,11:56:00,6124.17,6124.17,6124.17,6124.17,310
2005/6/7,11:57:00,6124.58,6124.58,6124.58,6124.58,183
2005/6/7,11:58:00,6125.08,6125.08,6125.08,6125.08,183
2005/6/7,11:59:00,6126.07,6126.07,6126.07,6126.07,202
2005/6/7,12:00:00,6126.25,6126.25,6126.25,6126.25,348
2005/6/7,12:01:00,6126.43,6126.43,6126.43,6126.43,196
2005/6/7,12:02:00,6127.61,6127.61,6127.61,6127.61,207
2005/6/7,12:03:00,6129.35,6129.35,6129.35,6129.35,263
2005/6/7,12:04:00,6129.69,6129.69,6129.69,6129.69,219
2005/6/7,12:05:00,6130.24,6130.24,6130.24,6130.24,277
2005/6/7,12:06:00,6130.79,6130.79,6130.79,6130.79,333
2005/6/7,12:07:00,6131.01,6131.01,6131.01,6131.01,221
2005/6/7,12:08:00,6131.60,6131.60,6131.60,6131.60,236
2005/6/7,12:09:00,6132.49,6132.49,6132.49,6132.49,173
2005/6/7,12:10:00,6130.82,6130.82,6130.82,6130.82,201
2005/6/7,12:11:00,6129.89,6129.89,6129.89,6129.89,176
2005/6/7,12:12:00,6130.26,6130.26,6130.26,6130.26,146
2005/6/7,12:13:00,6131.09,6131.09,6131.09,6131.09,142
2005/6/7,12:14:00,6130.55,6130.55,6130.55,6130.55,192
2005/6/7,12:15:00,6130.69,6130.69,6130.69,6130.69,137
2005/6/7,12:16:00,6130.52,6130.52,6130.52,6130.52,165
2005/6/7,12:17:00,6129.95,6129.95,6129.95,6129.95,170
2005/6/7,12:18:00,6128.90,6128.90,6128.90,6128.90,170
2005/6/7,12:19:00,6129.49,6129.49,6129.49,6129.49,128
2005/6/7,12:20:00,6129.39,6129.39,6129.39,6129.39,153
2005/6/7,12:21:00,6129.65,6129.65,6129.65,6129.65,116
2005/6/7,12:22:00,6127.02,6127.02,6127.02,6127.02,188
2005/6/7,12:23:00,6128.82,6128.82,6128.82,6128.82,161
2005/6/7,12:24:00,6127.44,6127.44,6127.44,6127.44,250
2005/6/7,12:25:00,6126.54,6126.54,6126.54,6126.54,164
2005/6/7,12:26:00,6125.37,6125.37,6125.37,6125.37,158
2005/6/7,12:27:00,6126.46,6126.46,6126.46,6126.46,156
2005/6/7,12:28:00,6123.12,6123.12,6123.12,6123.12,160
2005/6/7,12:29:00,6123.42,6123.42,6123.42,6123.42,152
2005/6/7,12:30:00,6123.53,6123.53,6123.53,6123.53,181
2005/6/7,12:31:00,6124.65,6124.65,6124.65,6124.65,227
2005/6/7,12:32:00,6125.17,6125.17,6125.17,6125.17,188
2005/6/7,12:33:00,6125.70,6125.70,6125.70,6125.70,254
2005/6/7,12:34:00,6125.65,6125.65,6125.65,6125.65,147
2005/6/7,12:35:00,6125.51,6125.51,6125.51,6125.51,164
2005/6/7,12:36:00,6122.99,6122.99,6122.99,6122.99,208
2005/6/7,12:37:00,6125.81,6125.81,6125.81,6125.81,160
2005/6/7,12:38:00,6120.89,6120.89,6120.89,6120.89,210
2005/6/7,12:39:00,6117.13,6117.13,6117.13,6117.13,253
2005/6/7,12:40:00,6117.43,6117.43,6117.43,6117.43,211
2005/6/7,12:41:00,6114.81,6114.81,6114.81,6114.81,257
2005/6/7,12:42:00,6116.17,6116.17,6116.17,6116.17,174
2005/6/7,12:43:00,6116.97,6116.97,6116.97,6116.97,163
2005/6/7,12:44:00,6113.76,6113.76,6113.76,6113.76,203
2005/6/7,12:45:00,6110.11,6110.11,6110.11,6110.11,277
2005/6/7,12:46:00,6109.89,6109.89,6109.89,6109.89,246
2005/6/7,12:47:00,6111.24,6111.24,6111.24,6111.24,194
2005/6/7,12:48:00,6110.76,6110.76,6110.76,6110.76,211
2005/6/7,12:49:00,6111.27,6111.27,6111.27,6111.27,199
2005/6/7,12:50:00,6113.50,6113.50,6113.50,6113.50,160
2005/6/7,12:51:00,6112.73,6112.73,6112.73,6112.73,216
2005/6/7,12:52:00,6113.73,6113.73,6113.73,6113.73,195
2005/6/7,12:53:00,6113.84,6113.84,6113.84,6113.84,241
2005/6/7,12:54:00,6111.95,6111.95,6111.95,6111.95,201
2005/6/7,12:55:00,6112.01,6112.01,6112.01,6112.01,184
2005/6/7,12:56:00,6111.36,6111.36,6111.36,6111.36,179
2005/6/7,12:57:00,6110.86,6110.86,6110.86,6110.86,197
2005/6/7,12:58:00,6109.77,6109.77,6109.77,6109.77,179
2005/6/7,12:59:00,6110.70,6110.70,6110.70,6110.70,168
2005/6/7,13:00:00,6112.11,6112.11,6112.11,6112.11,168
2005/6/7,13:01:00,6113.92,6113.92,6113.92,6113.92,205
2005/6/7,13:02:00,6112.48,6112.48,6112.48,6112.48,175
2005/6/7,13:03:00,6114.18,6114.18,6114.18,6114.18,182
2005/6/7,13:04:00,6116.04,6116.04,6116.04,6116.04,207
2005/6/7,13:05:00,6117.42,6117.42,6117.42,6117.42,177
2005/6/7,13:06:00,6117.54,6117.54,6117.54,6117.54,186
2005/6/7,13:07:00,6116.06,6116.06,6116.06,6116.06,179
2005/6/7,13:08:00,6116.82,6116.82,6116.82,6116.82,150
2005/6/7,13:09:00,6116.28,6116.28,6116.28,6116.28,180
2005/6/7,13:10:00,6117.61,6117.61,6117.61,6117.61,213
2005/6/7,13:11:00,6116.62,6116.62,6116.62,6116.62,207
2005/6/7,13:12:00,6116.79,6116.79,6116.79,6116.79,202
2005/6/7,13:13:00,6114.99,6114.99,6114.99,6114.99,203
2005/6/7,13:14:00,6115.04,6115.04,6115.04,6115.04,258
2005/6/7,13:15:00,6113.30,6113.30,6113.30,6113.30,295
2005/6/7,13:16:00,6113.12,6113.12,6113.12,6113.12,377
2005/6/7,13:17:00,6111.82,6111.82,6111.82,6111.82,368
2005/6/7,13:18:00,6112.14,6112.14,6112.14,6112.14,363
2005/6/7,13:19:00,6111.02,6111.02,6111.02,6111.02,359
2005/6/7,13:20:00,6111.99,6111.99,6111.99,6111.99,355
2005/6/7,13:21:00,6112.95,6112.95,6112.95,6112.95,340
2005/6/7,13:22:00,6111.55,6111.55,6111.55,6111.55,290
2005/6/7,13:23:00,6111.17,6111.17,6111.17,6111.17,346
2005/6/7,13:24:00,6112.10,6112.10,6112.10,6112.10,435
2005/6/7,13:25:00,6111.12,6111.12,6111.12,6111.12,337
2005/6/7,13:26:00,6111.12,6111.12,6111.12,6111.12,0
2005/6/7,13:27:00,6111.12,6111.12,6111.12,6111.12,0
2005/6/7,13:28:00,6111.12,6111.12,6111.12,6111.12,0
2005/6/7,13:29:00,6111.12,6111.12,6111.12,6111.12,0
2005/6/7,13:30:00,6105.79,6105.79,6105.79,6105.79,3762
2005/6/8,09:00:00,6105.79,6105.79,6105.79,6105.79,64
2005/6/8,09:01:00,6121.34,6121.34,6121.34,6121.34,1604
2005/6/8,09:02:00,6122.75,6122.75,6122.75,6122.75,483
2005/6/8,09:03:00,6125.22,6125.22,6125.22,6125.22,498
2005/6/8,09:04:00,6127.62,6127.62,6127.62,6127.62,488
2005/6/8,09:05:00,6129.89,6129.89,6129.89,6129.89,468
2005/6/8,09:06:00,6131.55,6131.55,6131.55,6131.55,518
2005/6/8,09:07:00,6132.76,6132.76,6132.76,6132.76,527
2005/6/8,09:08:00,6130.66,6130.66,6130.66,6130.66,555
2005/6/8,09:09:00,6129.76,6129.76,6129.76,6129.76,485
2005/6/8,09:10:00,6131.24,6131.24,6131.24,6131.24,503
2005/6/8,09:11:00,6130.17,6130.17,6130.17,6130.17,460
2005/6/8,09:12:00,6129.27,6129.27,6129.27,6129.27,438
2005/6/8,09:13:00,6129.56,6129.56,6129.56,6129.56,402
2005/6/8,09:14:00,6127.00,6127.00,6127.00,6127.00,376
2005/6/8,09:15:00,6125.97,6125.97,6125.97,6125.97,442
2005/6/8,09:16:00,6125.85,6125.85,6125.85,6125.85,428
2005/6/8,09:17:00,6124.67,6124.67,6124.67,6124.67,422
2005/6/8,09:18:00,6124.11,6124.11,6124.11,6124.11,400
2005/6/8,09:19:00,6123.24,6123.24,6123.24,6123.24,392
2005/6/8,09:20:00,6121.81,6121.81,6121.81,6121.81,411
2005/6/8,09:21:00,6121.21,6121.21,6121.21,6121.21,407
2005/6/8,09:22:00,6122.28,6122.28,6122.28,6122.28,364
2005/6/8,09:23:00,6122.49,6122.49,6122.49,6122.49,386
2005/6/8,09:24:00,6122.45,6122.45,6122.45,6122.45,380
2005/6/8,09:25:00,6124.26,6124.26,6124.26,6124.26,448
2005/6/8,09:26:00,6125.19,6125.19,6125.19,6125.19,437
2005/6/8,09:27:00,6125.22,6125.22,6125.22,6125.22,344
2005/6/8,09:28:00,6126.48,6126.48,6126.48,6126.48,350
2005/6/8,09:29:00,6125.81,6125.81,6125.81,6125.81,401
2005/6/8,09:30:00,6128.08,6128.08,6128.08,6128.08,451
2005/6/8,09:31:00,6127.95,6127.95,6127.95,6127.95,456
2005/6/8,09:32:00,6129.67,6129.67,6129.67,6129.67,413
2005/6/8,09:33:00,6132.09,6132.09,6132.09,6132.09,391
2005/6/8,09:34:00,6131.43,6131.43,6131.43,6131.43,376
2005/6/8,09:35:00,6133.58,6133.58,6133.58,6133.58,384
2005/6/8,09:36:00,6134.74,6134.74,6134.74,6134.74,384
2005/6/8,09:37:00,6135.25,6135.25,6135.25,6135.25,372
2005/6/8,09:38:00,6135.14,6135.14,6135.14,6135.14,442
2005/6/8,09:39:00,6137.67,6137.67,6137.67,6137.67,324
2005/6/8,09:40:00,6139.28,6139.28,6139.28,6139.28,325
2005/6/8,09:41:00,6138.98,6138.98,6138.98,6138.98,330
2005/6/8,09:42:00,6139.64,6139.64,6139.64,6139.64,343
2005/6/8,09:43:00,6138.80,6138.80,6138.80,6138.80,364
2005/6/8,09:44:00,6139.26,6139.26,6139.26,6139.26,307
2005/6/8,09:45:00,6137.78,6137.78,6137.78,6137.78,356
2005/6/8,09:46:00,6136.58,6136.58,6136.58,6136.58,267
2005/6/8,09:47:00,6135.23,6135.23,6135.23,6135.23,263
2005/6/8,09:48:00,6134.45,6134.45,6134.45,6134.45,277
2005/6/8,09:49:00,6134.02,6134.02,6134.02,6134.02,362
2005/6/8,09:50:00,6134.78,6134.78,6134.78,6134.78,365
2005/6/8,09:51:00,6134.12,6134.12,6134.12,6134.12,295
2005/6/8,09:52:00,6133.95,6133.95,6133.95,6133.95,212
2005/6/8,09:53:00,6136.18,6136.18,6136.18,6136.18,247
2005/6/8,09:54:00,6135.66,6135.66,6135.66,6135.66,240
2005/6/8,09:55:00,6135.33,6135.33,6135.33,6135.33,254
2005/6/8,09:56:00,6134.50,6134.50,6134.50,6134.50,215
2005/6/8,09:57:00,6135.84,6135.84,6135.84,6135.84,254
2005/6/8,09:58:00,6135.71,6135.71,6135.71,6135.71,263
2005/6/8,09:59:00,6137.72,6137.72,6137.72,6137.72,363
2005/6/8,10:00:00,6135.93,6135.93,6135.93,6135.93,272
2005/6/8,10:01:00,6138.31,6138.31,6138.31,6138.31,300
2005/6/8,10:02:00,6137.69,6137.69,6137.69,6137.69,245
2005/6/8,10:03:00,6135.88,6135.88,6135.88,6135.88,317
2005/6/8,10:04:00,6137.95,6137.95,6137.95,6137.95,313
2005/6/8,10:05:00,6137.82,6137.82,6137.82,6137.82,282
2005/6/8,10:06:00,6138.28,6138.28,6138.28,6138.28,286
2005/6/8,10:07:00,6137.22,6137.22,6137.22,6137.22,238
2005/6/8,10:08:00,6137.51,6137.51,6137.51,6137.51,232
2005/6/8,10:09:00,6137.60,6137.60,6137.60,6137.60,235
2005/6/8,10:10:00,6136.91,6136.91,6136.91,6136.91,214
2005/6/8,10:11:00,6137.67,6137.67,6137.67,6137.67,216
2005/6/8,10:12:00,6136.31,6136.31,6136.31,6136.31,226
2005/6/8,10:13:00,6137.11,6137.11,6137.11,6137.11,224
2005/6/8,10:14:00,6136.59,6136.59,6136.59,6136.59,207
2005/6/8,10:15:00,6136.23,6136.23,6136.23,6136.23,237
2005/6/8,10:16:00,6137.25,6137.25,6137.25,6137.25,211
2005/6/8,10:17:00,6137.72,6137.72,6137.72,6137.72,243
2005/6/8,10:18:00,6138.12,6138.12,6138.12,6138.12,311
2005/6/8,10:19:00,6138.56,6138.56,6138.56,6138.56,300
2005/6/8,10:20:00,6139.76,6139.76,6139.76,6139.76,277
2005/6/8,10:21:00,6140.80,6140.80,6140.80,6140.80,466
2005/6/8,10:22:00,6143.12,6143.12,6143.12,6143.12,421
2005/6/8,10:23:00,6145.70,6145.70,6145.70,6145.70,386
2005/6/8,10:24:00,6147.11,6147.11,6147.11,6147.11,291
2005/6/8,10:25:00,6147.56,6147.56,6147.56,6147.56,324
2005/6/8,10:26:00,6147.90,6147.90,6147.90,6147.90,366
2005/6/8,10:27:00,6147.44,6147.44,6147.44,6147.44,298
2005/6/8,10:28:00,6148.47,6148.47,6148.47,6148.47,368
2005/6/8,10:29:00,6148.91,6148.91,6148.91,6148.91,250
2005/6/8,10:30:00,6149.03,6149.03,6149.03,6149.03,355
2005/6/8,10:31:00,6149.44,6149.44,6149.44,6149.44,386
2005/6/8,10:32:00,6150.49,6150.49,6150.49,6150.49,289
2005/6/8,10:33:00,6152.53,6152.53,6152.53,6152.53,257
2005/6/8,10:34:00,6154.85,6154.85,6154.85,6154.85,312
2005/6/8,10:35:00,6154.71,6154.71,6154.71,6154.71,333
2005/6/8,10:36:00,6154.17,6154.17,6154.17,6154.17,310
2005/6/8,10:37:00,6154.01,6154.01,6154.01,6154.01,263
2005/6/8,10:38:00,6154.68,6154.68,6154.68,6154.68,341
2005/6/8,10:39:00,6153.38,6153.38,6153.38,6153.38,387
2005/6/8,10:40:00,6151.45,6151.45,6151.45,6151.45,268
2005/6/8,10:41:00,6151.23,6151.23,6151.23,6151.23,230
2005/6/8,10:42:00,6149.85,6149.85,6149.85,6149.85,222
2005/6/8,10:43:00,6150.37,6150.37,6150.37,6150.37,253
2005/6/8,10:44:00,6150.33,6150.33,6150.33,6150.33,184
2005/6/8,10:45:00,6152.25,6152.25,6152.25,6152.25,215
2005/6/8,10:46:00,6152.09,6152.09,6152.09,6152.09,273
2005/6/8,10:47:00,6154.36,6154.36,6154.36,6154.36,296
2005/6/8,10:48:00,6155.38,6155.38,6155.38,6155.38,228
2005/6/8,10:49:00,6154.03,6154.03,6154.03,6154.03,206
2005/6/8,10:50:00,6154.47,6154.47,6154.47,6154.47,170
2005/6/8,10:51:00,6153.75,6153.75,6153.75,6153.75,215
2005/6/8,10:52:00,6152.54,6152.54,6152.54,6152.54,247
2005/6/8,10:53:00,6152.55,6152.55,6152.55,6152.55,171
2005/6/8,10:54:00,6152.91,6152.91,6152.91,6152.91,206
2005/6/8,10:55:00,6152.73,6152.73,6152.73,6152.73,238
2005/6/8,10:56:00,6152.02,6152.02,6152.02,6152.02,197
2005/6/8,10:57:00,6151.84,6151.84,6151.84,6151.84,196
2005/6/8,10:58:00,6152.22,6152.22,6152.22,6152.22,186
2005/6/8,10:59:00,6151.55,6151.55,6151.55,6151.55,205
2005/6/8,11:00:00,6152.57,6152.57,6152.57,6152.57,196
2005/6/8,11:01:00,6154.50,6154.50,6154.50,6154.50,174
2005/6/8,11:02:00,6153.18,6153.18,6153.18,6153.18,214
2005/6/8,11:03:00,6154.69,6154.69,6154.69,6154.69,241
2005/6/8,11:04:00,6154.15,6154.15,6154.15,6154.15,257
2005/6/8,11:05:00,6155.87,6155.87,6155.87,6155.87,325
2005/6/8,11:06:00,6155.13,6155.13,6155.13,6155.13,229
2005/6/8,11:07:00,6156.29,6156.29,6156.29,6156.29,171
2005/6/8,11:08:00,6157.06,6157.06,6157.06,6157.06,216
2005/6/8,11:09:00,6155.78,6155.78,6155.78,6155.78,202
2005/6/8,11:10:00,6156.25,6156.25,6156.25,6156.25,243
2005/6/8,11:11:00,6157.23,6157.23,6157.23,6157.23,233
2005/6/8,11:12:00,6156.01,6156.01,6156.01,6156.01,199
2005/6/8,11:13:00,6158.28,6158.28,6158.28,6158.28,215
2005/6/8,11:14:00,6157.77,6157.77,6157.77,6157.77,254
2005/6/8,11:15:00,6157.25,6157.25,6157.25,6157.25,259
2005/6/8,11:16:00,6157.50,6157.50,6157.50,6157.50,241
2005/6/8,11:17:00,6159.44,6159.44,6159.44,6159.44,235
2005/6/8,11:18:00,6160.44,6160.44,6160.44,6160.44,309
2005/6/8,11:19:00,6159.13,6159.13,6159.13,6159.13,308
2005/6/8,11:20:00,6158.39,6158.39,6158.39,6158.39,275
2005/6/8,11:21:00,6158.43,6158.43,6158.43,6158.43,258
2005/6/8,11:22:00,6158.25,6158.25,6158.25,6158.25,293
2005/6/8,11:23:00,6158.63,6158.63,6158.63,6158.63,411
2005/6/8,11:24:00,6157.78,6157.78,6157.78,6157.78,316
2005/6/8,11:25:00,6157.44,6157.44,6157.44,6157.44,275
2005/6/8,11:26:00,6158.21,6158.21,6158.21,6158.21,255
2005/6/8,11:27:00,6157.66,6157.66,6157.66,6157.66,253
2005/6/8,11:28:00,6156.96,6156.96,6156.96,6156.96,268
2005/6/8,11:29:00,6156.94,6156.94,6156.94,6156.94,305
2005/6/8,11:30:00,6157.06,6157.06,6157.06,6157.06,271
2005/6/8,11:31:00,6158.90,6158.90,6158.90,6158.90,278
2005/6/8,11:32:00,6157.80,6157.80,6157.80,6157.80,211
2005/6/8,11:33:00,6157.56,6157.56,6157.56,6157.56,291
2005/6/8,11:34:00,6157.88,6157.88,6157.88,6157.88,253
2005/6/8,11:35:00,6157.24,6157.24,6157.24,6157.24,298
2005/6/8,11:36:00,6157.59,6157.59,6157.59,6157.59,228
2005/6/8,11:37:00,6158.10,6158.10,6158.10,6158.10,311
2005/6/8,11:38:00,6157.03,6157.03,6157.03,6157.03,355
2005/6/8,11:39:00,6158.93,6158.93,6158.93,6158.93,288
2005/6/8,11:40:00,6157.23,6157.23,6157.23,6157.23,292
2005/6/8,11:41:00,6159.38,6159.38,6159.38,6159.38,248
2005/6/8,11:42:00,6158.73,6158.73,6158.73,6158.73,261
2005/6/8,11:43:00,6157.38,6157.38,6157.38,6157.38,226
2005/6/8,11:44:00,6158.08,6158.08,6158.08,6158.08,256
2005/6/8,11:45:00,6157.59,6157.59,6157.59,6157.59,243
2005/6/8,11:46:00,6158.37,6158.37,6158.37,6158.37,215
2005/6/8,11:47:00,6158.32,6158.32,6158.32,6158.32,215
2005/6/8,11:48:00,6157.96,6157.96,6157.96,6157.96,151
2005/6/8,11:49:00,6159.61,6159.61,6159.61,6159.61,199
2005/6/8,11:50:00,6156.37,6156.37,6156.37,6156.37,190
2005/6/8,11:51:00,6156.47,6156.47,6156.47,6156.47,180
2005/6/8,11:52:00,6155.31,6155.31,6155.31,6155.31,189
2005/6/8,11:53:00,6156.85,6156.85,6156.85,6156.85,226
2005/6/8,11:54:00,6156.83,6156.83,6156.83,6156.83,212
2005/6/8,11:55:00,6155.70,6155.70,6155.70,6155.70,181
2005/6/8,11:56:00,6157.88,6157.88,6157.88,6157.88,183
2005/6/8,11:57:00,6158.27,6158.27,6158.27,6158.27,208
2005/6/8,11:58:00,6155.16,6155.16,6155.16,6155.16,240
2005/6/8,11:59:00,6158.25,6158.25,6158.25,6158.25,226
2005/6/8,12:00:00,6155.73,6155.73,6155.73,6155.73,216
2005/6/8,12:01:00,6156.48,6156.48,6156.48,6156.48,245
2005/6/8,12:02:00,6158.23,6158.23,6158.23,6158.23,180
2005/6/8,12:03:00,6155.66,6155.66,6155.66,6155.66,178
2005/6/8,12:04:00,6156.44,6156.44,6156.44,6156.44,245
2005/6/8,12:05:00,6155.98,6155.98,6155.98,6155.98,186
2005/6/8,12:06:00,6156.53,6156.53,6156.53,6156.53,226
2005/6/8,12:07:00,6156.88,6156.88,6156.88,6156.88,172
2005/6/8,12:08:00,6156.85,6156.85,6156.85,6156.85,221
2005/6/8,12:09:00,6156.52,6156.52,6156.52,6156.52,208
2005/6/8,12:10:00,6155.97,6155.97,6155.97,6155.97,169
2005/6/8,12:11:00,6157.56,6157.56,6157.56,6157.56,191
2005/6/8,12:12:00,6158.01,6158.01,6158.01,6158.01,215
2005/6/8,12:13:00,6154.76,6154.76,6154.76,6154.76,210
2005/6/8,12:14:00,6154.71,6154.71,6154.71,6154.71,229
2005/6/8,12:15:00,6154.84,6154.84,6154.84,6154.84,227
2005/6/8,12:16:00,6155.00,6155.00,6155.00,6155.00,165
2005/6/8,12:17:00,6153.02,6153.02,6153.02,6153.02,173
2005/6/8,12:18:00,6153.49,6153.49,6153.49,6153.49,174
2005/6/8,12:19:00,6153.39,6153.39,6153.39,6153.39,228
2005/6/8,12:20:00,6152.74,6152.74,6152.74,6152.74,192
2005/6/8,12:21:00,6151.64,6151.64,6151.64,6151.64,218
2005/6/8,12:22:00,6150.77,6150.77,6150.77,6150.77,219
2005/6/8,12:23:00,6150.63,6150.63,6150.63,6150.63,224
2005/6/8,12:24:00,6152.26,6152.26,6152.26,6152.26,219
2005/6/8,12:25:00,6150.72,6150.72,6150.72,6150.72,207
2005/6/8,12:26:00,6152.89,6152.89,6152.89,6152.89,187
2005/6/8,12:27:00,6151.47,6151.47,6151.47,6151.47,197
2005/6/8,12:28:00,6153.81,6153.81,6153.81,6153.81,189
2005/6/8,12:29:00,6151.75,6151.75,6151.75,6151.75,195
2005/6/8,12:30:00,6151.55,6151.55,6151.55,6151.55,198
2005/6/8,12:31:00,6152.41,6152.41,6152.41,6152.41,175
2005/6/8,12:32:00,6151.14,6151.14,6151.14,6151.14,176
2005/6/8,12:33:00,6151.09,6151.09,6151.09,6151.09,189
2005/6/8,12:34:00,6148.85,6148.85,6148.85,6148.85,173
2005/6/8,12:35:00,6149.21,6149.21,6149.21,6149.21,182
2005/6/8,12:36:00,6151.24,6151.24,6151.24,6151.24,170
2005/6/8,12:37:00,6150.39,6150.39,6150.39,6150.39,184
2005/6/8,12:38:00,6152.45,6152.45,6152.45,6152.45,277
2005/6/8,12:39:00,6152.83,6152.83,6152.83,6152.83,222
2005/6/8,12:40:00,6152.91,6152.91,6152.91,6152.91,311
2005/6/8,12:41:00,6153.70,6153.70,6153.70,6153.70,280
2005/6/8,12:42:00,6154.60,6154.60,6154.60,6154.60,220
2005/6/8,12:43:00,6155.36,6155.36,6155.36,6155.36,225
2005/6/8,12:44:00,6155.77,6155.77,6155.77,6155.77,261
2005/6/8,12:45:00,6157.04,6157.04,6157.04,6157.04,240
2005/6/8,12:46:00,6157.70,6157.70,6157.70,6157.70,250
2005/6/8,12:47:00,6156.34,6156.34,6156.34,6156.34,228
2005/6/8,12:48:00,6156.28,6156.28,6156.28,6156.28,280
2005/6/8,12:49:00,6155.92,6155.92,6155.92,6155.92,272
2005/6/8,12:50:00,6157.69,6157.69,6157.69,6157.69,273
2005/6/8,12:51:00,6155.73,6155.73,6155.73,6155.73,293
2005/6/8,12:52:00,6159.56,6159.56,6159.56,6159.56,261
2005/6/8,12:53:00,6158.19,6158.19,6158.19,6158.19,271
2005/6/8,12:54:00,6156.51,6156.51,6156.51,6156.51,222
2005/6/8,12:55:00,6157.01,6157.01,6157.01,6157.01,227
2005/6/8,12:56:00,6157.29,6157.29,6157.29,6157.29,209
2005/6/8,12:57:00,6157.33,6157.33,6157.33,6157.33,202
2005/6/8,12:58:00,6158.19,6158.19,6158.19,6158.19,246
2005/6/8,12:59:00,6158.65,6158.65,6158.65,6158.65,258
2005/6/8,13:00:00,6160.26,6160.26,6160.26,6160.26,298
2005/6/8,13:01:00,6159.33,6159.33,6159.33,6159.33,286
2005/6/8,13:02:00,6158.51,6158.51,6158.51,6158.51,344
2005/6/8,13:03:00,6161.96,6161.96,6161.96,6161.96,264
2005/6/8,13:04:00,6162.55,6162.55,6162.55,6162.55,321
2005/6/8,13:05:00,6162.98,6162.98,6162.98,6162.98,306
2005/6/8,13:06:00,6163.04,6163.04,6163.04,6163.04,447
2005/6/8,13:07:00,6164.98,6164.98,6164.98,6164.98,469
2005/6/8,13:08:00,6166.19,6166.19,6166.19,6166.19,455
2005/6/8,13:09:00,6166.88,6166.88,6166.88,6166.88,450
2005/6/8,13:10:00,6168.09,6168.09,6168.09,6168.09,498
2005/6/8,13:11:00,6170.40,6170.40,6170.40,6170.40,498
2005/6/8,13:12:00,6168.97,6168.97,6168.97,6168.97,409
2005/6/8,13:13:00,6168.33,6168.33,6168.33,6168.33,407
2005/6/8,13:14:00,6170.47,6170.47,6170.47,6170.47,395
2005/6/8,13:15:00,6167.23,6167.23,6167.23,6167.23,469
2005/6/8,13:16:00,6166.59,6166.59,6166.59,6166.59,397
2005/6/8,13:17:00,6165.74,6165.74,6165.74,6165.74,431
2005/6/8,13:18:00,6166.20,6166.20,6166.20,6166.20,375
2005/6/8,13:19:00,6165.42,6165.42,6165.42,6165.42,336
2005/6/8,13:20:00,6163.87,6163.87,6163.87,6163.87,357
2005/6/8,13:21:00,6163.84,6163.84,6163.84,6163.84,379
2005/6/8,13:22:00,6162.47,6162.47,6162.47,6162.47,458
2005/6/8,13:23:00,6163.15,6163.15,6163.15,6163.15,488
2005/6/8,13:24:00,6162.87,6162.87,6162.87,6162.87,530
2005/6/8,13:25:00,6161.13,6161.13,6161.13,6161.13,579
2005/6/8,13:26:00,6161.05,6161.05,6161.05,6161.05,0
2005/6/8,13:27:00,6161.05,6161.05,6161.05,6161.05,0
2005/6/8,13:28:00,6161.05,6161.05,6161.05,6161.05,0
2005/6/8,13:29:00,6161.05,6161.05,6161.05,6161.05,0
2005/6/8,13:30:00,6161.66,6161.66,6161.66,6161.66,4004
2005/6/9,09:00:00,6161.66,6161.66,6161.66,6161.66,86
2005/6/9,09:01:00,6172.37,6172.37,6172.37,6172.37,2183
2005/6/9,09:02:00,6173.69,6173.69,6173.69,6173.69,800
2005/6/9,09:03:00,6177.75,6177.75,6177.75,6177.75,763
2005/6/9,09:04:00,6179.61,6179.61,6179.61,6179.61,864
2005/6/9,09:05:00,6181.82,6181.82,6181.82,6181.82,902
2005/6/9,09:06:00,6179.29,6179.29,6179.29,6179.29,924
2005/6/9,09:07:00,6178.06,6178.06,6178.06,6178.06,982
2005/6/9,09:08:00,6174.14,6174.14,6174.14,6174.14,809
2005/6/9,09:09:00,6172.01,6172.01,6172.01,6172.01,833
2005/6/9,09:10:00,6170.14,6170.14,6170.14,6170.14,759
2005/6/9,09:11:00,6168.76,6168.76,6168.76,6168.76,822
2005/6/9,09:12:00,6169.04,6169.04,6169.04,6169.04,678
2005/6/9,09:13:00,6170.29,6170.29,6170.29,6170.29,737
2005/6/9,09:14:00,6172.88,6172.88,6172.88,6172.88,763
2005/6/9,09:15:00,6174.93,6174.93,6174.93,6174.93,781
2005/6/9,09:16:00,6178.42,6178.42,6178.42,6178.42,726
2005/6/9,09:17:00,6179.42,6179.42,6179.42,6179.42,718
2005/6/9,09:18:00,6180.64,6180.64,6180.64,6180.64,734
2005/6/9,09:19:00,6182.58,6182.58,6182.58,6182.58,787
2005/6/9,09:20:00,6184.21,6184.21,6184.21,6184.21,908
2005/6/9,09:21:00,6185.55,6185.55,6185.55,6185.55,798
2005/6/9,09:22:00,6186.54,6186.54,6186.54,6186.54,755
2005/6/9,09:23:00,6187.12,6187.12,6187.12,6187.12,657
2005/6/9,09:24:00,6188.59,6188.59,6188.59,6188.59,786
2005/6/9,09:25:00,6188.10,6188.10,6188.10,6188.10,717
2005/6/9,09:26:00,6186.55,6186.55,6186.55,6186.55,642
2005/6/9,09:27:00,6184.74,6184.74,6184.74,6184.74,535
2005/6/9,09:28:00,6185.03,6185.03,6185.03,6185.03,504
2005/6/9,09:29:00,6182.93,6182.93,6182.93,6182.93,494
2005/6/9,09:30:00,6183.36,6183.36,6183.36,6183.36,403
2005/6/9,09:31:00,6182.56,6182.56,6182.56,6182.56,429
2005/6/9,09:32:00,6182.47,6182.47,6182.47,6182.47,407
2005/6/9,09:33:00,6181.76,6181.76,6181.76,6181.76,435
2005/6/9,09:34:00,6179.95,6179.95,6179.95,6179.95,392
2005/6/9,09:35:00,6180.04,6180.04,6180.04,6180.04,487
2005/6/9,09:36:00,6178.33,6178.33,6178.33,6178.33,468
2005/6/9,09:37:00,6176.35,6176.35,6176.35,6176.35,438
2005/6/9,09:38:00,6176.99,6176.99,6176.99,6176.99,459
2005/6/9,09:39:00,6176.88,6176.88,6176.88,6176.88,428
2005/6/9,09:40:00,6174.39,6174.39,6174.39,6174.39,429
2005/6/9,09:41:00,6175.83,6175.83,6175.83,6175.83,499
2005/6/9,09:42:00,6174.36,6174.36,6174.36,6174.36,458
2005/6/9,09:43:00,6174.38,6174.38,6174.38,6174.38,437
2005/6/9,09:44:00,6174.50,6174.50,6174.50,6174.50,419
2005/6/9,09:45:00,6173.18,6173.18,6173.18,6173.18,414
2005/6/9,09:46:00,6172.62,6172.62,6172.62,6172.62,392
2005/6/9,09:47:00,6171.83,6171.83,6171.83,6171.83,469
2005/6/9,09:48:00,6168.39,6168.39,6168.39,6168.39,375
2005/6/9,09:49:00,6168.99,6168.99,6168.99,6168.99,445
2005/6/9,09:50:00,6167.56,6167.56,6167.56,6167.56,395
2005/6/9,09:51:00,6166.22,6166.22,6166.22,6166.22,460
2005/6/9,09:52:00,6164.34,6164.34,6164.34,6164.34,458
2005/6/9,09:53:00,6161.61,6161.61,6161.61,6161.61,515
2005/6/9,09:54:00,6158.59,6158.59,6158.59,6158.59,539
2005/6/9,09:55:00,6157.60,6157.60,6157.60,6157.60,614
2005/6/9,09:56:00,6157.26,6157.26,6157.26,6157.26,514
2005/6/9,09:57:00,6155.03,6155.03,6155.03,6155.03,511
2005/6/9,09:58:00,6153.10,6153.10,6153.10,6153.10,458
2005/6/9,09:59:00,6152.14,6152.14,6152.14,6152.14,418
2005/6/9,10:00:00,6153.41,6153.41,6153.41,6153.41,377
2005/6/9,10:01:00,6152.51,6152.51,6152.51,6152.51,331
2005/6/9,10:02:00,6155.09,6155.09,6155.09,6155.09,362
2005/6/9,10:03:00,6155.02,6155.02,6155.02,6155.02,340
2005/6/9,10:04:00,6154.66,6154.66,6154.66,6154.66,329
2005/6/9,10:05:00,6154.71,6154.71,6154.71,6154.71,334
2005/6/9,10:06:00,6157.94,6157.94,6157.94,6157.94,330
2005/6/9,10:07:00,6160.15,6160.15,6160.15,6160.15,305
2005/6/9,10:08:00,6162.63,6162.63,6162.63,6162.63,314
2005/6/9,10:09:00,6162.91,6162.91,6162.91,6162.91,246
2005/6/9,10:10:00,6163.63,6163.63,6163.63,6163.63,309
2005/6/9,10:11:00,6165.39,6165.39,6165.39,6165.39,298
2005/6/9,10:12:00,6166.02,6166.02,6166.02,6166.02,275
2005/6/9,10:13:00,6166.03,6166.03,6166.03,6166.03,302
2005/6/9,10:14:00,6166.17,6166.17,6166.17,6166.17,255
2005/6/9,10:15:00,6164.98,6164.98,6164.98,6164.98,274
2005/6/9,10:16:00,6164.71,6164.71,6164.71,6164.71,256
2005/6/9,10:17:00,6164.78,6164.78,6164.78,6164.78,253
2005/6/9,10:18:00,6163.90,6163.90,6163.90,6163.90,238
2005/6/9,10:19:00,6164.56,6164.56,6164.56,6164.56,204
2005/6/9,10:20:00,6164.74,6164.74,6164.74,6164.74,305
2005/6/9,10:21:00,6166.59,6166.59,6166.59,6166.59,288
2005/6/9,10:22:00,6167.54,6167.54,6167.54,6167.54,254
2005/6/9,10:23:00,6167.87,6167.87,6167.87,6167.87,252
2005/6/9,10:24:00,6166.81,6166.81,6166.81,6166.81,252
2005/6/9,10:25:00,6168.38,6168.38,6168.38,6168.38,242
2005/6/9,10:26:00,6168.41,6168.41,6168.41,6168.41,287
2005/6/9,10:27:00,6170.27,6170.27,6170.27,6170.27,330
2005/6/9,10:28:00,6173.12,6173.12,6173.12,6173.12,386
2005/6/9,10:29:00,6173.65,6173.65,6173.65,6173.65,361
2005/6/9,10:30:00,6176.11,6176.11,6176.11,6176.11,374
2005/6/9,10:31:00,6176.60,6176.60,6176.60,6176.60,310
2005/6/9,10:32:00,6177.40,6177.40,6177.40,6177.40,389
2005/6/9,10:33:00,6178.41,6178.41,6178.41,6178.41,350
2005/6/9,10:34:00,6179.13,6179.13,6179.13,6179.13,333
2005/6/9,10:35:00,6179.60,6179.60,6179.60,6179.60,373
2005/6/9,10:36:00,6179.20,6179.20,6179.20,6179.20,394
2005/6/9,10:37:00,6180.04,6180.04,6180.04,6180.04,358
2005/6/9,10:38:00,6182.45,6182.45,6182.45,6182.45,382
2005/6/9,10:39:00,6182.40,6182.40,6182.40,6182.40,352
2005/6/9,10:40:00,6183.49,6183.49,6183.49,6183.49,379
2005/6/9,10:41:00,6186.23,6186.23,6186.23,6186.23,352
2005/6/9,10:42:00,6185.61,6185.61,6185.61,6185.61,350
2005/6/9,10:43:00,6185.93,6185.93,6185.93,6185.93,342
2005/6/9,10:44:00,6184.28,6184.28,6184.28,6184.28,393
2005/6/9,10:45:00,6184.54,6184.54,6184.54,6184.54,440
2005/6/9,10:46:00,6184.36,6184.36,6184.36,6184.36,367
2005/6/9,10:47:00,6183.96,6183.96,6183.96,6183.96,303
2005/6/9,10:48:00,6183.78,6183.78,6183.78,6183.78,330
2005/6/9,10:49:00,6183.59,6183.59,6183.59,6183.59,319
2005/6/9,10:50:00,6181.39,6181.39,6181.39,6181.39,252
2005/6/9,10:51:00,6182.27,6182.27,6182.27,6182.27,281
2005/6/9,10:52:00,6180.55,6180.55,6180.55,6180.55,289
2005/6/9,10:53:00,6178.69,6178.69,6178.69,6178.69,246
2005/6/9,10:54:00,6177.92,6177.92,6177.92,6177.92,293
2005/6/9,10:55:00,6177.58,6177.58,6177.58,6177.58,283
2005/6/9,10:56:00,6177.55,6177.55,6177.55,6177.55,239
2005/6/9,10:57:00,6176.94,6176.94,6176.94,6176.94,245
2005/6/9,10:58:00,6177.21,6177.21,6177.21,6177.21,237
2005/6/9,10:59:00,6176.28,6176.28,6176.28,6176.28,220
2005/6/9,11:00:00,6176.55,6176.55,6176.55,6176.55,262
2005/6/9,11:01:00,6175.18,6175.18,6175.18,6175.18,247
2005/6/9,11:02:00,6177.01,6177.01,6177.01,6177.01,217
2005/6/9,11:03:00,6177.93,6177.93,6177.93,6177.93,204
2005/6/9,11:04:00,6175.59,6175.59,6175.59,6175.59,245
2005/6/9,11:05:00,6175.35,6175.35,6175.35,6175.35,246
2005/6/9,11:06:00,6177.00,6177.00,6177.00,6177.00,221
2005/6/9,11:07:00,6174.59,6174.59,6174.59,6174.59,217
2005/6/9,11:08:00,6173.23,6173.23,6173.23,6173.23,207
2005/6/9,11:09:00,6172.77,6172.77,6172.77,6172.77,289
2005/6/9,11:10:00,6170.71,6170.71,6170.71,6170.71,293
2005/6/9,11:11:00,6169.21,6169.21,6169.21,6169.21,257
2005/6/9,11:12:00,6168.33,6168.33,6168.33,6168.33,233
2005/6/9,11:13:00,6167.20,6167.20,6167.20,6167.20,309
2005/6/9,11:14:00,6167.93,6167.93,6167.93,6167.93,286
2005/6/9,11:15:00,6165.43,6165.43,6165.43,6165.43,264
2005/6/9,11:16:00,6165.95,6165.95,6165.95,6165.95,253
2005/6/9,11:17:00,6165.72,6165.72,6165.72,6165.72,279
2005/6/9,11:18:00,6167.33,6167.33,6167.33,6167.33,231
2005/6/9,11:19:00,6166.74,6166.74,6166.74,6166.74,243
2005/6/9,11:20:00,6167.60,6167.60,6167.60,6167.60,261
2005/6/9,11:21:00,6168.39,6168.39,6168.39,6168.39,215
2005/6/9,11:22:00,6167.39,6167.39,6167.39,6167.39,256
2005/6/9,11:23:00,6166.55,6166.55,6166.55,6166.55,170
2005/6/9,11:24:00,6168.27,6168.27,6168.27,6168.27,198
2005/6/9,11:25:00,6168.31,6168.31,6168.31,6168.31,164
2005/6/9,11:26:00,6170.00,6170.00,6170.00,6170.00,213
2005/6/9,11:27:00,6168.61,6168.61,6168.61,6168.61,163
2005/6/9,11:28:00,6167.18,6167.18,6167.18,6167.18,241
2005/6/9,11:29:00,6169.20,6169.20,6169.20,6169.20,166
2005/6/9,11:30:00,6168.78,6168.78,6168.78,6168.78,214
2005/6/9,11:31:00,6168.08,6168.08,6168.08,6168.08,165
2005/6/9,11:32:00,6168.61,6168.61,6168.61,6168.61,168
2005/6/9,11:33:00,6168.11,6168.11,6168.11,6168.11,214
2005/6/9,11:34:00,6170.04,6170.04,6170.04,6170.04,235
2005/6/9,11:35:00,6169.83,6169.83,6169.83,6169.83,172
2005/6/9,11:36:00,6169.79,6169.79,6169.79,6169.79,198
2005/6/9,11:37:00,6170.04,6170.04,6170.04,6170.04,212
2005/6/9,11:38:00,6170.09,6170.09,6170.09,6170.09,215
2005/6/9,11:39:00,6170.33,6170.33,6170.33,6170.33,291
2005/6/9,11:40:00,6170.72,6170.72,6170.72,6170.72,280
2005/6/9,11:41:00,6172.50,6172.50,6172.50,6172.50,219
2005/6/9,11:42:00,6171.77,6171.77,6171.77,6171.77,165
2005/6/9,11:43:00,6172.55,6172.55,6172.55,6172.55,182
2005/6/9,11:44:00,6173.30,6173.30,6173.30,6173.30,209
2005/6/9,11:45:00,6171.35,6171.35,6171.35,6171.35,210
2005/6/9,11:46:00,6173.17,6173.17,6173.17,6173.17,176
2005/6/9,11:47:00,6172.31,6172.31,6172.31,6172.31,199
2005/6/9,11:48:00,6174.38,6174.38,6174.38,6174.38,210
2005/6/9,11:49:00,6173.25,6173.25,6173.25,6173.25,227
2005/6/9,11:50:00,6172.30,6172.30,6172.30,6172.30,152
2005/6/9,11:51:00,6172.90,6172.90,6172.90,6172.90,194
2005/6/9,11:52:00,6173.56,6173.56,6173.56,6173.56,262
2005/6/9,11:53:00,6172.45,6172.45,6172.45,6172.45,258
2005/6/9,11:54:00,6172.61,6172.61,6172.61,6172.61,228
2005/6/9,11:55:00,6171.69,6171.69,6171.69,6171.69,303
2005/6/9,11:56:00,6171.92,6171.92,6171.92,6171.92,203
2005/6/9,11:57:00,6172.96,6172.96,6172.96,6172.96,251
2005/6/9,11:58:00,6172.51,6172.51,6172.51,6172.51,182
2005/6/9,11:59:00,6172.08,6172.08,6172.08,6172.08,141
2005/6/9,12:00:00,6173.00,6173.00,6173.00,6173.00,182
2005/6/9,12:01:00,6174.06,6174.06,6174.06,6174.06,198
2005/6/9,12:02:00,6173.02,6173.02,6173.02,6173.02,203
2005/6/9,12:03:00,6173.14,6173.14,6173.14,6173.14,200
2005/6/9,12:04:00,6173.19,6173.19,6173.19,6173.19,156
2005/6/9,12:05:00,6174.77,6174.77,6174.77,6174.77,192
2005/6/9,12:06:00,6175.02,6175.02,6175.02,6175.02,171
2005/6/9,12:07:00,6175.36,6175.36,6175.36,6175.36,216
2005/6/9,12:08:00,6175.22,6175.22,6175.22,6175.22,202
2005/6/9,12:09:00,6175.83,6175.83,6175.83,6175.83,197
2005/6/9,12:10:00,6175.76,6175.76,6175.76,6175.76,189
2005/6/9,12:11:00,6175.88,6175.88,6175.88,6175.88,189
2005/6/9,12:12:00,6176.69,6176.69,6176.69,6176.69,149
2005/6/9,12:13:00,6176.10,6176.10,6176.10,6176.10,155
2005/6/9,12:14:00,6178.04,6178.04,6178.04,6178.04,199
2005/6/9,12:15:00,6177.68,6177.68,6177.68,6177.68,210
2005/6/9,12:16:00,6178.33,6178.33,6178.33,6178.33,201
2005/6/9,12:17:00,6177.21,6177.21,6177.21,6177.21,221
2005/6/9,12:18:00,6179.88,6179.88,6179.88,6179.88,196
2005/6/9,12:19:00,6179.60,6179.60,6179.60,6179.60,243
2005/6/9,12:20:00,6179.63,6179.63,6179.63,6179.63,206
2005/6/9,12:21:00,6180.69,6180.69,6180.69,6180.69,220
2005/6/9,12:22:00,6179.51,6179.51,6179.51,6179.51,178
2005/6/9,12:23:00,6180.90,6180.90,6180.90,6180.90,180
2005/6/9,12:24:00,6180.15,6180.15,6180.15,6180.15,225
2005/6/9,12:25:00,6179.37,6179.37,6179.37,6179.37,306
2005/6/9,12:26:00,6179.86,6179.86,6179.86,6179.86,270
2005/6/9,12:27:00,6178.90,6178.90,6178.90,6178.90,213
2005/6/9,12:28:00,6178.34,6178.34,6178.34,6178.34,220
2005/6/9,12:29:00,6179.69,6179.69,6179.69,6179.69,306
2005/6/9,12:30:00,6178.33,6178.33,6178.33,6178.33,323
2005/6/9,12:31:00,6180.72,6180.72,6180.72,6180.72,256
2005/6/9,12:32:00,6179.15,6179.15,6179.15,6179.15,198
2005/6/9,12:33:00,6178.54,6178.54,6178.54,6178.54,259
2005/6/9,12:34:00,6178.47,6178.47,6178.47,6178.47,200
2005/6/9,12:35:00,6179.19,6179.19,6179.19,6179.19,182
2005/6/9,12:36:00,6179.69,6179.69,6179.69,6179.69,222
2005/6/9,12:37:00,6177.45,6177.45,6177.45,6177.45,233
2005/6/9,12:38:00,6176.68,6176.68,6176.68,6176.68,209
2005/6/9,12:39:00,6177.57,6177.57,6177.57,6177.57,239
2005/6/9,12:40:00,6176.38,6176.38,6176.38,6176.38,286
2005/6/9,12:41:00,6177.69,6177.69,6177.69,6177.69,275
2005/6/9,12:42:00,6176.80,6176.80,6176.80,6176.80,292
2005/6/9,12:43:00,6176.83,6176.83,6176.83,6176.83,295
2005/6/9,12:44:00,6175.23,6175.23,6175.23,6175.23,290
2005/6/9,12:45:00,6173.85,6173.85,6173.85,6173.85,262
2005/6/9,12:46:00,6173.36,6173.36,6173.36,6173.36,339
2005/6/9,12:47:00,6171.79,6171.79,6171.79,6171.79,229
2005/6/9,12:48:00,6169.37,6169.37,6169.37,6169.37,415
2005/6/9,12:49:00,6167.84,6167.84,6167.84,6167.84,377
2005/6/9,12:50:00,6168.27,6168.27,6168.27,6168.27,570
2005/6/9,12:51:00,6167.54,6167.54,6167.54,6167.54,592
2005/6/9,12:52:00,6168.14,6168.14,6168.14,6168.14,459
2005/6/9,12:53:00,6166.18,6166.18,6166.18,6166.18,390
2005/6/9,12:54:00,6167.16,6167.16,6167.16,6167.16,287
2005/6/9,12:55:00,6167.80,6167.80,6167.80,6167.80,303
2005/6/9,12:56:00,6168.76,6168.76,6168.76,6168.76,378
2005/6/9,12:57:00,6167.25,6167.25,6167.25,6167.25,253
2005/6/9,12:58:00,6166.98,6166.98,6166.98,6166.98,323
2005/6/9,12:59:00,6166.58,6166.58,6166.58,6166.58,335
2005/6/9,13:00:00,6166.65,6166.65,6166.65,6166.65,302
2005/6/9,13:01:00,6166.61,6166.61,6166.61,6166.61,373
2005/6/9,13:02:00,6166.44,6166.44,6166.44,6166.44,329
2005/6/9,13:03:00,6166.34,6166.34,6166.34,6166.34,313
2005/6/9,13:04:00,6165.05,6165.05,6165.05,6165.05,368
2005/6/9,13:05:00,6164.25,6164.25,6164.25,6164.25,459
2005/6/9,13:06:00,6165.17,6165.17,6165.17,6165.17,395
2005/6/9,13:07:00,6162.67,6162.67,6162.67,6162.67,410
2005/6/9,13:08:00,6162.08,6162.08,6162.08,6162.08,339
2005/6/9,13:09:00,6163.59,6163.59,6163.59,6163.59,369
2005/6/9,13:10:00,6160.03,6160.03,6160.03,6160.03,434
2005/6/9,13:11:00,6159.80,6159.80,6159.80,6159.80,376
2005/6/9,13:12:00,6157.45,6157.45,6157.45,6157.45,500
2005/6/9,13:13:00,6154.42,6154.42,6154.42,6154.42,539
2005/6/9,13:14:00,6153.34,6153.34,6153.34,6153.34,583
2005/6/9,13:15:00,6151.47,6151.47,6151.47,6151.47,600
2005/6/9,13:16:00,6149.97,6149.97,6149.97,6149.97,560
2005/6/9,13:17:00,6148.95,6148.95,6148.95,6148.95,581
2005/6/9,13:18:00,6147.54,6147.54,6147.54,6147.54,519
2005/6/9,13:19:00,6144.49,6144.49,6144.49,6144.49,527
2005/6/9,13:20:00,6145.76,6145.76,6145.76,6145.76,500
2005/6/9,13:21:00,6144.58,6144.58,6144.58,6144.58,588
2005/6/9,13:22:00,6145.98,6145.98,6145.98,6145.98,549
2005/6/9,13:23:00,6145.32,6145.32,6145.32,6145.32,645
2005/6/9,13:24:00,6144.27,6144.27,6144.27,6144.27,698
2005/6/9,13:25:00,6146.49,6146.49,6146.49,6146.49,554
2005/6/9,13:26:00,6146.50,6146.50,6146.50,6146.50,0
2005/6/9,13:27:00,6146.50,6146.50,6146.50,6146.50,0
2005/6/9,13:28:00,6146.50,6146.50,6146.50,6146.50,0
2005/6/9,13:29:00,6146.50,6146.50,6146.50,6146.50,0
2005/6/9,13:30:00,6145.92,6145.92,6145.92,6145.92,4970
2005/6/10,09:00:00,6145.92,6145.92,6145.92,6145.92,196
2005/6/10,09:01:00,6188.10,6188.10,6188.10,6188.10,2628
2005/6/10,09:02:00,6190.32,6190.32,6190.32,6190.32,829
2005/6/10,09:03:00,6194.79,6194.79,6194.79,6194.79,946
2005/6/10,09:04:00,6198.30,6198.30,6198.30,6198.30,793
2005/6/10,09:05:00,6197.07,6197.07,6197.07,6197.07,817
2005/6/10,09:06:00,6197.39,6197.39,6197.39,6197.39,753
2005/6/10,09:07:00,6197.20,6197.20,6197.20,6197.20,734
2005/6/10,09:08:00,6194.59,6194.59,6194.59,6194.59,693
2005/6/10,09:09:00,6193.17,6193.17,6193.17,6193.17,620
2005/6/10,09:10:00,6193.74,6193.74,6193.74,6193.74,658
2005/6/10,09:11:00,6190.09,6190.09,6190.09,6190.09,597
2005/6/10,09:12:00,6188.84,6188.84,6188.84,6188.84,586
2005/6/10,09:13:00,6188.64,6188.64,6188.64,6188.64,601
2005/6/10,09:14:00,6185.86,6185.86,6185.86,6185.86,604
2005/6/10,09:15:00,6185.92,6185.92,6185.92,6185.92,722
2005/6/10,09:16:00,6186.09,6186.09,6186.09,6186.09,427
2005/6/10,09:17:00,6185.16,6185.16,6185.16,6185.16,417
2005/6/10,09:18:00,6186.91,6186.91,6186.91,6186.91,469
2005/6/10,09:19:00,6187.26,6187.26,6187.26,6187.26,530
2005/6/10,09:20:00,6187.43,6187.43,6187.43,6187.43,506
2005/6/10,09:21:00,6187.89,6187.89,6187.89,6187.89,494
2005/6/10,09:22:00,6187.62,6187.62,6187.62,6187.62,458
2005/6/10,09:23:00,6190.46,6190.46,6190.46,6190.46,475
2005/6/10,09:24:00,6190.21,6190.21,6190.21,6190.21,453
2005/6/10,09:25:00,6191.23,6191.23,6191.23,6191.23,448
2005/6/10,09:26:00,6192.27,6192.27,6192.27,6192.27,474
2005/6/10,09:27:00,6192.95,6192.95,6192.95,6192.95,458
2005/6/10,09:28:00,6193.41,6193.41,6193.41,6193.41,510
2005/6/10,09:29:00,6192.82,6192.82,6192.82,6192.82,503
2005/6/10,09:30:00,6194.00,6194.00,6194.00,6194.00,497
2005/6/10,09:31:00,6191.96,6191.96,6191.96,6191.96,544
2005/6/10,09:32:00,6190.20,6190.20,6190.20,6190.20,494
2005/6/10,09:33:00,6189.60,6189.60,6189.60,6189.60,402
2005/6/10,09:34:00,6187.70,6187.70,6187.70,6187.70,458
2005/6/10,09:35:00,6185.80,6185.80,6185.80,6185.80,476
2005/6/10,09:36:00,6183.86,6183.86,6183.86,6183.86,452
2005/6/10,09:37:00,6181.07,6181.07,6181.07,6181.07,500
2005/6/10,09:38:00,6179.22,6179.22,6179.22,6179.22,443
2005/6/10,09:39:00,6176.00,6176.00,6176.00,6176.00,519
2005/6/10,09:40:00,6172.74,6172.74,6172.74,6172.74,509
2005/6/10,09:41:00,6170.83,6170.83,6170.83,6170.83,576
2005/6/10,09:42:00,6166.56,6166.56,6166.56,6166.56,677
2005/6/10,09:43:00,6162.89,6162.89,6162.89,6162.89,562
2005/6/10,09:44:00,6161.49,6161.49,6161.49,6161.49,585
2005/6/10,09:45:00,6158.53,6158.53,6158.53,6158.53,493
2005/6/10,09:46:00,6158.64,6158.64,6158.64,6158.64,438
2005/6/10,09:47:00,6158.13,6158.13,6158.13,6158.13,419
2005/6/10,09:48:00,6159.93,6159.93,6159.93,6159.93,399
2005/6/10,09:49:00,6161.19,6161.19,6161.19,6161.19,384
2005/6/10,09:50:00,6162.36,6162.36,6162.36,6162.36,388
2005/6/10,09:51:00,6163.25,6163.25,6163.25,6163.25,362
2005/6/10,09:52:00,6163.45,6163.45,6163.45,6163.45,320
2005/6/10,09:53:00,6164.87,6164.87,6164.87,6164.87,289
2005/6/10,09:54:00,6166.41,6166.41,6166.41,6166.41,299
2005/6/10,09:55:00,6167.21,6167.21,6167.21,6167.21,301
2005/6/10,09:56:00,6167.67,6167.67,6167.67,6167.67,233
2005/6/10,09:57:00,6168.98,6168.98,6168.98,6168.98,271
2005/6/10,09:58:00,6168.91,6168.91,6168.91,6168.91,234
2005/6/10,09:59:00,6168.08,6168.08,6168.08,6168.08,255
2005/6/10,10:00:00,6169.18,6169.18,6169.18,6169.18,235
2005/6/10,10:01:00,6166.73,6166.73,6166.73,6166.73,245
2005/6/10,10:02:00,6167.40,6167.40,6167.40,6167.40,279
2005/6/10,10:03:00,6165.26,6165.26,6165.26,6165.26,178
2005/6/10,10:04:00,6165.46,6165.46,6165.46,6165.46,172
2005/6/10,10:05:00,6165.37,6165.37,6165.37,6165.37,207
2005/6/10,10:06:00,6164.24,6164.24,6164.24,6164.24,214
2005/6/10,10:07:00,6165.16,6165.16,6165.16,6165.16,260
2005/6/10,10:08:00,6165.16,6165.16,6165.16,6165.16,244
2005/6/10,10:09:00,6164.83,6164.83,6164.83,6164.83,208
2005/6/10,10:10:00,6165.11,6165.11,6165.11,6165.11,213
2005/6/10,10:11:00,6165.07,6165.07,6165.07,6165.07,187
2005/6/10,10:12:00,6166.72,6166.72,6166.72,6166.72,217
2005/6/10,10:13:00,6165.25,6165.25,6165.25,6165.25,206
2005/6/10,10:14:00,6165.23,6165.23,6165.23,6165.23,231
2005/6/10,10:15:00,6164.31,6164.31,6164.31,6164.31,249
2005/6/10,10:16:00,6164.75,6164.75,6164.75,6164.75,225
2005/6/10,10:17:00,6165.00,6165.00,6165.00,6165.00,240
2005/6/10,10:18:00,6166.46,6166.46,6166.46,6166.46,228
2005/6/10,10:19:00,6166.44,6166.44,6166.44,6166.44,194
2005/6/10,10:20:00,6166.35,6166.35,6166.35,6166.35,167
2005/6/10,10:21:00,6165.32,6165.32,6165.32,6165.32,205
2005/6/10,10:22:00,6166.29,6166.29,6166.29,6166.29,176
2005/6/10,10:23:00,6166.92,6166.92,6166.92,6166.92,186
2005/6/10,10:24:00,6165.95,6165.95,6165.95,6165.95,197
2005/6/10,10:25:00,6164.99,6164.99,6164.99,6164.99,217
2005/6/10,10:26:00,6165.59,6165.59,6165.59,6165.59,166
2005/6/10,10:27:00,6165.99,6165.99,6165.99,6165.99,216
2005/6/10,10:28:00,6165.06,6165.06,6165.06,6165.06,196
2005/6/10,10:29:00,6165.04,6165.04,6165.04,6165.04,197
2005/6/10,10:30:00,6164.93,6164.93,6164.93,6164.93,156
2005/6/10,10:31:00,6164.64,6164.64,6164.64,6164.64,126
2005/6/10,10:32:00,6166.02,6166.02,6166.02,6166.02,143
2005/6/10,10:33:00,6163.68,6163.68,6163.68,6163.68,182
2005/6/10,10:34:00,6164.36,6164.36,6164.36,6164.36,194
2005/6/10,10:35:00,6165.67,6165.67,6165.67,6165.67,199
2005/6/10,10:36:00,6164.77,6164.77,6164.77,6164.77,163
2005/6/10,10:37:00,6166.16,6166.16,6166.16,6166.16,186
2005/6/10,10:38:00,6165.36,6165.36,6165.36,6165.36,146
2005/6/10,10:39:00,6164.97,6164.97,6164.97,6164.97,183
2005/6/10,10:40:00,6165.74,6165.74,6165.74,6165.74,187
2005/6/10,10:41:00,6167.02,6167.02,6167.02,6167.02,203
2005/6/10,10:42:00,6168.74,6168.74,6168.74,6168.74,177
2005/6/10,10:43:00,6172.31,6172.31,6172.31,6172.31,234
2005/6/10,10:44:00,6169.85,6169.85,6169.85,6169.85,234
2005/6/10,10:45:00,6171.77,6171.77,6171.77,6171.77,332
2005/6/10,10:46:00,6173.15,6173.15,6173.15,6173.15,300
2005/6/10,10:47:00,6174.60,6174.60,6174.60,6174.60,290
2005/6/10,10:48:00,6177.28,6177.28,6177.28,6177.28,285
2005/6/10,10:49:00,6178.41,6178.41,6178.41,6178.41,267
2005/6/10,10:50:00,6178.90,6178.90,6178.90,6178.90,288
2005/6/10,10:51:00,6178.32,6178.32,6178.32,6178.32,230
2005/6/10,10:52:00,6178.82,6178.82,6178.82,6178.82,262
2005/6/10,10:53:00,6179.69,6179.69,6179.69,6179.69,226
2005/6/10,10:54:00,6179.55,6179.55,6179.55,6179.55,270
2005/6/10,10:55:00,6180.55,6180.55,6180.55,6180.55,247
2005/6/10,10:56:00,6181.98,6181.98,6181.98,6181.98,231
2005/6/10,10:57:00,6180.47,6180.47,6180.47,6180.47,237
2005/6/10,10:58:00,6179.81,6179.81,6179.81,6179.81,247
2005/6/10,10:59:00,6180.64,6180.64,6180.64,6180.64,190
2005/6/10,11:00:00,6180.73,6180.73,6180.73,6180.73,210
2005/6/10,11:01:00,6180.87,6180.87,6180.87,6180.87,269
2005/6/10,11:02:00,6181.22,6181.22,6181.22,6181.22,191
2005/6/10,11:03:00,6180.78,6180.78,6180.78,6180.78,180
2005/6/10,11:04:00,6179.89,6179.89,6179.89,6179.89,152
2005/6/10,11:05:00,6180.10,6180.10,6180.10,6180.10,178
2005/6/10,11:06:00,6180.71,6180.71,6180.71,6180.71,198
2005/6/10,11:07:00,6179.89,6179.89,6179.89,6179.89,201
2005/6/10,11:08:00,6180.31,6180.31,6180.31,6180.31,195
2005/6/10,11:09:00,6180.48,6180.48,6180.48,6180.48,202
2005/6/10,11:10:00,6180.93,6180.93,6180.93,6180.93,245
2005/6/10,11:11:00,6181.63,6181.63,6181.63,6181.63,214
2005/6/10,11:12:00,6181.90,6181.90,6181.90,6181.90,207
2005/6/10,11:13:00,6180.28,6180.28,6180.28,6180.28,223
2005/6/10,11:14:00,6181.50,6181.50,6181.50,6181.50,193
2005/6/10,11:15:00,6181.09,6181.09,6181.09,6181.09,260
2005/6/10,11:16:00,6181.11,6181.11,6181.11,6181.11,232
2005/6/10,11:17:00,6183.04,6183.04,6183.04,6183.04,198
2005/6/10,11:18:00,6182.74,6182.74,6182.74,6182.74,182
2005/6/10,11:19:00,6182.53,6182.53,6182.53,6182.53,181
2005/6/10,11:20:00,6183.84,6183.84,6183.84,6183.84,163
2005/6/10,11:21:00,6181.45,6181.45,6181.45,6181.45,183
2005/6/10,11:22:00,6181.11,6181.11,6181.11,6181.11,159
2005/6/10,11:23:00,6181.00,6181.00,6181.00,6181.00,222
2005/6/10,11:24:00,6181.91,6181.91,6181.91,6181.91,203
2005/6/10,11:25:00,6182.46,6182.46,6182.46,6182.46,234
2005/6/10,11:26:00,6182.02,6182.02,6182.02,6182.02,312
2005/6/10,11:27:00,6183.19,6183.19,6183.19,6183.19,152
2005/6/10,11:28:00,6182.70,6182.70,6182.70,6182.70,201
2005/6/10,11:29:00,6182.81,6182.81,6182.81,6182.81,155
2005/6/10,11:30:00,6184.32,6184.32,6184.32,6184.32,215
2005/6/10,11:31:00,6182.47,6182.47,6182.47,6182.47,178
2005/6/10,11:32:00,6182.85,6182.85,6182.85,6182.85,169
2005/6/10,11:33:00,6182.10,6182.10,6182.10,6182.10,137
2005/6/10,11:34:00,6181.70,6181.70,6181.70,6181.70,178
2005/6/10,11:35:00,6182.95,6182.95,6182.95,6182.95,185
2005/6/10,11:36:00,6181.99,6181.99,6181.99,6181.99,207
2005/6/10,11:37:00,6184.19,6184.19,6184.19,6184.19,183
2005/6/10,11:38:00,6184.46,6184.46,6184.46,6184.46,161
2005/6/10,11:39:00,6182.60,6182.60,6182.60,6182.60,196
2005/6/10,11:40:00,6184.94,6184.94,6184.94,6184.94,162
2005/6/10,11:41:00,6182.16,6182.16,6182.16,6182.16,165
2005/6/10,11:42:00,6182.75,6182.75,6182.75,6182.75,168
2005/6/10,11:43:00,6182.87,6182.87,6182.87,6182.87,238
2005/6/10,11:44:00,6182.70,6182.70,6182.70,6182.70,187
2005/6/10,11:45:00,6181.92,6181.92,6181.92,6181.92,210
2005/6/10,11:46:00,6182.46,6182.46,6182.46,6182.46,180
2005/6/10,11:47:00,6181.58,6181.58,6181.58,6181.58,224
2005/6/10,11:48:00,6182.02,6182.02,6182.02,6182.02,214
2005/6/10,11:49:00,6182.21,6182.21,6182.21,6182.21,205
2005/6/10,11:50:00,6183.00,6183.00,6183.00,6183.00,199
2005/6/10,11:51:00,6182.51,6182.51,6182.51,6182.51,211
2005/6/10,11:52:00,6182.68,6182.68,6182.68,6182.68,235
2005/6/10,11:53:00,6182.88,6182.88,6182.88,6182.88,210
2005/6/10,11:54:00,6182.43,6182.43,6182.43,6182.43,178
2005/6/10,11:55:00,6182.71,6182.71,6182.71,6182.71,232
2005/6/10,11:56:00,6184.26,6184.26,6184.26,6184.26,288
2005/6/10,11:57:00,6184.07,6184.07,6184.07,6184.07,189
2005/6/10,11:58:00,6182.16,6182.16,6182.16,6182.16,207
2005/6/10,11:59:00,6180.03,6180.03,6180.03,6180.03,174
2005/6/10,12:00:00,6182.58,6182.58,6182.58,6182.58,177
2005/6/10,12:01:00,6182.73,6182.73,6182.73,6182.73,206
2005/6/10,12:02:00,6183.04,6183.04,6183.04,6183.04,197
2005/6/10,12:03:00,6183.26,6183.26,6183.26,6183.26,122
2005/6/10,12:04:00,6184.02,6184.02,6184.02,6184.02,227
2005/6/10,12:05:00,6183.58,6183.58,6183.58,6183.58,167
2005/6/10,12:06:00,6183.75,6183.75,6183.75,6183.75,175
2005/6/10,12:07:00,6184.80,6184.80,6184.80,6184.80,239
2005/6/10,12:08:00,6186.48,6186.48,6186.48,6186.48,228
2005/6/10,12:09:00,6186.07,6186.07,6186.07,6186.07,301
2005/6/10,12:10:00,6187.03,6187.03,6187.03,6187.03,289
2005/6/10,12:11:00,6186.71,6186.71,6186.71,6186.71,177
2005/6/10,12:12:00,6188.16,6188.16,6188.16,6188.16,222
2005/6/10,12:13:00,6187.65,6187.65,6187.65,6187.65,211
2005/6/10,12:14:00,6188.50,6188.50,6188.50,6188.50,171
2005/6/10,12:15:00,6189.53,6189.53,6189.53,6189.53,203
2005/6/10,12:16:00,6188.69,6188.69,6188.69,6188.69,200
2005/6/10,12:17:00,6188.80,6188.80,6188.80,6188.80,219
2005/6/10,12:18:00,6189.33,6189.33,6189.33,6189.33,215
2005/6/10,12:19:00,6189.04,6189.04,6189.04,6189.04,203
2005/6/10,12:20:00,6188.41,6188.41,6188.41,6188.41,273
2005/6/10,12:21:00,6190.26,6190.26,6190.26,6190.26,245
2005/6/10,12:22:00,6188.12,6188.12,6188.12,6188.12,244
2005/6/10,12:23:00,6188.70,6188.70,6188.70,6188.70,218
2005/6/10,12:24:00,6187.51,6187.51,6187.51,6187.51,207
2005/6/10,12:25:00,6189.36,6189.36,6189.36,6189.36,185
2005/6/10,12:26:00,6187.19,6187.19,6187.19,6187.19,241
2005/6/10,12:27:00,6187.43,6187.43,6187.43,6187.43,183
2005/6/10,12:28:00,6188.37,6188.37,6188.37,6188.37,222
2005/6/10,12:29:00,6186.74,6186.74,6186.74,6186.74,289
2005/6/10,12:30:00,6185.54,6185.54,6185.54,6185.54,206
2005/6/10,12:31:00,6187.60,6187.60,6187.60,6187.60,196
2005/6/10,12:32:00,6185.10,6185.10,6185.10,6185.10,236
2005/6/10,12:33:00,6184.89,6184.89,6184.89,6184.89,285
2005/6/10,12:34:00,6182.93,6182.93,6182.93,6182.93,348
2005/6/10,12:35:00,6183.26,6183.26,6183.26,6183.26,251
2005/6/10,12:36:00,6183.97,6183.97,6183.97,6183.97,234
2005/6/10,12:37:00,6182.78,6182.78,6182.78,6182.78,203
2005/6/10,12:38:00,6183.29,6183.29,6183.29,6183.29,193
2005/6/10,12:39:00,6183.12,6183.12,6183.12,6183.12,301
2005/6/10,12:40:00,6181.49,6181.49,6181.49,6181.49,224
2005/6/10,12:41:00,6182.14,6182.14,6182.14,6182.14,256
2005/6/10,12:42:00,6181.86,6181.86,6181.86,6181.86,300
2005/6/10,12:43:00,6181.88,6181.88,6181.88,6181.88,208
2005/6/10,12:44:00,6181.73,6181.73,6181.73,6181.73,254
2005/6/10,12:45:00,6181.97,6181.97,6181.97,6181.97,191
2005/6/10,12:46:00,6183.38,6183.38,6183.38,6183.38,304
2005/6/10,12:47:00,6182.64,6182.64,6182.64,6182.64,219
2005/6/10,12:48:00,6183.65,6183.65,6183.65,6183.65,243
2005/6/10,12:49:00,6183.03,6183.03,6183.03,6183.03,298
2005/6/10,12:50:00,6183.49,6183.49,6183.49,6183.49,359
2005/6/10,12:51:00,6184.51,6184.51,6184.51,6184.51,314
2005/6/10,12:52:00,6186.41,6186.41,6186.41,6186.41,305
2005/6/10,12:53:00,6186.99,6186.99,6186.99,6186.99,405
2005/6/10,12:54:00,6188.29,6188.29,6188.29,6188.29,318
2005/6/10,12:55:00,6188.84,6188.84,6188.84,6188.84,284
2005/6/10,12:56:00,6191.07,6191.07,6191.07,6191.07,307
2005/6/10,12:57:00,6188.73,6188.73,6188.73,6188.73,275
2005/6/10,12:58:00,6189.45,6189.45,6189.45,6189.45,241
2005/6/10,12:59:00,6191.27,6191.27,6191.27,6191.27,280
2005/6/10,13:00:00,6189.52,6189.52,6189.52,6189.52,305
2005/6/10,13:01:00,6190.58,6190.58,6190.58,6190.58,270
2005/6/10,13:02:00,6190.95,6190.95,6190.95,6190.95,323
2005/6/10,13:03:00,6189.91,6189.91,6189.91,6189.91,275
2005/6/10,13:04:00,6190.22,6190.22,6190.22,6190.22,281
2005/6/10,13:05:00,6189.22,6189.22,6189.22,6189.22,321
2005/6/10,13:06:00,6188.83,6188.83,6188.83,6188.83,343
2005/6/10,13:07:00,6187.57,6187.57,6187.57,6187.57,303
2005/6/10,13:08:00,6187.41,6187.41,6187.41,6187.41,287
2005/6/10,13:09:00,6187.30,6187.30,6187.30,6187.30,373
2005/6/10,13:10:00,6186.92,6186.92,6186.92,6186.92,301
2005/6/10,13:11:00,6186.16,6186.16,6186.16,6186.16,281
2005/6/10,13:12:00,6186.16,6186.16,6186.16,6186.16,366
2005/6/10,13:13:00,6187.00,6187.00,6187.00,6187.00,331
2005/6/10,13:14:00,6185.87,6185.87,6185.87,6185.87,375
2005/6/10,13:15:00,6186.52,6186.52,6186.52,6186.52,472
2005/6/10,13:16:00,6186.81,6186.81,6186.81,6186.81,495
2005/6/10,13:17:00,6185.11,6185.11,6185.11,6185.11,472
2005/6/10,13:18:00,6185.69,6185.69,6185.69,6185.69,458
2005/6/10,13:19:00,6185.91,6185.91,6185.91,6185.91,445
2005/6/10,13:20:00,6188.39,6188.39,6188.39,6188.39,539
2005/6/10,13:21:00,6190.36,6190.36,6190.36,6190.36,653
2005/6/10,13:22:00,6189.03,6189.03,6189.03,6189.03,649
2005/6/10,13:23:00,6190.87,6190.87,6190.87,6190.87,773
2005/6/10,13:24:00,6190.80,6190.80,6190.80,6190.80,768
2005/6/10,13:25:00,6191.21,6191.21,6191.21,6191.21,833
2005/6/10,13:26:00,6191.21,6191.21,6191.21,6191.21,0
2005/6/10,13:27:00,6191.21,6191.21,6191.21,6191.21,0
2005/6/10,13:28:00,6191.21,6191.21,6191.21,6191.21,0
2005/6/10,13:29:00,6191.21,6191.21,6191.21,6191.21,0
2005/6/10,13:30:00,6192.35,6192.35,6192.35,6192.35,5702
2005/6/13,09:00:00,6192.35,6192.35,6192.35,6192.35,96
2005/6/13,09:01:00,6194.90,6194.90,6194.90,6194.90,2319
2005/6/13,09:02:00,6191.59,6191.59,6191.59,6191.59,618
2005/6/13,09:03:00,6187.44,6187.44,6187.44,6187.44,670
2005/6/13,09:04:00,6188.14,6188.14,6188.14,6188.14,589
2005/6/13,09:05:00,6185.80,6185.80,6185.80,6185.80,558
2005/6/13,09:06:00,6183.02,6183.02,6183.02,6183.02,564
2005/6/13,09:07:00,6178.69,6178.69,6178.69,6178.69,506
2005/6/13,09:08:00,6175.52,6175.52,6175.52,6175.52,490
2005/6/13,09:09:00,6172.89,6172.89,6172.89,6172.89,501
2005/6/13,09:10:00,6170.70,6170.70,6170.70,6170.70,445
2005/6/13,09:11:00,6170.68,6170.68,6170.68,6170.68,502
2005/6/13,09:12:00,6170.89,6170.89,6170.89,6170.89,488
2005/6/13,09:13:00,6171.16,6171.16,6171.16,6171.16,417
2005/6/13,09:14:00,6171.09,6171.09,6171.09,6171.09,429
2005/6/13,09:15:00,6172.49,6172.49,6172.49,6172.49,448
2005/6/13,09:16:00,6175.60,6175.60,6175.60,6175.60,413
2005/6/13,09:17:00,6177.64,6177.64,6177.64,6177.64,429
2005/6/13,09:18:00,6181.44,6181.44,6181.44,6181.44,504
2005/6/13,09:19:00,6181.56,6181.56,6181.56,6181.56,506
2005/6/13,09:20:00,6183.59,6183.59,6183.59,6183.59,458
2005/6/13,09:21:00,6186.17,6186.17,6186.17,6186.17,520
2005/6/13,09:22:00,6186.43,6186.43,6186.43,6186.43,528
2005/6/13,09:23:00,6186.51,6186.51,6186.51,6186.51,518
2005/6/13,09:24:00,6189.01,6189.01,6189.01,6189.01,540
2005/6/13,09:25:00,6188.44,6188.44,6188.44,6188.44,543
2005/6/13,09:26:00,6188.04,6188.04,6188.04,6188.04,562
2005/6/13,09:27:00,6187.70,6187.70,6187.70,6187.70,394
2005/6/13,09:28:00,6187.35,6187.35,6187.35,6187.35,395
2005/6/13,09:29:00,6187.34,6187.34,6187.34,6187.34,418
2005/6/13,09:30:00,6184.77,6184.77,6184.77,6184.77,388
2005/6/13,09:31:00,6184.72,6184.72,6184.72,6184.72,360
2005/6/13,09:32:00,6181.63,6181.63,6181.63,6181.63,407
2005/6/13,09:33:00,6181.55,6181.55,6181.55,6181.55,322
2005/6/13,09:34:00,6179.37,6179.37,6179.37,6179.37,377
2005/6/13,09:35:00,6177.95,6177.95,6177.95,6177.95,356
2005/6/13,09:36:00,6176.30,6176.30,6176.30,6176.30,326
2005/6/13,09:37:00,6175.44,6175.44,6175.44,6175.44,336
2005/6/13,09:38:00,6175.18,6175.18,6175.18,6175.18,320
2005/6/13,09:39:00,6172.41,6172.41,6172.41,6172.41,298
2005/6/13,09:40:00,6171.77,6171.77,6171.77,6171.77,312
2005/6/13,09:41:00,6171.21,6171.21,6171.21,6171.21,243
2005/6/13,09:42:00,6171.39,6171.39,6171.39,6171.39,299
2005/6/13,09:43:00,6171.17,6171.17,6171.17,6171.17,230
2005/6/13,09:44:00,6171.79,6171.79,6171.79,6171.79,258
2005/6/13,09:45:00,6171.44,6171.44,6171.44,6171.44,291
2005/6/13,09:46:00,6174.24,6174.24,6174.24,6174.24,300
2005/6/13,09:47:00,6175.87,6175.87,6175.87,6175.87,324
2005/6/13,09:48:00,6176.43,6176.43,6176.43,6176.43,311
2005/6/13,09:49:00,6177.65,6177.65,6177.65,6177.65,346
2005/6/13,09:50:00,6178.98,6178.98,6178.98,6178.98,352
2005/6/13,09:51:00,6181.34,6181.34,6181.34,6181.34,349
2005/6/13,09:52:00,6181.44,6181.44,6181.44,6181.44,341
2005/6/13,09:53:00,6182.22,6182.22,6182.22,6182.22,424
2005/6/13,09:54:00,6183.34,6183.34,6183.34,6183.34,290
2005/6/13,09:55:00,6185.60,6185.60,6185.60,6185.60,270
2005/6/13,09:56:00,6184.64,6184.64,6184.64,6184.64,239
2005/6/13,09:57:00,6183.94,6183.94,6183.94,6183.94,283
2005/6/13,09:58:00,6182.97,6182.97,6182.97,6182.97,228
2005/6/13,09:59:00,6184.89,6184.89,6184.89,6184.89,226
2005/6/13,10:00:00,6183.59,6183.59,6183.59,6183.59,226
2005/6/13,10:01:00,6182.26,6182.26,6182.26,6182.26,192
2005/6/13,10:02:00,6183.93,6183.93,6183.93,6183.93,220
2005/6/13,10:03:00,6182.13,6182.13,6182.13,6182.13,207
2005/6/13,10:04:00,6181.89,6181.89,6181.89,6181.89,171
2005/6/13,10:05:00,6181.06,6181.06,6181.06,6181.06,236
2005/6/13,10:06:00,6182.55,6182.55,6182.55,6182.55,227
2005/6/13,10:07:00,6181.05,6181.05,6181.05,6181.05,190
2005/6/13,10:08:00,6182.35,6182.35,6182.35,6182.35,170
2005/6/13,10:09:00,6181.62,6181.62,6181.62,6181.62,165
2005/6/13,10:10:00,6181.43,6181.43,6181.43,6181.43,183
2005/6/13,10:11:00,6180.68,6180.68,6180.68,6180.68,148
2005/6/13,10:12:00,6179.74,6179.74,6179.74,6179.74,143
2005/6/13,10:13:00,6177.98,6177.98,6177.98,6177.98,126
2005/6/13,10:14:00,6177.73,6177.73,6177.73,6177.73,148
2005/6/13,10:15:00,6177.17,6177.17,6177.17,6177.17,143
2005/6/13,10:16:00,6178.07,6178.07,6178.07,6178.07,168
2005/6/13,10:17:00,6177.29,6177.29,6177.29,6177.29,183
2005/6/13,10:18:00,6177.34,6177.34,6177.34,6177.34,154
2005/6/13,10:19:00,6176.60,6176.60,6176.60,6176.60,154
2005/6/13,10:20:00,6176.78,6176.78,6176.78,6176.78,165
2005/6/13,10:21:00,6178.10,6178.10,6178.10,6178.10,187
2005/6/13,10:22:00,6177.99,6177.99,6177.99,6177.99,191
2005/6/13,10:23:00,6177.35,6177.35,6177.35,6177.35,154
2005/6/13,10:24:00,6178.67,6178.67,6178.67,6178.67,162
2005/6/13,10:25:00,6175.70,6175.70,6175.70,6175.70,176
2005/6/13,10:26:00,6178.44,6178.44,6178.44,6178.44,192
2005/6/13,10:27:00,6175.63,6175.63,6175.63,6175.63,132
2005/6/13,10:28:00,6177.52,6177.52,6177.52,6177.52,130
2005/6/13,10:29:00,6177.23,6177.23,6177.23,6177.23,121
2005/6/13,10:30:00,6175.87,6175.87,6175.87,6175.87,121
2005/6/13,10:31:00,6176.26,6176.26,6176.26,6176.26,140
2005/6/13,10:32:00,6176.58,6176.58,6176.58,6176.58,125
2005/6/13,10:33:00,6175.73,6175.73,6175.73,6175.73,187
2005/6/13,10:34:00,6175.01,6175.01,6175.01,6175.01,193
2005/6/13,10:35:00,6174.85,6174.85,6174.85,6174.85,175
2005/6/13,10:36:00,6174.49,6174.49,6174.49,6174.49,149
2005/6/13,10:37:00,6173.84,6173.84,6173.84,6173.84,148
2005/6/13,10:38:00,6172.52,6172.52,6172.52,6172.52,143
2005/6/13,10:39:00,6170.37,6170.37,6170.37,6170.37,135
2005/6/13,10:40:00,6169.34,6169.34,6169.34,6169.34,166
2005/6/13,10:41:00,6170.05,6170.05,6170.05,6170.05,165
2005/6/13,10:42:00,6169.30,6169.30,6169.30,6169.30,244
2005/6/13,10:43:00,6168.64,6168.64,6168.64,6168.64,196
2005/6/13,10:44:00,6167.78,6167.78,6167.78,6167.78,171
2005/6/13,10:45:00,6168.64,6168.64,6168.64,6168.64,170
2005/6/13,10:46:00,6168.75,6168.75,6168.75,6168.75,172
2005/6/13,10:47:00,6169.52,6169.52,6169.52,6169.52,150
2005/6/13,10:48:00,6168.77,6168.77,6168.77,6168.77,166
2005/6/13,10:49:00,6167.88,6167.88,6167.88,6167.88,150
2005/6/13,10:50:00,6169.29,6169.29,6169.29,6169.29,151
2005/6/13,10:51:00,6168.84,6168.84,6168.84,6168.84,125
2005/6/13,10:52:00,6168.40,6168.40,6168.40,6168.40,176
2005/6/13,10:53:00,6168.69,6168.69,6168.69,6168.69,111
2005/6/13,10:54:00,6169.40,6169.40,6169.40,6169.40,137
2005/6/13,10:55:00,6169.62,6169.62,6169.62,6169.62,161
2005/6/13,10:56:00,6169.80,6169.80,6169.80,6169.80,175
2005/6/13,10:57:00,6169.79,6169.79,6169.79,6169.79,133
2005/6/13,10:58:00,6170.09,6170.09,6170.09,6170.09,131
2005/6/13,10:59:00,6170.27,6170.27,6170.27,6170.27,176
2005/6/13,11:00:00,6171.06,6171.06,6171.06,6171.06,211
2005/6/13,11:01:00,6172.22,6172.22,6172.22,6172.22,149
2005/6/13,11:02:00,6172.08,6172.08,6172.08,6172.08,187
2005/6/13,11:03:00,6172.87,6172.87,6172.87,6172.87,166
2005/6/13,11:04:00,6174.17,6174.17,6174.17,6174.17,194
2005/6/13,11:05:00,6176.96,6176.96,6176.96,6176.96,232
2005/6/13,11:06:00,6178.30,6178.30,6178.30,6178.30,208
2005/6/13,11:07:00,6179.33,6179.33,6179.33,6179.33,230
2005/6/13,11:08:00,6180.92,6180.92,6180.92,6180.92,245
2005/6/13,11:09:00,6182.01,6182.01,6182.01,6182.01,245
2005/6/13,11:10:00,6183.11,6183.11,6183.11,6183.11,275
2005/6/13,11:11:00,6184.55,6184.55,6184.55,6184.55,255
2005/6/13,11:12:00,6184.00,6184.00,6184.00,6184.00,231
2005/6/13,11:13:00,6184.32,6184.32,6184.32,6184.32,177
2005/6/13,11:14:00,6184.31,6184.31,6184.31,6184.31,157
2005/6/13,11:15:00,6183.74,6183.74,6183.74,6183.74,182
2005/6/13,11:16:00,6184.56,6184.56,6184.56,6184.56,146
2005/6/13,11:17:00,6183.50,6183.50,6183.50,6183.50,121
2005/6/13,11:18:00,6183.88,6183.88,6183.88,6183.88,123
2005/6/13,11:19:00,6182.81,6182.81,6182.81,6182.81,108
2005/6/13,11:20:00,6182.05,6182.05,6182.05,6182.05,120
2005/6/13,11:21:00,6182.25,6182.25,6182.25,6182.25,129
2005/6/13,11:22:00,6181.79,6181.79,6181.79,6181.79,188
2005/6/13,11:23:00,6180.81,6180.81,6180.81,6180.81,148
2005/6/13,11:24:00,6181.68,6181.68,6181.68,6181.68,198
2005/6/13,11:25:00,6181.11,6181.11,6181.11,6181.11,152
2005/6/13,11:26:00,6184.70,6184.70,6184.70,6184.70,155
2005/6/13,11:27:00,6184.08,6184.08,6184.08,6184.08,223
2005/6/13,11:28:00,6184.47,6184.47,6184.47,6184.47,185
2005/6/13,11:29:00,6183.70,6183.70,6183.70,6183.70,211
2005/6/13,11:30:00,6187.80,6187.80,6187.80,6187.80,230
2005/6/13,11:31:00,6185.40,6185.40,6185.40,6185.40,184
2005/6/13,11:32:00,6186.86,6186.86,6186.86,6186.86,160
2005/6/13,11:33:00,6186.79,6186.79,6186.79,6186.79,166
2005/6/13,11:34:00,6186.38,6186.38,6186.38,6186.38,196
2005/6/13,11:35:00,6186.29,6186.29,6186.29,6186.29,180
2005/6/13,11:36:00,6186.69,6186.69,6186.69,6186.69,183
2005/6/13,11:37:00,6185.70,6185.70,6185.70,6185.70,177
2005/6/13,11:38:00,6185.50,6185.50,6185.50,6185.50,208
2005/6/13,11:39:00,6184.66,6184.66,6184.66,6184.66,162
2005/6/13,11:40:00,6185.85,6185.85,6185.85,6185.85,154
2005/6/13,11:41:00,6185.37,6185.37,6185.37,6185.37,154
2005/6/13,11:42:00,6185.24,6185.24,6185.24,6185.24,139
2005/6/13,11:43:00,6184.46,6184.46,6184.46,6184.46,133
2005/6/13,11:44:00,6185.93,6185.93,6185.93,6185.93,157
2005/6/13,11:45:00,6185.94,6185.94,6185.94,6185.94,134
2005/6/13,11:46:00,6187.91,6187.91,6187.91,6187.91,166
2005/6/13,11:47:00,6186.67,6186.67,6186.67,6186.67,119
2005/6/13,11:48:00,6186.33,6186.33,6186.33,6186.33,132
2005/6/13,11:49:00,6186.73,6186.73,6186.73,6186.73,111
2005/6/13,11:50:00,6186.61,6186.61,6186.61,6186.61,112
2005/6/13,11:51:00,6186.70,6186.70,6186.70,6186.70,113
2005/6/13,11:52:00,6188.42,6188.42,6188.42,6188.42,153
2005/6/13,11:53:00,6188.61,6188.61,6188.61,6188.61,134
2005/6/13,11:54:00,6189.31,6189.31,6189.31,6189.31,137
2005/6/13,11:55:00,6189.95,6189.95,6189.95,6189.95,160
2005/6/13,11:56:00,6188.68,6188.68,6188.68,6188.68,185
2005/6/13,11:57:00,6189.75,6189.75,6189.75,6189.75,163
2005/6/13,11:58:00,6189.61,6189.61,6189.61,6189.61,168
2005/6/13,11:59:00,6189.95,6189.95,6189.95,6189.95,194
2005/6/13,12:00:00,6188.98,6188.98,6188.98,6188.98,130
2005/6/13,12:01:00,6189.25,6189.25,6189.25,6189.25,198
2005/6/13,12:02:00,6190.25,6190.25,6190.25,6190.25,164
2005/6/13,12:03:00,6190.16,6190.16,6190.16,6190.16,132
2005/6/13,12:04:00,6190.02,6190.02,6190.02,6190.02,139
2005/6/13,12:05:00,6190.62,6190.62,6190.62,6190.62,164
2005/6/13,12:06:00,6191.77,6191.77,6191.77,6191.77,154
2005/6/13,12:07:00,6191.35,6191.35,6191.35,6191.35,161
2005/6/13,12:08:00,6192.90,6192.90,6192.90,6192.90,160
2005/6/13,12:09:00,6193.58,6193.58,6193.58,6193.58,149
2005/6/13,12:10:00,6193.96,6193.96,6193.96,6193.96,192
2005/6/13,12:11:00,6194.71,6194.71,6194.71,6194.71,139
2005/6/13,12:12:00,6192.83,6192.83,6192.83,6192.83,203
2005/6/13,12:13:00,6195.65,6195.65,6195.65,6195.65,180
2005/6/13,12:14:00,6196.28,6196.28,6196.28,6196.28,218
2005/6/13,12:15:00,6197.39,6197.39,6197.39,6197.39,218
2005/6/13,12:16:00,6196.58,6196.58,6196.58,6196.58,236
2005/6/13,12:17:00,6198.00,6198.00,6198.00,6198.00,221
2005/6/13,12:18:00,6198.46,6198.46,6198.46,6198.46,212
2005/6/13,12:19:00,6199.87,6199.87,6199.87,6199.87,230
2005/6/13,12:20:00,6199.11,6199.11,6199.11,6199.11,204
2005/6/13,12:21:00,6203.04,6203.04,6203.04,6203.04,251
2005/6/13,12:22:00,6202.62,6202.62,6202.62,6202.62,216
2005/6/13,12:23:00,6202.41,6202.41,6202.41,6202.41,327
2005/6/13,12:24:00,6205.44,6205.44,6205.44,6205.44,263
2005/6/13,12:25:00,6206.14,6206.14,6206.14,6206.14,221
2005/6/13,12:26:00,6207.27,6207.27,6207.27,6207.27,282
2005/6/13,12:27:00,6210.23,6210.23,6210.23,6210.23,455
2005/6/13,12:28:00,6212.27,6212.27,6212.27,6212.27,347
2005/6/13,12:29:00,6212.31,6212.31,6212.31,6212.31,422
2005/6/13,12:30:00,6214.55,6214.55,6214.55,6214.55,423
2005/6/13,12:31:00,6214.76,6214.76,6214.76,6214.76,450
2005/6/13,12:32:00,6214.24,6214.24,6214.24,6214.24,307
2005/6/13,12:33:00,6214.38,6214.38,6214.38,6214.38,250
2005/6/13,12:34:00,6212.87,6212.87,6212.87,6212.87,270
2005/6/13,12:35:00,6209.45,6209.45,6209.45,6209.45,233
2005/6/13,12:36:00,6208.42,6208.42,6208.42,6208.42,201
2005/6/13,12:37:00,6205.93,6205.93,6205.93,6205.93,235
2005/6/13,12:38:00,6205.11,6205.11,6205.11,6205.11,293
2005/6/13,12:39:00,6203.16,6203.16,6203.16,6203.16,239
2005/6/13,12:40:00,6200.15,6200.15,6200.15,6200.15,255
2005/6/13,12:41:00,6198.95,6198.95,6198.95,6198.95,215
2005/6/13,12:42:00,6200.83,6200.83,6200.83,6200.83,230
2005/6/13,12:43:00,6200.73,6200.73,6200.73,6200.73,217
2005/6/13,12:44:00,6201.59,6201.59,6201.59,6201.59,219
2005/6/13,12:45:00,6201.94,6201.94,6201.94,6201.94,164
2005/6/13,12:46:00,6203.13,6203.13,6203.13,6203.13,222
2005/6/13,12:47:00,6204.92,6204.92,6204.92,6204.92,238
2005/6/13,12:48:00,6205.04,6205.04,6205.04,6205.04,152
2005/6/13,12:49:00,6205.41,6205.41,6205.41,6205.41,180
2005/6/13,12:50:00,6205.66,6205.66,6205.66,6205.66,207
2005/6/13,12:51:00,6206.66,6206.66,6206.66,6206.66,183
2005/6/13,12:52:00,6207.10,6207.10,6207.10,6207.10,172
2005/6/13,12:53:00,6206.34,6206.34,6206.34,6206.34,201
2005/6/13,12:54:00,6207.78,6207.78,6207.78,6207.78,206
2005/6/13,12:55:00,6210.09,6210.09,6210.09,6210.09,268
2005/6/13,12:56:00,6210.56,6210.56,6210.56,6210.56,241
2005/6/13,12:57:00,6211.58,6211.58,6211.58,6211.58,361
2005/6/13,12:58:00,6213.02,6213.02,6213.02,6213.02,413
2005/6/13,12:59:00,6217.38,6217.38,6217.38,6217.38,359
2005/6/13,13:00:00,6220.45,6220.45,6220.45,6220.45,405
2005/6/13,13:01:00,6219.58,6219.58,6219.58,6219.58,445
2005/6/13,13:02:00,6222.21,6222.21,6222.21,6222.21,345
2005/6/13,13:03:00,6224.26,6224.26,6224.26,6224.26,444
2005/6/13,13:04:00,6221.95,6221.95,6221.95,6221.95,362
2005/6/13,13:05:00,6225.20,6225.20,6225.20,6225.20,387
2005/6/13,13:06:00,6224.33,6224.33,6224.33,6224.33,307
2005/6/13,13:07:00,6227.68,6227.68,6227.68,6227.68,367
2005/6/13,13:08:00,6228.66,6228.66,6228.66,6228.66,415
2005/6/13,13:09:00,6227.48,6227.48,6227.48,6227.48,336
2005/6/13,13:10:00,6229.25,6229.25,6229.25,6229.25,358
2005/6/13,13:11:00,6230.84,6230.84,6230.84,6230.84,284
2005/6/13,13:12:00,6230.28,6230.28,6230.28,6230.28,346
2005/6/13,13:13:00,6231.43,6231.43,6231.43,6231.43,380
2005/6/13,13:14:00,6232.88,6232.88,6232.88,6232.88,432
2005/6/13,13:15:00,6231.87,6231.87,6231.87,6231.87,488
2005/6/13,13:16:00,6234.61,6234.61,6234.61,6234.61,451
2005/6/13,13:17:00,6235.36,6235.36,6235.36,6235.36,504
2005/6/13,13:18:00,6235.51,6235.51,6235.51,6235.51,503
2005/6/13,13:19:00,6236.15,6236.15,6236.15,6236.15,484
2005/6/13,13:20:00,6234.73,6234.73,6234.73,6234.73,422
2005/6/13,13:21:00,6233.35,6233.35,6233.35,6233.35,553
2005/6/13,13:22:00,6232.19,6232.19,6232.19,6232.19,518
2005/6/13,13:23:00,6231.35,6231.35,6231.35,6231.35,521
2005/6/13,13:24:00,6232.42,6232.42,6232.42,6232.42,567
2005/6/13,13:25:00,6232.81,6232.81,6232.81,6232.81,606
2005/6/13,13:26:00,6232.80,6232.80,6232.80,6232.80,0
2005/6/13,13:27:00,6232.80,6232.80,6232.80,6232.80,0
2005/6/13,13:28:00,6232.80,6232.80,6232.80,6232.80,0
2005/6/13,13:29:00,6232.80,6232.80,6232.80,6232.80,0
2005/6/13,13:30:00,6231.05,6231.05,6231.05,6231.05,4897
2005/6/14,09:00:00,6231.05,6231.05,6231.05,6231.05,123
2005/6/14,09:01:00,6244.56,6244.56,6244.56,6244.56,1918
2005/6/14,09:02:00,6242.86,6242.86,6242.86,6242.86,730
2005/6/14,09:03:00,6243.91,6243.91,6243.91,6243.91,783
2005/6/14,09:04:00,6244.75,6244.75,6244.75,6244.75,809
2005/6/14,09:05:00,6244.09,6244.09,6244.09,6244.09,832
2005/6/14,09:06:00,6243.83,6243.83,6243.83,6243.83,751
2005/6/14,09:07:00,6239.63,6239.63,6239.63,6239.63,688
2005/6/14,09:08:00,6235.76,6235.76,6235.76,6235.76,653
2005/6/14,09:09:00,6233.19,6233.19,6233.19,6233.19,568
2005/6/14,09:10:00,6229.07,6229.07,6229.07,6229.07,645
2005/6/14,09:11:00,6228.11,6228.11,6228.11,6228.11,656
2005/6/14,09:12:00,6225.25,6225.25,6225.25,6225.25,581
2005/6/14,09:13:00,6225.23,6225.23,6225.23,6225.23,578
2005/6/14,09:14:00,6230.13,6230.13,6230.13,6230.13,586
2005/6/14,09:15:00,6231.06,6231.06,6231.06,6231.06,525
2005/6/14,09:16:00,6233.09,6233.09,6233.09,6233.09,479
2005/6/14,09:17:00,6235.37,6235.37,6235.37,6235.37,473
2005/6/14,09:18:00,6237.73,6237.73,6237.73,6237.73,502
2005/6/14,09:19:00,6240.03,6240.03,6240.03,6240.03,525
2005/6/14,09:20:00,6242.77,6242.77,6242.77,6242.77,595
2005/6/14,09:21:00,6243.81,6243.81,6243.81,6243.81,558
2005/6/14,09:22:00,6247.13,6247.13,6247.13,6247.13,635
2005/6/14,09:23:00,6249.28,6249.28,6249.28,6249.28,623
2005/6/14,09:24:00,6250.96,6250.96,6250.96,6250.96,602
2005/6/14,09:25:00,6250.48,6250.48,6250.48,6250.48,517
2005/6/14,09:26:00,6250.59,6250.59,6250.59,6250.59,557
2005/6/14,09:27:00,6249.17,6249.17,6249.17,6249.17,504
2005/6/14,09:28:00,6247.53,6247.53,6247.53,6247.53,450
2005/6/14,09:29:00,6246.71,6246.71,6246.71,6246.71,471
2005/6/14,09:30:00,6245.76,6245.76,6245.76,6245.76,389
2005/6/14,09:31:00,6243.74,6243.74,6243.74,6243.74,384
2005/6/14,09:32:00,6242.62,6242.62,6242.62,6242.62,390
2005/6/14,09:33:00,6241.33,6241.33,6241.33,6241.33,383
2005/6/14,09:34:00,6240.91,6240.91,6240.91,6240.91,367
2005/6/14,09:35:00,6241.43,6241.43,6241.43,6241.43,371
2005/6/14,09:36:00,6240.60,6240.60,6240.60,6240.60,352
2005/6/14,09:37:00,6240.53,6240.53,6240.53,6240.53,368
2005/6/14,09:38:00,6242.45,6242.45,6242.45,6242.45,469
2005/6/14,09:39:00,6242.18,6242.18,6242.18,6242.18,432
2005/6/14,09:40:00,6244.35,6244.35,6244.35,6244.35,420
2005/6/14,09:41:00,6245.71,6245.71,6245.71,6245.71,408
2005/6/14,09:42:00,6246.70,6246.70,6246.70,6246.70,451
2005/6/14,09:43:00,6248.18,6248.18,6248.18,6248.18,398
2005/6/14,09:44:00,6250.14,6250.14,6250.14,6250.14,421
2005/6/14,09:45:00,6251.59,6251.59,6251.59,6251.59,559
2005/6/14,09:46:00,6254.29,6254.29,6254.29,6254.29,557
2005/6/14,09:47:00,6254.77,6254.77,6254.77,6254.77,515
2005/6/14,09:48:00,6255.04,6255.04,6255.04,6255.04,552
2005/6/14,09:49:00,6258.32,6258.32,6258.32,6258.32,478
2005/6/14,09:50:00,6259.96,6259.96,6259.96,6259.96,545
2005/6/14,09:51:00,6261.87,6261.87,6261.87,6261.87,568
2005/6/14,09:52:00,6261.87,6261.87,6261.87,6261.87,511
2005/6/14,09:53:00,6265.23,6265.23,6265.23,6265.23,571
2005/6/14,09:54:00,6266.25,6266.25,6266.25,6266.25,528
2005/6/14,09:55:00,6265.21,6265.21,6265.21,6265.21,559
2005/6/14,09:56:00,6263.56,6263.56,6263.56,6263.56,513
2005/6/14,09:57:00,6261.83,6261.83,6261.83,6261.83,437
2005/6/14,09:58:00,6259.13,6259.13,6259.13,6259.13,383
2005/6/14,09:59:00,6259.62,6259.62,6259.62,6259.62,381
2005/6/14,10:00:00,6259.92,6259.92,6259.92,6259.92,318
2005/6/14,10:01:00,6257.39,6257.39,6257.39,6257.39,295
2005/6/14,10:02:00,6256.50,6256.50,6256.50,6256.50,316
2005/6/14,10:03:00,6255.06,6255.06,6255.06,6255.06,301
2005/6/14,10:04:00,6252.19,6252.19,6252.19,6252.19,300
2005/6/14,10:05:00,6252.42,6252.42,6252.42,6252.42,350
2005/6/14,10:06:00,6248.33,6248.33,6248.33,6248.33,295
2005/6/14,10:07:00,6247.94,6247.94,6247.94,6247.94,329
2005/6/14,10:08:00,6246.57,6246.57,6246.57,6246.57,422
2005/6/14,10:09:00,6247.69,6247.69,6247.69,6247.69,422
2005/6/14,10:10:00,6244.61,6244.61,6244.61,6244.61,380
2005/6/14,10:11:00,6245.37,6245.37,6245.37,6245.37,334
2005/6/14,10:12:00,6244.79,6244.79,6244.79,6244.79,288
2005/6/14,10:13:00,6245.88,6245.88,6245.88,6245.88,297
2005/6/14,10:14:00,6246.96,6246.96,6246.96,6246.96,291
2005/6/14,10:15:00,6248.71,6248.71,6248.71,6248.71,343
2005/6/14,10:16:00,6249.28,6249.28,6249.28,6249.28,253
2005/6/14,10:17:00,6248.53,6248.53,6248.53,6248.53,288
2005/6/14,10:18:00,6249.44,6249.44,6249.44,6249.44,314
2005/6/14,10:19:00,6248.42,6248.42,6248.42,6248.42,237
2005/6/14,10:20:00,6250.68,6250.68,6250.68,6250.68,232
2005/6/14,10:21:00,6252.87,6252.87,6252.87,6252.87,366
2005/6/14,10:22:00,6252.82,6252.82,6252.82,6252.82,300
2005/6/14,10:23:00,6256.41,6256.41,6256.41,6256.41,286
2005/6/14,10:24:00,6254.83,6254.83,6254.83,6254.83,310
2005/6/14,10:25:00,6256.71,6256.71,6256.71,6256.71,256
2005/6/14,10:26:00,6257.70,6257.70,6257.70,6257.70,361
2005/6/14,10:27:00,6259.71,6259.71,6259.71,6259.71,294
2005/6/14,10:28:00,6258.59,6258.59,6258.59,6258.59,280
2005/6/14,10:29:00,6258.55,6258.55,6258.55,6258.55,212
2005/6/14,10:30:00,6258.76,6258.76,6258.76,6258.76,250
2005/6/14,10:31:00,6257.67,6257.67,6257.67,6257.67,226
2005/6/14,10:32:00,6257.68,6257.68,6257.68,6257.68,238
2005/6/14,10:33:00,6256.39,6256.39,6256.39,6256.39,285
2005/6/14,10:34:00,6254.95,6254.95,6254.95,6254.95,200
2005/6/14,10:35:00,6252.95,6252.95,6252.95,6252.95,276
2005/6/14,10:36:00,6252.20,6252.20,6252.20,6252.20,258
2005/6/14,10:37:00,6250.01,6250.01,6250.01,6250.01,312
2005/6/14,10:38:00,6248.71,6248.71,6248.71,6248.71,337
2005/6/14,10:39:00,6249.59,6249.59,6249.59,6249.59,291
2005/6/14,10:40:00,6247.79,6247.79,6247.79,6247.79,300
2005/6/14,10:41:00,6247.91,6247.91,6247.91,6247.91,247
2005/6/14,10:42:00,6248.52,6248.52,6248.52,6248.52,250
2005/6/14,10:43:00,6248.36,6248.36,6248.36,6248.36,228
2005/6/14,10:44:00,6246.62,6246.62,6246.62,6246.62,223
2005/6/14,10:45:00,6248.37,6248.37,6248.37,6248.37,198
2005/6/14,10:46:00,6246.12,6246.12,6246.12,6246.12,242
2005/6/14,10:47:00,6246.73,6246.73,6246.73,6246.73,249
2005/6/14,10:48:00,6245.64,6245.64,6245.64,6245.64,250
2005/6/14,10:49:00,6246.20,6246.20,6246.20,6246.20,200
2005/6/14,10:50:00,6247.44,6247.44,6247.44,6247.44,240
2005/6/14,10:51:00,6246.77,6246.77,6246.77,6246.77,193
2005/6/14,10:52:00,6247.58,6247.58,6247.58,6247.58,209
2005/6/14,10:53:00,6247.54,6247.54,6247.54,6247.54,219
2005/6/14,10:54:00,6248.13,6248.13,6248.13,6248.13,197
2005/6/14,10:55:00,6249.14,6249.14,6249.14,6249.14,253
2005/6/14,10:56:00,6250.21,6250.21,6250.21,6250.21,198
2005/6/14,10:57:00,6249.52,6249.52,6249.52,6249.52,284
2005/6/14,10:58:00,6249.76,6249.76,6249.76,6249.76,243
2005/6/14,10:59:00,6248.60,6248.60,6248.60,6248.60,284
2005/6/14,11:00:00,6249.18,6249.18,6249.18,6249.18,270
2005/6/14,11:01:00,6251.61,6251.61,6251.61,6251.61,299
2005/6/14,11:02:00,6252.18,6252.18,6252.18,6252.18,259
2005/6/14,11:03:00,6250.36,6250.36,6250.36,6250.36,239
2005/6/14,11:04:00,6251.94,6251.94,6251.94,6251.94,202
2005/6/14,11:05:00,6251.96,6251.96,6251.96,6251.96,202
2005/6/14,11:06:00,6252.04,6252.04,6252.04,6252.04,185
2005/6/14,11:07:00,6250.72,6250.72,6250.72,6250.72,216
2005/6/14,11:08:00,6251.70,6251.70,6251.70,6251.70,215
2005/6/14,11:09:00,6251.97,6251.97,6251.97,6251.97,239
2005/6/14,11:10:00,6251.88,6251.88,6251.88,6251.88,258
2005/6/14,11:11:00,6254.36,6254.36,6254.36,6254.36,258
2005/6/14,11:12:00,6253.49,6253.49,6253.49,6253.49,244
2005/6/14,11:13:00,6253.08,6253.08,6253.08,6253.08,228
2005/6/14,11:14:00,6256.15,6256.15,6256.15,6256.15,207
2005/6/14,11:15:00,6255.42,6255.42,6255.42,6255.42,217
2005/6/14,11:16:00,6254.06,6254.06,6254.06,6254.06,204
2005/6/14,11:17:00,6255.12,6255.12,6255.12,6255.12,222
2005/6/14,11:18:00,6255.55,6255.55,6255.55,6255.55,256
2005/6/14,11:19:00,6256.40,6256.40,6256.40,6256.40,180
2005/6/14,11:20:00,6256.27,6256.27,6256.27,6256.27,278
2005/6/14,11:21:00,6258.72,6258.72,6258.72,6258.72,205
2005/6/14,11:22:00,6260.02,6260.02,6260.02,6260.02,253
2005/6/14,11:23:00,6258.89,6258.89,6258.89,6258.89,218
2005/6/14,11:24:00,6260.28,6260.28,6260.28,6260.28,324
2005/6/14,11:25:00,6261.06,6261.06,6261.06,6261.06,231
2005/6/14,11:26:00,6260.15,6260.15,6260.15,6260.15,242
2005/6/14,11:27:00,6262.43,6262.43,6262.43,6262.43,236
2005/6/14,11:28:00,6262.65,6262.65,6262.65,6262.65,241
2005/6/14,11:29:00,6262.01,6262.01,6262.01,6262.01,307
2005/6/14,11:30:00,6262.40,6262.40,6262.40,6262.40,274
2005/6/14,11:31:00,6263.88,6263.88,6263.88,6263.88,264
2005/6/14,11:32:00,6262.26,6262.26,6262.26,6262.26,220
2005/6/14,11:33:00,6261.67,6261.67,6261.67,6261.67,236
2005/6/14,11:34:00,6262.66,6262.66,6262.66,6262.66,233
2005/6/14,11:35:00,6262.49,6262.49,6262.49,6262.49,203
2005/6/14,11:36:00,6260.96,6260.96,6260.96,6260.96,196
2005/6/14,11:37:00,6260.93,6260.93,6260.93,6260.93,199
2005/6/14,11:38:00,6258.89,6258.89,6258.89,6258.89,224
2005/6/14,11:39:00,6258.22,6258.22,6258.22,6258.22,196
2005/6/14,11:40:00,6255.50,6255.50,6255.50,6255.50,220
2005/6/14,11:41:00,6256.63,6256.63,6256.63,6256.63,259
2005/6/14,11:42:00,6256.92,6256.92,6256.92,6256.92,251
2005/6/14,11:43:00,6258.87,6258.87,6258.87,6258.87,272
2005/6/14,11:44:00,6257.36,6257.36,6257.36,6257.36,205
2005/6/14,11:45:00,6257.03,6257.03,6257.03,6257.03,149
2005/6/14,11:46:00,6256.00,6256.00,6256.00,6256.00,200
2005/6/14,11:47:00,6255.30,6255.30,6255.30,6255.30,201
2005/6/14,11:48:00,6255.67,6255.67,6255.67,6255.67,230
2005/6/14,11:49:00,6255.30,6255.30,6255.30,6255.30,191
2005/6/14,11:50:00,6255.57,6255.57,6255.57,6255.57,244
2005/6/14,11:51:00,6255.52,6255.52,6255.52,6255.52,167
2005/6/14,11:52:00,6254.79,6254.79,6254.79,6254.79,180
2005/6/14,11:53:00,6254.23,6254.23,6254.23,6254.23,168
2005/6/14,11:54:00,6251.53,6251.53,6251.53,6251.53,215
2005/6/14,11:55:00,6251.61,6251.61,6251.61,6251.61,198
2005/6/14,11:56:00,6250.12,6250.12,6250.12,6250.12,198
2005/6/14,11:57:00,6250.66,6250.66,6250.66,6250.66,263
2005/6/14,11:58:00,6249.92,6249.92,6249.92,6249.92,209
2005/6/14,11:59:00,6247.42,6247.42,6247.42,6247.42,219
2005/6/14,12:00:00,6246.71,6246.71,6246.71,6246.71,215
2005/6/14,12:01:00,6246.48,6246.48,6246.48,6246.48,243
2005/6/14,12:02:00,6246.11,6246.11,6246.11,6246.11,247
2005/6/14,12:03:00,6244.73,6244.73,6244.73,6244.73,278
2005/6/14,12:04:00,6243.10,6243.10,6243.10,6243.10,250
2005/6/14,12:05:00,6243.39,6243.39,6243.39,6243.39,326
2005/6/14,12:06:00,6240.09,6240.09,6240.09,6240.09,315
2005/6/14,12:07:00,6239.31,6239.31,6239.31,6239.31,418
2005/6/14,12:08:00,6237.35,6237.35,6237.35,6237.35,425
2005/6/14,12:09:00,6234.59,6234.59,6234.59,6234.59,424
2005/6/14,12:10:00,6232.59,6232.59,6232.59,6232.59,414
2005/6/14,12:11:00,6229.84,6229.84,6229.84,6229.84,374
2005/6/14,12:12:00,6228.52,6228.52,6228.52,6228.52,382
2005/6/14,12:13:00,6227.26,6227.26,6227.26,6227.26,401
2005/6/14,12:14:00,6227.24,6227.24,6227.24,6227.24,435
2005/6/14,12:15:00,6225.31,6225.31,6225.31,6225.31,315
2005/6/14,12:16:00,6225.21,6225.21,6225.21,6225.21,308
2005/6/14,12:17:00,6224.48,6224.48,6224.48,6224.48,253
2005/6/14,12:18:00,6225.33,6225.33,6225.33,6225.33,242
2005/6/14,12:19:00,6230.74,6230.74,6230.74,6230.74,235
2005/6/14,12:20:00,6232.55,6232.55,6232.55,6232.55,255
2005/6/14,12:21:00,6234.63,6234.63,6234.63,6234.63,214
2005/6/14,12:22:00,6235.75,6235.75,6235.75,6235.75,237
2005/6/14,12:23:00,6236.83,6236.83,6236.83,6236.83,174
2005/6/14,12:24:00,6237.37,6237.37,6237.37,6237.37,172
2005/6/14,12:25:00,6238.20,6238.20,6238.20,6238.20,181
2005/6/14,12:26:00,6235.65,6235.65,6235.65,6235.65,151
2005/6/14,12:27:00,6236.00,6236.00,6236.00,6236.00,163
2005/6/14,12:28:00,6236.77,6236.77,6236.77,6236.77,187
2005/6/14,12:29:00,6236.95,6236.95,6236.95,6236.95,157
2005/6/14,12:30:00,6235.81,6235.81,6235.81,6235.81,183
2005/6/14,12:31:00,6235.64,6235.64,6235.64,6235.64,140
2005/6/14,12:32:00,6235.98,6235.98,6235.98,6235.98,136
2005/6/14,12:33:00,6236.21,6236.21,6236.21,6236.21,167
2005/6/14,12:34:00,6236.79,6236.79,6236.79,6236.79,164
2005/6/14,12:35:00,6236.64,6236.64,6236.64,6236.64,169
2005/6/14,12:36:00,6237.02,6237.02,6237.02,6237.02,157
2005/6/14,12:37:00,6236.70,6236.70,6236.70,6236.70,134
2005/6/14,12:38:00,6237.81,6237.81,6237.81,6237.81,211
2005/6/14,12:39:00,6238.14,6238.14,6238.14,6238.14,159
2005/6/14,12:40:00,6238.24,6238.24,6238.24,6238.24,190
2005/6/14,12:41:00,6239.69,6239.69,6239.69,6239.69,199
2005/6/14,12:42:00,6238.68,6238.68,6238.68,6238.68,230
2005/6/14,12:43:00,6238.49,6238.49,6238.49,6238.49,185
2005/6/14,12:44:00,6237.25,6237.25,6237.25,6237.25,139
2005/6/14,12:45:00,6239.17,6239.17,6239.17,6239.17,160
2005/6/14,12:46:00,6238.27,6238.27,6238.27,6238.27,169
2005/6/14,12:47:00,6238.20,6238.20,6238.20,6238.20,220
2005/6/14,12:48:00,6235.59,6235.59,6235.59,6235.59,167
2005/6/14,12:49:00,6234.28,6234.28,6234.28,6234.28,216
2005/6/14,12:50:00,6233.48,6233.48,6233.48,6233.48,197
2005/6/14,12:51:00,6233.46,6233.46,6233.46,6233.46,255
2005/6/14,12:52:00,6231.73,6231.73,6231.73,6231.73,239
2005/6/14,12:53:00,6230.27,6230.27,6230.27,6230.27,284
2005/6/14,12:54:00,6230.07,6230.07,6230.07,6230.07,246
2005/6/14,12:55:00,6230.07,6230.07,6230.07,6230.07,257
2005/6/14,12:56:00,6229.22,6229.22,6229.22,6229.22,253
2005/6/14,12:57:00,6228.59,6228.59,6228.59,6228.59,251
2005/6/14,12:58:00,6225.43,6225.43,6225.43,6225.43,299
2005/6/14,12:59:00,6227.98,6227.98,6227.98,6227.98,285
2005/6/14,13:00:00,6226.47,6226.47,6226.47,6226.47,310
2005/6/14,13:01:00,6227.35,6227.35,6227.35,6227.35,292
2005/6/14,13:02:00,6228.15,6228.15,6228.15,6228.15,327
2005/6/14,13:03:00,6228.78,6228.78,6228.78,6228.78,325
2005/6/14,13:04:00,6229.56,6229.56,6229.56,6229.56,299
2005/6/14,13:05:00,6228.74,6228.74,6228.74,6228.74,262
2005/6/14,13:06:00,6227.13,6227.13,6227.13,6227.13,320
2005/6/14,13:07:00,6225.66,6225.66,6225.66,6225.66,294
2005/6/14,13:08:00,6224.79,6224.79,6224.79,6224.79,337
2005/6/14,13:09:00,6223.68,6223.68,6223.68,6223.68,384
2005/6/14,13:10:00,6221.82,6221.82,6221.82,6221.82,409
2005/6/14,13:11:00,6219.70,6219.70,6219.70,6219.70,413
2005/6/14,13:12:00,6217.50,6217.50,6217.50,6217.50,427
2005/6/14,13:13:00,6214.63,6214.63,6214.63,6214.63,525
2005/6/14,13:14:00,6214.46,6214.46,6214.46,6214.46,480
2005/6/14,13:15:00,6210.88,6210.88,6210.88,6210.88,436
2005/6/14,13:16:00,6214.32,6214.32,6214.32,6214.32,379
2005/6/14,13:17:00,6213.00,6213.00,6213.00,6213.00,429
2005/6/14,13:18:00,6215.28,6215.28,6215.28,6215.28,323
2005/6/14,13:19:00,6216.40,6216.40,6216.40,6216.40,425
2005/6/14,13:20:00,6216.20,6216.20,6216.20,6216.20,378
2005/6/14,13:21:00,6216.10,6216.10,6216.10,6216.10,333
2005/6/14,13:22:00,6214.88,6214.88,6214.88,6214.88,437
2005/6/14,13:23:00,6217.29,6217.29,6217.29,6217.29,378
2005/6/14,13:24:00,6220.31,6220.31,6220.31,6220.31,411
2005/6/14,13:25:00,6221.81,6221.81,6221.81,6221.81,551
2005/6/14,13:26:00,6221.80,6221.80,6221.80,6221.80,0
2005/6/14,13:27:00,6221.80,6221.80,6221.80,6221.80,0
2005/6/14,13:28:00,6221.80,6221.80,6221.80,6221.80,0
2005/6/14,13:29:00,6221.80,6221.80,6221.80,6221.80,0
2005/6/14,13:30:00,6205.76,6205.76,6205.76,6205.76,3856
2005/6/15,09:00:00,6205.76,6205.76,6205.76,6205.76,93
2005/6/15,09:01:00,6219.80,6219.80,6219.80,6219.80,1324
2005/6/15,09:02:00,6221.52,6221.52,6221.52,6221.52,494
2005/6/15,09:03:00,6227.25,6227.25,6227.25,6227.25,620
2005/6/15,09:04:00,6233.39,6233.39,6233.39,6233.39,611
2005/6/15,09:05:00,6237.95,6237.95,6237.95,6237.95,659
2005/6/15,09:06:00,6237.64,6237.64,6237.64,6237.64,531
2005/6/15,09:07:00,6239.55,6239.55,6239.55,6239.55,533
2005/6/15,09:08:00,6238.22,6238.22,6238.22,6238.22,489
2005/6/15,09:09:00,6239.37,6239.37,6239.37,6239.37,455
2005/6/15,09:10:00,6237.74,6237.74,6237.74,6237.74,429
2005/6/15,09:11:00,6236.06,6236.06,6236.06,6236.06,428
2005/6/15,09:12:00,6230.83,6230.83,6230.83,6230.83,426
2005/6/15,09:13:00,6232.52,6232.52,6232.52,6232.52,454
2005/6/15,09:14:00,6228.79,6228.79,6228.79,6228.79,453
2005/6/15,09:15:00,6228.25,6228.25,6228.25,6228.25,431
2005/6/15,09:16:00,6230.20,6230.20,6230.20,6230.20,487
2005/6/15,09:17:00,6229.33,6229.33,6229.33,6229.33,508
2005/6/15,09:18:00,6232.49,6232.49,6232.49,6232.49,635
2005/6/15,09:19:00,6235.63,6235.63,6235.63,6235.63,502
2005/6/15,09:20:00,6237.77,6237.77,6237.77,6237.77,525
2005/6/15,09:21:00,6240.44,6240.44,6240.44,6240.44,502
2005/6/15,09:22:00,6240.18,6240.18,6240.18,6240.18,536
2005/6/15,09:23:00,6244.61,6244.61,6244.61,6244.61,458
2005/6/15,09:24:00,6242.62,6242.62,6242.62,6242.62,479
2005/6/15,09:25:00,6240.52,6240.52,6240.52,6240.52,425
2005/6/15,09:26:00,6240.33,6240.33,6240.33,6240.33,424
2005/6/15,09:27:00,6237.08,6237.08,6237.08,6237.08,383
2005/6/15,09:28:00,6237.93,6237.93,6237.93,6237.93,346
2005/6/15,09:29:00,6238.80,6238.80,6238.80,6238.80,282
2005/6/15,09:30:00,6237.79,6237.79,6237.79,6237.79,300
2005/6/15,09:31:00,6239.39,6239.39,6239.39,6239.39,362
2005/6/15,09:32:00,6236.54,6236.54,6236.54,6236.54,336
2005/6/15,09:33:00,6235.33,6235.33,6235.33,6235.33,283
2005/6/15,09:34:00,6235.80,6235.80,6235.80,6235.80,334
2005/6/15,09:35:00,6231.36,6231.36,6231.36,6231.36,344
2005/6/15,09:36:00,6232.80,6232.80,6232.80,6232.80,472
2005/6/15,09:37:00,6229.66,6229.66,6229.66,6229.66,371
2005/6/15,09:38:00,6229.64,6229.64,6229.64,6229.64,347
2005/6/15,09:39:00,6231.47,6231.47,6231.47,6231.47,411
2005/6/15,09:40:00,6231.99,6231.99,6231.99,6231.99,370
2005/6/15,09:41:00,6232.80,6232.80,6232.80,6232.80,320
2005/6/15,09:42:00,6234.77,6234.77,6234.77,6234.77,400
2005/6/15,09:43:00,6232.32,6232.32,6232.32,6232.32,354
2005/6/15,09:44:00,6234.14,6234.14,6234.14,6234.14,345
2005/6/15,09:45:00,6234.00,6234.00,6234.00,6234.00,342
2005/6/15,09:46:00,6232.83,6232.83,6232.83,6232.83,364
2005/6/15,09:47:00,6232.49,6232.49,6232.49,6232.49,326
2005/6/15,09:48:00,6233.80,6233.80,6233.80,6233.80,276
2005/6/15,09:49:00,6232.40,6232.40,6232.40,6232.40,258
2005/6/15,09:50:00,6232.53,6232.53,6232.53,6232.53,273
2005/6/15,09:51:00,6233.58,6233.58,6233.58,6233.58,281
2005/6/15,09:52:00,6234.21,6234.21,6234.21,6234.21,291
2005/6/15,09:53:00,6233.40,6233.40,6233.40,6233.40,343
2005/6/15,09:54:00,6233.86,6233.86,6233.86,6233.86,467
2005/6/15,09:55:00,6234.79,6234.79,6234.79,6234.79,387
2005/6/15,09:56:00,6235.71,6235.71,6235.71,6235.71,348
2005/6/15,09:57:00,6238.03,6238.03,6238.03,6238.03,405
2005/6/15,09:58:00,6237.76,6237.76,6237.76,6237.76,397
2005/6/15,09:59:00,6238.22,6238.22,6238.22,6238.22,309
2005/6/15,10:00:00,6238.51,6238.51,6238.51,6238.51,307
2005/6/15,10:01:00,6239.36,6239.36,6239.36,6239.36,371
2005/6/15,10:02:00,6238.27,6238.27,6238.27,6238.27,287
2005/6/15,10:03:00,6238.20,6238.20,6238.20,6238.20,287
2005/6/15,10:04:00,6237.51,6237.51,6237.51,6237.51,287
2005/6/15,10:05:00,6238.37,6238.37,6238.37,6238.37,272
2005/6/15,10:06:00,6237.87,6237.87,6237.87,6237.87,293
2005/6/15,10:07:00,6235.18,6235.18,6235.18,6235.18,307
2005/6/15,10:08:00,6235.50,6235.50,6235.50,6235.50,265
2005/6/15,10:09:00,6234.74,6234.74,6234.74,6234.74,265
2005/6/15,10:10:00,6236.31,6236.31,6236.31,6236.31,311
2005/6/15,10:11:00,6236.34,6236.34,6236.34,6236.34,279
2005/6/15,10:12:00,6234.01,6234.01,6234.01,6234.01,260
2005/6/15,10:13:00,6235.71,6235.71,6235.71,6235.71,278
2005/6/15,10:14:00,6235.14,6235.14,6235.14,6235.14,284
2005/6/15,10:15:00,6235.56,6235.56,6235.56,6235.56,288
2005/6/15,10:16:00,6235.45,6235.45,6235.45,6235.45,264
2005/6/15,10:17:00,6234.66,6234.66,6234.66,6234.66,252
2005/6/15,10:18:00,6235.63,6235.63,6235.63,6235.63,247
2005/6/15,10:19:00,6233.28,6233.28,6233.28,6233.28,239
2005/6/15,10:20:00,6234.06,6234.06,6234.06,6234.06,247
2005/6/15,10:21:00,6233.79,6233.79,6233.79,6233.79,242
2005/6/15,10:22:00,6234.95,6234.95,6234.95,6234.95,228
2005/6/15,10:23:00,6232.47,6232.47,6232.47,6232.47,214
2005/6/15,10:24:00,6231.94,6231.94,6231.94,6231.94,196
2005/6/15,10:25:00,6231.61,6231.61,6231.61,6231.61,177
2005/6/15,10:26:00,6233.63,6233.63,6233.63,6233.63,203
2005/6/15,10:27:00,6232.23,6232.23,6232.23,6232.23,199
2005/6/15,10:28:00,6234.08,6234.08,6234.08,6234.08,198
2005/6/15,10:29:00,6232.72,6232.72,6232.72,6232.72,206
2005/6/15,10:30:00,6232.13,6232.13,6232.13,6232.13,200
2005/6/15,10:31:00,6231.54,6231.54,6231.54,6231.54,226
2005/6/15,10:32:00,6230.64,6230.64,6230.64,6230.64,208
2005/6/15,10:33:00,6230.62,6230.62,6230.62,6230.62,212
2005/6/15,10:34:00,6231.51,6231.51,6231.51,6231.51,199
2005/6/15,10:35:00,6230.84,6230.84,6230.84,6230.84,179
2005/6/15,10:36:00,6229.60,6229.60,6229.60,6229.60,194
2005/6/15,10:37:00,6229.47,6229.47,6229.47,6229.47,197
2005/6/15,10:38:00,6228.45,6228.45,6228.45,6228.45,223
2005/6/15,10:39:00,6227.28,6227.28,6227.28,6227.28,217
2005/6/15,10:40:00,6225.89,6225.89,6225.89,6225.89,257
2005/6/15,10:41:00,6225.39,6225.39,6225.39,6225.39,255
2005/6/15,10:42:00,6224.45,6224.45,6224.45,6224.45,237
2005/6/15,10:43:00,6223.02,6223.02,6223.02,6223.02,321
2005/6/15,10:44:00,6221.36,6221.36,6221.36,6221.36,304
2005/6/15,10:45:00,6220.78,6220.78,6220.78,6220.78,323
2005/6/15,10:46:00,6219.61,6219.61,6219.61,6219.61,339
2005/6/15,10:47:00,6218.92,6218.92,6218.92,6218.92,333
2005/6/15,10:48:00,6217.45,6217.45,6217.45,6217.45,284
2005/6/15,10:49:00,6217.38,6217.38,6217.38,6217.38,316
2005/6/15,10:50:00,6215.73,6215.73,6215.73,6215.73,317
2005/6/15,10:51:00,6217.70,6217.70,6217.70,6217.70,320
2005/6/15,10:52:00,6216.77,6216.77,6216.77,6216.77,241
2005/6/15,10:53:00,6219.77,6219.77,6219.77,6219.77,271
2005/6/15,10:54:00,6219.75,6219.75,6219.75,6219.75,234
2005/6/15,10:55:00,6221.35,6221.35,6221.35,6221.35,350
2005/6/15,10:56:00,6221.80,6221.80,6221.80,6221.80,204
2005/6/15,10:57:00,6222.03,6222.03,6222.03,6222.03,183
2005/6/15,10:58:00,6222.63,6222.63,6222.63,6222.63,143
2005/6/15,10:59:00,6222.47,6222.47,6222.47,6222.47,155
2005/6/15,11:00:00,6223.76,6223.76,6223.76,6223.76,170
2005/6/15,11:01:00,6224.75,6224.75,6224.75,6224.75,138
2005/6/15,11:02:00,6224.51,6224.51,6224.51,6224.51,124
2005/6/15,11:03:00,6222.96,6222.96,6222.96,6222.96,136
2005/6/15,11:04:00,6222.67,6222.67,6222.67,6222.67,189
2005/6/15,11:05:00,6222.99,6222.99,6222.99,6222.99,190
2005/6/15,11:06:00,6221.70,6221.70,6221.70,6221.70,179
2005/6/15,11:07:00,6220.20,6220.20,6220.20,6220.20,182
2005/6/15,11:08:00,6220.25,6220.25,6220.25,6220.25,145
2005/6/15,11:09:00,6220.15,6220.15,6220.15,6220.15,167
2005/6/15,11:10:00,6220.39,6220.39,6220.39,6220.39,183
2005/6/15,11:11:00,6220.51,6220.51,6220.51,6220.51,186
2005/6/15,11:12:00,6219.52,6219.52,6219.52,6219.52,141
2005/6/15,11:13:00,6219.53,6219.53,6219.53,6219.53,137
2005/6/15,11:14:00,6219.81,6219.81,6219.81,6219.81,172
2005/6/15,11:15:00,6221.07,6221.07,6221.07,6221.07,146
2005/6/15,11:16:00,6222.44,6222.44,6222.44,6222.44,168
2005/6/15,11:17:00,6222.84,6222.84,6222.84,6222.84,181
2005/6/15,11:18:00,6222.85,6222.85,6222.85,6222.85,166
2005/6/15,11:19:00,6223.81,6223.81,6223.81,6223.81,220
2005/6/15,11:20:00,6225.62,6225.62,6225.62,6225.62,182
2005/6/15,11:21:00,6226.20,6226.20,6226.20,6226.20,159
2005/6/15,11:22:00,6224.41,6224.41,6224.41,6224.41,152
2005/6/15,11:23:00,6225.18,6225.18,6225.18,6225.18,117
2005/6/15,11:24:00,6225.33,6225.33,6225.33,6225.33,152
2005/6/15,11:25:00,6225.44,6225.44,6225.44,6225.44,126
2005/6/15,11:26:00,6227.02,6227.02,6227.02,6227.02,155
2005/6/15,11:27:00,6226.19,6226.19,6226.19,6226.19,142
2005/6/15,11:28:00,6224.86,6224.86,6224.86,6224.86,179
2005/6/15,11:29:00,6225.70,6225.70,6225.70,6225.70,118
2005/6/15,11:30:00,6225.19,6225.19,6225.19,6225.19,134
2005/6/15,11:31:00,6225.61,6225.61,6225.61,6225.61,132
2005/6/15,11:32:00,6225.18,6225.18,6225.18,6225.18,152
2005/6/15,11:33:00,6225.18,6225.18,6225.18,6225.18,160
2005/6/15,11:34:00,6223.94,6223.94,6223.94,6223.94,168
2005/6/15,11:35:00,6223.63,6223.63,6223.63,6223.63,190
2005/6/15,11:36:00,6223.44,6223.44,6223.44,6223.44,147
2005/6/15,11:37:00,6224.95,6224.95,6224.95,6224.95,144
2005/6/15,11:38:00,6225.40,6225.40,6225.40,6225.40,201
2005/6/15,11:39:00,6225.30,6225.30,6225.30,6225.30,171
2005/6/15,11:40:00,6227.14,6227.14,6227.14,6227.14,205
2005/6/15,11:41:00,6226.55,6226.55,6226.55,6226.55,142
2005/6/15,11:42:00,6226.48,6226.48,6226.48,6226.48,195
2005/6/15,11:43:00,6226.24,6226.24,6226.24,6226.24,160
2005/6/15,11:44:00,6228.17,6228.17,6228.17,6228.17,137
2005/6/15,11:45:00,6226.67,6226.67,6226.67,6226.67,135
2005/6/15,11:46:00,6228.97,6228.97,6228.97,6228.97,215
2005/6/15,11:47:00,6228.41,6228.41,6228.41,6228.41,149
2005/6/15,11:48:00,6227.95,6227.95,6227.95,6227.95,183
2005/6/15,11:49:00,6229.75,6229.75,6229.75,6229.75,169
2005/6/15,11:50:00,6229.28,6229.28,6229.28,6229.28,200
2005/6/15,11:51:00,6230.73,6230.73,6230.73,6230.73,177
2005/6/15,11:52:00,6229.49,6229.49,6229.49,6229.49,159
2005/6/15,11:53:00,6230.78,6230.78,6230.78,6230.78,165
2005/6/15,11:54:00,6231.19,6231.19,6231.19,6231.19,166
2005/6/15,11:55:00,6231.03,6231.03,6231.03,6231.03,229
2005/6/15,11:56:00,6231.54,6231.54,6231.54,6231.54,168
2005/6/15,11:57:00,6232.04,6232.04,6232.04,6232.04,156
2005/6/15,11:58:00,6232.16,6232.16,6232.16,6232.16,141
2005/6/15,11:59:00,6231.34,6231.34,6231.34,6231.34,157
2005/6/15,12:00:00,6232.93,6232.93,6232.93,6232.93,136
2005/6/15,12:01:00,6232.64,6232.64,6232.64,6232.64,147
2005/6/15,12:02:00,6233.26,6233.26,6233.26,6233.26,150
2005/6/15,12:03:00,6234.65,6234.65,6234.65,6234.65,184
2005/6/15,12:04:00,6232.90,6232.90,6232.90,6232.90,173
2005/6/15,12:05:00,6233.01,6233.01,6233.01,6233.01,197
2005/6/15,12:06:00,6233.22,6233.22,6233.22,6233.22,218
2005/6/15,12:07:00,6232.84,6232.84,6232.84,6232.84,189
2005/6/15,12:08:00,6233.51,6233.51,6233.51,6233.51,168
2005/6/15,12:09:00,6233.20,6233.20,6233.20,6233.20,158
2005/6/15,12:10:00,6234.12,6234.12,6234.12,6234.12,131
2005/6/15,12:11:00,6234.44,6234.44,6234.44,6234.44,136
2005/6/15,12:12:00,6234.17,6234.17,6234.17,6234.17,153
2005/6/15,12:13:00,6235.26,6235.26,6235.26,6235.26,143
2005/6/15,12:14:00,6235.85,6235.85,6235.85,6235.85,164
2005/6/15,12:15:00,6234.95,6234.95,6234.95,6234.95,162
2005/6/15,12:16:00,6235.19,6235.19,6235.19,6235.19,221
2005/6/15,12:17:00,6234.53,6234.53,6234.53,6234.53,171
2005/6/15,12:18:00,6233.88,6233.88,6233.88,6233.88,231
2005/6/15,12:19:00,6232.44,6232.44,6232.44,6232.44,204
2005/6/15,12:20:00,6231.78,6231.78,6231.78,6231.78,172
2005/6/15,12:21:00,6232.97,6232.97,6232.97,6232.97,160
2005/6/15,12:22:00,6233.30,6233.30,6233.30,6233.30,155
2005/6/15,12:23:00,6232.92,6232.92,6232.92,6232.92,161
2005/6/15,12:24:00,6232.66,6232.66,6232.66,6232.66,152
2005/6/15,12:25:00,6231.93,6231.93,6231.93,6231.93,153
2005/6/15,12:26:00,6231.77,6231.77,6231.77,6231.77,139
2005/6/15,12:27:00,6230.97,6230.97,6230.97,6230.97,143
2005/6/15,12:28:00,6234.24,6234.24,6234.24,6234.24,125
2005/6/15,12:29:00,6233.11,6233.11,6233.11,6233.11,166
2005/6/15,12:30:00,6230.89,6230.89,6230.89,6230.89,167
2005/6/15,12:31:00,6234.22,6234.22,6234.22,6234.22,172
2005/6/15,12:32:00,6232.08,6232.08,6232.08,6232.08,145
2005/6/15,12:33:00,6234.53,6234.53,6234.53,6234.53,173
2005/6/15,12:34:00,6234.54,6234.54,6234.54,6234.54,193
2005/6/15,12:35:00,6236.16,6236.16,6236.16,6236.16,213
2005/6/15,12:36:00,6239.66,6239.66,6239.66,6239.66,248
2005/6/15,12:37:00,6240.69,6240.69,6240.69,6240.69,333
2005/6/15,12:38:00,6240.03,6240.03,6240.03,6240.03,324
2005/6/15,12:39:00,6242.80,6242.80,6242.80,6242.80,282
2005/6/15,12:40:00,6242.87,6242.87,6242.87,6242.87,270
2005/6/15,12:41:00,6242.95,6242.95,6242.95,6242.95,258
2005/6/15,12:42:00,6242.75,6242.75,6242.75,6242.75,248
2005/6/15,12:43:00,6242.40,6242.40,6242.40,6242.40,254
2005/6/15,12:44:00,6241.13,6241.13,6241.13,6241.13,215
2005/6/15,12:45:00,6241.06,6241.06,6241.06,6241.06,217
2005/6/15,12:46:00,6239.55,6239.55,6239.55,6239.55,202
2005/6/15,12:47:00,6238.42,6238.42,6238.42,6238.42,200
2005/6/15,12:48:00,6238.54,6238.54,6238.54,6238.54,198
2005/6/15,12:49:00,6238.65,6238.65,6238.65,6238.65,205
2005/6/15,12:50:00,6240.97,6240.97,6240.97,6240.97,195
2005/6/15,12:51:00,6243.47,6243.47,6243.47,6243.47,224
2005/6/15,12:52:00,6244.50,6244.50,6244.50,6244.50,223
2005/6/15,12:53:00,6247.37,6247.37,6247.37,6247.37,323
2005/6/15,12:54:00,6246.80,6246.80,6246.80,6246.80,289
2005/6/15,12:55:00,6247.55,6247.55,6247.55,6247.55,312
2005/6/15,12:56:00,6247.85,6247.85,6247.85,6247.85,316
2005/6/15,12:57:00,6247.03,6247.03,6247.03,6247.03,305
2005/6/15,12:58:00,6246.02,6246.02,6246.02,6246.02,314
2005/6/15,12:59:00,6247.93,6247.93,6247.93,6247.93,282
2005/6/15,13:00:00,6244.67,6244.67,6244.67,6244.67,290
2005/6/15,13:01:00,6246.78,6246.78,6246.78,6246.78,294
2005/6/15,13:02:00,6245.12,6245.12,6245.12,6245.12,281
2005/6/15,13:03:00,6245.51,6245.51,6245.51,6245.51,245
2005/6/15,13:04:00,6243.71,6243.71,6243.71,6243.71,239
2005/6/15,13:05:00,6244.50,6244.50,6244.50,6244.50,257
2005/6/15,13:06:00,6244.09,6244.09,6244.09,6244.09,259
2005/6/15,13:07:00,6244.57,6244.57,6244.57,6244.57,292
2005/6/15,13:08:00,6243.92,6243.92,6243.92,6243.92,303
2005/6/15,13:09:00,6246.17,6246.17,6246.17,6246.17,290
2005/6/15,13:10:00,6246.35,6246.35,6246.35,6246.35,234
2005/6/15,13:11:00,6246.97,6246.97,6246.97,6246.97,238
2005/6/15,13:12:00,6248.15,6248.15,6248.15,6248.15,305
2005/6/15,13:13:00,6249.90,6249.90,6249.90,6249.90,313
2005/6/15,13:14:00,6249.62,6249.62,6249.62,6249.62,424
2005/6/15,13:15:00,6246.99,6246.99,6246.99,6246.99,400
2005/6/15,13:16:00,6250.23,6250.23,6250.23,6250.23,408
2005/6/15,13:17:00,6249.31,6249.31,6249.31,6249.31,430
2005/6/15,13:18:00,6249.49,6249.49,6249.49,6249.49,373
2005/6/15,13:19:00,6251.20,6251.20,6251.20,6251.20,369
2005/6/15,13:20:00,6249.75,6249.75,6249.75,6249.75,367
2005/6/15,13:21:00,6250.40,6250.40,6250.40,6250.40,376
2005/6/15,13:22:00,6250.23,6250.23,6250.23,6250.23,460
2005/6/15,13:23:00,6248.29,6248.29,6248.29,6248.29,543
2005/6/15,13:24:00,6248.37,6248.37,6248.37,6248.37,493
2005/6/15,13:25:00,6247.51,6247.51,6247.51,6247.51,520
2005/6/15,13:26:00,6247.51,6247.51,6247.51,6247.51,0
2005/6/15,13:27:00,6247.51,6247.51,6247.51,6247.51,0
2005/6/15,13:28:00,6247.51,6247.51,6247.51,6247.51,0
2005/6/15,13:29:00,6247.51,6247.51,6247.51,6247.51,0
2005/6/15,13:30:00,6252.10,6252.10,6252.10,6252.10,4697
2005/6/16,09:00:00,6252.10,6252.10,6252.10,6252.10,271
2005/6/16,09:01:00,6298.35,6298.35,6298.35,6298.35,4447
2005/6/16,09:02:00,6282.83,6282.83,6282.83,6282.83,683
2005/6/16,09:03:00,6288.34,6288.34,6288.34,6288.34,726
2005/6/16,09:04:00,6282.83,6282.83,6282.83,6282.83,699
2005/6/16,09:05:00,6281.08,6281.08,6281.08,6281.08,693
2005/6/16,09:06:00,6276.60,6276.60,6276.60,6276.60,550
2005/6/16,09:07:00,6273.88,6273.88,6273.88,6273.88,537
2005/6/16,09:08:00,6268.30,6268.30,6268.30,6268.30,483
2005/6/16,09:09:00,6265.01,6265.01,6265.01,6265.01,539
2005/6/16,09:10:00,6266.36,6266.36,6266.36,6266.36,528
2005/6/16,09:11:00,6266.95,6266.95,6266.95,6266.95,567
2005/6/16,09:12:00,6268.98,6268.98,6268.98,6268.98,562
2005/6/16,09:13:00,6273.88,6273.88,6273.88,6273.88,610
2005/6/16,09:14:00,6273.38,6273.38,6273.38,6273.38,717
2005/6/16,09:15:00,6275.34,6275.34,6275.34,6275.34,713
2005/6/16,09:16:00,6275.33,6275.33,6275.33,6275.33,633
2005/6/16,09:17:00,6274.94,6274.94,6274.94,6274.94,531
2005/6/16,09:18:00,6274.09,6274.09,6274.09,6274.09,495
2005/6/16,09:19:00,6274.85,6274.85,6274.85,6274.85,472
2005/6/16,09:20:00,6279.21,6279.21,6279.21,6279.21,416
2005/6/16,09:21:00,6277.49,6277.49,6277.49,6277.49,468
2005/6/16,09:22:00,6279.54,6279.54,6279.54,6279.54,422
2005/6/16,09:23:00,6277.66,6277.66,6277.66,6277.66,383
2005/6/16,09:24:00,6276.80,6276.80,6276.80,6276.80,334
2005/6/16,09:25:00,6273.19,6273.19,6273.19,6273.19,372
2005/6/16,09:26:00,6275.01,6275.01,6275.01,6275.01,361
2005/6/16,09:27:00,6272.78,6272.78,6272.78,6272.78,333
2005/6/16,09:28:00,6271.03,6271.03,6271.03,6271.03,316
2005/6/16,09:29:00,6269.24,6269.24,6269.24,6269.24,292
2005/6/16,09:30:00,6268.59,6268.59,6268.59,6268.59,296
2005/6/16,09:31:00,6268.60,6268.60,6268.60,6268.60,300
2005/6/16,09:32:00,6268.12,6268.12,6268.12,6268.12,362
2005/6/16,09:33:00,6268.52,6268.52,6268.52,6268.52,326
2005/6/16,09:34:00,6266.03,6266.03,6266.03,6266.03,295
2005/6/16,09:35:00,6264.76,6264.76,6264.76,6264.76,274
2005/6/16,09:36:00,6265.88,6265.88,6265.88,6265.88,253
2005/6/16,09:37:00,6264.43,6264.43,6264.43,6264.43,297
2005/6/16,09:38:00,6261.42,6261.42,6261.42,6261.42,321
2005/6/16,09:39:00,6260.49,6260.49,6260.49,6260.49,303
2005/6/16,09:40:00,6259.27,6259.27,6259.27,6259.27,346
2005/6/16,09:41:00,6260.84,6260.84,6260.84,6260.84,429
2005/6/16,09:42:00,6260.71,6260.71,6260.71,6260.71,380
2005/6/16,09:43:00,6257.96,6257.96,6257.96,6257.96,377
2005/6/16,09:44:00,6257.01,6257.01,6257.01,6257.01,394
2005/6/16,09:45:00,6254.02,6254.02,6254.02,6254.02,301
2005/6/16,09:46:00,6253.23,6253.23,6253.23,6253.23,270
2005/6/16,09:47:00,6250.34,6250.34,6250.34,6250.34,339
2005/6/16,09:48:00,6250.42,6250.42,6250.42,6250.42,355
2005/6/16,09:49:00,6249.30,6249.30,6249.30,6249.30,340
2005/6/16,09:50:00,6249.00,6249.00,6249.00,6249.00,325
2005/6/16,09:51:00,6250.12,6250.12,6250.12,6250.12,347
2005/6/16,09:52:00,6250.66,6250.66,6250.66,6250.66,308
2005/6/16,09:53:00,6252.97,6252.97,6252.97,6252.97,322
2005/6/16,09:54:00,6257.61,6257.61,6257.61,6257.61,287
2005/6/16,09:55:00,6255.33,6255.33,6255.33,6255.33,324
2005/6/16,09:56:00,6259.70,6259.70,6259.70,6259.70,287
2005/6/16,09:57:00,6261.05,6261.05,6261.05,6261.05,271
2005/6/16,09:58:00,6262.18,6262.18,6262.18,6262.18,241
2005/6/16,09:59:00,6262.31,6262.31,6262.31,6262.31,276
2005/6/16,10:00:00,6264.07,6264.07,6264.07,6264.07,207
2005/6/16,10:01:00,6265.10,6265.10,6265.10,6265.10,245
2005/6/16,10:02:00,6263.18,6263.18,6263.18,6263.18,287
2005/6/16,10:03:00,6263.02,6263.02,6263.02,6263.02,247
2005/6/16,10:04:00,6263.48,6263.48,6263.48,6263.48,197
2005/6/16,10:05:00,6262.35,6262.35,6262.35,6262.35,216
2005/6/16,10:06:00,6262.59,6262.59,6262.59,6262.59,316
2005/6/16,10:07:00,6261.73,6261.73,6261.73,6261.73,193
2005/6/16,10:08:00,6263.66,6263.66,6263.66,6263.66,202
2005/6/16,10:09:00,6263.13,6263.13,6263.13,6263.13,216
2005/6/16,10:10:00,6262.00,6262.00,6262.00,6262.00,203
2005/6/16,10:11:00,6264.11,6264.11,6264.11,6264.11,247
2005/6/16,10:12:00,6263.07,6263.07,6263.07,6263.07,231
2005/6/16,10:13:00,6264.89,6264.89,6264.89,6264.89,226
2005/6/16,10:14:00,6264.70,6264.70,6264.70,6264.70,184
2005/6/16,10:15:00,6264.03,6264.03,6264.03,6264.03,170
2005/6/16,10:16:00,6266.35,6266.35,6266.35,6266.35,197
2005/6/16,10:17:00,6267.55,6267.55,6267.55,6267.55,162
2005/6/16,10:18:00,6267.17,6267.17,6267.17,6267.17,178
2005/6/16,10:19:00,6268.45,6268.45,6268.45,6268.45,223
2005/6/16,10:20:00,6268.78,6268.78,6268.78,6268.78,243
2005/6/16,10:21:00,6269.49,6269.49,6269.49,6269.49,258
2005/6/16,10:22:00,6268.43,6268.43,6268.43,6268.43,240
2005/6/16,10:23:00,6268.71,6268.71,6268.71,6268.71,260
2005/6/16,10:24:00,6268.03,6268.03,6268.03,6268.03,246
2005/6/16,10:25:00,6269.23,6269.23,6269.23,6269.23,203
2005/6/16,10:26:00,6271.05,6271.05,6271.05,6271.05,223
2005/6/16,10:27:00,6270.01,6270.01,6270.01,6270.01,229
2005/6/16,10:28:00,6269.59,6269.59,6269.59,6269.59,197
2005/6/16,10:29:00,6266.93,6266.93,6266.93,6266.93,244
2005/6/16,10:30:00,6268.31,6268.31,6268.31,6268.31,232
2005/6/16,10:31:00,6270.77,6270.77,6270.77,6270.77,208
2005/6/16,10:32:00,6268.46,6268.46,6268.46,6268.46,186
2005/6/16,10:33:00,6268.01,6268.01,6268.01,6268.01,207
2005/6/16,10:34:00,6266.69,6266.69,6266.69,6266.69,173
2005/6/16,10:35:00,6266.55,6266.55,6266.55,6266.55,202
2005/6/16,10:36:00,6267.22,6267.22,6267.22,6267.22,222
2005/6/16,10:37:00,6265.04,6265.04,6265.04,6265.04,181
2005/6/16,10:38:00,6265.10,6265.10,6265.10,6265.10,189
2005/6/16,10:39:00,6264.77,6264.77,6264.77,6264.77,183
2005/6/16,10:40:00,6264.53,6264.53,6264.53,6264.53,193
2005/6/16,10:41:00,6264.94,6264.94,6264.94,6264.94,186
2005/6/16,10:42:00,6266.66,6266.66,6266.66,6266.66,204
2005/6/16,10:43:00,6266.83,6266.83,6266.83,6266.83,196
2005/6/16,10:44:00,6267.42,6267.42,6267.42,6267.42,249
2005/6/16,10:45:00,6268.13,6268.13,6268.13,6268.13,131
2005/6/16,10:46:00,6269.58,6269.58,6269.58,6269.58,205
2005/6/16,10:47:00,6271.10,6271.10,6271.10,6271.10,202
2005/6/16,10:48:00,6270.97,6270.97,6270.97,6270.97,283
2005/6/16,10:49:00,6271.88,6271.88,6271.88,6271.88,263
2005/6/16,10:50:00,6273.91,6273.91,6273.91,6273.91,246
2005/6/16,10:51:00,6274.55,6274.55,6274.55,6274.55,207
2005/6/16,10:52:00,6275.67,6275.67,6275.67,6275.67,241
2005/6/16,10:53:00,6275.61,6275.61,6275.61,6275.61,283
2005/6/16,10:54:00,6277.26,6277.26,6277.26,6277.26,313
2005/6/16,10:55:00,6278.44,6278.44,6278.44,6278.44,239
2005/6/16,10:56:00,6279.08,6279.08,6279.08,6279.08,286
2005/6/16,10:57:00,6280.90,6280.90,6280.90,6280.90,329
2005/6/16,10:58:00,6282.23,6282.23,6282.23,6282.23,257
2005/6/16,10:59:00,6282.75,6282.75,6282.75,6282.75,239
2005/6/16,11:00:00,6281.94,6281.94,6281.94,6281.94,203
2005/6/16,11:01:00,6283.16,6283.16,6283.16,6283.16,255
2005/6/16,11:02:00,6283.45,6283.45,6283.45,6283.45,183
2005/6/16,11:03:00,6288.21,6288.21,6288.21,6288.21,336
2005/6/16,11:04:00,6290.71,6290.71,6290.71,6290.71,373
2005/6/16,11:05:00,6289.89,6289.89,6289.89,6289.89,266
2005/6/16,11:06:00,6294.88,6294.88,6294.88,6294.88,299
2005/6/16,11:07:00,6291.38,6291.38,6291.38,6291.38,249
2005/6/16,11:08:00,6291.07,6291.07,6291.07,6291.07,267
2005/6/16,11:09:00,6290.52,6290.52,6290.52,6290.52,253
2005/6/16,11:10:00,6289.44,6289.44,6289.44,6289.44,244
2005/6/16,11:11:00,6288.86,6288.86,6288.86,6288.86,208
2005/6/16,11:12:00,6285.70,6285.70,6285.70,6285.70,196
2005/6/16,11:13:00,6283.88,6283.88,6283.88,6283.88,242
2005/6/16,11:14:00,6284.34,6284.34,6284.34,6284.34,220
2005/6/16,11:15:00,6283.50,6283.50,6283.50,6283.50,242
2005/6/16,11:16:00,6284.64,6284.64,6284.64,6284.64,236
2005/6/16,11:17:00,6285.96,6285.96,6285.96,6285.96,137
2005/6/16,11:18:00,6285.11,6285.11,6285.11,6285.11,141
2005/6/16,11:19:00,6286.82,6286.82,6286.82,6286.82,181
2005/6/16,11:20:00,6288.86,6288.86,6288.86,6288.86,236
2005/6/16,11:21:00,6288.67,6288.67,6288.67,6288.67,213
2005/6/16,11:22:00,6292.19,6292.19,6292.19,6292.19,199
2005/6/16,11:23:00,6288.85,6288.85,6288.85,6288.85,164
2005/6/16,11:24:00,6287.58,6287.58,6287.58,6287.58,142
2005/6/16,11:25:00,6291.76,6291.76,6291.76,6291.76,223
2005/6/16,11:26:00,6290.17,6290.17,6290.17,6290.17,188
2005/6/16,11:27:00,6288.44,6288.44,6288.44,6288.44,167
2005/6/16,11:28:00,6288.75,6288.75,6288.75,6288.75,170
2005/6/16,11:29:00,6287.40,6287.40,6287.40,6287.40,162
2005/6/16,11:30:00,6286.12,6286.12,6286.12,6286.12,185
2005/6/16,11:31:00,6289.31,6289.31,6289.31,6289.31,263
2005/6/16,11:32:00,6288.63,6288.63,6288.63,6288.63,241
2005/6/16,11:33:00,6289.79,6289.79,6289.79,6289.79,162
2005/6/16,11:34:00,6288.31,6288.31,6288.31,6288.31,212
2005/6/16,11:35:00,6290.12,6290.12,6290.12,6290.12,197
2005/6/16,11:36:00,6291.15,6291.15,6291.15,6291.15,171
2005/6/16,11:37:00,6289.54,6289.54,6289.54,6289.54,180
2005/6/16,11:38:00,6287.67,6287.67,6287.67,6287.67,170
2005/6/16,11:39:00,6285.83,6285.83,6285.83,6285.83,203
2005/6/16,11:40:00,6285.73,6285.73,6285.73,6285.73,175
2005/6/16,11:41:00,6283.69,6283.69,6283.69,6283.69,243
2005/6/16,11:42:00,6283.97,6283.97,6283.97,6283.97,208
2005/6/16,11:43:00,6283.84,6283.84,6283.84,6283.84,213
2005/6/16,11:44:00,6285.16,6285.16,6285.16,6285.16,181
2005/6/16,11:45:00,6286.80,6286.80,6286.80,6286.80,198
2005/6/16,11:46:00,6284.40,6284.40,6284.40,6284.40,160
2005/6/16,11:47:00,6288.64,6288.64,6288.64,6288.64,168
2005/6/16,11:48:00,6285.72,6285.72,6285.72,6285.72,143
2005/6/16,11:49:00,6283.71,6283.71,6283.71,6283.71,149
2005/6/16,11:50:00,6283.31,6283.31,6283.31,6283.31,183
2005/6/16,11:51:00,6281.67,6281.67,6281.67,6281.67,212
2005/6/16,11:52:00,6282.84,6282.84,6282.84,6282.84,155
2005/6/16,11:53:00,6282.00,6282.00,6282.00,6282.00,155
2005/6/16,11:54:00,6280.69,6280.69,6280.69,6280.69,170
2005/6/16,11:55:00,6280.00,6280.00,6280.00,6280.00,154
2005/6/16,11:56:00,6281.26,6281.26,6281.26,6281.26,161
2005/6/16,11:57:00,6279.93,6279.93,6279.93,6279.93,144
2005/6/16,11:58:00,6281.42,6281.42,6281.42,6281.42,182
2005/6/16,11:59:00,6279.07,6279.07,6279.07,6279.07,170
2005/6/16,12:00:00,6278.90,6278.90,6278.90,6278.90,144
2005/6/16,12:01:00,6277.91,6277.91,6277.91,6277.91,192
2005/6/16,12:02:00,6276.99,6276.99,6276.99,6276.99,140
2005/6/16,12:03:00,6278.69,6278.69,6278.69,6278.69,183
2005/6/16,12:04:00,6277.07,6277.07,6277.07,6277.07,142
2005/6/16,12:05:00,6276.83,6276.83,6276.83,6276.83,193
2005/6/16,12:06:00,6276.98,6276.98,6276.98,6276.98,303
2005/6/16,12:07:00,6278.68,6278.68,6278.68,6278.68,244
2005/6/16,12:08:00,6278.66,6278.66,6278.66,6278.66,203
2005/6/16,12:09:00,6277.71,6277.71,6277.71,6277.71,187
2005/6/16,12:10:00,6280.11,6280.11,6280.11,6280.11,176
2005/6/16,12:11:00,6280.55,6280.55,6280.55,6280.55,142
2005/6/16,12:12:00,6278.90,6278.90,6278.90,6278.90,190
2005/6/16,12:13:00,6280.82,6280.82,6280.82,6280.82,194
2005/6/16,12:14:00,6279.01,6279.01,6279.01,6279.01,209
2005/6/16,12:15:00,6280.46,6280.46,6280.46,6280.46,253
2005/6/16,12:16:00,6282.19,6282.19,6282.19,6282.19,199
2005/6/16,12:17:00,6282.79,6282.79,6282.79,6282.79,272
2005/6/16,12:18:00,6283.42,6283.42,6283.42,6283.42,165
2005/6/16,12:19:00,6283.53,6283.53,6283.53,6283.53,258
2005/6/16,12:20:00,6283.08,6283.08,6283.08,6283.08,218
2005/6/16,12:21:00,6286.48,6286.48,6286.48,6286.48,207
2005/6/16,12:22:00,6284.17,6284.17,6284.17,6284.17,173
2005/6/16,12:23:00,6283.22,6283.22,6283.22,6283.22,172
2005/6/16,12:24:00,6282.32,6282.32,6282.32,6282.32,180
2005/6/16,12:25:00,6283.47,6283.47,6283.47,6283.47,193
2005/6/16,12:26:00,6282.97,6282.97,6282.97,6282.97,176
2005/6/16,12:27:00,6282.88,6282.88,6282.88,6282.88,198
2005/6/16,12:28:00,6283.41,6283.41,6283.41,6283.41,181
2005/6/16,12:29:00,6281.46,6281.46,6281.46,6281.46,187
2005/6/16,12:30:00,6280.49,6280.49,6280.49,6280.49,192
2005/6/16,12:31:00,6283.22,6283.22,6283.22,6283.22,213
2005/6/16,12:32:00,6281.45,6281.45,6281.45,6281.45,198
2005/6/16,12:33:00,6279.71,6279.71,6279.71,6279.71,191
2005/6/16,12:34:00,6280.46,6280.46,6280.46,6280.46,179
2005/6/16,12:35:00,6281.38,6281.38,6281.38,6281.38,177
2005/6/16,12:36:00,6280.15,6280.15,6280.15,6280.15,198
2005/6/16,12:37:00,6278.63,6278.63,6278.63,6278.63,169
2005/6/16,12:38:00,6277.86,6277.86,6277.86,6277.86,168
2005/6/16,12:39:00,6278.33,6278.33,6278.33,6278.33,200
2005/6/16,12:40:00,6277.08,6277.08,6277.08,6277.08,162
2005/6/16,12:41:00,6277.92,6277.92,6277.92,6277.92,154
2005/6/16,12:42:00,6276.63,6276.63,6276.63,6276.63,204
2005/6/16,12:43:00,6275.22,6275.22,6275.22,6275.22,145
2005/6/16,12:44:00,6275.92,6275.92,6275.92,6275.92,161
2005/6/16,12:45:00,6275.56,6275.56,6275.56,6275.56,185
2005/6/16,12:46:00,6275.86,6275.86,6275.86,6275.86,200
2005/6/16,12:47:00,6273.70,6273.70,6273.70,6273.70,168
2005/6/16,12:48:00,6273.29,6273.29,6273.29,6273.29,203
2005/6/16,12:49:00,6273.04,6273.04,6273.04,6273.04,228
2005/6/16,12:50:00,6274.95,6274.95,6274.95,6274.95,197
2005/6/16,12:51:00,6274.48,6274.48,6274.48,6274.48,231
2005/6/16,12:52:00,6276.13,6276.13,6276.13,6276.13,211
2005/6/16,12:53:00,6278.29,6278.29,6278.29,6278.29,263
2005/6/16,12:54:00,6278.99,6278.99,6278.99,6278.99,362
2005/6/16,12:55:00,6280.37,6280.37,6280.37,6280.37,216
2005/6/16,12:56:00,6281.67,6281.67,6281.67,6281.67,220
2005/6/16,12:57:00,6279.62,6279.62,6279.62,6279.62,197
2005/6/16,12:58:00,6277.99,6277.99,6277.99,6277.99,142
2005/6/16,12:59:00,6277.65,6277.65,6277.65,6277.65,226
2005/6/16,13:00:00,6277.74,6277.74,6277.74,6277.74,232
2005/6/16,13:01:00,6277.78,6277.78,6277.78,6277.78,205
2005/6/16,13:02:00,6277.92,6277.92,6277.92,6277.92,207
2005/6/16,13:03:00,6278.09,6278.09,6278.09,6278.09,220
2005/6/16,13:04:00,6282.00,6282.00,6282.00,6282.00,257
2005/6/16,13:05:00,6278.98,6278.98,6278.98,6278.98,250
2005/6/16,13:06:00,6281.47,6281.47,6281.47,6281.47,244
2005/6/16,13:07:00,6279.65,6279.65,6279.65,6279.65,320
2005/6/16,13:08:00,6279.77,6279.77,6279.77,6279.77,333
2005/6/16,13:09:00,6278.85,6278.85,6278.85,6278.85,305
2005/6/16,13:10:00,6284.52,6284.52,6284.52,6284.52,426
2005/6/16,13:11:00,6284.17,6284.17,6284.17,6284.17,478
2005/6/16,13:12:00,6283.89,6283.89,6283.89,6283.89,481
2005/6/16,13:13:00,6286.09,6286.09,6286.09,6286.09,445
2005/6/16,13:14:00,6283.36,6283.36,6283.36,6283.36,407
2005/6/16,13:15:00,6285.51,6285.51,6285.51,6285.51,450
2005/6/16,13:16:00,6281.70,6281.70,6281.70,6281.70,439
2005/6/16,13:17:00,6284.60,6284.60,6284.60,6284.60,511
2005/6/16,13:18:00,6285.54,6285.54,6285.54,6285.54,548
2005/6/16,13:19:00,6283.23,6283.23,6283.23,6283.23,505
2005/6/16,13:20:00,6283.57,6283.57,6283.57,6283.57,554
2005/6/16,13:21:00,6281.80,6281.80,6281.80,6281.80,650
2005/6/16,13:22:00,6284.52,6284.52,6284.52,6284.52,561
2005/6/16,13:23:00,6282.99,6282.99,6282.99,6282.99,662
2005/6/16,13:24:00,6282.13,6282.13,6282.13,6282.13,656
2005/6/16,13:25:00,6284.69,6284.69,6284.69,6284.69,845
2005/6/16,13:26:00,6284.69,6284.69,6284.69,6284.69,0
2005/6/16,13:27:00,6284.69,6284.69,6284.69,6284.69,0
2005/6/16,13:28:00,6284.69,6284.69,6284.69,6284.69,0
2005/6/16,13:29:00,6284.69,6284.69,6284.69,6284.69,0
2005/6/16,13:30:00,6282.41,6282.41,6282.41,6282.41,4908
2005/6/17,09:00:00,6282.41,6282.41,6282.41,6282.41,137
2005/6/17,09:01:00,6304.24,6304.24,6304.24,6304.24,3476
2005/6/17,09:02:00,6307.35,6307.35,6307.35,6307.35,1009
2005/6/17,09:03:00,6308.50,6308.50,6308.50,6308.50,1180
2005/6/17,09:04:00,6313.33,6313.33,6313.33,6313.33,1187
2005/6/17,09:05:00,6315.71,6315.71,6315.71,6315.71,1104
2005/6/17,09:06:00,6316.54,6316.54,6316.54,6316.54,1037
2005/6/17,09:07:00,6317.18,6317.18,6317.18,6317.18,941
2005/6/17,09:08:00,6316.21,6316.21,6316.21,6316.21,760
2005/6/17,09:09:00,6316.76,6316.76,6316.76,6316.76,742
2005/6/17,09:10:00,6313.98,6313.98,6313.98,6313.98,683
2005/6/17,09:11:00,6313.22,6313.22,6313.22,6313.22,704
2005/6/17,09:12:00,6315.77,6315.77,6315.77,6315.77,665
2005/6/17,09:13:00,6315.84,6315.84,6315.84,6315.84,588
2005/6/17,09:14:00,6316.89,6316.89,6316.89,6316.89,628
2005/6/17,09:15:00,6316.10,6316.10,6316.10,6316.10,654
2005/6/17,09:16:00,6318.79,6318.79,6318.79,6318.79,739
2005/6/17,09:17:00,6321.76,6321.76,6321.76,6321.76,754
2005/6/17,09:18:00,6323.48,6323.48,6323.48,6323.48,821
2005/6/17,09:19:00,6325.24,6325.24,6325.24,6325.24,918
2005/6/17,09:20:00,6322.72,6322.72,6322.72,6322.72,780
2005/6/17,09:21:00,6326.02,6326.02,6326.02,6326.02,710
2005/6/17,09:22:00,6327.53,6327.53,6327.53,6327.53,718
2005/6/17,09:23:00,6328.14,6328.14,6328.14,6328.14,668
2005/6/17,09:24:00,6331.61,6331.61,6331.61,6331.61,631
2005/6/17,09:25:00,6332.49,6332.49,6332.49,6332.49,606
2005/6/17,09:26:00,6335.95,6335.95,6335.95,6335.95,716
2005/6/17,09:27:00,6339.90,6339.90,6339.90,6339.90,813
2005/6/17,09:28:00,6341.47,6341.47,6341.47,6341.47,673
2005/6/17,09:29:00,6343.16,6343.16,6343.16,6343.16,754
2005/6/17,09:30:00,6344.52,6344.52,6344.52,6344.52,717
2005/6/17,09:31:00,6344.41,6344.41,6344.41,6344.41,665
2005/6/17,09:32:00,6344.47,6344.47,6344.47,6344.47,709
2005/6/17,09:33:00,6346.83,6346.83,6346.83,6346.83,761
2005/6/17,09:34:00,6346.68,6346.68,6346.68,6346.68,730
2005/6/17,09:35:00,6348.48,6348.48,6348.48,6348.48,630
2005/6/17,09:36:00,6347.62,6347.62,6347.62,6347.62,604
2005/6/17,09:37:00,6344.49,6344.49,6344.49,6344.49,566
2005/6/17,09:38:00,6342.14,6342.14,6342.14,6342.14,510
2005/6/17,09:39:00,6338.12,6338.12,6338.12,6338.12,655
2005/6/17,09:40:00,6336.47,6336.47,6336.47,6336.47,572
2005/6/17,09:41:00,6333.66,6333.66,6333.66,6333.66,541
2005/6/17,09:42:00,6331.21,6331.21,6331.21,6331.21,597
2005/6/17,09:43:00,6330.02,6330.02,6330.02,6330.02,481
2005/6/17,09:44:00,6333.05,6333.05,6333.05,6333.05,526
2005/6/17,09:45:00,6333.64,6333.64,6333.64,6333.64,486
2005/6/17,09:46:00,6332.62,6332.62,6332.62,6332.62,481
2005/6/17,09:47:00,6332.13,6332.13,6332.13,6332.13,402
2005/6/17,09:48:00,6335.24,6335.24,6335.24,6335.24,429
2005/6/17,09:49:00,6333.66,6333.66,6333.66,6333.66,448
2005/6/17,09:50:00,6331.57,6331.57,6331.57,6331.57,393
2005/6/17,09:51:00,6331.52,6331.52,6331.52,6331.52,378
2005/6/17,09:52:00,6331.91,6331.91,6331.91,6331.91,341
2005/6/17,09:53:00,6334.90,6334.90,6334.90,6334.90,350
2005/6/17,09:54:00,6332.21,6332.21,6332.21,6332.21,316
2005/6/17,09:55:00,6334.55,6334.55,6334.55,6334.55,315
2005/6/17,09:56:00,6334.37,6334.37,6334.37,6334.37,331
2005/6/17,09:57:00,6334.54,6334.54,6334.54,6334.54,342
2005/6/17,09:58:00,6332.95,6332.95,6332.95,6332.95,217
2005/6/17,09:59:00,6332.21,6332.21,6332.21,6332.21,265
2005/6/17,10:00:00,6329.33,6329.33,6329.33,6329.33,348
2005/6/17,10:01:00,6331.24,6331.24,6331.24,6331.24,357
2005/6/17,10:02:00,6327.90,6327.90,6327.90,6327.90,352
2005/6/17,10:03:00,6327.19,6327.19,6327.19,6327.19,355
2005/6/17,10:04:00,6325.38,6325.38,6325.38,6325.38,335
2005/6/17,10:05:00,6322.90,6322.90,6322.90,6322.90,353
2005/6/17,10:06:00,6323.15,6323.15,6323.15,6323.15,359
2005/6/17,10:07:00,6321.21,6321.21,6321.21,6321.21,351
2005/6/17,10:08:00,6319.45,6319.45,6319.45,6319.45,328
2005/6/17,10:09:00,6318.02,6318.02,6318.02,6318.02,303
2005/6/17,10:10:00,6318.90,6318.90,6318.90,6318.90,335
2005/6/17,10:11:00,6319.77,6319.77,6319.77,6319.77,342
2005/6/17,10:12:00,6319.49,6319.49,6319.49,6319.49,299
2005/6/17,10:13:00,6320.09,6320.09,6320.09,6320.09,272
2005/6/17,10:14:00,6320.67,6320.67,6320.67,6320.67,271
2005/6/17,10:15:00,6321.80,6321.80,6321.80,6321.80,324
2005/6/17,10:16:00,6322.68,6322.68,6322.68,6322.68,344
2005/6/17,10:17:00,6323.32,6323.32,6323.32,6323.32,331
2005/6/17,10:18:00,6324.50,6324.50,6324.50,6324.50,272
2005/6/17,10:19:00,6324.63,6324.63,6324.63,6324.63,251
2005/6/17,10:20:00,6326.91,6326.91,6326.91,6326.91,319
2005/6/17,10:21:00,6326.98,6326.98,6326.98,6326.98,252
2005/6/17,10:22:00,6327.57,6327.57,6327.57,6327.57,303
2005/6/17,10:23:00,6327.63,6327.63,6327.63,6327.63,203
2005/6/17,10:24:00,6328.34,6328.34,6328.34,6328.34,243
2005/6/17,10:25:00,6325.63,6325.63,6325.63,6325.63,224
2005/6/17,10:26:00,6327.52,6327.52,6327.52,6327.52,224
2005/6/17,10:27:00,6326.09,6326.09,6326.09,6326.09,222
2005/6/17,10:28:00,6324.31,6324.31,6324.31,6324.31,217
2005/6/17,10:29:00,6322.77,6322.77,6322.77,6322.77,240
2005/6/17,10:30:00,6322.99,6322.99,6322.99,6322.99,221
2005/6/17,10:31:00,6323.01,6323.01,6323.01,6323.01,253
2005/6/17,10:32:00,6323.33,6323.33,6323.33,6323.33,255
2005/6/17,10:33:00,6323.09,6323.09,6323.09,6323.09,197
2005/6/17,10:34:00,6322.05,6322.05,6322.05,6322.05,180
2005/6/17,10:35:00,6321.14,6321.14,6321.14,6321.14,234
2005/6/17,10:36:00,6322.26,6322.26,6322.26,6322.26,205
2005/6/17,10:37:00,6321.75,6321.75,6321.75,6321.75,204
2005/6/17,10:38:00,6321.00,6321.00,6321.00,6321.00,316
2005/6/17,10:39:00,6321.93,6321.93,6321.93,6321.93,255
2005/6/17,10:40:00,6326.03,6326.03,6326.03,6326.03,272
2005/6/17,10:41:00,6325.14,6325.14,6325.14,6325.14,282
2005/6/17,10:42:00,6325.80,6325.80,6325.80,6325.80,305
2005/6/17,10:43:00,6328.70,6328.70,6328.70,6328.70,294
2005/6/17,10:44:00,6328.80,6328.80,6328.80,6328.80,261
2005/6/17,10:45:00,6328.64,6328.64,6328.64,6328.64,280
2005/6/17,10:46:00,6330.92,6330.92,6330.92,6330.92,367
2005/6/17,10:47:00,6332.01,6332.01,6332.01,6332.01,429
2005/6/17,10:48:00,6332.68,6332.68,6332.68,6332.68,501
2005/6/17,10:49:00,6336.38,6336.38,6336.38,6336.38,494
2005/6/17,10:50:00,6338.31,6338.31,6338.31,6338.31,515
2005/6/17,10:51:00,6339.63,6339.63,6339.63,6339.63,410
2005/6/17,10:52:00,6338.86,6338.86,6338.86,6338.86,385
2005/6/17,10:53:00,6339.70,6339.70,6339.70,6339.70,355
2005/6/17,10:54:00,6338.57,6338.57,6338.57,6338.57,340
2005/6/17,10:55:00,6335.72,6335.72,6335.72,6335.72,229
2005/6/17,10:56:00,6336.31,6336.31,6336.31,6336.31,281
2005/6/17,10:57:00,6333.59,6333.59,6333.59,6333.59,245
2005/6/17,10:58:00,6333.86,6333.86,6333.86,6333.86,261
2005/6/17,10:59:00,6332.25,6332.25,6332.25,6332.25,295
2005/6/17,11:00:00,6331.68,6331.68,6331.68,6331.68,309
2005/6/17,11:01:00,6332.48,6332.48,6332.48,6332.48,339
2005/6/17,11:02:00,6329.75,6329.75,6329.75,6329.75,306
2005/6/17,11:03:00,6330.96,6330.96,6330.96,6330.96,205
2005/6/17,11:04:00,6330.25,6330.25,6330.25,6330.25,177
2005/6/17,11:05:00,6328.19,6328.19,6328.19,6328.19,181
2005/6/17,11:06:00,6328.02,6328.02,6328.02,6328.02,203
2005/6/17,11:07:00,6326.25,6326.25,6326.25,6326.25,258
2005/6/17,11:08:00,6326.44,6326.44,6326.44,6326.44,213
2005/6/17,11:09:00,6330.45,6330.45,6330.45,6330.45,204
2005/6/17,11:10:00,6330.28,6330.28,6330.28,6330.28,195
2005/6/17,11:11:00,6333.00,6333.00,6333.00,6333.00,289
2005/6/17,11:12:00,6331.86,6331.86,6331.86,6331.86,198
2005/6/17,11:13:00,6331.17,6331.17,6331.17,6331.17,269
2005/6/17,11:14:00,6331.95,6331.95,6331.95,6331.95,183
2005/6/17,11:15:00,6332.04,6332.04,6332.04,6332.04,224
2005/6/17,11:16:00,6332.51,6332.51,6332.51,6332.51,346
2005/6/17,11:17:00,6332.45,6332.45,6332.45,6332.45,296
2005/6/17,11:18:00,6334.97,6334.97,6334.97,6334.97,275
2005/6/17,11:19:00,6334.28,6334.28,6334.28,6334.28,278
2005/6/17,11:20:00,6335.07,6335.07,6335.07,6335.07,260
2005/6/17,11:21:00,6338.28,6338.28,6338.28,6338.28,337
2005/6/17,11:22:00,6340.47,6340.47,6340.47,6340.47,283
2005/6/17,11:23:00,6340.23,6340.23,6340.23,6340.23,370
2005/6/17,11:24:00,6340.56,6340.56,6340.56,6340.56,341
2005/6/17,11:25:00,6344.49,6344.49,6344.49,6344.49,567
2005/6/17,11:26:00,6343.68,6343.68,6343.68,6343.68,382
2005/6/17,11:27:00,6348.14,6348.14,6348.14,6348.14,590
2005/6/17,11:28:00,6349.45,6349.45,6349.45,6349.45,587
2005/6/17,11:29:00,6351.44,6351.44,6351.44,6351.44,614
2005/6/17,11:30:00,6357.39,6357.39,6357.39,6357.39,487
2005/6/17,11:31:00,6354.41,6354.41,6354.41,6354.41,374
2005/6/17,11:32:00,6352.95,6352.95,6352.95,6352.95,340
2005/6/17,11:33:00,6347.92,6347.92,6347.92,6347.92,301
2005/6/17,11:34:00,6345.56,6345.56,6345.56,6345.56,360
2005/6/17,11:35:00,6344.89,6344.89,6344.89,6344.89,407
2005/6/17,11:36:00,6345.17,6345.17,6345.17,6345.17,277
2005/6/17,11:37:00,6344.27,6344.27,6344.27,6344.27,254
2005/6/17,11:38:00,6343.76,6343.76,6343.76,6343.76,207
2005/6/17,11:39:00,6342.35,6342.35,6342.35,6342.35,245
2005/6/17,11:40:00,6343.16,6343.16,6343.16,6343.16,232
2005/6/17,11:41:00,6342.11,6342.11,6342.11,6342.11,246
2005/6/17,11:42:00,6344.33,6344.33,6344.33,6344.33,258
2005/6/17,11:43:00,6344.32,6344.32,6344.32,6344.32,256
2005/6/17,11:44:00,6342.33,6342.33,6342.33,6342.33,232
2005/6/17,11:45:00,6341.66,6341.66,6341.66,6341.66,200
2005/6/17,11:46:00,6342.18,6342.18,6342.18,6342.18,249
2005/6/17,11:47:00,6341.58,6341.58,6341.58,6341.58,242
2005/6/17,11:48:00,6341.34,6341.34,6341.34,6341.34,228
2005/6/17,11:49:00,6341.60,6341.60,6341.60,6341.60,228
2005/6/17,11:50:00,6339.44,6339.44,6339.44,6339.44,255
2005/6/17,11:51:00,6339.68,6339.68,6339.68,6339.68,319
2005/6/17,11:52:00,6339.36,6339.36,6339.36,6339.36,191
2005/6/17,11:53:00,6340.47,6340.47,6340.47,6340.47,212
2005/6/17,11:54:00,6339.44,6339.44,6339.44,6339.44,188
2005/6/17,11:55:00,6340.02,6340.02,6340.02,6340.02,205
2005/6/17,11:56:00,6340.41,6340.41,6340.41,6340.41,188
2005/6/17,11:57:00,6340.34,6340.34,6340.34,6340.34,216
2005/6/17,11:58:00,6342.11,6342.11,6342.11,6342.11,250
2005/6/17,11:59:00,6342.28,6342.28,6342.28,6342.28,315
2005/6/17,12:00:00,6344.42,6344.42,6344.42,6344.42,255
2005/6/17,12:01:00,6342.93,6342.93,6342.93,6342.93,234
2005/6/17,12:02:00,6342.97,6342.97,6342.97,6342.97,257
2005/6/17,12:03:00,6341.96,6341.96,6341.96,6341.96,235
2005/6/17,12:04:00,6342.74,6342.74,6342.74,6342.74,219
2005/6/17,12:05:00,6341.58,6341.58,6341.58,6341.58,224
2005/6/17,12:06:00,6341.32,6341.32,6341.32,6341.32,241
2005/6/17,12:07:00,6341.33,6341.33,6341.33,6341.33,262
2005/6/17,12:08:00,6344.03,6344.03,6344.03,6344.03,328
2005/6/17,12:09:00,6345.52,6345.52,6345.52,6345.52,309
2005/6/17,12:10:00,6345.76,6345.76,6345.76,6345.76,256
2005/6/17,12:11:00,6346.81,6346.81,6346.81,6346.81,314
2005/6/17,12:12:00,6345.77,6345.77,6345.77,6345.77,330
2005/6/17,12:13:00,6346.06,6346.06,6346.06,6346.06,249
2005/6/17,12:14:00,6349.89,6349.89,6349.89,6349.89,290
2005/6/17,12:15:00,6349.07,6349.07,6349.07,6349.07,294
2005/6/17,12:16:00,6347.97,6347.97,6347.97,6347.97,264
2005/6/17,12:17:00,6349.95,6349.95,6349.95,6349.95,283
2005/6/17,12:18:00,6347.55,6347.55,6347.55,6347.55,281
2005/6/17,12:19:00,6345.77,6345.77,6345.77,6345.77,226
2005/6/17,12:20:00,6345.79,6345.79,6345.79,6345.79,221
2005/6/17,12:21:00,6346.43,6346.43,6346.43,6346.43,229
2005/6/17,12:22:00,6345.24,6345.24,6345.24,6345.24,224
2005/6/17,12:23:00,6343.72,6343.72,6343.72,6343.72,226
2005/6/17,12:24:00,6342.36,6342.36,6342.36,6342.36,240
2005/6/17,12:25:00,6341.72,6341.72,6341.72,6341.72,265
2005/6/17,12:26:00,6340.55,6340.55,6340.55,6340.55,300
2005/6/17,12:27:00,6338.48,6338.48,6338.48,6338.48,264
2005/6/17,12:28:00,6337.71,6337.71,6337.71,6337.71,323
2005/6/17,12:29:00,6336.29,6336.29,6336.29,6336.29,379
2005/6/17,12:30:00,6333.05,6333.05,6333.05,6333.05,416
2005/6/17,12:31:00,6331.44,6331.44,6331.44,6331.44,475
2005/6/17,12:32:00,6329.66,6329.66,6329.66,6329.66,596
2005/6/17,12:33:00,6328.88,6328.88,6328.88,6328.88,576
2005/6/17,12:34:00,6325.61,6325.61,6325.61,6325.61,494
2005/6/17,12:35:00,6322.61,6322.61,6322.61,6322.61,547
2005/6/17,12:36:00,6322.29,6322.29,6322.29,6322.29,475
2005/6/17,12:37:00,6318.85,6318.85,6318.85,6318.85,504
2005/6/17,12:38:00,6315.90,6315.90,6315.90,6315.90,599
2005/6/17,12:39:00,6313.93,6313.93,6313.93,6313.93,551
2005/6/17,12:40:00,6311.06,6311.06,6311.06,6311.06,496
2005/6/17,12:41:00,6311.70,6311.70,6311.70,6311.70,443
2005/6/17,12:42:00,6310.82,6310.82,6310.82,6310.82,426
2005/6/17,12:43:00,6313.88,6313.88,6313.88,6313.88,383
2005/6/17,12:44:00,6314.43,6314.43,6314.43,6314.43,375
2005/6/17,12:45:00,6316.37,6316.37,6316.37,6316.37,316
2005/6/17,12:46:00,6316.93,6316.93,6316.93,6316.93,291
2005/6/17,12:47:00,6317.03,6317.03,6317.03,6317.03,283
2005/6/17,12:48:00,6315.99,6315.99,6315.99,6315.99,243
2005/6/17,12:49:00,6316.52,6316.52,6316.52,6316.52,242
2005/6/17,12:50:00,6315.61,6315.61,6315.61,6315.61,241
2005/6/17,12:51:00,6314.61,6314.61,6314.61,6314.61,257
2005/6/17,12:52:00,6313.73,6313.73,6313.73,6313.73,225
2005/6/17,12:53:00,6315.02,6315.02,6315.02,6315.02,248
2005/6/17,12:54:00,6314.84,6314.84,6314.84,6314.84,275
2005/6/17,12:55:00,6314.38,6314.38,6314.38,6314.38,210
2005/6/17,12:56:00,6316.31,6316.31,6316.31,6316.31,230
2005/6/17,12:57:00,6316.10,6316.10,6316.10,6316.10,213
2005/6/17,12:58:00,6316.90,6316.90,6316.90,6316.90,210
2005/6/17,12:59:00,6318.22,6318.22,6318.22,6318.22,227
2005/6/17,13:00:00,6317.93,6317.93,6317.93,6317.93,249
2005/6/17,13:01:00,6317.66,6317.66,6317.66,6317.66,244
2005/6/17,13:02:00,6317.83,6317.83,6317.83,6317.83,220
2005/6/17,13:03:00,6317.84,6317.84,6317.84,6317.84,248
2005/6/17,13:04:00,6317.09,6317.09,6317.09,6317.09,198
2005/6/17,13:05:00,6317.02,6317.02,6317.02,6317.02,250
2005/6/17,13:06:00,6317.13,6317.13,6317.13,6317.13,253
2005/6/17,13:07:00,6315.99,6315.99,6315.99,6315.99,231
2005/6/17,13:08:00,6315.86,6315.86,6315.86,6315.86,335
2005/6/17,13:09:00,6314.48,6314.48,6314.48,6314.48,316
2005/6/17,13:10:00,6313.84,6313.84,6313.84,6313.84,335
2005/6/17,13:11:00,6310.00,6310.00,6310.00,6310.00,401
2005/6/17,13:12:00,6310.61,6310.61,6310.61,6310.61,464
2005/6/17,13:13:00,6306.08,6306.08,6306.08,6306.08,638
2005/6/17,13:14:00,6303.70,6303.70,6303.70,6303.70,528
2005/6/17,13:15:00,6301.37,6301.37,6301.37,6301.37,590
2005/6/17,13:16:00,6298.36,6298.36,6298.36,6298.36,631
2005/6/17,13:17:00,6296.39,6296.39,6296.39,6296.39,634
2005/6/17,13:18:00,6293.90,6293.90,6293.90,6293.90,627
2005/6/17,13:19:00,6293.23,6293.23,6293.23,6293.23,574
2005/6/17,13:20:00,6293.82,6293.82,6293.82,6293.82,544
2005/6/17,13:21:00,6299.10,6299.10,6299.10,6299.10,600
2005/6/17,13:22:00,6297.10,6297.10,6297.10,6297.10,475
2005/6/17,13:23:00,6298.18,6298.18,6298.18,6298.18,484
2005/6/17,13:24:00,6297.75,6297.75,6297.75,6297.75,428
2005/6/17,13:25:00,6296.70,6296.70,6296.70,6296.70,541
2005/6/17,13:26:00,6296.71,6296.71,6296.71,6296.71,0
2005/6/17,13:27:00,6296.71,6296.71,6296.71,6296.71,0
2005/6/17,13:28:00,6296.71,6296.71,6296.71,6296.71,0
2005/6/17,13:29:00,6296.71,6296.71,6296.71,6296.71,0
2005/6/17,13:30:00,6293.56,6293.56,6293.56,6293.56,5084
2005/6/20,09:00:00,6293.56,6293.56,6293.56,6293.56,94
2005/6/20,09:01:00,6311.67,6311.67,6311.67,6311.67,1933
2005/6/20,09:02:00,6312.68,6312.68,6312.68,6312.68,546
2005/6/20,09:03:00,6312.28,6312.28,6312.28,6312.28,673
2005/6/20,09:04:00,6315.29,6315.29,6315.29,6315.29,553
2005/6/20,09:05:00,6314.32,6314.32,6314.32,6314.32,625
2005/6/20,09:06:00,6313.58,6313.58,6313.58,6313.58,579
2005/6/20,09:07:00,6310.73,6310.73,6310.73,6310.73,666
2005/6/20,09:08:00,6306.06,6306.06,6306.06,6306.06,628
2005/6/20,09:09:00,6306.91,6306.91,6306.91,6306.91,484
2005/6/20,09:10:00,6305.21,6305.21,6305.21,6305.21,460
2005/6/20,09:11:00,6306.01,6306.01,6306.01,6306.01,381
2005/6/20,09:12:00,6304.64,6304.64,6304.64,6304.64,438
2005/6/20,09:13:00,6303.17,6303.17,6303.17,6303.17,452
2005/6/20,09:14:00,6301.89,6301.89,6301.89,6301.89,437
2005/6/20,09:15:00,6301.06,6301.06,6301.06,6301.06,389
2005/6/20,09:16:00,6301.92,6301.92,6301.92,6301.92,420
2005/6/20,09:17:00,6299.99,6299.99,6299.99,6299.99,437
2005/6/20,09:18:00,6300.78,6300.78,6300.78,6300.78,331
2005/6/20,09:19:00,6300.14,6300.14,6300.14,6300.14,340
2005/6/20,09:20:00,6300.18,6300.18,6300.18,6300.18,363
2005/6/20,09:21:00,6300.56,6300.56,6300.56,6300.56,359
2005/6/20,09:22:00,6298.70,6298.70,6298.70,6298.70,249
2005/6/20,09:23:00,6296.76,6296.76,6296.76,6296.76,298
2005/6/20,09:24:00,6295.59,6295.59,6295.59,6295.59,327
2005/6/20,09:25:00,6293.90,6293.90,6293.90,6293.90,334
2005/6/20,09:26:00,6295.63,6295.63,6295.63,6295.63,311
2005/6/20,09:27:00,6294.52,6294.52,6294.52,6294.52,280
2005/6/20,09:28:00,6296.35,6296.35,6296.35,6296.35,319
2005/6/20,09:29:00,6297.04,6297.04,6297.04,6297.04,301
2005/6/20,09:30:00,6296.78,6296.78,6296.78,6296.78,332
2005/6/20,09:31:00,6300.51,6300.51,6300.51,6300.51,310
2005/6/20,09:32:00,6301.52,6301.52,6301.52,6301.52,286
2005/6/20,09:33:00,6302.72,6302.72,6302.72,6302.72,367
2005/6/20,09:34:00,6302.49,6302.49,6302.49,6302.49,286
2005/6/20,09:35:00,6303.70,6303.70,6303.70,6303.70,313
2005/6/20,09:36:00,6303.45,6303.45,6303.45,6303.45,385
2005/6/20,09:37:00,6301.26,6301.26,6301.26,6301.26,293
2005/6/20,09:38:00,6301.89,6301.89,6301.89,6301.89,295
2005/6/20,09:39:00,6298.86,6298.86,6298.86,6298.86,295
2005/6/20,09:40:00,6299.60,6299.60,6299.60,6299.60,276
2005/6/20,09:41:00,6298.58,6298.58,6298.58,6298.58,295
2005/6/20,09:42:00,6297.82,6297.82,6297.82,6297.82,254
2005/6/20,09:43:00,6295.40,6295.40,6295.40,6295.40,301
2005/6/20,09:44:00,6290.89,6290.89,6290.89,6290.89,282
2005/6/20,09:45:00,6286.43,6286.43,6286.43,6286.43,329
2005/6/20,09:46:00,6285.97,6285.97,6285.97,6285.97,367
2005/6/20,09:47:00,6284.46,6284.46,6284.46,6284.46,409
2005/6/20,09:48:00,6283.65,6283.65,6283.65,6283.65,318
2005/6/20,09:49:00,6282.15,6282.15,6282.15,6282.15,314
2005/6/20,09:50:00,6281.59,6281.59,6281.59,6281.59,317
2005/6/20,09:51:00,6280.82,6280.82,6280.82,6280.82,333
2005/6/20,09:52:00,6279.19,6279.19,6279.19,6279.19,265
2005/6/20,09:53:00,6277.93,6277.93,6277.93,6277.93,329
2005/6/20,09:54:00,6275.49,6275.49,6275.49,6275.49,264
2005/6/20,09:55:00,6275.71,6275.71,6275.71,6275.71,235
2005/6/20,09:56:00,6276.04,6276.04,6276.04,6276.04,282
2005/6/20,09:57:00,6274.53,6274.53,6274.53,6274.53,223
2005/6/20,09:58:00,6272.97,6272.97,6272.97,6272.97,202
2005/6/20,09:59:00,6273.70,6273.70,6273.70,6273.70,246
2005/6/20,10:00:00,6276.05,6276.05,6276.05,6276.05,268
2005/6/20,10:01:00,6278.17,6278.17,6278.17,6278.17,196
2005/6/20,10:02:00,6278.04,6278.04,6278.04,6278.04,272
2005/6/20,10:03:00,6280.03,6280.03,6280.03,6280.03,240
2005/6/20,10:04:00,6279.68,6279.68,6279.68,6279.68,267
2005/6/20,10:05:00,6278.56,6278.56,6278.56,6278.56,255
2005/6/20,10:06:00,6280.24,6280.24,6280.24,6280.24,284
2005/6/20,10:07:00,6281.72,6281.72,6281.72,6281.72,217
2005/6/20,10:08:00,6281.84,6281.84,6281.84,6281.84,186
2005/6/20,10:09:00,6282.88,6282.88,6282.88,6282.88,182
2005/6/20,10:10:00,6283.82,6283.82,6283.82,6283.82,228
2005/6/20,10:11:00,6283.84,6283.84,6283.84,6283.84,270
2005/6/20,10:12:00,6285.55,6285.55,6285.55,6285.55,216
2005/6/20,10:13:00,6286.86,6286.86,6286.86,6286.86,205
2005/6/20,10:14:00,6286.91,6286.91,6286.91,6286.91,269
2005/6/20,10:15:00,6285.41,6285.41,6285.41,6285.41,216
2005/6/20,10:16:00,6287.48,6287.48,6287.48,6287.48,229
2005/6/20,10:17:00,6287.94,6287.94,6287.94,6287.94,238
2005/6/20,10:18:00,6287.91,6287.91,6287.91,6287.91,201
2005/6/20,10:19:00,6287.40,6287.40,6287.40,6287.40,207
2005/6/20,10:20:00,6287.32,6287.32,6287.32,6287.32,253
2005/6/20,10:21:00,6289.68,6289.68,6289.68,6289.68,229
2005/6/20,10:22:00,6287.09,6287.09,6287.09,6287.09,299
2005/6/20,10:23:00,6288.35,6288.35,6288.35,6288.35,256
2005/6/20,10:24:00,6288.06,6288.06,6288.06,6288.06,221
2005/6/20,10:25:00,6286.83,6286.83,6286.83,6286.83,214
2005/6/20,10:26:00,6286.78,6286.78,6286.78,6286.78,142
2005/6/20,10:27:00,6287.77,6287.77,6287.77,6287.77,156
2005/6/20,10:28:00,6285.82,6285.82,6285.82,6285.82,162
2005/6/20,10:29:00,6286.39,6286.39,6286.39,6286.39,145
2005/6/20,10:30:00,6286.54,6286.54,6286.54,6286.54,123
2005/6/20,10:31:00,6288.28,6288.28,6288.28,6288.28,131
2005/6/20,10:32:00,6285.24,6285.24,6285.24,6285.24,214
2005/6/20,10:33:00,6286.64,6286.64,6286.64,6286.64,134
2005/6/20,10:34:00,6285.64,6285.64,6285.64,6285.64,204
2005/6/20,10:35:00,6285.37,6285.37,6285.37,6285.37,175
2005/6/20,10:36:00,6287.04,6287.04,6287.04,6287.04,170
2005/6/20,10:37:00,6285.09,6285.09,6285.09,6285.09,117
2005/6/20,10:38:00,6284.65,6284.65,6284.65,6284.65,172
2005/6/20,10:39:00,6286.22,6286.22,6286.22,6286.22,167
2005/6/20,10:40:00,6283.37,6283.37,6283.37,6283.37,148
2005/6/20,10:41:00,6284.09,6284.09,6284.09,6284.09,140
2005/6/20,10:42:00,6281.33,6281.33,6281.33,6281.33,159
2005/6/20,10:43:00,6281.75,6281.75,6281.75,6281.75,122
2005/6/20,10:44:00,6280.57,6280.57,6280.57,6280.57,141
2005/6/20,10:45:00,6282.18,6282.18,6282.18,6282.18,158
2005/6/20,10:46:00,6281.62,6281.62,6281.62,6281.62,133
2005/6/20,10:47:00,6280.82,6280.82,6280.82,6280.82,145
2005/6/20,10:48:00,6280.82,6280.82,6280.82,6280.82,113
2005/6/20,10:49:00,6282.55,6282.55,6282.55,6282.55,140
2005/6/20,10:50:00,6280.50,6280.50,6280.50,6280.50,128
2005/6/20,10:51:00,6284.14,6284.14,6284.14,6284.14,122
2005/6/20,10:52:00,6284.22,6284.22,6284.22,6284.22,157
2005/6/20,10:53:00,6285.76,6285.76,6285.76,6285.76,151
2005/6/20,10:54:00,6286.18,6286.18,6286.18,6286.18,129
2005/6/20,10:55:00,6287.84,6287.84,6287.84,6287.84,204
2005/6/20,10:56:00,6290.41,6290.41,6290.41,6290.41,202
2005/6/20,10:57:00,6289.47,6289.47,6289.47,6289.47,215
2005/6/20,10:58:00,6294.26,6294.26,6294.26,6294.26,224
2005/6/20,10:59:00,6294.24,6294.24,6294.24,6294.24,207
2005/6/20,11:00:00,6297.78,6297.78,6297.78,6297.78,302
2005/6/20,11:01:00,6299.39,6299.39,6299.39,6299.39,339
2005/6/20,11:02:00,6299.77,6299.77,6299.77,6299.77,225
2005/6/20,11:03:00,6300.68,6300.68,6300.68,6300.68,225
2005/6/20,11:04:00,6301.31,6301.31,6301.31,6301.31,238
2005/6/20,11:05:00,6299.35,6299.35,6299.35,6299.35,211
2005/6/20,11:06:00,6301.03,6301.03,6301.03,6301.03,189
2005/6/20,11:07:00,6299.68,6299.68,6299.68,6299.68,174
2005/6/20,11:08:00,6299.42,6299.42,6299.42,6299.42,126
2005/6/20,11:09:00,6298.41,6298.41,6298.41,6298.41,162
2005/6/20,11:10:00,6296.82,6296.82,6296.82,6296.82,149
2005/6/20,11:11:00,6297.86,6297.86,6297.86,6297.86,155
2005/6/20,11:12:00,6294.84,6294.84,6294.84,6294.84,121
2005/6/20,11:13:00,6295.88,6295.88,6295.88,6295.88,117
2005/6/20,11:14:00,6295.99,6295.99,6295.99,6295.99,119
2005/6/20,11:15:00,6296.77,6296.77,6296.77,6296.77,125
2005/6/20,11:16:00,6295.39,6295.39,6295.39,6295.39,119
2005/6/20,11:17:00,6294.36,6294.36,6294.36,6294.36,121
2005/6/20,11:18:00,6294.40,6294.40,6294.40,6294.40,156
2005/6/20,11:19:00,6293.99,6293.99,6293.99,6293.99,103
2005/6/20,11:20:00,6295.58,6295.58,6295.58,6295.58,103
2005/6/20,11:21:00,6297.31,6297.31,6297.31,6297.31,141
2005/6/20,11:22:00,6294.73,6294.73,6294.73,6294.73,146
2005/6/20,11:23:00,6296.26,6296.26,6296.26,6296.26,154
2005/6/20,11:24:00,6295.55,6295.55,6295.55,6295.55,138
2005/6/20,11:25:00,6295.26,6295.26,6295.26,6295.26,114
2005/6/20,11:26:00,6297.78,6297.78,6297.78,6297.78,124
2005/6/20,11:27:00,6297.41,6297.41,6297.41,6297.41,112
2005/6/20,11:28:00,6296.76,6296.76,6296.76,6296.76,148
2005/6/20,11:29:00,6298.01,6298.01,6298.01,6298.01,128
2005/6/20,11:30:00,6297.70,6297.70,6297.70,6297.70,174
2005/6/20,11:31:00,6298.62,6298.62,6298.62,6298.62,199
2005/6/20,11:32:00,6299.43,6299.43,6299.43,6299.43,197
2005/6/20,11:33:00,6298.40,6298.40,6298.40,6298.40,220
2005/6/20,11:34:00,6298.11,6298.11,6298.11,6298.11,139
2005/6/20,11:35:00,6297.63,6297.63,6297.63,6297.63,150
2005/6/20,11:36:00,6299.25,6299.25,6299.25,6299.25,142
2005/6/20,11:37:00,6296.97,6296.97,6296.97,6296.97,135
2005/6/20,11:38:00,6297.66,6297.66,6297.66,6297.66,130
2005/6/20,11:39:00,6296.69,6296.69,6296.69,6296.69,112
2005/6/20,11:40:00,6298.14,6298.14,6298.14,6298.14,128
2005/6/20,11:41:00,6297.79,6297.79,6297.79,6297.79,106
2005/6/20,11:42:00,6297.73,6297.73,6297.73,6297.73,119
2005/6/20,11:43:00,6296.35,6296.35,6296.35,6296.35,154
2005/6/20,11:44:00,6296.25,6296.25,6296.25,6296.25,123
2005/6/20,11:45:00,6296.17,6296.17,6296.17,6296.17,141
2005/6/20,11:46:00,6296.47,6296.47,6296.47,6296.47,165
2005/6/20,11:47:00,6294.06,6294.06,6294.06,6294.06,131
2005/6/20,11:48:00,6295.61,6295.61,6295.61,6295.61,134
2005/6/20,11:49:00,6295.72,6295.72,6295.72,6295.72,101
2005/6/20,11:50:00,6296.12,6296.12,6296.12,6296.12,115
2005/6/20,11:51:00,6296.14,6296.14,6296.14,6296.14,129
2005/6/20,11:52:00,6296.82,6296.82,6296.82,6296.82,126
2005/6/20,11:53:00,6297.62,6297.62,6297.62,6297.62,99
2005/6/20,11:54:00,6297.93,6297.93,6297.93,6297.93,125
2005/6/20,11:55:00,6297.66,6297.66,6297.66,6297.66,105
2005/6/20,11:56:00,6298.81,6298.81,6298.81,6298.81,179
2005/6/20,11:57:00,6301.05,6301.05,6301.05,6301.05,200
2005/6/20,11:58:00,6302.03,6302.03,6302.03,6302.03,190
2005/6/20,11:59:00,6303.15,6303.15,6303.15,6303.15,223
2005/6/20,12:00:00,6304.55,6304.55,6304.55,6304.55,291
2005/6/20,12:01:00,6307.35,6307.35,6307.35,6307.35,225
2005/6/20,12:02:00,6307.54,6307.54,6307.54,6307.54,249
2005/6/20,12:03:00,6308.14,6308.14,6308.14,6308.14,204
2005/6/20,12:04:00,6307.62,6307.62,6307.62,6307.62,265
2005/6/20,12:05:00,6307.65,6307.65,6307.65,6307.65,303
2005/6/20,12:06:00,6310.46,6310.46,6310.46,6310.46,390
2005/6/20,12:07:00,6309.77,6309.77,6309.77,6309.77,227
2005/6/20,12:08:00,6310.79,6310.79,6310.79,6310.79,221
2005/6/20,12:09:00,6309.67,6309.67,6309.67,6309.67,203
2005/6/20,12:10:00,6309.72,6309.72,6309.72,6309.72,179
2005/6/20,12:11:00,6310.84,6310.84,6310.84,6310.84,204
2005/6/20,12:12:00,6310.44,6310.44,6310.44,6310.44,185
2005/6/20,12:13:00,6311.03,6311.03,6311.03,6311.03,142
2005/6/20,12:14:00,6309.60,6309.60,6309.60,6309.60,170
2005/6/20,12:15:00,6309.82,6309.82,6309.82,6309.82,182
2005/6/20,12:16:00,6311.01,6311.01,6311.01,6311.01,207
2005/6/20,12:17:00,6308.77,6308.77,6308.77,6308.77,179
2005/6/20,12:18:00,6309.14,6309.14,6309.14,6309.14,120
2005/6/20,12:19:00,6310.40,6310.40,6310.40,6310.40,143
2005/6/20,12:20:00,6310.05,6310.05,6310.05,6310.05,143
2005/6/20,12:21:00,6307.38,6307.38,6307.38,6307.38,164
2005/6/20,12:22:00,6304.93,6304.93,6304.93,6304.93,135
2005/6/20,12:23:00,6306.15,6306.15,6306.15,6306.15,134
2005/6/20,12:24:00,6305.85,6305.85,6305.85,6305.85,123
2005/6/20,12:25:00,6304.24,6304.24,6304.24,6304.24,190
2005/6/20,12:26:00,6303.69,6303.69,6303.69,6303.69,151
2005/6/20,12:27:00,6304.43,6304.43,6304.43,6304.43,131
2005/6/20,12:28:00,6303.93,6303.93,6303.93,6303.93,172
2005/6/20,12:29:00,6302.83,6302.83,6302.83,6302.83,168
2005/6/20,12:30:00,6302.88,6302.88,6302.88,6302.88,145
2005/6/20,12:31:00,6304.10,6304.10,6304.10,6304.10,167
2005/6/20,12:32:00,6302.36,6302.36,6302.36,6302.36,149
2005/6/20,12:33:00,6302.68,6302.68,6302.68,6302.68,159
2005/6/20,12:34:00,6302.73,6302.73,6302.73,6302.73,177
2005/6/20,12:35:00,6302.25,6302.25,6302.25,6302.25,160
2005/6/20,12:36:00,6302.97,6302.97,6302.97,6302.97,191
2005/6/20,12:37:00,6301.91,6301.91,6301.91,6301.91,155
2005/6/20,12:38:00,6303.18,6303.18,6303.18,6303.18,131
2005/6/20,12:39:00,6303.26,6303.26,6303.26,6303.26,115
2005/6/20,12:40:00,6302.24,6302.24,6302.24,6302.24,144
2005/6/20,12:41:00,6302.79,6302.79,6302.79,6302.79,179
2005/6/20,12:42:00,6302.88,6302.88,6302.88,6302.88,170
2005/6/20,12:43:00,6301.75,6301.75,6301.75,6301.75,149
2005/6/20,12:44:00,6303.45,6303.45,6303.45,6303.45,147
2005/6/20,12:45:00,6303.09,6303.09,6303.09,6303.09,132
2005/6/20,12:46:00,6303.03,6303.03,6303.03,6303.03,154
2005/6/20,12:47:00,6303.05,6303.05,6303.05,6303.05,143
2005/6/20,12:48:00,6303.58,6303.58,6303.58,6303.58,161
2005/6/20,12:49:00,6303.99,6303.99,6303.99,6303.99,183
2005/6/20,12:50:00,6302.91,6302.91,6302.91,6302.91,145
2005/6/20,12:51:00,6305.17,6305.17,6305.17,6305.17,167
2005/6/20,12:52:00,6303.86,6303.86,6303.86,6303.86,153
2005/6/20,12:53:00,6303.39,6303.39,6303.39,6303.39,176
2005/6/20,12:54:00,6303.96,6303.96,6303.96,6303.96,137
2005/6/20,12:55:00,6302.71,6302.71,6302.71,6302.71,140
2005/6/20,12:56:00,6305.00,6305.00,6305.00,6305.00,205
2005/6/20,12:57:00,6302.85,6302.85,6302.85,6302.85,183
2005/6/20,12:58:00,6303.51,6303.51,6303.51,6303.51,179
2005/6/20,12:59:00,6302.61,6302.61,6302.61,6302.61,180
2005/6/20,13:00:00,6302.50,6302.50,6302.50,6302.50,180
2005/6/20,13:01:00,6302.76,6302.76,6302.76,6302.76,170
2005/6/20,13:02:00,6302.18,6302.18,6302.18,6302.18,251
2005/6/20,13:03:00,6300.76,6300.76,6300.76,6300.76,163
2005/6/20,13:04:00,6300.69,6300.69,6300.69,6300.69,184
2005/6/20,13:05:00,6299.10,6299.10,6299.10,6299.10,263
2005/6/20,13:06:00,6297.84,6297.84,6297.84,6297.84,217
2005/6/20,13:07:00,6295.98,6295.98,6295.98,6295.98,258
2005/6/20,13:08:00,6296.27,6296.27,6296.27,6296.27,294
2005/6/20,13:09:00,6295.47,6295.47,6295.47,6295.47,300
2005/6/20,13:10:00,6294.76,6294.76,6294.76,6294.76,300
2005/6/20,13:11:00,6295.76,6295.76,6295.76,6295.76,258
2005/6/20,13:12:00,6294.45,6294.45,6294.45,6294.45,233
2005/6/20,13:13:00,6294.56,6294.56,6294.56,6294.56,235
2005/6/20,13:14:00,6293.43,6293.43,6293.43,6293.43,288
2005/6/20,13:15:00,6294.32,6294.32,6294.32,6294.32,246
2005/6/20,13:16:00,6295.23,6295.23,6295.23,6295.23,254
2005/6/20,13:17:00,6294.31,6294.31,6294.31,6294.31,329
2005/6/20,13:18:00,6295.01,6295.01,6295.01,6295.01,315
2005/6/20,13:19:00,6295.38,6295.38,6295.38,6295.38,292
2005/6/20,13:20:00,6295.90,6295.90,6295.90,6295.90,248
2005/6/20,13:21:00,6300.13,6300.13,6300.13,6300.13,362
2005/6/20,13:22:00,6300.69,6300.69,6300.69,6300.69,362
2005/6/20,13:23:00,6302.67,6302.67,6302.67,6302.67,347
2005/6/20,13:24:00,6301.20,6301.20,6301.20,6301.20,385
2005/6/20,13:25:00,6302.84,6302.84,6302.84,6302.84,447
2005/6/20,13:26:00,6302.83,6302.83,6302.83,6302.83,0
2005/6/20,13:27:00,6302.83,6302.83,6302.83,6302.83,0
2005/6/20,13:28:00,6302.83,6302.83,6302.83,6302.83,0
2005/6/20,13:29:00,6302.83,6302.83,6302.83,6302.83,0
2005/6/20,13:30:00,6296.89,6296.89,6296.89,6296.89,3830
2005/6/21,09:00:00,6296.89,6296.89,6296.89,6296.89,129
2005/6/21,09:01:00,6304.33,6304.33,6304.33,6304.33,1659
2005/6/21,09:02:00,6298.31,6298.31,6298.31,6298.31,478
2005/6/21,09:03:00,6295.72,6295.72,6295.72,6295.72,560
2005/6/21,09:04:00,6293.96,6293.96,6293.96,6293.96,590
2005/6/21,09:05:00,6291.75,6291.75,6291.75,6291.75,471
2005/6/21,09:06:00,6290.22,6290.22,6290.22,6290.22,539
2005/6/21,09:07:00,6288.88,6288.88,6288.88,6288.88,529
2005/6/21,09:08:00,6287.69,6287.69,6287.69,6287.69,427
2005/6/21,09:09:00,6288.07,6288.07,6288.07,6288.07,404
2005/6/21,09:10:00,6289.11,6289.11,6289.11,6289.11,388
2005/6/21,09:11:00,6289.74,6289.74,6289.74,6289.74,436
2005/6/21,09:12:00,6292.51,6292.51,6292.51,6292.51,466
2005/6/21,09:13:00,6293.03,6293.03,6293.03,6293.03,492
2005/6/21,09:14:00,6295.23,6295.23,6295.23,6295.23,545
2005/6/21,09:15:00,6297.45,6297.45,6297.45,6297.45,549
2005/6/21,09:16:00,6299.84,6299.84,6299.84,6299.84,591
2005/6/21,09:17:00,6301.33,6301.33,6301.33,6301.33,533
2005/6/21,09:18:00,6300.96,6300.96,6300.96,6300.96,565
2005/6/21,09:19:00,6301.29,6301.29,6301.29,6301.29,555
2005/6/21,09:20:00,6302.28,6302.28,6302.28,6302.28,450
2005/6/21,09:21:00,6300.46,6300.46,6300.46,6300.46,449
2005/6/21,09:22:00,6300.99,6300.99,6300.99,6300.99,456
2005/6/21,09:23:00,6301.84,6301.84,6301.84,6301.84,505
2005/6/21,09:24:00,6302.38,6302.38,6302.38,6302.38,438
2005/6/21,09:25:00,6302.66,6302.66,6302.66,6302.66,431
2005/6/21,09:26:00,6303.29,6303.29,6303.29,6303.29,426
2005/6/21,09:27:00,6304.88,6304.88,6304.88,6304.88,381
2005/6/21,09:28:00,6304.23,6304.23,6304.23,6304.23,415
2005/6/21,09:29:00,6304.60,6304.60,6304.60,6304.60,399
2005/6/21,09:30:00,6304.55,6304.55,6304.55,6304.55,385
2005/6/21,09:31:00,6302.89,6302.89,6302.89,6302.89,448
2005/6/21,09:32:00,6304.41,6304.41,6304.41,6304.41,359
2005/6/21,09:33:00,6303.29,6303.29,6303.29,6303.29,484
2005/6/21,09:34:00,6303.84,6303.84,6303.84,6303.84,463
2005/6/21,09:35:00,6303.53,6303.53,6303.53,6303.53,397
2005/6/21,09:36:00,6304.45,6304.45,6304.45,6304.45,418
2005/6/21,09:37:00,6303.92,6303.92,6303.92,6303.92,413
2005/6/21,09:38:00,6302.92,6302.92,6302.92,6302.92,439
2005/6/21,09:39:00,6302.34,6302.34,6302.34,6302.34,423
2005/6/21,09:40:00,6302.95,6302.95,6302.95,6302.95,371
2005/6/21,09:41:00,6302.14,6302.14,6302.14,6302.14,413
2005/6/21,09:42:00,6304.17,6304.17,6304.17,6304.17,341
2005/6/21,09:43:00,6301.68,6301.68,6301.68,6301.68,311
2005/6/21,09:44:00,6301.27,6301.27,6301.27,6301.27,308
2005/6/21,09:45:00,6301.89,6301.89,6301.89,6301.89,304
2005/6/21,09:46:00,6301.79,6301.79,6301.79,6301.79,333
2005/6/21,09:47:00,6301.61,6301.61,6301.61,6301.61,285
2005/6/21,09:48:00,6300.01,6300.01,6300.01,6300.01,279
2005/6/21,09:49:00,6297.64,6297.64,6297.64,6297.64,247
2005/6/21,09:50:00,6296.47,6296.47,6296.47,6296.47,250
2005/6/21,09:51:00,6296.40,6296.40,6296.40,6296.40,354
2005/6/21,09:52:00,6293.64,6293.64,6293.64,6293.64,413
2005/6/21,09:53:00,6291.04,6291.04,6291.04,6291.04,357
2005/6/21,09:54:00,6289.57,6289.57,6289.57,6289.57,411
2005/6/21,09:55:00,6288.78,6288.78,6288.78,6288.78,525
2005/6/21,09:56:00,6285.34,6285.34,6285.34,6285.34,446
2005/6/21,09:57:00,6282.68,6282.68,6282.68,6282.68,438
2005/6/21,09:58:00,6281.61,6281.61,6281.61,6281.61,482
2005/6/21,09:59:00,6280.07,6280.07,6280.07,6280.07,412
2005/6/21,10:00:00,6278.46,6278.46,6278.46,6278.46,413
2005/6/21,10:01:00,6277.69,6277.69,6277.69,6277.69,348
2005/6/21,10:02:00,6277.62,6277.62,6277.62,6277.62,356
2005/6/21,10:03:00,6281.43,6281.43,6281.43,6281.43,294
2005/6/21,10:04:00,6281.02,6281.02,6281.02,6281.02,263
2005/6/21,10:05:00,6281.14,6281.14,6281.14,6281.14,256
2005/6/21,10:06:00,6281.76,6281.76,6281.76,6281.76,219
2005/6/21,10:07:00,6282.94,6282.94,6282.94,6282.94,220
2005/6/21,10:08:00,6286.27,6286.27,6286.27,6286.27,192
2005/6/21,10:09:00,6282.92,6282.92,6282.92,6282.92,235
2005/6/21,10:10:00,6282.84,6282.84,6282.84,6282.84,240
2005/6/21,10:11:00,6285.61,6285.61,6285.61,6285.61,218
2005/6/21,10:12:00,6284.41,6284.41,6284.41,6284.41,215
2005/6/21,10:13:00,6282.74,6282.74,6282.74,6282.74,207
2005/6/21,10:14:00,6283.34,6283.34,6283.34,6283.34,176
2005/6/21,10:15:00,6283.19,6283.19,6283.19,6283.19,175
2005/6/21,10:16:00,6283.15,6283.15,6283.15,6283.15,214
2005/6/21,10:17:00,6283.41,6283.41,6283.41,6283.41,132
2005/6/21,10:18:00,6283.00,6283.00,6283.00,6283.00,134
2005/6/21,10:19:00,6282.99,6282.99,6282.99,6282.99,184
2005/6/21,10:20:00,6283.66,6283.66,6283.66,6283.66,196
2005/6/21,10:21:00,6283.13,6283.13,6283.13,6283.13,190
2005/6/21,10:22:00,6284.90,6284.90,6284.90,6284.90,170
2005/6/21,10:23:00,6284.46,6284.46,6284.46,6284.46,159
2005/6/21,10:24:00,6285.54,6285.54,6285.54,6285.54,165
2005/6/21,10:25:00,6284.91,6284.91,6284.91,6284.91,182
2005/6/21,10:26:00,6286.33,6286.33,6286.33,6286.33,178
2005/6/21,10:27:00,6285.46,6285.46,6285.46,6285.46,132
2005/6/21,10:28:00,6285.07,6285.07,6285.07,6285.07,184
2005/6/21,10:29:00,6285.59,6285.59,6285.59,6285.59,153
2005/6/21,10:30:00,6284.26,6284.26,6284.26,6284.26,180
2005/6/21,10:31:00,6284.22,6284.22,6284.22,6284.22,208
2005/6/21,10:32:00,6283.03,6283.03,6283.03,6283.03,164
2005/6/21,10:33:00,6283.18,6283.18,6283.18,6283.18,237
2005/6/21,10:34:00,6282.98,6282.98,6282.98,6282.98,206
2005/6/21,10:35:00,6282.30,6282.30,6282.30,6282.30,341
2005/6/21,10:36:00,6280.04,6280.04,6280.04,6280.04,208
2005/6/21,10:37:00,6280.58,6280.58,6280.58,6280.58,306
2005/6/21,10:38:00,6277.11,6277.11,6277.11,6277.11,338
2005/6/21,10:39:00,6276.51,6276.51,6276.51,6276.51,401
2005/6/21,10:40:00,6275.25,6275.25,6275.25,6275.25,315
2005/6/21,10:41:00,6274.03,6274.03,6274.03,6274.03,294
2005/6/21,10:42:00,6274.56,6274.56,6274.56,6274.56,268
2005/6/21,10:43:00,6274.31,6274.31,6274.31,6274.31,258
2005/6/21,10:44:00,6274.53,6274.53,6274.53,6274.53,283
2005/6/21,10:45:00,6275.50,6275.50,6275.50,6275.50,277
2005/6/21,10:46:00,6274.37,6274.37,6274.37,6274.37,233
2005/6/21,10:47:00,6274.48,6274.48,6274.48,6274.48,197
2005/6/21,10:48:00,6274.24,6274.24,6274.24,6274.24,208
2005/6/21,10:49:00,6273.36,6273.36,6273.36,6273.36,205
2005/6/21,10:50:00,6272.17,6272.17,6272.17,6272.17,187
2005/6/21,10:51:00,6271.94,6271.94,6271.94,6271.94,159
2005/6/21,10:52:00,6272.85,6272.85,6272.85,6272.85,237
2005/6/21,10:53:00,6271.97,6271.97,6271.97,6271.97,233
2005/6/21,10:54:00,6271.48,6271.48,6271.48,6271.48,165
2005/6/21,10:55:00,6270.95,6270.95,6270.95,6270.95,208
2005/6/21,10:56:00,6270.60,6270.60,6270.60,6270.60,189
2005/6/21,10:57:00,6270.99,6270.99,6270.99,6270.99,197
2005/6/21,10:58:00,6269.94,6269.94,6269.94,6269.94,216
2005/6/21,10:59:00,6268.81,6268.81,6268.81,6268.81,177
2005/6/21,11:00:00,6269.01,6269.01,6269.01,6269.01,196
2005/6/21,11:01:00,6268.89,6268.89,6268.89,6268.89,228
2005/6/21,11:02:00,6267.34,6267.34,6267.34,6267.34,231
2005/6/21,11:03:00,6266.46,6266.46,6266.46,6266.46,193
2005/6/21,11:04:00,6266.28,6266.28,6266.28,6266.28,246
2005/6/21,11:05:00,6266.25,6266.25,6266.25,6266.25,250
2005/6/21,11:06:00,6266.76,6266.76,6266.76,6266.76,240
2005/6/21,11:07:00,6268.00,6268.00,6268.00,6268.00,208
2005/6/21,11:08:00,6267.62,6267.62,6267.62,6267.62,291
2005/6/21,11:09:00,6265.69,6265.69,6265.69,6265.69,229
2005/6/21,11:10:00,6267.02,6267.02,6267.02,6267.02,169
2005/6/21,11:11:00,6266.22,6266.22,6266.22,6266.22,186
2005/6/21,11:12:00,6265.84,6265.84,6265.84,6265.84,140
2005/6/21,11:13:00,6266.70,6266.70,6266.70,6266.70,146
2005/6/21,11:14:00,6268.41,6268.41,6268.41,6268.41,128
2005/6/21,11:15:00,6268.65,6268.65,6268.65,6268.65,133
2005/6/21,11:16:00,6269.42,6269.42,6269.42,6269.42,163
2005/6/21,11:17:00,6269.19,6269.19,6269.19,6269.19,152
2005/6/21,11:18:00,6271.18,6271.18,6271.18,6271.18,172
2005/6/21,11:19:00,6271.89,6271.89,6271.89,6271.89,138
2005/6/21,11:20:00,6272.41,6272.41,6272.41,6272.41,173
2005/6/21,11:21:00,6271.53,6271.53,6271.53,6271.53,147
2005/6/21,11:22:00,6273.92,6273.92,6273.92,6273.92,158
2005/6/21,11:23:00,6276.50,6276.50,6276.50,6276.50,178
2005/6/21,11:24:00,6274.12,6274.12,6274.12,6274.12,176
2005/6/21,11:25:00,6276.15,6276.15,6276.15,6276.15,161
2005/6/21,11:26:00,6275.97,6275.97,6275.97,6275.97,166
2005/6/21,11:27:00,6276.01,6276.01,6276.01,6276.01,158
2005/6/21,11:28:00,6278.87,6278.87,6278.87,6278.87,146
2005/6/21,11:29:00,6275.43,6275.43,6275.43,6275.43,145
2005/6/21,11:30:00,6277.48,6277.48,6277.48,6277.48,190
2005/6/21,11:31:00,6277.61,6277.61,6277.61,6277.61,200
2005/6/21,11:32:00,6277.40,6277.40,6277.40,6277.40,201
2005/6/21,11:33:00,6276.72,6276.72,6276.72,6276.72,201
2005/6/21,11:34:00,6277.09,6277.09,6277.09,6277.09,184
2005/6/21,11:35:00,6278.87,6278.87,6278.87,6278.87,198
2005/6/21,11:36:00,6281.03,6281.03,6281.03,6281.03,242
2005/6/21,11:37:00,6280.47,6280.47,6280.47,6280.47,181
2005/6/21,11:38:00,6281.93,6281.93,6281.93,6281.93,207
2005/6/21,11:39:00,6282.95,6282.95,6282.95,6282.95,215
2005/6/21,11:40:00,6284.32,6284.32,6284.32,6284.32,233
2005/6/21,11:41:00,6283.91,6283.91,6283.91,6283.91,190
2005/6/21,11:42:00,6283.71,6283.71,6283.71,6283.71,175
2005/6/21,11:43:00,6283.56,6283.56,6283.56,6283.56,163
2005/6/21,11:44:00,6283.01,6283.01,6283.01,6283.01,178
2005/6/21,11:45:00,6283.83,6283.83,6283.83,6283.83,187
2005/6/21,11:46:00,6282.55,6282.55,6282.55,6282.55,170
2005/6/21,11:47:00,6283.41,6283.41,6283.41,6283.41,152
2005/6/21,11:48:00,6282.37,6282.37,6282.37,6282.37,161
2005/6/21,11:49:00,6282.77,6282.77,6282.77,6282.77,156
2005/6/21,11:50:00,6282.68,6282.68,6282.68,6282.68,168
2005/6/21,11:51:00,6282.32,6282.32,6282.32,6282.32,128
2005/6/21,11:52:00,6280.91,6280.91,6280.91,6280.91,140
2005/6/21,11:53:00,6281.86,6281.86,6281.86,6281.86,143
2005/6/21,11:54:00,6279.41,6279.41,6279.41,6279.41,148
2005/6/21,11:55:00,6279.02,6279.02,6279.02,6279.02,158
2005/6/21,11:56:00,6279.52,6279.52,6279.52,6279.52,186
2005/6/21,11:57:00,6279.38,6279.38,6279.38,6279.38,122
2005/6/21,11:58:00,6279.31,6279.31,6279.31,6279.31,184
2005/6/21,11:59:00,6279.66,6279.66,6279.66,6279.66,132
2005/6/21,12:00:00,6278.80,6278.80,6278.80,6278.80,185
2005/6/21,12:01:00,6277.98,6277.98,6277.98,6277.98,188
2005/6/21,12:02:00,6279.02,6279.02,6279.02,6279.02,190
2005/6/21,12:03:00,6281.20,6281.20,6281.20,6281.20,227
2005/6/21,12:04:00,6280.06,6280.06,6280.06,6280.06,186
2005/6/21,12:05:00,6282.72,6282.72,6282.72,6282.72,192
2005/6/21,12:06:00,6281.33,6281.33,6281.33,6281.33,201
2005/6/21,12:07:00,6283.23,6283.23,6283.23,6283.23,254
2005/6/21,12:08:00,6283.62,6283.62,6283.62,6283.62,200
2005/6/21,12:09:00,6285.54,6285.54,6285.54,6285.54,233
2005/6/21,12:10:00,6285.24,6285.24,6285.24,6285.24,186
2005/6/21,12:11:00,6285.27,6285.27,6285.27,6285.27,187
2005/6/21,12:12:00,6286.16,6286.16,6286.16,6286.16,180
2005/6/21,12:13:00,6285.78,6285.78,6285.78,6285.78,186
2005/6/21,12:14:00,6286.17,6286.17,6286.17,6286.17,186
2005/6/21,12:15:00,6286.27,6286.27,6286.27,6286.27,214
2005/6/21,12:16:00,6286.26,6286.26,6286.26,6286.26,179
2005/6/21,12:17:00,6287.95,6287.95,6287.95,6287.95,129
2005/6/21,12:18:00,6286.67,6286.67,6286.67,6286.67,183
2005/6/21,12:19:00,6288.08,6288.08,6288.08,6288.08,261
2005/6/21,12:20:00,6289.57,6289.57,6289.57,6289.57,182
2005/6/21,12:21:00,6287.97,6287.97,6287.97,6287.97,212
2005/6/21,12:22:00,6288.69,6288.69,6288.69,6288.69,229
2005/6/21,12:23:00,6288.40,6288.40,6288.40,6288.40,184
2005/6/21,12:24:00,6289.52,6289.52,6289.52,6289.52,203
2005/6/21,12:25:00,6287.37,6287.37,6287.37,6287.37,195
2005/6/21,12:26:00,6288.22,6288.22,6288.22,6288.22,179
2005/6/21,12:27:00,6287.68,6287.68,6287.68,6287.68,139
2005/6/21,12:28:00,6286.51,6286.51,6286.51,6286.51,160
2005/6/21,12:29:00,6287.13,6287.13,6287.13,6287.13,222
2005/6/21,12:30:00,6285.94,6285.94,6285.94,6285.94,167
2005/6/21,12:31:00,6283.98,6283.98,6283.98,6283.98,169
2005/6/21,12:32:00,6284.16,6284.16,6284.16,6284.16,172
2005/6/21,12:33:00,6283.70,6283.70,6283.70,6283.70,193
2005/6/21,12:34:00,6283.69,6283.69,6283.69,6283.69,150
2005/6/21,12:35:00,6283.69,6283.69,6283.69,6283.69,167
2005/6/21,12:36:00,6283.69,6283.69,6283.69,6283.69,131
2005/6/21,12:37:00,6284.75,6284.75,6284.75,6284.75,167
2005/6/21,12:38:00,6285.76,6285.76,6285.76,6285.76,155
2005/6/21,12:39:00,6284.74,6284.74,6284.74,6284.74,193
2005/6/21,12:40:00,6285.25,6285.25,6285.25,6285.25,176
2005/6/21,12:41:00,6286.89,6286.89,6286.89,6286.89,202
2005/6/21,12:42:00,6286.86,6286.86,6286.86,6286.86,210
2005/6/21,12:43:00,6286.06,6286.06,6286.06,6286.06,204
2005/6/21,12:44:00,6287.14,6287.14,6287.14,6287.14,189
2005/6/21,12:45:00,6287.67,6287.67,6287.67,6287.67,210
2005/6/21,12:46:00,6287.99,6287.99,6287.99,6287.99,190
2005/6/21,12:47:00,6287.38,6287.38,6287.38,6287.38,166
2005/6/21,12:48:00,6287.31,6287.31,6287.31,6287.31,187
2005/6/21,12:49:00,6288.26,6288.26,6288.26,6288.26,163
2005/6/21,12:50:00,6287.98,6287.98,6287.98,6287.98,163
2005/6/21,12:51:00,6285.67,6285.67,6285.67,6285.67,163
2005/6/21,12:52:00,6286.99,6286.99,6286.99,6286.99,151
2005/6/21,12:53:00,6286.17,6286.17,6286.17,6286.17,208
2005/6/21,12:54:00,6287.04,6287.04,6287.04,6287.04,177
2005/6/21,12:55:00,6287.69,6287.69,6287.69,6287.69,162
2005/6/21,12:56:00,6286.21,6286.21,6286.21,6286.21,211
2005/6/21,12:57:00,6285.94,6285.94,6285.94,6285.94,218
2005/6/21,12:58:00,6286.52,6286.52,6286.52,6286.52,233
2005/6/21,12:59:00,6285.59,6285.59,6285.59,6285.59,170
2005/6/21,13:00:00,6284.98,6284.98,6284.98,6284.98,239
2005/6/21,13:01:00,6284.71,6284.71,6284.71,6284.71,230
2005/6/21,13:02:00,6283.44,6283.44,6283.44,6283.44,202
2005/6/21,13:03:00,6284.24,6284.24,6284.24,6284.24,294
2005/6/21,13:04:00,6283.41,6283.41,6283.41,6283.41,287
2005/6/21,13:05:00,6284.56,6284.56,6284.56,6284.56,287
2005/6/21,13:06:00,6285.18,6285.18,6285.18,6285.18,263
2005/6/21,13:07:00,6284.46,6284.46,6284.46,6284.46,256
2005/6/21,13:08:00,6285.94,6285.94,6285.94,6285.94,224
2005/6/21,13:09:00,6284.00,6284.00,6284.00,6284.00,230
2005/6/21,13:10:00,6285.73,6285.73,6285.73,6285.73,203
2005/6/21,13:11:00,6285.15,6285.15,6285.15,6285.15,246
2005/6/21,13:12:00,6286.33,6286.33,6286.33,6286.33,246
2005/6/21,13:13:00,6284.11,6284.11,6284.11,6284.11,231
2005/6/21,13:14:00,6285.01,6285.01,6285.01,6285.01,241
2005/6/21,13:15:00,6281.35,6281.35,6281.35,6281.35,316
2005/6/21,13:16:00,6282.72,6282.72,6282.72,6282.72,308
2005/6/21,13:17:00,6283.06,6283.06,6283.06,6283.06,320
2005/6/21,13:18:00,6281.56,6281.56,6281.56,6281.56,363
2005/6/21,13:19:00,6280.46,6280.46,6280.46,6280.46,370
2005/6/21,13:20:00,6281.08,6281.08,6281.08,6281.08,340
2005/6/21,13:21:00,6281.87,6281.87,6281.87,6281.87,363
2005/6/21,13:22:00,6280.90,6280.90,6280.90,6280.90,570
2005/6/21,13:23:00,6279.22,6279.22,6279.22,6279.22,389
2005/6/21,13:24:00,6280.49,6280.49,6280.49,6280.49,441
2005/6/21,13:25:00,6281.87,6281.87,6281.87,6281.87,511
2005/6/21,13:26:00,6281.87,6281.87,6281.87,6281.87,0
2005/6/21,13:27:00,6281.87,6281.87,6281.87,6281.87,0
2005/6/21,13:28:00,6281.87,6281.87,6281.87,6281.87,0
2005/6/21,13:29:00,6281.87,6281.87,6281.87,6281.87,0
2005/6/21,13:30:00,6278.46,6278.46,6278.46,6278.46,4193
2005/6/22,09:00:00,6278.46,6278.46,6278.46,6278.46,119
2005/6/22,09:01:00,6291.91,6291.91,6291.91,6291.91,2607
2005/6/22,09:02:00,6294.66,6294.66,6294.66,6294.66,787
2005/6/22,09:03:00,6296.54,6296.54,6296.54,6296.54,841
2005/6/22,09:04:00,6296.42,6296.42,6296.42,6296.42,848
2005/6/22,09:05:00,6297.25,6297.25,6297.25,6297.25,896
2005/6/22,09:06:00,6297.74,6297.74,6297.74,6297.74,683
2005/6/22,09:07:00,6298.08,6298.08,6298.08,6298.08,665
2005/6/22,09:08:00,6297.01,6297.01,6297.01,6297.01,625
2005/6/22,09:09:00,6297.24,6297.24,6297.24,6297.24,666
2005/6/22,09:10:00,6296.30,6296.30,6296.30,6296.30,551
2005/6/22,09:11:00,6297.13,6297.13,6297.13,6297.13,608
2005/6/22,09:12:00,6295.98,6295.98,6295.98,6295.98,533
2005/6/22,09:13:00,6295.64,6295.64,6295.64,6295.64,590
2005/6/22,09:14:00,6297.59,6297.59,6297.59,6297.59,538
2005/6/22,09:15:00,6297.68,6297.68,6297.68,6297.68,571
2005/6/22,09:16:00,6296.95,6296.95,6296.95,6296.95,450
2005/6/22,09:17:00,6298.24,6298.24,6298.24,6298.24,494
2005/6/22,09:18:00,6299.34,6299.34,6299.34,6299.34,452
2005/6/22,09:19:00,6303.40,6303.40,6303.40,6303.40,589
2005/6/22,09:20:00,6309.00,6309.00,6309.00,6309.00,694
2005/6/22,09:21:00,6311.79,6311.79,6311.79,6311.79,646
2005/6/22,09:22:00,6313.63,6313.63,6313.63,6313.63,569
2005/6/22,09:23:00,6319.26,6319.26,6319.26,6319.26,604
2005/6/22,09:24:00,6320.78,6320.78,6320.78,6320.78,546
2005/6/22,09:25:00,6321.22,6321.22,6321.22,6321.22,556
2005/6/22,09:26:00,6324.11,6324.11,6324.11,6324.11,561
2005/6/22,09:27:00,6322.96,6322.96,6322.96,6322.96,526
2005/6/22,09:28:00,6321.79,6321.79,6321.79,6321.79,515
2005/6/22,09:29:00,6321.00,6321.00,6321.00,6321.00,537
2005/6/22,09:30:00,6319.89,6319.89,6319.89,6319.89,535
2005/6/22,09:31:00,6320.88,6320.88,6320.88,6320.88,498
2005/6/22,09:32:00,6316.88,6316.88,6316.88,6316.88,433
2005/6/22,09:33:00,6317.26,6317.26,6317.26,6317.26,487
2005/6/22,09:34:00,6315.13,6315.13,6315.13,6315.13,423
2005/6/22,09:35:00,6314.93,6314.93,6314.93,6314.93,393
2005/6/22,09:36:00,6313.21,6313.21,6313.21,6313.21,348
2005/6/22,09:37:00,6312.92,6312.92,6312.92,6312.92,329
2005/6/22,09:38:00,6311.15,6311.15,6311.15,6311.15,344
2005/6/22,09:39:00,6311.58,6311.58,6311.58,6311.58,332
2005/6/22,09:40:00,6309.41,6309.41,6309.41,6309.41,335
2005/6/22,09:41:00,6308.55,6308.55,6308.55,6308.55,307
2005/6/22,09:42:00,6310.02,6310.02,6310.02,6310.02,315
2005/6/22,09:43:00,6310.15,6310.15,6310.15,6310.15,298
2005/6/22,09:44:00,6312.08,6312.08,6312.08,6312.08,320
2005/6/22,09:45:00,6312.34,6312.34,6312.34,6312.34,344
2005/6/22,09:46:00,6316.18,6316.18,6316.18,6316.18,337
2005/6/22,09:47:00,6319.11,6319.11,6319.11,6319.11,365
2005/6/22,09:48:00,6320.21,6320.21,6320.21,6320.21,350
2005/6/22,09:49:00,6320.60,6320.60,6320.60,6320.60,345
2005/6/22,09:50:00,6323.34,6323.34,6323.34,6323.34,446
2005/6/22,09:51:00,6325.17,6325.17,6325.17,6325.17,584
2005/6/22,09:52:00,6325.57,6325.57,6325.57,6325.57,580
2005/6/22,09:53:00,6326.47,6326.47,6326.47,6326.47,472
2005/6/22,09:54:00,6325.09,6325.09,6325.09,6325.09,450
2005/6/22,09:55:00,6323.98,6323.98,6323.98,6323.98,356
2005/6/22,09:56:00,6321.72,6321.72,6321.72,6321.72,316
2005/6/22,09:57:00,6322.46,6322.46,6322.46,6322.46,269
2005/6/22,09:58:00,6320.43,6320.43,6320.43,6320.43,286
2005/6/22,09:59:00,6319.00,6319.00,6319.00,6319.00,266
2005/6/22,10:00:00,6317.75,6317.75,6317.75,6317.75,307
2005/6/22,10:01:00,6317.57,6317.57,6317.57,6317.57,281
2005/6/22,10:02:00,6316.03,6316.03,6316.03,6316.03,254
2005/6/22,10:03:00,6314.71,6314.71,6314.71,6314.71,253
2005/6/22,10:04:00,6317.51,6317.51,6317.51,6317.51,281
2005/6/22,10:05:00,6315.73,6315.73,6315.73,6315.73,222
2005/6/22,10:06:00,6317.55,6317.55,6317.55,6317.55,255
2005/6/22,10:07:00,6316.86,6316.86,6316.86,6316.86,308
2005/6/22,10:08:00,6317.41,6317.41,6317.41,6317.41,245
2005/6/22,10:09:00,6317.95,6317.95,6317.95,6317.95,238
2005/6/22,10:10:00,6318.62,6318.62,6318.62,6318.62,233
2005/6/22,10:11:00,6317.78,6317.78,6317.78,6317.78,270
2005/6/22,10:12:00,6317.31,6317.31,6317.31,6317.31,275
2005/6/22,10:13:00,6317.30,6317.30,6317.30,6317.30,322
2005/6/22,10:14:00,6316.83,6316.83,6316.83,6316.83,302
2005/6/22,10:15:00,6317.13,6317.13,6317.13,6317.13,251
2005/6/22,10:16:00,6317.45,6317.45,6317.45,6317.45,288
2005/6/22,10:17:00,6316.98,6316.98,6316.98,6316.98,242
2005/6/22,10:18:00,6317.29,6317.29,6317.29,6317.29,217
2005/6/22,10:19:00,6317.54,6317.54,6317.54,6317.54,233
2005/6/22,10:20:00,6316.32,6316.32,6316.32,6316.32,238
2005/6/22,10:21:00,6317.38,6317.38,6317.38,6317.38,211
2005/6/22,10:22:00,6317.54,6317.54,6317.54,6317.54,190
2005/6/22,10:23:00,6317.65,6317.65,6317.65,6317.65,183
2005/6/22,10:24:00,6317.32,6317.32,6317.32,6317.32,277
2005/6/22,10:25:00,6315.99,6315.99,6315.99,6315.99,223
2005/6/22,10:26:00,6316.49,6316.49,6316.49,6316.49,195
2005/6/22,10:27:00,6316.61,6316.61,6316.61,6316.61,255
2005/6/22,10:28:00,6317.32,6317.32,6317.32,6317.32,203
2005/6/22,10:29:00,6317.71,6317.71,6317.71,6317.71,226
2005/6/22,10:30:00,6318.25,6318.25,6318.25,6318.25,207
2005/6/22,10:31:00,6319.62,6319.62,6319.62,6319.62,201
2005/6/22,10:32:00,6318.98,6318.98,6318.98,6318.98,304
2005/6/22,10:33:00,6319.65,6319.65,6319.65,6319.65,266
2005/6/22,10:34:00,6320.36,6320.36,6320.36,6320.36,261
2005/6/22,10:35:00,6321.46,6321.46,6321.46,6321.46,283
2005/6/22,10:36:00,6324.09,6324.09,6324.09,6324.09,287
2005/6/22,10:37:00,6324.13,6324.13,6324.13,6324.13,307
2005/6/22,10:38:00,6324.70,6324.70,6324.70,6324.70,296
2005/6/22,10:39:00,6325.03,6325.03,6325.03,6325.03,325
2005/6/22,10:40:00,6326.35,6326.35,6326.35,6326.35,360
2005/6/22,10:41:00,6327.59,6327.59,6327.59,6327.59,263
2005/6/22,10:42:00,6327.46,6327.46,6327.46,6327.46,304
2005/6/22,10:43:00,6327.31,6327.31,6327.31,6327.31,247
2005/6/22,10:44:00,6328.44,6328.44,6328.44,6328.44,268
2005/6/22,10:45:00,6327.80,6327.80,6327.80,6327.80,219
2005/6/22,10:46:00,6327.30,6327.30,6327.30,6327.30,257
2005/6/22,10:47:00,6326.97,6326.97,6326.97,6326.97,321
2005/6/22,10:48:00,6326.07,6326.07,6326.07,6326.07,209
2005/6/22,10:49:00,6323.77,6323.77,6323.77,6323.77,191
2005/6/22,10:50:00,6324.65,6324.65,6324.65,6324.65,230
2005/6/22,10:51:00,6322.41,6322.41,6322.41,6322.41,206
2005/6/22,10:52:00,6323.48,6323.48,6323.48,6323.48,152
2005/6/22,10:53:00,6321.07,6321.07,6321.07,6321.07,166
2005/6/22,10:54:00,6322.48,6322.48,6322.48,6322.48,233
2005/6/22,10:55:00,6322.46,6322.46,6322.46,6322.46,225
2005/6/22,10:56:00,6323.11,6323.11,6323.11,6323.11,317
2005/6/22,10:57:00,6321.54,6321.54,6321.54,6321.54,231
2005/6/22,10:58:00,6321.65,6321.65,6321.65,6321.65,220
2005/6/22,10:59:00,6320.32,6320.32,6320.32,6320.32,251
2005/6/22,11:00:00,6323.58,6323.58,6323.58,6323.58,193
2005/6/22,11:01:00,6322.65,6322.65,6322.65,6322.65,207
2005/6/22,11:02:00,6322.67,6322.67,6322.67,6322.67,260
2005/6/22,11:03:00,6324.11,6324.11,6324.11,6324.11,175
2005/6/22,11:04:00,6323.59,6323.59,6323.59,6323.59,217
2005/6/22,11:05:00,6323.17,6323.17,6323.17,6323.17,195
2005/6/22,11:06:00,6323.54,6323.54,6323.54,6323.54,204
2005/6/22,11:07:00,6324.57,6324.57,6324.57,6324.57,200
2005/6/22,11:08:00,6323.56,6323.56,6323.56,6323.56,228
2005/6/22,11:09:00,6323.31,6323.31,6323.31,6323.31,167
2005/6/22,11:10:00,6326.60,6326.60,6326.60,6326.60,155
2005/6/22,11:11:00,6328.26,6328.26,6328.26,6328.26,249
2005/6/22,11:12:00,6331.05,6331.05,6331.05,6331.05,307
2005/6/22,11:13:00,6333.39,6333.39,6333.39,6333.39,360
2005/6/22,11:14:00,6335.65,6335.65,6335.65,6335.65,385
2005/6/22,11:15:00,6335.26,6335.26,6335.26,6335.26,307
2005/6/22,11:16:00,6336.12,6336.12,6336.12,6336.12,353
2005/6/22,11:17:00,6337.00,6337.00,6337.00,6337.00,363
2005/6/22,11:18:00,6338.21,6338.21,6338.21,6338.21,345
2005/6/22,11:19:00,6339.17,6339.17,6339.17,6339.17,322
2005/6/22,11:20:00,6340.53,6340.53,6340.53,6340.53,332
2005/6/22,11:21:00,6339.84,6339.84,6339.84,6339.84,325
2005/6/22,11:22:00,6338.74,6338.74,6338.74,6338.74,244
2005/6/22,11:23:00,6336.66,6336.66,6336.66,6336.66,219
2005/6/22,11:24:00,6337.16,6337.16,6337.16,6337.16,202
2005/6/22,11:25:00,6337.59,6337.59,6337.59,6337.59,245
2005/6/22,11:26:00,6336.83,6336.83,6336.83,6336.83,241
2005/6/22,11:27:00,6336.64,6336.64,6336.64,6336.64,231
2005/6/22,11:28:00,6336.41,6336.41,6336.41,6336.41,314
2005/6/22,11:29:00,6335.98,6335.98,6335.98,6335.98,187
2005/6/22,11:30:00,6335.32,6335.32,6335.32,6335.32,194
2005/6/22,11:31:00,6334.37,6334.37,6334.37,6334.37,285
2005/6/22,11:32:00,6332.88,6332.88,6332.88,6332.88,222
2005/6/22,11:33:00,6334.57,6334.57,6334.57,6334.57,236
2005/6/22,11:34:00,6333.59,6333.59,6333.59,6333.59,189
2005/6/22,11:35:00,6331.91,6331.91,6331.91,6331.91,198
2005/6/22,11:36:00,6333.43,6333.43,6333.43,6333.43,235
2005/6/22,11:37:00,6333.02,6333.02,6333.02,6333.02,289
2005/6/22,11:38:00,6335.00,6335.00,6335.00,6335.00,200
2005/6/22,11:39:00,6335.50,6335.50,6335.50,6335.50,240
2005/6/22,11:40:00,6336.95,6336.95,6336.95,6336.95,235
2005/6/22,11:41:00,6337.11,6337.11,6337.11,6337.11,193
2005/6/22,11:42:00,6336.73,6336.73,6336.73,6336.73,244
2005/6/22,11:43:00,6337.78,6337.78,6337.78,6337.78,322
2005/6/22,11:44:00,6338.68,6338.68,6338.68,6338.68,255
2005/6/22,11:45:00,6337.38,6337.38,6337.38,6337.38,224
2005/6/22,11:46:00,6339.09,6339.09,6339.09,6339.09,190
2005/6/22,11:47:00,6337.01,6337.01,6337.01,6337.01,211
2005/6/22,11:48:00,6338.92,6338.92,6338.92,6338.92,218
2005/6/22,11:49:00,6336.89,6336.89,6336.89,6336.89,296
2005/6/22,11:50:00,6336.23,6336.23,6336.23,6336.23,218
2005/6/22,11:51:00,6337.11,6337.11,6337.11,6337.11,221
2005/6/22,11:52:00,6336.85,6336.85,6336.85,6336.85,208
2005/6/22,11:53:00,6338.42,6338.42,6338.42,6338.42,204
2005/6/22,11:54:00,6340.02,6340.02,6340.02,6340.02,242
2005/6/22,11:55:00,6340.04,6340.04,6340.04,6340.04,265
2005/6/22,11:56:00,6341.33,6341.33,6341.33,6341.33,249
2005/6/22,11:57:00,6341.13,6341.13,6341.13,6341.13,242
2005/6/22,11:58:00,6343.54,6343.54,6343.54,6343.54,286
2005/6/22,11:59:00,6344.21,6344.21,6344.21,6344.21,305
2005/6/22,12:00:00,6344.42,6344.42,6344.42,6344.42,266
2005/6/22,12:01:00,6342.87,6342.87,6342.87,6342.87,270
2005/6/22,12:02:00,6344.11,6344.11,6344.11,6344.11,226
2005/6/22,12:03:00,6344.03,6344.03,6344.03,6344.03,207
2005/6/22,12:04:00,6344.05,6344.05,6344.05,6344.05,234
2005/6/22,12:05:00,6345.10,6345.10,6345.10,6345.10,242
2005/6/22,12:06:00,6344.24,6344.24,6344.24,6344.24,218
2005/6/22,12:07:00,6345.56,6345.56,6345.56,6345.56,252
2005/6/22,12:08:00,6344.13,6344.13,6344.13,6344.13,213
2005/6/22,12:09:00,6344.54,6344.54,6344.54,6344.54,156
2005/6/22,12:10:00,6343.52,6343.52,6343.52,6343.52,187
2005/6/22,12:11:00,6344.45,6344.45,6344.45,6344.45,231
2005/6/22,12:12:00,6342.72,6342.72,6342.72,6342.72,235
2005/6/22,12:13:00,6343.01,6343.01,6343.01,6343.01,200
2005/6/22,12:14:00,6342.55,6342.55,6342.55,6342.55,213
2005/6/22,12:15:00,6342.80,6342.80,6342.80,6342.80,233
2005/6/22,12:16:00,6342.71,6342.71,6342.71,6342.71,262
2005/6/22,12:17:00,6341.65,6341.65,6341.65,6341.65,220
2005/6/22,12:18:00,6343.05,6343.05,6343.05,6343.05,284
2005/6/22,12:19:00,6346.01,6346.01,6346.01,6346.01,434
2005/6/22,12:20:00,6347.18,6347.18,6347.18,6347.18,320
2005/6/22,12:21:00,6348.93,6348.93,6348.93,6348.93,360
2005/6/22,12:22:00,6351.20,6351.20,6351.20,6351.20,465
2005/6/22,12:23:00,6352.83,6352.83,6352.83,6352.83,411
2005/6/22,12:24:00,6354.20,6354.20,6354.20,6354.20,447
2005/6/22,12:25:00,6353.13,6353.13,6353.13,6353.13,415
2005/6/22,12:26:00,6353.79,6353.79,6353.79,6353.79,331
2005/6/22,12:27:00,6352.69,6352.69,6352.69,6352.69,292
2005/6/22,12:28:00,6353.19,6353.19,6353.19,6353.19,238
2005/6/22,12:29:00,6355.59,6355.59,6355.59,6355.59,437
2005/6/22,12:30:00,6355.48,6355.48,6355.48,6355.48,431
2005/6/22,12:31:00,6359.11,6359.11,6359.11,6359.11,280
2005/6/22,12:32:00,6355.31,6355.31,6355.31,6355.31,342
2005/6/22,12:33:00,6355.62,6355.62,6355.62,6355.62,241
2005/6/22,12:34:00,6354.53,6354.53,6354.53,6354.53,235
2005/6/22,12:35:00,6353.77,6353.77,6353.77,6353.77,280
2005/6/22,12:36:00,6354.88,6354.88,6354.88,6354.88,278
2005/6/22,12:37:00,6351.74,6351.74,6351.74,6351.74,314
2005/6/22,12:38:00,6351.92,6351.92,6351.92,6351.92,377
2005/6/22,12:39:00,6352.60,6352.60,6352.60,6352.60,321
2005/6/22,12:40:00,6354.34,6354.34,6354.34,6354.34,247
2005/6/22,12:41:00,6353.37,6353.37,6353.37,6353.37,360
2005/6/22,12:42:00,6353.04,6353.04,6353.04,6353.04,291
2005/6/22,12:43:00,6352.93,6352.93,6352.93,6352.93,327
2005/6/22,12:44:00,6351.85,6351.85,6351.85,6351.85,312
2005/6/22,12:45:00,6353.32,6353.32,6353.32,6353.32,360
2005/6/22,12:46:00,6355.55,6355.55,6355.55,6355.55,343
2005/6/22,12:47:00,6354.74,6354.74,6354.74,6354.74,348
2005/6/22,12:48:00,6355.65,6355.65,6355.65,6355.65,268
2005/6/22,12:49:00,6356.31,6356.31,6356.31,6356.31,304
2005/6/22,12:50:00,6358.26,6358.26,6358.26,6358.26,260
2005/6/22,12:51:00,6362.90,6362.90,6362.90,6362.90,471
2005/6/22,12:52:00,6365.86,6365.86,6365.86,6365.86,557
2005/6/22,12:53:00,6369.91,6369.91,6369.91,6369.91,551
2005/6/22,12:54:00,6370.65,6370.65,6370.65,6370.65,430
2005/6/22,12:55:00,6369.40,6369.40,6369.40,6369.40,420
2005/6/22,12:56:00,6368.64,6368.64,6368.64,6368.64,327
2005/6/22,12:57:00,6369.70,6369.70,6369.70,6369.70,352
2005/6/22,12:58:00,6367.37,6367.37,6367.37,6367.37,295
2005/6/22,12:59:00,6363.69,6363.69,6363.69,6363.69,312
2005/6/22,13:00:00,6362.39,6362.39,6362.39,6362.39,359
2005/6/22,13:01:00,6361.95,6361.95,6361.95,6361.95,310
2005/6/22,13:02:00,6361.27,6361.27,6361.27,6361.27,310
2005/6/22,13:03:00,6358.97,6358.97,6358.97,6358.97,315
2005/6/22,13:04:00,6361.44,6361.44,6361.44,6361.44,304
2005/6/22,13:05:00,6365.50,6365.50,6365.50,6365.50,417
2005/6/22,13:06:00,6365.02,6365.02,6365.02,6365.02,299
2005/6/22,13:07:00,6366.77,6366.77,6366.77,6366.77,374
2005/6/22,13:08:00,6366.68,6366.68,6366.68,6366.68,314
2005/6/22,13:09:00,6369.18,6369.18,6369.18,6369.18,408
2005/6/22,13:10:00,6371.67,6371.67,6371.67,6371.67,442
2005/6/22,13:11:00,6372.64,6372.64,6372.64,6372.64,463
2005/6/22,13:12:00,6373.30,6373.30,6373.30,6373.30,386
2005/6/22,13:13:00,6375.03,6375.03,6375.03,6375.03,517
2005/6/22,13:14:00,6377.16,6377.16,6377.16,6377.16,522
2005/6/22,13:15:00,6378.48,6378.48,6378.48,6378.48,430
2005/6/22,13:16:00,6379.98,6379.98,6379.98,6379.98,575
2005/6/22,13:17:00,6381.23,6381.23,6381.23,6381.23,570
2005/6/22,13:18:00,6378.51,6378.51,6378.51,6378.51,414
2005/6/22,13:19:00,6376.74,6376.74,6376.74,6376.74,490
2005/6/22,13:20:00,6375.41,6375.41,6375.41,6375.41,416
2005/6/22,13:21:00,6372.35,6372.35,6372.35,6372.35,487
2005/6/22,13:22:00,6369.02,6369.02,6369.02,6369.02,470
2005/6/22,13:23:00,6369.89,6369.89,6369.89,6369.89,518
2005/6/22,13:24:00,6367.19,6367.19,6367.19,6367.19,552
2005/6/22,13:25:00,6366.86,6366.86,6366.86,6366.86,665
2005/6/22,13:26:00,6366.86,6366.86,6366.86,6366.86,0
2005/6/22,13:27:00,6366.86,6366.86,6366.86,6366.86,0
2005/6/22,13:28:00,6366.86,6366.86,6366.86,6366.86,0
2005/6/22,13:29:00,6366.86,6366.86,6366.86,6366.86,0
2005/6/22,13:30:00,6357.83,6357.83,6357.83,6357.83,5679
2005/6/23,09:00:00,6357.83,6357.83,6357.83,6357.83,148
2005/6/23,09:01:00,6382.60,6382.60,6382.60,6382.60,2360
2005/6/23,09:02:00,6382.40,6382.40,6382.40,6382.40,744
2005/6/23,09:03:00,6381.91,6381.91,6381.91,6381.91,790
2005/6/23,09:04:00,6384.13,6384.13,6384.13,6384.13,874
2005/6/23,09:05:00,6385.15,6385.15,6385.15,6385.15,831
2005/6/23,09:06:00,6386.12,6386.12,6386.12,6386.12,838
2005/6/23,09:07:00,6386.98,6386.98,6386.98,6386.98,804
2005/6/23,09:08:00,6390.44,6390.44,6390.44,6390.44,891
2005/6/23,09:09:00,6397.13,6397.13,6397.13,6397.13,1017
2005/6/23,09:10:00,6398.31,6398.31,6398.31,6398.31,930
2005/6/23,09:11:00,6399.16,6399.16,6399.16,6399.16,783
2005/6/23,09:12:00,6398.52,6398.52,6398.52,6398.52,815
2005/6/23,09:13:00,6398.24,6398.24,6398.24,6398.24,755
2005/6/23,09:14:00,6394.97,6394.97,6394.97,6394.97,834
2005/6/23,09:15:00,6393.67,6393.67,6393.67,6393.67,860
2005/6/23,09:16:00,6389.53,6389.53,6389.53,6389.53,673
2005/6/23,09:17:00,6385.69,6385.69,6385.69,6385.69,669
2005/6/23,09:18:00,6385.10,6385.10,6385.10,6385.10,646
2005/6/23,09:19:00,6380.35,6380.35,6380.35,6380.35,536
2005/6/23,09:20:00,6376.07,6376.07,6376.07,6376.07,466
2005/6/23,09:21:00,6375.65,6375.65,6375.65,6375.65,515
2005/6/23,09:22:00,6375.38,6375.38,6375.38,6375.38,572
2005/6/23,09:23:00,6374.20,6374.20,6374.20,6374.20,474
2005/6/23,09:24:00,6373.94,6373.94,6373.94,6373.94,517
2005/6/23,09:25:00,6375.48,6375.48,6375.48,6375.48,492
2005/6/23,09:26:00,6378.07,6378.07,6378.07,6378.07,511
2005/6/23,09:27:00,6378.92,6378.92,6378.92,6378.92,590
2005/6/23,09:28:00,6381.59,6381.59,6381.59,6381.59,526
2005/6/23,09:29:00,6382.03,6382.03,6382.03,6382.03,504
2005/6/23,09:30:00,6381.69,6381.69,6381.69,6381.69,493
2005/6/23,09:31:00,6383.73,6383.73,6383.73,6383.73,468
2005/6/23,09:32:00,6382.38,6382.38,6382.38,6382.38,389
2005/6/23,09:33:00,6381.26,6381.26,6381.26,6381.26,441
2005/6/23,09:34:00,6381.65,6381.65,6381.65,6381.65,399
2005/6/23,09:35:00,6380.73,6380.73,6380.73,6380.73,409
2005/6/23,09:36:00,6379.74,6379.74,6379.74,6379.74,382
2005/6/23,09:37:00,6377.78,6377.78,6377.78,6377.78,404
2005/6/23,09:38:00,6377.29,6377.29,6377.29,6377.29,437
2005/6/23,09:39:00,6377.78,6377.78,6377.78,6377.78,394
2005/6/23,09:40:00,6375.56,6375.56,6375.56,6375.56,330
2005/6/23,09:41:00,6377.17,6377.17,6377.17,6377.17,319
2005/6/23,09:42:00,6377.63,6377.63,6377.63,6377.63,403
2005/6/23,09:43:00,6376.89,6376.89,6376.89,6376.89,346
2005/6/23,09:44:00,6376.42,6376.42,6376.42,6376.42,345
2005/6/23,09:45:00,6375.67,6375.67,6375.67,6375.67,280
2005/6/23,09:46:00,6378.48,6378.48,6378.48,6378.48,391
2005/6/23,09:47:00,6378.35,6378.35,6378.35,6378.35,356
2005/6/23,09:48:00,6379.63,6379.63,6379.63,6379.63,332
2005/6/23,09:49:00,6380.01,6380.01,6380.01,6380.01,336
2005/6/23,09:50:00,6379.23,6379.23,6379.23,6379.23,335
2005/6/23,09:51:00,6381.60,6381.60,6381.60,6381.60,413
2005/6/23,09:52:00,6381.63,6381.63,6381.63,6381.63,331
2005/6/23,09:53:00,6381.26,6381.26,6381.26,6381.26,307
2005/6/23,09:54:00,6382.51,6382.51,6382.51,6382.51,298
2005/6/23,09:55:00,6382.23,6382.23,6382.23,6382.23,348
2005/6/23,09:56:00,6382.64,6382.64,6382.64,6382.64,330
2005/6/23,09:57:00,6384.17,6384.17,6384.17,6384.17,313
2005/6/23,09:58:00,6383.11,6383.11,6383.11,6383.11,347
2005/6/23,09:59:00,6383.85,6383.85,6383.85,6383.85,415
2005/6/23,10:00:00,6384.74,6384.74,6384.74,6384.74,422
2005/6/23,10:01:00,6386.00,6386.00,6386.00,6386.00,372
2005/6/23,10:02:00,6386.25,6386.25,6386.25,6386.25,432
2005/6/23,10:03:00,6386.43,6386.43,6386.43,6386.43,309
2005/6/23,10:04:00,6387.29,6387.29,6387.29,6387.29,401
2005/6/23,10:05:00,6390.78,6390.78,6390.78,6390.78,506
2005/6/23,10:06:00,6390.29,6390.29,6390.29,6390.29,437
2005/6/23,10:07:00,6392.91,6392.91,6392.91,6392.91,377
2005/6/23,10:08:00,6391.38,6391.38,6391.38,6391.38,602
2005/6/23,10:09:00,6393.40,6393.40,6393.40,6393.40,538
2005/6/23,10:10:00,6394.25,6394.25,6394.25,6394.25,505
2005/6/23,10:11:00,6395.69,6395.69,6395.69,6395.69,683
2005/6/23,10:12:00,6393.50,6393.50,6393.50,6393.50,479
2005/6/23,10:13:00,6394.26,6394.26,6394.26,6394.26,484
2005/6/23,10:14:00,6393.25,6393.25,6393.25,6393.25,528
2005/6/23,10:15:00,6395.19,6395.19,6395.19,6395.19,503
2005/6/23,10:16:00,6395.42,6395.42,6395.42,6395.42,425
2005/6/23,10:17:00,6395.60,6395.60,6395.60,6395.60,335
2005/6/23,10:18:00,6396.02,6396.02,6396.02,6396.02,414
2005/6/23,10:19:00,6395.61,6395.61,6395.61,6395.61,434
2005/6/23,10:20:00,6397.48,6397.48,6397.48,6397.48,333
2005/6/23,10:21:00,6398.54,6398.54,6398.54,6398.54,409
2005/6/23,10:22:00,6398.98,6398.98,6398.98,6398.98,425
2005/6/23,10:23:00,6401.29,6401.29,6401.29,6401.29,380
2005/6/23,10:24:00,6401.14,6401.14,6401.14,6401.14,384
2005/6/23,10:25:00,6400.65,6400.65,6400.65,6400.65,390
2005/6/23,10:26:00,6400.81,6400.81,6400.81,6400.81,389
2005/6/23,10:27:00,6401.81,6401.81,6401.81,6401.81,408
2005/6/23,10:28:00,6401.44,6401.44,6401.44,6401.44,456
2005/6/23,10:29:00,6400.87,6400.87,6400.87,6400.87,342
2005/6/23,10:30:00,6401.68,6401.68,6401.68,6401.68,353
2005/6/23,10:31:00,6400.62,6400.62,6400.62,6400.62,297
2005/6/23,10:32:00,6400.09,6400.09,6400.09,6400.09,342
2005/6/23,10:33:00,6400.84,6400.84,6400.84,6400.84,371
2005/6/23,10:34:00,6399.03,6399.03,6399.03,6399.03,315
2005/6/23,10:35:00,6397.36,6397.36,6397.36,6397.36,290
2005/6/23,10:36:00,6396.19,6396.19,6396.19,6396.19,310
2005/6/23,10:37:00,6396.22,6396.22,6396.22,6396.22,296
2005/6/23,10:38:00,6394.55,6394.55,6394.55,6394.55,249
2005/6/23,10:39:00,6394.99,6394.99,6394.99,6394.99,285
2005/6/23,10:40:00,6392.85,6392.85,6392.85,6392.85,243
2005/6/23,10:41:00,6393.43,6393.43,6393.43,6393.43,374
2005/6/23,10:42:00,6390.65,6390.65,6390.65,6390.65,280
2005/6/23,10:43:00,6390.68,6390.68,6390.68,6390.68,313
2005/6/23,10:44:00,6389.11,6389.11,6389.11,6389.11,275
2005/6/23,10:45:00,6387.94,6387.94,6387.94,6387.94,301
2005/6/23,10:46:00,6387.69,6387.69,6387.69,6387.69,370
2005/6/23,10:47:00,6386.66,6386.66,6386.66,6386.66,337
2005/6/23,10:48:00,6384.69,6384.69,6384.69,6384.69,241
2005/6/23,10:49:00,6384.30,6384.30,6384.30,6384.30,392
2005/6/23,10:50:00,6381.93,6381.93,6381.93,6381.93,278
2005/6/23,10:51:00,6382.75,6382.75,6382.75,6382.75,322
2005/6/23,10:52:00,6381.07,6381.07,6381.07,6381.07,266
2005/6/23,10:53:00,6380.83,6380.83,6380.83,6380.83,253
2005/6/23,10:54:00,6382.53,6382.53,6382.53,6382.53,251
2005/6/23,10:55:00,6382.17,6382.17,6382.17,6382.17,291
2005/6/23,10:56:00,6382.83,6382.83,6382.83,6382.83,312
2005/6/23,10:57:00,6381.08,6381.08,6381.08,6381.08,300
2005/6/23,10:58:00,6381.92,6381.92,6381.92,6381.92,219
2005/6/23,10:59:00,6380.32,6380.32,6380.32,6380.32,219
2005/6/23,11:00:00,6382.08,6382.08,6382.08,6382.08,269
2005/6/23,11:01:00,6383.57,6383.57,6383.57,6383.57,204
2005/6/23,11:02:00,6382.49,6382.49,6382.49,6382.49,242
2005/6/23,11:03:00,6383.43,6383.43,6383.43,6383.43,270
2005/6/23,11:04:00,6383.58,6383.58,6383.58,6383.58,267
2005/6/23,11:05:00,6385.28,6385.28,6385.28,6385.28,276
2005/6/23,11:06:00,6385.65,6385.65,6385.65,6385.65,238
2005/6/23,11:07:00,6385.63,6385.63,6385.63,6385.63,249
2005/6/23,11:08:00,6386.12,6386.12,6386.12,6386.12,237
2005/6/23,11:09:00,6383.44,6383.44,6383.44,6383.44,194
2005/6/23,11:10:00,6383.51,6383.51,6383.51,6383.51,161
2005/6/23,11:11:00,6386.31,6386.31,6386.31,6386.31,185
2005/6/23,11:12:00,6384.42,6384.42,6384.42,6384.42,203
2005/6/23,11:13:00,6384.83,6384.83,6384.83,6384.83,218
2005/6/23,11:14:00,6384.09,6384.09,6384.09,6384.09,208
2005/6/23,11:15:00,6382.99,6382.99,6382.99,6382.99,214
2005/6/23,11:16:00,6385.94,6385.94,6385.94,6385.94,207
2005/6/23,11:17:00,6384.83,6384.83,6384.83,6384.83,250
2005/6/23,11:18:00,6384.68,6384.68,6384.68,6384.68,217
2005/6/23,11:19:00,6384.26,6384.26,6384.26,6384.26,228
2005/6/23,11:20:00,6384.31,6384.31,6384.31,6384.31,281
2005/6/23,11:21:00,6384.17,6384.17,6384.17,6384.17,254
2005/6/23,11:22:00,6384.81,6384.81,6384.81,6384.81,293
2005/6/23,11:23:00,6384.38,6384.38,6384.38,6384.38,388
2005/6/23,11:24:00,6387.35,6387.35,6387.35,6387.35,317
2005/6/23,11:25:00,6386.73,6386.73,6386.73,6386.73,267
2005/6/23,11:26:00,6385.36,6385.36,6385.36,6385.36,296
2005/6/23,11:27:00,6386.07,6386.07,6386.07,6386.07,253
2005/6/23,11:28:00,6385.65,6385.65,6385.65,6385.65,252
2005/6/23,11:29:00,6386.74,6386.74,6386.74,6386.74,300
2005/6/23,11:30:00,6387.04,6387.04,6387.04,6387.04,413
2005/6/23,11:31:00,6388.25,6388.25,6388.25,6388.25,283
2005/6/23,11:32:00,6386.38,6386.38,6386.38,6386.38,257
2005/6/23,11:33:00,6386.82,6386.82,6386.82,6386.82,238
2005/6/23,11:34:00,6386.31,6386.31,6386.31,6386.31,223
2005/6/23,11:35:00,6383.89,6383.89,6383.89,6383.89,358
2005/6/23,11:36:00,6386.68,6386.68,6386.68,6386.68,263
2005/6/23,11:37:00,6386.61,6386.61,6386.61,6386.61,258
2005/6/23,11:38:00,6385.77,6385.77,6385.77,6385.77,245
2005/6/23,11:39:00,6385.06,6385.06,6385.06,6385.06,279
2005/6/23,11:40:00,6385.47,6385.47,6385.47,6385.47,212
2005/6/23,11:41:00,6385.27,6385.27,6385.27,6385.27,226
2005/6/23,11:42:00,6384.32,6384.32,6384.32,6384.32,267
2005/6/23,11:43:00,6385.85,6385.85,6385.85,6385.85,196
2005/6/23,11:44:00,6384.91,6384.91,6384.91,6384.91,211
2005/6/23,11:45:00,6384.01,6384.01,6384.01,6384.01,216
2005/6/23,11:46:00,6385.55,6385.55,6385.55,6385.55,220
2005/6/23,11:47:00,6385.72,6385.72,6385.72,6385.72,252
2005/6/23,11:48:00,6383.70,6383.70,6383.70,6383.70,197
2005/6/23,11:49:00,6383.99,6383.99,6383.99,6383.99,203
2005/6/23,11:50:00,6384.77,6384.77,6384.77,6384.77,197
2005/6/23,11:51:00,6385.14,6385.14,6385.14,6385.14,186
2005/6/23,11:52:00,6383.44,6383.44,6383.44,6383.44,213
2005/6/23,11:53:00,6381.96,6381.96,6381.96,6381.96,183
2005/6/23,11:54:00,6383.26,6383.26,6383.26,6383.26,217
2005/6/23,11:55:00,6379.71,6379.71,6379.71,6379.71,270
2005/6/23,11:56:00,6383.59,6383.59,6383.59,6383.59,299
2005/6/23,11:57:00,6382.57,6382.57,6382.57,6382.57,229
2005/6/23,11:58:00,6385.02,6385.02,6385.02,6385.02,218
2005/6/23,11:59:00,6382.88,6382.88,6382.88,6382.88,189
2005/6/23,12:00:00,6384.87,6384.87,6384.87,6384.87,217
2005/6/23,12:01:00,6386.25,6386.25,6386.25,6386.25,172
2005/6/23,12:02:00,6386.14,6386.14,6386.14,6386.14,223
2005/6/23,12:03:00,6387.98,6387.98,6387.98,6387.98,296
2005/6/23,12:04:00,6387.36,6387.36,6387.36,6387.36,347
2005/6/23,12:05:00,6387.90,6387.90,6387.90,6387.90,248
2005/6/23,12:06:00,6389.56,6389.56,6389.56,6389.56,270
2005/6/23,12:07:00,6390.25,6390.25,6390.25,6390.25,285
2005/6/23,12:08:00,6390.93,6390.93,6390.93,6390.93,242
2005/6/23,12:09:00,6391.66,6391.66,6391.66,6391.66,216
2005/6/23,12:10:00,6392.66,6392.66,6392.66,6392.66,228
2005/6/23,12:11:00,6392.98,6392.98,6392.98,6392.98,236
2005/6/23,12:12:00,6392.79,6392.79,6392.79,6392.79,212
2005/6/23,12:13:00,6391.66,6391.66,6391.66,6391.66,351
2005/6/23,12:14:00,6392.26,6392.26,6392.26,6392.26,276
2005/6/23,12:15:00,6391.85,6391.85,6391.85,6391.85,249
2005/6/23,12:16:00,6391.57,6391.57,6391.57,6391.57,273
2005/6/23,12:17:00,6390.01,6390.01,6390.01,6390.01,250
2005/6/23,12:18:00,6390.00,6390.00,6390.00,6390.00,204
2005/6/23,12:19:00,6391.02,6391.02,6391.02,6391.02,218
2005/6/23,12:20:00,6389.60,6389.60,6389.60,6389.60,219
2005/6/23,12:21:00,6389.56,6389.56,6389.56,6389.56,169
2005/6/23,12:22:00,6388.23,6388.23,6388.23,6388.23,168
2005/6/23,12:23:00,6386.91,6386.91,6386.91,6386.91,187
2005/6/23,12:24:00,6386.30,6386.30,6386.30,6386.30,216
2005/6/23,12:25:00,6384.17,6384.17,6384.17,6384.17,267
2005/6/23,12:26:00,6386.39,6386.39,6386.39,6386.39,220
2005/6/23,12:27:00,6383.99,6383.99,6383.99,6383.99,203
2005/6/23,12:28:00,6384.53,6384.53,6384.53,6384.53,327
2005/6/23,12:29:00,6383.12,6383.12,6383.12,6383.12,225
2005/6/23,12:30:00,6384.00,6384.00,6384.00,6384.00,215
2005/6/23,12:31:00,6382.19,6382.19,6382.19,6382.19,224
2005/6/23,12:32:00,6382.30,6382.30,6382.30,6382.30,263
2005/6/23,12:33:00,6381.96,6381.96,6381.96,6381.96,261
2005/6/23,12:34:00,6381.54,6381.54,6381.54,6381.54,206
2005/6/23,12:35:00,6380.61,6380.61,6380.61,6380.61,300
2005/6/23,12:36:00,6379.89,6379.89,6379.89,6379.89,259
2005/6/23,12:37:00,6380.44,6380.44,6380.44,6380.44,270
2005/6/23,12:38:00,6378.58,6378.58,6378.58,6378.58,246
2005/6/23,12:39:00,6381.89,6381.89,6381.89,6381.89,250
2005/6/23,12:40:00,6380.41,6380.41,6380.41,6380.41,231
2005/6/23,12:41:00,6377.80,6377.80,6377.80,6377.80,368
2005/6/23,12:42:00,6376.85,6376.85,6376.85,6376.85,277
2005/6/23,12:43:00,6374.13,6374.13,6374.13,6374.13,243
2005/6/23,12:44:00,6376.38,6376.38,6376.38,6376.38,340
2005/6/23,12:45:00,6374.83,6374.83,6374.83,6374.83,299
2005/6/23,12:46:00,6372.55,6372.55,6372.55,6372.55,277
2005/6/23,12:47:00,6374.44,6374.44,6374.44,6374.44,300
2005/6/23,12:48:00,6371.40,6371.40,6371.40,6371.40,285
2005/6/23,12:49:00,6371.18,6371.18,6371.18,6371.18,313
2005/6/23,12:50:00,6371.53,6371.53,6371.53,6371.53,496
2005/6/23,12:51:00,6369.21,6369.21,6369.21,6369.21,393
2005/6/23,12:52:00,6370.16,6370.16,6370.16,6370.16,396
2005/6/23,12:53:00,6370.07,6370.07,6370.07,6370.07,309
2005/6/23,12:54:00,6373.51,6373.51,6373.51,6373.51,459
2005/6/23,12:55:00,6373.03,6373.03,6373.03,6373.03,520
2005/6/23,12:56:00,6373.61,6373.61,6373.61,6373.61,444
2005/6/23,12:57:00,6375.33,6375.33,6375.33,6375.33,389
2005/6/23,12:58:00,6375.42,6375.42,6375.42,6375.42,293
2005/6/23,12:59:00,6374.79,6374.79,6374.79,6374.79,319
2005/6/23,13:00:00,6374.29,6374.29,6374.29,6374.29,289
2005/6/23,13:01:00,6377.11,6377.11,6377.11,6377.11,300
2005/6/23,13:02:00,6375.51,6375.51,6375.51,6375.51,281
2005/6/23,13:03:00,6374.84,6374.84,6374.84,6374.84,239
2005/6/23,13:04:00,6375.66,6375.66,6375.66,6375.66,305
2005/6/23,13:05:00,6373.12,6373.12,6373.12,6373.12,327
2005/6/23,13:06:00,6373.32,6373.32,6373.32,6373.32,319
2005/6/23,13:07:00,6372.06,6372.06,6372.06,6372.06,375
2005/6/23,13:08:00,6372.97,6372.97,6372.97,6372.97,301
2005/6/23,13:09:00,6372.32,6372.32,6372.32,6372.32,354
2005/6/23,13:10:00,6369.75,6369.75,6369.75,6369.75,258
2005/6/23,13:11:00,6372.19,6372.19,6372.19,6372.19,383
2005/6/23,13:12:00,6371.28,6371.28,6371.28,6371.28,349
2005/6/23,13:13:00,6370.97,6370.97,6370.97,6370.97,330
2005/6/23,13:14:00,6370.42,6370.42,6370.42,6370.42,289
2005/6/23,13:15:00,6370.58,6370.58,6370.58,6370.58,368
2005/6/23,13:16:00,6371.22,6371.22,6371.22,6371.22,338
2005/6/23,13:17:00,6369.61,6369.61,6369.61,6369.61,365
2005/6/23,13:18:00,6370.99,6370.99,6370.99,6370.99,475
2005/6/23,13:19:00,6370.68,6370.68,6370.68,6370.68,438
2005/6/23,13:20:00,6369.84,6369.84,6369.84,6369.84,430
2005/6/23,13:21:00,6376.07,6376.07,6376.07,6376.07,546
2005/6/23,13:22:00,6372.69,6372.69,6372.69,6372.69,572
2005/6/23,13:23:00,6376.32,6376.32,6376.32,6376.32,485
2005/6/23,13:24:00,6377.94,6377.94,6377.94,6377.94,503
2005/6/23,13:25:00,6378.69,6378.69,6378.69,6378.69,606
2005/6/23,13:26:00,6378.69,6378.69,6378.69,6378.69,0
2005/6/23,13:27:00,6378.69,6378.69,6378.69,6378.69,0
2005/6/23,13:28:00,6378.69,6378.69,6378.69,6378.69,0
2005/6/23,13:29:00,6378.69,6378.69,6378.69,6378.69,0
2005/6/23,13:30:00,6373.86,6373.86,6373.86,6373.86,4549
2005/6/24,09:00:00,6373.86,6373.86,6373.86,6373.86,105
2005/6/24,09:01:00,6350.74,6350.74,6350.74,6350.74,2073
2005/6/24,09:02:00,6347.23,6347.23,6347.23,6347.23,598
2005/6/24,09:03:00,6347.26,6347.26,6347.26,6347.26,716
2005/6/24,09:04:00,6349.05,6349.05,6349.05,6349.05,652
2005/6/24,09:05:00,6350.15,6350.15,6350.15,6350.15,644
2005/6/24,09:06:00,6352.11,6352.11,6352.11,6352.11,707
2005/6/24,09:07:00,6356.33,6356.33,6356.33,6356.33,573
2005/6/24,09:08:00,6359.18,6359.18,6359.18,6359.18,650
2005/6/24,09:09:00,6361.56,6361.56,6361.56,6361.56,635
2005/6/24,09:10:00,6363.36,6363.36,6363.36,6363.36,541
2005/6/24,09:11:00,6363.88,6363.88,6363.88,6363.88,538
2005/6/24,09:12:00,6362.51,6362.51,6362.51,6362.51,491
2005/6/24,09:13:00,6361.81,6361.81,6361.81,6361.81,511
2005/6/24,09:14:00,6360.24,6360.24,6360.24,6360.24,546
2005/6/24,09:15:00,6358.81,6358.81,6358.81,6358.81,451
2005/6/24,09:16:00,6359.06,6359.06,6359.06,6359.06,542
2005/6/24,09:17:00,6357.29,6357.29,6357.29,6357.29,466
2005/6/24,09:18:00,6354.18,6354.18,6354.18,6354.18,410
2005/6/24,09:19:00,6353.59,6353.59,6353.59,6353.59,474
2005/6/24,09:20:00,6353.24,6353.24,6353.24,6353.24,435
2005/6/24,09:21:00,6350.41,6350.41,6350.41,6350.41,498
2005/6/24,09:22:00,6349.68,6349.68,6349.68,6349.68,459
2005/6/24,09:23:00,6347.80,6347.80,6347.80,6347.80,424
2005/6/24,09:24:00,6346.27,6346.27,6346.27,6346.27,360
2005/6/24,09:25:00,6350.13,6350.13,6350.13,6350.13,434
2005/6/24,09:26:00,6351.12,6351.12,6351.12,6351.12,439
2005/6/24,09:27:00,6353.37,6353.37,6353.37,6353.37,402
2005/6/24,09:28:00,6353.31,6353.31,6353.31,6353.31,382
2005/6/24,09:29:00,6354.62,6354.62,6354.62,6354.62,287
2005/6/24,09:30:00,6354.04,6354.04,6354.04,6354.04,318
2005/6/24,09:31:00,6354.83,6354.83,6354.83,6354.83,303
2005/6/24,09:32:00,6358.22,6358.22,6358.22,6358.22,264
2005/6/24,09:33:00,6355.63,6355.63,6355.63,6355.63,322
2005/6/24,09:34:00,6354.83,6354.83,6354.83,6354.83,288
2005/6/24,09:35:00,6356.00,6356.00,6356.00,6356.00,257
2005/6/24,09:36:00,6356.39,6356.39,6356.39,6356.39,241
2005/6/24,09:37:00,6354.02,6354.02,6354.02,6354.02,231
2005/6/24,09:38:00,6353.76,6353.76,6353.76,6353.76,195
2005/6/24,09:39:00,6352.66,6352.66,6352.66,6352.66,243
2005/6/24,09:40:00,6349.52,6349.52,6349.52,6349.52,221
2005/6/24,09:41:00,6350.77,6350.77,6350.77,6350.77,330
2005/6/24,09:42:00,6347.31,6347.31,6347.31,6347.31,260
2005/6/24,09:43:00,6346.76,6346.76,6346.76,6346.76,337
2005/6/24,09:44:00,6345.20,6345.20,6345.20,6345.20,336
2005/6/24,09:45:00,6343.65,6343.65,6343.65,6343.65,300
2005/6/24,09:46:00,6342.38,6342.38,6342.38,6342.38,325
2005/6/24,09:47:00,6343.03,6343.03,6343.03,6343.03,308
2005/6/24,09:48:00,6338.58,6338.58,6338.58,6338.58,333
2005/6/24,09:49:00,6340.55,6340.55,6340.55,6340.55,318
2005/6/24,09:50:00,6338.47,6338.47,6338.47,6338.47,285
2005/6/24,09:51:00,6338.15,6338.15,6338.15,6338.15,304
2005/6/24,09:52:00,6338.36,6338.36,6338.36,6338.36,275
2005/6/24,09:53:00,6338.60,6338.60,6338.60,6338.60,265
2005/6/24,09:54:00,6337.76,6337.76,6337.76,6337.76,229
2005/6/24,09:55:00,6339.40,6339.40,6339.40,6339.40,237
2005/6/24,09:56:00,6339.70,6339.70,6339.70,6339.70,195
2005/6/24,09:57:00,6338.29,6338.29,6338.29,6338.29,226
2005/6/24,09:58:00,6342.61,6342.61,6342.61,6342.61,232
2005/6/24,09:59:00,6342.86,6342.86,6342.86,6342.86,259
2005/6/24,10:00:00,6343.67,6343.67,6343.67,6343.67,261
2005/6/24,10:01:00,6345.88,6345.88,6345.88,6345.88,304
2005/6/24,10:02:00,6344.18,6344.18,6344.18,6344.18,264
2005/6/24,10:03:00,6348.29,6348.29,6348.29,6348.29,264
2005/6/24,10:04:00,6347.97,6347.97,6347.97,6347.97,200
2005/6/24,10:05:00,6349.15,6349.15,6349.15,6349.15,198
2005/6/24,10:06:00,6348.51,6348.51,6348.51,6348.51,203
2005/6/24,10:07:00,6348.40,6348.40,6348.40,6348.40,186
2005/6/24,10:08:00,6348.44,6348.44,6348.44,6348.44,200
2005/6/24,10:09:00,6347.87,6347.87,6347.87,6347.87,178
2005/6/24,10:10:00,6347.88,6347.88,6347.88,6347.88,177
2005/6/24,10:11:00,6349.98,6349.98,6349.98,6349.98,166
2005/6/24,10:12:00,6349.30,6349.30,6349.30,6349.30,182
2005/6/24,10:13:00,6351.88,6351.88,6351.88,6351.88,128
2005/6/24,10:14:00,6350.96,6350.96,6350.96,6350.96,128
2005/6/24,10:15:00,6351.08,6351.08,6351.08,6351.08,156
2005/6/24,10:16:00,6350.87,6350.87,6350.87,6350.87,138
2005/6/24,10:17:00,6351.57,6351.57,6351.57,6351.57,172
2005/6/24,10:18:00,6351.62,6351.62,6351.62,6351.62,164
2005/6/24,10:19:00,6352.38,6352.38,6352.38,6352.38,212
2005/6/24,10:20:00,6352.99,6352.99,6352.99,6352.99,158
2005/6/24,10:21:00,6351.66,6351.66,6351.66,6351.66,246
2005/6/24,10:22:00,6352.06,6352.06,6352.06,6352.06,215
2005/6/24,10:23:00,6350.25,6350.25,6350.25,6350.25,141
2005/6/24,10:24:00,6349.38,6349.38,6349.38,6349.38,170
2005/6/24,10:25:00,6349.66,6349.66,6349.66,6349.66,153
2005/6/24,10:26:00,6349.49,6349.49,6349.49,6349.49,136
2005/6/24,10:27:00,6349.78,6349.78,6349.78,6349.78,154
2005/6/24,10:28:00,6350.05,6350.05,6350.05,6350.05,162
2005/6/24,10:29:00,6350.02,6350.02,6350.02,6350.02,122
2005/6/24,10:30:00,6350.23,6350.23,6350.23,6350.23,130
2005/6/24,10:31:00,6349.86,6349.86,6349.86,6349.86,110
2005/6/24,10:32:00,6349.17,6349.17,6349.17,6349.17,147
2005/6/24,10:33:00,6348.82,6348.82,6348.82,6348.82,137
2005/6/24,10:34:00,6349.28,6349.28,6349.28,6349.28,174
2005/6/24,10:35:00,6348.15,6348.15,6348.15,6348.15,160
2005/6/24,10:36:00,6347.89,6347.89,6347.89,6347.89,153
2005/6/24,10:37:00,6347.86,6347.86,6347.86,6347.86,150
2005/6/24,10:38:00,6345.84,6345.84,6345.84,6345.84,173
2005/6/24,10:39:00,6345.70,6345.70,6345.70,6345.70,147
2005/6/24,10:40:00,6345.71,6345.71,6345.71,6345.71,145
2005/6/24,10:41:00,6345.41,6345.41,6345.41,6345.41,202
2005/6/24,10:42:00,6345.60,6345.60,6345.60,6345.60,195
2005/6/24,10:43:00,6343.99,6343.99,6343.99,6343.99,171
2005/6/24,10:44:00,6344.27,6344.27,6344.27,6344.27,147
2005/6/24,10:45:00,6343.46,6343.46,6343.46,6343.46,145
2005/6/24,10:46:00,6343.21,6343.21,6343.21,6343.21,186
2005/6/24,10:47:00,6345.05,6345.05,6345.05,6345.05,161
2005/6/24,10:48:00,6343.37,6343.37,6343.37,6343.37,169
2005/6/24,10:49:00,6340.90,6340.90,6340.90,6340.90,183
2005/6/24,10:50:00,6341.79,6341.79,6341.79,6341.79,131
2005/6/24,10:51:00,6341.62,6341.62,6341.62,6341.62,192
2005/6/24,10:52:00,6340.68,6340.68,6340.68,6340.68,150
2005/6/24,10:53:00,6342.97,6342.97,6342.97,6342.97,149
2005/6/24,10:54:00,6339.87,6339.87,6339.87,6339.87,142
2005/6/24,10:55:00,6341.50,6341.50,6341.50,6341.50,136
2005/6/24,10:56:00,6341.06,6341.06,6341.06,6341.06,152
2005/6/24,10:57:00,6340.97,6340.97,6340.97,6340.97,96
2005/6/24,10:58:00,6340.32,6340.32,6340.32,6340.32,148
2005/6/24,10:59:00,6338.91,6338.91,6338.91,6338.91,132
2005/6/24,11:00:00,6338.96,6338.96,6338.96,6338.96,137
2005/6/24,11:01:00,6338.08,6338.08,6338.08,6338.08,156
2005/6/24,11:02:00,6338.31,6338.31,6338.31,6338.31,209
2005/6/24,11:03:00,6337.42,6337.42,6337.42,6337.42,188
2005/6/24,11:04:00,6336.74,6336.74,6336.74,6336.74,277
2005/6/24,11:05:00,6334.24,6334.24,6334.24,6334.24,248
2005/6/24,11:06:00,6333.66,6333.66,6333.66,6333.66,263
2005/6/24,11:07:00,6329.70,6329.70,6329.70,6329.70,233
2005/6/24,11:08:00,6328.27,6328.27,6328.27,6328.27,302
2005/6/24,11:09:00,6328.21,6328.21,6328.21,6328.21,407
2005/6/24,11:10:00,6324.22,6324.22,6324.22,6324.22,321
2005/6/24,11:11:00,6326.89,6326.89,6326.89,6326.89,350
2005/6/24,11:12:00,6324.71,6324.71,6324.71,6324.71,273
2005/6/24,11:13:00,6326.28,6326.28,6326.28,6326.28,302
2005/6/24,11:14:00,6324.89,6324.89,6324.89,6324.89,215
2005/6/24,11:15:00,6328.10,6328.10,6328.10,6328.10,175
2005/6/24,11:16:00,6326.37,6326.37,6326.37,6326.37,137
2005/6/24,11:17:00,6328.34,6328.34,6328.34,6328.34,194
2005/6/24,11:18:00,6326.99,6326.99,6326.99,6326.99,190
2005/6/24,11:19:00,6327.79,6327.79,6327.79,6327.79,139
2005/6/24,11:20:00,6328.80,6328.80,6328.80,6328.80,116
2005/6/24,11:21:00,6328.81,6328.81,6328.81,6328.81,161
2005/6/24,11:22:00,6326.84,6326.84,6326.84,6326.84,116
2005/6/24,11:23:00,6327.75,6327.75,6327.75,6327.75,142
2005/6/24,11:24:00,6327.97,6327.97,6327.97,6327.97,210
2005/6/24,11:25:00,6326.42,6326.42,6326.42,6326.42,148
2005/6/24,11:26:00,6327.55,6327.55,6327.55,6327.55,141
2005/6/24,11:27:00,6327.84,6327.84,6327.84,6327.84,109
2005/6/24,11:28:00,6327.22,6327.22,6327.22,6327.22,168
2005/6/24,11:29:00,6327.54,6327.54,6327.54,6327.54,143
2005/6/24,11:30:00,6327.11,6327.11,6327.11,6327.11,127
2005/6/24,11:31:00,6329.59,6329.59,6329.59,6329.59,156
2005/6/24,11:32:00,6331.01,6331.01,6331.01,6331.01,166
2005/6/24,11:33:00,6331.90,6331.90,6331.90,6331.90,181
2005/6/24,11:34:00,6333.81,6333.81,6333.81,6333.81,235
2005/6/24,11:35:00,6334.85,6334.85,6334.85,6334.85,213
2005/6/24,11:36:00,6335.69,6335.69,6335.69,6335.69,230
2005/6/24,11:37:00,6337.35,6337.35,6337.35,6337.35,190
2005/6/24,11:38:00,6337.18,6337.18,6337.18,6337.18,132
2005/6/24,11:39:00,6336.86,6336.86,6336.86,6336.86,177
2005/6/24,11:40:00,6336.67,6336.67,6336.67,6336.67,149
2005/6/24,11:41:00,6338.89,6338.89,6338.89,6338.89,128
2005/6/24,11:42:00,6336.13,6336.13,6336.13,6336.13,194
2005/6/24,11:43:00,6335.40,6335.40,6335.40,6335.40,150
2005/6/24,11:44:00,6334.34,6334.34,6334.34,6334.34,121
2005/6/24,11:45:00,6334.07,6334.07,6334.07,6334.07,120
2005/6/24,11:46:00,6335.36,6335.36,6335.36,6335.36,111
2005/6/24,11:47:00,6333.87,6333.87,6333.87,6333.87,122
2005/6/24,11:48:00,6334.16,6334.16,6334.16,6334.16,85
2005/6/24,11:49:00,6333.29,6333.29,6333.29,6333.29,119
2005/6/24,11:50:00,6334.32,6334.32,6334.32,6334.32,106
2005/6/24,11:51:00,6334.06,6334.06,6334.06,6334.06,114
2005/6/24,11:52:00,6335.11,6335.11,6335.11,6335.11,94
2005/6/24,11:53:00,6334.69,6334.69,6334.69,6334.69,199
2005/6/24,11:54:00,6338.59,6338.59,6338.59,6338.59,156
2005/6/24,11:55:00,6339.39,6339.39,6339.39,6339.39,168
2005/6/24,11:56:00,6341.44,6341.44,6341.44,6341.44,249
2005/6/24,11:57:00,6343.89,6343.89,6343.89,6343.89,207
2005/6/24,11:58:00,6343.75,6343.75,6343.75,6343.75,207
2005/6/24,11:59:00,6343.00,6343.00,6343.00,6343.00,274
2005/6/24,12:00:00,6346.09,6346.09,6346.09,6346.09,312
2005/6/24,12:01:00,6347.43,6347.43,6347.43,6347.43,256
2005/6/24,12:02:00,6348.96,6348.96,6348.96,6348.96,264
2005/6/24,12:03:00,6348.46,6348.46,6348.46,6348.46,193
2005/6/24,12:04:00,6349.62,6349.62,6349.62,6349.62,199
2005/6/24,12:05:00,6349.93,6349.93,6349.93,6349.93,216
2005/6/24,12:06:00,6348.77,6348.77,6348.77,6348.77,246
2005/6/24,12:07:00,6350.09,6350.09,6350.09,6350.09,178
2005/6/24,12:08:00,6348.79,6348.79,6348.79,6348.79,166
2005/6/24,12:09:00,6348.46,6348.46,6348.46,6348.46,177
2005/6/24,12:10:00,6346.12,6346.12,6346.12,6346.12,149
2005/6/24,12:11:00,6346.00,6346.00,6346.00,6346.00,151
2005/6/24,12:12:00,6344.95,6344.95,6344.95,6344.95,98
2005/6/24,12:13:00,6345.08,6345.08,6345.08,6345.08,133
2005/6/24,12:14:00,6344.95,6344.95,6344.95,6344.95,153
2005/6/24,12:15:00,6345.28,6345.28,6345.28,6345.28,103
2005/6/24,12:16:00,6345.24,6345.24,6345.24,6345.24,129
2005/6/24,12:17:00,6346.87,6346.87,6346.87,6346.87,141
2005/6/24,12:18:00,6346.84,6346.84,6346.84,6346.84,189
2005/6/24,12:19:00,6347.83,6347.83,6347.83,6347.83,193
2005/6/24,12:20:00,6347.05,6347.05,6347.05,6347.05,166
2005/6/24,12:21:00,6347.44,6347.44,6347.44,6347.44,169
2005/6/24,12:22:00,6347.34,6347.34,6347.34,6347.34,109
2005/6/24,12:23:00,6345.51,6345.51,6345.51,6345.51,127
2005/6/24,12:24:00,6346.16,6346.16,6346.16,6346.16,182
2005/6/24,12:25:00,6346.91,6346.91,6346.91,6346.91,159
2005/6/24,12:26:00,6347.18,6347.18,6347.18,6347.18,151
2005/6/24,12:27:00,6344.97,6344.97,6344.97,6344.97,122
2005/6/24,12:28:00,6346.89,6346.89,6346.89,6346.89,142
2005/6/24,12:29:00,6347.11,6347.11,6347.11,6347.11,146
2005/6/24,12:30:00,6348.43,6348.43,6348.43,6348.43,160
2005/6/24,12:31:00,6349.26,6349.26,6349.26,6349.26,148
2005/6/24,12:32:00,6349.56,6349.56,6349.56,6349.56,189
2005/6/24,12:33:00,6350.09,6350.09,6350.09,6350.09,163
2005/6/24,12:34:00,6351.69,6351.69,6351.69,6351.69,202
2005/6/24,12:35:00,6352.26,6352.26,6352.26,6352.26,204
2005/6/24,12:36:00,6354.99,6354.99,6354.99,6354.99,307
2005/6/24,12:37:00,6356.54,6356.54,6356.54,6356.54,270
2005/6/24,12:38:00,6357.03,6357.03,6357.03,6357.03,317
2005/6/24,12:39:00,6358.20,6358.20,6358.20,6358.20,187
2005/6/24,12:40:00,6357.37,6357.37,6357.37,6357.37,305
2005/6/24,12:41:00,6358.76,6358.76,6358.76,6358.76,258
2005/6/24,12:42:00,6357.78,6357.78,6357.78,6357.78,183
2005/6/24,12:43:00,6357.67,6357.67,6357.67,6357.67,194
2005/6/24,12:44:00,6358.44,6358.44,6358.44,6358.44,196
2005/6/24,12:45:00,6356.78,6356.78,6356.78,6356.78,237
2005/6/24,12:46:00,6358.08,6358.08,6358.08,6358.08,243
2005/6/24,12:47:00,6357.53,6357.53,6357.53,6357.53,237
2005/6/24,12:48:00,6357.92,6357.92,6357.92,6357.92,271
2005/6/24,12:49:00,6356.93,6356.93,6356.93,6356.93,241
2005/6/24,12:50:00,6356.16,6356.16,6356.16,6356.16,238
2005/6/24,12:51:00,6356.21,6356.21,6356.21,6356.21,265
2005/6/24,12:52:00,6356.34,6356.34,6356.34,6356.34,242
2005/6/24,12:53:00,6356.37,6356.37,6356.37,6356.37,238
2005/6/24,12:54:00,6355.46,6355.46,6355.46,6355.46,273
2005/6/24,12:55:00,6356.45,6356.45,6356.45,6356.45,265
2005/6/24,12:56:00,6355.06,6355.06,6355.06,6355.06,312
2005/6/24,12:57:00,6353.93,6353.93,6353.93,6353.93,227
2005/6/24,12:58:00,6354.47,6354.47,6354.47,6354.47,208
2005/6/24,12:59:00,6353.81,6353.81,6353.81,6353.81,271
2005/6/24,13:00:00,6352.85,6352.85,6352.85,6352.85,208
2005/6/24,13:01:00,6353.13,6353.13,6353.13,6353.13,220
2005/6/24,13:02:00,6352.92,6352.92,6352.92,6352.92,219
2005/6/24,13:03:00,6351.59,6351.59,6351.59,6351.59,251
2005/6/24,13:04:00,6351.16,6351.16,6351.16,6351.16,247
2005/6/24,13:05:00,6348.77,6348.77,6348.77,6348.77,179
2005/6/24,13:06:00,6352.37,6352.37,6352.37,6352.37,252
2005/6/24,13:07:00,6350.66,6350.66,6350.66,6350.66,244
2005/6/24,13:08:00,6350.70,6350.70,6350.70,6350.70,282
2005/6/24,13:09:00,6351.66,6351.66,6351.66,6351.66,261
2005/6/24,13:10:00,6350.48,6350.48,6350.48,6350.48,247
2005/6/24,13:11:00,6348.41,6348.41,6348.41,6348.41,223
2005/6/24,13:12:00,6349.60,6349.60,6349.60,6349.60,269
2005/6/24,13:13:00,6349.16,6349.16,6349.16,6349.16,297
2005/6/24,13:14:00,6350.28,6350.28,6350.28,6350.28,288
2005/6/24,13:15:00,6350.22,6350.22,6350.22,6350.22,301
2005/6/24,13:16:00,6351.03,6351.03,6351.03,6351.03,295
2005/6/24,13:17:00,6351.80,6351.80,6351.80,6351.80,290
2005/6/24,13:18:00,6351.90,6351.90,6351.90,6351.90,342
2005/6/24,13:19:00,6350.54,6350.54,6350.54,6350.54,339
2005/6/24,13:20:00,6352.02,6352.02,6352.02,6352.02,357
2005/6/24,13:21:00,6352.59,6352.59,6352.59,6352.59,410
2005/6/24,13:22:00,6353.15,6353.15,6353.15,6353.15,389
2005/6/24,13:23:00,6355.57,6355.57,6355.57,6355.57,468
2005/6/24,13:24:00,6355.11,6355.11,6355.11,6355.11,440
2005/6/24,13:25:00,6353.47,6353.47,6353.47,6353.47,504
2005/6/24,13:26:00,6353.47,6353.47,6353.47,6353.47,0
2005/6/24,13:27:00,6353.47,6353.47,6353.47,6353.47,0
2005/6/24,13:28:00,6353.47,6353.47,6353.47,6353.47,0
2005/6/24,13:29:00,6353.47,6353.47,6353.47,6353.47,0
2005/6/24,13:30:00,6340.69,6340.69,6340.69,6340.69,3668
2005/6/27,09:00:00,6340.69,6340.69,6340.69,6340.69,71
2005/6/27,09:01:00,6307.61,6307.61,6307.61,6307.61,1729
2005/6/27,09:02:00,6304.46,6304.46,6304.46,6304.46,448
2005/6/27,09:03:00,6304.43,6304.43,6304.43,6304.43,408
2005/6/27,09:04:00,6299.70,6299.70,6299.70,6299.70,509
2005/6/27,09:05:00,6298.86,6298.86,6298.86,6298.86,472
2005/6/27,09:06:00,6299.34,6299.34,6299.34,6299.34,483
2005/6/27,09:07:00,6298.55,6298.55,6298.55,6298.55,403
2005/6/27,09:08:00,6296.42,6296.42,6296.42,6296.42,419
2005/6/27,09:09:00,6300.94,6300.94,6300.94,6300.94,379
2005/6/27,09:10:00,6300.34,6300.34,6300.34,6300.34,356
2005/6/27,09:11:00,6301.77,6301.77,6301.77,6301.77,411
2005/6/27,09:12:00,6302.28,6302.28,6302.28,6302.28,426
2005/6/27,09:13:00,6305.21,6305.21,6305.21,6305.21,387
2005/6/27,09:14:00,6305.81,6305.81,6305.81,6305.81,396
2005/6/27,09:15:00,6306.73,6306.73,6306.73,6306.73,349
2005/6/27,09:16:00,6308.26,6308.26,6308.26,6308.26,429
2005/6/27,09:17:00,6310.95,6310.95,6310.95,6310.95,312
2005/6/27,09:18:00,6311.27,6311.27,6311.27,6311.27,296
2005/6/27,09:19:00,6313.72,6313.72,6313.72,6313.72,328
2005/6/27,09:20:00,6312.33,6312.33,6312.33,6312.33,379
2005/6/27,09:21:00,6311.31,6311.31,6311.31,6311.31,364
2005/6/27,09:22:00,6309.96,6309.96,6309.96,6309.96,338
2005/6/27,09:23:00,6310.89,6310.89,6310.89,6310.89,312
2005/6/27,09:24:00,6307.33,6307.33,6307.33,6307.33,358
2005/6/27,09:25:00,6305.89,6305.89,6305.89,6305.89,361
2005/6/27,09:26:00,6304.05,6304.05,6304.05,6304.05,291
2005/6/27,09:27:00,6303.08,6303.08,6303.08,6303.08,321
2005/6/27,09:28:00,6301.99,6301.99,6301.99,6301.99,307
2005/6/27,09:29:00,6300.25,6300.25,6300.25,6300.25,384
2005/6/27,09:30:00,6299.39,6299.39,6299.39,6299.39,356
2005/6/27,09:31:00,6297.73,6297.73,6297.73,6297.73,324
2005/6/27,09:32:00,6298.59,6298.59,6298.59,6298.59,292
2005/6/27,09:33:00,6297.66,6297.66,6297.66,6297.66,245
2005/6/27,09:34:00,6298.56,6298.56,6298.56,6298.56,235
2005/6/27,09:35:00,6302.33,6302.33,6302.33,6302.33,329
2005/6/27,09:36:00,6301.44,6301.44,6301.44,6301.44,270
2005/6/27,09:37:00,6305.30,6305.30,6305.30,6305.30,296
2005/6/27,09:38:00,6306.53,6306.53,6306.53,6306.53,319
2005/6/27,09:39:00,6307.65,6307.65,6307.65,6307.65,278
2005/6/27,09:40:00,6310.90,6310.90,6310.90,6310.90,299
2005/6/27,09:41:00,6310.44,6310.44,6310.44,6310.44,250
2005/6/27,09:42:00,6309.58,6309.58,6309.58,6309.58,275
2005/6/27,09:43:00,6309.69,6309.69,6309.69,6309.69,235
2005/6/27,09:44:00,6308.34,6308.34,6308.34,6308.34,225
2005/6/27,09:45:00,6308.66,6308.66,6308.66,6308.66,182
2005/6/27,09:46:00,6307.52,6307.52,6307.52,6307.52,303
2005/6/27,09:47:00,6308.05,6308.05,6308.05,6308.05,181
2005/6/27,09:48:00,6306.73,6306.73,6306.73,6306.73,159
2005/6/27,09:49:00,6303.34,6303.34,6303.34,6303.34,227
2005/6/27,09:50:00,6304.38,6304.38,6304.38,6304.38,251
2005/6/27,09:51:00,6303.09,6303.09,6303.09,6303.09,231
2005/6/27,09:52:00,6301.75,6301.75,6301.75,6301.75,191
2005/6/27,09:53:00,6301.79,6301.79,6301.79,6301.79,206
2005/6/27,09:54:00,6299.97,6299.97,6299.97,6299.97,267
2005/6/27,09:55:00,6298.81,6298.81,6298.81,6298.81,207
2005/6/27,09:56:00,6300.14,6300.14,6300.14,6300.14,187
2005/6/27,09:57:00,6296.52,6296.52,6296.52,6296.52,196
2005/6/27,09:58:00,6294.57,6294.57,6294.57,6294.57,257
2005/6/27,09:59:00,6294.86,6294.86,6294.86,6294.86,320
2005/6/27,10:00:00,6290.59,6290.59,6290.59,6290.59,296
2005/6/27,10:01:00,6289.70,6289.70,6289.70,6289.70,310
2005/6/27,10:02:00,6287.89,6287.89,6287.89,6287.89,307
2005/6/27,10:03:00,6286.47,6286.47,6286.47,6286.47,284
2005/6/27,10:04:00,6285.68,6285.68,6285.68,6285.68,305
2005/6/27,10:05:00,6280.34,6280.34,6280.34,6280.34,344
2005/6/27,10:06:00,6283.60,6283.60,6283.60,6283.60,339
2005/6/27,10:07:00,6279.39,6279.39,6279.39,6279.39,369
2005/6/27,10:08:00,6281.44,6281.44,6281.44,6281.44,347
2005/6/27,10:09:00,6279.81,6279.81,6279.81,6279.81,321
2005/6/27,10:10:00,6283.39,6283.39,6283.39,6283.39,278
2005/6/27,10:11:00,6281.57,6281.57,6281.57,6281.57,323
2005/6/27,10:12:00,6282.15,6282.15,6282.15,6282.15,316
2005/6/27,10:13:00,6282.61,6282.61,6282.61,6282.61,226
2005/6/27,10:14:00,6283.72,6283.72,6283.72,6283.72,236
2005/6/27,10:15:00,6283.39,6283.39,6283.39,6283.39,204
2005/6/27,10:16:00,6285.23,6285.23,6285.23,6285.23,170
2005/6/27,10:17:00,6287.20,6287.20,6287.20,6287.20,184
2005/6/27,10:18:00,6287.81,6287.81,6287.81,6287.81,172
2005/6/27,10:19:00,6287.06,6287.06,6287.06,6287.06,248
2005/6/27,10:20:00,6288.33,6288.33,6288.33,6288.33,179
2005/6/27,10:21:00,6286.81,6286.81,6286.81,6286.81,230
2005/6/27,10:22:00,6286.55,6286.55,6286.55,6286.55,196
2005/6/27,10:23:00,6286.28,6286.28,6286.28,6286.28,187
2005/6/27,10:24:00,6286.82,6286.82,6286.82,6286.82,162
2005/6/27,10:25:00,6287.37,6287.37,6287.37,6287.37,164
2005/6/27,10:26:00,6287.40,6287.40,6287.40,6287.40,189
2005/6/27,10:27:00,6288.16,6288.16,6288.16,6288.16,208
2005/6/27,10:28:00,6288.04,6288.04,6288.04,6288.04,194
2005/6/27,10:29:00,6287.10,6287.10,6287.10,6287.10,149
2005/6/27,10:30:00,6286.65,6286.65,6286.65,6286.65,192
2005/6/27,10:31:00,6285.31,6285.31,6285.31,6285.31,167
2005/6/27,10:32:00,6285.78,6285.78,6285.78,6285.78,173
2005/6/27,10:33:00,6285.58,6285.58,6285.58,6285.58,163
2005/6/27,10:34:00,6285.30,6285.30,6285.30,6285.30,134
2005/6/27,10:35:00,6284.67,6284.67,6284.67,6284.67,136
2005/6/27,10:36:00,6284.77,6284.77,6284.77,6284.77,151
2005/6/27,10:37:00,6284.84,6284.84,6284.84,6284.84,135
2005/6/27,10:38:00,6284.38,6284.38,6284.38,6284.38,221
2005/6/27,10:39:00,6285.05,6285.05,6285.05,6285.05,148
2005/6/27,10:40:00,6285.63,6285.63,6285.63,6285.63,162
2005/6/27,10:41:00,6286.07,6286.07,6286.07,6286.07,157
2005/6/27,10:42:00,6285.27,6285.27,6285.27,6285.27,205
2005/6/27,10:43:00,6286.01,6286.01,6286.01,6286.01,178
2005/6/27,10:44:00,6285.82,6285.82,6285.82,6285.82,148
2005/6/27,10:45:00,6285.14,6285.14,6285.14,6285.14,175
2005/6/27,10:46:00,6286.91,6286.91,6286.91,6286.91,172
2005/6/27,10:47:00,6285.39,6285.39,6285.39,6285.39,154
2005/6/27,10:48:00,6286.53,6286.53,6286.53,6286.53,163
2005/6/27,10:49:00,6287.23,6287.23,6287.23,6287.23,143
2005/6/27,10:50:00,6287.55,6287.55,6287.55,6287.55,158
2005/6/27,10:51:00,6287.43,6287.43,6287.43,6287.43,189
2005/6/27,10:52:00,6287.43,6287.43,6287.43,6287.43,207
2005/6/27,10:53:00,6286.80,6286.80,6286.80,6286.80,151
2005/6/27,10:54:00,6287.47,6287.47,6287.47,6287.47,137
2005/6/27,10:55:00,6287.93,6287.93,6287.93,6287.93,180
2005/6/27,10:56:00,6288.89,6288.89,6288.89,6288.89,123
2005/6/27,10:57:00,6289.22,6289.22,6289.22,6289.22,165
2005/6/27,10:58:00,6289.73,6289.73,6289.73,6289.73,132
2005/6/27,10:59:00,6288.93,6288.93,6288.93,6288.93,176
2005/6/27,11:00:00,6290.81,6290.81,6290.81,6290.81,155
2005/6/27,11:01:00,6291.15,6291.15,6291.15,6291.15,146
2005/6/27,11:02:00,6294.44,6294.44,6294.44,6294.44,219
2005/6/27,11:03:00,6296.01,6296.01,6296.01,6296.01,190
2005/6/27,11:04:00,6295.45,6295.45,6295.45,6295.45,184
2005/6/27,11:05:00,6295.34,6295.34,6295.34,6295.34,147
2005/6/27,11:06:00,6296.56,6296.56,6296.56,6296.56,165
2005/6/27,11:07:00,6296.03,6296.03,6296.03,6296.03,156
2005/6/27,11:08:00,6292.70,6292.70,6292.70,6292.70,175
2005/6/27,11:09:00,6292.10,6292.10,6292.10,6292.10,184
2005/6/27,11:10:00,6291.44,6291.44,6291.44,6291.44,128
2005/6/27,11:11:00,6290.60,6290.60,6290.60,6290.60,171
2005/6/27,11:12:00,6288.25,6288.25,6288.25,6288.25,220
2005/6/27,11:13:00,6289.26,6289.26,6289.26,6289.26,131
2005/6/27,11:14:00,6288.52,6288.52,6288.52,6288.52,109
2005/6/27,11:15:00,6287.80,6287.80,6287.80,6287.80,154
2005/6/27,11:16:00,6287.20,6287.20,6287.20,6287.20,129
2005/6/27,11:17:00,6287.53,6287.53,6287.53,6287.53,136
2005/6/27,11:18:00,6286.12,6286.12,6286.12,6286.12,118
2005/6/27,11:19:00,6285.01,6285.01,6285.01,6285.01,129
2005/6/27,11:20:00,6284.39,6284.39,6284.39,6284.39,125
2005/6/27,11:21:00,6286.50,6286.50,6286.50,6286.50,163
2005/6/27,11:22:00,6284.63,6284.63,6284.63,6284.63,142
2005/6/27,11:23:00,6285.21,6285.21,6285.21,6285.21,172
2005/6/27,11:24:00,6283.50,6283.50,6283.50,6283.50,126
2005/6/27,11:25:00,6282.48,6282.48,6282.48,6282.48,174
2005/6/27,11:26:00,6282.93,6282.93,6282.93,6282.93,247
2005/6/27,11:27:00,6283.51,6283.51,6283.51,6283.51,139
2005/6/27,11:28:00,6286.35,6286.35,6286.35,6286.35,195
2005/6/27,11:29:00,6286.63,6286.63,6286.63,6286.63,140
2005/6/27,11:30:00,6284.45,6284.45,6284.45,6284.45,125
2005/6/27,11:31:00,6285.37,6285.37,6285.37,6285.37,108
2005/6/27,11:32:00,6284.53,6284.53,6284.53,6284.53,141
2005/6/27,11:33:00,6284.82,6284.82,6284.82,6284.82,175
2005/6/27,11:34:00,6285.44,6285.44,6285.44,6285.44,176
2005/6/27,11:35:00,6285.35,6285.35,6285.35,6285.35,121
2005/6/27,11:36:00,6284.27,6284.27,6284.27,6284.27,278
2005/6/27,11:37:00,6287.98,6287.98,6287.98,6287.98,505
2005/6/27,11:38:00,6308.43,6308.43,6308.43,6308.43,1384
2005/6/27,11:39:00,6323.27,6323.27,6323.27,6323.27,1951
2005/6/27,11:40:00,6334.50,6334.50,6334.50,6334.50,2805
2005/6/27,11:41:00,6342.45,6342.45,6342.45,6342.45,2191
2005/6/27,11:42:00,6329.72,6329.72,6329.72,6329.72,325
2005/6/27,11:43:00,6320.55,6320.55,6320.55,6320.55,280
2005/6/27,11:44:00,6308.47,6308.47,6308.47,6308.47,294
2005/6/27,11:45:00,6308.68,6308.68,6308.68,6308.68,162
2005/6/27,11:46:00,6306.35,6306.35,6306.35,6306.35,148
2005/6/27,11:47:00,6302.69,6302.69,6302.69,6302.69,126
2005/6/27,11:48:00,6301.12,6301.12,6301.12,6301.12,135
2005/6/27,11:49:00,6299.77,6299.77,6299.77,6299.77,139
2005/6/27,11:50:00,6301.95,6301.95,6301.95,6301.95,123
2005/6/27,11:51:00,6301.55,6301.55,6301.55,6301.55,132
2005/6/27,11:52:00,6300.79,6300.79,6300.79,6300.79,157
2005/6/27,11:53:00,6298.82,6298.82,6298.82,6298.82,117
2005/6/27,11:54:00,6299.09,6299.09,6299.09,6299.09,108
2005/6/27,11:55:00,6298.32,6298.32,6298.32,6298.32,131
2005/6/27,11:56:00,6296.99,6296.99,6296.99,6296.99,128
2005/6/27,11:57:00,6297.14,6297.14,6297.14,6297.14,132
2005/6/27,11:58:00,6297.15,6297.15,6297.15,6297.15,100
2005/6/27,11:59:00,6297.09,6297.09,6297.09,6297.09,85
2005/6/27,12:00:00,6297.97,6297.97,6297.97,6297.97,90
2005/6/27,12:01:00,6296.55,6296.55,6296.55,6296.55,132
2005/6/27,12:02:00,6297.54,6297.54,6297.54,6297.54,118
2005/6/27,12:03:00,6299.72,6299.72,6299.72,6299.72,112
2005/6/27,12:04:00,6299.52,6299.52,6299.52,6299.52,139
2005/6/27,12:05:00,6299.53,6299.53,6299.53,6299.53,108
2005/6/27,12:06:00,6299.57,6299.57,6299.57,6299.57,82
2005/6/27,12:07:00,6299.12,6299.12,6299.12,6299.12,90
2005/6/27,12:08:00,6302.76,6302.76,6302.76,6302.76,142
2005/6/27,12:09:00,6301.53,6301.53,6301.53,6301.53,121
2005/6/27,12:10:00,6300.26,6300.26,6300.26,6300.26,140
2005/6/27,12:11:00,6300.75,6300.75,6300.75,6300.75,125
2005/6/27,12:12:00,6299.93,6299.93,6299.93,6299.93,176
2005/6/27,12:13:00,6298.81,6298.81,6298.81,6298.81,139
2005/6/27,12:14:00,6299.69,6299.69,6299.69,6299.69,116
2005/6/27,12:15:00,6297.64,6297.64,6297.64,6297.64,111
2005/6/27,12:16:00,6297.58,6297.58,6297.58,6297.58,114
2005/6/27,12:17:00,6298.61,6298.61,6298.61,6298.61,114
2005/6/27,12:18:00,6299.71,6299.71,6299.71,6299.71,100
2005/6/27,12:19:00,6299.91,6299.91,6299.91,6299.91,115
2005/6/27,12:20:00,6300.90,6300.90,6300.90,6300.90,135
2005/6/27,12:21:00,6304.61,6304.61,6304.61,6304.61,154
2005/6/27,12:22:00,6305.23,6305.23,6305.23,6305.23,174
2005/6/27,12:23:00,6308.97,6308.97,6308.97,6308.97,181
2005/6/27,12:24:00,6307.80,6307.80,6307.80,6307.80,196
2005/6/27,12:25:00,6309.59,6309.59,6309.59,6309.59,176
2005/6/27,12:26:00,6308.59,6308.59,6308.59,6308.59,175
2005/6/27,12:27:00,6309.97,6309.97,6309.97,6309.97,159
2005/6/27,12:28:00,6307.36,6307.36,6307.36,6307.36,156
2005/6/27,12:29:00,6307.78,6307.78,6307.78,6307.78,172
2005/6/27,12:30:00,6306.03,6306.03,6306.03,6306.03,177
2005/6/27,12:31:00,6307.04,6307.04,6307.04,6307.04,188
2005/6/27,12:32:00,6307.63,6307.63,6307.63,6307.63,200
2005/6/27,12:33:00,6306.10,6306.10,6306.10,6306.10,159
2005/6/27,12:34:00,6306.09,6306.09,6306.09,6306.09,151
2005/6/27,12:35:00,6304.93,6304.93,6304.93,6304.93,132
2005/6/27,12:36:00,6305.78,6305.78,6305.78,6305.78,114
2005/6/27,12:37:00,6307.56,6307.56,6307.56,6307.56,211
2005/6/27,12:38:00,6307.47,6307.47,6307.47,6307.47,142
2005/6/27,12:39:00,6307.43,6307.43,6307.43,6307.43,171
2005/6/27,12:40:00,6307.69,6307.69,6307.69,6307.69,173
2005/6/27,12:41:00,6311.22,6311.22,6311.22,6311.22,206
2005/6/27,12:42:00,6310.19,6310.19,6310.19,6310.19,139
2005/6/27,12:43:00,6310.67,6310.67,6310.67,6310.67,148
2005/6/27,12:44:00,6309.82,6309.82,6309.82,6309.82,145
2005/6/27,12:45:00,6311.20,6311.20,6311.20,6311.20,143
2005/6/27,12:46:00,6310.80,6310.80,6310.80,6310.80,141
2005/6/27,12:47:00,6312.02,6312.02,6312.02,6312.02,163
2005/6/27,12:48:00,6312.85,6312.85,6312.85,6312.85,125
2005/6/27,12:49:00,6312.76,6312.76,6312.76,6312.76,169
2005/6/27,12:50:00,6311.16,6311.16,6311.16,6311.16,190
2005/6/27,12:51:00,6311.59,6311.59,6311.59,6311.59,153
2005/6/27,12:52:00,6312.71,6312.71,6312.71,6312.71,193
2005/6/27,12:53:00,6311.66,6311.66,6311.66,6311.66,134
2005/6/27,12:54:00,6312.37,6312.37,6312.37,6312.37,204
2005/6/27,12:55:00,6312.99,6312.99,6312.99,6312.99,201
2005/6/27,12:56:00,6312.37,6312.37,6312.37,6312.37,146
2005/6/27,12:57:00,6310.30,6310.30,6310.30,6310.30,169
2005/6/27,12:58:00,6310.68,6310.68,6310.68,6310.68,177
2005/6/27,12:59:00,6309.35,6309.35,6309.35,6309.35,174
2005/6/27,13:00:00,6309.37,6309.37,6309.37,6309.37,161
2005/6/27,13:01:00,6308.15,6308.15,6308.15,6308.15,181
2005/6/27,13:02:00,6308.28,6308.28,6308.28,6308.28,223
2005/6/27,13:03:00,6308.80,6308.80,6308.80,6308.80,187
2005/6/27,13:04:00,6307.00,6307.00,6307.00,6307.00,172
2005/6/27,13:05:00,6306.53,6306.53,6306.53,6306.53,220
2005/6/27,13:06:00,6305.44,6305.44,6305.44,6305.44,199
2005/6/27,13:07:00,6304.31,6304.31,6304.31,6304.31,241
2005/6/27,13:08:00,6306.91,6306.91,6306.91,6306.91,259
2005/6/27,13:09:00,6303.12,6303.12,6303.12,6303.12,285
2005/6/27,13:10:00,6304.45,6304.45,6304.45,6304.45,229
2005/6/27,13:11:00,6305.63,6305.63,6305.63,6305.63,255
2005/6/27,13:12:00,6304.17,6304.17,6304.17,6304.17,221
2005/6/27,13:13:00,6304.67,6304.67,6304.67,6304.67,257
2005/6/27,13:14:00,6304.95,6304.95,6304.95,6304.95,267
2005/6/27,13:15:00,6304.03,6304.03,6304.03,6304.03,222
2005/6/27,13:16:00,6303.23,6303.23,6303.23,6303.23,240
2005/6/27,13:17:00,6301.33,6301.33,6301.33,6301.33,266
2005/6/27,13:18:00,6301.95,6301.95,6301.95,6301.95,291
2005/6/27,13:19:00,6301.88,6301.88,6301.88,6301.88,273
2005/6/27,13:20:00,6301.02,6301.02,6301.02,6301.02,288
2005/6/27,13:21:00,6305.70,6305.70,6305.70,6305.70,352
2005/6/27,13:22:00,6302.06,6302.06,6302.06,6302.06,320
2005/6/27,13:23:00,6302.10,6302.10,6302.10,6302.10,334
2005/6/27,13:24:00,6302.14,6302.14,6302.14,6302.14,332
2005/6/27,13:25:00,6302.15,6302.15,6302.15,6302.15,351
2005/6/27,13:26:00,6302.15,6302.15,6302.15,6302.15,0
2005/6/27,13:27:00,6302.15,6302.15,6302.15,6302.15,0
2005/6/27,13:28:00,6302.15,6302.15,6302.15,6302.15,0
2005/6/27,13:29:00,6302.15,6302.15,6302.15,6302.15,0
2005/6/27,13:30:00,6302.99,6302.99,6302.99,6302.99,3519
2005/6/28,09:00:00,6302.99,6302.99,6302.99,6302.99,125
2005/6/28,09:01:00,6303.66,6303.66,6303.66,6303.66,1191
2005/6/28,09:02:00,6309.75,6309.75,6309.75,6309.75,375
2005/6/28,09:03:00,6313.80,6313.80,6313.80,6313.80,434
2005/6/28,09:04:00,6317.20,6317.20,6317.20,6317.20,492
2005/6/28,09:05:00,6318.69,6318.69,6318.69,6318.69,477
2005/6/28,09:06:00,6318.54,6318.54,6318.54,6318.54,520
2005/6/28,09:07:00,6322.60,6322.60,6322.60,6322.60,472
2005/6/28,09:08:00,6322.10,6322.10,6322.10,6322.10,427
2005/6/28,09:09:00,6322.70,6322.70,6322.70,6322.70,388
2005/6/28,09:10:00,6320.15,6320.15,6320.15,6320.15,336
2005/6/28,09:11:00,6319.84,6319.84,6319.84,6319.84,375
2005/6/28,09:12:00,6316.56,6316.56,6316.56,6316.56,431
2005/6/28,09:13:00,6314.43,6314.43,6314.43,6314.43,414
2005/6/28,09:14:00,6309.50,6309.50,6309.50,6309.50,354
2005/6/28,09:15:00,6310.07,6310.07,6310.07,6310.07,376
2005/6/28,09:16:00,6305.46,6305.46,6305.46,6305.46,448
2005/6/28,09:17:00,6303.71,6303.71,6303.71,6303.71,370
2005/6/28,09:18:00,6302.09,6302.09,6302.09,6302.09,419
2005/6/28,09:19:00,6300.99,6300.99,6300.99,6300.99,382
2005/6/28,09:20:00,6299.68,6299.68,6299.68,6299.68,330
2005/6/28,09:21:00,6298.84,6298.84,6298.84,6298.84,291
2005/6/28,09:22:00,6296.96,6296.96,6296.96,6296.96,304
2005/6/28,09:23:00,6296.65,6296.65,6296.65,6296.65,313
2005/6/28,09:24:00,6294.93,6294.93,6294.93,6294.93,307
2005/6/28,09:25:00,6294.18,6294.18,6294.18,6294.18,301
2005/6/28,09:26:00,6296.86,6296.86,6296.86,6296.86,297
2005/6/28,09:27:00,6297.12,6297.12,6297.12,6297.12,246
2005/6/28,09:28:00,6296.03,6296.03,6296.03,6296.03,272
2005/6/28,09:29:00,6296.39,6296.39,6296.39,6296.39,233
2005/6/28,09:30:00,6297.25,6297.25,6297.25,6297.25,282
2005/6/28,09:31:00,6299.09,6299.09,6299.09,6299.09,342
2005/6/28,09:32:00,6301.21,6301.21,6301.21,6301.21,326
2005/6/28,09:33:00,6302.60,6302.60,6302.60,6302.60,350
2005/6/28,09:34:00,6304.28,6304.28,6304.28,6304.28,383
2005/6/28,09:35:00,6307.91,6307.91,6307.91,6307.91,306
2005/6/28,09:36:00,6308.85,6308.85,6308.85,6308.85,319
2005/6/28,09:37:00,6309.25,6309.25,6309.25,6309.25,391
2005/6/28,09:38:00,6310.92,6310.92,6310.92,6310.92,325
2005/6/28,09:39:00,6312.32,6312.32,6312.32,6312.32,264
2005/6/28,09:40:00,6308.51,6308.51,6308.51,6308.51,328
2005/6/28,09:41:00,6309.01,6309.01,6309.01,6309.01,289
2005/6/28,09:42:00,6309.03,6309.03,6309.03,6309.03,356
2005/6/28,09:43:00,6308.69,6308.69,6308.69,6308.69,342
2005/6/28,09:44:00,6307.93,6307.93,6307.93,6307.93,278
2005/6/28,09:45:00,6308.48,6308.48,6308.48,6308.48,312
2005/6/28,09:46:00,6307.86,6307.86,6307.86,6307.86,232
2005/6/28,09:47:00,6307.93,6307.93,6307.93,6307.93,306
2005/6/28,09:48:00,6306.46,6306.46,6306.46,6306.46,368
2005/6/28,09:49:00,6307.90,6307.90,6307.90,6307.90,412
2005/6/28,09:50:00,6306.82,6306.82,6306.82,6306.82,336
2005/6/28,09:51:00,6306.09,6306.09,6306.09,6306.09,259
2005/6/28,09:52:00,6306.21,6306.21,6306.21,6306.21,186
2005/6/28,09:53:00,6305.54,6305.54,6305.54,6305.54,231
2005/6/28,09:54:00,6304.31,6304.31,6304.31,6304.31,272
2005/6/28,09:55:00,6303.74,6303.74,6303.74,6303.74,259
2005/6/28,09:56:00,6304.61,6304.61,6304.61,6304.61,251
2005/6/28,09:57:00,6303.19,6303.19,6303.19,6303.19,229
2005/6/28,09:58:00,6302.75,6302.75,6302.75,6302.75,240
2005/6/28,09:59:00,6303.19,6303.19,6303.19,6303.19,271
2005/6/28,10:00:00,6303.15,6303.15,6303.15,6303.15,309
2005/6/28,10:01:00,6302.14,6302.14,6302.14,6302.14,311
2005/6/28,10:02:00,6300.60,6300.60,6300.60,6300.60,256
2005/6/28,10:03:00,6300.96,6300.96,6300.96,6300.96,233
2005/6/28,10:04:00,6299.80,6299.80,6299.80,6299.80,179
2005/6/28,10:05:00,6299.79,6299.79,6299.79,6299.79,206
2005/6/28,10:06:00,6300.05,6300.05,6300.05,6300.05,191
2005/6/28,10:07:00,6299.00,6299.00,6299.00,6299.00,185
2005/6/28,10:08:00,6299.29,6299.29,6299.29,6299.29,175
2005/6/28,10:09:00,6301.35,6301.35,6301.35,6301.35,219
2005/6/28,10:10:00,6300.04,6300.04,6300.04,6300.04,291
2005/6/28,10:11:00,6300.25,6300.25,6300.25,6300.25,268
2005/6/28,10:12:00,6299.94,6299.94,6299.94,6299.94,229
2005/6/28,10:13:00,6301.76,6301.76,6301.76,6301.76,281
2005/6/28,10:14:00,6299.91,6299.91,6299.91,6299.91,256
2005/6/28,10:15:00,6300.26,6300.26,6300.26,6300.26,239
2005/6/28,10:16:00,6300.26,6300.26,6300.26,6300.26,295
2005/6/28,10:17:00,6300.47,6300.47,6300.47,6300.47,330
2005/6/28,10:18:00,6299.83,6299.83,6299.83,6299.83,224
2005/6/28,10:19:00,6300.18,6300.18,6300.18,6300.18,187
2005/6/28,10:20:00,6299.50,6299.50,6299.50,6299.50,230
2005/6/28,10:21:00,6299.75,6299.75,6299.75,6299.75,239
2005/6/28,10:22:00,6299.79,6299.79,6299.79,6299.79,209
2005/6/28,10:23:00,6298.44,6298.44,6298.44,6298.44,194
2005/6/28,10:24:00,6298.46,6298.46,6298.46,6298.46,153
2005/6/28,10:25:00,6298.21,6298.21,6298.21,6298.21,174
2005/6/28,10:26:00,6297.82,6297.82,6297.82,6297.82,209
2005/6/28,10:27:00,6297.11,6297.11,6297.11,6297.11,160
2005/6/28,10:28:00,6298.04,6298.04,6298.04,6298.04,202
2005/6/28,10:29:00,6296.94,6296.94,6296.94,6296.94,178
2005/6/28,10:30:00,6295.88,6295.88,6295.88,6295.88,175
2005/6/28,10:31:00,6295.72,6295.72,6295.72,6295.72,131
2005/6/28,10:32:00,6294.18,6294.18,6294.18,6294.18,175
2005/6/28,10:33:00,6293.53,6293.53,6293.53,6293.53,162
2005/6/28,10:34:00,6293.85,6293.85,6293.85,6293.85,176
2005/6/28,10:35:00,6291.97,6291.97,6291.97,6291.97,170
2005/6/28,10:36:00,6292.16,6292.16,6292.16,6292.16,140
2005/6/28,10:37:00,6292.45,6292.45,6292.45,6292.45,162
2005/6/28,10:38:00,6291.30,6291.30,6291.30,6291.30,206
2005/6/28,10:39:00,6291.00,6291.00,6291.00,6291.00,194
2005/6/28,10:40:00,6290.64,6290.64,6290.64,6290.64,187
2005/6/28,10:41:00,6290.82,6290.82,6290.82,6290.82,148
2005/6/28,10:42:00,6290.28,6290.28,6290.28,6290.28,153
2005/6/28,10:43:00,6290.37,6290.37,6290.37,6290.37,172
2005/6/28,10:44:00,6289.92,6289.92,6289.92,6289.92,152
2005/6/28,10:45:00,6288.25,6288.25,6288.25,6288.25,170
2005/6/28,10:46:00,6287.80,6287.80,6287.80,6287.80,142
2005/6/28,10:47:00,6288.43,6288.43,6288.43,6288.43,180
2005/6/28,10:48:00,6288.42,6288.42,6288.42,6288.42,411
2005/6/28,10:49:00,6288.06,6288.06,6288.06,6288.06,130
2005/6/28,10:50:00,6288.74,6288.74,6288.74,6288.74,129
2005/6/28,10:51:00,6288.39,6288.39,6288.39,6288.39,111
2005/6/28,10:52:00,6289.43,6289.43,6289.43,6289.43,114
2005/6/28,10:53:00,6289.01,6289.01,6289.01,6289.01,136
2005/6/28,10:54:00,6290.33,6290.33,6290.33,6290.33,162
2005/6/28,10:55:00,6292.04,6292.04,6292.04,6292.04,167
2005/6/28,10:56:00,6293.12,6293.12,6293.12,6293.12,164
2005/6/28,10:57:00,6291.92,6291.92,6291.92,6291.92,137
2005/6/28,10:58:00,6292.72,6292.72,6292.72,6292.72,141
2005/6/28,10:59:00,6294.93,6294.93,6294.93,6294.93,160
2005/6/28,11:00:00,6294.91,6294.91,6294.91,6294.91,118
2005/6/28,11:01:00,6294.01,6294.01,6294.01,6294.01,134
2005/6/28,11:02:00,6293.85,6293.85,6293.85,6293.85,127
2005/6/28,11:03:00,6293.83,6293.83,6293.83,6293.83,138
2005/6/28,11:04:00,6294.14,6294.14,6294.14,6294.14,111
2005/6/28,11:05:00,6295.21,6295.21,6295.21,6295.21,117
2005/6/28,11:06:00,6295.37,6295.37,6295.37,6295.37,101
2005/6/28,11:07:00,6295.74,6295.74,6295.74,6295.74,159
2005/6/28,11:08:00,6295.08,6295.08,6295.08,6295.08,118
2005/6/28,11:09:00,6295.56,6295.56,6295.56,6295.56,107
2005/6/28,11:10:00,6294.84,6294.84,6294.84,6294.84,95
2005/6/28,11:11:00,6297.28,6297.28,6297.28,6297.28,142
2005/6/28,11:12:00,6297.06,6297.06,6297.06,6297.06,128
2005/6/28,11:13:00,6297.19,6297.19,6297.19,6297.19,96
2005/6/28,11:14:00,6300.42,6300.42,6300.42,6300.42,164
2005/6/28,11:15:00,6300.96,6300.96,6300.96,6300.96,197
2005/6/28,11:16:00,6301.00,6301.00,6301.00,6301.00,166
2005/6/28,11:17:00,6302.42,6302.42,6302.42,6302.42,136
2005/6/28,11:18:00,6301.66,6301.66,6301.66,6301.66,174
2005/6/28,11:19:00,6302.43,6302.43,6302.43,6302.43,152
2005/6/28,11:20:00,6303.06,6303.06,6303.06,6303.06,167
2005/6/28,11:21:00,6303.24,6303.24,6303.24,6303.24,148
2005/6/28,11:22:00,6302.94,6302.94,6302.94,6302.94,124
2005/6/28,11:23:00,6304.07,6304.07,6304.07,6304.07,148
2005/6/28,11:24:00,6302.12,6302.12,6302.12,6302.12,101
2005/6/28,11:25:00,6303.30,6303.30,6303.30,6303.30,114
2005/6/28,11:26:00,6302.03,6302.03,6302.03,6302.03,131
2005/6/28,11:27:00,6301.83,6301.83,6301.83,6301.83,126
2005/6/28,11:28:00,6303.45,6303.45,6303.45,6303.45,153
2005/6/28,11:29:00,6300.86,6300.86,6300.86,6300.86,148
2005/6/28,11:30:00,6300.59,6300.59,6300.59,6300.59,143
2005/6/28,11:31:00,6299.83,6299.83,6299.83,6299.83,137
2005/6/28,11:32:00,6300.03,6300.03,6300.03,6300.03,113
2005/6/28,11:33:00,6299.75,6299.75,6299.75,6299.75,106
2005/6/28,11:34:00,6301.49,6301.49,6301.49,6301.49,117
2005/6/28,11:35:00,6301.94,6301.94,6301.94,6301.94,90
2005/6/28,11:36:00,6300.49,6300.49,6300.49,6300.49,95
2005/6/28,11:37:00,6300.39,6300.39,6300.39,6300.39,118
2005/6/28,11:38:00,6301.34,6301.34,6301.34,6301.34,108
2005/6/28,11:39:00,6300.11,6300.11,6300.11,6300.11,100
2005/6/28,11:40:00,6300.54,6300.54,6300.54,6300.54,116
2005/6/28,11:41:00,6299.54,6299.54,6299.54,6299.54,121
2005/6/28,11:42:00,6298.07,6298.07,6298.07,6298.07,168
2005/6/28,11:43:00,6300.36,6300.36,6300.36,6300.36,120
2005/6/28,11:44:00,6301.48,6301.48,6301.48,6301.48,123
2005/6/28,11:45:00,6299.74,6299.74,6299.74,6299.74,237
2005/6/28,11:46:00,6301.71,6301.71,6301.71,6301.71,205
2005/6/28,11:47:00,6302.48,6302.48,6302.48,6302.48,217
2005/6/28,11:48:00,6305.31,6305.31,6305.31,6305.31,260
2005/6/28,11:49:00,6304.25,6304.25,6304.25,6304.25,214
2005/6/28,11:50:00,6306.36,6306.36,6306.36,6306.36,205
2005/6/28,11:51:00,6306.55,6306.55,6306.55,6306.55,174
2005/6/28,11:52:00,6305.02,6305.02,6305.02,6305.02,161
2005/6/28,11:53:00,6305.31,6305.31,6305.31,6305.31,193
2005/6/28,11:54:00,6305.22,6305.22,6305.22,6305.22,193
2005/6/28,11:55:00,6305.73,6305.73,6305.73,6305.73,156
2005/6/28,11:56:00,6305.64,6305.64,6305.64,6305.64,154
2005/6/28,11:57:00,6306.02,6306.02,6306.02,6306.02,115
2005/6/28,11:58:00,6304.57,6304.57,6304.57,6304.57,93
2005/6/28,11:59:00,6303.78,6303.78,6303.78,6303.78,105
2005/6/28,12:00:00,6306.04,6306.04,6306.04,6306.04,111
2005/6/28,12:01:00,6304.02,6304.02,6304.02,6304.02,138
2005/6/28,12:02:00,6303.61,6303.61,6303.61,6303.61,146
2005/6/28,12:03:00,6305.89,6305.89,6305.89,6305.89,123
2005/6/28,12:04:00,6306.70,6306.70,6306.70,6306.70,110
2005/6/28,12:05:00,6308.03,6308.03,6308.03,6308.03,212
2005/6/28,12:06:00,6311.13,6311.13,6311.13,6311.13,165
2005/6/28,12:07:00,6312.31,6312.31,6312.31,6312.31,203
2005/6/28,12:08:00,6312.39,6312.39,6312.39,6312.39,236
2005/6/28,12:09:00,6314.29,6314.29,6314.29,6314.29,192
2005/6/28,12:10:00,6314.74,6314.74,6314.74,6314.74,205
2005/6/28,12:11:00,6314.47,6314.47,6314.47,6314.47,201
2005/6/28,12:12:00,6316.48,6316.48,6316.48,6316.48,178
2005/6/28,12:13:00,6316.19,6316.19,6316.19,6316.19,196
2005/6/28,12:14:00,6316.97,6316.97,6316.97,6316.97,205
2005/6/28,12:15:00,6316.86,6316.86,6316.86,6316.86,149
2005/6/28,12:16:00,6314.67,6314.67,6314.67,6314.67,176
2005/6/28,12:17:00,6313.48,6313.48,6313.48,6313.48,142
2005/6/28,12:18:00,6313.94,6313.94,6313.94,6313.94,139
2005/6/28,12:19:00,6312.41,6312.41,6312.41,6312.41,112
2005/6/28,12:20:00,6312.20,6312.20,6312.20,6312.20,158
2005/6/28,12:21:00,6312.00,6312.00,6312.00,6312.00,138
2005/6/28,12:22:00,6310.62,6310.62,6310.62,6310.62,109
2005/6/28,12:23:00,6310.37,6310.37,6310.37,6310.37,104
2005/6/28,12:24:00,6309.88,6309.88,6309.88,6309.88,144
2005/6/28,12:25:00,6309.23,6309.23,6309.23,6309.23,173
2005/6/28,12:26:00,6307.63,6307.63,6307.63,6307.63,153
2005/6/28,12:27:00,6307.49,6307.49,6307.49,6307.49,151
2005/6/28,12:28:00,6306.16,6306.16,6306.16,6306.16,177
2005/6/28,12:29:00,6305.54,6305.54,6305.54,6305.54,171
2005/6/28,12:30:00,6303.35,6303.35,6303.35,6303.35,280
2005/6/28,12:31:00,6304.52,6304.52,6304.52,6304.52,163
2005/6/28,12:32:00,6307.07,6307.07,6307.07,6307.07,206
2005/6/28,12:33:00,6306.22,6306.22,6306.22,6306.22,211
2005/6/28,12:34:00,6305.59,6305.59,6305.59,6305.59,129
2005/6/28,12:35:00,6305.75,6305.75,6305.75,6305.75,150
2005/6/28,12:36:00,6305.73,6305.73,6305.73,6305.73,245
2005/6/28,12:37:00,6305.03,6305.03,6305.03,6305.03,169
2005/6/28,12:38:00,6305.05,6305.05,6305.05,6305.05,152
2005/6/28,12:39:00,6304.78,6304.78,6304.78,6304.78,153
2005/6/28,12:40:00,6306.57,6306.57,6306.57,6306.57,138
2005/6/28,12:41:00,6306.40,6306.40,6306.40,6306.40,130
2005/6/28,12:42:00,6306.21,6306.21,6306.21,6306.21,123
2005/6/28,12:43:00,6307.76,6307.76,6307.76,6307.76,139
2005/6/28,12:44:00,6305.86,6305.86,6305.86,6305.86,140
2005/6/28,12:45:00,6306.22,6306.22,6306.22,6306.22,169
2005/6/28,12:46:00,6307.11,6307.11,6307.11,6307.11,158
2005/6/28,12:47:00,6307.77,6307.77,6307.77,6307.77,151
2005/6/28,12:48:00,6308.30,6308.30,6308.30,6308.30,207
2005/6/28,12:49:00,6308.36,6308.36,6308.36,6308.36,278
2005/6/28,12:50:00,6308.22,6308.22,6308.22,6308.22,160
2005/6/28,12:51:00,6310.13,6310.13,6310.13,6310.13,178
2005/6/28,12:52:00,6311.56,6311.56,6311.56,6311.56,189
2005/6/28,12:53:00,6310.27,6310.27,6310.27,6310.27,219
2005/6/28,12:54:00,6310.02,6310.02,6310.02,6310.02,168
2005/6/28,12:55:00,6309.48,6309.48,6309.48,6309.48,138
2005/6/28,12:56:00,6309.96,6309.96,6309.96,6309.96,175
2005/6/28,12:57:00,6307.74,6307.74,6307.74,6307.74,200
2005/6/28,12:58:00,6308.25,6308.25,6308.25,6308.25,156
2005/6/28,12:59:00,6307.80,6307.80,6307.80,6307.80,147
2005/6/28,13:00:00,6306.45,6306.45,6306.45,6306.45,187
2005/6/28,13:01:00,6306.55,6306.55,6306.55,6306.55,183
2005/6/28,13:02:00,6306.46,6306.46,6306.46,6306.46,163
2005/6/28,13:03:00,6307.86,6307.86,6307.86,6307.86,143
2005/6/28,13:04:00,6306.43,6306.43,6306.43,6306.43,185
2005/6/28,13:05:00,6308.11,6308.11,6308.11,6308.11,204
2005/6/28,13:06:00,6307.28,6307.28,6307.28,6307.28,318
2005/6/28,13:07:00,6308.38,6308.38,6308.38,6308.38,293
2005/6/28,13:08:00,6311.20,6311.20,6311.20,6311.20,266
2005/6/28,13:09:00,6309.91,6309.91,6309.91,6309.91,308
2005/6/28,13:10:00,6311.57,6311.57,6311.57,6311.57,273
2005/6/28,13:11:00,6309.36,6309.36,6309.36,6309.36,199
2005/6/28,13:12:00,6309.13,6309.13,6309.13,6309.13,292
2005/6/28,13:13:00,6310.07,6310.07,6310.07,6310.07,238
2005/6/28,13:14:00,6310.36,6310.36,6310.36,6310.36,225
2005/6/28,13:15:00,6308.04,6308.04,6308.04,6308.04,263
2005/6/28,13:16:00,6308.97,6308.97,6308.97,6308.97,252
2005/6/28,13:17:00,6312.95,6312.95,6312.95,6312.95,378
2005/6/28,13:18:00,6315.82,6315.82,6315.82,6315.82,352
2005/6/28,13:19:00,6315.65,6315.65,6315.65,6315.65,388
2005/6/28,13:20:00,6317.95,6317.95,6317.95,6317.95,378
2005/6/28,13:21:00,6319.98,6319.98,6319.98,6319.98,398
2005/6/28,13:22:00,6321.02,6321.02,6321.02,6321.02,387
2005/6/28,13:23:00,6322.03,6322.03,6322.03,6322.03,390
2005/6/28,13:24:00,6321.80,6321.80,6321.80,6321.80,441
2005/6/28,13:25:00,6323.10,6323.10,6323.10,6323.10,398
2005/6/28,13:26:00,6322.95,6322.95,6322.95,6322.95,0
2005/6/28,13:27:00,6322.95,6322.95,6322.95,6322.95,0
2005/6/28,13:28:00,6322.95,6322.95,6322.95,6322.95,0
2005/6/28,13:29:00,6322.95,6322.95,6322.95,6322.95,0
2005/6/28,13:30:00,6316.84,6316.84,6316.84,6316.84,3452
2005/6/29,09:00:00,6316.84,6316.84,6316.84,6316.84,263
2005/6/29,09:01:00,6370.14,6370.14,6370.14,6370.14,2357
2005/6/29,09:02:00,6374.58,6374.58,6374.58,6374.58,856
2005/6/29,09:03:00,6375.68,6375.68,6375.68,6375.68,770
2005/6/29,09:04:00,6374.94,6374.94,6374.94,6374.94,753
2005/6/29,09:05:00,6371.53,6371.53,6371.53,6371.53,614
2005/6/29,09:06:00,6364.90,6364.90,6364.90,6364.90,583
2005/6/29,09:07:00,6363.83,6363.83,6363.83,6363.83,626
2005/6/29,09:08:00,6363.95,6363.95,6363.95,6363.95,466
2005/6/29,09:09:00,6363.58,6363.58,6363.58,6363.58,493
2005/6/29,09:10:00,6366.08,6366.08,6366.08,6366.08,531
2005/6/29,09:11:00,6366.14,6366.14,6366.14,6366.14,501
2005/6/29,09:12:00,6368.99,6368.99,6368.99,6368.99,555
2005/6/29,09:13:00,6371.96,6371.96,6371.96,6371.96,531
2005/6/29,09:14:00,6369.80,6369.80,6369.80,6369.80,507
2005/6/29,09:15:00,6370.55,6370.55,6370.55,6370.55,562
2005/6/29,09:16:00,6367.30,6367.30,6367.30,6367.30,484
2005/6/29,09:17:00,6366.84,6366.84,6366.84,6366.84,421
2005/6/29,09:18:00,6364.20,6364.20,6364.20,6364.20,440
2005/6/29,09:19:00,6364.60,6364.60,6364.60,6364.60,396
2005/6/29,09:20:00,6364.78,6364.78,6364.78,6364.78,428
2005/6/29,09:21:00,6363.62,6363.62,6363.62,6363.62,365
2005/6/29,09:22:00,6361.92,6361.92,6361.92,6361.92,412
2005/6/29,09:23:00,6363.74,6363.74,6363.74,6363.74,334
2005/6/29,09:24:00,6365.81,6365.81,6365.81,6365.81,489
2005/6/29,09:25:00,6367.09,6367.09,6367.09,6367.09,422
2005/6/29,09:26:00,6368.25,6368.25,6368.25,6368.25,358
2005/6/29,09:27:00,6367.27,6367.27,6367.27,6367.27,332
2005/6/29,09:28:00,6367.99,6367.99,6367.99,6367.99,358
2005/6/29,09:29:00,6366.83,6366.83,6366.83,6366.83,343
2005/6/29,09:30:00,6367.34,6367.34,6367.34,6367.34,493
2005/6/29,09:31:00,6367.48,6367.48,6367.48,6367.48,402
2005/6/29,09:32:00,6369.51,6369.51,6369.51,6369.51,347
2005/6/29,09:33:00,6368.08,6368.08,6368.08,6368.08,294
2005/6/29,09:34:00,6367.40,6367.40,6367.40,6367.40,318
2005/6/29,09:35:00,6367.37,6367.37,6367.37,6367.37,351
2005/6/29,09:36:00,6366.41,6366.41,6366.41,6366.41,321
2005/6/29,09:37:00,6361.79,6361.79,6361.79,6361.79,325
2005/6/29,09:38:00,6359.84,6359.84,6359.84,6359.84,301
2005/6/29,09:39:00,6358.81,6358.81,6358.81,6358.81,316
2005/6/29,09:40:00,6354.85,6354.85,6354.85,6354.85,331
2005/6/29,09:41:00,6351.01,6351.01,6351.01,6351.01,389
2005/6/29,09:42:00,6347.69,6347.69,6347.69,6347.69,456
2005/6/29,09:43:00,6346.18,6346.18,6346.18,6346.18,401
2005/6/29,09:44:00,6346.28,6346.28,6346.28,6346.28,389
2005/6/29,09:45:00,6343.66,6343.66,6343.66,6343.66,357
2005/6/29,09:46:00,6342.83,6342.83,6342.83,6342.83,318
2005/6/29,09:47:00,6341.82,6341.82,6341.82,6341.82,326
2005/6/29,09:48:00,6338.29,6338.29,6338.29,6338.29,357
2005/6/29,09:49:00,6338.99,6338.99,6338.99,6338.99,261
2005/6/29,09:50:00,6340.05,6340.05,6340.05,6340.05,262
2005/6/29,09:51:00,6338.51,6338.51,6338.51,6338.51,278
2005/6/29,09:52:00,6341.37,6341.37,6341.37,6341.37,295
2005/6/29,09:53:00,6344.50,6344.50,6344.50,6344.50,262
2005/6/29,09:54:00,6346.90,6346.90,6346.90,6346.90,205
2005/6/29,09:55:00,6347.85,6347.85,6347.85,6347.85,210
2005/6/29,09:56:00,6348.84,6348.84,6348.84,6348.84,233
2005/6/29,09:57:00,6348.50,6348.50,6348.50,6348.50,245
2005/6/29,09:58:00,6346.77,6346.77,6346.77,6346.77,235
2005/6/29,09:59:00,6346.91,6346.91,6346.91,6346.91,183
2005/6/29,10:00:00,6345.35,6345.35,6345.35,6345.35,159
2005/6/29,10:01:00,6343.00,6343.00,6343.00,6343.00,176
2005/6/29,10:02:00,6346.13,6346.13,6346.13,6346.13,166
2005/6/29,10:03:00,6344.75,6344.75,6344.75,6344.75,158
2005/6/29,10:04:00,6341.22,6341.22,6341.22,6341.22,163
2005/6/29,10:05:00,6338.41,6338.41,6338.41,6338.41,158
2005/6/29,10:06:00,6335.43,6335.43,6335.43,6335.43,246
2005/6/29,10:07:00,6335.46,6335.46,6335.46,6335.46,259
2005/6/29,10:08:00,6332.84,6332.84,6332.84,6332.84,282
2005/6/29,10:09:00,6331.45,6331.45,6331.45,6331.45,303
2005/6/29,10:10:00,6327.32,6327.32,6327.32,6327.32,260
2005/6/29,10:11:00,6328.08,6328.08,6328.08,6328.08,226
2005/6/29,10:12:00,6326.60,6326.60,6326.60,6326.60,262
2005/6/29,10:13:00,6327.93,6327.93,6327.93,6327.93,204
2005/6/29,10:14:00,6324.71,6324.71,6324.71,6324.71,257
2005/6/29,10:15:00,6320.27,6320.27,6320.27,6320.27,270
2005/6/29,10:16:00,6321.11,6321.11,6321.11,6321.11,343
2005/6/29,10:17:00,6319.85,6319.85,6319.85,6319.85,312
2005/6/29,10:18:00,6318.00,6318.00,6318.00,6318.00,394
2005/6/29,10:19:00,6314.64,6314.64,6314.64,6314.64,363
2005/6/29,10:20:00,6313.15,6313.15,6313.15,6313.15,316
2005/6/29,10:21:00,6310.60,6310.60,6310.60,6310.60,320
2005/6/29,10:22:00,6308.72,6308.72,6308.72,6308.72,304
2005/6/29,10:23:00,6310.25,6310.25,6310.25,6310.25,253
2005/6/29,10:24:00,6309.49,6309.49,6309.49,6309.49,226
2005/6/29,10:25:00,6308.24,6308.24,6308.24,6308.24,205
2005/6/29,10:26:00,6308.15,6308.15,6308.15,6308.15,252
2005/6/29,10:27:00,6309.08,6309.08,6309.08,6309.08,221
2005/6/29,10:28:00,6308.17,6308.17,6308.17,6308.17,193
2005/6/29,10:29:00,6309.04,6309.04,6309.04,6309.04,204
2005/6/29,10:30:00,6307.99,6307.99,6307.99,6307.99,197
2005/6/29,10:31:00,6306.20,6306.20,6306.20,6306.20,232
2005/6/29,10:32:00,6303.99,6303.99,6303.99,6303.99,271
2005/6/29,10:33:00,6296.63,6296.63,6296.63,6296.63,400
2005/6/29,10:34:00,6291.10,6291.10,6291.10,6291.10,502
2005/6/29,10:35:00,6288.45,6288.45,6288.45,6288.45,389
2005/6/29,10:36:00,6286.99,6286.99,6286.99,6286.99,386
2005/6/29,10:37:00,6287.89,6287.89,6287.89,6287.89,322
2005/6/29,10:38:00,6291.13,6291.13,6291.13,6291.13,285
2005/6/29,10:39:00,6291.53,6291.53,6291.53,6291.53,263
2005/6/29,10:40:00,6293.67,6293.67,6293.67,6293.67,252
2005/6/29,10:41:00,6295.16,6295.16,6295.16,6295.16,228
2005/6/29,10:42:00,6297.61,6297.61,6297.61,6297.61,212
2005/6/29,10:43:00,6297.37,6297.37,6297.37,6297.37,277
2005/6/29,10:44:00,6293.49,6293.49,6293.49,6293.49,220
2005/6/29,10:45:00,6294.42,6294.42,6294.42,6294.42,216
2005/6/29,10:46:00,6294.53,6294.53,6294.53,6294.53,152
2005/6/29,10:47:00,6295.00,6295.00,6295.00,6295.00,155
2005/6/29,10:48:00,6290.60,6290.60,6290.60,6290.60,241
2005/6/29,10:49:00,6288.02,6288.02,6288.02,6288.02,296
2005/6/29,10:50:00,6285.84,6285.84,6285.84,6285.84,261
2005/6/29,10:51:00,6285.15,6285.15,6285.15,6285.15,246
2005/6/29,10:52:00,6282.75,6282.75,6282.75,6282.75,216
2005/6/29,10:53:00,6282.74,6282.74,6282.74,6282.74,226
2005/6/29,10:54:00,6284.62,6284.62,6284.62,6284.62,160
2005/6/29,10:55:00,6284.05,6284.05,6284.05,6284.05,143
2005/6/29,10:56:00,6286.81,6286.81,6286.81,6286.81,174
2005/6/29,10:57:00,6287.77,6287.77,6287.77,6287.77,149
2005/6/29,10:58:00,6288.70,6288.70,6288.70,6288.70,176
2005/6/29,10:59:00,6292.41,6292.41,6292.41,6292.41,127
2005/6/29,11:00:00,6292.46,6292.46,6292.46,6292.46,127
2005/6/29,11:01:00,6291.19,6291.19,6291.19,6291.19,139
2005/6/29,11:02:00,6294.28,6294.28,6294.28,6294.28,126
2005/6/29,11:03:00,6294.34,6294.34,6294.34,6294.34,137
2005/6/29,11:04:00,6294.94,6294.94,6294.94,6294.94,139
2005/6/29,11:05:00,6296.88,6296.88,6296.88,6296.88,137
2005/6/29,11:06:00,6297.38,6297.38,6297.38,6297.38,118
2005/6/29,11:07:00,6297.55,6297.55,6297.55,6297.55,105
2005/6/29,11:08:00,6297.85,6297.85,6297.85,6297.85,112
2005/6/29,11:09:00,6297.26,6297.26,6297.26,6297.26,171
2005/6/29,11:10:00,6295.57,6295.57,6295.57,6295.57,173
2005/6/29,11:11:00,6293.38,6293.38,6293.38,6293.38,187
2005/6/29,11:12:00,6291.90,6291.90,6291.90,6291.90,155
2005/6/29,11:13:00,6291.68,6291.68,6291.68,6291.68,132
2005/6/29,11:14:00,6290.62,6290.62,6290.62,6290.62,105
2005/6/29,11:15:00,6290.47,6290.47,6290.47,6290.47,105
2005/6/29,11:16:00,6291.82,6291.82,6291.82,6291.82,123
2005/6/29,11:17:00,6291.92,6291.92,6291.92,6291.92,96
2005/6/29,11:18:00,6292.68,6292.68,6292.68,6292.68,94
2005/6/29,11:19:00,6291.75,6291.75,6291.75,6291.75,155
2005/6/29,11:20:00,6290.09,6290.09,6290.09,6290.09,139
2005/6/29,11:21:00,6290.23,6290.23,6290.23,6290.23,178
2005/6/29,11:22:00,6289.88,6289.88,6289.88,6289.88,136
2005/6/29,11:23:00,6289.06,6289.06,6289.06,6289.06,167
2005/6/29,11:24:00,6288.41,6288.41,6288.41,6288.41,118
2005/6/29,11:25:00,6287.95,6287.95,6287.95,6287.95,109
2005/6/29,11:26:00,6287.98,6287.98,6287.98,6287.98,89
2005/6/29,11:27:00,6288.39,6288.39,6288.39,6288.39,102
2005/6/29,11:28:00,6291.15,6291.15,6291.15,6291.15,118
2005/6/29,11:29:00,6292.77,6292.77,6292.77,6292.77,98
2005/6/29,11:30:00,6292.87,6292.87,6292.87,6292.87,89
2005/6/29,11:31:00,6294.17,6294.17,6294.17,6294.17,140
2005/6/29,11:32:00,6293.58,6293.58,6293.58,6293.58,153
2005/6/29,11:33:00,6295.78,6295.78,6295.78,6295.78,142
2005/6/29,11:34:00,6294.84,6294.84,6294.84,6294.84,108
2005/6/29,11:35:00,6294.35,6294.35,6294.35,6294.35,119
2005/6/29,11:36:00,6294.62,6294.62,6294.62,6294.62,159
2005/6/29,11:37:00,6295.90,6295.90,6295.90,6295.90,105
2005/6/29,11:38:00,6295.12,6295.12,6295.12,6295.12,140
2005/6/29,11:39:00,6296.19,6296.19,6296.19,6296.19,132
2005/6/29,11:40:00,6294.76,6294.76,6294.76,6294.76,112
2005/6/29,11:41:00,6293.53,6293.53,6293.53,6293.53,121
2005/6/29,11:42:00,6292.80,6292.80,6292.80,6292.80,182
2005/6/29,11:43:00,6293.00,6293.00,6293.00,6293.00,151
2005/6/29,11:44:00,6291.54,6291.54,6291.54,6291.54,144
2005/6/29,11:45:00,6291.86,6291.86,6291.86,6291.86,126
2005/6/29,11:46:00,6290.80,6290.80,6290.80,6290.80,110
2005/6/29,11:47:00,6289.14,6289.14,6289.14,6289.14,136
2005/6/29,11:48:00,6287.57,6287.57,6287.57,6287.57,169
2005/6/29,11:49:00,6286.95,6286.95,6286.95,6286.95,224
2005/6/29,11:50:00,6284.98,6284.98,6284.98,6284.98,164
2005/6/29,11:51:00,6283.54,6283.54,6283.54,6283.54,164
2005/6/29,11:52:00,6282.82,6282.82,6282.82,6282.82,154
2005/6/29,11:53:00,6283.74,6283.74,6283.74,6283.74,172
2005/6/29,11:54:00,6282.80,6282.80,6282.80,6282.80,165
2005/6/29,11:55:00,6281.53,6281.53,6281.53,6281.53,173
2005/6/29,11:56:00,6282.09,6282.09,6282.09,6282.09,129
2005/6/29,11:57:00,6281.90,6281.90,6281.90,6281.90,171
2005/6/29,11:58:00,6282.13,6282.13,6282.13,6282.13,123
2005/6/29,11:59:00,6281.07,6281.07,6281.07,6281.07,101
2005/6/29,12:00:00,6281.52,6281.52,6281.52,6281.52,143
2005/6/29,12:01:00,6280.08,6280.08,6280.08,6280.08,151
2005/6/29,12:02:00,6280.62,6280.62,6280.62,6280.62,147
2005/6/29,12:03:00,6279.51,6279.51,6279.51,6279.51,133
2005/6/29,12:04:00,6278.08,6278.08,6278.08,6278.08,152
2005/6/29,12:05:00,6279.02,6279.02,6279.02,6279.02,165
2005/6/29,12:06:00,6275.97,6275.97,6275.97,6275.97,206
2005/6/29,12:07:00,6275.94,6275.94,6275.94,6275.94,258
2005/6/29,12:08:00,6273.28,6273.28,6273.28,6273.28,259
2005/6/29,12:09:00,6272.97,6272.97,6272.97,6272.97,357
2005/6/29,12:10:00,6270.45,6270.45,6270.45,6270.45,414
2005/6/29,12:11:00,6266.42,6266.42,6266.42,6266.42,363
2005/6/29,12:12:00,6263.99,6263.99,6263.99,6263.99,496
2005/6/29,12:13:00,6257.75,6257.75,6257.75,6257.75,731
2005/6/29,12:14:00,6252.94,6252.94,6252.94,6252.94,454
2005/6/29,12:15:00,6251.07,6251.07,6251.07,6251.07,425
2005/6/29,12:16:00,6253.77,6253.77,6253.77,6253.77,350
2005/6/29,12:17:00,6254.64,6254.64,6254.64,6254.64,366
2005/6/29,12:18:00,6256.27,6256.27,6256.27,6256.27,185
2005/6/29,12:19:00,6259.01,6259.01,6259.01,6259.01,228
2005/6/29,12:20:00,6260.71,6260.71,6260.71,6260.71,208
2005/6/29,12:21:00,6261.76,6261.76,6261.76,6261.76,156
2005/6/29,12:22:00,6264.12,6264.12,6264.12,6264.12,168
2005/6/29,12:23:00,6264.28,6264.28,6264.28,6264.28,158
2005/6/29,12:24:00,6265.79,6265.79,6265.79,6265.79,189
2005/6/29,12:25:00,6266.19,6266.19,6266.19,6266.19,139
2005/6/29,12:26:00,6263.88,6263.88,6263.88,6263.88,151
2005/6/29,12:27:00,6264.47,6264.47,6264.47,6264.47,141
2005/6/29,12:28:00,6262.00,6262.00,6262.00,6262.00,171
2005/6/29,12:29:00,6262.18,6262.18,6262.18,6262.18,128
2005/6/29,12:30:00,6263.61,6263.61,6263.61,6263.61,143
2005/6/29,12:31:00,6264.06,6264.06,6264.06,6264.06,104
2005/6/29,12:32:00,6264.04,6264.04,6264.04,6264.04,147
2005/6/29,12:33:00,6264.35,6264.35,6264.35,6264.35,107
2005/6/29,12:34:00,6266.85,6266.85,6266.85,6266.85,121
2005/6/29,12:35:00,6267.06,6267.06,6267.06,6267.06,105
2005/6/29,12:36:00,6269.47,6269.47,6269.47,6269.47,137
2005/6/29,12:37:00,6269.49,6269.49,6269.49,6269.49,144
2005/6/29,12:38:00,6268.73,6268.73,6268.73,6268.73,123
2005/6/29,12:39:00,6269.58,6269.58,6269.58,6269.58,121
2005/6/29,12:40:00,6270.06,6270.06,6270.06,6270.06,108
2005/6/29,12:41:00,6270.32,6270.32,6270.32,6270.32,160
2005/6/29,12:42:00,6271.71,6271.71,6271.71,6271.71,169
2005/6/29,12:43:00,6273.06,6273.06,6273.06,6273.06,156
2005/6/29,12:44:00,6274.20,6274.20,6274.20,6274.20,128
2005/6/29,12:45:00,6275.11,6275.11,6275.11,6275.11,162
2005/6/29,12:46:00,6276.02,6276.02,6276.02,6276.02,151
2005/6/29,12:47:00,6276.18,6276.18,6276.18,6276.18,152
2005/6/29,12:48:00,6275.50,6275.50,6275.50,6275.50,145
2005/6/29,12:49:00,6275.92,6275.92,6275.92,6275.92,233
2005/6/29,12:50:00,6275.88,6275.88,6275.88,6275.88,180
2005/6/29,12:51:00,6275.74,6275.74,6275.74,6275.74,134
2005/6/29,12:52:00,6276.41,6276.41,6276.41,6276.41,138
2005/6/29,12:53:00,6276.03,6276.03,6276.03,6276.03,178
2005/6/29,12:54:00,6275.92,6275.92,6275.92,6275.92,113
2005/6/29,12:55:00,6275.64,6275.64,6275.64,6275.64,134
2005/6/29,12:56:00,6273.31,6273.31,6273.31,6273.31,172
2005/6/29,12:57:00,6272.29,6272.29,6272.29,6272.29,145
2005/6/29,12:58:00,6274.57,6274.57,6274.57,6274.57,169
2005/6/29,12:59:00,6272.23,6272.23,6272.23,6272.23,185
2005/6/29,13:00:00,6271.31,6271.31,6271.31,6271.31,204
2005/6/29,13:01:00,6270.74,6270.74,6270.74,6270.74,153
2005/6/29,13:02:00,6270.37,6270.37,6270.37,6270.37,197
2005/6/29,13:03:00,6267.31,6267.31,6267.31,6267.31,248
2005/6/29,13:04:00,6267.76,6267.76,6267.76,6267.76,256
2005/6/29,13:05:00,6267.33,6267.33,6267.33,6267.33,257
2005/6/29,13:06:00,6265.19,6265.19,6265.19,6265.19,262
2005/6/29,13:07:00,6264.75,6264.75,6264.75,6264.75,264
2005/6/29,13:08:00,6262.01,6262.01,6262.01,6262.01,297
2005/6/29,13:09:00,6261.86,6261.86,6261.86,6261.86,256
2005/6/29,13:10:00,6260.21,6260.21,6260.21,6260.21,273
2005/6/29,13:11:00,6261.01,6261.01,6261.01,6261.01,278
2005/6/29,13:12:00,6261.20,6261.20,6261.20,6261.20,276
2005/6/29,13:13:00,6260.71,6260.71,6260.71,6260.71,266
2005/6/29,13:14:00,6261.32,6261.32,6261.32,6261.32,216
2005/6/29,13:15:00,6262.99,6262.99,6262.99,6262.99,262
2005/6/29,13:16:00,6262.28,6262.28,6262.28,6262.28,254
2005/6/29,13:17:00,6263.39,6263.39,6263.39,6263.39,267
2005/6/29,13:18:00,6265.66,6265.66,6265.66,6265.66,317
2005/6/29,13:19:00,6267.15,6267.15,6267.15,6267.15,263
2005/6/29,13:20:00,6270.19,6270.19,6270.19,6270.19,348
2005/6/29,13:21:00,6269.39,6269.39,6269.39,6269.39,498
2005/6/29,13:22:00,6274.76,6274.76,6274.76,6274.76,466
2005/6/29,13:23:00,6273.81,6273.81,6273.81,6273.81,452
2005/6/29,13:24:00,6279.15,6279.15,6279.15,6279.15,490
2005/6/29,13:25:00,6279.55,6279.55,6279.55,6279.55,552
2005/6/29,13:26:00,6279.55,6279.55,6279.55,6279.55,0
2005/6/29,13:27:00,6279.55,6279.55,6279.55,6279.55,0
2005/6/29,13:28:00,6279.55,6279.55,6279.55,6279.55,0
2005/6/29,13:29:00,6279.55,6279.55,6279.55,6279.55,0
2005/6/29,13:30:00,6231.65,6231.65,6231.65,6231.65,22043
2005/6/30,09:00:00,6231.65,6231.65,6231.65,6231.65,76
2005/6/30,09:01:00,6278.75,6278.75,6278.75,6278.75,1817
2005/6/30,09:02:00,6274.82,6274.82,6274.82,6274.82,434
2005/6/30,09:03:00,6275.16,6275.16,6275.16,6275.16,500
2005/6/30,09:04:00,6271.74,6271.74,6271.74,6271.74,489
2005/6/30,09:05:00,6270.09,6270.09,6270.09,6270.09,525
2005/6/30,09:06:00,6268.87,6268.87,6268.87,6268.87,513
2005/6/30,09:07:00,6264.47,6264.47,6264.47,6264.47,344
2005/6/30,09:08:00,6264.14,6264.14,6264.14,6264.14,418
2005/6/30,09:09:00,6265.00,6265.00,6265.00,6265.00,367
2005/6/30,09:10:00,6264.20,6264.20,6264.20,6264.20,333
2005/6/30,09:11:00,6265.14,6265.14,6265.14,6265.14,323
2005/6/30,09:12:00,6271.26,6271.26,6271.26,6271.26,433
2005/6/30,09:13:00,6272.18,6272.18,6272.18,6272.18,422
2005/6/30,09:14:00,6275.75,6275.75,6275.75,6275.75,444
2005/6/30,09:15:00,6276.82,6276.82,6276.82,6276.82,446
2005/6/30,09:16:00,6280.53,6280.53,6280.53,6280.53,332
2005/6/30,09:17:00,6280.33,6280.33,6280.33,6280.33,316
2005/6/30,09:18:00,6279.19,6279.19,6279.19,6279.19,312
2005/6/30,09:19:00,6278.96,6278.96,6278.96,6278.96,273
2005/6/30,09:20:00,6278.00,6278.00,6278.00,6278.00,321
2005/6/30,09:21:00,6277.20,6277.20,6277.20,6277.20,243
2005/6/30,09:22:00,6277.03,6277.03,6277.03,6277.03,276
2005/6/30,09:23:00,6275.41,6275.41,6275.41,6275.41,240
2005/6/30,09:24:00,6275.30,6275.30,6275.30,6275.30,193
2005/6/30,09:25:00,6273.44,6273.44,6273.44,6273.44,252
2005/6/30,09:26:00,6273.31,6273.31,6273.31,6273.31,261
2005/6/30,09:27:00,6270.76,6270.76,6270.76,6270.76,269
2005/6/30,09:28:00,6270.12,6270.12,6270.12,6270.12,243
2005/6/30,09:29:00,6268.03,6268.03,6268.03,6268.03,223
2005/6/30,09:30:00,6266.56,6266.56,6266.56,6266.56,240
2005/6/30,09:31:00,6266.08,6266.08,6266.08,6266.08,263
2005/6/30,09:32:00,6264.86,6264.86,6264.86,6264.86,283
2005/6/30,09:33:00,6263.92,6263.92,6263.92,6263.92,224
2005/6/30,09:34:00,6264.30,6264.30,6264.30,6264.30,174
2005/6/30,09:35:00,6262.98,6262.98,6262.98,6262.98,217
2005/6/30,09:36:00,6261.27,6261.27,6261.27,6261.27,233
2005/6/30,09:37:00,6259.84,6259.84,6259.84,6259.84,271
2005/6/30,09:38:00,6258.07,6258.07,6258.07,6258.07,275
2005/6/30,09:39:00,6256.54,6256.54,6256.54,6256.54,282
2005/6/30,09:40:00,6256.29,6256.29,6256.29,6256.29,259
2005/6/30,09:41:00,6254.71,6254.71,6254.71,6254.71,262
2005/6/30,09:42:00,6254.41,6254.41,6254.41,6254.41,227
2005/6/30,09:43:00,6255.57,6255.57,6255.57,6255.57,233
2005/6/30,09:44:00,6256.45,6256.45,6256.45,6256.45,257
2005/6/30,09:45:00,6255.26,6255.26,6255.26,6255.26,205
2005/6/30,09:46:00,6255.59,6255.59,6255.59,6255.59,223
2005/6/30,09:47:00,6256.81,6256.81,6256.81,6256.81,270
2005/6/30,09:48:00,6255.58,6255.58,6255.58,6255.58,221
2005/6/30,09:49:00,6256.75,6256.75,6256.75,6256.75,192
2005/6/30,09:50:00,6256.59,6256.59,6256.59,6256.59,176
2005/6/30,09:51:00,6255.20,6255.20,6255.20,6255.20,201
2005/6/30,09:52:00,6254.58,6254.58,6254.58,6254.58,174
2005/6/30,09:53:00,6253.34,6253.34,6253.34,6253.34,227
2005/6/30,09:54:00,6252.94,6252.94,6252.94,6252.94,247
2005/6/30,09:55:00,6253.53,6253.53,6253.53,6253.53,223
2005/6/30,09:56:00,6252.27,6252.27,6252.27,6252.27,211
2005/6/30,09:57:00,6250.52,6250.52,6250.52,6250.52,165
2005/6/30,09:58:00,6249.62,6249.62,6249.62,6249.62,207
2005/6/30,09:59:00,6247.56,6247.56,6247.56,6247.56,237
2005/6/30,10:00:00,6247.40,6247.40,6247.40,6247.40,185
2005/6/30,10:01:00,6246.84,6246.84,6246.84,6246.84,189
2005/6/30,10:02:00,6246.49,6246.49,6246.49,6246.49,200
2005/6/30,10:03:00,6245.78,6245.78,6245.78,6245.78,209
2005/6/30,10:04:00,6247.86,6247.86,6247.86,6247.86,177
2005/6/30,10:05:00,6248.36,6248.36,6248.36,6248.36,144
2005/6/30,10:06:00,6248.57,6248.57,6248.57,6248.57,213
2005/6/30,10:07:00,6253.16,6253.16,6253.16,6253.16,210
2005/6/30,10:08:00,6252.86,6252.86,6252.86,6252.86,248
2005/6/30,10:09:00,6255.26,6255.26,6255.26,6255.26,211
2005/6/30,10:10:00,6254.89,6254.89,6254.89,6254.89,214
2005/6/30,10:11:00,6256.28,6256.28,6256.28,6256.28,196
2005/6/30,10:12:00,6256.59,6256.59,6256.59,6256.59,170
2005/6/30,10:13:00,6260.29,6260.29,6260.29,6260.29,186
2005/6/30,10:14:00,6260.07,6260.07,6260.07,6260.07,174
2005/6/30,10:15:00,6261.90,6261.90,6261.90,6261.90,164
2005/6/30,10:16:00,6261.51,6261.51,6261.51,6261.51,182
2005/6/30,10:17:00,6263.98,6263.98,6263.98,6263.98,197
2005/6/30,10:18:00,6261.32,6261.32,6261.32,6261.32,187
2005/6/30,10:19:00,6261.69,6261.69,6261.69,6261.69,148
2005/6/30,10:20:00,6263.80,6263.80,6263.80,6263.80,143
2005/6/30,10:21:00,6262.31,6262.31,6262.31,6262.31,120
2005/6/30,10:22:00,6262.73,6262.73,6262.73,6262.73,127
2005/6/30,10:23:00,6261.38,6261.38,6261.38,6261.38,102
2005/6/30,10:24:00,6262.61,6262.61,6262.61,6262.61,127
2005/6/30,10:25:00,6262.13,6262.13,6262.13,6262.13,150
2005/6/30,10:26:00,6262.26,6262.26,6262.26,6262.26,122
2005/6/30,10:27:00,6261.25,6261.25,6261.25,6261.25,182
2005/6/30,10:28:00,6260.33,6260.33,6260.33,6260.33,125
2005/6/30,10:29:00,6259.71,6259.71,6259.71,6259.71,108
2005/6/30,10:30:00,6260.02,6260.02,6260.02,6260.02,158
2005/6/30,10:31:00,6257.18,6257.18,6257.18,6257.18,132
2005/6/30,10:32:00,6259.46,6259.46,6259.46,6259.46,168
2005/6/30,10:33:00,6257.56,6257.56,6257.56,6257.56,154
2005/6/30,10:34:00,6257.86,6257.86,6257.86,6257.86,187
2005/6/30,10:35:00,6258.45,6258.45,6258.45,6258.45,180
2005/6/30,10:36:00,6259.03,6259.03,6259.03,6259.03,156
2005/6/30,10:37:00,6259.31,6259.31,6259.31,6259.31,181
2005/6/30,10:38:00,6259.33,6259.33,6259.33,6259.33,116
2005/6/30,10:39:00,6256.93,6256.93,6256.93,6256.93,163
2005/6/30,10:40:00,6258.36,6258.36,6258.36,6258.36,141
2005/6/30,10:41:00,6258.66,6258.66,6258.66,6258.66,128
2005/6/30,10:42:00,6258.59,6258.59,6258.59,6258.59,147
2005/6/30,10:43:00,6257.56,6257.56,6257.56,6257.56,160
2005/6/30,10:44:00,6255.86,6255.86,6255.86,6255.86,136
2005/6/30,10:45:00,6255.93,6255.93,6255.93,6255.93,151
2005/6/30,10:46:00,6256.85,6256.85,6256.85,6256.85,148
2005/6/30,10:47:00,6256.84,6256.84,6256.84,6256.84,196
2005/6/30,10:48:00,6257.01,6257.01,6257.01,6257.01,158
2005/6/30,10:49:00,6255.78,6255.78,6255.78,6255.78,157
2005/6/30,10:50:00,6255.57,6255.57,6255.57,6255.57,153
2005/6/30,10:51:00,6254.39,6254.39,6254.39,6254.39,172
2005/6/30,10:52:00,6254.44,6254.44,6254.44,6254.44,136
2005/6/30,10:53:00,6254.98,6254.98,6254.98,6254.98,168
2005/6/30,10:54:00,6253.70,6253.70,6253.70,6253.70,176
2005/6/30,10:55:00,6254.63,6254.63,6254.63,6254.63,165
2005/6/30,10:56:00,6254.01,6254.01,6254.01,6254.01,139
2005/6/30,10:57:00,6253.72,6253.72,6253.72,6253.72,201
2005/6/30,10:58:00,6254.25,6254.25,6254.25,6254.25,167
2005/6/30,10:59:00,6254.44,6254.44,6254.44,6254.44,144
2005/6/30,11:00:00,6253.13,6253.13,6253.13,6253.13,256
2005/6/30,11:01:00,6253.39,6253.39,6253.39,6253.39,195
2005/6/30,11:02:00,6252.82,6252.82,6252.82,6252.82,183
2005/6/30,11:03:00,6250.78,6250.78,6250.78,6250.78,142
2005/6/30,11:04:00,6250.94,6250.94,6250.94,6250.94,163
2005/6/30,11:05:00,6249.86,6249.86,6249.86,6249.86,142
2005/6/30,11:06:00,6249.09,6249.09,6249.09,6249.09,138
2005/6/30,11:07:00,6249.74,6249.74,6249.74,6249.74,133
2005/6/30,11:08:00,6250.14,6250.14,6250.14,6250.14,135
2005/6/30,11:09:00,6247.95,6247.95,6247.95,6247.95,151
2005/6/30,11:10:00,6248.65,6248.65,6248.65,6248.65,149
2005/6/30,11:11:00,6248.42,6248.42,6248.42,6248.42,118
2005/6/30,11:12:00,6247.85,6247.85,6247.85,6247.85,172
2005/6/30,11:13:00,6248.06,6248.06,6248.06,6248.06,153
2005/6/30,11:14:00,6249.10,6249.10,6249.10,6249.10,161
2005/6/30,11:15:00,6249.28,6249.28,6249.28,6249.28,173
2005/6/30,11:16:00,6249.91,6249.91,6249.91,6249.91,121
2005/6/30,11:17:00,6249.35,6249.35,6249.35,6249.35,100
2005/6/30,11:18:00,6250.41,6250.41,6250.41,6250.41,148
2005/6/30,11:19:00,6250.61,6250.61,6250.61,6250.61,137
2005/6/30,11:20:00,6250.90,6250.90,6250.90,6250.90,115
2005/6/30,11:21:00,6251.06,6251.06,6251.06,6251.06,124
2005/6/30,11:22:00,6249.99,6249.99,6249.99,6249.99,111
2005/6/30,11:23:00,6252.38,6252.38,6252.38,6252.38,122
2005/6/30,11:24:00,6251.84,6251.84,6251.84,6251.84,103
2005/6/30,11:25:00,6253.20,6253.20,6253.20,6253.20,103
2005/6/30,11:26:00,6251.82,6251.82,6251.82,6251.82,103
2005/6/30,11:27:00,6252.30,6252.30,6252.30,6252.30,174
2005/6/30,11:28:00,6254.32,6254.32,6254.32,6254.32,113
2005/6/30,11:29:00,6255.67,6255.67,6255.67,6255.67,118
2005/6/30,11:30:00,6256.49,6256.49,6256.49,6256.49,172
2005/6/30,11:31:00,6256.25,6256.25,6256.25,6256.25,123
2005/6/30,11:32:00,6259.58,6259.58,6259.58,6259.58,148
2005/6/30,11:33:00,6257.22,6257.22,6257.22,6257.22,134
2005/6/30,11:34:00,6258.03,6258.03,6258.03,6258.03,117
2005/6/30,11:35:00,6257.73,6257.73,6257.73,6257.73,121
2005/6/30,11:36:00,6260.19,6260.19,6260.19,6260.19,132
2005/6/30,11:37:00,6259.36,6259.36,6259.36,6259.36,124
2005/6/30,11:38:00,6260.29,6260.29,6260.29,6260.29,151
2005/6/30,11:39:00,6258.94,6258.94,6258.94,6258.94,154
2005/6/30,11:40:00,6259.81,6259.81,6259.81,6259.81,130
2005/6/30,11:41:00,6258.76,6258.76,6258.76,6258.76,95
2005/6/30,11:42:00,6258.84,6258.84,6258.84,6258.84,143
2005/6/30,11:43:00,6259.42,6259.42,6259.42,6259.42,117
2005/6/30,11:44:00,6258.94,6258.94,6258.94,6258.94,98
2005/6/30,11:45:00,6259.28,6259.28,6259.28,6259.28,144
2005/6/30,11:46:00,6261.03,6261.03,6261.03,6261.03,109
2005/6/30,11:47:00,6260.39,6260.39,6260.39,6260.39,124
2005/6/30,11:48:00,6261.03,6261.03,6261.03,6261.03,99
2005/6/30,11:49:00,6260.84,6260.84,6260.84,6260.84,110
2005/6/30,11:50:00,6260.04,6260.04,6260.04,6260.04,119
2005/6/30,11:51:00,6262.07,6262.07,6262.07,6262.07,120
2005/6/30,11:52:00,6261.26,6261.26,6261.26,6261.26,99
2005/6/30,11:53:00,6260.90,6260.90,6260.90,6260.90,174
2005/6/30,11:54:00,6267.22,6267.22,6267.22,6267.22,222
2005/6/30,11:55:00,6265.71,6265.71,6265.71,6265.71,192
2005/6/30,11:56:00,6266.03,6266.03,6266.03,6266.03,172
2005/6/30,11:57:00,6266.33,6266.33,6266.33,6266.33,121
2005/6/30,11:58:00,6264.90,6264.90,6264.90,6264.90,111
2005/6/30,11:59:00,6265.03,6265.03,6265.03,6265.03,118
2005/6/30,12:00:00,6263.05,6263.05,6263.05,6263.05,146
2005/6/30,12:01:00,6261.68,6261.68,6261.68,6261.68,115
2005/6/30,12:02:00,6261.97,6261.97,6261.97,6261.97,134
2005/6/30,12:03:00,6261.44,6261.44,6261.44,6261.44,109
2005/6/30,12:04:00,6261.82,6261.82,6261.82,6261.82,143
2005/6/30,12:05:00,6260.26,6260.26,6260.26,6260.26,108
2005/6/30,12:06:00,6262.37,6262.37,6262.37,6262.37,113
2005/6/30,12:07:00,6262.84,6262.84,6262.84,6262.84,132
2005/6/30,12:08:00,6261.69,6261.69,6261.69,6261.69,139
2005/6/30,12:09:00,6263.35,6263.35,6263.35,6263.35,118
2005/6/30,12:10:00,6260.86,6260.86,6260.86,6260.86,137
2005/6/30,12:11:00,6261.34,6261.34,6261.34,6261.34,113
2005/6/30,12:12:00,6260.81,6260.81,6260.81,6260.81,124
2005/6/30,12:13:00,6261.63,6261.63,6261.63,6261.63,141
2005/6/30,12:14:00,6260.71,6260.71,6260.71,6260.71,126
2005/6/30,12:15:00,6260.05,6260.05,6260.05,6260.05,108
2005/6/30,12:16:00,6259.87,6259.87,6259.87,6259.87,129
2005/6/30,12:17:00,6260.48,6260.48,6260.48,6260.48,102
2005/6/30,12:18:00,6259.90,6259.90,6259.90,6259.90,105
2005/6/30,12:19:00,6258.94,6258.94,6258.94,6258.94,95
2005/6/30,12:20:00,6258.19,6258.19,6258.19,6258.19,138
2005/6/30,12:21:00,6260.03,6260.03,6260.03,6260.03,123
2005/6/30,12:22:00,6258.48,6258.48,6258.48,6258.48,120
2005/6/30,12:23:00,6260.15,6260.15,6260.15,6260.15,139
2005/6/30,12:24:00,6259.53,6259.53,6259.53,6259.53,93
2005/6/30,12:25:00,6260.53,6260.53,6260.53,6260.53,116
2005/6/30,12:26:00,6259.32,6259.32,6259.32,6259.32,108
2005/6/30,12:27:00,6258.44,6258.44,6258.44,6258.44,113
2005/6/30,12:28:00,6259.31,6259.31,6259.31,6259.31,122
2005/6/30,12:29:00,6260.19,6260.19,6260.19,6260.19,118
2005/6/30,12:30:00,6258.98,6258.98,6258.98,6258.98,177
2005/6/30,12:31:00,6257.77,6257.77,6257.77,6257.77,130
2005/6/30,12:32:00,6258.28,6258.28,6258.28,6258.28,162
2005/6/30,12:33:00,6256.58,6256.58,6256.58,6256.58,161
2005/6/30,12:34:00,6256.08,6256.08,6256.08,6256.08,122
2005/6/30,12:35:00,6255.74,6255.74,6255.74,6255.74,130
2005/6/30,12:36:00,6256.75,6256.75,6256.75,6256.75,183
2005/6/30,12:37:00,6256.55,6256.55,6256.55,6256.55,162
2005/6/30,12:38:00,6254.99,6254.99,6254.99,6254.99,156
2005/6/30,12:39:00,6256.43,6256.43,6256.43,6256.43,154
2005/6/30,12:40:00,6255.56,6255.56,6255.56,6255.56,161
2005/6/30,12:41:00,6253.85,6253.85,6253.85,6253.85,164
2005/6/30,12:42:00,6254.15,6254.15,6254.15,6254.15,165
2005/6/30,12:43:00,6251.98,6251.98,6251.98,6251.98,148
2005/6/30,12:44:00,6250.72,6250.72,6250.72,6250.72,154
2005/6/30,12:45:00,6251.87,6251.87,6251.87,6251.87,146
2005/6/30,12:46:00,6252.64,6252.64,6252.64,6252.64,164
2005/6/30,12:47:00,6250.89,6250.89,6250.89,6250.89,149
2005/6/30,12:48:00,6252.32,6252.32,6252.32,6252.32,137
2005/6/30,12:49:00,6249.57,6249.57,6249.57,6249.57,168
2005/6/30,12:50:00,6249.77,6249.77,6249.77,6249.77,148
2005/6/30,12:51:00,6252.55,6252.55,6252.55,6252.55,206
2005/6/30,12:52:00,6251.15,6251.15,6251.15,6251.15,190
2005/6/30,12:53:00,6252.66,6252.66,6252.66,6252.66,194
2005/6/30,12:54:00,6250.20,6250.20,6250.20,6250.20,125
2005/6/30,12:55:00,6251.25,6251.25,6251.25,6251.25,176
2005/6/30,12:56:00,6253.94,6253.94,6253.94,6253.94,201
2005/6/30,12:57:00,6252.87,6252.87,6252.87,6252.87,177
2005/6/30,12:58:00,6251.44,6251.44,6251.44,6251.44,147
2005/6/30,12:59:00,6250.81,6250.81,6250.81,6250.81,129
2005/6/30,13:00:00,6250.61,6250.61,6250.61,6250.61,157
2005/6/30,13:01:00,6249.54,6249.54,6249.54,6249.54,191
2005/6/30,13:02:00,6248.08,6248.08,6248.08,6248.08,183
2005/6/30,13:03:00,6248.66,6248.66,6248.66,6248.66,180
2005/6/30,13:04:00,6247.26,6247.26,6247.26,6247.26,259
2005/6/30,13:05:00,6245.67,6245.67,6245.67,6245.67,213
2005/6/30,13:06:00,6245.41,6245.41,6245.41,6245.41,273
2005/6/30,13:07:00,6244.91,6244.91,6244.91,6244.91,253
2005/6/30,13:08:00,6243.37,6243.37,6243.37,6243.37,265
2005/6/30,13:09:00,6242.16,6242.16,6242.16,6242.16,350
2005/6/30,13:10:00,6240.84,6240.84,6240.84,6240.84,263
2005/6/30,13:11:00,6242.08,6242.08,6242.08,6242.08,266
2005/6/30,13:12:00,6244.54,6244.54,6244.54,6244.54,263
2005/6/30,13:13:00,6243.15,6243.15,6243.15,6243.15,258
2005/6/30,13:14:00,6246.98,6246.98,6246.98,6246.98,319
2005/6/30,13:15:00,6245.40,6245.40,6245.40,6245.40,199
2005/6/30,13:16:00,6245.38,6245.38,6245.38,6245.38,193
2005/6/30,13:17:00,6245.01,6245.01,6245.01,6245.01,263
2005/6/30,13:18:00,6246.79,6246.79,6246.79,6246.79,262
2005/6/30,13:19:00,6247.54,6247.54,6247.54,6247.54,269
2005/6/30,13:20:00,6245.48,6245.48,6245.48,6245.48,231
2005/6/30,13:21:00,6245.16,6245.16,6245.16,6245.16,315
2005/6/30,13:22:00,6243.27,6243.27,6243.27,6243.27,277
2005/6/30,13:23:00,6244.05,6244.05,6244.05,6244.05,292
2005/6/30,13:24:00,6242.63,6242.63,6242.63,6242.63,389
2005/6/30,13:25:00,6242.52,6242.52,6242.52,6242.52,466
2005/6/30,13:26:00,6242.52,6242.52,6242.52,6242.52,0
2005/6/30,13:27:00,6242.52,6242.52,6242.52,6242.52,0
2005/6/30,13:28:00,6242.52,6242.52,6242.52,6242.52,0
2005/6/30,13:29:00,6242.52,6242.52,6242.52,6242.52,0
2005/6/30,13:30:00,6241.94,6241.94,6241.94,6241.94,4598
2005/7/1,09:00:00,6241.94,6241.94,6241.94,6241.94,74
2005/7/1,09:01:00,6240.08,6240.08,6240.08,6240.08,1265
2005/7/1,09:02:00,6242.77,6242.77,6242.77,6242.77,375
2005/7/1,09:03:00,6243.98,6243.98,6243.98,6243.98,410
2005/7/1,09:04:00,6246.94,6246.94,6246.94,6246.94,407
2005/7/1,09:05:00,6250.20,6250.20,6250.20,6250.20,455
2005/7/1,09:06:00,6250.66,6250.66,6250.66,6250.66,388
2005/7/1,09:07:00,6252.23,6252.23,6252.23,6252.23,396
2005/7/1,09:08:00,6249.56,6249.56,6249.56,6249.56,348
2005/7/1,09:09:00,6248.15,6248.15,6248.15,6248.15,295
2005/7/1,09:10:00,6245.31,6245.31,6245.31,6245.31,332
2005/7/1,09:11:00,6244.40,6244.40,6244.40,6244.40,272
2005/7/1,09:12:00,6244.44,6244.44,6244.44,6244.44,292
2005/7/1,09:13:00,6242.45,6242.45,6242.45,6242.45,273
2005/7/1,09:14:00,6241.61,6241.61,6241.61,6241.61,263
2005/7/1,09:15:00,6242.00,6242.00,6242.00,6242.00,255
2005/7/1,09:16:00,6238.53,6238.53,6238.53,6238.53,244
2005/7/1,09:17:00,6238.52,6238.52,6238.52,6238.52,256
2005/7/1,09:18:00,6236.95,6236.95,6236.95,6236.95,238
2005/7/1,09:19:00,6236.33,6236.33,6236.33,6236.33,337
2005/7/1,09:20:00,6234.44,6234.44,6234.44,6234.44,300
2005/7/1,09:21:00,6232.53,6232.53,6232.53,6232.53,295
2005/7/1,09:22:00,6232.54,6232.54,6232.54,6232.54,275
2005/7/1,09:23:00,6231.31,6231.31,6231.31,6231.31,318
2005/7/1,09:24:00,6230.21,6230.21,6230.21,6230.21,246
2005/7/1,09:25:00,6229.39,6229.39,6229.39,6229.39,288
2005/7/1,09:26:00,6228.70,6228.70,6228.70,6228.70,303
2005/7/1,09:27:00,6227.72,6227.72,6227.72,6227.72,327
2005/7/1,09:28:00,6226.11,6226.11,6226.11,6226.11,281
2005/7/1,09:29:00,6227.31,6227.31,6227.31,6227.31,248
2005/7/1,09:30:00,6226.84,6226.84,6226.84,6226.84,232
2005/7/1,09:31:00,6226.81,6226.81,6226.81,6226.81,255
2005/7/1,09:32:00,6226.91,6226.91,6226.91,6226.91,221
2005/7/1,09:33:00,6227.20,6227.20,6227.20,6227.20,213
2005/7/1,09:34:00,6226.99,6226.99,6226.99,6226.99,257
2005/7/1,09:35:00,6223.35,6223.35,6223.35,6223.35,199
2005/7/1,09:36:00,6224.15,6224.15,6224.15,6224.15,224
2005/7/1,09:37:00,6222.25,6222.25,6222.25,6222.25,230
2005/7/1,09:38:00,6219.54,6219.54,6219.54,6219.54,211
2005/7/1,09:39:00,6219.22,6219.22,6219.22,6219.22,235
2005/7/1,09:40:00,6216.29,6216.29,6216.29,6216.29,342
2005/7/1,09:41:00,6208.43,6208.43,6208.43,6208.43,504
2005/7/1,09:42:00,6203.09,6203.09,6203.09,6203.09,592
2005/7/1,09:43:00,6198.81,6198.81,6198.81,6198.81,460
2005/7/1,09:44:00,6195.19,6195.19,6195.19,6195.19,413
2005/7/1,09:45:00,6195.17,6195.17,6195.17,6195.17,449
2005/7/1,09:46:00,6195.63,6195.63,6195.63,6195.63,384
2005/7/1,09:47:00,6195.91,6195.91,6195.91,6195.91,372
2005/7/1,09:48:00,6197.38,6197.38,6197.38,6197.38,302
2005/7/1,09:49:00,6200.13,6200.13,6200.13,6200.13,257
2005/7/1,09:50:00,6203.30,6203.30,6203.30,6203.30,265
2005/7/1,09:51:00,6204.14,6204.14,6204.14,6204.14,230
2005/7/1,09:52:00,6205.16,6205.16,6205.16,6205.16,225
2005/7/1,09:53:00,6206.27,6206.27,6206.27,6206.27,213
2005/7/1,09:54:00,6204.56,6204.56,6204.56,6204.56,213
2005/7/1,09:55:00,6206.27,6206.27,6206.27,6206.27,206
2005/7/1,09:56:00,6205.86,6205.86,6205.86,6205.86,216
2005/7/1,09:57:00,6206.03,6206.03,6206.03,6206.03,188
2005/7/1,09:58:00,6206.24,6206.24,6206.24,6206.24,180
2005/7/1,09:59:00,6207.75,6207.75,6207.75,6207.75,184
2005/7/1,10:00:00,6207.11,6207.11,6207.11,6207.11,196
2005/7/1,10:01:00,6207.20,6207.20,6207.20,6207.20,142
2005/7/1,10:02:00,6208.96,6208.96,6208.96,6208.96,145
2005/7/1,10:03:00,6209.52,6209.52,6209.52,6209.52,121
2005/7/1,10:04:00,6210.22,6210.22,6210.22,6210.22,110
2005/7/1,10:05:00,6209.31,6209.31,6209.31,6209.31,117
2005/7/1,10:06:00,6210.91,6210.91,6210.91,6210.91,120
2005/7/1,10:07:00,6210.22,6210.22,6210.22,6210.22,112
2005/7/1,10:08:00,6211.67,6211.67,6211.67,6211.67,111
2005/7/1,10:09:00,6212.87,6212.87,6212.87,6212.87,108
2005/7/1,10:10:00,6213.62,6213.62,6213.62,6213.62,118
2005/7/1,10:11:00,6213.31,6213.31,6213.31,6213.31,191
2005/7/1,10:12:00,6213.28,6213.28,6213.28,6213.28,124
2005/7/1,10:13:00,6213.62,6213.62,6213.62,6213.62,99
2005/7/1,10:14:00,6213.05,6213.05,6213.05,6213.05,115
2005/7/1,10:15:00,6210.28,6210.28,6210.28,6210.28,160
2005/7/1,10:16:00,6209.77,6209.77,6209.77,6209.77,154
2005/7/1,10:17:00,6210.37,6210.37,6210.37,6210.37,141
2005/7/1,10:18:00,6210.38,6210.38,6210.38,6210.38,123
2005/7/1,10:19:00,6211.83,6211.83,6211.83,6211.83,125
2005/7/1,10:20:00,6211.45,6211.45,6211.45,6211.45,89
2005/7/1,10:21:00,6210.98,6210.98,6210.98,6210.98,98
2005/7/1,10:22:00,6212.23,6212.23,6212.23,6212.23,98
2005/7/1,10:23:00,6213.54,6213.54,6213.54,6213.54,82
2005/7/1,10:24:00,6215.72,6215.72,6215.72,6215.72,88
2005/7/1,10:25:00,6215.70,6215.70,6215.70,6215.70,125
2005/7/1,10:26:00,6216.67,6216.67,6216.67,6216.67,106
2005/7/1,10:27:00,6215.85,6215.85,6215.85,6215.85,120
2005/7/1,10:28:00,6215.97,6215.97,6215.97,6215.97,117
2005/7/1,10:29:00,6216.84,6216.84,6216.84,6216.84,126
2005/7/1,10:30:00,6217.67,6217.67,6217.67,6217.67,138
2005/7/1,10:31:00,6218.59,6218.59,6218.59,6218.59,143
2005/7/1,10:32:00,6219.66,6219.66,6219.66,6219.66,118
2005/7/1,10:33:00,6219.60,6219.60,6219.60,6219.60,164
2005/7/1,10:34:00,6220.93,6220.93,6220.93,6220.93,195
2005/7/1,10:35:00,6221.96,6221.96,6221.96,6221.96,167
2005/7/1,10:36:00,6221.86,6221.86,6221.86,6221.86,178
2005/7/1,10:37:00,6221.52,6221.52,6221.52,6221.52,219
2005/7/1,10:38:00,6222.48,6222.48,6222.48,6222.48,186
2005/7/1,10:39:00,6222.28,6222.28,6222.28,6222.28,204
2005/7/1,10:40:00,6222.59,6222.59,6222.59,6222.59,160
2005/7/1,10:41:00,6222.34,6222.34,6222.34,6222.34,169
2005/7/1,10:42:00,6224.73,6224.73,6224.73,6224.73,173
2005/7/1,10:43:00,6222.69,6222.69,6222.69,6222.69,171
2005/7/1,10:44:00,6223.86,6223.86,6223.86,6223.86,171
2005/7/1,10:45:00,6225.14,6225.14,6225.14,6225.14,150
2005/7/1,10:46:00,6225.16,6225.16,6225.16,6225.16,130
2005/7/1,10:47:00,6224.78,6224.78,6224.78,6224.78,186
2005/7/1,10:48:00,6224.98,6224.98,6224.98,6224.98,198
2005/7/1,10:49:00,6225.95,6225.95,6225.95,6225.95,140
2005/7/1,10:50:00,6226.48,6226.48,6226.48,6226.48,159
2005/7/1,10:51:00,6226.07,6226.07,6226.07,6226.07,147
2005/7/1,10:52:00,6227.12,6227.12,6227.12,6227.12,149
2005/7/1,10:53:00,6226.08,6226.08,6226.08,6226.08,132
2005/7/1,10:54:00,6226.75,6226.75,6226.75,6226.75,149
2005/7/1,10:55:00,6228.01,6228.01,6228.01,6228.01,109
2005/7/1,10:56:00,6226.57,6226.57,6226.57,6226.57,117
2005/7/1,10:57:00,6227.14,6227.14,6227.14,6227.14,116
2005/7/1,10:58:00,6226.68,6226.68,6226.68,6226.68,88
2005/7/1,10:59:00,6228.01,6228.01,6228.01,6228.01,99
2005/7/1,11:00:00,6227.01,6227.01,6227.01,6227.01,95
2005/7/1,11:01:00,6226.21,6226.21,6226.21,6226.21,166
2005/7/1,11:02:00,6227.64,6227.64,6227.64,6227.64,128
2005/7/1,11:03:00,6225.06,6225.06,6225.06,6225.06,135
2005/7/1,11:04:00,6225.78,6225.78,6225.78,6225.78,146
2005/7/1,11:05:00,6224.30,6224.30,6224.30,6224.30,138
2005/7/1,11:06:00,6224.37,6224.37,6224.37,6224.37,129
2005/7/1,11:07:00,6222.80,6222.80,6222.80,6222.80,116
2005/7/1,11:08:00,6222.61,6222.61,6222.61,6222.61,159
2005/7/1,11:09:00,6222.23,6222.23,6222.23,6222.23,108
2005/7/1,11:10:00,6223.09,6223.09,6223.09,6223.09,107
2005/7/1,11:11:00,6223.90,6223.90,6223.90,6223.90,129
2005/7/1,11:12:00,6223.18,6223.18,6223.18,6223.18,111
2005/7/1,11:13:00,6223.24,6223.24,6223.24,6223.24,108
2005/7/1,11:14:00,6222.30,6222.30,6222.30,6222.30,94
2005/7/1,11:15:00,6222.31,6222.31,6222.31,6222.31,106
2005/7/1,11:16:00,6221.34,6221.34,6221.34,6221.34,96
2005/7/1,11:17:00,6222.74,6222.74,6222.74,6222.74,85
2005/7/1,11:18:00,6221.68,6221.68,6221.68,6221.68,88
2005/7/1,11:19:00,6222.96,6222.96,6222.96,6222.96,107
2005/7/1,11:20:00,6223.48,6223.48,6223.48,6223.48,109
2005/7/1,11:21:00,6225.60,6225.60,6225.60,6225.60,114
2005/7/1,11:22:00,6226.22,6226.22,6226.22,6226.22,115
2005/7/1,11:23:00,6227.69,6227.69,6227.69,6227.69,123
2005/7/1,11:24:00,6229.23,6229.23,6229.23,6229.23,177
2005/7/1,11:25:00,6231.00,6231.00,6231.00,6231.00,132
2005/7/1,11:26:00,6231.49,6231.49,6231.49,6231.49,139
2005/7/1,11:27:00,6232.33,6232.33,6232.33,6232.33,202
2005/7/1,11:28:00,6232.26,6232.26,6232.26,6232.26,217
2005/7/1,11:29:00,6232.81,6232.81,6232.81,6232.81,163
2005/7/1,11:30:00,6232.71,6232.71,6232.71,6232.71,177
2005/7/1,11:31:00,6233.20,6233.20,6233.20,6233.20,221
2005/7/1,11:32:00,6233.61,6233.61,6233.61,6233.61,174
2005/7/1,11:33:00,6235.10,6235.10,6235.10,6235.10,178
2005/7/1,11:34:00,6234.86,6234.86,6234.86,6234.86,244
2005/7/1,11:35:00,6235.90,6235.90,6235.90,6235.90,178
2005/7/1,11:36:00,6236.08,6236.08,6236.08,6236.08,233
2005/7/1,11:37:00,6238.82,6238.82,6238.82,6238.82,226
2005/7/1,11:38:00,6241.03,6241.03,6241.03,6241.03,281
2005/7/1,11:39:00,6241.34,6241.34,6241.34,6241.34,266
2005/7/1,11:40:00,6243.34,6243.34,6243.34,6243.34,211
2005/7/1,11:41:00,6242.51,6242.51,6242.51,6242.51,232
2005/7/1,11:42:00,6242.18,6242.18,6242.18,6242.18,173
2005/7/1,11:43:00,6243.08,6243.08,6243.08,6243.08,210
2005/7/1,11:44:00,6242.19,6242.19,6242.19,6242.19,169
2005/7/1,11:45:00,6241.73,6241.73,6241.73,6241.73,133
2005/7/1,11:46:00,6241.34,6241.34,6241.34,6241.34,144
2005/7/1,11:47:00,6239.79,6239.79,6239.79,6239.79,191
2005/7/1,11:48:00,6240.47,6240.47,6240.47,6240.47,134
2005/7/1,11:49:00,6239.24,6239.24,6239.24,6239.24,127
2005/7/1,11:50:00,6239.01,6239.01,6239.01,6239.01,136
2005/7/1,11:51:00,6239.13,6239.13,6239.13,6239.13,121
2005/7/1,11:52:00,6238.23,6238.23,6238.23,6238.23,121
2005/7/1,11:53:00,6238.87,6238.87,6238.87,6238.87,109
2005/7/1,11:54:00,6238.28,6238.28,6238.28,6238.28,121
2005/7/1,11:55:00,6238.90,6238.90,6238.90,6238.90,107
2005/7/1,11:56:00,6236.68,6236.68,6236.68,6236.68,127
2005/7/1,11:57:00,6237.59,6237.59,6237.59,6237.59,108
2005/7/1,11:58:00,6237.03,6237.03,6237.03,6237.03,121
2005/7/1,11:59:00,6236.86,6236.86,6236.86,6236.86,94
2005/7/1,12:00:00,6237.68,6237.68,6237.68,6237.68,109
2005/7/1,12:01:00,6237.50,6237.50,6237.50,6237.50,109
2005/7/1,12:02:00,6238.63,6238.63,6238.63,6238.63,86
2005/7/1,12:03:00,6238.65,6238.65,6238.65,6238.65,90
2005/7/1,12:04:00,6238.23,6238.23,6238.23,6238.23,90
2005/7/1,12:05:00,6240.03,6240.03,6240.03,6240.03,96
2005/7/1,12:06:00,6238.89,6238.89,6238.89,6238.89,108
2005/7/1,12:07:00,6239.95,6239.95,6239.95,6239.95,137
2005/7/1,12:08:00,6240.37,6240.37,6240.37,6240.37,96
2005/7/1,12:09:00,6241.26,6241.26,6241.26,6241.26,99
2005/7/1,12:10:00,6240.50,6240.50,6240.50,6240.50,87
2005/7/1,12:11:00,6241.14,6241.14,6241.14,6241.14,107
2005/7/1,12:12:00,6241.17,6241.17,6241.17,6241.17,122
2005/7/1,12:13:00,6241.28,6241.28,6241.28,6241.28,119
2005/7/1,12:14:00,6242.19,6242.19,6242.19,6242.19,176
2005/7/1,12:15:00,6241.58,6241.58,6241.58,6241.58,168
2005/7/1,12:16:00,6241.40,6241.40,6241.40,6241.40,159
2005/7/1,12:17:00,6241.55,6241.55,6241.55,6241.55,153
2005/7/1,12:18:00,6242.22,6242.22,6242.22,6242.22,147
2005/7/1,12:19:00,6242.21,6242.21,6242.21,6242.21,151
2005/7/1,12:20:00,6242.62,6242.62,6242.62,6242.62,171
2005/7/1,12:21:00,6242.48,6242.48,6242.48,6242.48,111
2005/7/1,12:22:00,6242.14,6242.14,6242.14,6242.14,122
2005/7/1,12:23:00,6242.52,6242.52,6242.52,6242.52,93
2005/7/1,12:24:00,6241.66,6241.66,6241.66,6241.66,109
2005/7/1,12:25:00,6241.65,6241.65,6241.65,6241.65,98
2005/7/1,12:26:00,6241.53,6241.53,6241.53,6241.53,122
2005/7/1,12:27:00,6240.78,6240.78,6240.78,6240.78,112
2005/7/1,12:28:00,6240.38,6240.38,6240.38,6240.38,115
2005/7/1,12:29:00,6240.82,6240.82,6240.82,6240.82,100
2005/7/1,12:30:00,6242.59,6242.59,6242.59,6242.59,99
2005/7/1,12:31:00,6240.38,6240.38,6240.38,6240.38,97
2005/7/1,12:32:00,6240.51,6240.51,6240.51,6240.51,94
2005/7/1,12:33:00,6241.28,6241.28,6241.28,6241.28,108
2005/7/1,12:34:00,6239.10,6239.10,6239.10,6239.10,141
2005/7/1,12:35:00,6241.51,6241.51,6241.51,6241.51,117
2005/7/1,12:36:00,6242.15,6242.15,6242.15,6242.15,117
2005/7/1,12:37:00,6240.90,6240.90,6240.90,6240.90,120
2005/7/1,12:38:00,6241.47,6241.47,6241.47,6241.47,108
2005/7/1,12:39:00,6242.03,6242.03,6242.03,6242.03,165
2005/7/1,12:40:00,6243.61,6243.61,6243.61,6243.61,148
2005/7/1,12:41:00,6242.93,6242.93,6242.93,6242.93,226
2005/7/1,12:42:00,6242.71,6242.71,6242.71,6242.71,169
2005/7/1,12:43:00,6244.25,6244.25,6244.25,6244.25,284
2005/7/1,12:44:00,6249.14,6249.14,6249.14,6249.14,232
2005/7/1,12:45:00,6249.43,6249.43,6249.43,6249.43,294
2005/7/1,12:46:00,6251.85,6251.85,6251.85,6251.85,257
2005/7/1,12:47:00,6253.64,6253.64,6253.64,6253.64,237
2005/7/1,12:48:00,6253.33,6253.33,6253.33,6253.33,299
2005/7/1,12:49:00,6252.13,6252.13,6252.13,6252.13,211
2005/7/1,12:50:00,6252.07,6252.07,6252.07,6252.07,206
2005/7/1,12:51:00,6251.46,6251.46,6251.46,6251.46,180
2005/7/1,12:52:00,6252.18,6252.18,6252.18,6252.18,184
2005/7/1,12:53:00,6252.19,6252.19,6252.19,6252.19,159
2005/7/1,12:54:00,6255.76,6255.76,6255.76,6255.76,192
2005/7/1,12:55:00,6258.81,6258.81,6258.81,6258.81,221
2005/7/1,12:56:00,6261.90,6261.90,6261.90,6261.90,300
2005/7/1,12:57:00,6262.63,6262.63,6262.63,6262.63,261
2005/7/1,12:58:00,6262.14,6262.14,6262.14,6262.14,325
2005/7/1,12:59:00,6264.91,6264.91,6264.91,6264.91,265
2005/7/1,13:00:00,6264.14,6264.14,6264.14,6264.14,284
2005/7/1,13:01:00,6264.53,6264.53,6264.53,6264.53,232
2005/7/1,13:02:00,6267.45,6267.45,6267.45,6267.45,280
2005/7/1,13:03:00,6262.43,6262.43,6262.43,6262.43,209
2005/7/1,13:04:00,6262.76,6262.76,6262.76,6262.76,268
2005/7/1,13:05:00,6262.95,6262.95,6262.95,6262.95,276
2005/7/1,13:06:00,6263.68,6263.68,6263.68,6263.68,263
2005/7/1,13:07:00,6265.59,6265.59,6265.59,6265.59,243
2005/7/1,13:08:00,6263.27,6263.27,6263.27,6263.27,222
2005/7/1,13:09:00,6264.75,6264.75,6264.75,6264.75,214
2005/7/1,13:10:00,6264.17,6264.17,6264.17,6264.17,233
2005/7/1,13:11:00,6266.63,6266.63,6266.63,6266.63,262
2005/7/1,13:12:00,6268.29,6268.29,6268.29,6268.29,275
2005/7/1,13:13:00,6270.60,6270.60,6270.60,6270.60,294
2005/7/1,13:14:00,6271.36,6271.36,6271.36,6271.36,326
2005/7/1,13:15:00,6272.59,6272.59,6272.59,6272.59,380
2005/7/1,13:16:00,6270.05,6270.05,6270.05,6270.05,436
2005/7/1,13:17:00,6275.09,6275.09,6275.09,6275.09,424
2005/7/1,13:18:00,6275.48,6275.48,6275.48,6275.48,404
2005/7/1,13:19:00,6274.70,6274.70,6274.70,6274.70,468
2005/7/1,13:20:00,6273.76,6273.76,6273.76,6273.76,550
2005/7/1,13:21:00,6274.58,6274.58,6274.58,6274.58,405
2005/7/1,13:22:00,6271.84,6271.84,6271.84,6271.84,381
2005/7/1,13:23:00,6270.81,6270.81,6270.81,6270.81,438
2005/7/1,13:24:00,6269.67,6269.67,6269.67,6269.67,406
2005/7/1,13:25:00,6267.49,6267.49,6267.49,6267.49,402
2005/7/1,13:26:00,6267.48,6267.48,6267.48,6267.48,0
2005/7/1,13:27:00,6267.48,6267.48,6267.48,6267.48,0
2005/7/1,13:28:00,6267.48,6267.48,6267.48,6267.48,0
2005/7/1,13:29:00,6267.48,6267.48,6267.48,6267.48,0
2005/7/1,13:30:00,6272.14,6272.14,6272.14,6272.14,4131
2005/7/4,09:00:00,6272.14,6272.14,6272.14,6272.14,63
2005/7/4,09:01:00,6269.63,6269.63,6269.63,6269.63,1389
2005/7/4,09:02:00,6272.77,6272.77,6272.77,6272.77,471
2005/7/4,09:03:00,6274.52,6274.52,6274.52,6274.52,480
2005/7/4,09:04:00,6274.52,6274.52,6274.52,6274.52,384
2005/7/4,09:05:00,6276.05,6276.05,6276.05,6276.05,410
2005/7/4,09:06:00,6273.37,6273.37,6273.37,6273.37,386
2005/7/4,09:07:00,6277.25,6277.25,6277.25,6277.25,377
2005/7/4,09:08:00,6276.04,6276.04,6276.04,6276.04,425
2005/7/4,09:09:00,6278.76,6278.76,6278.76,6278.76,423
2005/7/4,09:10:00,6280.33,6280.33,6280.33,6280.33,554
2005/7/4,09:11:00,6282.10,6282.10,6282.10,6282.10,525
2005/7/4,09:12:00,6283.51,6283.51,6283.51,6283.51,531
2005/7/4,09:13:00,6285.28,6285.28,6285.28,6285.28,402
2005/7/4,09:14:00,6287.03,6287.03,6287.03,6287.03,421
2005/7/4,09:15:00,6286.55,6286.55,6286.55,6286.55,358
2005/7/4,09:16:00,6288.41,6288.41,6288.41,6288.41,395
2005/7/4,09:17:00,6287.98,6287.98,6287.98,6287.98,371
2005/7/4,09:18:00,6287.46,6287.46,6287.46,6287.46,446
2005/7/4,09:19:00,6282.58,6282.58,6282.58,6282.58,381
2005/7/4,09:20:00,6279.67,6279.67,6279.67,6279.67,460
2005/7/4,09:21:00,6273.30,6273.30,6273.30,6273.30,444
2005/7/4,09:22:00,6264.35,6264.35,6264.35,6264.35,603
2005/7/4,09:23:00,6262.39,6262.39,6262.39,6262.39,450
2005/7/4,09:24:00,6260.11,6260.11,6260.11,6260.11,385
2005/7/4,09:25:00,6257.90,6257.90,6257.90,6257.90,374
2005/7/4,09:26:00,6258.19,6258.19,6258.19,6258.19,370
2005/7/4,09:27:00,6258.50,6258.50,6258.50,6258.50,356
2005/7/4,09:28:00,6259.00,6259.00,6259.00,6259.00,403
2005/7/4,09:29:00,6259.52,6259.52,6259.52,6259.52,359
2005/7/4,09:30:00,6261.82,6261.82,6261.82,6261.82,388
2005/7/4,09:31:00,6262.68,6262.68,6262.68,6262.68,387
2005/7/4,09:32:00,6264.42,6264.42,6264.42,6264.42,273
2005/7/4,09:33:00,6266.19,6266.19,6266.19,6266.19,341
2005/7/4,09:34:00,6265.81,6265.81,6265.81,6265.81,296
2005/7/4,09:35:00,6265.52,6265.52,6265.52,6265.52,324
2005/7/4,09:36:00,6267.46,6267.46,6267.46,6267.46,290
2005/7/4,09:37:00,6267.07,6267.07,6267.07,6267.07,277
2005/7/4,09:38:00,6269.46,6269.46,6269.46,6269.46,222
2005/7/4,09:39:00,6268.85,6268.85,6268.85,6268.85,209
2005/7/4,09:40:00,6267.32,6267.32,6267.32,6267.32,189
2005/7/4,09:41:00,6268.85,6268.85,6268.85,6268.85,250
2005/7/4,09:42:00,6268.98,6268.98,6268.98,6268.98,226
2005/7/4,09:43:00,6268.17,6268.17,6268.17,6268.17,237
2005/7/4,09:44:00,6268.60,6268.60,6268.60,6268.60,253
2005/7/4,09:45:00,6269.08,6269.08,6269.08,6269.08,250
2005/7/4,09:46:00,6269.04,6269.04,6269.04,6269.04,194
2005/7/4,09:47:00,6266.95,6266.95,6266.95,6266.95,262
2005/7/4,09:48:00,6265.21,6265.21,6265.21,6265.21,278
2005/7/4,09:49:00,6262.38,6262.38,6262.38,6262.38,265
2005/7/4,09:50:00,6263.07,6263.07,6263.07,6263.07,215
2005/7/4,09:51:00,6261.80,6261.80,6261.80,6261.80,187
2005/7/4,09:52:00,6260.12,6260.12,6260.12,6260.12,211
2005/7/4,09:53:00,6261.40,6261.40,6261.40,6261.40,182
2005/7/4,09:54:00,6262.16,6262.16,6262.16,6262.16,181
2005/7/4,09:55:00,6261.85,6261.85,6261.85,6261.85,115
2005/7/4,09:56:00,6261.27,6261.27,6261.27,6261.27,157
2005/7/4,09:57:00,6262.59,6262.59,6262.59,6262.59,161
2005/7/4,09:58:00,6263.48,6263.48,6263.48,6263.48,147
2005/7/4,09:59:00,6264.98,6264.98,6264.98,6264.98,186
2005/7/4,10:00:00,6266.88,6266.88,6266.88,6266.88,157
2005/7/4,10:01:00,6268.57,6268.57,6268.57,6268.57,225
2005/7/4,10:02:00,6269.43,6269.43,6269.43,6269.43,189
2005/7/4,10:03:00,6270.81,6270.81,6270.81,6270.81,246
2005/7/4,10:04:00,6272.22,6272.22,6272.22,6272.22,300
2005/7/4,10:05:00,6274.55,6274.55,6274.55,6274.55,286
2005/7/4,10:06:00,6276.36,6276.36,6276.36,6276.36,251
2005/7/4,10:07:00,6278.51,6278.51,6278.51,6278.51,259
2005/7/4,10:08:00,6278.35,6278.35,6278.35,6278.35,283
2005/7/4,10:09:00,6277.53,6277.53,6277.53,6277.53,285
2005/7/4,10:10:00,6279.48,6279.48,6279.48,6279.48,295
2005/7/4,10:11:00,6279.47,6279.47,6279.47,6279.47,317
2005/7/4,10:12:00,6279.10,6279.10,6279.10,6279.10,288
2005/7/4,10:13:00,6278.94,6278.94,6278.94,6278.94,358
2005/7/4,10:14:00,6280.05,6280.05,6280.05,6280.05,256
2005/7/4,10:15:00,6278.75,6278.75,6278.75,6278.75,243
2005/7/4,10:16:00,6281.61,6281.61,6281.61,6281.61,242
2005/7/4,10:17:00,6280.69,6280.69,6280.69,6280.69,268
2005/7/4,10:18:00,6280.22,6280.22,6280.22,6280.22,242
2005/7/4,10:19:00,6280.35,6280.35,6280.35,6280.35,234
2005/7/4,10:20:00,6280.33,6280.33,6280.33,6280.33,208
2005/7/4,10:21:00,6280.16,6280.16,6280.16,6280.16,171
2005/7/4,10:22:00,6280.73,6280.73,6280.73,6280.73,234
2005/7/4,10:23:00,6280.57,6280.57,6280.57,6280.57,186
2005/7/4,10:24:00,6280.00,6280.00,6280.00,6280.00,242
2005/7/4,10:25:00,6279.93,6279.93,6279.93,6279.93,232
2005/7/4,10:26:00,6280.01,6280.01,6280.01,6280.01,198
2005/7/4,10:27:00,6279.39,6279.39,6279.39,6279.39,196
2005/7/4,10:28:00,6280.18,6280.18,6280.18,6280.18,205
2005/7/4,10:29:00,6279.00,6279.00,6279.00,6279.00,199
2005/7/4,10:30:00,6279.85,6279.85,6279.85,6279.85,195
2005/7/4,10:31:00,6279.50,6279.50,6279.50,6279.50,186
2005/7/4,10:32:00,6279.75,6279.75,6279.75,6279.75,186
2005/7/4,10:33:00,6282.04,6282.04,6282.04,6282.04,181
2005/7/4,10:34:00,6280.76,6280.76,6280.76,6280.76,202
2005/7/4,10:35:00,6281.68,6281.68,6281.68,6281.68,239
2005/7/4,10:36:00,6281.52,6281.52,6281.52,6281.52,238
2005/7/4,10:37:00,6284.25,6284.25,6284.25,6284.25,268
2005/7/4,10:38:00,6285.86,6285.86,6285.86,6285.86,260
2005/7/4,10:39:00,6284.51,6284.51,6284.51,6284.51,260
2005/7/4,10:40:00,6285.21,6285.21,6285.21,6285.21,224
2005/7/4,10:41:00,6283.91,6283.91,6283.91,6283.91,225
2005/7/4,10:42:00,6283.61,6283.61,6283.61,6283.61,213
2005/7/4,10:43:00,6284.20,6284.20,6284.20,6284.20,224
2005/7/4,10:44:00,6284.91,6284.91,6284.91,6284.91,278
2005/7/4,10:45:00,6286.10,6286.10,6286.10,6286.10,229
2005/7/4,10:46:00,6284.03,6284.03,6284.03,6284.03,247
2005/7/4,10:47:00,6283.88,6283.88,6283.88,6283.88,219
2005/7/4,10:48:00,6283.32,6283.32,6283.32,6283.32,195
2005/7/4,10:49:00,6283.03,6283.03,6283.03,6283.03,161
2005/7/4,10:50:00,6282.61,6282.61,6282.61,6282.61,204
2005/7/4,10:51:00,6282.59,6282.59,6282.59,6282.59,167
2005/7/4,10:52:00,6282.01,6282.01,6282.01,6282.01,147
2005/7/4,10:53:00,6284.33,6284.33,6284.33,6284.33,172
2005/7/4,10:54:00,6281.98,6281.98,6281.98,6281.98,156
2005/7/4,10:55:00,6283.69,6283.69,6283.69,6283.69,184
2005/7/4,10:56:00,6282.36,6282.36,6282.36,6282.36,162
2005/7/4,10:57:00,6281.68,6281.68,6281.68,6281.68,207
2005/7/4,10:58:00,6282.83,6282.83,6282.83,6282.83,181
2005/7/4,10:59:00,6282.61,6282.61,6282.61,6282.61,157
2005/7/4,11:00:00,6283.66,6283.66,6283.66,6283.66,188
2005/7/4,11:01:00,6283.56,6283.56,6283.56,6283.56,166
2005/7/4,11:02:00,6283.31,6283.31,6283.31,6283.31,158
2005/7/4,11:03:00,6282.25,6282.25,6282.25,6282.25,166
2005/7/4,11:04:00,6283.01,6283.01,6283.01,6283.01,164
2005/7/4,11:05:00,6282.60,6282.60,6282.60,6282.60,137
2005/7/4,11:06:00,6284.40,6284.40,6284.40,6284.40,173
2005/7/4,11:07:00,6283.15,6283.15,6283.15,6283.15,136
2005/7/4,11:08:00,6285.14,6285.14,6285.14,6285.14,147
2005/7/4,11:09:00,6283.81,6283.81,6283.81,6283.81,163
2005/7/4,11:10:00,6283.51,6283.51,6283.51,6283.51,177
2005/7/4,11:11:00,6284.71,6284.71,6284.71,6284.71,217
2005/7/4,11:12:00,6286.15,6286.15,6286.15,6286.15,165
2005/7/4,11:13:00,6285.93,6285.93,6285.93,6285.93,178
2005/7/4,11:14:00,6288.67,6288.67,6288.67,6288.67,237
2005/7/4,11:15:00,6286.78,6286.78,6286.78,6286.78,175
2005/7/4,11:16:00,6288.96,6288.96,6288.96,6288.96,163
2005/7/4,11:17:00,6288.77,6288.77,6288.77,6288.77,172
2005/7/4,11:18:00,6286.28,6286.28,6286.28,6286.28,180
2005/7/4,11:19:00,6287.71,6287.71,6287.71,6287.71,184
2005/7/4,11:20:00,6287.24,6287.24,6287.24,6287.24,127
2005/7/4,11:21:00,6286.62,6286.62,6286.62,6286.62,191
2005/7/4,11:22:00,6286.87,6286.87,6286.87,6286.87,208
2005/7/4,11:23:00,6285.61,6285.61,6285.61,6285.61,154
2005/7/4,11:24:00,6287.58,6287.58,6287.58,6287.58,156
2005/7/4,11:25:00,6285.89,6285.89,6285.89,6285.89,135
2005/7/4,11:26:00,6287.71,6287.71,6287.71,6287.71,143
2005/7/4,11:27:00,6284.96,6284.96,6284.96,6284.96,157
2005/7/4,11:28:00,6283.40,6283.40,6283.40,6283.40,174
2005/7/4,11:29:00,6282.23,6282.23,6282.23,6282.23,214
2005/7/4,11:30:00,6281.23,6281.23,6281.23,6281.23,192
2005/7/4,11:31:00,6280.85,6280.85,6280.85,6280.85,219
2005/7/4,11:32:00,6280.11,6280.11,6280.11,6280.11,203
2005/7/4,11:33:00,6277.20,6277.20,6277.20,6277.20,228
2005/7/4,11:34:00,6276.43,6276.43,6276.43,6276.43,172
2005/7/4,11:35:00,6273.95,6273.95,6273.95,6273.95,270
2005/7/4,11:36:00,6271.72,6271.72,6271.72,6271.72,331
2005/7/4,11:37:00,6270.99,6270.99,6270.99,6270.99,252
2005/7/4,11:38:00,6270.18,6270.18,6270.18,6270.18,318
2005/7/4,11:39:00,6269.27,6269.27,6269.27,6269.27,239
2005/7/4,11:40:00,6268.55,6268.55,6268.55,6268.55,147
2005/7/4,11:41:00,6269.52,6269.52,6269.52,6269.52,151
2005/7/4,11:42:00,6269.22,6269.22,6269.22,6269.22,151
2005/7/4,11:43:00,6270.00,6270.00,6270.00,6270.00,162
2005/7/4,11:44:00,6270.58,6270.58,6270.58,6270.58,158
2005/7/4,11:45:00,6272.36,6272.36,6272.36,6272.36,134
2005/7/4,11:46:00,6272.47,6272.47,6272.47,6272.47,109
2005/7/4,11:47:00,6273.03,6273.03,6273.03,6273.03,107
2005/7/4,11:48:00,6273.37,6273.37,6273.37,6273.37,126
2005/7/4,11:49:00,6274.05,6274.05,6274.05,6274.05,93
2005/7/4,11:50:00,6275.27,6275.27,6275.27,6275.27,100
2005/7/4,11:51:00,6275.38,6275.38,6275.38,6275.38,93
2005/7/4,11:52:00,6275.67,6275.67,6275.67,6275.67,97
2005/7/4,11:53:00,6275.97,6275.97,6275.97,6275.97,89
2005/7/4,11:54:00,6274.80,6274.80,6274.80,6274.80,78
2005/7/4,11:55:00,6275.57,6275.57,6275.57,6275.57,83
2005/7/4,11:56:00,6273.36,6273.36,6273.36,6273.36,91
2005/7/4,11:57:00,6274.65,6274.65,6274.65,6274.65,115
2005/7/4,11:58:00,6274.11,6274.11,6274.11,6274.11,98
2005/7/4,11:59:00,6274.97,6274.97,6274.97,6274.97,90
2005/7/4,12:00:00,6274.78,6274.78,6274.78,6274.78,90
2005/7/4,12:01:00,6275.44,6275.44,6275.44,6275.44,106
2005/7/4,12:02:00,6274.13,6274.13,6274.13,6274.13,117
2005/7/4,12:03:00,6275.04,6275.04,6275.04,6275.04,110
2005/7/4,12:04:00,6275.35,6275.35,6275.35,6275.35,98
2005/7/4,12:05:00,6275.19,6275.19,6275.19,6275.19,88
2005/7/4,12:06:00,6273.06,6273.06,6273.06,6273.06,79
2005/7/4,12:07:00,6273.37,6273.37,6273.37,6273.37,136
2005/7/4,12:08:00,6271.32,6271.32,6271.32,6271.32,150
2005/7/4,12:09:00,6273.55,6273.55,6273.55,6273.55,127
2005/7/4,12:10:00,6271.70,6271.70,6271.70,6271.70,185
2005/7/4,12:11:00,6272.06,6272.06,6272.06,6272.06,153
2005/7/4,12:12:00,6273.49,6273.49,6273.49,6273.49,141
2005/7/4,12:13:00,6273.42,6273.42,6273.42,6273.42,157
2005/7/4,12:14:00,6273.08,6273.08,6273.08,6273.08,126
2005/7/4,12:15:00,6272.89,6272.89,6272.89,6272.89,98
2005/7/4,12:16:00,6273.75,6273.75,6273.75,6273.75,109
2005/7/4,12:17:00,6274.18,6274.18,6274.18,6274.18,108
2005/7/4,12:18:00,6274.06,6274.06,6274.06,6274.06,130
2005/7/4,12:19:00,6274.65,6274.65,6274.65,6274.65,108
2005/7/4,12:20:00,6275.09,6275.09,6275.09,6275.09,130
2005/7/4,12:21:00,6274.86,6274.86,6274.86,6274.86,128
2005/7/4,12:22:00,6274.49,6274.49,6274.49,6274.49,83
2005/7/4,12:23:00,6274.81,6274.81,6274.81,6274.81,92
2005/7/4,12:24:00,6275.06,6275.06,6275.06,6275.06,110
2005/7/4,12:25:00,6274.44,6274.44,6274.44,6274.44,127
2005/7/4,12:26:00,6273.40,6273.40,6273.40,6273.40,106
2005/7/4,12:27:00,6274.22,6274.22,6274.22,6274.22,94
2005/7/4,12:28:00,6274.67,6274.67,6274.67,6274.67,169
2005/7/4,12:29:00,6272.96,6272.96,6272.96,6272.96,121
2005/7/4,12:30:00,6272.79,6272.79,6272.79,6272.79,153
2005/7/4,12:31:00,6273.16,6273.16,6273.16,6273.16,151
2005/7/4,12:32:00,6273.62,6273.62,6273.62,6273.62,150
2005/7/4,12:33:00,6274.65,6274.65,6274.65,6274.65,146
2005/7/4,12:34:00,6273.76,6273.76,6273.76,6273.76,161
2005/7/4,12:35:00,6274.51,6274.51,6274.51,6274.51,172
2005/7/4,12:36:00,6273.77,6273.77,6273.77,6273.77,217
2005/7/4,12:37:00,6274.69,6274.69,6274.69,6274.69,141
2005/7/4,12:38:00,6273.78,6273.78,6273.78,6273.78,157
2005/7/4,12:39:00,6274.57,6274.57,6274.57,6274.57,163
2005/7/4,12:40:00,6274.49,6274.49,6274.49,6274.49,128
2005/7/4,12:41:00,6274.84,6274.84,6274.84,6274.84,108
2005/7/4,12:42:00,6275.48,6275.48,6275.48,6275.48,196
2005/7/4,12:43:00,6275.77,6275.77,6275.77,6275.77,159
2005/7/4,12:44:00,6274.56,6274.56,6274.56,6274.56,152
2005/7/4,12:45:00,6274.06,6274.06,6274.06,6274.06,133
2005/7/4,12:46:00,6273.88,6273.88,6273.88,6273.88,119
2005/7/4,12:47:00,6273.03,6273.03,6273.03,6273.03,123
2005/7/4,12:48:00,6274.96,6274.96,6274.96,6274.96,149
2005/7/4,12:49:00,6274.36,6274.36,6274.36,6274.36,197
2005/7/4,12:50:00,6274.11,6274.11,6274.11,6274.11,142
2005/7/4,12:51:00,6274.42,6274.42,6274.42,6274.42,216
2005/7/4,12:52:00,6274.67,6274.67,6274.67,6274.67,276
2005/7/4,12:53:00,6275.40,6275.40,6275.40,6275.40,183
2005/7/4,12:54:00,6276.98,6276.98,6276.98,6276.98,230
2005/7/4,12:55:00,6276.52,6276.52,6276.52,6276.52,287
2005/7/4,12:56:00,6277.14,6277.14,6277.14,6277.14,221
2005/7/4,12:57:00,6277.65,6277.65,6277.65,6277.65,256
2005/7/4,12:58:00,6278.18,6278.18,6278.18,6278.18,249
2005/7/4,12:59:00,6277.67,6277.67,6277.67,6277.67,229
2005/7/4,13:00:00,6278.87,6278.87,6278.87,6278.87,212
2005/7/4,13:01:00,6277.87,6277.87,6277.87,6277.87,241
2005/7/4,13:02:00,6279.22,6279.22,6279.22,6279.22,211
2005/7/4,13:03:00,6278.22,6278.22,6278.22,6278.22,209
2005/7/4,13:04:00,6279.03,6279.03,6279.03,6279.03,232
2005/7/4,13:05:00,6278.47,6278.47,6278.47,6278.47,201
2005/7/4,13:06:00,6278.50,6278.50,6278.50,6278.50,194
2005/7/4,13:07:00,6278.26,6278.26,6278.26,6278.26,326
2005/7/4,13:08:00,6278.89,6278.89,6278.89,6278.89,230
2005/7/4,13:09:00,6277.55,6277.55,6277.55,6277.55,249
2005/7/4,13:10:00,6277.60,6277.60,6277.60,6277.60,284
2005/7/4,13:11:00,6277.51,6277.51,6277.51,6277.51,258
2005/7/4,13:12:00,6276.02,6276.02,6276.02,6276.02,217
2005/7/4,13:13:00,6276.55,6276.55,6276.55,6276.55,226
2005/7/4,13:14:00,6277.88,6277.88,6277.88,6277.88,245
2005/7/4,13:15:00,6276.32,6276.32,6276.32,6276.32,320
2005/7/4,13:16:00,6276.74,6276.74,6276.74,6276.74,263
2005/7/4,13:17:00,6276.60,6276.60,6276.60,6276.60,333
2005/7/4,13:18:00,6276.08,6276.08,6276.08,6276.08,247
2005/7/4,13:19:00,6275.07,6275.07,6275.07,6275.07,294
2005/7/4,13:20:00,6275.01,6275.01,6275.01,6275.01,294
2005/7/4,13:21:00,6274.34,6274.34,6274.34,6274.34,399
2005/7/4,13:22:00,6273.59,6273.59,6273.59,6273.59,398
2005/7/4,13:23:00,6273.85,6273.85,6273.85,6273.85,366
2005/7/4,13:24:00,6272.22,6272.22,6272.22,6272.22,439
2005/7/4,13:25:00,6272.96,6272.96,6272.96,6272.96,385
2005/7/4,13:26:00,6272.92,6272.92,6272.92,6272.92,0
2005/7/4,13:27:00,6272.92,6272.92,6272.92,6272.92,0
2005/7/4,13:28:00,6272.92,6272.92,6272.92,6272.92,0
2005/7/4,13:29:00,6272.92,6272.92,6272.92,6272.92,0
2005/7/4,13:30:00,6271.20,6271.20,6271.20,6271.20,3358
2005/7/5,09:00:00,6271.20,6271.20,6271.20,6271.20,162
2005/7/5,09:01:00,6269.78,6269.78,6269.78,6269.78,1474
2005/7/5,09:02:00,6273.94,6273.94,6273.94,6273.94,471
2005/7/5,09:03:00,6273.71,6273.71,6273.71,6273.71,534
2005/7/5,09:04:00,6275.84,6275.84,6275.84,6275.84,552
2005/7/5,09:05:00,6277.88,6277.88,6277.88,6277.88,567
2005/7/5,09:06:00,6279.20,6279.20,6279.20,6279.20,505
2005/7/5,09:07:00,6278.28,6278.28,6278.28,6278.28,607
2005/7/5,09:08:00,6277.14,6277.14,6277.14,6277.14,637
2005/7/5,09:09:00,6274.05,6274.05,6274.05,6274.05,641
2005/7/5,09:10:00,6270.79,6270.79,6270.79,6270.79,590
2005/7/5,09:11:00,6268.68,6268.68,6268.68,6268.68,632
2005/7/5,09:12:00,6261.47,6261.47,6261.47,6261.47,516
2005/7/5,09:13:00,6261.62,6261.62,6261.62,6261.62,545
2005/7/5,09:14:00,6260.51,6260.51,6260.51,6260.51,466
2005/7/5,09:15:00,6259.17,6259.17,6259.17,6259.17,469
2005/7/5,09:16:00,6257.86,6257.86,6257.86,6257.86,398
2005/7/5,09:17:00,6256.86,6256.86,6256.86,6256.86,428
2005/7/5,09:18:00,6255.15,6255.15,6255.15,6255.15,396
2005/7/5,09:19:00,6255.14,6255.14,6255.14,6255.14,475
2005/7/5,09:20:00,6254.15,6254.15,6254.15,6254.15,458
2005/7/5,09:21:00,6252.93,6252.93,6252.93,6252.93,442
2005/7/5,09:22:00,6252.51,6252.51,6252.51,6252.51,443
2005/7/5,09:23:00,6251.58,6251.58,6251.58,6251.58,421
2005/7/5,09:24:00,6252.47,6252.47,6252.47,6252.47,463
2005/7/5,09:25:00,6253.31,6253.31,6253.31,6253.31,360
2005/7/5,09:26:00,6253.46,6253.46,6253.46,6253.46,349
2005/7/5,09:27:00,6255.11,6255.11,6255.11,6255.11,335
2005/7/5,09:28:00,6256.88,6256.88,6256.88,6256.88,308
2005/7/5,09:29:00,6258.91,6258.91,6258.91,6258.91,280
2005/7/5,09:30:00,6258.42,6258.42,6258.42,6258.42,337
2005/7/5,09:31:00,6257.87,6257.87,6257.87,6257.87,378
2005/7/5,09:32:00,6260.22,6260.22,6260.22,6260.22,391
2005/7/5,09:33:00,6258.78,6258.78,6258.78,6258.78,376
2005/7/5,09:34:00,6259.82,6259.82,6259.82,6259.82,399
2005/7/5,09:35:00,6258.71,6258.71,6258.71,6258.71,357
2005/7/5,09:36:00,6259.74,6259.74,6259.74,6259.74,363
2005/7/5,09:37:00,6258.81,6258.81,6258.81,6258.81,335
2005/7/5,09:38:00,6259.53,6259.53,6259.53,6259.53,343
2005/7/5,09:39:00,6258.94,6258.94,6258.94,6258.94,315
2005/7/5,09:40:00,6258.99,6258.99,6258.99,6258.99,287
2005/7/5,09:41:00,6258.03,6258.03,6258.03,6258.03,325
2005/7/5,09:42:00,6258.18,6258.18,6258.18,6258.18,293
2005/7/5,09:43:00,6257.01,6257.01,6257.01,6257.01,315
2005/7/5,09:44:00,6254.31,6254.31,6254.31,6254.31,297
2005/7/5,09:45:00,6252.43,6252.43,6252.43,6252.43,247
2005/7/5,09:46:00,6251.50,6251.50,6251.50,6251.50,332
2005/7/5,09:47:00,6248.29,6248.29,6248.29,6248.29,455
2005/7/5,09:48:00,6245.41,6245.41,6245.41,6245.41,416
2005/7/5,09:49:00,6241.90,6241.90,6241.90,6241.90,455
2005/7/5,09:50:00,6241.70,6241.70,6241.70,6241.70,378
2005/7/5,09:51:00,6239.69,6239.69,6239.69,6239.69,304
2005/7/5,09:52:00,6239.78,6239.78,6239.78,6239.78,277
2005/7/5,09:53:00,6240.99,6240.99,6240.99,6240.99,269
2005/7/5,09:54:00,6240.99,6240.99,6240.99,6240.99,271
2005/7/5,09:55:00,6241.65,6241.65,6241.65,6241.65,226
2005/7/5,09:56:00,6242.49,6242.49,6242.49,6242.49,220
2005/7/5,09:57:00,6242.53,6242.53,6242.53,6242.53,261
2005/7/5,09:58:00,6243.57,6243.57,6243.57,6243.57,277
2005/7/5,09:59:00,6243.83,6243.83,6243.83,6243.83,281
2005/7/5,10:00:00,6243.05,6243.05,6243.05,6243.05,228
2005/7/5,10:01:00,6242.05,6242.05,6242.05,6242.05,264
2005/7/5,10:02:00,6241.32,6241.32,6241.32,6241.32,246
2005/7/5,10:03:00,6242.38,6242.38,6242.38,6242.38,236
2005/7/5,10:04:00,6242.56,6242.56,6242.56,6242.56,187
2005/7/5,10:05:00,6243.06,6243.06,6243.06,6243.06,201
2005/7/5,10:06:00,6243.54,6243.54,6243.54,6243.54,229
2005/7/5,10:07:00,6242.67,6242.67,6242.67,6242.67,210
2005/7/5,10:08:00,6242.20,6242.20,6242.20,6242.20,255
2005/7/5,10:09:00,6243.57,6243.57,6243.57,6243.57,204
2005/7/5,10:10:00,6243.29,6243.29,6243.29,6243.29,194
2005/7/5,10:11:00,6243.09,6243.09,6243.09,6243.09,173
2005/7/5,10:12:00,6243.94,6243.94,6243.94,6243.94,175
2005/7/5,10:13:00,6244.07,6244.07,6244.07,6244.07,230
2005/7/5,10:14:00,6244.16,6244.16,6244.16,6244.16,173
2005/7/5,10:15:00,6244.84,6244.84,6244.84,6244.84,182
2005/7/5,10:16:00,6244.57,6244.57,6244.57,6244.57,182
2005/7/5,10:17:00,6244.43,6244.43,6244.43,6244.43,175
2005/7/5,10:18:00,6243.77,6243.77,6243.77,6243.77,187
2005/7/5,10:19:00,6245.60,6245.60,6245.60,6245.60,177
2005/7/5,10:20:00,6245.95,6245.95,6245.95,6245.95,191
2005/7/5,10:21:00,6245.16,6245.16,6245.16,6245.16,182
2005/7/5,10:22:00,6244.56,6244.56,6244.56,6244.56,166
2005/7/5,10:23:00,6245.43,6245.43,6245.43,6245.43,181
2005/7/5,10:24:00,6244.21,6244.21,6244.21,6244.21,181
2005/7/5,10:25:00,6245.46,6245.46,6245.46,6245.46,199
2005/7/5,10:26:00,6244.33,6244.33,6244.33,6244.33,218
2005/7/5,10:27:00,6245.59,6245.59,6245.59,6245.59,194
2005/7/5,10:28:00,6244.89,6244.89,6244.89,6244.89,202
2005/7/5,10:29:00,6245.20,6245.20,6245.20,6245.20,172
2005/7/5,10:30:00,6244.63,6244.63,6244.63,6244.63,203
2005/7/5,10:31:00,6244.96,6244.96,6244.96,6244.96,198
2005/7/5,10:32:00,6245.66,6245.66,6245.66,6245.66,221
2005/7/5,10:33:00,6244.92,6244.92,6244.92,6244.92,162
2005/7/5,10:34:00,6245.42,6245.42,6245.42,6245.42,170
2005/7/5,10:35:00,6246.99,6246.99,6246.99,6246.99,206
2005/7/5,10:36:00,6245.34,6245.34,6245.34,6245.34,179
2005/7/5,10:37:00,6246.42,6246.42,6246.42,6246.42,178
2005/7/5,10:38:00,6245.04,6245.04,6245.04,6245.04,194
2005/7/5,10:39:00,6244.75,6244.75,6244.75,6244.75,169
2005/7/5,10:40:00,6245.65,6245.65,6245.65,6245.65,157
2005/7/5,10:41:00,6243.76,6243.76,6243.76,6243.76,196
2005/7/5,10:42:00,6244.48,6244.48,6244.48,6244.48,131
2005/7/5,10:43:00,6242.85,6242.85,6242.85,6242.85,150
2005/7/5,10:44:00,6242.56,6242.56,6242.56,6242.56,189
2005/7/5,10:45:00,6243.58,6243.58,6243.58,6243.58,157
2005/7/5,10:46:00,6242.92,6242.92,6242.92,6242.92,173
2005/7/5,10:47:00,6242.93,6242.93,6242.93,6242.93,163
2005/7/5,10:48:00,6243.55,6243.55,6243.55,6243.55,142
2005/7/5,10:49:00,6243.49,6243.49,6243.49,6243.49,118
2005/7/5,10:50:00,6242.93,6242.93,6242.93,6242.93,155
2005/7/5,10:51:00,6240.98,6240.98,6240.98,6240.98,204
2005/7/5,10:52:00,6241.71,6241.71,6241.71,6241.71,157
2005/7/5,10:53:00,6240.84,6240.84,6240.84,6240.84,156
2005/7/5,10:54:00,6240.59,6240.59,6240.59,6240.59,169
2005/7/5,10:55:00,6242.42,6242.42,6242.42,6242.42,158
2005/7/5,10:56:00,6241.62,6241.62,6241.62,6241.62,162
2005/7/5,10:57:00,6240.73,6240.73,6240.73,6240.73,142
2005/7/5,10:58:00,6242.07,6242.07,6242.07,6242.07,165
2005/7/5,10:59:00,6240.36,6240.36,6240.36,6240.36,166
2005/7/5,11:00:00,6241.53,6241.53,6241.53,6241.53,185
2005/7/5,11:01:00,6239.77,6239.77,6239.77,6239.77,184
2005/7/5,11:02:00,6240.55,6240.55,6240.55,6240.55,173
2005/7/5,11:03:00,6240.80,6240.80,6240.80,6240.80,126
2005/7/5,11:04:00,6241.98,6241.98,6241.98,6241.98,114
2005/7/5,11:05:00,6242.08,6242.08,6242.08,6242.08,165
2005/7/5,11:06:00,6240.36,6240.36,6240.36,6240.36,130
2005/7/5,11:07:00,6242.02,6242.02,6242.02,6242.02,178
2005/7/5,11:08:00,6242.81,6242.81,6242.81,6242.81,159
2005/7/5,11:09:00,6243.30,6243.30,6243.30,6243.30,150
2005/7/5,11:10:00,6240.82,6240.82,6240.82,6240.82,221
2005/7/5,11:11:00,6241.42,6241.42,6241.42,6241.42,160
2005/7/5,11:12:00,6242.52,6242.52,6242.52,6242.52,192
2005/7/5,11:13:00,6242.45,6242.45,6242.45,6242.45,194
2005/7/5,11:14:00,6242.67,6242.67,6242.67,6242.67,122
2005/7/5,11:15:00,6243.34,6243.34,6243.34,6243.34,137
2005/7/5,11:16:00,6241.75,6241.75,6241.75,6241.75,140
2005/7/5,11:17:00,6243.02,6243.02,6243.02,6243.02,117
2005/7/5,11:18:00,6244.23,6244.23,6244.23,6244.23,145
2005/7/5,11:19:00,6244.15,6244.15,6244.15,6244.15,107
2005/7/5,11:20:00,6243.31,6243.31,6243.31,6243.31,142
2005/7/5,11:21:00,6242.76,6242.76,6242.76,6242.76,103
2005/7/5,11:22:00,6243.33,6243.33,6243.33,6243.33,128
2005/7/5,11:23:00,6245.87,6245.87,6245.87,6245.87,118
2005/7/5,11:24:00,6244.35,6244.35,6244.35,6244.35,130
2005/7/5,11:25:00,6244.36,6244.36,6244.36,6244.36,135
2005/7/5,11:26:00,6245.28,6245.28,6245.28,6245.28,162
2005/7/5,11:27:00,6245.74,6245.74,6245.74,6245.74,130
2005/7/5,11:28:00,6245.32,6245.32,6245.32,6245.32,136
2005/7/5,11:29:00,6244.89,6244.89,6244.89,6244.89,156
2005/7/5,11:30:00,6244.34,6244.34,6244.34,6244.34,188
2005/7/5,11:31:00,6243.98,6243.98,6243.98,6243.98,176
2005/7/5,11:32:00,6245.14,6245.14,6245.14,6245.14,161
2005/7/5,11:33:00,6245.86,6245.86,6245.86,6245.86,152
2005/7/5,11:34:00,6244.09,6244.09,6244.09,6244.09,140
2005/7/5,11:35:00,6243.89,6243.89,6243.89,6243.89,148
2005/7/5,11:36:00,6243.31,6243.31,6243.31,6243.31,144
2005/7/5,11:37:00,6244.01,6244.01,6244.01,6244.01,149
2005/7/5,11:38:00,6243.84,6243.84,6243.84,6243.84,159
2005/7/5,11:39:00,6244.36,6244.36,6244.36,6244.36,126
2005/7/5,11:40:00,6243.83,6243.83,6243.83,6243.83,113
2005/7/5,11:41:00,6242.24,6242.24,6242.24,6242.24,138
2005/7/5,11:42:00,6242.08,6242.08,6242.08,6242.08,101
2005/7/5,11:43:00,6242.42,6242.42,6242.42,6242.42,129
2005/7/5,11:44:00,6243.17,6243.17,6243.17,6243.17,113
2005/7/5,11:45:00,6244.46,6244.46,6244.46,6244.46,112
2005/7/5,11:46:00,6244.83,6244.83,6244.83,6244.83,98
2005/7/5,11:47:00,6243.95,6243.95,6243.95,6243.95,146
2005/7/5,11:48:00,6243.72,6243.72,6243.72,6243.72,142
2005/7/5,11:49:00,6243.32,6243.32,6243.32,6243.32,129
2005/7/5,11:50:00,6243.35,6243.35,6243.35,6243.35,118
2005/7/5,11:51:00,6243.83,6243.83,6243.83,6243.83,126
2005/7/5,11:52:00,6244.16,6244.16,6244.16,6244.16,115
2005/7/5,11:53:00,6245.32,6245.32,6245.32,6245.32,143
2005/7/5,11:54:00,6246.11,6246.11,6246.11,6246.11,108
2005/7/5,11:55:00,6246.99,6246.99,6246.99,6246.99,109
2005/7/5,11:56:00,6245.60,6245.60,6245.60,6245.60,131
2005/7/5,11:57:00,6246.09,6246.09,6246.09,6246.09,188
2005/7/5,11:58:00,6245.62,6245.62,6245.62,6245.62,128
2005/7/5,11:59:00,6246.87,6246.87,6246.87,6246.87,156
2005/7/5,12:00:00,6246.21,6246.21,6246.21,6246.21,245
2005/7/5,12:01:00,6248.49,6248.49,6248.49,6248.49,301
2005/7/5,12:02:00,6250.44,6250.44,6250.44,6250.44,349
2005/7/5,12:03:00,6249.95,6249.95,6249.95,6249.95,416
2005/7/5,12:04:00,6251.75,6251.75,6251.75,6251.75,293
2005/7/5,12:05:00,6250.26,6250.26,6250.26,6250.26,267
2005/7/5,12:06:00,6250.22,6250.22,6250.22,6250.22,271
2005/7/5,12:07:00,6251.38,6251.38,6251.38,6251.38,219
2005/7/5,12:08:00,6252.68,6252.68,6252.68,6252.68,202
2005/7/5,12:09:00,6250.95,6250.95,6250.95,6250.95,221
2005/7/5,12:10:00,6252.42,6252.42,6252.42,6252.42,232
2005/7/5,12:11:00,6253.87,6253.87,6253.87,6253.87,220
2005/7/5,12:12:00,6254.12,6254.12,6254.12,6254.12,207
2005/7/5,12:13:00,6253.64,6253.64,6253.64,6253.64,259
2005/7/5,12:14:00,6254.90,6254.90,6254.90,6254.90,205
2005/7/5,12:15:00,6254.26,6254.26,6254.26,6254.26,205
2005/7/5,12:16:00,6253.37,6253.37,6253.37,6253.37,276
2005/7/5,12:17:00,6253.41,6253.41,6253.41,6253.41,248
2005/7/5,12:18:00,6252.56,6252.56,6252.56,6252.56,166
2005/7/5,12:19:00,6251.88,6251.88,6251.88,6251.88,208
2005/7/5,12:20:00,6252.04,6252.04,6252.04,6252.04,198
2005/7/5,12:21:00,6252.83,6252.83,6252.83,6252.83,332
2005/7/5,12:22:00,6251.53,6251.53,6251.53,6251.53,194
2005/7/5,12:23:00,6252.21,6252.21,6252.21,6252.21,205
2005/7/5,12:24:00,6253.62,6253.62,6253.62,6253.62,182
2005/7/5,12:25:00,6252.58,6252.58,6252.58,6252.58,186
2005/7/5,12:26:00,6252.92,6252.92,6252.92,6252.92,214
2005/7/5,12:27:00,6253.90,6253.90,6253.90,6253.90,211
2005/7/5,12:28:00,6251.86,6251.86,6251.86,6251.86,163
2005/7/5,12:29:00,6251.87,6251.87,6251.87,6251.87,186
2005/7/5,12:30:00,6251.75,6251.75,6251.75,6251.75,166
2005/7/5,12:31:00,6250.86,6250.86,6250.86,6250.86,184
2005/7/5,12:32:00,6252.45,6252.45,6252.45,6252.45,211
2005/7/5,12:33:00,6251.39,6251.39,6251.39,6251.39,174
2005/7/5,12:34:00,6250.97,6250.97,6250.97,6250.97,162
2005/7/5,12:35:00,6251.41,6251.41,6251.41,6251.41,175
2005/7/5,12:36:00,6252.19,6252.19,6252.19,6252.19,188
2005/7/5,12:37:00,6251.51,6251.51,6251.51,6251.51,207
2005/7/5,12:38:00,6249.69,6249.69,6249.69,6249.69,188
2005/7/5,12:39:00,6250.21,6250.21,6250.21,6250.21,201
2005/7/5,12:40:00,6249.46,6249.46,6249.46,6249.46,191
2005/7/5,12:41:00,6249.79,6249.79,6249.79,6249.79,163
2005/7/5,12:42:00,6249.44,6249.44,6249.44,6249.44,187
2005/7/5,12:43:00,6251.03,6251.03,6251.03,6251.03,159
2005/7/5,12:44:00,6250.01,6250.01,6250.01,6250.01,166
2005/7/5,12:45:00,6248.18,6248.18,6248.18,6248.18,190
2005/7/5,12:46:00,6247.37,6247.37,6247.37,6247.37,146
2005/7/5,12:47:00,6248.36,6248.36,6248.36,6248.36,182
2005/7/5,12:48:00,6248.29,6248.29,6248.29,6248.29,187
2005/7/5,12:49:00,6247.70,6247.70,6247.70,6247.70,181
2005/7/5,12:50:00,6247.05,6247.05,6247.05,6247.05,172
2005/7/5,12:51:00,6245.15,6245.15,6245.15,6245.15,173
2005/7/5,12:52:00,6247.51,6247.51,6247.51,6247.51,220
2005/7/5,12:53:00,6245.95,6245.95,6245.95,6245.95,166
2005/7/5,12:54:00,6245.60,6245.60,6245.60,6245.60,182
2005/7/5,12:55:00,6246.09,6246.09,6246.09,6246.09,180
2005/7/5,12:56:00,6244.93,6244.93,6244.93,6244.93,195
2005/7/5,12:57:00,6246.19,6246.19,6246.19,6246.19,174
2005/7/5,12:58:00,6245.00,6245.00,6245.00,6245.00,250
2005/7/5,12:59:00,6245.33,6245.33,6245.33,6245.33,206
2005/7/5,13:00:00,6245.34,6245.34,6245.34,6245.34,189
2005/7/5,13:01:00,6246.10,6246.10,6246.10,6246.10,189
2005/7/5,13:02:00,6245.94,6245.94,6245.94,6245.94,191
2005/7/5,13:03:00,6245.34,6245.34,6245.34,6245.34,206
2005/7/5,13:04:00,6246.97,6246.97,6246.97,6246.97,255
2005/7/5,13:05:00,6247.08,6247.08,6247.08,6247.08,294
2005/7/5,13:06:00,6245.28,6245.28,6245.28,6245.28,226
2005/7/5,13:07:00,6246.14,6246.14,6246.14,6246.14,240
2005/7/5,13:08:00,6245.57,6245.57,6245.57,6245.57,277
2005/7/5,13:09:00,6244.36,6244.36,6244.36,6244.36,246
2005/7/5,13:10:00,6244.11,6244.11,6244.11,6244.11,226
2005/7/5,13:11:00,6242.10,6242.10,6242.10,6242.10,287
2005/7/5,13:12:00,6240.65,6240.65,6240.65,6240.65,349
2005/7/5,13:13:00,6240.41,6240.41,6240.41,6240.41,343
2005/7/5,13:14:00,6239.41,6239.41,6239.41,6239.41,300
2005/7/5,13:15:00,6238.48,6238.48,6238.48,6238.48,329
2005/7/5,13:16:00,6238.03,6238.03,6238.03,6238.03,329
2005/7/5,13:17:00,6237.87,6237.87,6237.87,6237.87,310
2005/7/5,13:18:00,6238.04,6238.04,6238.04,6238.04,314
2005/7/5,13:19:00,6237.25,6237.25,6237.25,6237.25,287
2005/7/5,13:20:00,6238.21,6238.21,6238.21,6238.21,265
2005/7/5,13:21:00,6237.49,6237.49,6237.49,6237.49,328
2005/7/5,13:22:00,6236.84,6236.84,6236.84,6236.84,296
2005/7/5,13:23:00,6238.22,6238.22,6238.22,6238.22,343
2005/7/5,13:24:00,6238.18,6238.18,6238.18,6238.18,408
2005/7/5,13:25:00,6237.11,6237.11,6237.11,6237.11,383
2005/7/5,13:26:00,6237.11,6237.11,6237.11,6237.11,0
2005/7/5,13:27:00,6237.11,6237.11,6237.11,6237.11,0
2005/7/5,13:28:00,6237.11,6237.11,6237.11,6237.11,0
2005/7/5,13:29:00,6237.11,6237.11,6237.11,6237.11,0
2005/7/5,13:30:00,6232.04,6232.04,6232.04,6232.04,3852
2005/7/6,09:00:00,6232.04,6232.04,6232.04,6232.04,199
2005/7/6,09:01:00,6249.29,6249.29,6249.29,6249.29,2214
2005/7/6,09:02:00,6250.25,6250.25,6250.25,6250.25,692
2005/7/6,09:03:00,6251.31,6251.31,6251.31,6251.31,767
2005/7/6,09:04:00,6252.65,6252.65,6252.65,6252.65,854
2005/7/6,09:05:00,6247.72,6247.72,6247.72,6247.72,909
2005/7/6,09:06:00,6243.37,6243.37,6243.37,6243.37,836
2005/7/6,09:07:00,6243.99,6243.99,6243.99,6243.99,800
2005/7/6,09:08:00,6242.61,6242.61,6242.61,6242.61,610
2005/7/6,09:09:00,6242.30,6242.30,6242.30,6242.30,508
2005/7/6,09:10:00,6244.60,6244.60,6244.60,6244.60,581
2005/7/6,09:11:00,6244.60,6244.60,6244.60,6244.60,585
2005/7/6,09:12:00,6246.90,6246.90,6246.90,6246.90,619
2005/7/6,09:13:00,6247.49,6247.49,6247.49,6247.49,624
2005/7/6,09:14:00,6250.03,6250.03,6250.03,6250.03,572
2005/7/6,09:15:00,6250.98,6250.98,6250.98,6250.98,625
2005/7/6,09:16:00,6253.00,6253.00,6253.00,6253.00,718
2005/7/6,09:17:00,6254.41,6254.41,6254.41,6254.41,686
2005/7/6,09:18:00,6254.93,6254.93,6254.93,6254.93,650
2005/7/6,09:19:00,6255.10,6255.10,6255.10,6255.10,652
2005/7/6,09:20:00,6255.20,6255.20,6255.20,6255.20,588
2005/7/6,09:21:00,6255.14,6255.14,6255.14,6255.14,594
2005/7/6,09:22:00,6255.96,6255.96,6255.96,6255.96,492
2005/7/6,09:23:00,6256.90,6256.90,6256.90,6256.90,523
2005/7/6,09:24:00,6251.97,6251.97,6251.97,6251.97,517
2005/7/6,09:25:00,6252.26,6252.26,6252.26,6252.26,457
2005/7/6,09:26:00,6248.98,6248.98,6248.98,6248.98,452
2005/7/6,09:27:00,6249.63,6249.63,6249.63,6249.63,462
2005/7/6,09:28:00,6248.34,6248.34,6248.34,6248.34,441
2005/7/6,09:29:00,6247.24,6247.24,6247.24,6247.24,347
2005/7/6,09:30:00,6249.78,6249.78,6249.78,6249.78,505
2005/7/6,09:31:00,6249.45,6249.45,6249.45,6249.45,443
2005/7/6,09:32:00,6250.55,6250.55,6250.55,6250.55,434
2005/7/6,09:33:00,6249.79,6249.79,6249.79,6249.79,398
2005/7/6,09:34:00,6250.12,6250.12,6250.12,6250.12,477
2005/7/6,09:35:00,6249.91,6249.91,6249.91,6249.91,448
2005/7/6,09:36:00,6248.06,6248.06,6248.06,6248.06,400
2005/7/6,09:37:00,6247.01,6247.01,6247.01,6247.01,362
2005/7/6,09:38:00,6246.70,6246.70,6246.70,6246.70,369
2005/7/6,09:39:00,6242.92,6242.92,6242.92,6242.92,409
2005/7/6,09:40:00,6243.08,6243.08,6243.08,6243.08,444
2005/7/6,09:41:00,6239.50,6239.50,6239.50,6239.50,376
2005/7/6,09:42:00,6238.56,6238.56,6238.56,6238.56,416
2005/7/6,09:43:00,6236.44,6236.44,6236.44,6236.44,459
2005/7/6,09:44:00,6236.33,6236.33,6236.33,6236.33,422
2005/7/6,09:45:00,6235.77,6235.77,6235.77,6235.77,343
2005/7/6,09:46:00,6234.48,6234.48,6234.48,6234.48,358
2005/7/6,09:47:00,6232.79,6232.79,6232.79,6232.79,305
2005/7/6,09:48:00,6232.73,6232.73,6232.73,6232.73,311
2005/7/6,09:49:00,6233.34,6233.34,6233.34,6233.34,276
2005/7/6,09:50:00,6234.16,6234.16,6234.16,6234.16,290
2005/7/6,09:51:00,6233.47,6233.47,6233.47,6233.47,262
2005/7/6,09:52:00,6234.39,6234.39,6234.39,6234.39,266
2005/7/6,09:53:00,6235.64,6235.64,6235.64,6235.64,231
2005/7/6,09:54:00,6235.20,6235.20,6235.20,6235.20,256
2005/7/6,09:55:00,6235.63,6235.63,6235.63,6235.63,260
2005/7/6,09:56:00,6235.36,6235.36,6235.36,6235.36,243
2005/7/6,09:57:00,6234.58,6234.58,6234.58,6234.58,213
2005/7/6,09:58:00,6235.28,6235.28,6235.28,6235.28,316
2005/7/6,09:59:00,6236.71,6236.71,6236.71,6236.71,250
2005/7/6,10:00:00,6237.23,6237.23,6237.23,6237.23,254
2005/7/6,10:01:00,6237.53,6237.53,6237.53,6237.53,273
2005/7/6,10:02:00,6239.97,6239.97,6239.97,6239.97,384
2005/7/6,10:03:00,6242.52,6242.52,6242.52,6242.52,349
2005/7/6,10:04:00,6242.72,6242.72,6242.72,6242.72,291
2005/7/6,10:05:00,6241.93,6241.93,6241.93,6241.93,328
2005/7/6,10:06:00,6243.71,6243.71,6243.71,6243.71,276
2005/7/6,10:07:00,6245.21,6245.21,6245.21,6245.21,327
2005/7/6,10:08:00,6245.54,6245.54,6245.54,6245.54,270
2005/7/6,10:09:00,6245.23,6245.23,6245.23,6245.23,237
2005/7/6,10:10:00,6245.76,6245.76,6245.76,6245.76,271
2005/7/6,10:11:00,6245.11,6245.11,6245.11,6245.11,218
2005/7/6,10:12:00,6244.66,6244.66,6244.66,6244.66,237
2005/7/6,10:13:00,6243.97,6243.97,6243.97,6243.97,184
2005/7/6,10:14:00,6245.04,6245.04,6245.04,6245.04,225
2005/7/6,10:15:00,6245.66,6245.66,6245.66,6245.66,195
2005/7/6,10:16:00,6245.18,6245.18,6245.18,6245.18,188
2005/7/6,10:17:00,6245.18,6245.18,6245.18,6245.18,183
2005/7/6,10:18:00,6245.88,6245.88,6245.88,6245.88,172
2005/7/6,10:19:00,6245.11,6245.11,6245.11,6245.11,167
2005/7/6,10:20:00,6244.56,6244.56,6244.56,6244.56,232
2005/7/6,10:21:00,6244.50,6244.50,6244.50,6244.50,202
2005/7/6,10:22:00,6243.87,6243.87,6243.87,6243.87,183
2005/7/6,10:23:00,6242.05,6242.05,6242.05,6242.05,178
2005/7/6,10:24:00,6243.88,6243.88,6243.88,6243.88,199
2005/7/6,10:25:00,6243.00,6243.00,6243.00,6243.00,212
2005/7/6,10:26:00,6242.33,6242.33,6242.33,6242.33,176
2005/7/6,10:27:00,6241.98,6241.98,6241.98,6241.98,192
2005/7/6,10:28:00,6241.75,6241.75,6241.75,6241.75,164
2005/7/6,10:29:00,6241.39,6241.39,6241.39,6241.39,249
2005/7/6,10:30:00,6241.49,6241.49,6241.49,6241.49,242
2005/7/6,10:31:00,6239.60,6239.60,6239.60,6239.60,183
2005/7/6,10:32:00,6239.65,6239.65,6239.65,6239.65,201
2005/7/6,10:33:00,6238.08,6238.08,6238.08,6238.08,197
2005/7/6,10:34:00,6238.66,6238.66,6238.66,6238.66,228
2005/7/6,10:35:00,6238.42,6238.42,6238.42,6238.42,172
2005/7/6,10:36:00,6240.34,6240.34,6240.34,6240.34,194
2005/7/6,10:37:00,6239.18,6239.18,6239.18,6239.18,196
2005/7/6,10:38:00,6239.88,6239.88,6239.88,6239.88,178
2005/7/6,10:39:00,6241.00,6241.00,6241.00,6241.00,181
2005/7/6,10:40:00,6240.97,6240.97,6240.97,6240.97,157
2005/7/6,10:41:00,6240.58,6240.58,6240.58,6240.58,173
2005/7/6,10:42:00,6240.70,6240.70,6240.70,6240.70,246
2005/7/6,10:43:00,6241.27,6241.27,6241.27,6241.27,176
2005/7/6,10:44:00,6241.89,6241.89,6241.89,6241.89,155
2005/7/6,10:45:00,6242.87,6242.87,6242.87,6242.87,204
2005/7/6,10:46:00,6243.00,6243.00,6243.00,6243.00,218
2005/7/6,10:47:00,6243.78,6243.78,6243.78,6243.78,208
2005/7/6,10:48:00,6244.22,6244.22,6244.22,6244.22,183
2005/7/6,10:49:00,6244.40,6244.40,6244.40,6244.40,186
2005/7/6,10:50:00,6246.19,6246.19,6246.19,6246.19,203
2005/7/6,10:51:00,6244.87,6244.87,6244.87,6244.87,164
2005/7/6,10:52:00,6247.16,6247.16,6247.16,6247.16,203
2005/7/6,10:53:00,6247.21,6247.21,6247.21,6247.21,254
2005/7/6,10:54:00,6248.43,6248.43,6248.43,6248.43,275
2005/7/6,10:55:00,6248.80,6248.80,6248.80,6248.80,278
2005/7/6,10:56:00,6247.46,6247.46,6247.46,6247.46,255
2005/7/6,10:57:00,6246.09,6246.09,6246.09,6246.09,290
2005/7/6,10:58:00,6246.63,6246.63,6246.63,6246.63,229
2005/7/6,10:59:00,6248.56,6248.56,6248.56,6248.56,217
2005/7/6,11:00:00,6247.62,6247.62,6247.62,6247.62,194
2005/7/6,11:01:00,6247.29,6247.29,6247.29,6247.29,156
2005/7/6,11:02:00,6245.84,6245.84,6245.84,6245.84,174
2005/7/6,11:03:00,6248.74,6248.74,6248.74,6248.74,183
2005/7/6,11:04:00,6246.68,6246.68,6246.68,6246.68,222
2005/7/6,11:05:00,6248.73,6248.73,6248.73,6248.73,166
2005/7/6,11:06:00,6248.90,6248.90,6248.90,6248.90,175
2005/7/6,11:07:00,6248.47,6248.47,6248.47,6248.47,183
2005/7/6,11:08:00,6249.14,6249.14,6249.14,6249.14,216
2005/7/6,11:09:00,6249.36,6249.36,6249.36,6249.36,210
2005/7/6,11:10:00,6250.74,6250.74,6250.74,6250.74,179
2005/7/6,11:11:00,6250.24,6250.24,6250.24,6250.24,209
2005/7/6,11:12:00,6250.47,6250.47,6250.47,6250.47,176
2005/7/6,11:13:00,6249.71,6249.71,6249.71,6249.71,167
2005/7/6,11:14:00,6250.34,6250.34,6250.34,6250.34,216
2005/7/6,11:15:00,6250.11,6250.11,6250.11,6250.11,214
2005/7/6,11:16:00,6250.38,6250.38,6250.38,6250.38,195
2005/7/6,11:17:00,6249.59,6249.59,6249.59,6249.59,133
2005/7/6,11:18:00,6249.91,6249.91,6249.91,6249.91,128
2005/7/6,11:19:00,6249.44,6249.44,6249.44,6249.44,163
2005/7/6,11:20:00,6249.39,6249.39,6249.39,6249.39,178
2005/7/6,11:21:00,6249.19,6249.19,6249.19,6249.19,159
2005/7/6,11:22:00,6248.88,6248.88,6248.88,6248.88,175
2005/7/6,11:23:00,6248.25,6248.25,6248.25,6248.25,179
2005/7/6,11:24:00,6249.04,6249.04,6249.04,6249.04,141
2005/7/6,11:25:00,6248.16,6248.16,6248.16,6248.16,187
2005/7/6,11:26:00,6248.22,6248.22,6248.22,6248.22,217
2005/7/6,11:27:00,6248.19,6248.19,6248.19,6248.19,182
2005/7/6,11:28:00,6246.46,6246.46,6246.46,6246.46,178
2005/7/6,11:29:00,6246.33,6246.33,6246.33,6246.33,168
2005/7/6,11:30:00,6247.94,6247.94,6247.94,6247.94,178
2005/7/6,11:31:00,6246.60,6246.60,6246.60,6246.60,208
2005/7/6,11:32:00,6247.28,6247.28,6247.28,6247.28,146
2005/7/6,11:33:00,6247.83,6247.83,6247.83,6247.83,207
2005/7/6,11:34:00,6247.90,6247.90,6247.90,6247.90,171
2005/7/6,11:35:00,6246.81,6246.81,6246.81,6246.81,294
2005/7/6,11:36:00,6246.69,6246.69,6246.69,6246.69,225
2005/7/6,11:37:00,6247.62,6247.62,6247.62,6247.62,180
2005/7/6,11:38:00,6246.42,6246.42,6246.42,6246.42,178
2005/7/6,11:39:00,6247.12,6247.12,6247.12,6247.12,166
2005/7/6,11:40:00,6246.78,6246.78,6246.78,6246.78,194
2005/7/6,11:41:00,6246.17,6246.17,6246.17,6246.17,207
2005/7/6,11:42:00,6246.41,6246.41,6246.41,6246.41,193
2005/7/6,11:43:00,6247.00,6247.00,6247.00,6247.00,184
2005/7/6,11:44:00,6245.55,6245.55,6245.55,6245.55,223
2005/7/6,11:45:00,6244.50,6244.50,6244.50,6244.50,239
2005/7/6,11:46:00,6244.31,6244.31,6244.31,6244.31,180
2005/7/6,11:47:00,6243.25,6243.25,6243.25,6243.25,178
2005/7/6,11:48:00,6244.00,6244.00,6244.00,6244.00,236
2005/7/6,11:49:00,6242.75,6242.75,6242.75,6242.75,258
2005/7/6,11:50:00,6243.67,6243.67,6243.67,6243.67,198
2005/7/6,11:51:00,6242.96,6242.96,6242.96,6242.96,189
2005/7/6,11:52:00,6242.84,6242.84,6242.84,6242.84,163
2005/7/6,11:53:00,6244.27,6244.27,6244.27,6244.27,158
2005/7/6,11:54:00,6243.49,6243.49,6243.49,6243.49,185
2005/7/6,11:55:00,6242.78,6242.78,6242.78,6242.78,170
2005/7/6,11:56:00,6244.24,6244.24,6244.24,6244.24,195
2005/7/6,11:57:00,6243.90,6243.90,6243.90,6243.90,155
2005/7/6,11:58:00,6244.02,6244.02,6244.02,6244.02,133
2005/7/6,11:59:00,6244.06,6244.06,6244.06,6244.06,154
2005/7/6,12:00:00,6243.99,6243.99,6243.99,6243.99,165
2005/7/6,12:01:00,6243.58,6243.58,6243.58,6243.58,140
2005/7/6,12:02:00,6243.71,6243.71,6243.71,6243.71,215
2005/7/6,12:03:00,6244.62,6244.62,6244.62,6244.62,155
2005/7/6,12:04:00,6243.66,6243.66,6243.66,6243.66,162
2005/7/6,12:05:00,6242.70,6242.70,6242.70,6242.70,169
2005/7/6,12:06:00,6243.18,6243.18,6243.18,6243.18,161
2005/7/6,12:07:00,6244.02,6244.02,6244.02,6244.02,229
2005/7/6,12:08:00,6242.96,6242.96,6242.96,6242.96,155
2005/7/6,12:09:00,6243.75,6243.75,6243.75,6243.75,169
2005/7/6,12:10:00,6243.05,6243.05,6243.05,6243.05,134
2005/7/6,12:11:00,6244.04,6244.04,6244.04,6244.04,157
2005/7/6,12:12:00,6245.48,6245.48,6245.48,6245.48,173
2005/7/6,12:13:00,6243.43,6243.43,6243.43,6243.43,168
2005/7/6,12:14:00,6244.55,6244.55,6244.55,6244.55,203
2005/7/6,12:15:00,6245.42,6245.42,6245.42,6245.42,182
2005/7/6,12:16:00,6245.54,6245.54,6245.54,6245.54,207
2005/7/6,12:17:00,6244.21,6244.21,6244.21,6244.21,210
2005/7/6,12:18:00,6243.41,6243.41,6243.41,6243.41,164
2005/7/6,12:19:00,6245.02,6245.02,6245.02,6245.02,145
2005/7/6,12:20:00,6245.39,6245.39,6245.39,6245.39,225
2005/7/6,12:21:00,6245.97,6245.97,6245.97,6245.97,185
2005/7/6,12:22:00,6247.26,6247.26,6247.26,6247.26,155
2005/7/6,12:23:00,6247.11,6247.11,6247.11,6247.11,188
2005/7/6,12:24:00,6245.57,6245.57,6245.57,6245.57,168
2005/7/6,12:25:00,6245.44,6245.44,6245.44,6245.44,183
2005/7/6,12:26:00,6245.05,6245.05,6245.05,6245.05,191
2005/7/6,12:27:00,6244.59,6244.59,6244.59,6244.59,158
2005/7/6,12:28:00,6245.42,6245.42,6245.42,6245.42,286
2005/7/6,12:29:00,6245.43,6245.43,6245.43,6245.43,209
2005/7/6,12:30:00,6243.96,6243.96,6243.96,6243.96,167
2005/7/6,12:31:00,6243.24,6243.24,6243.24,6243.24,183
2005/7/6,12:32:00,6241.76,6241.76,6241.76,6241.76,225
2005/7/6,12:33:00,6241.98,6241.98,6241.98,6241.98,221
2005/7/6,12:34:00,6242.45,6242.45,6242.45,6242.45,216
2005/7/6,12:35:00,6239.91,6239.91,6239.91,6239.91,325
2005/7/6,12:36:00,6239.97,6239.97,6239.97,6239.97,247
2005/7/6,12:37:00,6237.24,6237.24,6237.24,6237.24,334
2005/7/6,12:38:00,6235.59,6235.59,6235.59,6235.59,274
2005/7/6,12:39:00,6234.71,6234.71,6234.71,6234.71,274
2005/7/6,12:40:00,6234.11,6234.11,6234.11,6234.11,286
2005/7/6,12:41:00,6233.61,6233.61,6233.61,6233.61,267
2005/7/6,12:42:00,6234.23,6234.23,6234.23,6234.23,235
2005/7/6,12:43:00,6234.90,6234.90,6234.90,6234.90,256
2005/7/6,12:44:00,6234.15,6234.15,6234.15,6234.15,243
2005/7/6,12:45:00,6233.27,6233.27,6233.27,6233.27,183
2005/7/6,12:46:00,6232.97,6232.97,6232.97,6232.97,177
2005/7/6,12:47:00,6232.54,6232.54,6232.54,6232.54,217
2005/7/6,12:48:00,6232.53,6232.53,6232.53,6232.53,183
2005/7/6,12:49:00,6231.64,6231.64,6231.64,6231.64,222
2005/7/6,12:50:00,6230.73,6230.73,6230.73,6230.73,214
2005/7/6,12:51:00,6228.21,6228.21,6228.21,6228.21,291
2005/7/6,12:52:00,6227.80,6227.80,6227.80,6227.80,307
2005/7/6,12:53:00,6225.94,6225.94,6225.94,6225.94,365
2005/7/6,12:54:00,6225.75,6225.75,6225.75,6225.75,304
2005/7/6,12:55:00,6224.23,6224.23,6224.23,6224.23,329
2005/7/6,12:56:00,6224.58,6224.58,6224.58,6224.58,361
2005/7/6,12:57:00,6223.81,6223.81,6223.81,6223.81,302
2005/7/6,12:58:00,6222.27,6222.27,6222.27,6222.27,362
2005/7/6,12:59:00,6221.03,6221.03,6221.03,6221.03,317
2005/7/6,13:00:00,6222.64,6222.64,6222.64,6222.64,273
2005/7/6,13:01:00,6223.07,6223.07,6223.07,6223.07,320
2005/7/6,13:02:00,6223.95,6223.95,6223.95,6223.95,206
2005/7/6,13:03:00,6223.95,6223.95,6223.95,6223.95,204
2005/7/6,13:04:00,6223.72,6223.72,6223.72,6223.72,219
2005/7/6,13:05:00,6224.80,6224.80,6224.80,6224.80,205
2005/7/6,13:06:00,6224.21,6224.21,6224.21,6224.21,176
2005/7/6,13:07:00,6223.36,6223.36,6223.36,6223.36,166
2005/7/6,13:08:00,6222.79,6222.79,6222.79,6222.79,244
2005/7/6,13:09:00,6222.05,6222.05,6222.05,6222.05,216
2005/7/6,13:10:00,6223.58,6223.58,6223.58,6223.58,196
2005/7/6,13:11:00,6221.79,6221.79,6221.79,6221.79,251
2005/7/6,13:12:00,6225.17,6225.17,6225.17,6225.17,294
2005/7/6,13:13:00,6223.96,6223.96,6223.96,6223.96,293
2005/7/6,13:14:00,6224.45,6224.45,6224.45,6224.45,245
2005/7/6,13:15:00,6224.16,6224.16,6224.16,6224.16,299
2005/7/6,13:16:00,6225.42,6225.42,6225.42,6225.42,289
2005/7/6,13:17:00,6225.27,6225.27,6225.27,6225.27,270
2005/7/6,13:18:00,6226.63,6226.63,6226.63,6226.63,342
2005/7/6,13:19:00,6227.92,6227.92,6227.92,6227.92,256
2005/7/6,13:20:00,6229.01,6229.01,6229.01,6229.01,367
2005/7/6,13:21:00,6228.75,6228.75,6228.75,6228.75,338
2005/7/6,13:22:00,6229.60,6229.60,6229.60,6229.60,343
2005/7/6,13:23:00,6227.58,6227.58,6227.58,6227.58,388
2005/7/6,13:24:00,6227.14,6227.14,6227.14,6227.14,425
2005/7/6,13:25:00,6226.33,6226.33,6226.33,6226.33,428
2005/7/6,13:26:00,6226.32,6226.32,6226.32,6226.32,0
2005/7/6,13:27:00,6226.32,6226.32,6226.32,6226.32,0
2005/7/6,13:28:00,6226.32,6226.32,6226.32,6226.32,0
2005/7/6,13:29:00,6226.32,6226.32,6226.32,6226.32,0
2005/7/6,13:30:00,6222.05,6222.05,6222.05,6222.05,5382
2005/7/7,09:00:00,6222.05,6222.05,6222.05,6222.05,177
2005/7/7,09:01:00,6219.46,6219.46,6219.46,6219.46,2023
2005/7/7,09:02:00,6218.76,6218.76,6218.76,6218.76,649
2005/7/7,09:03:00,6218.79,6218.79,6218.79,6218.79,610
2005/7/7,09:04:00,6218.65,6218.65,6218.65,6218.65,666
2005/7/7,09:05:00,6221.59,6221.59,6221.59,6221.59,646
2005/7/7,09:06:00,6221.09,6221.09,6221.09,6221.09,539
2005/7/7,09:07:00,6218.23,6218.23,6218.23,6218.23,499
2005/7/7,09:08:00,6219.22,6219.22,6219.22,6219.22,437
2005/7/7,09:09:00,6218.53,6218.53,6218.53,6218.53,444
2005/7/7,09:10:00,6214.43,6214.43,6214.43,6214.43,466
2005/7/7,09:11:00,6214.23,6214.23,6214.23,6214.23,531
2005/7/7,09:12:00,6210.62,6210.62,6210.62,6210.62,537
2005/7/7,09:13:00,6206.41,6206.41,6206.41,6206.41,586
2005/7/7,09:14:00,6201.52,6201.52,6201.52,6201.52,604
2005/7/7,09:15:00,6195.21,6195.21,6195.21,6195.21,491
2005/7/7,09:16:00,6191.54,6191.54,6191.54,6191.54,577
2005/7/7,09:17:00,6192.51,6192.51,6192.51,6192.51,484
2005/7/7,09:18:00,6193.31,6193.31,6193.31,6193.31,519
2005/7/7,09:19:00,6192.89,6192.89,6192.89,6192.89,478
2005/7/7,09:20:00,6193.04,6193.04,6193.04,6193.04,381
2005/7/7,09:21:00,6193.99,6193.99,6193.99,6193.99,368
2005/7/7,09:22:00,6194.71,6194.71,6194.71,6194.71,463
2005/7/7,09:23:00,6195.51,6195.51,6195.51,6195.51,407
2005/7/7,09:24:00,6197.36,6197.36,6197.36,6197.36,426
2005/7/7,09:25:00,6198.16,6198.16,6198.16,6198.16,317
2005/7/7,09:26:00,6198.23,6198.23,6198.23,6198.23,342
2005/7/7,09:27:00,6198.47,6198.47,6198.47,6198.47,318
2005/7/7,09:28:00,6203.18,6203.18,6203.18,6203.18,320
2005/7/7,09:29:00,6202.11,6202.11,6202.11,6202.11,262
2005/7/7,09:30:00,6201.47,6201.47,6201.47,6201.47,357
2005/7/7,09:31:00,6202.65,6202.65,6202.65,6202.65,293
2005/7/7,09:32:00,6202.81,6202.81,6202.81,6202.81,318
2005/7/7,09:33:00,6203.38,6203.38,6203.38,6203.38,341
2005/7/7,09:34:00,6202.75,6202.75,6202.75,6202.75,312
2005/7/7,09:35:00,6203.15,6203.15,6203.15,6203.15,285
2005/7/7,09:36:00,6203.36,6203.36,6203.36,6203.36,336
2005/7/7,09:37:00,6202.46,6202.46,6202.46,6202.46,337
2005/7/7,09:38:00,6203.88,6203.88,6203.88,6203.88,372
2005/7/7,09:39:00,6203.39,6203.39,6203.39,6203.39,343
2005/7/7,09:40:00,6202.69,6202.69,6202.69,6202.69,355
2005/7/7,09:41:00,6204.50,6204.50,6204.50,6204.50,431
2005/7/7,09:42:00,6202.80,6202.80,6202.80,6202.80,370
2005/7/7,09:43:00,6203.63,6203.63,6203.63,6203.63,411
2005/7/7,09:44:00,6204.84,6204.84,6204.84,6204.84,544
2005/7/7,09:45:00,6205.71,6205.71,6205.71,6205.71,371
2005/7/7,09:46:00,6206.93,6206.93,6206.93,6206.93,335
2005/7/7,09:47:00,6208.05,6208.05,6208.05,6208.05,249
2005/7/7,09:48:00,6209.63,6209.63,6209.63,6209.63,292
2005/7/7,09:49:00,6211.25,6211.25,6211.25,6211.25,311
2005/7/7,09:50:00,6211.87,6211.87,6211.87,6211.87,355
2005/7/7,09:51:00,6211.42,6211.42,6211.42,6211.42,360
2005/7/7,09:52:00,6211.96,6211.96,6211.96,6211.96,354
2005/7/7,09:53:00,6213.18,6213.18,6213.18,6213.18,389
2005/7/7,09:54:00,6212.00,6212.00,6212.00,6212.00,308
2005/7/7,09:55:00,6212.31,6212.31,6212.31,6212.31,336
2005/7/7,09:56:00,6213.49,6213.49,6213.49,6213.49,280
2005/7/7,09:57:00,6212.74,6212.74,6212.74,6212.74,251
2005/7/7,09:58:00,6214.00,6214.00,6214.00,6214.00,280
2005/7/7,09:59:00,6212.94,6212.94,6212.94,6212.94,275
2005/7/7,10:00:00,6212.88,6212.88,6212.88,6212.88,281
2005/7/7,10:01:00,6211.93,6211.93,6211.93,6211.93,341
2005/7/7,10:02:00,6210.61,6210.61,6210.61,6210.61,226
2005/7/7,10:03:00,6211.74,6211.74,6211.74,6211.74,250
2005/7/7,10:04:00,6210.93,6210.93,6210.93,6210.93,281
2005/7/7,10:05:00,6209.53,6209.53,6209.53,6209.53,232
2005/7/7,10:06:00,6209.79,6209.79,6209.79,6209.79,232
2005/7/7,10:07:00,6209.59,6209.59,6209.59,6209.59,278
2005/7/7,10:08:00,6208.84,6208.84,6208.84,6208.84,240
2005/7/7,10:09:00,6209.56,6209.56,6209.56,6209.56,246
2005/7/7,10:10:00,6208.04,6208.04,6208.04,6208.04,349
2005/7/7,10:11:00,6208.27,6208.27,6208.27,6208.27,274
2005/7/7,10:12:00,6207.99,6207.99,6207.99,6207.99,272
2005/7/7,10:13:00,6206.43,6206.43,6206.43,6206.43,301
2005/7/7,10:14:00,6207.77,6207.77,6207.77,6207.77,276
2005/7/7,10:15:00,6206.94,6206.94,6206.94,6206.94,241
2005/7/7,10:16:00,6205.76,6205.76,6205.76,6205.76,294
2005/7/7,10:17:00,6207.95,6207.95,6207.95,6207.95,237
2005/7/7,10:18:00,6206.91,6206.91,6206.91,6206.91,203
2005/7/7,10:19:00,6206.71,6206.71,6206.71,6206.71,252
2005/7/7,10:20:00,6205.62,6205.62,6205.62,6205.62,250
2005/7/7,10:21:00,6206.28,6206.28,6206.28,6206.28,253
2005/7/7,10:22:00,6206.16,6206.16,6206.16,6206.16,202
2005/7/7,10:23:00,6207.82,6207.82,6207.82,6207.82,217
2005/7/7,10:24:00,6206.39,6206.39,6206.39,6206.39,198
2005/7/7,10:25:00,6206.78,6206.78,6206.78,6206.78,161
2005/7/7,10:26:00,6205.48,6205.48,6205.48,6205.48,173
2005/7/7,10:27:00,6206.72,6206.72,6206.72,6206.72,151
2005/7/7,10:28:00,6207.69,6207.69,6207.69,6207.69,185
2005/7/7,10:29:00,6206.90,6206.90,6206.90,6206.90,209
2005/7/7,10:30:00,6205.45,6205.45,6205.45,6205.45,225
2005/7/7,10:31:00,6204.25,6204.25,6204.25,6204.25,271
2005/7/7,10:32:00,6204.94,6204.94,6204.94,6204.94,190
2005/7/7,10:33:00,6203.74,6203.74,6203.74,6203.74,236
2005/7/7,10:34:00,6205.15,6205.15,6205.15,6205.15,256
2005/7/7,10:35:00,6202.91,6202.91,6202.91,6202.91,210
2005/7/7,10:36:00,6204.21,6204.21,6204.21,6204.21,279
2005/7/7,10:37:00,6202.48,6202.48,6202.48,6202.48,388
2005/7/7,10:38:00,6201.98,6201.98,6201.98,6201.98,326
2005/7/7,10:39:00,6201.17,6201.17,6201.17,6201.17,339
2005/7/7,10:40:00,6200.68,6200.68,6200.68,6200.68,224
2005/7/7,10:41:00,6200.29,6200.29,6200.29,6200.29,252
2005/7/7,10:42:00,6199.90,6199.90,6199.90,6199.90,277
2005/7/7,10:43:00,6199.99,6199.99,6199.99,6199.99,257
2005/7/7,10:44:00,6198.60,6198.60,6198.60,6198.60,314
2005/7/7,10:45:00,6196.43,6196.43,6196.43,6196.43,333
2005/7/7,10:46:00,6196.92,6196.92,6196.92,6196.92,236
2005/7/7,10:47:00,6196.81,6196.81,6196.81,6196.81,295
2005/7/7,10:48:00,6198.16,6198.16,6198.16,6198.16,234
2005/7/7,10:49:00,6198.02,6198.02,6198.02,6198.02,263
2005/7/7,10:50:00,6197.07,6197.07,6197.07,6197.07,352
2005/7/7,10:51:00,6199.17,6199.17,6199.17,6199.17,246
2005/7/7,10:52:00,6199.74,6199.74,6199.74,6199.74,224
2005/7/7,10:53:00,6199.82,6199.82,6199.82,6199.82,202
2005/7/7,10:54:00,6201.75,6201.75,6201.75,6201.75,187
2005/7/7,10:55:00,6199.60,6199.60,6199.60,6199.60,173
2005/7/7,10:56:00,6199.52,6199.52,6199.52,6199.52,200
2005/7/7,10:57:00,6201.51,6201.51,6201.51,6201.51,205
2005/7/7,10:58:00,6199.71,6199.71,6199.71,6199.71,175
2005/7/7,10:59:00,6199.97,6199.97,6199.97,6199.97,196
2005/7/7,11:00:00,6201.80,6201.80,6201.80,6201.80,141
2005/7/7,11:01:00,6200.19,6200.19,6200.19,6200.19,121
2005/7/7,11:02:00,6200.62,6200.62,6200.62,6200.62,145
2005/7/7,11:03:00,6199.42,6199.42,6199.42,6199.42,149
2005/7/7,11:04:00,6200.84,6200.84,6200.84,6200.84,169
2005/7/7,11:05:00,6202.29,6202.29,6202.29,6202.29,163
2005/7/7,11:06:00,6203.62,6203.62,6203.62,6203.62,174
2005/7/7,11:07:00,6202.37,6202.37,6202.37,6202.37,156
2005/7/7,11:08:00,6203.35,6203.35,6203.35,6203.35,190
2005/7/7,11:09:00,6204.38,6204.38,6204.38,6204.38,226
2005/7/7,11:10:00,6205.07,6205.07,6205.07,6205.07,179
2005/7/7,11:11:00,6203.85,6203.85,6203.85,6203.85,179
2005/7/7,11:12:00,6203.87,6203.87,6203.87,6203.87,144
2005/7/7,11:13:00,6203.85,6203.85,6203.85,6203.85,212
2005/7/7,11:14:00,6205.12,6205.12,6205.12,6205.12,154
2005/7/7,11:15:00,6204.73,6204.73,6204.73,6204.73,178
2005/7/7,11:16:00,6206.16,6206.16,6206.16,6206.16,155
2005/7/7,11:17:00,6206.52,6206.52,6206.52,6206.52,204
2005/7/7,11:18:00,6206.01,6206.01,6206.01,6206.01,172
2005/7/7,11:19:00,6205.80,6205.80,6205.80,6205.80,171
2005/7/7,11:20:00,6206.95,6206.95,6206.95,6206.95,193
2005/7/7,11:21:00,6204.37,6204.37,6204.37,6204.37,170
2005/7/7,11:22:00,6203.98,6203.98,6203.98,6203.98,217
2005/7/7,11:23:00,6204.66,6204.66,6204.66,6204.66,153
2005/7/7,11:24:00,6204.68,6204.68,6204.68,6204.68,164
2005/7/7,11:25:00,6203.91,6203.91,6203.91,6203.91,234
2005/7/7,11:26:00,6202.49,6202.49,6202.49,6202.49,234
2005/7/7,11:27:00,6202.47,6202.47,6202.47,6202.47,195
2005/7/7,11:28:00,6201.72,6201.72,6201.72,6201.72,202
2005/7/7,11:29:00,6202.04,6202.04,6202.04,6202.04,163
2005/7/7,11:30:00,6200.36,6200.36,6200.36,6200.36,155
2005/7/7,11:31:00,6201.74,6201.74,6201.74,6201.74,137
2005/7/7,11:32:00,6200.67,6200.67,6200.67,6200.67,138
2005/7/7,11:33:00,6200.63,6200.63,6200.63,6200.63,132
2005/7/7,11:34:00,6200.75,6200.75,6200.75,6200.75,144
2005/7/7,11:35:00,6201.46,6201.46,6201.46,6201.46,192
2005/7/7,11:36:00,6202.55,6202.55,6202.55,6202.55,184
2005/7/7,11:37:00,6201.77,6201.77,6201.77,6201.77,174
2005/7/7,11:38:00,6202.09,6202.09,6202.09,6202.09,162
2005/7/7,11:39:00,6200.57,6200.57,6200.57,6200.57,166
2005/7/7,11:40:00,6201.17,6201.17,6201.17,6201.17,182
2005/7/7,11:41:00,6200.35,6200.35,6200.35,6200.35,252
2005/7/7,11:42:00,6198.90,6198.90,6198.90,6198.90,177
2005/7/7,11:43:00,6200.99,6200.99,6200.99,6200.99,190
2005/7/7,11:44:00,6200.14,6200.14,6200.14,6200.14,267
2005/7/7,11:45:00,6198.62,6198.62,6198.62,6198.62,242
2005/7/7,11:46:00,6198.78,6198.78,6198.78,6198.78,177
2005/7/7,11:47:00,6198.88,6198.88,6198.88,6198.88,197
2005/7/7,11:48:00,6198.91,6198.91,6198.91,6198.91,243
2005/7/7,11:49:00,6196.30,6196.30,6196.30,6196.30,182
2005/7/7,11:50:00,6197.15,6197.15,6197.15,6197.15,184
2005/7/7,11:51:00,6196.44,6196.44,6196.44,6196.44,216
2005/7/7,11:52:00,6195.70,6195.70,6195.70,6195.70,168
2005/7/7,11:53:00,6193.40,6193.40,6193.40,6193.40,209
2005/7/7,11:54:00,6194.37,6194.37,6194.37,6194.37,213
2005/7/7,11:55:00,6193.63,6193.63,6193.63,6193.63,196
2005/7/7,11:56:00,6193.45,6193.45,6193.45,6193.45,194
2005/7/7,11:57:00,6194.07,6194.07,6194.07,6194.07,162
2005/7/7,11:58:00,6194.38,6194.38,6194.38,6194.38,148
2005/7/7,11:59:00,6193.60,6193.60,6193.60,6193.60,196
2005/7/7,12:00:00,6194.65,6194.65,6194.65,6194.65,186
2005/7/7,12:01:00,6194.29,6194.29,6194.29,6194.29,145
2005/7/7,12:02:00,6196.12,6196.12,6196.12,6196.12,167
2005/7/7,12:03:00,6195.13,6195.13,6195.13,6195.13,138
2005/7/7,12:04:00,6196.57,6196.57,6196.57,6196.57,154
2005/7/7,12:05:00,6197.32,6197.32,6197.32,6197.32,178
2005/7/7,12:06:00,6196.31,6196.31,6196.31,6196.31,116
2005/7/7,12:07:00,6196.05,6196.05,6196.05,6196.05,214
2005/7/7,12:08:00,6197.37,6197.37,6197.37,6197.37,135
2005/7/7,12:09:00,6198.37,6198.37,6198.37,6198.37,147
2005/7/7,12:10:00,6199.19,6199.19,6199.19,6199.19,184
2005/7/7,12:11:00,6199.01,6199.01,6199.01,6199.01,171
2005/7/7,12:12:00,6201.89,6201.89,6201.89,6201.89,156
2005/7/7,12:13:00,6201.40,6201.40,6201.40,6201.40,173
2005/7/7,12:14:00,6202.98,6202.98,6202.98,6202.98,147
2005/7/7,12:15:00,6201.57,6201.57,6201.57,6201.57,168
2005/7/7,12:16:00,6199.60,6199.60,6199.60,6199.60,175
2005/7/7,12:17:00,6200.44,6200.44,6200.44,6200.44,189
2005/7/7,12:18:00,6200.65,6200.65,6200.65,6200.65,184
2005/7/7,12:19:00,6199.49,6199.49,6199.49,6199.49,212
2005/7/7,12:20:00,6199.37,6199.37,6199.37,6199.37,158
2005/7/7,12:21:00,6199.26,6199.26,6199.26,6199.26,170
2005/7/7,12:22:00,6198.19,6198.19,6198.19,6198.19,180
2005/7/7,12:23:00,6196.74,6196.74,6196.74,6196.74,164
2005/7/7,12:24:00,6196.14,6196.14,6196.14,6196.14,131
2005/7/7,12:25:00,6195.97,6195.97,6195.97,6195.97,165
2005/7/7,12:26:00,6196.38,6196.38,6196.38,6196.38,138
2005/7/7,12:27:00,6195.67,6195.67,6195.67,6195.67,180
2005/7/7,12:28:00,6193.44,6193.44,6193.44,6193.44,184
2005/7/7,12:29:00,6193.36,6193.36,6193.36,6193.36,195
2005/7/7,12:30:00,6192.67,6192.67,6192.67,6192.67,235
2005/7/7,12:31:00,6192.02,6192.02,6192.02,6192.02,264
2005/7/7,12:32:00,6190.44,6190.44,6190.44,6190.44,260
2005/7/7,12:33:00,6189.32,6189.32,6189.32,6189.32,335
2005/7/7,12:34:00,6187.64,6187.64,6187.64,6187.64,342
2005/7/7,12:35:00,6184.97,6184.97,6184.97,6184.97,477
2005/7/7,12:36:00,6185.26,6185.26,6185.26,6185.26,444
2005/7/7,12:37:00,6184.32,6184.32,6184.32,6184.32,348
2005/7/7,12:38:00,6183.50,6183.50,6183.50,6183.50,428
2005/7/7,12:39:00,6182.82,6182.82,6182.82,6182.82,371
2005/7/7,12:40:00,6180.89,6180.89,6180.89,6180.89,331
2005/7/7,12:41:00,6180.58,6180.58,6180.58,6180.58,292
2005/7/7,12:42:00,6181.55,6181.55,6181.55,6181.55,260
2005/7/7,12:43:00,6180.87,6180.87,6180.87,6180.87,277
2005/7/7,12:44:00,6184.24,6184.24,6184.24,6184.24,273
2005/7/7,12:45:00,6183.63,6183.63,6183.63,6183.63,246
2005/7/7,12:46:00,6183.40,6183.40,6183.40,6183.40,257
2005/7/7,12:47:00,6185.98,6185.98,6185.98,6185.98,217
2005/7/7,12:48:00,6187.01,6187.01,6187.01,6187.01,213
2005/7/7,12:49:00,6190.00,6190.00,6190.00,6190.00,198
2005/7/7,12:50:00,6188.04,6188.04,6188.04,6188.04,207
2005/7/7,12:51:00,6188.24,6188.24,6188.24,6188.24,306
2005/7/7,12:52:00,6188.39,6188.39,6188.39,6188.39,219
2005/7/7,12:53:00,6190.78,6190.78,6190.78,6190.78,211
2005/7/7,12:54:00,6191.15,6191.15,6191.15,6191.15,256
2005/7/7,12:55:00,6191.75,6191.75,6191.75,6191.75,192
2005/7/7,12:56:00,6193.54,6193.54,6193.54,6193.54,213
2005/7/7,12:57:00,6193.95,6193.95,6193.95,6193.95,244
2005/7/7,12:58:00,6194.47,6194.47,6194.47,6194.47,291
2005/7/7,12:59:00,6194.16,6194.16,6194.16,6194.16,218
2005/7/7,13:00:00,6194.57,6194.57,6194.57,6194.57,219
2005/7/7,13:01:00,6194.31,6194.31,6194.31,6194.31,197
2005/7/7,13:02:00,6193.70,6193.70,6193.70,6193.70,284
2005/7/7,13:03:00,6193.92,6193.92,6193.92,6193.92,208
2005/7/7,13:04:00,6193.39,6193.39,6193.39,6193.39,181
2005/7/7,13:05:00,6194.13,6194.13,6194.13,6194.13,199
2005/7/7,13:06:00,6193.22,6193.22,6193.22,6193.22,191
2005/7/7,13:07:00,6193.24,6193.24,6193.24,6193.24,228
2005/7/7,13:08:00,6193.31,6193.31,6193.31,6193.31,232
2005/7/7,13:09:00,6194.06,6194.06,6194.06,6194.06,214
2005/7/7,13:10:00,6193.58,6193.58,6193.58,6193.58,194
2005/7/7,13:11:00,6193.37,6193.37,6193.37,6193.37,279
2005/7/7,13:12:00,6192.20,6192.20,6192.20,6192.20,239
2005/7/7,13:13:00,6191.82,6191.82,6191.82,6191.82,218
2005/7/7,13:14:00,6190.17,6190.17,6190.17,6190.17,271
2005/7/7,13:15:00,6190.88,6190.88,6190.88,6190.88,264
2005/7/7,13:16:00,6189.66,6189.66,6189.66,6189.66,268
2005/7/7,13:17:00,6190.47,6190.47,6190.47,6190.47,266
2005/7/7,13:18:00,6188.92,6188.92,6188.92,6188.92,279
2005/7/7,13:19:00,6188.64,6188.64,6188.64,6188.64,332
2005/7/7,13:20:00,6186.89,6186.89,6186.89,6186.89,447
2005/7/7,13:21:00,6186.48,6186.48,6186.48,6186.48,356
2005/7/7,13:22:00,6187.63,6187.63,6187.63,6187.63,290
2005/7/7,13:23:00,6188.88,6188.88,6188.88,6188.88,370
2005/7/7,13:24:00,6189.37,6189.37,6189.37,6189.37,503
2005/7/7,13:25:00,6191.73,6191.73,6191.73,6191.73,412
2005/7/7,13:26:00,6191.34,6191.34,6191.34,6191.34,0
2005/7/7,13:27:00,6191.34,6191.34,6191.34,6191.34,0
2005/7/7,13:28:00,6191.34,6191.34,6191.34,6191.34,0
2005/7/7,13:29:00,6191.34,6191.34,6191.34,6191.34,0
2005/7/7,13:30:00,6212.60,6212.60,6212.60,6212.60,4038
2005/7/8,09:00:00,6212.60,6212.60,6212.60,6212.60,207
2005/7/8,09:01:00,6199.79,6199.79,6199.79,6199.79,1951
2005/7/8,09:02:00,6203.43,6203.43,6203.43,6203.43,538
2005/7/8,09:03:00,6204.55,6204.55,6204.55,6204.55,682
2005/7/8,09:04:00,6209.43,6209.43,6209.43,6209.43,747
2005/7/8,09:05:00,6210.86,6210.86,6210.86,6210.86,605
2005/7/8,09:06:00,6212.63,6212.63,6212.63,6212.63,549
2005/7/8,09:07:00,6212.17,6212.17,6212.17,6212.17,656
2005/7/8,09:08:00,6210.89,6210.89,6210.89,6210.89,499
2005/7/8,09:09:00,6208.83,6208.83,6208.83,6208.83,547
2005/7/8,09:10:00,6203.15,6203.15,6203.15,6203.15,474
2005/7/8,09:11:00,6202.22,6202.22,6202.22,6202.22,399
2005/7/8,09:12:00,6200.64,6200.64,6200.64,6200.64,485
2005/7/8,09:13:00,6200.84,6200.84,6200.84,6200.84,599
2005/7/8,09:14:00,6202.93,6202.93,6202.93,6202.93,495
2005/7/8,09:15:00,6200.76,6200.76,6200.76,6200.76,573
2005/7/8,09:16:00,6203.21,6203.21,6203.21,6203.21,543
2005/7/8,09:17:00,6202.51,6202.51,6202.51,6202.51,425
2005/7/8,09:18:00,6202.76,6202.76,6202.76,6202.76,325
2005/7/8,09:19:00,6201.95,6201.95,6201.95,6201.95,333
2005/7/8,09:20:00,6201.52,6201.52,6201.52,6201.52,324
2005/7/8,09:21:00,6199.61,6199.61,6199.61,6199.61,290
2005/7/8,09:22:00,6199.72,6199.72,6199.72,6199.72,311
2005/7/8,09:23:00,6197.60,6197.60,6197.60,6197.60,365
2005/7/8,09:24:00,6195.88,6195.88,6195.88,6195.88,302
2005/7/8,09:25:00,6194.14,6194.14,6194.14,6194.14,284
2005/7/8,09:26:00,6189.71,6189.71,6189.71,6189.71,354
2005/7/8,09:27:00,6188.31,6188.31,6188.31,6188.31,350
2005/7/8,09:28:00,6186.79,6186.79,6186.79,6186.79,294
2005/7/8,09:29:00,6188.38,6188.38,6188.38,6188.38,352
2005/7/8,09:30:00,6188.27,6188.27,6188.27,6188.27,341
2005/7/8,09:31:00,6188.27,6188.27,6188.27,6188.27,338
2005/7/8,09:32:00,6188.07,6188.07,6188.07,6188.07,278
2005/7/8,09:33:00,6188.53,6188.53,6188.53,6188.53,295
2005/7/8,09:34:00,6189.16,6189.16,6189.16,6189.16,260
2005/7/8,09:35:00,6192.93,6192.93,6192.93,6192.93,284
2005/7/8,09:36:00,6194.84,6194.84,6194.84,6194.84,275
2005/7/8,09:37:00,6195.65,6195.65,6195.65,6195.65,270
2005/7/8,09:38:00,6197.31,6197.31,6197.31,6197.31,218
2005/7/8,09:39:00,6198.81,6198.81,6198.81,6198.81,260
2005/7/8,09:40:00,6200.65,6200.65,6200.65,6200.65,274
2005/7/8,09:41:00,6202.36,6202.36,6202.36,6202.36,297
2005/7/8,09:42:00,6203.93,6203.93,6203.93,6203.93,264
2005/7/8,09:43:00,6202.63,6202.63,6202.63,6202.63,290
2005/7/8,09:44:00,6203.35,6203.35,6203.35,6203.35,369
2005/7/8,09:45:00,6203.61,6203.61,6203.61,6203.61,379
2005/7/8,09:46:00,6203.58,6203.58,6203.58,6203.58,319
2005/7/8,09:47:00,6204.12,6204.12,6204.12,6204.12,306
2005/7/8,09:48:00,6203.91,6203.91,6203.91,6203.91,301
2005/7/8,09:49:00,6205.33,6205.33,6205.33,6205.33,229
2005/7/8,09:50:00,6205.93,6205.93,6205.93,6205.93,274
2005/7/8,09:51:00,6205.91,6205.91,6205.91,6205.91,233
2005/7/8,09:52:00,6206.49,6206.49,6206.49,6206.49,211
2005/7/8,09:53:00,6206.40,6206.40,6206.40,6206.40,243
2005/7/8,09:54:00,6206.74,6206.74,6206.74,6206.74,237
2005/7/8,09:55:00,6206.02,6206.02,6206.02,6206.02,234
2005/7/8,09:56:00,6207.27,6207.27,6207.27,6207.27,200
2005/7/8,09:57:00,6208.06,6208.06,6208.06,6208.06,188
2005/7/8,09:58:00,6207.90,6207.90,6207.90,6207.90,165
2005/7/8,09:59:00,6206.03,6206.03,6206.03,6206.03,257
2005/7/8,10:00:00,6207.13,6207.13,6207.13,6207.13,235
2005/7/8,10:01:00,6208.05,6208.05,6208.05,6208.05,215
2005/7/8,10:02:00,6208.15,6208.15,6208.15,6208.15,208
2005/7/8,10:03:00,6207.19,6207.19,6207.19,6207.19,224
2005/7/8,10:04:00,6207.96,6207.96,6207.96,6207.96,207
2005/7/8,10:05:00,6207.42,6207.42,6207.42,6207.42,232
2005/7/8,10:06:00,6208.90,6208.90,6208.90,6208.90,242
2005/7/8,10:07:00,6209.33,6209.33,6209.33,6209.33,281
2005/7/8,10:08:00,6209.40,6209.40,6209.40,6209.40,252
2005/7/8,10:09:00,6209.50,6209.50,6209.50,6209.50,235
2005/7/8,10:10:00,6210.14,6210.14,6210.14,6210.14,205
2005/7/8,10:11:00,6209.51,6209.51,6209.51,6209.51,215
2005/7/8,10:12:00,6210.32,6210.32,6210.32,6210.32,180
2005/7/8,10:13:00,6210.93,6210.93,6210.93,6210.93,218
2005/7/8,10:14:00,6212.91,6212.91,6212.91,6212.91,241
2005/7/8,10:15:00,6212.52,6212.52,6212.52,6212.52,193
2005/7/8,10:16:00,6214.32,6214.32,6214.32,6214.32,343
2005/7/8,10:17:00,6215.11,6215.11,6215.11,6215.11,283
2005/7/8,10:18:00,6218.20,6218.20,6218.20,6218.20,324
2005/7/8,10:19:00,6217.61,6217.61,6217.61,6217.61,347
2005/7/8,10:20:00,6221.67,6221.67,6221.67,6221.67,527
2005/7/8,10:21:00,6225.13,6225.13,6225.13,6225.13,456
2005/7/8,10:22:00,6225.71,6225.71,6225.71,6225.71,448
2005/7/8,10:23:00,6227.49,6227.49,6227.49,6227.49,416
2005/7/8,10:24:00,6229.24,6229.24,6229.24,6229.24,467
2005/7/8,10:25:00,6230.51,6230.51,6230.51,6230.51,415
2005/7/8,10:26:00,6230.06,6230.06,6230.06,6230.06,368
2005/7/8,10:27:00,6229.92,6229.92,6229.92,6229.92,342
2005/7/8,10:28:00,6229.84,6229.84,6229.84,6229.84,294
2005/7/8,10:29:00,6228.33,6228.33,6228.33,6228.33,319
2005/7/8,10:30:00,6228.61,6228.61,6228.61,6228.61,301
2005/7/8,10:31:00,6227.83,6227.83,6227.83,6227.83,266
2005/7/8,10:32:00,6227.56,6227.56,6227.56,6227.56,240
2005/7/8,10:33:00,6226.11,6226.11,6226.11,6226.11,238
2005/7/8,10:34:00,6224.91,6224.91,6224.91,6224.91,296
2005/7/8,10:35:00,6225.34,6225.34,6225.34,6225.34,275
2005/7/8,10:36:00,6224.38,6224.38,6224.38,6224.38,265
2005/7/8,10:37:00,6224.07,6224.07,6224.07,6224.07,296
2005/7/8,10:38:00,6223.65,6223.65,6223.65,6223.65,233
2005/7/8,10:39:00,6223.44,6223.44,6223.44,6223.44,283
2005/7/8,10:40:00,6222.67,6222.67,6222.67,6222.67,224
2005/7/8,10:41:00,6222.46,6222.46,6222.46,6222.46,162
2005/7/8,10:42:00,6221.86,6221.86,6221.86,6221.86,178
2005/7/8,10:43:00,6222.34,6222.34,6222.34,6222.34,202
2005/7/8,10:44:00,6222.08,6222.08,6222.08,6222.08,215
2005/7/8,10:45:00,6222.18,6222.18,6222.18,6222.18,219
2005/7/8,10:46:00,6221.05,6221.05,6221.05,6221.05,172
2005/7/8,10:47:00,6221.35,6221.35,6221.35,6221.35,169
2005/7/8,10:48:00,6221.97,6221.97,6221.97,6221.97,156
2005/7/8,10:49:00,6221.80,6221.80,6221.80,6221.80,140
2005/7/8,10:50:00,6221.37,6221.37,6221.37,6221.37,191
2005/7/8,10:51:00,6221.52,6221.52,6221.52,6221.52,158
2005/7/8,10:52:00,6221.55,6221.55,6221.55,6221.55,169
2005/7/8,10:53:00,6221.29,6221.29,6221.29,6221.29,212
2005/7/8,10:54:00,6221.81,6221.81,6221.81,6221.81,202
2005/7/8,10:55:00,6222.14,6222.14,6222.14,6222.14,221
2005/7/8,10:56:00,6222.28,6222.28,6222.28,6222.28,188
2005/7/8,10:57:00,6222.29,6222.29,6222.29,6222.29,234
2005/7/8,10:58:00,6223.31,6223.31,6223.31,6223.31,179
2005/7/8,10:59:00,6223.60,6223.60,6223.60,6223.60,204
2005/7/8,11:00:00,6222.20,6222.20,6222.20,6222.20,176
2005/7/8,11:01:00,6221.42,6221.42,6221.42,6221.42,167
2005/7/8,11:02:00,6222.41,6222.41,6222.41,6222.41,160
2005/7/8,11:03:00,6222.33,6222.33,6222.33,6222.33,170
2005/7/8,11:04:00,6221.72,6221.72,6221.72,6221.72,186
2005/7/8,11:05:00,6221.39,6221.39,6221.39,6221.39,202
2005/7/8,11:06:00,6220.78,6220.78,6220.78,6220.78,168
2005/7/8,11:07:00,6222.29,6222.29,6222.29,6222.29,218
2005/7/8,11:08:00,6221.13,6221.13,6221.13,6221.13,146
2005/7/8,11:09:00,6222.02,6222.02,6222.02,6222.02,161
2005/7/8,11:10:00,6222.34,6222.34,6222.34,6222.34,176
2005/7/8,11:11:00,6221.58,6221.58,6221.58,6221.58,141
2005/7/8,11:12:00,6221.62,6221.62,6221.62,6221.62,125
2005/7/8,11:13:00,6220.80,6220.80,6220.80,6220.80,131
2005/7/8,11:14:00,6219.19,6219.19,6219.19,6219.19,149
2005/7/8,11:15:00,6221.40,6221.40,6221.40,6221.40,164
2005/7/8,11:16:00,6221.37,6221.37,6221.37,6221.37,129
2005/7/8,11:17:00,6220.46,6220.46,6220.46,6220.46,143
2005/7/8,11:18:00,6220.95,6220.95,6220.95,6220.95,171
2005/7/8,11:19:00,6220.29,6220.29,6220.29,6220.29,127
2005/7/8,11:20:00,6220.14,6220.14,6220.14,6220.14,136
2005/7/8,11:21:00,6219.87,6219.87,6219.87,6219.87,141
2005/7/8,11:22:00,6218.76,6218.76,6218.76,6218.76,115
2005/7/8,11:23:00,6219.72,6219.72,6219.72,6219.72,142
2005/7/8,11:24:00,6219.37,6219.37,6219.37,6219.37,135
2005/7/8,11:25:00,6219.79,6219.79,6219.79,6219.79,191
2005/7/8,11:26:00,6219.38,6219.38,6219.38,6219.38,142
2005/7/8,11:27:00,6219.03,6219.03,6219.03,6219.03,176
2005/7/8,11:28:00,6218.54,6218.54,6218.54,6218.54,117
2005/7/8,11:29:00,6217.91,6217.91,6217.91,6217.91,140
2005/7/8,11:30:00,6218.78,6218.78,6218.78,6218.78,205
2005/7/8,11:31:00,6217.16,6217.16,6217.16,6217.16,130
2005/7/8,11:32:00,6217.37,6217.37,6217.37,6217.37,187
2005/7/8,11:33:00,6219.33,6219.33,6219.33,6219.33,163
2005/7/8,11:34:00,6219.50,6219.50,6219.50,6219.50,150
2005/7/8,11:35:00,6219.83,6219.83,6219.83,6219.83,176
2005/7/8,11:36:00,6219.93,6219.93,6219.93,6219.93,108
2005/7/8,11:37:00,6218.90,6218.90,6218.90,6218.90,135
2005/7/8,11:38:00,6220.44,6220.44,6220.44,6220.44,158
2005/7/8,11:39:00,6220.53,6220.53,6220.53,6220.53,169
2005/7/8,11:40:00,6220.67,6220.67,6220.67,6220.67,206
2005/7/8,11:41:00,6219.34,6219.34,6219.34,6219.34,179
2005/7/8,11:42:00,6218.80,6218.80,6218.80,6218.80,140
2005/7/8,11:43:00,6218.92,6218.92,6218.92,6218.92,115
2005/7/8,11:44:00,6220.23,6220.23,6220.23,6220.23,130
2005/7/8,11:45:00,6219.80,6219.80,6219.80,6219.80,156
2005/7/8,11:46:00,6218.58,6218.58,6218.58,6218.58,164
2005/7/8,11:47:00,6219.73,6219.73,6219.73,6219.73,204
2005/7/8,11:48:00,6219.86,6219.86,6219.86,6219.86,171
2005/7/8,11:49:00,6220.34,6220.34,6220.34,6220.34,207
2005/7/8,11:50:00,6220.97,6220.97,6220.97,6220.97,361
2005/7/8,11:51:00,6221.40,6221.40,6221.40,6221.40,317
2005/7/8,11:52:00,6223.63,6223.63,6223.63,6223.63,287
2005/7/8,11:53:00,6224.78,6224.78,6224.78,6224.78,330
2005/7/8,11:54:00,6225.40,6225.40,6225.40,6225.40,182
2005/7/8,11:55:00,6224.34,6224.34,6224.34,6224.34,270
2005/7/8,11:56:00,6224.56,6224.56,6224.56,6224.56,187
2005/7/8,11:57:00,6225.26,6225.26,6225.26,6225.26,169
2005/7/8,11:58:00,6226.00,6226.00,6226.00,6226.00,179
2005/7/8,11:59:00,6225.73,6225.73,6225.73,6225.73,179
2005/7/8,12:00:00,6225.58,6225.58,6225.58,6225.58,180
2005/7/8,12:01:00,6225.96,6225.96,6225.96,6225.96,173
2005/7/8,12:02:00,6225.55,6225.55,6225.55,6225.55,151
2005/7/8,12:03:00,6225.78,6225.78,6225.78,6225.78,141
2005/7/8,12:04:00,6225.15,6225.15,6225.15,6225.15,158
2005/7/8,12:05:00,6226.36,6226.36,6226.36,6226.36,203
2005/7/8,12:06:00,6225.32,6225.32,6225.32,6225.32,181
2005/7/8,12:07:00,6224.26,6224.26,6224.26,6224.26,216
2005/7/8,12:08:00,6223.69,6223.69,6223.69,6223.69,200
2005/7/8,12:09:00,6224.12,6224.12,6224.12,6224.12,208
2005/7/8,12:10:00,6222.65,6222.65,6222.65,6222.65,197
2005/7/8,12:11:00,6223.23,6223.23,6223.23,6223.23,223
2005/7/8,12:12:00,6223.93,6223.93,6223.93,6223.93,242
2005/7/8,12:13:00,6224.51,6224.51,6224.51,6224.51,228
2005/7/8,12:14:00,6224.30,6224.30,6224.30,6224.30,172
2005/7/8,12:15:00,6224.26,6224.26,6224.26,6224.26,172
2005/7/8,12:16:00,6224.65,6224.65,6224.65,6224.65,218
2005/7/8,12:17:00,6224.31,6224.31,6224.31,6224.31,220
2005/7/8,12:18:00,6224.90,6224.90,6224.90,6224.90,193
2005/7/8,12:19:00,6224.71,6224.71,6224.71,6224.71,179
2005/7/8,12:20:00,6222.72,6222.72,6222.72,6222.72,165
2005/7/8,12:21:00,6222.81,6222.81,6222.81,6222.81,159
2005/7/8,12:22:00,6222.81,6222.81,6222.81,6222.81,166
2005/7/8,12:23:00,6222.18,6222.18,6222.18,6222.18,135
2005/7/8,12:24:00,6221.64,6221.64,6221.64,6221.64,164
2005/7/8,12:25:00,6221.86,6221.86,6221.86,6221.86,153
2005/7/8,12:26:00,6220.16,6220.16,6220.16,6220.16,190
2005/7/8,12:27:00,6218.88,6218.88,6218.88,6218.88,225
2005/7/8,12:28:00,6219.77,6219.77,6219.77,6219.77,249
2005/7/8,12:29:00,6218.13,6218.13,6218.13,6218.13,247
2005/7/8,12:30:00,6218.70,6218.70,6218.70,6218.70,196
2005/7/8,12:31:00,6217.80,6217.80,6217.80,6217.80,176
2005/7/8,12:32:00,6217.60,6217.60,6217.60,6217.60,186
2005/7/8,12:33:00,6216.95,6216.95,6216.95,6216.95,218
2005/7/8,12:34:00,6217.07,6217.07,6217.07,6217.07,203
2005/7/8,12:35:00,6217.77,6217.77,6217.77,6217.77,164
2005/7/8,12:36:00,6215.33,6215.33,6215.33,6215.33,180
2005/7/8,12:37:00,6216.36,6216.36,6216.36,6216.36,173
2005/7/8,12:38:00,6215.43,6215.43,6215.43,6215.43,226
2005/7/8,12:39:00,6213.45,6213.45,6213.45,6213.45,202
2005/7/8,12:40:00,6213.78,6213.78,6213.78,6213.78,287
2005/7/8,12:41:00,6214.86,6214.86,6214.86,6214.86,258
2005/7/8,12:42:00,6212.68,6212.68,6212.68,6212.68,254
2005/7/8,12:43:00,6214.42,6214.42,6214.42,6214.42,374
2005/7/8,12:44:00,6214.12,6214.12,6214.12,6214.12,223
2005/7/8,12:45:00,6213.23,6213.23,6213.23,6213.23,234
2005/7/8,12:46:00,6214.01,6214.01,6214.01,6214.01,191
2005/7/8,12:47:00,6211.86,6211.86,6211.86,6211.86,205
2005/7/8,12:48:00,6213.22,6213.22,6213.22,6213.22,153
2005/7/8,12:49:00,6212.94,6212.94,6212.94,6212.94,185
2005/7/8,12:50:00,6213.10,6213.10,6213.10,6213.10,185
2005/7/8,12:51:00,6212.94,6212.94,6212.94,6212.94,177
2005/7/8,12:52:00,6213.66,6213.66,6213.66,6213.66,167
2005/7/8,12:53:00,6213.05,6213.05,6213.05,6213.05,222
2005/7/8,12:54:00,6211.96,6211.96,6211.96,6211.96,208
2005/7/8,12:55:00,6212.99,6212.99,6212.99,6212.99,238
2005/7/8,12:56:00,6212.63,6212.63,6212.63,6212.63,214
2005/7/8,12:57:00,6212.14,6212.14,6212.14,6212.14,222
2005/7/8,12:58:00,6212.33,6212.33,6212.33,6212.33,184
2005/7/8,12:59:00,6210.19,6210.19,6210.19,6210.19,182
2005/7/8,13:00:00,6210.91,6210.91,6210.91,6210.91,200
2005/7/8,13:01:00,6210.54,6210.54,6210.54,6210.54,205
2005/7/8,13:02:00,6210.01,6210.01,6210.01,6210.01,166
2005/7/8,13:03:00,6209.05,6209.05,6209.05,6209.05,212
2005/7/8,13:04:00,6207.15,6207.15,6207.15,6207.15,234
2005/7/8,13:05:00,6206.35,6206.35,6206.35,6206.35,222
2005/7/8,13:06:00,6207.44,6207.44,6207.44,6207.44,348
2005/7/8,13:07:00,6204.41,6204.41,6204.41,6204.41,218
2005/7/8,13:08:00,6204.44,6204.44,6204.44,6204.44,223
2005/7/8,13:09:00,6204.48,6204.48,6204.48,6204.48,282
2005/7/8,13:10:00,6203.44,6203.44,6203.44,6203.44,268
2005/7/8,13:11:00,6201.89,6201.89,6201.89,6201.89,318
2005/7/8,13:12:00,6202.34,6202.34,6202.34,6202.34,305
2005/7/8,13:13:00,6200.95,6200.95,6200.95,6200.95,336
2005/7/8,13:14:00,6200.40,6200.40,6200.40,6200.40,300
2005/7/8,13:15:00,6199.46,6199.46,6199.46,6199.46,268
2005/7/8,13:16:00,6199.67,6199.67,6199.67,6199.67,256
2005/7/8,13:17:00,6202.63,6202.63,6202.63,6202.63,326
2005/7/8,13:18:00,6201.37,6201.37,6201.37,6201.37,249
2005/7/8,13:19:00,6203.04,6203.04,6203.04,6203.04,279
2005/7/8,13:20:00,6203.22,6203.22,6203.22,6203.22,242
2005/7/8,13:21:00,6201.27,6201.27,6201.27,6201.27,313
2005/7/8,13:22:00,6203.82,6203.82,6203.82,6203.82,394
2005/7/8,13:23:00,6203.35,6203.35,6203.35,6203.35,308
2005/7/8,13:24:00,6203.23,6203.23,6203.23,6203.23,414
2005/7/8,13:25:00,6206.07,6206.07,6206.07,6206.07,421
2005/7/8,13:26:00,6205.99,6205.99,6205.99,6205.99,0
2005/7/8,13:27:00,6205.99,6205.99,6205.99,6205.99,0
2005/7/8,13:28:00,6205.99,6205.99,6205.99,6205.99,0
2005/7/8,13:29:00,6205.99,6205.99,6205.99,6205.99,0
2005/7/8,13:30:00,6201.40,6201.40,6201.40,6201.40,4405
2005/7/11,09:00:00,6201.40,6201.40,6201.40,6201.40,248
2005/7/11,09:01:00,6255.40,6255.40,6255.40,6255.40,3034
2005/7/11,09:02:00,6261.70,6261.70,6261.70,6261.70,807
2005/7/11,09:03:00,6264.71,6264.71,6264.71,6264.71,851
2005/7/11,09:04:00,6265.13,6265.13,6265.13,6265.13,830
2005/7/11,09:05:00,6266.76,6266.76,6266.76,6266.76,824
2005/7/11,09:06:00,6268.43,6268.43,6268.43,6268.43,793
2005/7/11,09:07:00,6266.70,6266.70,6266.70,6266.70,781
2005/7/11,09:08:00,6265.84,6265.84,6265.84,6265.84,681
2005/7/11,09:09:00,6263.85,6263.85,6263.85,6263.85,598
2005/7/11,09:10:00,6261.99,6261.99,6261.99,6261.99,665
2005/7/11,09:11:00,6259.71,6259.71,6259.71,6259.71,775
2005/7/11,09:12:00,6258.16,6258.16,6258.16,6258.16,632
2005/7/11,09:13:00,6261.10,6261.10,6261.10,6261.10,588
2005/7/11,09:14:00,6259.88,6259.88,6259.88,6259.88,540
2005/7/11,09:15:00,6257.46,6257.46,6257.46,6257.46,527
2005/7/11,09:16:00,6263.66,6263.66,6263.66,6263.66,517
2005/7/11,09:17:00,6262.01,6262.01,6262.01,6262.01,507
2005/7/11,09:18:00,6264.59,6264.59,6264.59,6264.59,509
2005/7/11,09:19:00,6263.22,6263.22,6263.22,6263.22,564
2005/7/11,09:20:00,6264.13,6264.13,6264.13,6264.13,699
2005/7/11,09:21:00,6262.66,6262.66,6262.66,6262.66,604
2005/7/11,09:22:00,6261.47,6261.47,6261.47,6261.47,500
2005/7/11,09:23:00,6262.72,6262.72,6262.72,6262.72,494
2005/7/11,09:24:00,6264.10,6264.10,6264.10,6264.10,443
2005/7/11,09:25:00,6263.09,6263.09,6263.09,6263.09,371
2005/7/11,09:26:00,6262.10,6262.10,6262.10,6262.10,360
2005/7/11,09:27:00,6262.53,6262.53,6262.53,6262.53,456
2005/7/11,09:28:00,6262.20,6262.20,6262.20,6262.20,337
2005/7/11,09:29:00,6260.51,6260.51,6260.51,6260.51,372
2005/7/11,09:30:00,6260.37,6260.37,6260.37,6260.37,378
2005/7/11,09:31:00,6259.75,6259.75,6259.75,6259.75,375
2005/7/11,09:32:00,6259.35,6259.35,6259.35,6259.35,305
2005/7/11,09:33:00,6255.34,6255.34,6255.34,6255.34,315
2005/7/11,09:34:00,6254.36,6254.36,6254.36,6254.36,289
2005/7/11,09:35:00,6254.56,6254.56,6254.56,6254.56,373
2005/7/11,09:36:00,6251.65,6251.65,6251.65,6251.65,376
2005/7/11,09:37:00,6251.44,6251.44,6251.44,6251.44,321
2005/7/11,09:38:00,6250.25,6250.25,6250.25,6250.25,303
2005/7/11,09:39:00,6250.63,6250.63,6250.63,6250.63,356
2005/7/11,09:40:00,6249.41,6249.41,6249.41,6249.41,334
2005/7/11,09:41:00,6253.47,6253.47,6253.47,6253.47,483
2005/7/11,09:42:00,6252.12,6252.12,6252.12,6252.12,328
2005/7/11,09:43:00,6255.23,6255.23,6255.23,6255.23,448
2005/7/11,09:44:00,6253.92,6253.92,6253.92,6253.92,373
2005/7/11,09:45:00,6255.69,6255.69,6255.69,6255.69,393
2005/7/11,09:46:00,6256.81,6256.81,6256.81,6256.81,325
2005/7/11,09:47:00,6256.67,6256.67,6256.67,6256.67,331
2005/7/11,09:48:00,6256.92,6256.92,6256.92,6256.92,293
2005/7/11,09:49:00,6256.60,6256.60,6256.60,6256.60,306
2005/7/11,09:50:00,6257.88,6257.88,6257.88,6257.88,374
2005/7/11,09:51:00,6258.69,6258.69,6258.69,6258.69,346
2005/7/11,09:52:00,6257.25,6257.25,6257.25,6257.25,334
2005/7/11,09:53:00,6259.38,6259.38,6259.38,6259.38,327
2005/7/11,09:54:00,6257.95,6257.95,6257.95,6257.95,301
2005/7/11,09:55:00,6259.98,6259.98,6259.98,6259.98,378
2005/7/11,09:56:00,6257.71,6257.71,6257.71,6257.71,336
2005/7/11,09:57:00,6258.66,6258.66,6258.66,6258.66,310
2005/7/11,09:58:00,6259.52,6259.52,6259.52,6259.52,300
2005/7/11,09:59:00,6261.39,6261.39,6261.39,6261.39,421
2005/7/11,10:00:00,6265.77,6265.77,6265.77,6265.77,453
2005/7/11,10:01:00,6269.12,6269.12,6269.12,6269.12,436
2005/7/11,10:02:00,6270.57,6270.57,6270.57,6270.57,358
2005/7/11,10:03:00,6271.03,6271.03,6271.03,6271.03,418
2005/7/11,10:04:00,6269.99,6269.99,6269.99,6269.99,345
2005/7/11,10:05:00,6270.05,6270.05,6270.05,6270.05,337
2005/7/11,10:06:00,6271.22,6271.22,6271.22,6271.22,344
2005/7/11,10:07:00,6270.55,6270.55,6270.55,6270.55,285
2005/7/11,10:08:00,6269.46,6269.46,6269.46,6269.46,281
2005/7/11,10:09:00,6269.43,6269.43,6269.43,6269.43,275
2005/7/11,10:10:00,6269.30,6269.30,6269.30,6269.30,201
2005/7/11,10:11:00,6268.46,6268.46,6268.46,6268.46,265
2005/7/11,10:12:00,6267.41,6267.41,6267.41,6267.41,364
2005/7/11,10:13:00,6267.84,6267.84,6267.84,6267.84,313
2005/7/11,10:14:00,6267.78,6267.78,6267.78,6267.78,344
2005/7/11,10:15:00,6267.60,6267.60,6267.60,6267.60,335
2005/7/11,10:16:00,6267.06,6267.06,6267.06,6267.06,303
2005/7/11,10:17:00,6263.76,6263.76,6263.76,6263.76,269
2005/7/11,10:18:00,6263.57,6263.57,6263.57,6263.57,310
2005/7/11,10:19:00,6262.55,6262.55,6262.55,6262.55,497
2005/7/11,10:20:00,6258.90,6258.90,6258.90,6258.90,382
2005/7/11,10:21:00,6260.39,6260.39,6260.39,6260.39,297
2005/7/11,10:22:00,6257.62,6257.62,6257.62,6257.62,372
2005/7/11,10:23:00,6259.38,6259.38,6259.38,6259.38,301
2005/7/11,10:24:00,6259.81,6259.81,6259.81,6259.81,230
2005/7/11,10:25:00,6259.82,6259.82,6259.82,6259.82,268
2005/7/11,10:26:00,6259.43,6259.43,6259.43,6259.43,192
2005/7/11,10:27:00,6260.26,6260.26,6260.26,6260.26,164
2005/7/11,10:28:00,6260.37,6260.37,6260.37,6260.37,158
2005/7/11,10:29:00,6260.26,6260.26,6260.26,6260.26,186
2005/7/11,10:30:00,6260.69,6260.69,6260.69,6260.69,189
2005/7/11,10:31:00,6261.08,6261.08,6261.08,6261.08,195
2005/7/11,10:32:00,6260.41,6260.41,6260.41,6260.41,209
2005/7/11,10:33:00,6260.00,6260.00,6260.00,6260.00,193
2005/7/11,10:34:00,6260.20,6260.20,6260.20,6260.20,205
2005/7/11,10:35:00,6259.31,6259.31,6259.31,6259.31,189
2005/7/11,10:36:00,6259.97,6259.97,6259.97,6259.97,267
2005/7/11,10:37:00,6258.07,6258.07,6258.07,6258.07,195
2005/7/11,10:38:00,6259.46,6259.46,6259.46,6259.46,179
2005/7/11,10:39:00,6259.44,6259.44,6259.44,6259.44,199
2005/7/11,10:40:00,6259.36,6259.36,6259.36,6259.36,198
2005/7/11,10:41:00,6260.39,6260.39,6260.39,6260.39,205
2005/7/11,10:42:00,6259.92,6259.92,6259.92,6259.92,203
2005/7/11,10:43:00,6259.81,6259.81,6259.81,6259.81,265
2005/7/11,10:44:00,6262.02,6262.02,6262.02,6262.02,207
2005/7/11,10:45:00,6261.94,6261.94,6261.94,6261.94,232
2005/7/11,10:46:00,6261.77,6261.77,6261.77,6261.77,249
2005/7/11,10:47:00,6262.99,6262.99,6262.99,6262.99,202
2005/7/11,10:48:00,6262.24,6262.24,6262.24,6262.24,218
2005/7/11,10:49:00,6263.58,6263.58,6263.58,6263.58,249
2005/7/11,10:50:00,6263.46,6263.46,6263.46,6263.46,210
2005/7/11,10:51:00,6265.30,6265.30,6265.30,6265.30,330
2005/7/11,10:52:00,6265.41,6265.41,6265.41,6265.41,414
2005/7/11,10:53:00,6267.02,6267.02,6267.02,6267.02,448
2005/7/11,10:54:00,6268.44,6268.44,6268.44,6268.44,346
2005/7/11,10:55:00,6268.44,6268.44,6268.44,6268.44,300
2005/7/11,10:56:00,6268.92,6268.92,6268.92,6268.92,363
2005/7/11,10:57:00,6269.92,6269.92,6269.92,6269.92,281
2005/7/11,10:58:00,6269.46,6269.46,6269.46,6269.46,317
2005/7/11,10:59:00,6269.65,6269.65,6269.65,6269.65,268
2005/7/11,11:00:00,6270.10,6270.10,6270.10,6270.10,291
2005/7/11,11:01:00,6271.54,6271.54,6271.54,6271.54,342
2005/7/11,11:02:00,6271.60,6271.60,6271.60,6271.60,313
2005/7/11,11:03:00,6271.86,6271.86,6271.86,6271.86,269
2005/7/11,11:04:00,6271.21,6271.21,6271.21,6271.21,230
2005/7/11,11:05:00,6271.23,6271.23,6271.23,6271.23,335
2005/7/11,11:06:00,6269.78,6269.78,6269.78,6269.78,249
2005/7/11,11:07:00,6270.27,6270.27,6270.27,6270.27,267
2005/7/11,11:08:00,6269.99,6269.99,6269.99,6269.99,186
2005/7/11,11:09:00,6270.28,6270.28,6270.28,6270.28,233
2005/7/11,11:10:00,6270.85,6270.85,6270.85,6270.85,271
2005/7/11,11:11:00,6272.54,6272.54,6272.54,6272.54,265
2005/7/11,11:12:00,6273.48,6273.48,6273.48,6273.48,347
2005/7/11,11:13:00,6278.45,6278.45,6278.45,6278.45,295
2005/7/11,11:14:00,6280.07,6280.07,6280.07,6280.07,435
2005/7/11,11:15:00,6283.56,6283.56,6283.56,6283.56,445
2005/7/11,11:16:00,6285.82,6285.82,6285.82,6285.82,392
2005/7/11,11:17:00,6285.58,6285.58,6285.58,6285.58,319
2005/7/11,11:18:00,6286.95,6286.95,6286.95,6286.95,349
2005/7/11,11:19:00,6285.69,6285.69,6285.69,6285.69,371
2005/7/11,11:20:00,6287.03,6287.03,6287.03,6287.03,505
2005/7/11,11:21:00,6288.26,6288.26,6288.26,6288.26,341
2005/7/11,11:22:00,6288.27,6288.27,6288.27,6288.27,311
2005/7/11,11:23:00,6288.20,6288.20,6288.20,6288.20,323
2005/7/11,11:24:00,6286.70,6286.70,6286.70,6286.70,255
2005/7/11,11:25:00,6285.42,6285.42,6285.42,6285.42,307
2005/7/11,11:26:00,6286.36,6286.36,6286.36,6286.36,309
2005/7/11,11:27:00,6282.93,6282.93,6282.93,6282.93,340
2005/7/11,11:28:00,6282.20,6282.20,6282.20,6282.20,210
2005/7/11,11:29:00,6281.75,6281.75,6281.75,6281.75,289
2005/7/11,11:30:00,6280.33,6280.33,6280.33,6280.33,305
2005/7/11,11:31:00,6279.32,6279.32,6279.32,6279.32,252
2005/7/11,11:32:00,6278.25,6278.25,6278.25,6278.25,263
2005/7/11,11:33:00,6278.08,6278.08,6278.08,6278.08,228
2005/7/11,11:34:00,6279.65,6279.65,6279.65,6279.65,287
2005/7/11,11:35:00,6280.41,6280.41,6280.41,6280.41,221
2005/7/11,11:36:00,6279.95,6279.95,6279.95,6279.95,258
2005/7/11,11:37:00,6281.14,6281.14,6281.14,6281.14,197
2005/7/11,11:38:00,6280.62,6280.62,6280.62,6280.62,237
2005/7/11,11:39:00,6284.20,6284.20,6284.20,6284.20,294
2005/7/11,11:40:00,6283.72,6283.72,6283.72,6283.72,274
2005/7/11,11:41:00,6282.85,6282.85,6282.85,6282.85,240
2005/7/11,11:42:00,6285.44,6285.44,6285.44,6285.44,305
2005/7/11,11:43:00,6285.85,6285.85,6285.85,6285.85,243
2005/7/11,11:44:00,6285.45,6285.45,6285.45,6285.45,275
2005/7/11,11:45:00,6284.23,6284.23,6284.23,6284.23,237
2005/7/11,11:46:00,6283.19,6283.19,6283.19,6283.19,162
2005/7/11,11:47:00,6283.83,6283.83,6283.83,6283.83,206
2005/7/11,11:48:00,6282.21,6282.21,6282.21,6282.21,181
2005/7/11,11:49:00,6282.99,6282.99,6282.99,6282.99,159
2005/7/11,11:50:00,6282.17,6282.17,6282.17,6282.17,188
2005/7/11,11:51:00,6282.34,6282.34,6282.34,6282.34,213
2005/7/11,11:52:00,6284.13,6284.13,6284.13,6284.13,229
2005/7/11,11:53:00,6284.87,6284.87,6284.87,6284.87,170
2005/7/11,11:54:00,6284.45,6284.45,6284.45,6284.45,210
2005/7/11,11:55:00,6284.81,6284.81,6284.81,6284.81,217
2005/7/11,11:56:00,6287.03,6287.03,6287.03,6287.03,204
2005/7/11,11:57:00,6285.57,6285.57,6285.57,6285.57,227
2005/7/11,11:58:00,6285.15,6285.15,6285.15,6285.15,178
2005/7/11,11:59:00,6282.86,6282.86,6282.86,6282.86,190
2005/7/11,12:00:00,6285.07,6285.07,6285.07,6285.07,188
2005/7/11,12:01:00,6285.55,6285.55,6285.55,6285.55,238
2005/7/11,12:02:00,6284.75,6284.75,6284.75,6284.75,273
2005/7/11,12:03:00,6284.45,6284.45,6284.45,6284.45,258
2005/7/11,12:04:00,6285.57,6285.57,6285.57,6285.57,229
2005/7/11,12:05:00,6285.56,6285.56,6285.56,6285.56,224
2005/7/11,12:06:00,6284.99,6284.99,6284.99,6284.99,229
2005/7/11,12:07:00,6286.61,6286.61,6286.61,6286.61,221
2005/7/11,12:08:00,6288.81,6288.81,6288.81,6288.81,176
2005/7/11,12:09:00,6287.49,6287.49,6287.49,6287.49,220
2005/7/11,12:10:00,6288.95,6288.95,6288.95,6288.95,236
2005/7/11,12:11:00,6291.45,6291.45,6291.45,6291.45,307
2005/7/11,12:12:00,6293.08,6293.08,6293.08,6293.08,308
2005/7/11,12:13:00,6293.56,6293.56,6293.56,6293.56,295
2005/7/11,12:14:00,6296.89,6296.89,6296.89,6296.89,472
2005/7/11,12:15:00,6297.33,6297.33,6297.33,6297.33,351
2005/7/11,12:16:00,6298.68,6298.68,6298.68,6298.68,406
2005/7/11,12:17:00,6301.03,6301.03,6301.03,6301.03,271
2005/7/11,12:18:00,6298.44,6298.44,6298.44,6298.44,342
2005/7/11,12:19:00,6297.39,6297.39,6297.39,6297.39,268
2005/7/11,12:20:00,6297.31,6297.31,6297.31,6297.31,279
2005/7/11,12:21:00,6297.86,6297.86,6297.86,6297.86,270
2005/7/11,12:22:00,6297.28,6297.28,6297.28,6297.28,250
2005/7/11,12:23:00,6296.17,6296.17,6296.17,6296.17,254
2005/7/11,12:24:00,6295.73,6295.73,6295.73,6295.73,265
2005/7/11,12:25:00,6294.56,6294.56,6294.56,6294.56,252
2005/7/11,12:26:00,6292.73,6292.73,6292.73,6292.73,262
2005/7/11,12:27:00,6290.81,6290.81,6290.81,6290.81,257
2005/7/11,12:28:00,6290.69,6290.69,6290.69,6290.69,287
2005/7/11,12:29:00,6289.00,6289.00,6289.00,6289.00,256
2005/7/11,12:30:00,6288.52,6288.52,6288.52,6288.52,286
2005/7/11,12:31:00,6288.83,6288.83,6288.83,6288.83,220
2005/7/11,12:32:00,6289.39,6289.39,6289.39,6289.39,220
2005/7/11,12:33:00,6289.40,6289.40,6289.40,6289.40,228
2005/7/11,12:34:00,6286.87,6286.87,6286.87,6286.87,200
2005/7/11,12:35:00,6290.12,6290.12,6290.12,6290.12,240
2005/7/11,12:36:00,6288.02,6288.02,6288.02,6288.02,200
2005/7/11,12:37:00,6288.11,6288.11,6288.11,6288.11,232
2005/7/11,12:38:00,6288.92,6288.92,6288.92,6288.92,215
2005/7/11,12:39:00,6288.65,6288.65,6288.65,6288.65,189
2005/7/11,12:40:00,6289.10,6289.10,6289.10,6289.10,215
2005/7/11,12:41:00,6289.10,6289.10,6289.10,6289.10,200
2005/7/11,12:42:00,6287.43,6287.43,6287.43,6287.43,182
2005/7/11,12:43:00,6288.91,6288.91,6288.91,6288.91,221
2005/7/11,12:44:00,6288.36,6288.36,6288.36,6288.36,267
2005/7/11,12:45:00,6288.89,6288.89,6288.89,6288.89,208
2005/7/11,12:46:00,6285.43,6285.43,6285.43,6285.43,204
2005/7/11,12:47:00,6286.55,6286.55,6286.55,6286.55,205
2005/7/11,12:48:00,6285.89,6285.89,6285.89,6285.89,226
2005/7/11,12:49:00,6288.21,6288.21,6288.21,6288.21,232
2005/7/11,12:50:00,6287.24,6287.24,6287.24,6287.24,210
2005/7/11,12:51:00,6285.89,6285.89,6285.89,6285.89,220
2005/7/11,12:52:00,6285.18,6285.18,6285.18,6285.18,240
2005/7/11,12:53:00,6285.08,6285.08,6285.08,6285.08,166
2005/7/11,12:54:00,6286.35,6286.35,6286.35,6286.35,218
2005/7/11,12:55:00,6286.40,6286.40,6286.40,6286.40,268
2005/7/11,12:56:00,6288.16,6288.16,6288.16,6288.16,240
2005/7/11,12:57:00,6287.89,6287.89,6287.89,6287.89,261
2005/7/11,12:58:00,6290.68,6290.68,6290.68,6290.68,274
2005/7/11,12:59:00,6292.91,6292.91,6292.91,6292.91,297
2005/7/11,13:00:00,6293.34,6293.34,6293.34,6293.34,362
2005/7/11,13:01:00,6296.69,6296.69,6296.69,6296.69,411
2005/7/11,13:02:00,6298.25,6298.25,6298.25,6298.25,335
2005/7/11,13:03:00,6298.06,6298.06,6298.06,6298.06,431
2005/7/11,13:04:00,6302.58,6302.58,6302.58,6302.58,432
2005/7/11,13:05:00,6300.37,6300.37,6300.37,6300.37,367
2005/7/11,13:06:00,6299.51,6299.51,6299.51,6299.51,364
2005/7/11,13:07:00,6299.03,6299.03,6299.03,6299.03,403
2005/7/11,13:08:00,6299.53,6299.53,6299.53,6299.53,414
2005/7/11,13:09:00,6299.02,6299.02,6299.02,6299.02,363
2005/7/11,13:10:00,6299.68,6299.68,6299.68,6299.68,324
2005/7/11,13:11:00,6299.03,6299.03,6299.03,6299.03,403
2005/7/11,13:12:00,6300.68,6300.68,6300.68,6300.68,396
2005/7/11,13:13:00,6300.68,6300.68,6300.68,6300.68,512
2005/7/11,13:14:00,6305.41,6305.41,6305.41,6305.41,459
2005/7/11,13:15:00,6305.61,6305.61,6305.61,6305.61,494
2005/7/11,13:16:00,6305.02,6305.02,6305.02,6305.02,384
2005/7/11,13:17:00,6304.03,6304.03,6304.03,6304.03,423
2005/7/11,13:18:00,6302.54,6302.54,6302.54,6302.54,351
2005/7/11,13:19:00,6300.35,6300.35,6300.35,6300.35,411
2005/7/11,13:20:00,6298.45,6298.45,6298.45,6298.45,391
2005/7/11,13:21:00,6299.14,6299.14,6299.14,6299.14,481
2005/7/11,13:22:00,6298.24,6298.24,6298.24,6298.24,460
2005/7/11,13:23:00,6297.70,6297.70,6297.70,6297.70,479
2005/7/11,13:24:00,6297.02,6297.02,6297.02,6297.02,464
2005/7/11,13:25:00,6298.22,6298.22,6298.22,6298.22,547
2005/7/11,13:26:00,6298.22,6298.22,6298.22,6298.22,0
2005/7/11,13:27:00,6298.22,6298.22,6298.22,6298.22,0
2005/7/11,13:28:00,6298.22,6298.22,6298.22,6298.22,0
2005/7/11,13:29:00,6298.22,6298.22,6298.22,6298.22,0
2005/7/11,13:30:00,6298.86,6298.86,6298.86,6298.86,4697
2005/7/12,09:00:00,6298.86,6298.86,6298.86,6298.86,222
2005/7/12,09:01:00,6337.50,6337.50,6337.50,6337.50,3931
2005/7/12,09:02:00,6344.60,6344.60,6344.60,6344.60,1010
2005/7/12,09:03:00,6347.40,6347.40,6347.40,6347.40,1095
2005/7/12,09:04:00,6347.51,6347.51,6347.51,6347.51,1037
2005/7/12,09:05:00,6346.11,6346.11,6346.11,6346.11,1015
2005/7/12,09:06:00,6342.64,6342.64,6342.64,6342.64,877
2005/7/12,09:07:00,6339.80,6339.80,6339.80,6339.80,774
2005/7/12,09:08:00,6341.05,6341.05,6341.05,6341.05,734
2005/7/12,09:09:00,6338.62,6338.62,6338.62,6338.62,669
2005/7/12,09:10:00,6339.86,6339.86,6339.86,6339.86,692
2005/7/12,09:11:00,6342.69,6342.69,6342.69,6342.69,897
2005/7/12,09:12:00,6346.90,6346.90,6346.90,6346.90,886
2005/7/12,09:13:00,6352.23,6352.23,6352.23,6352.23,1006
2005/7/12,09:14:00,6355.29,6355.29,6355.29,6355.29,911
2005/7/12,09:15:00,6358.18,6358.18,6358.18,6358.18,854
2005/7/12,09:16:00,6362.59,6362.59,6362.59,6362.59,848
2005/7/12,09:17:00,6362.32,6362.32,6362.32,6362.32,780
2005/7/12,09:18:00,6359.80,6359.80,6359.80,6359.80,651
2005/7/12,09:19:00,6360.11,6360.11,6360.11,6360.11,776
2005/7/12,09:20:00,6356.61,6356.61,6356.61,6356.61,616
2005/7/12,09:21:00,6354.39,6354.39,6354.39,6354.39,564
2005/7/12,09:22:00,6353.06,6353.06,6353.06,6353.06,599
2005/7/12,09:23:00,6352.54,6352.54,6352.54,6352.54,533
2005/7/12,09:24:00,6350.58,6350.58,6350.58,6350.58,501
2005/7/12,09:25:00,6348.12,6348.12,6348.12,6348.12,550
2005/7/12,09:26:00,6346.63,6346.63,6346.63,6346.63,610
2005/7/12,09:27:00,6345.98,6345.98,6345.98,6345.98,602
2005/7/12,09:28:00,6344.51,6344.51,6344.51,6344.51,507
2005/7/12,09:29:00,6343.88,6343.88,6343.88,6343.88,451
2005/7/12,09:30:00,6342.02,6342.02,6342.02,6342.02,530
2005/7/12,09:31:00,6343.16,6343.16,6343.16,6343.16,485
2005/7/12,09:32:00,6344.12,6344.12,6344.12,6344.12,483
2005/7/12,09:33:00,6346.45,6346.45,6346.45,6346.45,480
2005/7/12,09:34:00,6348.75,6348.75,6348.75,6348.75,448
2005/7/12,09:35:00,6350.88,6350.88,6350.88,6350.88,541
2005/7/12,09:36:00,6348.88,6348.88,6348.88,6348.88,468
2005/7/12,09:37:00,6349.25,6349.25,6349.25,6349.25,447
2005/7/12,09:38:00,6354.30,6354.30,6354.30,6354.30,413
2005/7/12,09:39:00,6352.77,6352.77,6352.77,6352.77,428
2005/7/12,09:40:00,6351.38,6351.38,6351.38,6351.38,397
2005/7/12,09:41:00,6350.57,6350.57,6350.57,6350.57,513
2005/7/12,09:42:00,6348.23,6348.23,6348.23,6348.23,439
2005/7/12,09:43:00,6348.27,6348.27,6348.27,6348.27,413
2005/7/12,09:44:00,6345.92,6345.92,6345.92,6345.92,420
2005/7/12,09:45:00,6347.78,6347.78,6347.78,6347.78,383
2005/7/12,09:46:00,6345.58,6345.58,6345.58,6345.58,346
2005/7/12,09:47:00,6348.63,6348.63,6348.63,6348.63,499
2005/7/12,09:48:00,6346.31,6346.31,6346.31,6346.31,465
2005/7/12,09:49:00,6349.25,6349.25,6349.25,6349.25,435
2005/7/12,09:50:00,6350.32,6350.32,6350.32,6350.32,457
2005/7/12,09:51:00,6349.16,6349.16,6349.16,6349.16,457
2005/7/12,09:52:00,6350.00,6350.00,6350.00,6350.00,511
2005/7/12,09:53:00,6349.86,6349.86,6349.86,6349.86,449
2005/7/12,09:54:00,6351.70,6351.70,6351.70,6351.70,449
2005/7/12,09:55:00,6350.36,6350.36,6350.36,6350.36,434
2005/7/12,09:56:00,6349.97,6349.97,6349.97,6349.97,379
2005/7/12,09:57:00,6348.75,6348.75,6348.75,6348.75,359
2005/7/12,09:58:00,6349.47,6349.47,6349.47,6349.47,406
2005/7/12,09:59:00,6349.75,6349.75,6349.75,6349.75,304
2005/7/12,10:00:00,6348.49,6348.49,6348.49,6348.49,281
2005/7/12,10:01:00,6349.01,6349.01,6349.01,6349.01,380
2005/7/12,10:02:00,6347.65,6347.65,6347.65,6347.65,311
2005/7/12,10:03:00,6347.18,6347.18,6347.18,6347.18,264
2005/7/12,10:04:00,6346.33,6346.33,6346.33,6346.33,301
2005/7/12,10:05:00,6346.23,6346.23,6346.23,6346.23,325
2005/7/12,10:06:00,6344.28,6344.28,6344.28,6344.28,333
2005/7/12,10:07:00,6343.05,6343.05,6343.05,6343.05,333
2005/7/12,10:08:00,6341.62,6341.62,6341.62,6341.62,363
2005/7/12,10:09:00,6341.38,6341.38,6341.38,6341.38,338
2005/7/12,10:10:00,6339.03,6339.03,6339.03,6339.03,360
2005/7/12,10:11:00,6338.98,6338.98,6338.98,6338.98,348
2005/7/12,10:12:00,6342.00,6342.00,6342.00,6342.00,345
2005/7/12,10:13:00,6342.51,6342.51,6342.51,6342.51,296
2005/7/12,10:14:00,6341.02,6341.02,6341.02,6341.02,278
2005/7/12,10:15:00,6340.05,6340.05,6340.05,6340.05,261
2005/7/12,10:16:00,6340.77,6340.77,6340.77,6340.77,302
2005/7/12,10:17:00,6341.58,6341.58,6341.58,6341.58,348
2005/7/12,10:18:00,6342.31,6342.31,6342.31,6342.31,287
2005/7/12,10:19:00,6340.75,6340.75,6340.75,6340.75,275
2005/7/12,10:20:00,6342.31,6342.31,6342.31,6342.31,271
2005/7/12,10:21:00,6343.00,6343.00,6343.00,6343.00,226
2005/7/12,10:22:00,6342.10,6342.10,6342.10,6342.10,228
2005/7/12,10:23:00,6346.31,6346.31,6346.31,6346.31,230
2005/7/12,10:24:00,6343.98,6343.98,6343.98,6343.98,227
2005/7/12,10:25:00,6342.63,6342.63,6342.63,6342.63,251
2005/7/12,10:26:00,6343.95,6343.95,6343.95,6343.95,275
2005/7/12,10:27:00,6343.15,6343.15,6343.15,6343.15,210
2005/7/12,10:28:00,6342.83,6342.83,6342.83,6342.83,203
2005/7/12,10:29:00,6344.67,6344.67,6344.67,6344.67,265
2005/7/12,10:30:00,6343.82,6343.82,6343.82,6343.82,259
2005/7/12,10:31:00,6346.11,6346.11,6346.11,6346.11,260
2005/7/12,10:32:00,6345.57,6345.57,6345.57,6345.57,287
2005/7/12,10:33:00,6345.97,6345.97,6345.97,6345.97,297
2005/7/12,10:34:00,6346.08,6346.08,6346.08,6346.08,229
2005/7/12,10:35:00,6345.31,6345.31,6345.31,6345.31,262
2005/7/12,10:36:00,6345.54,6345.54,6345.54,6345.54,267
2005/7/12,10:37:00,6346.20,6346.20,6346.20,6346.20,225
2005/7/12,10:38:00,6348.60,6348.60,6348.60,6348.60,240
2005/7/12,10:39:00,6349.92,6349.92,6349.92,6349.92,196
2005/7/12,10:40:00,6349.42,6349.42,6349.42,6349.42,239
2005/7/12,10:41:00,6349.24,6349.24,6349.24,6349.24,247
2005/7/12,10:42:00,6350.67,6350.67,6350.67,6350.67,251
2005/7/12,10:43:00,6351.44,6351.44,6351.44,6351.44,254
2005/7/12,10:44:00,6351.53,6351.53,6351.53,6351.53,286
2005/7/12,10:45:00,6351.14,6351.14,6351.14,6351.14,351
2005/7/12,10:46:00,6351.63,6351.63,6351.63,6351.63,310
2005/7/12,10:47:00,6351.35,6351.35,6351.35,6351.35,320
2005/7/12,10:48:00,6352.18,6352.18,6352.18,6352.18,319
2005/7/12,10:49:00,6350.96,6350.96,6350.96,6350.96,333
2005/7/12,10:50:00,6352.34,6352.34,6352.34,6352.34,307
2005/7/12,10:51:00,6351.97,6351.97,6351.97,6351.97,297
2005/7/12,10:52:00,6351.38,6351.38,6351.38,6351.38,231
2005/7/12,10:53:00,6350.50,6350.50,6350.50,6350.50,229
2005/7/12,10:54:00,6349.92,6349.92,6349.92,6349.92,321
2005/7/12,10:55:00,6349.14,6349.14,6349.14,6349.14,359
2005/7/12,10:56:00,6349.66,6349.66,6349.66,6349.66,308
2005/7/12,10:57:00,6350.82,6350.82,6350.82,6350.82,289
2005/7/12,10:58:00,6349.25,6349.25,6349.25,6349.25,290
2005/7/12,10:59:00,6349.05,6349.05,6349.05,6349.05,207
2005/7/12,11:00:00,6347.98,6347.98,6347.98,6347.98,271
2005/7/12,11:01:00,6346.89,6346.89,6346.89,6346.89,233
2005/7/12,11:02:00,6348.63,6348.63,6348.63,6348.63,255
2005/7/12,11:03:00,6347.36,6347.36,6347.36,6347.36,218
2005/7/12,11:04:00,6348.44,6348.44,6348.44,6348.44,261
2005/7/12,11:05:00,6349.11,6349.11,6349.11,6349.11,205
2005/7/12,11:06:00,6350.09,6350.09,6350.09,6350.09,234
2005/7/12,11:07:00,6349.77,6349.77,6349.77,6349.77,241
2005/7/12,11:08:00,6347.89,6347.89,6347.89,6347.89,289
2005/7/12,11:09:00,6347.89,6347.89,6347.89,6347.89,241
2005/7/12,11:10:00,6347.68,6347.68,6347.68,6347.68,277
2005/7/12,11:11:00,6347.58,6347.58,6347.58,6347.58,391
2005/7/12,11:12:00,6348.54,6348.54,6348.54,6348.54,543
2005/7/12,11:13:00,6348.26,6348.26,6348.26,6348.26,441
2005/7/12,11:14:00,6350.06,6350.06,6350.06,6350.06,432
2005/7/12,11:15:00,6349.31,6349.31,6349.31,6349.31,431
2005/7/12,11:16:00,6350.49,6350.49,6350.49,6350.49,262
2005/7/12,11:17:00,6349.35,6349.35,6349.35,6349.35,286
2005/7/12,11:18:00,6349.71,6349.71,6349.71,6349.71,286
2005/7/12,11:19:00,6349.09,6349.09,6349.09,6349.09,262
2005/7/12,11:20:00,6351.37,6351.37,6351.37,6351.37,219
2005/7/12,11:21:00,6350.44,6350.44,6350.44,6350.44,351
2005/7/12,11:22:00,6354.39,6354.39,6354.39,6354.39,306
2005/7/12,11:23:00,6355.49,6355.49,6355.49,6355.49,383
2005/7/12,11:24:00,6355.40,6355.40,6355.40,6355.40,324
2005/7/12,11:25:00,6356.49,6356.49,6356.49,6356.49,354
2005/7/12,11:26:00,6358.56,6358.56,6358.56,6358.56,407
2005/7/12,11:27:00,6355.66,6355.66,6355.66,6355.66,356
2005/7/12,11:28:00,6357.76,6357.76,6357.76,6357.76,334
2005/7/12,11:29:00,6355.58,6355.58,6355.58,6355.58,263
2005/7/12,11:30:00,6355.39,6355.39,6355.39,6355.39,264
2005/7/12,11:31:00,6354.38,6354.38,6354.38,6354.38,269
2005/7/12,11:32:00,6354.43,6354.43,6354.43,6354.43,233
2005/7/12,11:33:00,6354.04,6354.04,6354.04,6354.04,229
2005/7/12,11:34:00,6354.54,6354.54,6354.54,6354.54,244
2005/7/12,11:35:00,6354.14,6354.14,6354.14,6354.14,202
2005/7/12,11:36:00,6353.91,6353.91,6353.91,6353.91,191
2005/7/12,11:37:00,6350.14,6350.14,6350.14,6350.14,235
2005/7/12,11:38:00,6351.20,6351.20,6351.20,6351.20,246
2005/7/12,11:39:00,6351.33,6351.33,6351.33,6351.33,198
2005/7/12,11:40:00,6349.15,6349.15,6349.15,6349.15,162
2005/7/12,11:41:00,6347.85,6347.85,6347.85,6347.85,231
2005/7/12,11:42:00,6349.09,6349.09,6349.09,6349.09,228
2005/7/12,11:43:00,6346.36,6346.36,6346.36,6346.36,232
2005/7/12,11:44:00,6345.94,6345.94,6345.94,6345.94,207
2005/7/12,11:45:00,6344.92,6344.92,6344.92,6344.92,227
2005/7/12,11:46:00,6346.32,6346.32,6346.32,6346.32,298
2005/7/12,11:47:00,6344.77,6344.77,6344.77,6344.77,267
2005/7/12,11:48:00,6344.51,6344.51,6344.51,6344.51,270
2005/7/12,11:49:00,6344.39,6344.39,6344.39,6344.39,285
2005/7/12,11:50:00,6343.84,6343.84,6343.84,6343.84,269
2005/7/12,11:51:00,6344.41,6344.41,6344.41,6344.41,232
2005/7/12,11:52:00,6343.91,6343.91,6343.91,6343.91,366
2005/7/12,11:53:00,6342.40,6342.40,6342.40,6342.40,275
2005/7/12,11:54:00,6341.96,6341.96,6341.96,6341.96,233
2005/7/12,11:55:00,6341.91,6341.91,6341.91,6341.91,187
2005/7/12,11:56:00,6342.30,6342.30,6342.30,6342.30,196
2005/7/12,11:57:00,6339.86,6339.86,6339.86,6339.86,251
2005/7/12,11:58:00,6340.10,6340.10,6340.10,6340.10,177
2005/7/12,11:59:00,6340.93,6340.93,6340.93,6340.93,213
2005/7/12,12:00:00,6339.94,6339.94,6339.94,6339.94,181
2005/7/12,12:01:00,6340.92,6340.92,6340.92,6340.92,195
2005/7/12,12:02:00,6341.14,6341.14,6341.14,6341.14,234
2005/7/12,12:03:00,6341.10,6341.10,6341.10,6341.10,243
2005/7/12,12:04:00,6342.54,6342.54,6342.54,6342.54,254
2005/7/12,12:05:00,6340.92,6340.92,6340.92,6340.92,165
2005/7/12,12:06:00,6342.12,6342.12,6342.12,6342.12,172
2005/7/12,12:07:00,6342.61,6342.61,6342.61,6342.61,181
2005/7/12,12:08:00,6343.16,6343.16,6343.16,6343.16,155
2005/7/12,12:09:00,6342.13,6342.13,6342.13,6342.13,179
2005/7/12,12:10:00,6340.83,6340.83,6340.83,6340.83,166
2005/7/12,12:11:00,6341.75,6341.75,6341.75,6341.75,204
2005/7/12,12:12:00,6339.00,6339.00,6339.00,6339.00,203
2005/7/12,12:13:00,6339.55,6339.55,6339.55,6339.55,160
2005/7/12,12:14:00,6337.82,6337.82,6337.82,6337.82,153
2005/7/12,12:15:00,6339.63,6339.63,6339.63,6339.63,182
2005/7/12,12:16:00,6338.77,6338.77,6338.77,6338.77,274
2005/7/12,12:17:00,6339.11,6339.11,6339.11,6339.11,162
2005/7/12,12:18:00,6339.12,6339.12,6339.12,6339.12,176
2005/7/12,12:19:00,6339.64,6339.64,6339.64,6339.64,231
2005/7/12,12:20:00,6339.23,6339.23,6339.23,6339.23,270
2005/7/12,12:21:00,6341.73,6341.73,6341.73,6341.73,267
2005/7/12,12:22:00,6341.64,6341.64,6341.64,6341.64,172
2005/7/12,12:23:00,6341.59,6341.59,6341.59,6341.59,214
2005/7/12,12:24:00,6342.57,6342.57,6342.57,6342.57,189
2005/7/12,12:25:00,6342.30,6342.30,6342.30,6342.30,220
2005/7/12,12:26:00,6343.06,6343.06,6343.06,6343.06,205
2005/7/12,12:27:00,6342.75,6342.75,6342.75,6342.75,234
2005/7/12,12:28:00,6343.64,6343.64,6343.64,6343.64,262
2005/7/12,12:29:00,6344.50,6344.50,6344.50,6344.50,218
2005/7/12,12:30:00,6344.74,6344.74,6344.74,6344.74,254
2005/7/12,12:31:00,6345.13,6345.13,6345.13,6345.13,212
2005/7/12,12:32:00,6344.75,6344.75,6344.75,6344.75,255
2005/7/12,12:33:00,6344.55,6344.55,6344.55,6344.55,214
2005/7/12,12:34:00,6345.46,6345.46,6345.46,6345.46,246
2005/7/12,12:35:00,6343.62,6343.62,6343.62,6343.62,226
2005/7/12,12:36:00,6343.36,6343.36,6343.36,6343.36,197
2005/7/12,12:37:00,6342.88,6342.88,6342.88,6342.88,199
2005/7/12,12:38:00,6341.70,6341.70,6341.70,6341.70,206
2005/7/12,12:39:00,6341.56,6341.56,6341.56,6341.56,226
2005/7/12,12:40:00,6342.20,6342.20,6342.20,6342.20,217
2005/7/12,12:41:00,6344.45,6344.45,6344.45,6344.45,320
2005/7/12,12:42:00,6344.34,6344.34,6344.34,6344.34,268
2005/7/12,12:43:00,6345.96,6345.96,6345.96,6345.96,283
2005/7/12,12:44:00,6346.37,6346.37,6346.37,6346.37,264
2005/7/12,12:45:00,6348.01,6348.01,6348.01,6348.01,296
2005/7/12,12:46:00,6350.50,6350.50,6350.50,6350.50,344
2005/7/12,12:47:00,6350.01,6350.01,6350.01,6350.01,313
2005/7/12,12:48:00,6352.08,6352.08,6352.08,6352.08,258
2005/7/12,12:49:00,6352.43,6352.43,6352.43,6352.43,290
2005/7/12,12:50:00,6352.75,6352.75,6352.75,6352.75,253
2005/7/12,12:51:00,6353.11,6353.11,6353.11,6353.11,250
2005/7/12,12:52:00,6352.08,6352.08,6352.08,6352.08,264
2005/7/12,12:53:00,6352.75,6352.75,6352.75,6352.75,243
2005/7/12,12:54:00,6352.26,6352.26,6352.26,6352.26,254
2005/7/12,12:55:00,6347.83,6347.83,6347.83,6347.83,283
2005/7/12,12:56:00,6349.11,6349.11,6349.11,6349.11,212
2005/7/12,12:57:00,6346.78,6346.78,6346.78,6346.78,239
2005/7/12,12:58:00,6348.80,6348.80,6348.80,6348.80,289
2005/7/12,12:59:00,6348.34,6348.34,6348.34,6348.34,285
2005/7/12,13:00:00,6348.72,6348.72,6348.72,6348.72,289
2005/7/12,13:01:00,6349.70,6349.70,6349.70,6349.70,226
2005/7/12,13:02:00,6352.18,6352.18,6352.18,6352.18,407
2005/7/12,13:03:00,6349.95,6349.95,6349.95,6349.95,291
2005/7/12,13:04:00,6351.23,6351.23,6351.23,6351.23,296
2005/7/12,13:05:00,6350.34,6350.34,6350.34,6350.34,333
2005/7/12,13:06:00,6353.19,6353.19,6353.19,6353.19,352
2005/7/12,13:07:00,6351.79,6351.79,6351.79,6351.79,407
2005/7/12,13:08:00,6352.43,6352.43,6352.43,6352.43,305
2005/7/12,13:09:00,6352.86,6352.86,6352.86,6352.86,328
2005/7/12,13:10:00,6352.70,6352.70,6352.70,6352.70,339
2005/7/12,13:11:00,6353.10,6353.10,6353.10,6353.10,365
2005/7/12,13:12:00,6352.22,6352.22,6352.22,6352.22,370
2005/7/12,13:13:00,6355.76,6355.76,6355.76,6355.76,371
2005/7/12,13:14:00,6358.79,6358.79,6358.79,6358.79,474
2005/7/12,13:15:00,6360.77,6360.77,6360.77,6360.77,392
2005/7/12,13:16:00,6360.63,6360.63,6360.63,6360.63,452
2005/7/12,13:17:00,6359.38,6359.38,6359.38,6359.38,411
2005/7/12,13:18:00,6362.12,6362.12,6362.12,6362.12,447
2005/7/12,13:19:00,6361.73,6361.73,6361.73,6361.73,526
2005/7/12,13:20:00,6364.45,6364.45,6364.45,6364.45,516
2005/7/12,13:21:00,6365.76,6365.76,6365.76,6365.76,638
2005/7/12,13:22:00,6363.86,6363.86,6363.86,6363.86,612
2005/7/12,13:23:00,6363.50,6363.50,6363.50,6363.50,568
2005/7/12,13:24:00,6362.56,6362.56,6362.56,6362.56,693
2005/7/12,13:25:00,6362.56,6362.56,6362.56,6362.56,660
2005/7/12,13:26:00,6362.60,6362.60,6362.60,6362.60,0
2005/7/12,13:27:00,6362.60,6362.60,6362.60,6362.60,0
2005/7/12,13:28:00,6362.60,6362.60,6362.60,6362.60,0
2005/7/12,13:29:00,6362.60,6362.60,6362.60,6362.60,0
2005/7/12,13:30:00,6358.81,6358.81,6358.81,6358.81,4960
2005/7/13,09:00:00,6358.81,6358.81,6358.81,6358.81,172
2005/7/13,09:01:00,6360.60,6360.60,6360.60,6360.60,2654
2005/7/13,09:02:00,6361.84,6361.84,6361.84,6361.84,672
2005/7/13,09:03:00,6361.92,6361.92,6361.92,6361.92,672
2005/7/13,09:04:00,6363.67,6363.67,6363.67,6363.67,762
2005/7/13,09:05:00,6363.74,6363.74,6363.74,6363.74,867
2005/7/13,09:06:00,6367.05,6367.05,6367.05,6367.05,838
2005/7/13,09:07:00,6367.16,6367.16,6367.16,6367.16,883
2005/7/13,09:08:00,6367.38,6367.38,6367.38,6367.38,844
2005/7/13,09:09:00,6368.80,6368.80,6368.80,6368.80,877
2005/7/13,09:10:00,6369.04,6369.04,6369.04,6369.04,757
2005/7/13,09:11:00,6369.18,6369.18,6369.18,6369.18,691
2005/7/13,09:12:00,6369.54,6369.54,6369.54,6369.54,752
2005/7/13,09:13:00,6367.90,6367.90,6367.90,6367.90,699
2005/7/13,09:14:00,6369.06,6369.06,6369.06,6369.06,653
2005/7/13,09:15:00,6368.69,6368.69,6368.69,6368.69,558
2005/7/13,09:16:00,6368.61,6368.61,6368.61,6368.61,496
2005/7/13,09:17:00,6368.69,6368.69,6368.69,6368.69,542
2005/7/13,09:18:00,6368.96,6368.96,6368.96,6368.96,551
2005/7/13,09:19:00,6370.18,6370.18,6370.18,6370.18,538
2005/7/13,09:20:00,6369.86,6369.86,6369.86,6369.86,687
2005/7/13,09:21:00,6372.65,6372.65,6372.65,6372.65,720
2005/7/13,09:22:00,6372.85,6372.85,6372.85,6372.85,716
2005/7/13,09:23:00,6373.43,6373.43,6373.43,6373.43,792
2005/7/13,09:24:00,6371.48,6371.48,6371.48,6371.48,652
2005/7/13,09:25:00,6373.63,6373.63,6373.63,6373.63,678
2005/7/13,09:26:00,6371.37,6371.37,6371.37,6371.37,592
2005/7/13,09:27:00,6370.39,6370.39,6370.39,6370.39,538
2005/7/13,09:28:00,6369.72,6369.72,6369.72,6369.72,460
2005/7/13,09:29:00,6367.87,6367.87,6367.87,6367.87,439
2005/7/13,09:30:00,6366.78,6366.78,6366.78,6366.78,434
2005/7/13,09:31:00,6366.84,6366.84,6366.84,6366.84,432
2005/7/13,09:32:00,6365.82,6365.82,6365.82,6365.82,474
2005/7/13,09:33:00,6363.50,6363.50,6363.50,6363.50,448
2005/7/13,09:34:00,6363.24,6363.24,6363.24,6363.24,378
2005/7/13,09:35:00,6361.50,6361.50,6361.50,6361.50,481
2005/7/13,09:36:00,6358.80,6358.80,6358.80,6358.80,451
2005/7/13,09:37:00,6358.30,6358.30,6358.30,6358.30,419
2005/7/13,09:38:00,6357.95,6357.95,6357.95,6357.95,464
2005/7/13,09:39:00,6355.59,6355.59,6355.59,6355.59,411
2005/7/13,09:40:00,6354.64,6354.64,6354.64,6354.64,463
2005/7/13,09:41:00,6353.56,6353.56,6353.56,6353.56,463
2005/7/13,09:42:00,6352.21,6352.21,6352.21,6352.21,359
2005/7/13,09:43:00,6354.04,6354.04,6354.04,6354.04,404
2005/7/13,09:44:00,6353.01,6353.01,6353.01,6353.01,464
2005/7/13,09:45:00,6354.54,6354.54,6354.54,6354.54,390
2005/7/13,09:46:00,6353.94,6353.94,6353.94,6353.94,463
2005/7/13,09:47:00,6355.28,6355.28,6355.28,6355.28,376
2005/7/13,09:48:00,6355.79,6355.79,6355.79,6355.79,430
2005/7/13,09:49:00,6356.44,6356.44,6356.44,6356.44,369
2005/7/13,09:50:00,6358.19,6358.19,6358.19,6358.19,506
2005/7/13,09:51:00,6359.58,6359.58,6359.58,6359.58,478
2005/7/13,09:52:00,6361.43,6361.43,6361.43,6361.43,474
2005/7/13,09:53:00,6363.45,6363.45,6363.45,6363.45,460
2005/7/13,09:54:00,6364.45,6364.45,6364.45,6364.45,445
2005/7/13,09:55:00,6365.04,6365.04,6365.04,6365.04,522
2005/7/13,09:56:00,6366.89,6366.89,6366.89,6366.89,383
2005/7/13,09:57:00,6367.72,6367.72,6367.72,6367.72,413
2005/7/13,09:58:00,6366.71,6366.71,6366.71,6366.71,411
2005/7/13,09:59:00,6368.06,6368.06,6368.06,6368.06,378
2005/7/13,10:00:00,6368.65,6368.65,6368.65,6368.65,537
2005/7/13,10:01:00,6368.76,6368.76,6368.76,6368.76,483
2005/7/13,10:02:00,6370.49,6370.49,6370.49,6370.49,488
2005/7/13,10:03:00,6371.15,6371.15,6371.15,6371.15,506
2005/7/13,10:04:00,6371.67,6371.67,6371.67,6371.67,475
2005/7/13,10:05:00,6371.67,6371.67,6371.67,6371.67,408
2005/7/13,10:06:00,6371.39,6371.39,6371.39,6371.39,328
2005/7/13,10:07:00,6370.47,6370.47,6370.47,6370.47,342
2005/7/13,10:08:00,6372.05,6372.05,6372.05,6372.05,371
2005/7/13,10:09:00,6369.62,6369.62,6369.62,6369.62,298
2005/7/13,10:10:00,6372.99,6372.99,6372.99,6372.99,350
2005/7/13,10:11:00,6373.14,6373.14,6373.14,6373.14,300
2005/7/13,10:12:00,6373.30,6373.30,6373.30,6373.30,319
2005/7/13,10:13:00,6373.88,6373.88,6373.88,6373.88,336
2005/7/13,10:14:00,6371.45,6371.45,6371.45,6371.45,306
2005/7/13,10:15:00,6374.51,6374.51,6374.51,6374.51,427
2005/7/13,10:16:00,6372.59,6372.59,6372.59,6372.59,290
2005/7/13,10:17:00,6372.76,6372.76,6372.76,6372.76,316
2005/7/13,10:18:00,6372.85,6372.85,6372.85,6372.85,345
2005/7/13,10:19:00,6373.35,6373.35,6373.35,6373.35,300
2005/7/13,10:20:00,6374.13,6374.13,6374.13,6374.13,310
2005/7/13,10:21:00,6372.79,6372.79,6372.79,6372.79,332
2005/7/13,10:22:00,6374.06,6374.06,6374.06,6374.06,410
2005/7/13,10:23:00,6375.75,6375.75,6375.75,6375.75,294
2005/7/13,10:24:00,6376.36,6376.36,6376.36,6376.36,651
2005/7/13,10:25:00,6379.02,6379.02,6379.02,6379.02,533
2005/7/13,10:26:00,6380.47,6380.47,6380.47,6380.47,482
2005/7/13,10:27:00,6382.44,6382.44,6382.44,6382.44,454
2005/7/13,10:28:00,6381.93,6381.93,6381.93,6381.93,456
2005/7/13,10:29:00,6382.95,6382.95,6382.95,6382.95,475
2005/7/13,10:30:00,6384.39,6384.39,6384.39,6384.39,424
2005/7/13,10:31:00,6385.99,6385.99,6385.99,6385.99,381
2005/7/13,10:32:00,6385.36,6385.36,6385.36,6385.36,365
2005/7/13,10:33:00,6384.06,6384.06,6384.06,6384.06,354
2005/7/13,10:34:00,6384.74,6384.74,6384.74,6384.74,385
2005/7/13,10:35:00,6384.41,6384.41,6384.41,6384.41,339
2005/7/13,10:36:00,6384.71,6384.71,6384.71,6384.71,309
2005/7/13,10:37:00,6385.68,6385.68,6385.68,6385.68,308
2005/7/13,10:38:00,6385.62,6385.62,6385.62,6385.62,286
2005/7/13,10:39:00,6383.59,6383.59,6383.59,6383.59,285
2005/7/13,10:40:00,6385.32,6385.32,6385.32,6385.32,300
2005/7/13,10:41:00,6383.92,6383.92,6383.92,6383.92,361
2005/7/13,10:42:00,6382.73,6382.73,6382.73,6382.73,281
2005/7/13,10:43:00,6381.92,6381.92,6381.92,6381.92,295
2005/7/13,10:44:00,6379.95,6379.95,6379.95,6379.95,290
2005/7/13,10:45:00,6378.75,6378.75,6378.75,6378.75,367
2005/7/13,10:46:00,6378.58,6378.58,6378.58,6378.58,289
2005/7/13,10:47:00,6376.51,6376.51,6376.51,6376.51,287
2005/7/13,10:48:00,6374.44,6374.44,6374.44,6374.44,269
2005/7/13,10:49:00,6375.05,6375.05,6375.05,6375.05,324
2005/7/13,10:50:00,6372.80,6372.80,6372.80,6372.80,250
2005/7/13,10:51:00,6374.40,6374.40,6374.40,6374.40,303
2005/7/13,10:52:00,6375.25,6375.25,6375.25,6375.25,254
2005/7/13,10:53:00,6377.91,6377.91,6377.91,6377.91,295
2005/7/13,10:54:00,6376.87,6376.87,6376.87,6376.87,278
2005/7/13,10:55:00,6379.59,6379.59,6379.59,6379.59,301
2005/7/13,10:56:00,6379.70,6379.70,6379.70,6379.70,390
2005/7/13,10:57:00,6379.74,6379.74,6379.74,6379.74,277
2005/7/13,10:58:00,6380.64,6380.64,6380.64,6380.64,328
2005/7/13,10:59:00,6382.13,6382.13,6382.13,6382.13,385
2005/7/13,11:00:00,6383.84,6383.84,6383.84,6383.84,336
2005/7/13,11:01:00,6384.89,6384.89,6384.89,6384.89,391
2005/7/13,11:02:00,6385.04,6385.04,6385.04,6385.04,280
2005/7/13,11:03:00,6384.25,6384.25,6384.25,6384.25,272
2005/7/13,11:04:00,6383.58,6383.58,6383.58,6383.58,283
2005/7/13,11:05:00,6384.75,6384.75,6384.75,6384.75,314
2005/7/13,11:06:00,6385.46,6385.46,6385.46,6385.46,371
2005/7/13,11:07:00,6386.83,6386.83,6386.83,6386.83,313
2005/7/13,11:08:00,6388.03,6388.03,6388.03,6388.03,233
2005/7/13,11:09:00,6390.41,6390.41,6390.41,6390.41,359
2005/7/13,11:10:00,6392.83,6392.83,6392.83,6392.83,449
2005/7/13,11:11:00,6395.83,6395.83,6395.83,6395.83,696
2005/7/13,11:12:00,6396.74,6396.74,6396.74,6396.74,469
2005/7/13,11:13:00,6399.38,6399.38,6399.38,6399.38,446
2005/7/13,11:14:00,6398.53,6398.53,6398.53,6398.53,364
2005/7/13,11:15:00,6398.86,6398.86,6398.86,6398.86,506
2005/7/13,11:16:00,6397.14,6397.14,6397.14,6397.14,333
2005/7/13,11:17:00,6397.35,6397.35,6397.35,6397.35,308
2005/7/13,11:18:00,6397.58,6397.58,6397.58,6397.58,360
2005/7/13,11:19:00,6400.73,6400.73,6400.73,6400.73,269
2005/7/13,11:20:00,6398.45,6398.45,6398.45,6398.45,294
2005/7/13,11:21:00,6399.86,6399.86,6399.86,6399.86,355
2005/7/13,11:22:00,6399.94,6399.94,6399.94,6399.94,394
2005/7/13,11:23:00,6401.32,6401.32,6401.32,6401.32,365
2005/7/13,11:24:00,6405.05,6405.05,6405.05,6405.05,441
2005/7/13,11:25:00,6406.99,6406.99,6406.99,6406.99,472
2005/7/13,11:26:00,6405.43,6405.43,6405.43,6405.43,431
2005/7/13,11:27:00,6404.59,6404.59,6404.59,6404.59,456
2005/7/13,11:28:00,6403.25,6403.25,6403.25,6403.25,373
2005/7/13,11:29:00,6403.55,6403.55,6403.55,6403.55,392
2005/7/13,11:30:00,6402.79,6402.79,6402.79,6402.79,342
2005/7/13,11:31:00,6403.08,6403.08,6403.08,6403.08,281
2005/7/13,11:32:00,6401.54,6401.54,6401.54,6401.54,341
2005/7/13,11:33:00,6401.93,6401.93,6401.93,6401.93,316
2005/7/13,11:34:00,6400.40,6400.40,6400.40,6400.40,293
2005/7/13,11:35:00,6399.16,6399.16,6399.16,6399.16,321
2005/7/13,11:36:00,6398.98,6398.98,6398.98,6398.98,395
2005/7/13,11:37:00,6398.60,6398.60,6398.60,6398.60,348
2005/7/13,11:38:00,6394.72,6394.72,6394.72,6394.72,277
2005/7/13,11:39:00,6395.67,6395.67,6395.67,6395.67,250
2005/7/13,11:40:00,6395.15,6395.15,6395.15,6395.15,359
2005/7/13,11:41:00,6395.02,6395.02,6395.02,6395.02,371
2005/7/13,11:42:00,6394.32,6394.32,6394.32,6394.32,307
2005/7/13,11:43:00,6393.19,6393.19,6393.19,6393.19,339
2005/7/13,11:44:00,6393.11,6393.11,6393.11,6393.11,258
2005/7/13,11:45:00,6391.88,6391.88,6391.88,6391.88,299
2005/7/13,11:46:00,6392.82,6392.82,6392.82,6392.82,281
2005/7/13,11:47:00,6392.39,6392.39,6392.39,6392.39,352
2005/7/13,11:48:00,6391.90,6391.90,6391.90,6391.90,226
2005/7/13,11:49:00,6390.47,6390.47,6390.47,6390.47,222
2005/7/13,11:50:00,6390.19,6390.19,6390.19,6390.19,235
2005/7/13,11:51:00,6390.85,6390.85,6390.85,6390.85,233
2005/7/13,11:52:00,6387.85,6387.85,6387.85,6387.85,278
2005/7/13,11:53:00,6390.03,6390.03,6390.03,6390.03,234
2005/7/13,11:54:00,6388.20,6388.20,6388.20,6388.20,193
2005/7/13,11:55:00,6389.43,6389.43,6389.43,6389.43,237
2005/7/13,11:56:00,6386.86,6386.86,6386.86,6386.86,222
2005/7/13,11:57:00,6388.92,6388.92,6388.92,6388.92,155
2005/7/13,11:58:00,6391.04,6391.04,6391.04,6391.04,216
2005/7/13,11:59:00,6391.02,6391.02,6391.02,6391.02,220
2005/7/13,12:00:00,6396.22,6396.22,6396.22,6396.22,381
2005/7/13,12:01:00,6392.75,6392.75,6392.75,6392.75,170
2005/7/13,12:02:00,6393.77,6393.77,6393.77,6393.77,214
2005/7/13,12:03:00,6394.55,6394.55,6394.55,6394.55,172
2005/7/13,12:04:00,6393.58,6393.58,6393.58,6393.58,169
2005/7/13,12:05:00,6393.32,6393.32,6393.32,6393.32,180
2005/7/13,12:06:00,6394.03,6394.03,6394.03,6394.03,188
2005/7/13,12:07:00,6392.01,6392.01,6392.01,6392.01,240
2005/7/13,12:08:00,6392.01,6392.01,6392.01,6392.01,200
2005/7/13,12:09:00,6390.80,6390.80,6390.80,6390.80,208
2005/7/13,12:10:00,6391.75,6391.75,6391.75,6391.75,235
2005/7/13,12:11:00,6393.04,6393.04,6393.04,6393.04,253
2005/7/13,12:12:00,6392.07,6392.07,6392.07,6392.07,171
2005/7/13,12:13:00,6390.86,6390.86,6390.86,6390.86,209
2005/7/13,12:14:00,6391.93,6391.93,6391.93,6391.93,188
2005/7/13,12:15:00,6392.32,6392.32,6392.32,6392.32,186
2005/7/13,12:16:00,6391.03,6391.03,6391.03,6391.03,236
2005/7/13,12:17:00,6390.96,6390.96,6390.96,6390.96,216
2005/7/13,12:18:00,6392.34,6392.34,6392.34,6392.34,233
2005/7/13,12:19:00,6392.88,6392.88,6392.88,6392.88,331
2005/7/13,12:20:00,6391.09,6391.09,6391.09,6391.09,262
2005/7/13,12:21:00,6390.57,6390.57,6390.57,6390.57,226
2005/7/13,12:22:00,6388.52,6388.52,6388.52,6388.52,223
2005/7/13,12:23:00,6388.62,6388.62,6388.62,6388.62,200
2005/7/13,12:24:00,6388.43,6388.43,6388.43,6388.43,204
2005/7/13,12:25:00,6388.99,6388.99,6388.99,6388.99,296
2005/7/13,12:26:00,6388.38,6388.38,6388.38,6388.38,333
2005/7/13,12:27:00,6389.16,6389.16,6389.16,6389.16,290
2005/7/13,12:28:00,6390.52,6390.52,6390.52,6390.52,230
2005/7/13,12:29:00,6389.12,6389.12,6389.12,6389.12,216
2005/7/13,12:30:00,6388.27,6388.27,6388.27,6388.27,211
2005/7/13,12:31:00,6388.41,6388.41,6388.41,6388.41,193
2005/7/13,12:32:00,6386.32,6386.32,6386.32,6386.32,261
2005/7/13,12:33:00,6383.76,6383.76,6383.76,6383.76,266
2005/7/13,12:34:00,6384.38,6384.38,6384.38,6384.38,252
2005/7/13,12:35:00,6381.87,6381.87,6381.87,6381.87,286
2005/7/13,12:36:00,6382.07,6382.07,6382.07,6382.07,258
2005/7/13,12:37:00,6380.03,6380.03,6380.03,6380.03,351
2005/7/13,12:38:00,6380.20,6380.20,6380.20,6380.20,337
2005/7/13,12:39:00,6377.90,6377.90,6377.90,6377.90,377
2005/7/13,12:40:00,6376.99,6376.99,6376.99,6376.99,352
2005/7/13,12:41:00,6376.23,6376.23,6376.23,6376.23,361
2005/7/13,12:42:00,6375.35,6375.35,6375.35,6375.35,325
2005/7/13,12:43:00,6373.48,6373.48,6373.48,6373.48,272
2005/7/13,12:44:00,6373.06,6373.06,6373.06,6373.06,278
2005/7/13,12:45:00,6374.59,6374.59,6374.59,6374.59,248
2005/7/13,12:46:00,6374.79,6374.79,6374.79,6374.79,372
2005/7/13,12:47:00,6378.23,6378.23,6378.23,6378.23,413
2005/7/13,12:48:00,6381.02,6381.02,6381.02,6381.02,323
2005/7/13,12:49:00,6382.57,6382.57,6382.57,6382.57,278
2005/7/13,12:50:00,6382.54,6382.54,6382.54,6382.54,239
2005/7/13,12:51:00,6382.95,6382.95,6382.95,6382.95,236
2005/7/13,12:52:00,6381.32,6381.32,6381.32,6381.32,219
2005/7/13,12:53:00,6381.97,6381.97,6381.97,6381.97,216
2005/7/13,12:54:00,6381.39,6381.39,6381.39,6381.39,226
2005/7/13,12:55:00,6382.24,6382.24,6382.24,6382.24,237
2005/7/13,12:56:00,6382.14,6382.14,6382.14,6382.14,269
2005/7/13,12:57:00,6381.03,6381.03,6381.03,6381.03,310
2005/7/13,12:58:00,6380.60,6380.60,6380.60,6380.60,222
2005/7/13,12:59:00,6378.48,6378.48,6378.48,6378.48,234
2005/7/13,13:00:00,6377.91,6377.91,6377.91,6377.91,238
2005/7/13,13:01:00,6376.04,6376.04,6376.04,6376.04,349
2005/7/13,13:02:00,6374.82,6374.82,6374.82,6374.82,365
2005/7/13,13:03:00,6372.90,6372.90,6372.90,6372.90,388
2005/7/13,13:04:00,6372.26,6372.26,6372.26,6372.26,334
2005/7/13,13:05:00,6372.95,6372.95,6372.95,6372.95,340
2005/7/13,13:06:00,6372.13,6372.13,6372.13,6372.13,373
2005/7/13,13:07:00,6374.09,6374.09,6374.09,6374.09,286
2005/7/13,13:08:00,6373.27,6373.27,6373.27,6373.27,274
2005/7/13,13:09:00,6375.55,6375.55,6375.55,6375.55,379
2005/7/13,13:10:00,6376.40,6376.40,6376.40,6376.40,413
2005/7/13,13:11:00,6376.26,6376.26,6376.26,6376.26,354
2005/7/13,13:12:00,6377.55,6377.55,6377.55,6377.55,354
2005/7/13,13:13:00,6375.64,6375.64,6375.64,6375.64,344
2005/7/13,13:14:00,6377.68,6377.68,6377.68,6377.68,290
2005/7/13,13:15:00,6377.38,6377.38,6377.38,6377.38,321
2005/7/13,13:16:00,6379.84,6379.84,6379.84,6379.84,355
2005/7/13,13:17:00,6379.68,6379.68,6379.68,6379.68,417
2005/7/13,13:18:00,6380.12,6380.12,6380.12,6380.12,327
2005/7/13,13:19:00,6378.02,6378.02,6378.02,6378.02,375
2005/7/13,13:20:00,6379.46,6379.46,6379.46,6379.46,385
2005/7/13,13:21:00,6381.02,6381.02,6381.02,6381.02,488
2005/7/13,13:22:00,6380.08,6380.08,6380.08,6380.08,462
2005/7/13,13:23:00,6379.45,6379.45,6379.45,6379.45,500
2005/7/13,13:24:00,6377.58,6377.58,6377.58,6377.58,556
2005/7/13,13:25:00,6377.55,6377.55,6377.55,6377.55,565
2005/7/13,13:26:00,6377.55,6377.55,6377.55,6377.55,0
2005/7/13,13:27:00,6377.55,6377.55,6377.55,6377.55,0
2005/7/13,13:28:00,6377.55,6377.55,6377.55,6377.55,0
2005/7/13,13:29:00,6377.55,6377.55,6377.55,6377.55,0
2005/7/13,13:30:00,6377.09,6377.09,6377.09,6377.09,5017
2005/7/14,09:00:00,6377.09,6377.09,6377.09,6377.09,184
2005/7/14,09:01:00,6403.08,6403.08,6403.08,6403.08,3467
2005/7/14,09:02:00,6405.44,6405.44,6405.44,6405.44,1023
2005/7/14,09:03:00,6403.87,6403.87,6403.87,6403.87,950
2005/7/14,09:04:00,6405.80,6405.80,6405.80,6405.80,1039
2005/7/14,09:05:00,6405.24,6405.24,6405.24,6405.24,1041
2005/7/14,09:06:00,6403.91,6403.91,6403.91,6403.91,882
2005/7/14,09:07:00,6401.36,6401.36,6401.36,6401.36,725
2005/7/14,09:08:00,6397.08,6397.08,6397.08,6397.08,647
2005/7/14,09:09:00,6393.96,6393.96,6393.96,6393.96,695
2005/7/14,09:10:00,6391.39,6391.39,6391.39,6391.39,655
2005/7/14,09:11:00,6389.50,6389.50,6389.50,6389.50,607
2005/7/14,09:12:00,6386.97,6386.97,6386.97,6386.97,566
2005/7/14,09:13:00,6387.22,6387.22,6387.22,6387.22,515
2005/7/14,09:14:00,6388.45,6388.45,6388.45,6388.45,525
2005/7/14,09:15:00,6390.75,6390.75,6390.75,6390.75,616
2005/7/14,09:16:00,6392.37,6392.37,6392.37,6392.37,614
2005/7/14,09:17:00,6392.09,6392.09,6392.09,6392.09,624
2005/7/14,09:18:00,6395.09,6395.09,6395.09,6395.09,611
2005/7/14,09:19:00,6396.36,6396.36,6396.36,6396.36,637
2005/7/14,09:20:00,6398.06,6398.06,6398.06,6398.06,673
2005/7/14,09:21:00,6398.27,6398.27,6398.27,6398.27,565
2005/7/14,09:22:00,6397.39,6397.39,6397.39,6397.39,607
2005/7/14,09:23:00,6396.92,6396.92,6396.92,6396.92,518
2005/7/14,09:24:00,6393.86,6393.86,6393.86,6393.86,579
2005/7/14,09:25:00,6393.67,6393.67,6393.67,6393.67,555
2005/7/14,09:26:00,6392.38,6392.38,6392.38,6392.38,530
2005/7/14,09:27:00,6391.16,6391.16,6391.16,6391.16,419
2005/7/14,09:28:00,6390.93,6390.93,6390.93,6390.93,383
2005/7/14,09:29:00,6391.46,6391.46,6391.46,6391.46,387
2005/7/14,09:30:00,6390.15,6390.15,6390.15,6390.15,392
2005/7/14,09:31:00,6388.86,6388.86,6388.86,6388.86,408
2005/7/14,09:32:00,6388.59,6388.59,6388.59,6388.59,411
2005/7/14,09:33:00,6388.80,6388.80,6388.80,6388.80,462
2005/7/14,09:34:00,6388.79,6388.79,6388.79,6388.79,423
2005/7/14,09:35:00,6390.08,6390.08,6390.08,6390.08,344
2005/7/14,09:36:00,6390.51,6390.51,6390.51,6390.51,434
2005/7/14,09:37:00,6389.63,6389.63,6389.63,6389.63,487
2005/7/14,09:38:00,6391.09,6391.09,6391.09,6391.09,457
2005/7/14,09:39:00,6392.25,6392.25,6392.25,6392.25,507
2005/7/14,09:40:00,6394.92,6394.92,6394.92,6394.92,482
2005/7/14,09:41:00,6396.41,6396.41,6396.41,6396.41,490
2005/7/14,09:42:00,6396.64,6396.64,6396.64,6396.64,426
2005/7/14,09:43:00,6397.58,6397.58,6397.58,6397.58,458
2005/7/14,09:44:00,6399.12,6399.12,6399.12,6399.12,457
2005/7/14,09:45:00,6400.40,6400.40,6400.40,6400.40,434
2005/7/14,09:46:00,6399.17,6399.17,6399.17,6399.17,445
2005/7/14,09:47:00,6401.22,6401.22,6401.22,6401.22,529
2005/7/14,09:48:00,6399.67,6399.67,6399.67,6399.67,447
2005/7/14,09:49:00,6400.65,6400.65,6400.65,6400.65,467
2005/7/14,09:50:00,6401.34,6401.34,6401.34,6401.34,439
2005/7/14,09:51:00,6402.57,6402.57,6402.57,6402.57,471
2005/7/14,09:52:00,6399.67,6399.67,6399.67,6399.67,366
2005/7/14,09:53:00,6399.96,6399.96,6399.96,6399.96,409
2005/7/14,09:54:00,6399.96,6399.96,6399.96,6399.96,385
2005/7/14,09:55:00,6399.09,6399.09,6399.09,6399.09,359
2005/7/14,09:56:00,6396.94,6396.94,6396.94,6396.94,414
2005/7/14,09:57:00,6397.28,6397.28,6397.28,6397.28,348
2005/7/14,09:58:00,6394.56,6394.56,6394.56,6394.56,334
2005/7/14,09:59:00,6393.91,6393.91,6393.91,6393.91,419
2005/7/14,10:00:00,6392.10,6392.10,6392.10,6392.10,357
2005/7/14,10:01:00,6391.35,6391.35,6391.35,6391.35,345
2005/7/14,10:02:00,6389.49,6389.49,6389.49,6389.49,392
2005/7/14,10:03:00,6387.92,6387.92,6387.92,6387.92,336
2005/7/14,10:04:00,6386.80,6386.80,6386.80,6386.80,355
2005/7/14,10:05:00,6385.23,6385.23,6385.23,6385.23,405
2005/7/14,10:06:00,6382.37,6382.37,6382.37,6382.37,411
2005/7/14,10:07:00,6381.86,6381.86,6381.86,6381.86,368
2005/7/14,10:08:00,6379.23,6379.23,6379.23,6379.23,377
2005/7/14,10:09:00,6378.65,6378.65,6378.65,6378.65,396
2005/7/14,10:10:00,6377.40,6377.40,6377.40,6377.40,455
2005/7/14,10:11:00,6375.75,6375.75,6375.75,6375.75,413
2005/7/14,10:12:00,6377.20,6377.20,6377.20,6377.20,339
2005/7/14,10:13:00,6377.61,6377.61,6377.61,6377.61,330
2005/7/14,10:14:00,6376.87,6376.87,6376.87,6376.87,335
2005/7/14,10:15:00,6376.81,6376.81,6376.81,6376.81,330
2005/7/14,10:16:00,6378.45,6378.45,6378.45,6378.45,241
2005/7/14,10:17:00,6380.31,6380.31,6380.31,6380.31,271
2005/7/14,10:18:00,6381.59,6381.59,6381.59,6381.59,266
2005/7/14,10:19:00,6383.66,6383.66,6383.66,6383.66,307
2005/7/14,10:20:00,6386.23,6386.23,6386.23,6386.23,342
2005/7/14,10:21:00,6385.51,6385.51,6385.51,6385.51,230
2005/7/14,10:22:00,6386.29,6386.29,6386.29,6386.29,216
2005/7/14,10:23:00,6388.62,6388.62,6388.62,6388.62,199
2005/7/14,10:24:00,6387.09,6387.09,6387.09,6387.09,198
2005/7/14,10:25:00,6386.66,6386.66,6386.66,6386.66,242
2005/7/14,10:26:00,6386.44,6386.44,6386.44,6386.44,219
2005/7/14,10:27:00,6386.29,6386.29,6386.29,6386.29,214
2005/7/14,10:28:00,6386.79,6386.79,6386.79,6386.79,251
2005/7/14,10:29:00,6387.26,6387.26,6387.26,6387.26,350
2005/7/14,10:30:00,6386.68,6386.68,6386.68,6386.68,287
2005/7/14,10:31:00,6389.73,6389.73,6389.73,6389.73,252
2005/7/14,10:32:00,6388.93,6388.93,6388.93,6388.93,240
2005/7/14,10:33:00,6388.84,6388.84,6388.84,6388.84,261
2005/7/14,10:34:00,6388.72,6388.72,6388.72,6388.72,223
2005/7/14,10:35:00,6389.69,6389.69,6389.69,6389.69,284
2005/7/14,10:36:00,6389.82,6389.82,6389.82,6389.82,251
2005/7/14,10:37:00,6390.62,6390.62,6390.62,6390.62,258
2005/7/14,10:38:00,6388.08,6388.08,6388.08,6388.08,281
2005/7/14,10:39:00,6390.72,6390.72,6390.72,6390.72,334
2005/7/14,10:40:00,6390.82,6390.82,6390.82,6390.82,403
2005/7/14,10:41:00,6391.65,6391.65,6391.65,6391.65,380
2005/7/14,10:42:00,6392.36,6392.36,6392.36,6392.36,470
2005/7/14,10:43:00,6393.54,6393.54,6393.54,6393.54,306
2005/7/14,10:44:00,6393.85,6393.85,6393.85,6393.85,399
2005/7/14,10:45:00,6393.78,6393.78,6393.78,6393.78,425
2005/7/14,10:46:00,6395.93,6395.93,6395.93,6395.93,377
2005/7/14,10:47:00,6394.00,6394.00,6394.00,6394.00,349
2005/7/14,10:48:00,6394.87,6394.87,6394.87,6394.87,297
2005/7/14,10:49:00,6395.62,6395.62,6395.62,6395.62,358
2005/7/14,10:50:00,6395.69,6395.69,6395.69,6395.69,350
2005/7/14,10:51:00,6394.28,6394.28,6394.28,6394.28,296
2005/7/14,10:52:00,6393.93,6393.93,6393.93,6393.93,277
2005/7/14,10:53:00,6393.04,6393.04,6393.04,6393.04,316
2005/7/14,10:54:00,6394.55,6394.55,6394.55,6394.55,330
2005/7/14,10:55:00,6391.10,6391.10,6391.10,6391.10,374
2005/7/14,10:56:00,6390.38,6390.38,6390.38,6390.38,276
2005/7/14,10:57:00,6390.37,6390.37,6390.37,6390.37,260
2005/7/14,10:58:00,6389.71,6389.71,6389.71,6389.71,242
2005/7/14,10:59:00,6390.79,6390.79,6390.79,6390.79,291
2005/7/14,11:00:00,6391.78,6391.78,6391.78,6391.78,277
2005/7/14,11:01:00,6389.49,6389.49,6389.49,6389.49,199
2005/7/14,11:02:00,6389.45,6389.45,6389.45,6389.45,218
2005/7/14,11:03:00,6389.96,6389.96,6389.96,6389.96,187
2005/7/14,11:04:00,6390.10,6390.10,6390.10,6390.10,207
2005/7/14,11:05:00,6390.29,6390.29,6390.29,6390.29,214
2005/7/14,11:06:00,6391.26,6391.26,6391.26,6391.26,235
2005/7/14,11:07:00,6391.60,6391.60,6391.60,6391.60,194
2005/7/14,11:08:00,6393.25,6393.25,6393.25,6393.25,296
2005/7/14,11:09:00,6393.90,6393.90,6393.90,6393.90,218
2005/7/14,11:10:00,6394.94,6394.94,6394.94,6394.94,317
2005/7/14,11:11:00,6394.98,6394.98,6394.98,6394.98,290
2005/7/14,11:12:00,6394.71,6394.71,6394.71,6394.71,296
2005/7/14,11:13:00,6393.71,6393.71,6393.71,6393.71,293
2005/7/14,11:14:00,6396.12,6396.12,6396.12,6396.12,291
2005/7/14,11:15:00,6395.60,6395.60,6395.60,6395.60,392
2005/7/14,11:16:00,6395.40,6395.40,6395.40,6395.40,324
2005/7/14,11:17:00,6396.74,6396.74,6396.74,6396.74,406
2005/7/14,11:18:00,6397.38,6397.38,6397.38,6397.38,336
2005/7/14,11:19:00,6396.99,6396.99,6396.99,6396.99,341
2005/7/14,11:20:00,6397.99,6397.99,6397.99,6397.99,378
2005/7/14,11:21:00,6399.38,6399.38,6399.38,6399.38,409
2005/7/14,11:22:00,6402.74,6402.74,6402.74,6402.74,319
2005/7/14,11:23:00,6402.59,6402.59,6402.59,6402.59,372
2005/7/14,11:24:00,6403.29,6403.29,6403.29,6403.29,481
2005/7/14,11:25:00,6405.83,6405.83,6405.83,6405.83,363
2005/7/14,11:26:00,6406.93,6406.93,6406.93,6406.93,396
2005/7/14,11:27:00,6408.32,6408.32,6408.32,6408.32,477
2005/7/14,11:28:00,6411.05,6411.05,6411.05,6411.05,472
2005/7/14,11:29:00,6411.11,6411.11,6411.11,6411.11,353
2005/7/14,11:30:00,6413.07,6413.07,6413.07,6413.07,470
2005/7/14,11:31:00,6415.94,6415.94,6415.94,6415.94,454
2005/7/14,11:32:00,6413.32,6413.32,6413.32,6413.32,519
2005/7/14,11:33:00,6414.07,6414.07,6414.07,6414.07,467
2005/7/14,11:34:00,6413.78,6413.78,6413.78,6413.78,451
2005/7/14,11:35:00,6413.56,6413.56,6413.56,6413.56,430
2005/7/14,11:36:00,6415.46,6415.46,6415.46,6415.46,392
2005/7/14,11:37:00,6416.20,6416.20,6416.20,6416.20,336
2005/7/14,11:38:00,6416.06,6416.06,6416.06,6416.06,329
2005/7/14,11:39:00,6414.03,6414.03,6414.03,6414.03,298
2005/7/14,11:40:00,6412.95,6412.95,6412.95,6412.95,298
2005/7/14,11:41:00,6411.77,6411.77,6411.77,6411.77,270
2005/7/14,11:42:00,6410.99,6410.99,6410.99,6410.99,245
2005/7/14,11:43:00,6411.68,6411.68,6411.68,6411.68,298
2005/7/14,11:44:00,6412.79,6412.79,6412.79,6412.79,259
2005/7/14,11:45:00,6413.50,6413.50,6413.50,6413.50,247
2005/7/14,11:46:00,6412.56,6412.56,6412.56,6412.56,276
2005/7/14,11:47:00,6412.23,6412.23,6412.23,6412.23,256
2005/7/14,11:48:00,6413.41,6413.41,6413.41,6413.41,281
2005/7/14,11:49:00,6414.04,6414.04,6414.04,6414.04,320
2005/7/14,11:50:00,6415.31,6415.31,6415.31,6415.31,330
2005/7/14,11:51:00,6415.10,6415.10,6415.10,6415.10,293
2005/7/14,11:52:00,6416.04,6416.04,6416.04,6416.04,319
2005/7/14,11:53:00,6419.80,6419.80,6419.80,6419.80,358
2005/7/14,11:54:00,6423.05,6423.05,6423.05,6423.05,466
2005/7/14,11:55:00,6425.40,6425.40,6425.40,6425.40,647
2005/7/14,11:56:00,6426.71,6426.71,6426.71,6426.71,510
2005/7/14,11:57:00,6426.03,6426.03,6426.03,6426.03,386
2005/7/14,11:58:00,6424.20,6424.20,6424.20,6424.20,346
2005/7/14,11:59:00,6424.62,6424.62,6424.62,6424.62,313
2005/7/14,12:00:00,6423.56,6423.56,6423.56,6423.56,350
2005/7/14,12:01:00,6425.87,6425.87,6425.87,6425.87,430
2005/7/14,12:02:00,6426.32,6426.32,6426.32,6426.32,306
2005/7/14,12:03:00,6425.29,6425.29,6425.29,6425.29,288
2005/7/14,12:04:00,6425.62,6425.62,6425.62,6425.62,331
2005/7/14,12:05:00,6424.61,6424.61,6424.61,6424.61,300
2005/7/14,12:06:00,6424.18,6424.18,6424.18,6424.18,289
2005/7/14,12:07:00,6422.51,6422.51,6422.51,6422.51,334
2005/7/14,12:08:00,6421.55,6421.55,6421.55,6421.55,319
2005/7/14,12:09:00,6420.79,6420.79,6420.79,6420.79,317
2005/7/14,12:10:00,6420.99,6420.99,6420.99,6420.99,330
2005/7/14,12:11:00,6420.57,6420.57,6420.57,6420.57,360
2005/7/14,12:12:00,6418.36,6418.36,6418.36,6418.36,282
2005/7/14,12:13:00,6417.58,6417.58,6417.58,6417.58,323
2005/7/14,12:14:00,6416.78,6416.78,6416.78,6416.78,286
2005/7/14,12:15:00,6417.36,6417.36,6417.36,6417.36,321
2005/7/14,12:16:00,6415.89,6415.89,6415.89,6415.89,246
2005/7/14,12:17:00,6416.60,6416.60,6416.60,6416.60,292
2005/7/14,12:18:00,6414.96,6414.96,6414.96,6414.96,363
2005/7/14,12:19:00,6418.29,6418.29,6418.29,6418.29,323
2005/7/14,12:20:00,6418.27,6418.27,6418.27,6418.27,306
2005/7/14,12:21:00,6416.64,6416.64,6416.64,6416.64,197
2005/7/14,12:22:00,6416.26,6416.26,6416.26,6416.26,198
2005/7/14,12:23:00,6414.39,6414.39,6414.39,6414.39,203
2005/7/14,12:24:00,6414.37,6414.37,6414.37,6414.37,201
2005/7/14,12:25:00,6415.16,6415.16,6415.16,6415.16,213
2005/7/14,12:26:00,6414.44,6414.44,6414.44,6414.44,252
2005/7/14,12:27:00,6413.14,6413.14,6413.14,6413.14,260
2005/7/14,12:28:00,6413.18,6413.18,6413.18,6413.18,244
2005/7/14,12:29:00,6412.67,6412.67,6412.67,6412.67,210
2005/7/14,12:30:00,6412.44,6412.44,6412.44,6412.44,257
2005/7/14,12:31:00,6412.05,6412.05,6412.05,6412.05,239
2005/7/14,12:32:00,6411.54,6411.54,6411.54,6411.54,237
2005/7/14,12:33:00,6411.99,6411.99,6411.99,6411.99,241
2005/7/14,12:34:00,6408.22,6408.22,6408.22,6408.22,287
2005/7/14,12:35:00,6406.81,6406.81,6406.81,6406.81,250
2005/7/14,12:36:00,6407.26,6407.26,6407.26,6407.26,313
2005/7/14,12:37:00,6406.15,6406.15,6406.15,6406.15,294
2005/7/14,12:38:00,6404.86,6404.86,6404.86,6404.86,316
2005/7/14,12:39:00,6405.34,6405.34,6405.34,6405.34,329
2005/7/14,12:40:00,6403.90,6403.90,6403.90,6403.90,291
2005/7/14,12:41:00,6403.38,6403.38,6403.38,6403.38,230
2005/7/14,12:42:00,6403.44,6403.44,6403.44,6403.44,257
2005/7/14,12:43:00,6403.91,6403.91,6403.91,6403.91,313
2005/7/14,12:44:00,6406.20,6406.20,6406.20,6406.20,271
2005/7/14,12:45:00,6406.67,6406.67,6406.67,6406.67,210
2005/7/14,12:46:00,6407.98,6407.98,6407.98,6407.98,171
2005/7/14,12:47:00,6410.52,6410.52,6410.52,6410.52,252
2005/7/14,12:48:00,6412.66,6412.66,6412.66,6412.66,396
2005/7/14,12:49:00,6412.47,6412.47,6412.47,6412.47,241
2005/7/14,12:50:00,6411.14,6411.14,6411.14,6411.14,242
2005/7/14,12:51:00,6413.36,6413.36,6413.36,6413.36,210
2005/7/14,12:52:00,6413.49,6413.49,6413.49,6413.49,229
2005/7/14,12:53:00,6414.06,6414.06,6414.06,6414.06,260
2005/7/14,12:54:00,6414.83,6414.83,6414.83,6414.83,226
2005/7/14,12:55:00,6413.21,6413.21,6413.21,6413.21,218
2005/7/14,12:56:00,6413.20,6413.20,6413.20,6413.20,207
2005/7/14,12:57:00,6411.40,6411.40,6411.40,6411.40,172
2005/7/14,12:58:00,6412.29,6412.29,6412.29,6412.29,231
2005/7/14,12:59:00,6412.96,6412.96,6412.96,6412.96,244
2005/7/14,13:00:00,6411.03,6411.03,6411.03,6411.03,265
2005/7/14,13:01:00,6411.38,6411.38,6411.38,6411.38,196
2005/7/14,13:02:00,6412.26,6412.26,6412.26,6412.26,258
2005/7/14,13:03:00,6413.46,6413.46,6413.46,6413.46,287
2005/7/14,13:04:00,6412.46,6412.46,6412.46,6412.46,261
2005/7/14,13:05:00,6411.58,6411.58,6411.58,6411.58,343
2005/7/14,13:06:00,6412.96,6412.96,6412.96,6412.96,349
2005/7/14,13:07:00,6413.06,6413.06,6413.06,6413.06,333
2005/7/14,13:08:00,6413.83,6413.83,6413.83,6413.83,342
2005/7/14,13:09:00,6413.80,6413.80,6413.80,6413.80,329
2005/7/14,13:10:00,6414.44,6414.44,6414.44,6414.44,314
2005/7/14,13:11:00,6414.98,6414.98,6414.98,6414.98,379
2005/7/14,13:12:00,6417.14,6417.14,6417.14,6417.14,356
2005/7/14,13:13:00,6416.65,6416.65,6416.65,6416.65,377
2005/7/14,13:14:00,6419.01,6419.01,6419.01,6419.01,455
2005/7/14,13:15:00,6420.02,6420.02,6420.02,6420.02,544
2005/7/14,13:16:00,6419.27,6419.27,6419.27,6419.27,496
2005/7/14,13:17:00,6421.29,6421.29,6421.29,6421.29,598
2005/7/14,13:18:00,6422.84,6422.84,6422.84,6422.84,488
2005/7/14,13:19:00,6424.60,6424.60,6424.60,6424.60,632
2005/7/14,13:20:00,6425.17,6425.17,6425.17,6425.17,579
2005/7/14,13:21:00,6427.32,6427.32,6427.32,6427.32,632
2005/7/14,13:22:00,6424.12,6424.12,6424.12,6424.12,648
2005/7/14,13:23:00,6423.36,6423.36,6423.36,6423.36,584
2005/7/14,13:24:00,6421.75,6421.75,6421.75,6421.75,666
2005/7/14,13:25:00,6421.41,6421.41,6421.41,6421.41,674
2005/7/14,13:26:00,6421.43,6421.43,6421.43,6421.43,0
2005/7/14,13:27:00,6421.43,6421.43,6421.43,6421.43,0
2005/7/14,13:28:00,6421.43,6421.43,6421.43,6421.43,0
2005/7/14,13:29:00,6421.43,6421.43,6421.43,6421.43,0
2005/7/14,13:30:00,6418.35,6418.35,6418.35,6418.35,5018
2005/7/15,09:00:00,6418.35,6418.35,6418.35,6418.35,268
2005/7/15,09:01:00,6428.44,6428.44,6428.44,6428.44,2869
2005/7/15,09:02:00,6435.56,6435.56,6435.56,6435.56,877
2005/7/15,09:03:00,6438.25,6438.25,6438.25,6438.25,945
2005/7/15,09:04:00,6436.27,6436.27,6436.27,6436.27,905
2005/7/15,09:05:00,6435.65,6435.65,6435.65,6435.65,924
2005/7/15,09:06:00,6434.45,6434.45,6434.45,6434.45,930
2005/7/15,09:07:00,6436.09,6436.09,6436.09,6436.09,936
2005/7/15,09:08:00,6433.46,6433.46,6433.46,6433.46,820
2005/7/15,09:09:00,6435.78,6435.78,6435.78,6435.78,862
2005/7/15,09:10:00,6434.30,6434.30,6434.30,6434.30,818
2005/7/15,09:11:00,6434.18,6434.18,6434.18,6434.18,800
2005/7/15,09:12:00,6434.34,6434.34,6434.34,6434.34,845
2005/7/15,09:13:00,6435.34,6435.34,6435.34,6435.34,726
2005/7/15,09:14:00,6437.07,6437.07,6437.07,6437.07,694
2005/7/15,09:15:00,6440.87,6440.87,6440.87,6440.87,827
2005/7/15,09:16:00,6443.63,6443.63,6443.63,6443.63,845
2005/7/15,09:17:00,6447.62,6447.62,6447.62,6447.62,977
2005/7/15,09:18:00,6449.59,6449.59,6449.59,6449.59,803
2005/7/15,09:19:00,6451.78,6451.78,6451.78,6451.78,845
2005/7/15,09:20:00,6453.44,6453.44,6453.44,6453.44,827
2005/7/15,09:21:00,6451.03,6451.03,6451.03,6451.03,877
2005/7/15,09:22:00,6447.31,6447.31,6447.31,6447.31,838
2005/7/15,09:23:00,6443.00,6443.00,6443.00,6443.00,939
2005/7/15,09:24:00,6439.30,6439.30,6439.30,6439.30,824
2005/7/15,09:25:00,6434.72,6434.72,6434.72,6434.72,743
2005/7/15,09:26:00,6432.12,6432.12,6432.12,6432.12,787
2005/7/15,09:27:00,6431.80,6431.80,6431.80,6431.80,741
2005/7/15,09:28:00,6428.55,6428.55,6428.55,6428.55,693
2005/7/15,09:29:00,6427.29,6427.29,6427.29,6427.29,643
2005/7/15,09:30:00,6427.26,6427.26,6427.26,6427.26,577
2005/7/15,09:31:00,6426.07,6426.07,6426.07,6426.07,582
2005/7/15,09:32:00,6425.32,6425.32,6425.32,6425.32,556
2005/7/15,09:33:00,6426.22,6426.22,6426.22,6426.22,536
2005/7/15,09:34:00,6427.45,6427.45,6427.45,6427.45,545
2005/7/15,09:35:00,6426.04,6426.04,6426.04,6426.04,492
2005/7/15,09:36:00,6427.70,6427.70,6427.70,6427.70,483
2005/7/15,09:37:00,6429.42,6429.42,6429.42,6429.42,453
2005/7/15,09:38:00,6429.07,6429.07,6429.07,6429.07,440
2005/7/15,09:39:00,6429.83,6429.83,6429.83,6429.83,432
2005/7/15,09:40:00,6431.61,6431.61,6431.61,6431.61,424
2005/7/15,09:41:00,6432.07,6432.07,6432.07,6432.07,411
2005/7/15,09:42:00,6434.13,6434.13,6434.13,6434.13,484
2005/7/15,09:43:00,6434.84,6434.84,6434.84,6434.84,481
2005/7/15,09:44:00,6433.92,6433.92,6433.92,6433.92,449
2005/7/15,09:45:00,6436.79,6436.79,6436.79,6436.79,442
2005/7/15,09:46:00,6436.79,6436.79,6436.79,6436.79,482
2005/7/15,09:47:00,6437.08,6437.08,6437.08,6437.08,417
2005/7/15,09:48:00,6436.01,6436.01,6436.01,6436.01,480
2005/7/15,09:49:00,6438.04,6438.04,6438.04,6438.04,539
2005/7/15,09:50:00,6439.87,6439.87,6439.87,6439.87,499
2005/7/15,09:51:00,6441.18,6441.18,6441.18,6441.18,430
2005/7/15,09:52:00,6441.05,6441.05,6441.05,6441.05,548
2005/7/15,09:53:00,6442.67,6442.67,6442.67,6442.67,514
2005/7/15,09:54:00,6443.12,6443.12,6443.12,6443.12,440
2005/7/15,09:55:00,6441.76,6441.76,6441.76,6441.76,416
2005/7/15,09:56:00,6442.05,6442.05,6442.05,6442.05,418
2005/7/15,09:57:00,6441.21,6441.21,6441.21,6441.21,338
2005/7/15,09:58:00,6442.03,6442.03,6442.03,6442.03,437
2005/7/15,09:59:00,6442.43,6442.43,6442.43,6442.43,432
2005/7/15,10:00:00,6440.07,6440.07,6440.07,6440.07,327
2005/7/15,10:01:00,6440.52,6440.52,6440.52,6440.52,304
2005/7/15,10:02:00,6440.01,6440.01,6440.01,6440.01,324
2005/7/15,10:03:00,6440.52,6440.52,6440.52,6440.52,337
2005/7/15,10:04:00,6439.03,6439.03,6439.03,6439.03,347
2005/7/15,10:05:00,6438.67,6438.67,6438.67,6438.67,317
2005/7/15,10:06:00,6443.18,6443.18,6443.18,6443.18,430
2005/7/15,10:07:00,6439.79,6439.79,6439.79,6439.79,313
2005/7/15,10:08:00,6439.92,6439.92,6439.92,6439.92,377
2005/7/15,10:09:00,6440.66,6440.66,6440.66,6440.66,283
2005/7/15,10:10:00,6440.98,6440.98,6440.98,6440.98,257
2005/7/15,10:11:00,6441.73,6441.73,6441.73,6441.73,295
2005/7/15,10:12:00,6441.94,6441.94,6441.94,6441.94,323
2005/7/15,10:13:00,6438.22,6438.22,6438.22,6438.22,289
2005/7/15,10:14:00,6438.70,6438.70,6438.70,6438.70,326
2005/7/15,10:15:00,6434.26,6434.26,6434.26,6434.26,341
2005/7/15,10:16:00,6433.63,6433.63,6433.63,6433.63,338
2005/7/15,10:17:00,6432.19,6432.19,6432.19,6432.19,392
2005/7/15,10:18:00,6430.52,6430.52,6430.52,6430.52,355
2005/7/15,10:19:00,6429.81,6429.81,6429.81,6429.81,334
2005/7/15,10:20:00,6429.30,6429.30,6429.30,6429.30,342
2005/7/15,10:21:00,6429.27,6429.27,6429.27,6429.27,266
2005/7/15,10:22:00,6429.77,6429.77,6429.77,6429.77,240
2005/7/15,10:23:00,6428.21,6428.21,6428.21,6428.21,243
2005/7/15,10:24:00,6428.06,6428.06,6428.06,6428.06,263
2005/7/15,10:25:00,6427.44,6427.44,6427.44,6427.44,263
2005/7/15,10:26:00,6427.10,6427.10,6427.10,6427.10,211
2005/7/15,10:27:00,6425.14,6425.14,6425.14,6425.14,275
2005/7/15,10:28:00,6426.10,6426.10,6426.10,6426.10,248
2005/7/15,10:29:00,6428.07,6428.07,6428.07,6428.07,290
2005/7/15,10:30:00,6426.71,6426.71,6426.71,6426.71,239
2005/7/15,10:31:00,6427.71,6427.71,6427.71,6427.71,234
2005/7/15,10:32:00,6429.99,6429.99,6429.99,6429.99,258
2005/7/15,10:33:00,6429.23,6429.23,6429.23,6429.23,285
2005/7/15,10:34:00,6427.75,6427.75,6427.75,6427.75,250
2005/7/15,10:35:00,6433.90,6433.90,6433.90,6433.90,282
2005/7/15,10:36:00,6433.16,6433.16,6433.16,6433.16,244
2005/7/15,10:37:00,6434.18,6434.18,6434.18,6434.18,262
2005/7/15,10:38:00,6433.71,6433.71,6433.71,6433.71,252
2005/7/15,10:39:00,6435.25,6435.25,6435.25,6435.25,334
2005/7/15,10:40:00,6435.00,6435.00,6435.00,6435.00,274
2005/7/15,10:41:00,6434.74,6434.74,6434.74,6434.74,221
2005/7/15,10:42:00,6433.90,6433.90,6433.90,6433.90,217
2005/7/15,10:43:00,6436.81,6436.81,6436.81,6436.81,214
2005/7/15,10:44:00,6435.05,6435.05,6435.05,6435.05,210
2005/7/15,10:45:00,6436.01,6436.01,6436.01,6436.01,227
2005/7/15,10:46:00,6435.10,6435.10,6435.10,6435.10,229
2005/7/15,10:47:00,6436.92,6436.92,6436.92,6436.92,222
2005/7/15,10:48:00,6435.09,6435.09,6435.09,6435.09,222
2005/7/15,10:49:00,6436.20,6436.20,6436.20,6436.20,225
2005/7/15,10:50:00,6435.52,6435.52,6435.52,6435.52,220
2005/7/15,10:51:00,6435.27,6435.27,6435.27,6435.27,269
2005/7/15,10:52:00,6434.64,6434.64,6434.64,6434.64,258
2005/7/15,10:53:00,6435.41,6435.41,6435.41,6435.41,290
2005/7/15,10:54:00,6434.79,6434.79,6434.79,6434.79,194
2005/7/15,10:55:00,6435.65,6435.65,6435.65,6435.65,239
2005/7/15,10:56:00,6434.62,6434.62,6434.62,6434.62,246
2005/7/15,10:57:00,6434.90,6434.90,6434.90,6434.90,210
2005/7/15,10:58:00,6434.11,6434.11,6434.11,6434.11,257
2005/7/15,10:59:00,6434.68,6434.68,6434.68,6434.68,204
2005/7/15,11:00:00,6434.02,6434.02,6434.02,6434.02,267
2005/7/15,11:01:00,6435.74,6435.74,6435.74,6435.74,233
2005/7/15,11:02:00,6435.71,6435.71,6435.71,6435.71,227
2005/7/15,11:03:00,6437.41,6437.41,6437.41,6437.41,255
2005/7/15,11:04:00,6436.11,6436.11,6436.11,6436.11,241
2005/7/15,11:05:00,6435.56,6435.56,6435.56,6435.56,275
2005/7/15,11:06:00,6435.51,6435.51,6435.51,6435.51,210
2005/7/15,11:07:00,6435.04,6435.04,6435.04,6435.04,238
2005/7/15,11:08:00,6435.25,6435.25,6435.25,6435.25,209
2005/7/15,11:09:00,6435.35,6435.35,6435.35,6435.35,223
2005/7/15,11:10:00,6436.04,6436.04,6436.04,6436.04,248
2005/7/15,11:11:00,6436.38,6436.38,6436.38,6436.38,270
2005/7/15,11:12:00,6436.99,6436.99,6436.99,6436.99,282
2005/7/15,11:13:00,6436.95,6436.95,6436.95,6436.95,247
2005/7/15,11:14:00,6435.81,6435.81,6435.81,6435.81,219
2005/7/15,11:15:00,6441.06,6441.06,6441.06,6441.06,304
2005/7/15,11:16:00,6438.78,6438.78,6438.78,6438.78,285
2005/7/15,11:17:00,6440.77,6440.77,6440.77,6440.77,243
2005/7/15,11:18:00,6440.71,6440.71,6440.71,6440.71,282
2005/7/15,11:19:00,6442.46,6442.46,6442.46,6442.46,306
2005/7/15,11:20:00,6442.99,6442.99,6442.99,6442.99,309
2005/7/15,11:21:00,6444.39,6444.39,6444.39,6444.39,328
2005/7/15,11:22:00,6445.57,6445.57,6445.57,6445.57,391
2005/7/15,11:23:00,6446.91,6446.91,6446.91,6446.91,322
2005/7/15,11:24:00,6445.32,6445.32,6445.32,6445.32,317
2005/7/15,11:25:00,6444.26,6444.26,6444.26,6444.26,289
2005/7/15,11:26:00,6445.57,6445.57,6445.57,6445.57,296
2005/7/15,11:27:00,6445.46,6445.46,6445.46,6445.46,388
2005/7/15,11:28:00,6444.99,6444.99,6444.99,6444.99,297
2005/7/15,11:29:00,6446.23,6446.23,6446.23,6446.23,369
2005/7/15,11:30:00,6446.93,6446.93,6446.93,6446.93,378
2005/7/15,11:31:00,6446.70,6446.70,6446.70,6446.70,447
2005/7/15,11:32:00,6448.10,6448.10,6448.10,6448.10,392
2005/7/15,11:33:00,6449.41,6449.41,6449.41,6449.41,452
2005/7/15,11:34:00,6449.52,6449.52,6449.52,6449.52,459
2005/7/15,11:35:00,6450.28,6450.28,6450.28,6450.28,518
2005/7/15,11:36:00,6452.37,6452.37,6452.37,6452.37,435
2005/7/15,11:37:00,6454.33,6454.33,6454.33,6454.33,507
2005/7/15,11:38:00,6452.02,6452.02,6452.02,6452.02,430
2005/7/15,11:39:00,6452.88,6452.88,6452.88,6452.88,361
2005/7/15,11:40:00,6452.23,6452.23,6452.23,6452.23,344
2005/7/15,11:41:00,6450.81,6450.81,6450.81,6450.81,345
2005/7/15,11:42:00,6450.37,6450.37,6450.37,6450.37,396
2005/7/15,11:43:00,6450.84,6450.84,6450.84,6450.84,293
2005/7/15,11:44:00,6449.12,6449.12,6449.12,6449.12,342
2005/7/15,11:45:00,6448.77,6448.77,6448.77,6448.77,303
2005/7/15,11:46:00,6446.87,6446.87,6446.87,6446.87,281
2005/7/15,11:47:00,6447.65,6447.65,6447.65,6447.65,321
2005/7/15,11:48:00,6446.51,6446.51,6446.51,6446.51,284
2005/7/15,11:49:00,6444.92,6444.92,6444.92,6444.92,278
2005/7/15,11:50:00,6444.71,6444.71,6444.71,6444.71,309
2005/7/15,11:51:00,6443.14,6443.14,6443.14,6443.14,238
2005/7/15,11:52:00,6443.66,6443.66,6443.66,6443.66,216
2005/7/15,11:53:00,6441.75,6441.75,6441.75,6441.75,238
2005/7/15,11:54:00,6441.95,6441.95,6441.95,6441.95,236
2005/7/15,11:55:00,6442.02,6442.02,6442.02,6442.02,218
2005/7/15,11:56:00,6442.64,6442.64,6442.64,6442.64,211
2005/7/15,11:57:00,6441.47,6441.47,6441.47,6441.47,259
2005/7/15,11:58:00,6443.52,6443.52,6443.52,6443.52,242
2005/7/15,11:59:00,6441.43,6441.43,6441.43,6441.43,259
2005/7/15,12:00:00,6443.25,6443.25,6443.25,6443.25,298
2005/7/15,12:01:00,6443.76,6443.76,6443.76,6443.76,314
2005/7/15,12:02:00,6443.07,6443.07,6443.07,6443.07,325
2005/7/15,12:03:00,6444.25,6444.25,6444.25,6444.25,368
2005/7/15,12:04:00,6443.70,6443.70,6443.70,6443.70,297
2005/7/15,12:05:00,6444.39,6444.39,6444.39,6444.39,333
2005/7/15,12:06:00,6445.02,6445.02,6445.02,6445.02,210
2005/7/15,12:07:00,6444.11,6444.11,6444.11,6444.11,266
2005/7/15,12:08:00,6445.17,6445.17,6445.17,6445.17,276
2005/7/15,12:09:00,6444.80,6444.80,6444.80,6444.80,209
2005/7/15,12:10:00,6444.63,6444.63,6444.63,6444.63,238
2005/7/15,12:11:00,6444.73,6444.73,6444.73,6444.73,204
2005/7/15,12:12:00,6442.73,6442.73,6442.73,6442.73,206
2005/7/15,12:13:00,6443.76,6443.76,6443.76,6443.76,208
2005/7/15,12:14:00,6443.23,6443.23,6443.23,6443.23,255
2005/7/15,12:15:00,6444.88,6444.88,6444.88,6444.88,262
2005/7/15,12:16:00,6444.94,6444.94,6444.94,6444.94,214
2005/7/15,12:17:00,6442.65,6442.65,6442.65,6442.65,223
2005/7/15,12:18:00,6442.69,6442.69,6442.69,6442.69,216
2005/7/15,12:19:00,6444.52,6444.52,6444.52,6444.52,265
2005/7/15,12:20:00,6443.82,6443.82,6443.82,6443.82,266
2005/7/15,12:21:00,6444.03,6444.03,6444.03,6444.03,212
2005/7/15,12:22:00,6442.11,6442.11,6442.11,6442.11,251
2005/7/15,12:23:00,6442.06,6442.06,6442.06,6442.06,227
2005/7/15,12:24:00,6441.60,6441.60,6441.60,6441.60,244
2005/7/15,12:25:00,6441.39,6441.39,6441.39,6441.39,295
2005/7/15,12:26:00,6440.85,6440.85,6440.85,6440.85,227
2005/7/15,12:27:00,6440.72,6440.72,6440.72,6440.72,258
2005/7/15,12:28:00,6441.32,6441.32,6441.32,6441.32,255
2005/7/15,12:29:00,6441.48,6441.48,6441.48,6441.48,297
2005/7/15,12:30:00,6440.53,6440.53,6440.53,6440.53,325
2005/7/15,12:31:00,6439.29,6439.29,6439.29,6439.29,218
2005/7/15,12:32:00,6439.25,6439.25,6439.25,6439.25,314
2005/7/15,12:33:00,6439.20,6439.20,6439.20,6439.20,297
2005/7/15,12:34:00,6440.53,6440.53,6440.53,6440.53,311
2005/7/15,12:35:00,6440.59,6440.59,6440.59,6440.59,297
2005/7/15,12:36:00,6440.67,6440.67,6440.67,6440.67,308
2005/7/15,12:37:00,6439.65,6439.65,6439.65,6439.65,283
2005/7/15,12:38:00,6438.60,6438.60,6438.60,6438.60,261
2005/7/15,12:39:00,6438.51,6438.51,6438.51,6438.51,227
2005/7/15,12:40:00,6438.20,6438.20,6438.20,6438.20,232
2005/7/15,12:41:00,6435.97,6435.97,6435.97,6435.97,239
2005/7/15,12:42:00,6436.10,6436.10,6436.10,6436.10,271
2005/7/15,12:43:00,6435.20,6435.20,6435.20,6435.20,229
2005/7/15,12:44:00,6433.96,6433.96,6433.96,6433.96,302
2005/7/15,12:45:00,6433.74,6433.74,6433.74,6433.74,334
2005/7/15,12:46:00,6431.21,6431.21,6431.21,6431.21,317
2005/7/15,12:47:00,6430.51,6430.51,6430.51,6430.51,304
2005/7/15,12:48:00,6430.69,6430.69,6430.69,6430.69,313
2005/7/15,12:49:00,6432.40,6432.40,6432.40,6432.40,295
2005/7/15,12:50:00,6431.25,6431.25,6431.25,6431.25,322
2005/7/15,12:51:00,6431.24,6431.24,6431.24,6431.24,269
2005/7/15,12:52:00,6430.03,6430.03,6430.03,6430.03,270
2005/7/15,12:53:00,6430.53,6430.53,6430.53,6430.53,287
2005/7/15,12:54:00,6430.23,6430.23,6430.23,6430.23,239
2005/7/15,12:55:00,6429.76,6429.76,6429.76,6429.76,287
2005/7/15,12:56:00,6429.68,6429.68,6429.68,6429.68,269
2005/7/15,12:57:00,6431.03,6431.03,6431.03,6431.03,230
2005/7/15,12:58:00,6429.86,6429.86,6429.86,6429.86,212
2005/7/15,12:59:00,6431.24,6431.24,6431.24,6431.24,239
2005/7/15,13:00:00,6432.20,6432.20,6432.20,6432.20,277
2005/7/15,13:01:00,6432.43,6432.43,6432.43,6432.43,235
2005/7/15,13:02:00,6432.33,6432.33,6432.33,6432.33,344
2005/7/15,13:03:00,6432.60,6432.60,6432.60,6432.60,262
2005/7/15,13:04:00,6431.08,6431.08,6431.08,6431.08,236
2005/7/15,13:05:00,6432.72,6432.72,6432.72,6432.72,253
2005/7/15,13:06:00,6433.23,6433.23,6433.23,6433.23,278
2005/7/15,13:07:00,6432.28,6432.28,6432.28,6432.28,379
2005/7/15,13:08:00,6430.01,6430.01,6430.01,6430.01,391
2005/7/15,13:09:00,6431.72,6431.72,6431.72,6431.72,288
2005/7/15,13:10:00,6429.75,6429.75,6429.75,6429.75,384
2005/7/15,13:11:00,6431.77,6431.77,6431.77,6431.77,360
2005/7/15,13:12:00,6431.44,6431.44,6431.44,6431.44,378
2005/7/15,13:13:00,6429.48,6429.48,6429.48,6429.48,325
2005/7/15,13:14:00,6429.64,6429.64,6429.64,6429.64,351
2005/7/15,13:15:00,6428.27,6428.27,6428.27,6428.27,343
2005/7/15,13:16:00,6428.95,6428.95,6428.95,6428.95,391
2005/7/15,13:17:00,6428.13,6428.13,6428.13,6428.13,386
2005/7/15,13:18:00,6429.08,6429.08,6429.08,6429.08,350
2005/7/15,13:19:00,6426.37,6426.37,6426.37,6426.37,434
2005/7/15,13:20:00,6427.50,6427.50,6427.50,6427.50,379
2005/7/15,13:21:00,6428.37,6428.37,6428.37,6428.37,442
2005/7/15,13:22:00,6428.50,6428.50,6428.50,6428.50,445
2005/7/15,13:23:00,6429.27,6429.27,6429.27,6429.27,452
2005/7/15,13:24:00,6428.13,6428.13,6428.13,6428.13,518
2005/7/15,13:25:00,6430.52,6430.52,6430.52,6430.52,604
2005/7/15,13:26:00,6430.56,6430.56,6430.56,6430.56,0
2005/7/15,13:27:00,6430.56,6430.56,6430.56,6430.56,0
2005/7/15,13:28:00,6430.56,6430.56,6430.56,6430.56,0
2005/7/15,13:29:00,6430.56,6430.56,6430.56,6430.56,0
2005/7/15,13:30:00,6410.59,6410.59,6410.59,6410.59,5717
2005/7/19,09:00:00,6410.59,6410.59,6410.59,6410.59,234
2005/7/19,09:01:00,6403.71,6403.71,6403.71,6403.71,2413
2005/7/19,09:02:00,6405.11,6405.11,6405.11,6405.11,653
2005/7/19,09:03:00,6405.46,6405.46,6405.46,6405.46,589
2005/7/19,09:04:00,6406.86,6406.86,6406.86,6406.86,604
2005/7/19,09:05:00,6409.15,6409.15,6409.15,6409.15,690
2005/7/19,09:06:00,6410.13,6410.13,6410.13,6410.13,617
2005/7/19,09:07:00,6411.11,6411.11,6411.11,6411.11,635
2005/7/19,09:08:00,6413.29,6413.29,6413.29,6413.29,661
2005/7/19,09:09:00,6413.53,6413.53,6413.53,6413.53,617
2005/7/19,09:10:00,6416.31,6416.31,6416.31,6416.31,627
2005/7/19,09:11:00,6415.81,6415.81,6415.81,6415.81,606
2005/7/19,09:12:00,6416.98,6416.98,6416.98,6416.98,558
2005/7/19,09:13:00,6417.06,6417.06,6417.06,6417.06,524
2005/7/19,09:14:00,6415.63,6415.63,6415.63,6415.63,517
2005/7/19,09:15:00,6414.55,6414.55,6414.55,6414.55,471
2005/7/19,09:16:00,6412.98,6412.98,6412.98,6412.98,548
2005/7/19,09:17:00,6410.29,6410.29,6410.29,6410.29,410
2005/7/19,09:18:00,6408.10,6408.10,6408.10,6408.10,469
2005/7/19,09:19:00,6404.28,6404.28,6404.28,6404.28,508
2005/7/19,09:20:00,6401.16,6401.16,6401.16,6401.16,454
2005/7/19,09:21:00,6397.90,6397.90,6397.90,6397.90,485
2005/7/19,09:22:00,6393.85,6393.85,6393.85,6393.85,537
2005/7/19,09:23:00,6391.81,6391.81,6391.81,6391.81,641
2005/7/19,09:24:00,6388.31,6388.31,6388.31,6388.31,454
2005/7/19,09:25:00,6387.86,6387.86,6387.86,6387.86,526
2005/7/19,09:26:00,6390.60,6390.60,6390.60,6390.60,527
2005/7/19,09:27:00,6391.78,6391.78,6391.78,6391.78,527
2005/7/19,09:28:00,6394.54,6394.54,6394.54,6394.54,483
2005/7/19,09:29:00,6395.08,6395.08,6395.08,6395.08,381
2005/7/19,09:30:00,6395.59,6395.59,6395.59,6395.59,355
2005/7/19,09:31:00,6395.74,6395.74,6395.74,6395.74,301
2005/7/19,09:32:00,6397.89,6397.89,6397.89,6397.89,398
2005/7/19,09:33:00,6401.38,6401.38,6401.38,6401.38,374
2005/7/19,09:34:00,6399.66,6399.66,6399.66,6399.66,364
2005/7/19,09:35:00,6401.82,6401.82,6401.82,6401.82,384
2005/7/19,09:36:00,6400.26,6400.26,6400.26,6400.26,340
2005/7/19,09:37:00,6404.48,6404.48,6404.48,6404.48,312
2005/7/19,09:38:00,6404.92,6404.92,6404.92,6404.92,329
2005/7/19,09:39:00,6405.90,6405.90,6405.90,6405.90,321
2005/7/19,09:40:00,6404.32,6404.32,6404.32,6404.32,368
2005/7/19,09:41:00,6405.80,6405.80,6405.80,6405.80,348
2005/7/19,09:42:00,6403.78,6403.78,6403.78,6403.78,269
2005/7/19,09:43:00,6404.71,6404.71,6404.71,6404.71,317
2005/7/19,09:44:00,6402.15,6402.15,6402.15,6402.15,296
2005/7/19,09:45:00,6401.66,6401.66,6401.66,6401.66,387
2005/7/19,09:46:00,6402.80,6402.80,6402.80,6402.80,343
2005/7/19,09:47:00,6401.44,6401.44,6401.44,6401.44,280
2005/7/19,09:48:00,6399.09,6399.09,6399.09,6399.09,287
2005/7/19,09:49:00,6399.44,6399.44,6399.44,6399.44,287
2005/7/19,09:50:00,6398.62,6398.62,6398.62,6398.62,269
2005/7/19,09:51:00,6398.16,6398.16,6398.16,6398.16,264
2005/7/19,09:52:00,6396.69,6396.69,6396.69,6396.69,259
2005/7/19,09:53:00,6395.94,6395.94,6395.94,6395.94,287
2005/7/19,09:54:00,6396.94,6396.94,6396.94,6396.94,269
2005/7/19,09:55:00,6396.47,6396.47,6396.47,6396.47,218
2005/7/19,09:56:00,6397.89,6397.89,6397.89,6397.89,318
2005/7/19,09:57:00,6400.18,6400.18,6400.18,6400.18,274
2005/7/19,09:58:00,6399.76,6399.76,6399.76,6399.76,294
2005/7/19,09:59:00,6402.99,6402.99,6402.99,6402.99,375
2005/7/19,10:00:00,6402.64,6402.64,6402.64,6402.64,410
2005/7/19,10:01:00,6404.33,6404.33,6404.33,6404.33,325
2005/7/19,10:02:00,6406.94,6406.94,6406.94,6406.94,273
2005/7/19,10:03:00,6407.13,6407.13,6407.13,6407.13,327
2005/7/19,10:04:00,6410.73,6410.73,6410.73,6410.73,345
2005/7/19,10:05:00,6411.87,6411.87,6411.87,6411.87,441
2005/7/19,10:06:00,6417.09,6417.09,6417.09,6417.09,576
2005/7/19,10:07:00,6416.57,6416.57,6416.57,6416.57,422
2005/7/19,10:08:00,6417.13,6417.13,6417.13,6417.13,407
2005/7/19,10:09:00,6416.82,6416.82,6416.82,6416.82,437
2005/7/19,10:10:00,6418.73,6418.73,6418.73,6418.73,317
2005/7/19,10:11:00,6417.85,6417.85,6417.85,6417.85,405
2005/7/19,10:12:00,6418.17,6418.17,6418.17,6418.17,415
2005/7/19,10:13:00,6417.28,6417.28,6417.28,6417.28,377
2005/7/19,10:14:00,6415.76,6415.76,6415.76,6415.76,325
2005/7/19,10:15:00,6415.43,6415.43,6415.43,6415.43,339
2005/7/19,10:16:00,6413.40,6413.40,6413.40,6413.40,325
2005/7/19,10:17:00,6412.62,6412.62,6412.62,6412.62,366
2005/7/19,10:18:00,6411.63,6411.63,6411.63,6411.63,264
2005/7/19,10:19:00,6410.53,6410.53,6410.53,6410.53,265
2005/7/19,10:20:00,6408.53,6408.53,6408.53,6408.53,229
2005/7/19,10:21:00,6407.54,6407.54,6407.54,6407.54,234
2005/7/19,10:22:00,6407.97,6407.97,6407.97,6407.97,263
2005/7/19,10:23:00,6408.91,6408.91,6408.91,6408.91,251
2005/7/19,10:24:00,6406.64,6406.64,6406.64,6406.64,259
2005/7/19,10:25:00,6407.62,6407.62,6407.62,6407.62,286
2005/7/19,10:26:00,6409.20,6409.20,6409.20,6409.20,309
2005/7/19,10:27:00,6411.70,6411.70,6411.70,6411.70,309
2005/7/19,10:28:00,6411.19,6411.19,6411.19,6411.19,272
2005/7/19,10:29:00,6410.71,6410.71,6410.71,6410.71,276
2005/7/19,10:30:00,6411.80,6411.80,6411.80,6411.80,210
2005/7/19,10:31:00,6411.56,6411.56,6411.56,6411.56,241
2005/7/19,10:32:00,6412.11,6412.11,6412.11,6412.11,195
2005/7/19,10:33:00,6411.75,6411.75,6411.75,6411.75,256
2005/7/19,10:34:00,6410.52,6410.52,6410.52,6410.52,242
2005/7/19,10:35:00,6410.31,6410.31,6410.31,6410.31,237
2005/7/19,10:36:00,6410.08,6410.08,6410.08,6410.08,297
2005/7/19,10:37:00,6409.87,6409.87,6409.87,6409.87,211
2005/7/19,10:38:00,6409.66,6409.66,6409.66,6409.66,387
2005/7/19,10:39:00,6409.15,6409.15,6409.15,6409.15,318
2005/7/19,10:40:00,6408.23,6408.23,6408.23,6408.23,249
2005/7/19,10:41:00,6408.48,6408.48,6408.48,6408.48,231
2005/7/19,10:42:00,6408.99,6408.99,6408.99,6408.99,197
2005/7/19,10:43:00,6408.37,6408.37,6408.37,6408.37,184
2005/7/19,10:44:00,6410.12,6410.12,6410.12,6410.12,214
2005/7/19,10:45:00,6408.57,6408.57,6408.57,6408.57,211
2005/7/19,10:46:00,6411.08,6411.08,6411.08,6411.08,287
2005/7/19,10:47:00,6412.33,6412.33,6412.33,6412.33,264
2005/7/19,10:48:00,6411.99,6411.99,6411.99,6411.99,219
2005/7/19,10:49:00,6412.87,6412.87,6412.87,6412.87,231
2005/7/19,10:50:00,6412.40,6412.40,6412.40,6412.40,254
2005/7/19,10:51:00,6415.01,6415.01,6415.01,6415.01,286
2005/7/19,10:52:00,6415.01,6415.01,6415.01,6415.01,246
2005/7/19,10:53:00,6415.42,6415.42,6415.42,6415.42,259
2005/7/19,10:54:00,6414.10,6414.10,6414.10,6414.10,331
2005/7/19,10:55:00,6416.18,6416.18,6416.18,6416.18,352
2005/7/19,10:56:00,6415.66,6415.66,6415.66,6415.66,297
2005/7/19,10:57:00,6416.48,6416.48,6416.48,6416.48,292
2005/7/19,10:58:00,6416.62,6416.62,6416.62,6416.62,334
2005/7/19,10:59:00,6416.96,6416.96,6416.96,6416.96,355
2005/7/19,11:00:00,6416.75,6416.75,6416.75,6416.75,275
2005/7/19,11:01:00,6417.43,6417.43,6417.43,6417.43,352
2005/7/19,11:02:00,6416.61,6416.61,6416.61,6416.61,272
2005/7/19,11:03:00,6417.88,6417.88,6417.88,6417.88,330
2005/7/19,11:04:00,6418.83,6418.83,6418.83,6418.83,232
2005/7/19,11:05:00,6417.13,6417.13,6417.13,6417.13,228
2005/7/19,11:06:00,6417.55,6417.55,6417.55,6417.55,316
2005/7/19,11:07:00,6416.03,6416.03,6416.03,6416.03,286
2005/7/19,11:08:00,6417.20,6417.20,6417.20,6417.20,376
2005/7/19,11:09:00,6417.71,6417.71,6417.71,6417.71,416
2005/7/19,11:10:00,6418.12,6418.12,6418.12,6418.12,430
2005/7/19,11:11:00,6418.88,6418.88,6418.88,6418.88,518
2005/7/19,11:12:00,6419.61,6419.61,6419.61,6419.61,444
2005/7/19,11:13:00,6419.54,6419.54,6419.54,6419.54,382
2005/7/19,11:14:00,6419.59,6419.59,6419.59,6419.59,428
2005/7/19,11:15:00,6420.77,6420.77,6420.77,6420.77,366
2005/7/19,11:16:00,6420.50,6420.50,6420.50,6420.50,415
2005/7/19,11:17:00,6419.60,6419.60,6419.60,6419.60,362
2005/7/19,11:18:00,6420.41,6420.41,6420.41,6420.41,357
2005/7/19,11:19:00,6421.53,6421.53,6421.53,6421.53,425
2005/7/19,11:20:00,6424.57,6424.57,6424.57,6424.57,383
2005/7/19,11:21:00,6425.20,6425.20,6425.20,6425.20,389
2005/7/19,11:22:00,6425.63,6425.63,6425.63,6425.63,365
2005/7/19,11:23:00,6429.15,6429.15,6429.15,6429.15,403
2005/7/19,11:24:00,6430.83,6430.83,6430.83,6430.83,446
2005/7/19,11:25:00,6431.00,6431.00,6431.00,6431.00,464
2005/7/19,11:26:00,6432.58,6432.58,6432.58,6432.58,411
2005/7/19,11:27:00,6432.06,6432.06,6432.06,6432.06,333
2005/7/19,11:28:00,6430.23,6430.23,6430.23,6430.23,278
2005/7/19,11:29:00,6428.38,6428.38,6428.38,6428.38,272
2005/7/19,11:30:00,6424.38,6424.38,6424.38,6424.38,271
2005/7/19,11:31:00,6424.93,6424.93,6424.93,6424.93,232
2005/7/19,11:32:00,6423.54,6423.54,6423.54,6423.54,231
2005/7/19,11:33:00,6424.09,6424.09,6424.09,6424.09,203
2005/7/19,11:34:00,6421.48,6421.48,6421.48,6421.48,252
2005/7/19,11:35:00,6423.08,6423.08,6423.08,6423.08,229
2005/7/19,11:36:00,6422.90,6422.90,6422.90,6422.90,212
2005/7/19,11:37:00,6423.75,6423.75,6423.75,6423.75,195
2005/7/19,11:38:00,6422.35,6422.35,6422.35,6422.35,197
2005/7/19,11:39:00,6421.31,6421.31,6421.31,6421.31,198
2005/7/19,11:40:00,6422.48,6422.48,6422.48,6422.48,206
2005/7/19,11:41:00,6422.77,6422.77,6422.77,6422.77,227
2005/7/19,11:42:00,6424.09,6424.09,6424.09,6424.09,405
2005/7/19,11:43:00,6425.83,6425.83,6425.83,6425.83,394
2005/7/19,11:44:00,6426.93,6426.93,6426.93,6426.93,471
2005/7/19,11:45:00,6425.26,6425.26,6425.26,6425.26,302
2005/7/19,11:46:00,6425.47,6425.47,6425.47,6425.47,260
2005/7/19,11:47:00,6427.52,6427.52,6427.52,6427.52,219
2005/7/19,11:48:00,6426.09,6426.09,6426.09,6426.09,314
2005/7/19,11:49:00,6426.26,6426.26,6426.26,6426.26,287
2005/7/19,11:50:00,6426.63,6426.63,6426.63,6426.63,237
2005/7/19,11:51:00,6428.43,6428.43,6428.43,6428.43,280
2005/7/19,11:52:00,6425.98,6425.98,6425.98,6425.98,300
2005/7/19,11:53:00,6426.38,6426.38,6426.38,6426.38,286
2005/7/19,11:54:00,6426.94,6426.94,6426.94,6426.94,279
2005/7/19,11:55:00,6428.38,6428.38,6428.38,6428.38,200
2005/7/19,11:56:00,6424.72,6424.72,6424.72,6424.72,212
2005/7/19,11:57:00,6424.94,6424.94,6424.94,6424.94,275
2005/7/19,11:58:00,6423.72,6423.72,6423.72,6423.72,212
2005/7/19,11:59:00,6422.33,6422.33,6422.33,6422.33,271
2005/7/19,12:00:00,6423.10,6423.10,6423.10,6423.10,257
2005/7/19,12:01:00,6421.66,6421.66,6421.66,6421.66,253
2005/7/19,12:02:00,6420.63,6420.63,6420.63,6420.63,223
2005/7/19,12:03:00,6422.75,6422.75,6422.75,6422.75,224
2005/7/19,12:04:00,6421.27,6421.27,6421.27,6421.27,192
2005/7/19,12:05:00,6421.15,6421.15,6421.15,6421.15,271
2005/7/19,12:06:00,6421.84,6421.84,6421.84,6421.84,211
2005/7/19,12:07:00,6421.17,6421.17,6421.17,6421.17,225
2005/7/19,12:08:00,6420.83,6420.83,6420.83,6420.83,233
2005/7/19,12:09:00,6421.02,6421.02,6421.02,6421.02,187
2005/7/19,12:10:00,6420.98,6420.98,6420.98,6420.98,212
2005/7/19,12:11:00,6421.49,6421.49,6421.49,6421.49,208
2005/7/19,12:12:00,6422.48,6422.48,6422.48,6422.48,190
2005/7/19,12:13:00,6425.69,6425.69,6425.69,6425.69,274
2005/7/19,12:14:00,6425.79,6425.79,6425.79,6425.79,288
2005/7/19,12:15:00,6424.58,6424.58,6424.58,6424.58,225
2005/7/19,12:16:00,6425.38,6425.38,6425.38,6425.38,233
2005/7/19,12:17:00,6423.84,6423.84,6423.84,6423.84,241
2005/7/19,12:18:00,6425.44,6425.44,6425.44,6425.44,278
2005/7/19,12:19:00,6424.72,6424.72,6424.72,6424.72,225
2005/7/19,12:20:00,6423.07,6423.07,6423.07,6423.07,191
2005/7/19,12:21:00,6423.71,6423.71,6423.71,6423.71,224
2005/7/19,12:22:00,6423.15,6423.15,6423.15,6423.15,217
2005/7/19,12:23:00,6425.99,6425.99,6425.99,6425.99,261
2005/7/19,12:24:00,6424.42,6424.42,6424.42,6424.42,223
2005/7/19,12:25:00,6423.88,6423.88,6423.88,6423.88,232
2005/7/19,12:26:00,6422.12,6422.12,6422.12,6422.12,256
2005/7/19,12:27:00,6422.80,6422.80,6422.80,6422.80,282
2005/7/19,12:28:00,6421.87,6421.87,6421.87,6421.87,311
2005/7/19,12:29:00,6421.32,6421.32,6421.32,6421.32,211
2005/7/19,12:30:00,6421.98,6421.98,6421.98,6421.98,217
2005/7/19,12:31:00,6422.84,6422.84,6422.84,6422.84,216
2005/7/19,12:32:00,6422.86,6422.86,6422.86,6422.86,231
2005/7/19,12:33:00,6422.32,6422.32,6422.32,6422.32,210
2005/7/19,12:34:00,6423.46,6423.46,6423.46,6423.46,179
2005/7/19,12:35:00,6423.11,6423.11,6423.11,6423.11,213
2005/7/19,12:36:00,6421.60,6421.60,6421.60,6421.60,306
2005/7/19,12:37:00,6422.05,6422.05,6422.05,6422.05,225
2005/7/19,12:38:00,6422.82,6422.82,6422.82,6422.82,205
2005/7/19,12:39:00,6424.23,6424.23,6424.23,6424.23,229
2005/7/19,12:40:00,6422.93,6422.93,6422.93,6422.93,297
2005/7/19,12:41:00,6423.80,6423.80,6423.80,6423.80,288
2005/7/19,12:42:00,6423.85,6423.85,6423.85,6423.85,331
2005/7/19,12:43:00,6424.70,6424.70,6424.70,6424.70,310
2005/7/19,12:44:00,6421.70,6421.70,6421.70,6421.70,298
2005/7/19,12:45:00,6422.08,6422.08,6422.08,6422.08,284
2005/7/19,12:46:00,6423.78,6423.78,6423.78,6423.78,220
2005/7/19,12:47:00,6422.07,6422.07,6422.07,6422.07,272
2005/7/19,12:48:00,6422.59,6422.59,6422.59,6422.59,251
2005/7/19,12:49:00,6423.64,6423.64,6423.64,6423.64,269
2005/7/19,12:50:00,6423.03,6423.03,6423.03,6423.03,244
2005/7/19,12:51:00,6424.48,6424.48,6424.48,6424.48,254
2005/7/19,12:52:00,6425.25,6425.25,6425.25,6425.25,250
2005/7/19,12:53:00,6424.30,6424.30,6424.30,6424.30,252
2005/7/19,12:54:00,6423.95,6423.95,6423.95,6423.95,256
2005/7/19,12:55:00,6422.52,6422.52,6422.52,6422.52,366
2005/7/19,12:56:00,6424.79,6424.79,6424.79,6424.79,248
2005/7/19,12:57:00,6423.29,6423.29,6423.29,6423.29,257
2005/7/19,12:58:00,6422.53,6422.53,6422.53,6422.53,222
2005/7/19,12:59:00,6423.19,6423.19,6423.19,6423.19,210
2005/7/19,13:00:00,6422.58,6422.58,6422.58,6422.58,287
2005/7/19,13:01:00,6423.52,6423.52,6423.52,6423.52,278
2005/7/19,13:02:00,6422.62,6422.62,6422.62,6422.62,336
2005/7/19,13:03:00,6419.39,6419.39,6419.39,6419.39,323
2005/7/19,13:04:00,6418.48,6418.48,6418.48,6418.48,277
2005/7/19,13:05:00,6418.77,6418.77,6418.77,6418.77,314
2005/7/19,13:06:00,6418.54,6418.54,6418.54,6418.54,342
2005/7/19,13:07:00,6416.84,6416.84,6416.84,6416.84,299
2005/7/19,13:08:00,6416.08,6416.08,6416.08,6416.08,464
2005/7/19,13:09:00,6415.70,6415.70,6415.70,6415.70,376
2005/7/19,13:10:00,6415.79,6415.79,6415.79,6415.79,364
2005/7/19,13:11:00,6415.73,6415.73,6415.73,6415.73,317
2005/7/19,13:12:00,6416.91,6416.91,6416.91,6416.91,386
2005/7/19,13:13:00,6417.29,6417.29,6417.29,6417.29,357
2005/7/19,13:14:00,6416.92,6416.92,6416.92,6416.92,410
2005/7/19,13:15:00,6418.15,6418.15,6418.15,6418.15,335
2005/7/19,13:16:00,6417.09,6417.09,6417.09,6417.09,452
2005/7/19,13:17:00,6417.10,6417.10,6417.10,6417.10,336
2005/7/19,13:18:00,6418.36,6418.36,6418.36,6418.36,370
2005/7/19,13:19:00,6419.05,6419.05,6419.05,6419.05,412
2005/7/19,13:20:00,6419.04,6419.04,6419.04,6419.04,433
2005/7/19,13:21:00,6419.41,6419.41,6419.41,6419.41,433
2005/7/19,13:22:00,6418.82,6418.82,6418.82,6418.82,403
2005/7/19,13:23:00,6419.35,6419.35,6419.35,6419.35,429
2005/7/19,13:24:00,6421.43,6421.43,6421.43,6421.43,454
2005/7/19,13:25:00,6422.15,6422.15,6422.15,6422.15,553
2005/7/19,13:26:00,6422.15,6422.15,6422.15,6422.15,0
2005/7/19,13:27:00,6422.15,6422.15,6422.15,6422.15,0
2005/7/19,13:28:00,6422.15,6422.15,6422.15,6422.15,0
2005/7/19,13:29:00,6422.15,6422.15,6422.15,6422.15,0
2005/7/19,13:30:00,6416.34,6416.34,6416.34,6416.34,4850
2005/7/20,09:00:00,6416.34,6416.34,6416.34,6416.34,110
2005/7/20,09:01:00,6438.22,6438.22,6438.22,6438.22,3096
2005/7/20,09:02:00,6441.64,6441.64,6441.64,6441.64,813
2005/7/20,09:03:00,6443.24,6443.24,6443.24,6443.24,942
2005/7/20,09:04:00,6445.44,6445.44,6445.44,6445.44,988
2005/7/20,09:05:00,6443.20,6443.20,6443.20,6443.20,963
2005/7/20,09:06:00,6443.32,6443.32,6443.32,6443.32,880
2005/7/20,09:07:00,6439.49,6439.49,6439.49,6439.49,804
2005/7/20,09:08:00,6437.58,6437.58,6437.58,6437.58,747
2005/7/20,09:09:00,6437.99,6437.99,6437.99,6437.99,686
2005/7/20,09:10:00,6435.38,6435.38,6435.38,6435.38,729
2005/7/20,09:11:00,6436.65,6436.65,6436.65,6436.65,698
2005/7/20,09:12:00,6437.38,6437.38,6437.38,6437.38,704
2005/7/20,09:13:00,6439.03,6439.03,6439.03,6439.03,722
2005/7/20,09:14:00,6439.49,6439.49,6439.49,6439.49,728
2005/7/20,09:15:00,6440.92,6440.92,6440.92,6440.92,733
2005/7/20,09:16:00,6441.42,6441.42,6441.42,6441.42,762
2005/7/20,09:17:00,6441.96,6441.96,6441.96,6441.96,717
2005/7/20,09:18:00,6442.82,6442.82,6442.82,6442.82,732
2005/7/20,09:19:00,6442.16,6442.16,6442.16,6442.16,769
2005/7/20,09:20:00,6440.65,6440.65,6440.65,6440.65,701
2005/7/20,09:21:00,6440.07,6440.07,6440.07,6440.07,695
2005/7/20,09:22:00,6438.60,6438.60,6438.60,6438.60,651
2005/7/20,09:23:00,6437.78,6437.78,6437.78,6437.78,624
2005/7/20,09:24:00,6437.30,6437.30,6437.30,6437.30,697
2005/7/20,09:25:00,6437.24,6437.24,6437.24,6437.24,470
2005/7/20,09:26:00,6434.42,6434.42,6434.42,6434.42,607
2005/7/20,09:27:00,6433.33,6433.33,6433.33,6433.33,653
2005/7/20,09:28:00,6433.98,6433.98,6433.98,6433.98,617
2005/7/20,09:29:00,6435.84,6435.84,6435.84,6435.84,683
2005/7/20,09:30:00,6436.01,6436.01,6436.01,6436.01,581
2005/7/20,09:31:00,6438.28,6438.28,6438.28,6438.28,525
2005/7/20,09:32:00,6438.00,6438.00,6438.00,6438.00,586
2005/7/20,09:33:00,6439.54,6439.54,6439.54,6439.54,627
2005/7/20,09:34:00,6441.02,6441.02,6441.02,6441.02,504
2005/7/20,09:35:00,6443.13,6443.13,6443.13,6443.13,575
2005/7/20,09:36:00,6444.77,6444.77,6444.77,6444.77,542
2005/7/20,09:37:00,6444.08,6444.08,6444.08,6444.08,529
2005/7/20,09:38:00,6443.95,6443.95,6443.95,6443.95,416
2005/7/20,09:39:00,6442.53,6442.53,6442.53,6442.53,469
2005/7/20,09:40:00,6443.89,6443.89,6443.89,6443.89,432
2005/7/20,09:41:00,6443.90,6443.90,6443.90,6443.90,468
2005/7/20,09:42:00,6443.48,6443.48,6443.48,6443.48,436
2005/7/20,09:43:00,6443.80,6443.80,6443.80,6443.80,502
2005/7/20,09:44:00,6442.47,6442.47,6442.47,6442.47,425
2005/7/20,09:45:00,6443.31,6443.31,6443.31,6443.31,451
2005/7/20,09:46:00,6442.29,6442.29,6442.29,6442.29,417
2005/7/20,09:47:00,6440.94,6440.94,6440.94,6440.94,421
2005/7/20,09:48:00,6440.97,6440.97,6440.97,6440.97,457
2005/7/20,09:49:00,6441.82,6441.82,6441.82,6441.82,436
2005/7/20,09:50:00,6440.59,6440.59,6440.59,6440.59,338
2005/7/20,09:51:00,6439.06,6439.06,6439.06,6439.06,368
2005/7/20,09:52:00,6439.30,6439.30,6439.30,6439.30,335
2005/7/20,09:53:00,6438.68,6438.68,6438.68,6438.68,341
2005/7/20,09:54:00,6438.58,6438.58,6438.58,6438.58,334
2005/7/20,09:55:00,6436.67,6436.67,6436.67,6436.67,390
2005/7/20,09:56:00,6438.55,6438.55,6438.55,6438.55,407
2005/7/20,09:57:00,6437.33,6437.33,6437.33,6437.33,354
2005/7/20,09:58:00,6436.84,6436.84,6436.84,6436.84,543
2005/7/20,09:59:00,6438.29,6438.29,6438.29,6438.29,447
2005/7/20,10:00:00,6438.10,6438.10,6438.10,6438.10,440
2005/7/20,10:01:00,6439.59,6439.59,6439.59,6439.59,531
2005/7/20,10:02:00,6440.64,6440.64,6440.64,6440.64,382
2005/7/20,10:03:00,6441.32,6441.32,6441.32,6441.32,479
2005/7/20,10:04:00,6441.08,6441.08,6441.08,6441.08,457
2005/7/20,10:05:00,6444.66,6444.66,6444.66,6444.66,370
2005/7/20,10:06:00,6445.76,6445.76,6445.76,6445.76,393
2005/7/20,10:07:00,6446.15,6446.15,6446.15,6446.15,447
2005/7/20,10:08:00,6447.87,6447.87,6447.87,6447.87,556
2005/7/20,10:09:00,6447.42,6447.42,6447.42,6447.42,456
2005/7/20,10:10:00,6449.13,6449.13,6449.13,6449.13,585
2005/7/20,10:11:00,6451.05,6451.05,6451.05,6451.05,525
2005/7/20,10:12:00,6450.71,6450.71,6450.71,6450.71,564
2005/7/20,10:13:00,6449.61,6449.61,6449.61,6449.61,539
2005/7/20,10:14:00,6448.36,6448.36,6448.36,6448.36,602
2005/7/20,10:15:00,6449.70,6449.70,6449.70,6449.70,431
2005/7/20,10:16:00,6448.11,6448.11,6448.11,6448.11,358
2005/7/20,10:17:00,6447.03,6447.03,6447.03,6447.03,388
2005/7/20,10:18:00,6445.59,6445.59,6445.59,6445.59,399
2005/7/20,10:19:00,6444.42,6444.42,6444.42,6444.42,371
2005/7/20,10:20:00,6445.08,6445.08,6445.08,6445.08,345
2005/7/20,10:21:00,6444.64,6444.64,6444.64,6444.64,311
2005/7/20,10:22:00,6443.85,6443.85,6443.85,6443.85,864
2005/7/20,10:23:00,6442.52,6442.52,6442.52,6442.52,754
2005/7/20,10:24:00,6445.25,6445.25,6445.25,6445.25,389
2005/7/20,10:25:00,6444.54,6444.54,6444.54,6444.54,311
2005/7/20,10:26:00,6443.13,6443.13,6443.13,6443.13,325
2005/7/20,10:27:00,6441.40,6441.40,6441.40,6441.40,326
2005/7/20,10:28:00,6442.59,6442.59,6442.59,6442.59,336
2005/7/20,10:29:00,6441.57,6441.57,6441.57,6441.57,288
2005/7/20,10:30:00,6442.14,6442.14,6442.14,6442.14,296
2005/7/20,10:31:00,6443.17,6443.17,6443.17,6443.17,261
2005/7/20,10:32:00,6443.07,6443.07,6443.07,6443.07,300
2005/7/20,10:33:00,6442.71,6442.71,6442.71,6442.71,329
2005/7/20,10:34:00,6441.52,6441.52,6441.52,6441.52,325
2005/7/20,10:35:00,6442.44,6442.44,6442.44,6442.44,328
2005/7/20,10:36:00,6443.15,6443.15,6443.15,6443.15,426
2005/7/20,10:37:00,6443.41,6443.41,6443.41,6443.41,561
2005/7/20,10:38:00,6443.84,6443.84,6443.84,6443.84,497
2005/7/20,10:39:00,6442.64,6442.64,6442.64,6442.64,377
2005/7/20,10:40:00,6444.95,6444.95,6444.95,6444.95,335
2005/7/20,10:41:00,6444.33,6444.33,6444.33,6444.33,276
2005/7/20,10:42:00,6446.16,6446.16,6446.16,6446.16,237
2005/7/20,10:43:00,6445.03,6445.03,6445.03,6445.03,308
2005/7/20,10:44:00,6444.97,6444.97,6444.97,6444.97,282
2005/7/20,10:45:00,6443.90,6443.90,6443.90,6443.90,311
2005/7/20,10:46:00,6445.42,6445.42,6445.42,6445.42,216
2005/7/20,10:47:00,6443.91,6443.91,6443.91,6443.91,233
2005/7/20,10:48:00,6445.91,6445.91,6445.91,6445.91,254
2005/7/20,10:49:00,6444.78,6444.78,6444.78,6444.78,258
2005/7/20,10:50:00,6444.30,6444.30,6444.30,6444.30,247
2005/7/20,10:51:00,6446.35,6446.35,6446.35,6446.35,262
2005/7/20,10:52:00,6445.88,6445.88,6445.88,6445.88,378
2005/7/20,10:53:00,6448.37,6448.37,6448.37,6448.37,274
2005/7/20,10:54:00,6448.57,6448.57,6448.57,6448.57,353
2005/7/20,10:55:00,6451.70,6451.70,6451.70,6451.70,419
2005/7/20,10:56:00,6451.06,6451.06,6451.06,6451.06,346
2005/7/20,10:57:00,6452.76,6452.76,6452.76,6452.76,446
2005/7/20,10:58:00,6451.84,6451.84,6451.84,6451.84,395
2005/7/20,10:59:00,6452.21,6452.21,6452.21,6452.21,386
2005/7/20,11:00:00,6452.62,6452.62,6452.62,6452.62,403
2005/7/20,11:01:00,6453.47,6453.47,6453.47,6453.47,340
2005/7/20,11:02:00,6454.29,6454.29,6454.29,6454.29,340
2005/7/20,11:03:00,6454.31,6454.31,6454.31,6454.31,354
2005/7/20,11:04:00,6458.53,6458.53,6458.53,6458.53,323
2005/7/20,11:05:00,6457.44,6457.44,6457.44,6457.44,365
2005/7/20,11:06:00,6455.33,6455.33,6455.33,6455.33,362
2005/7/20,11:07:00,6457.39,6457.39,6457.39,6457.39,355
2005/7/20,11:08:00,6461.08,6461.08,6461.08,6461.08,457
2005/7/20,11:09:00,6461.08,6461.08,6461.08,6461.08,300
2005/7/20,11:10:00,6460.44,6460.44,6460.44,6460.44,292
2005/7/20,11:11:00,6458.20,6458.20,6458.20,6458.20,316
2005/7/20,11:12:00,6459.43,6459.43,6459.43,6459.43,352
2005/7/20,11:13:00,6458.82,6458.82,6458.82,6458.82,421
2005/7/20,11:14:00,6459.55,6459.55,6459.55,6459.55,330
2005/7/20,11:15:00,6460.23,6460.23,6460.23,6460.23,377
2005/7/20,11:16:00,6460.92,6460.92,6460.92,6460.92,396
2005/7/20,11:17:00,6462.03,6462.03,6462.03,6462.03,385
2005/7/20,11:18:00,6465.22,6465.22,6465.22,6465.22,453
2005/7/20,11:19:00,6465.66,6465.66,6465.66,6465.66,452
2005/7/20,11:20:00,6470.35,6470.35,6470.35,6470.35,736
2005/7/20,11:21:00,6471.57,6471.57,6471.57,6471.57,640
2005/7/20,11:22:00,6472.47,6472.47,6472.47,6472.47,532
2005/7/20,11:23:00,6473.12,6473.12,6473.12,6473.12,413
2005/7/20,11:24:00,6475.97,6475.97,6475.97,6475.97,499
2005/7/20,11:25:00,6477.06,6477.06,6477.06,6477.06,516
2005/7/20,11:26:00,6477.32,6477.32,6477.32,6477.32,441
2005/7/20,11:27:00,6480.97,6480.97,6480.97,6480.97,584
2005/7/20,11:28:00,6478.48,6478.48,6478.48,6478.48,452
2005/7/20,11:29:00,6480.56,6480.56,6480.56,6480.56,394
2005/7/20,11:30:00,6478.55,6478.55,6478.55,6478.55,424
2005/7/20,11:31:00,6478.38,6478.38,6478.38,6478.38,412
2005/7/20,11:32:00,6476.78,6476.78,6476.78,6476.78,407
2005/7/20,11:33:00,6477.24,6477.24,6477.24,6477.24,442
2005/7/20,11:34:00,6477.23,6477.23,6477.23,6477.23,327
2005/7/20,11:35:00,6471.49,6471.49,6471.49,6471.49,388
2005/7/20,11:36:00,6470.78,6470.78,6470.78,6470.78,355
2005/7/20,11:37:00,6468.63,6468.63,6468.63,6468.63,373
2005/7/20,11:38:00,6469.90,6469.90,6469.90,6469.90,374
2005/7/20,11:39:00,6472.76,6472.76,6472.76,6472.76,302
2005/7/20,11:40:00,6472.64,6472.64,6472.64,6472.64,350
2005/7/20,11:41:00,6470.29,6470.29,6470.29,6470.29,298
2005/7/20,11:42:00,6472.33,6472.33,6472.33,6472.33,284
2005/7/20,11:43:00,6469.78,6469.78,6469.78,6469.78,283
2005/7/20,11:44:00,6471.82,6471.82,6471.82,6471.82,313
2005/7/20,11:45:00,6469.24,6469.24,6469.24,6469.24,332
2005/7/20,11:46:00,6468.83,6468.83,6468.83,6468.83,294
2005/7/20,11:47:00,6468.44,6468.44,6468.44,6468.44,318
2005/7/20,11:48:00,6469.35,6469.35,6469.35,6469.35,319
2005/7/20,11:49:00,6468.52,6468.52,6468.52,6468.52,284
2005/7/20,11:50:00,6469.52,6469.52,6469.52,6469.52,380
2005/7/20,11:51:00,6467.44,6467.44,6467.44,6467.44,335
2005/7/20,11:52:00,6467.60,6467.60,6467.60,6467.60,260
2005/7/20,11:53:00,6467.56,6467.56,6467.56,6467.56,221
2005/7/20,11:54:00,6467.55,6467.55,6467.55,6467.55,291
2005/7/20,11:55:00,6466.91,6466.91,6466.91,6466.91,246
2005/7/20,11:56:00,6465.25,6465.25,6465.25,6465.25,262
2005/7/20,11:57:00,6463.96,6463.96,6463.96,6463.96,263
2005/7/20,11:58:00,6464.18,6464.18,6464.18,6464.18,362
2005/7/20,11:59:00,6465.40,6465.40,6465.40,6465.40,403
2005/7/20,12:00:00,6466.85,6466.85,6466.85,6466.85,387
2005/7/20,12:01:00,6465.37,6465.37,6465.37,6465.37,281
2005/7/20,12:02:00,6468.99,6468.99,6468.99,6468.99,300
2005/7/20,12:03:00,6466.56,6466.56,6466.56,6466.56,245
2005/7/20,12:04:00,6466.28,6466.28,6466.28,6466.28,248
2005/7/20,12:05:00,6466.04,6466.04,6466.04,6466.04,250
2005/7/20,12:06:00,6468.59,6468.59,6468.59,6468.59,256
2005/7/20,12:07:00,6468.61,6468.61,6468.61,6468.61,287
2005/7/20,12:08:00,6466.79,6466.79,6466.79,6466.79,258
2005/7/20,12:09:00,6473.12,6473.12,6473.12,6473.12,290
2005/7/20,12:10:00,6471.67,6471.67,6471.67,6471.67,274
2005/7/20,12:11:00,6471.81,6471.81,6471.81,6471.81,261
2005/7/20,12:12:00,6472.59,6472.59,6472.59,6472.59,355
2005/7/20,12:13:00,6471.17,6471.17,6471.17,6471.17,321
2005/7/20,12:14:00,6471.81,6471.81,6471.81,6471.81,358
2005/7/20,12:15:00,6470.44,6470.44,6470.44,6470.44,300
2005/7/20,12:16:00,6470.86,6470.86,6470.86,6470.86,291
2005/7/20,12:17:00,6469.37,6469.37,6469.37,6469.37,229
2005/7/20,12:18:00,6471.62,6471.62,6471.62,6471.62,248
2005/7/20,12:19:00,6468.57,6468.57,6468.57,6468.57,301
2005/7/20,12:20:00,6467.46,6467.46,6467.46,6467.46,267
2005/7/20,12:21:00,6465.80,6465.80,6465.80,6465.80,267
2005/7/20,12:22:00,6464.33,6464.33,6464.33,6464.33,249
2005/7/20,12:23:00,6464.05,6464.05,6464.05,6464.05,335
2005/7/20,12:24:00,6462.06,6462.06,6462.06,6462.06,372
2005/7/20,12:25:00,6462.05,6462.05,6462.05,6462.05,358
2005/7/20,12:26:00,6458.41,6458.41,6458.41,6458.41,420
2005/7/20,12:27:00,6456.57,6456.57,6456.57,6456.57,404
2005/7/20,12:28:00,6455.66,6455.66,6455.66,6455.66,419
2005/7/20,12:29:00,6452.52,6452.52,6452.52,6452.52,445
2005/7/20,12:30:00,6452.52,6452.52,6452.52,6452.52,554
2005/7/20,12:31:00,6450.19,6450.19,6450.19,6450.19,487
2005/7/20,12:32:00,6447.85,6447.85,6447.85,6447.85,607
2005/7/20,12:33:00,6446.80,6446.80,6446.80,6446.80,502
2005/7/20,12:34:00,6445.88,6445.88,6445.88,6445.88,460
2005/7/20,12:35:00,6444.58,6444.58,6444.58,6444.58,435
2005/7/20,12:36:00,6445.69,6445.69,6445.69,6445.69,395
2005/7/20,12:37:00,6443.12,6443.12,6443.12,6443.12,447
2005/7/20,12:38:00,6441.76,6441.76,6441.76,6441.76,439
2005/7/20,12:39:00,6443.10,6443.10,6443.10,6443.10,361
2005/7/20,12:40:00,6440.73,6440.73,6440.73,6440.73,442
2005/7/20,12:41:00,6441.26,6441.26,6441.26,6441.26,399
2005/7/20,12:42:00,6441.89,6441.89,6441.89,6441.89,411
2005/7/20,12:43:00,6442.36,6442.36,6442.36,6442.36,388
2005/7/20,12:44:00,6442.93,6442.93,6442.93,6442.93,315
2005/7/20,12:45:00,6440.53,6440.53,6440.53,6440.53,305
2005/7/20,12:46:00,6442.24,6442.24,6442.24,6442.24,285
2005/7/20,12:47:00,6442.23,6442.23,6442.23,6442.23,279
2005/7/20,12:48:00,6445.19,6445.19,6445.19,6445.19,200
2005/7/20,12:49:00,6440.88,6440.88,6440.88,6440.88,234
2005/7/20,12:50:00,6443.02,6443.02,6443.02,6443.02,303
2005/7/20,12:51:00,6443.22,6443.22,6443.22,6443.22,286
2005/7/20,12:52:00,6443.25,6443.25,6443.25,6443.25,270
2005/7/20,12:53:00,6442.10,6442.10,6442.10,6442.10,339
2005/7/20,12:54:00,6442.94,6442.94,6442.94,6442.94,425
2005/7/20,12:55:00,6440.61,6440.61,6440.61,6440.61,347
2005/7/20,12:56:00,6437.74,6437.74,6437.74,6437.74,365
2005/7/20,12:57:00,6436.09,6436.09,6436.09,6436.09,460
2005/7/20,12:58:00,6434.40,6434.40,6434.40,6434.40,437
2005/7/20,12:59:00,6432.72,6432.72,6432.72,6432.72,604
2005/7/20,13:00:00,6429.90,6429.90,6429.90,6429.90,691
2005/7/20,13:01:00,6428.67,6428.67,6428.67,6428.67,605
2005/7/20,13:02:00,6423.68,6423.68,6423.68,6423.68,802
2005/7/20,13:03:00,6419.91,6419.91,6419.91,6419.91,633
2005/7/20,13:04:00,6417.27,6417.27,6417.27,6417.27,743
2005/7/20,13:05:00,6415.78,6415.78,6415.78,6415.78,608
2005/7/20,13:06:00,6416.84,6416.84,6416.84,6416.84,527
2005/7/20,13:07:00,6417.94,6417.94,6417.94,6417.94,539
2005/7/20,13:08:00,6418.21,6418.21,6418.21,6418.21,502
2005/7/20,13:09:00,6417.77,6417.77,6417.77,6417.77,486
2005/7/20,13:10:00,6419.56,6419.56,6419.56,6419.56,392
2005/7/20,13:11:00,6420.60,6420.60,6420.60,6420.60,435
2005/7/20,13:12:00,6420.99,6420.99,6420.99,6420.99,380
2005/7/20,13:13:00,6423.06,6423.06,6423.06,6423.06,339
2005/7/20,13:14:00,6423.68,6423.68,6423.68,6423.68,398
2005/7/20,13:15:00,6426.00,6426.00,6426.00,6426.00,376
2005/7/20,13:16:00,6426.15,6426.15,6426.15,6426.15,394
2005/7/20,13:17:00,6425.39,6425.39,6425.39,6425.39,406
2005/7/20,13:18:00,6424.51,6424.51,6424.51,6424.51,362
2005/7/20,13:19:00,6423.07,6423.07,6423.07,6423.07,388
2005/7/20,13:20:00,6424.18,6424.18,6424.18,6424.18,469
2005/7/20,13:21:00,6423.89,6423.89,6423.89,6423.89,578
2005/7/20,13:22:00,6420.55,6420.55,6420.55,6420.55,578
2005/7/20,13:23:00,6421.70,6421.70,6421.70,6421.70,562
2005/7/20,13:24:00,6422.64,6422.64,6422.64,6422.64,703
2005/7/20,13:25:00,6422.94,6422.94,6422.94,6422.94,641
2005/7/20,13:26:00,6422.89,6422.89,6422.89,6422.89,0
2005/7/20,13:27:00,6422.89,6422.89,6422.89,6422.89,0
2005/7/20,13:28:00,6422.89,6422.89,6422.89,6422.89,0
2005/7/20,13:29:00,6422.89,6422.89,6422.89,6422.89,0
2005/7/20,13:30:00,6423.81,6423.81,6423.81,6423.81,5718
2005/7/21,09:00:00,6423.81,6423.81,6423.81,6423.81,331
2005/7/21,09:01:00,6344.84,6344.84,6344.84,6344.84,7423
2005/7/21,09:02:00,6388.38,6388.38,6388.38,6388.38,1372
2005/7/21,09:03:00,6406.03,6406.03,6406.03,6406.03,1458
2005/7/21,09:04:00,6423.08,6423.08,6423.08,6423.08,1342
2005/7/21,09:05:00,6445.41,6445.41,6445.41,6445.41,1417
2005/7/21,09:06:00,6449.77,6449.77,6449.77,6449.77,1432
2005/7/21,09:07:00,6453.24,6453.24,6453.24,6453.24,1168
2005/7/21,09:08:00,6448.85,6448.85,6448.85,6448.85,1360
2005/7/21,09:09:00,6437.76,6437.76,6437.76,6437.76,1142
2005/7/21,09:10:00,6427.83,6427.83,6427.83,6427.83,1135
2005/7/21,09:11:00,6423.63,6423.63,6423.63,6423.63,853
2005/7/21,09:12:00,6421.49,6421.49,6421.49,6421.49,953
2005/7/21,09:13:00,6419.33,6419.33,6419.33,6419.33,835
2005/7/21,09:14:00,6420.35,6420.35,6420.35,6420.35,971
2005/7/21,09:15:00,6413.86,6413.86,6413.86,6413.86,1007
2005/7/21,09:16:00,6419.25,6419.25,6419.25,6419.25,940
2005/7/21,09:17:00,6441.05,6441.05,6441.05,6441.05,1027
2005/7/21,09:18:00,6448.94,6448.94,6448.94,6448.94,822
2005/7/21,09:19:00,6457.26,6457.26,6457.26,6457.26,929
2005/7/21,09:20:00,6459.71,6459.71,6459.71,6459.71,772
2005/7/21,09:21:00,6465.61,6465.61,6465.61,6465.61,856
2005/7/21,09:22:00,6472.85,6472.85,6472.85,6472.85,979
2005/7/21,09:23:00,6475.98,6475.98,6475.98,6475.98,951
2005/7/21,09:24:00,6478.64,6478.64,6478.64,6478.64,967
2005/7/21,09:25:00,6476.05,6476.05,6476.05,6476.05,950
2005/7/21,09:26:00,6473.75,6473.75,6473.75,6473.75,841
2005/7/21,09:27:00,6473.16,6473.16,6473.16,6473.16,671
2005/7/21,09:28:00,6470.59,6470.59,6470.59,6470.59,565
2005/7/21,09:29:00,6465.59,6465.59,6465.59,6465.59,633
2005/7/21,09:30:00,6464.53,6464.53,6464.53,6464.53,566
2005/7/21,09:31:00,6461.42,6461.42,6461.42,6461.42,491
2005/7/21,09:32:00,6461.81,6461.81,6461.81,6461.81,493
2005/7/21,09:33:00,6460.82,6460.82,6460.82,6460.82,509
2005/7/21,09:34:00,6461.50,6461.50,6461.50,6461.50,422
2005/7/21,09:35:00,6456.56,6456.56,6456.56,6456.56,466
2005/7/21,09:36:00,6456.45,6456.45,6456.45,6456.45,520
2005/7/21,09:37:00,6453.77,6453.77,6453.77,6453.77,531
2005/7/21,09:38:00,6452.60,6452.60,6452.60,6452.60,425
2005/7/21,09:39:00,6451.64,6451.64,6451.64,6451.64,541
2005/7/21,09:40:00,6453.40,6453.40,6453.40,6453.40,557
2005/7/21,09:41:00,6453.20,6453.20,6453.20,6453.20,460
2005/7/21,09:42:00,6455.04,6455.04,6455.04,6455.04,620
2005/7/21,09:43:00,6457.56,6457.56,6457.56,6457.56,673
2005/7/21,09:44:00,6456.49,6456.49,6456.49,6456.49,557
2005/7/21,09:45:00,6456.17,6456.17,6456.17,6456.17,479
2005/7/21,09:46:00,6454.14,6454.14,6454.14,6454.14,369
2005/7/21,09:47:00,6451.17,6451.17,6451.17,6451.17,438
2005/7/21,09:48:00,6449.82,6449.82,6449.82,6449.82,397
2005/7/21,09:49:00,6445.20,6445.20,6445.20,6445.20,428
2005/7/21,09:50:00,6444.09,6444.09,6444.09,6444.09,451
2005/7/21,09:51:00,6440.78,6440.78,6440.78,6440.78,389
2005/7/21,09:52:00,6446.78,6446.78,6446.78,6446.78,463
2005/7/21,09:53:00,6442.87,6442.87,6442.87,6442.87,375
2005/7/21,09:54:00,6439.87,6439.87,6439.87,6439.87,437
2005/7/21,09:55:00,6439.49,6439.49,6439.49,6439.49,440
2005/7/21,09:56:00,6439.09,6439.09,6439.09,6439.09,375
2005/7/21,09:57:00,6439.32,6439.32,6439.32,6439.32,338
2005/7/21,09:58:00,6439.07,6439.07,6439.07,6439.07,346
2005/7/21,09:59:00,6435.97,6435.97,6435.97,6435.97,418
2005/7/21,10:00:00,6436.36,6436.36,6436.36,6436.36,440
2005/7/21,10:01:00,6436.21,6436.21,6436.21,6436.21,345
2005/7/21,10:02:00,6435.57,6435.57,6435.57,6435.57,343
2005/7/21,10:03:00,6434.69,6434.69,6434.69,6434.69,306
2005/7/21,10:04:00,6439.85,6439.85,6439.85,6439.85,373
2005/7/21,10:05:00,6437.59,6437.59,6437.59,6437.59,278
2005/7/21,10:06:00,6439.17,6439.17,6439.17,6439.17,310
2005/7/21,10:07:00,6439.96,6439.96,6439.96,6439.96,301
2005/7/21,10:08:00,6439.00,6439.00,6439.00,6439.00,245
2005/7/21,10:09:00,6439.12,6439.12,6439.12,6439.12,229
2005/7/21,10:10:00,6439.57,6439.57,6439.57,6439.57,257
2005/7/21,10:11:00,6438.18,6438.18,6438.18,6438.18,288
2005/7/21,10:12:00,6437.53,6437.53,6437.53,6437.53,269
2005/7/21,10:13:00,6437.43,6437.43,6437.43,6437.43,277
2005/7/21,10:14:00,6436.83,6436.83,6436.83,6436.83,271
2005/7/21,10:15:00,6437.97,6437.97,6437.97,6437.97,258
2005/7/21,10:16:00,6437.56,6437.56,6437.56,6437.56,256
2005/7/21,10:17:00,6437.32,6437.32,6437.32,6437.32,252
2005/7/21,10:18:00,6437.12,6437.12,6437.12,6437.12,265
2005/7/21,10:19:00,6435.51,6435.51,6435.51,6435.51,290
2005/7/21,10:20:00,6435.19,6435.19,6435.19,6435.19,295
2005/7/21,10:21:00,6435.38,6435.38,6435.38,6435.38,280
2005/7/21,10:22:00,6433.32,6433.32,6433.32,6433.32,269
2005/7/21,10:23:00,6432.27,6432.27,6432.27,6432.27,282
2005/7/21,10:24:00,6431.82,6431.82,6431.82,6431.82,208
2005/7/21,10:25:00,6433.19,6433.19,6433.19,6433.19,285
2005/7/21,10:26:00,6433.34,6433.34,6433.34,6433.34,233
2005/7/21,10:27:00,6433.01,6433.01,6433.01,6433.01,242
2005/7/21,10:28:00,6432.93,6432.93,6432.93,6432.93,205
2005/7/21,10:29:00,6433.30,6433.30,6433.30,6433.30,218
2005/7/21,10:30:00,6433.38,6433.38,6433.38,6433.38,221
2005/7/21,10:31:00,6434.10,6434.10,6434.10,6434.10,224
2005/7/21,10:32:00,6431.93,6431.93,6431.93,6431.93,272
2005/7/21,10:33:00,6431.68,6431.68,6431.68,6431.68,191
2005/7/21,10:34:00,6432.73,6432.73,6432.73,6432.73,190
2005/7/21,10:35:00,6432.16,6432.16,6432.16,6432.16,236
2005/7/21,10:36:00,6433.57,6433.57,6433.57,6433.57,237
2005/7/21,10:37:00,6434.07,6434.07,6434.07,6434.07,216
2005/7/21,10:38:00,6435.04,6435.04,6435.04,6435.04,245
2005/7/21,10:39:00,6434.55,6434.55,6434.55,6434.55,272
2005/7/21,10:40:00,6433.70,6433.70,6433.70,6433.70,252
2005/7/21,10:41:00,6433.62,6433.62,6433.62,6433.62,241
2005/7/21,10:42:00,6433.35,6433.35,6433.35,6433.35,257
2005/7/21,10:43:00,6435.36,6435.36,6435.36,6435.36,238
2005/7/21,10:44:00,6434.48,6434.48,6434.48,6434.48,338
2005/7/21,10:45:00,6434.41,6434.41,6434.41,6434.41,209
2005/7/21,10:46:00,6435.76,6435.76,6435.76,6435.76,236
2005/7/21,10:47:00,6434.60,6434.60,6434.60,6434.60,291
2005/7/21,10:48:00,6434.30,6434.30,6434.30,6434.30,322
2005/7/21,10:49:00,6433.75,6433.75,6433.75,6433.75,244
2005/7/21,10:50:00,6434.50,6434.50,6434.50,6434.50,249
2005/7/21,10:51:00,6434.29,6434.29,6434.29,6434.29,292
2005/7/21,10:52:00,6434.52,6434.52,6434.52,6434.52,356
2005/7/21,10:53:00,6435.98,6435.98,6435.98,6435.98,549
2005/7/21,10:54:00,6437.01,6437.01,6437.01,6437.01,446
2005/7/21,10:55:00,6439.66,6439.66,6439.66,6439.66,362
2005/7/21,10:56:00,6438.60,6438.60,6438.60,6438.60,386
2005/7/21,10:57:00,6438.41,6438.41,6438.41,6438.41,282
2005/7/21,10:58:00,6437.96,6437.96,6437.96,6437.96,299
2005/7/21,10:59:00,6438.63,6438.63,6438.63,6438.63,188
2005/7/21,11:00:00,6439.19,6439.19,6439.19,6439.19,228
2005/7/21,11:01:00,6439.34,6439.34,6439.34,6439.34,196
2005/7/21,11:02:00,6437.49,6437.49,6437.49,6437.49,224
2005/7/21,11:03:00,6437.37,6437.37,6437.37,6437.37,227
2005/7/21,11:04:00,6437.45,6437.45,6437.45,6437.45,208
2005/7/21,11:05:00,6436.47,6436.47,6436.47,6436.47,206
2005/7/21,11:06:00,6436.27,6436.27,6436.27,6436.27,195
2005/7/21,11:07:00,6436.26,6436.26,6436.26,6436.26,204
2005/7/21,11:08:00,6434.65,6434.65,6434.65,6434.65,244
2005/7/21,11:09:00,6433.40,6433.40,6433.40,6433.40,229
2005/7/21,11:10:00,6431.79,6431.79,6431.79,6431.79,251
2005/7/21,11:11:00,6431.27,6431.27,6431.27,6431.27,236
2005/7/21,11:12:00,6428.84,6428.84,6428.84,6428.84,262
2005/7/21,11:13:00,6427.18,6427.18,6427.18,6427.18,288
2005/7/21,11:14:00,6428.09,6428.09,6428.09,6428.09,268
2005/7/21,11:15:00,6428.45,6428.45,6428.45,6428.45,300
2005/7/21,11:16:00,6427.13,6427.13,6427.13,6427.13,365
2005/7/21,11:17:00,6426.04,6426.04,6426.04,6426.04,392
2005/7/21,11:18:00,6426.27,6426.27,6426.27,6426.27,295
2005/7/21,11:19:00,6423.23,6423.23,6423.23,6423.23,275
2005/7/21,11:20:00,6422.60,6422.60,6422.60,6422.60,259
2005/7/21,11:21:00,6419.95,6419.95,6419.95,6419.95,424
2005/7/21,11:22:00,6418.06,6418.06,6418.06,6418.06,443
2005/7/21,11:23:00,6415.10,6415.10,6415.10,6415.10,522
2005/7/21,11:24:00,6413.18,6413.18,6413.18,6413.18,530
2005/7/21,11:25:00,6412.01,6412.01,6412.01,6412.01,478
2005/7/21,11:26:00,6410.75,6410.75,6410.75,6410.75,462
2005/7/21,11:27:00,6410.33,6410.33,6410.33,6410.33,395
2005/7/21,11:28:00,6408.79,6408.79,6408.79,6408.79,339
2005/7/21,11:29:00,6407.64,6407.64,6407.64,6407.64,271
2005/7/21,11:30:00,6407.37,6407.37,6407.37,6407.37,290
2005/7/21,11:31:00,6406.15,6406.15,6406.15,6406.15,362
2005/7/21,11:32:00,6404.62,6404.62,6404.62,6404.62,322
2005/7/21,11:33:00,6400.95,6400.95,6400.95,6400.95,372
2005/7/21,11:34:00,6396.49,6396.49,6396.49,6396.49,404
2005/7/21,11:35:00,6393.81,6393.81,6393.81,6393.81,449
2005/7/21,11:36:00,6394.63,6394.63,6394.63,6394.63,474
2005/7/21,11:37:00,6393.10,6393.10,6393.10,6393.10,474
2005/7/21,11:38:00,6389.32,6389.32,6389.32,6389.32,509
2005/7/21,11:39:00,6383.88,6383.88,6383.88,6383.88,486
2005/7/21,11:40:00,6386.28,6386.28,6386.28,6386.28,385
2005/7/21,11:41:00,6388.08,6388.08,6388.08,6388.08,355
2005/7/21,11:42:00,6389.15,6389.15,6389.15,6389.15,382
2005/7/21,11:43:00,6391.53,6391.53,6391.53,6391.53,290
2005/7/21,11:44:00,6396.60,6396.60,6396.60,6396.60,315
2005/7/21,11:45:00,6397.25,6397.25,6397.25,6397.25,351
2005/7/21,11:46:00,6401.50,6401.50,6401.50,6401.50,413
2005/7/21,11:47:00,6403.46,6403.46,6403.46,6403.46,309
2005/7/21,11:48:00,6399.85,6399.85,6399.85,6399.85,620
2005/7/21,11:49:00,6402.39,6402.39,6402.39,6402.39,350
2005/7/21,11:50:00,6401.73,6401.73,6401.73,6401.73,255
2005/7/21,11:51:00,6400.10,6400.10,6400.10,6400.10,183
2005/7/21,11:52:00,6399.96,6399.96,6399.96,6399.96,195
2005/7/21,11:53:00,6400.47,6400.47,6400.47,6400.47,145
2005/7/21,11:54:00,6400.92,6400.92,6400.92,6400.92,179
2005/7/21,11:55:00,6400.60,6400.60,6400.60,6400.60,137
2005/7/21,11:56:00,6396.19,6396.19,6396.19,6396.19,189
2005/7/21,11:57:00,6398.79,6398.79,6398.79,6398.79,173
2005/7/21,11:58:00,6396.71,6396.71,6396.71,6396.71,216
2005/7/21,11:59:00,6396.52,6396.52,6396.52,6396.52,159
2005/7/21,12:00:00,6393.02,6393.02,6393.02,6393.02,185
2005/7/21,12:01:00,6395.89,6395.89,6395.89,6395.89,203
2005/7/21,12:02:00,6396.66,6396.66,6396.66,6396.66,144
2005/7/21,12:03:00,6396.47,6396.47,6396.47,6396.47,203
2005/7/21,12:04:00,6397.37,6397.37,6397.37,6397.37,177
2005/7/21,12:05:00,6399.01,6399.01,6399.01,6399.01,166
2005/7/21,12:06:00,6399.21,6399.21,6399.21,6399.21,158
2005/7/21,12:07:00,6399.76,6399.76,6399.76,6399.76,148
2005/7/21,12:08:00,6401.19,6401.19,6401.19,6401.19,178
2005/7/21,12:09:00,6402.22,6402.22,6402.22,6402.22,181
2005/7/21,12:10:00,6403.00,6403.00,6403.00,6403.00,182
2005/7/21,12:11:00,6402.09,6402.09,6402.09,6402.09,178
2005/7/21,12:12:00,6403.47,6403.47,6403.47,6403.47,209
2005/7/21,12:13:00,6403.71,6403.71,6403.71,6403.71,171
2005/7/21,12:14:00,6403.17,6403.17,6403.17,6403.17,187
2005/7/21,12:15:00,6405.14,6405.14,6405.14,6405.14,232
2005/7/21,12:16:00,6404.32,6404.32,6404.32,6404.32,205
2005/7/21,12:17:00,6406.25,6406.25,6406.25,6406.25,187
2005/7/21,12:18:00,6404.73,6404.73,6404.73,6404.73,184
2005/7/21,12:19:00,6404.90,6404.90,6404.90,6404.90,226
2005/7/21,12:20:00,6404.33,6404.33,6404.33,6404.33,301
2005/7/21,12:21:00,6404.95,6404.95,6404.95,6404.95,234
2005/7/21,12:22:00,6405.60,6405.60,6405.60,6405.60,259
2005/7/21,12:23:00,6404.45,6404.45,6404.45,6404.45,270
2005/7/21,12:24:00,6406.50,6406.50,6406.50,6406.50,270
2005/7/21,12:25:00,6406.51,6406.51,6406.51,6406.51,193
2005/7/21,12:26:00,6406.19,6406.19,6406.19,6406.19,206
2005/7/21,12:27:00,6406.58,6406.58,6406.58,6406.58,211
2005/7/21,12:28:00,6406.96,6406.96,6406.96,6406.96,239
2005/7/21,12:29:00,6406.24,6406.24,6406.24,6406.24,208
2005/7/21,12:30:00,6407.25,6407.25,6407.25,6407.25,198
2005/7/21,12:31:00,6406.37,6406.37,6406.37,6406.37,174
2005/7/21,12:32:00,6405.47,6405.47,6405.47,6405.47,187
2005/7/21,12:33:00,6404.55,6404.55,6404.55,6404.55,242
2005/7/21,12:34:00,6404.00,6404.00,6404.00,6404.00,219
2005/7/21,12:35:00,6403.89,6403.89,6403.89,6403.89,195
2005/7/21,12:36:00,6402.23,6402.23,6402.23,6402.23,210
2005/7/21,12:37:00,6399.37,6399.37,6399.37,6399.37,197
2005/7/21,12:38:00,6399.43,6399.43,6399.43,6399.43,263
2005/7/21,12:39:00,6396.91,6396.91,6396.91,6396.91,311
2005/7/21,12:40:00,6393.94,6393.94,6393.94,6393.94,387
2005/7/21,12:41:00,6391.36,6391.36,6391.36,6391.36,340
2005/7/21,12:42:00,6389.00,6389.00,6389.00,6389.00,395
2005/7/21,12:43:00,6386.51,6386.51,6386.51,6386.51,414
2005/7/21,12:44:00,6385.31,6385.31,6385.31,6385.31,351
2005/7/21,12:45:00,6384.53,6384.53,6384.53,6384.53,341
2005/7/21,12:46:00,6382.66,6382.66,6382.66,6382.66,359
2005/7/21,12:47:00,6383.78,6383.78,6383.78,6383.78,342
2005/7/21,12:48:00,6381.49,6381.49,6381.49,6381.49,310
2005/7/21,12:49:00,6382.21,6382.21,6382.21,6382.21,307
2005/7/21,12:50:00,6381.65,6381.65,6381.65,6381.65,307
2005/7/21,12:51:00,6384.51,6384.51,6384.51,6384.51,316
2005/7/21,12:52:00,6386.29,6386.29,6386.29,6386.29,288
2005/7/21,12:53:00,6388.51,6388.51,6388.51,6388.51,273
2005/7/21,12:54:00,6389.39,6389.39,6389.39,6389.39,241
2005/7/21,12:55:00,6390.95,6390.95,6390.95,6390.95,239
2005/7/21,12:56:00,6390.51,6390.51,6390.51,6390.51,281
2005/7/21,12:57:00,6389.70,6389.70,6389.70,6389.70,205
2005/7/21,12:58:00,6391.59,6391.59,6391.59,6391.59,226
2005/7/21,12:59:00,6390.99,6390.99,6390.99,6390.99,250
2005/7/21,13:00:00,6390.21,6390.21,6390.21,6390.21,214
2005/7/21,13:01:00,6390.36,6390.36,6390.36,6390.36,186
2005/7/21,13:02:00,6391.17,6391.17,6391.17,6391.17,196
2005/7/21,13:03:00,6391.77,6391.77,6391.77,6391.77,187
2005/7/21,13:04:00,6391.45,6391.45,6391.45,6391.45,206
2005/7/21,13:05:00,6391.91,6391.91,6391.91,6391.91,237
2005/7/21,13:06:00,6393.61,6393.61,6393.61,6393.61,207
2005/7/21,13:07:00,6394.06,6394.06,6394.06,6394.06,258
2005/7/21,13:08:00,6396.09,6396.09,6396.09,6396.09,258
2005/7/21,13:09:00,6397.56,6397.56,6397.56,6397.56,254
2005/7/21,13:10:00,6401.43,6401.43,6401.43,6401.43,350
2005/7/21,13:11:00,6401.68,6401.68,6401.68,6401.68,283
2005/7/21,13:12:00,6401.64,6401.64,6401.64,6401.64,260
2005/7/21,13:13:00,6401.01,6401.01,6401.01,6401.01,270
2005/7/21,13:14:00,6402.72,6402.72,6402.72,6402.72,316
2005/7/21,13:15:00,6401.31,6401.31,6401.31,6401.31,336
2005/7/21,13:16:00,6399.73,6399.73,6399.73,6399.73,326
2005/7/21,13:17:00,6400.40,6400.40,6400.40,6400.40,321
2005/7/21,13:18:00,6397.82,6397.82,6397.82,6397.82,349
2005/7/21,13:19:00,6399.78,6399.78,6399.78,6399.78,393
2005/7/21,13:20:00,6399.08,6399.08,6399.08,6399.08,450
2005/7/21,13:21:00,6398.84,6398.84,6398.84,6398.84,417
2005/7/21,13:22:00,6399.68,6399.68,6399.68,6399.68,534
2005/7/21,13:23:00,6399.45,6399.45,6399.45,6399.45,449
2005/7/21,13:24:00,6398.94,6398.94,6398.94,6398.94,600
2005/7/21,13:25:00,6397.43,6397.43,6397.43,6397.43,540
2005/7/21,13:26:00,6397.43,6397.43,6397.43,6397.43,0
2005/7/21,13:27:00,6397.43,6397.43,6397.43,6397.43,0
2005/7/21,13:28:00,6397.43,6397.43,6397.43,6397.43,0
2005/7/21,13:29:00,6397.43,6397.43,6397.43,6397.43,0
2005/7/21,13:30:00,6394.03,6394.03,6394.03,6394.03,4980
2005/7/22,09:00:00,6394.03,6394.03,6394.03,6394.03,181
2005/7/22,09:01:00,6412.87,6412.87,6412.87,6412.87,4691
2005/7/22,09:02:00,6413.61,6413.61,6413.61,6413.61,1166
2005/7/22,09:03:00,6415.43,6415.43,6415.43,6415.43,1167
2005/7/22,09:04:00,6408.76,6408.76,6408.76,6408.76,1121
2005/7/22,09:05:00,6415.07,6415.07,6415.07,6415.07,897
2005/7/22,09:06:00,6409.67,6409.67,6409.67,6409.67,907
2005/7/22,09:07:00,6404.24,6404.24,6404.24,6404.24,864
2005/7/22,09:08:00,6401.26,6401.26,6401.26,6401.26,791
2005/7/22,09:09:00,6402.85,6402.85,6402.85,6402.85,705
2005/7/22,09:10:00,6405.14,6405.14,6405.14,6405.14,704
2005/7/22,09:11:00,6405.92,6405.92,6405.92,6405.92,657
2005/7/22,09:12:00,6402.55,6402.55,6402.55,6402.55,752
2005/7/22,09:13:00,6400.55,6400.55,6400.55,6400.55,661
2005/7/22,09:14:00,6399.09,6399.09,6399.09,6399.09,700
2005/7/22,09:15:00,6396.43,6396.43,6396.43,6396.43,604
2005/7/22,09:16:00,6388.70,6388.70,6388.70,6388.70,629
2005/7/22,09:17:00,6387.38,6387.38,6387.38,6387.38,745
2005/7/22,09:18:00,6385.23,6385.23,6385.23,6385.23,652
2005/7/22,09:19:00,6382.08,6382.08,6382.08,6382.08,587
2005/7/22,09:20:00,6379.02,6379.02,6379.02,6379.02,639
2005/7/22,09:21:00,6378.61,6378.61,6378.61,6378.61,498
2005/7/22,09:22:00,6377.57,6377.57,6377.57,6377.57,485
2005/7/22,09:23:00,6378.88,6378.88,6378.88,6378.88,490
2005/7/22,09:24:00,6378.00,6378.00,6378.00,6378.00,437
2005/7/22,09:25:00,6382.74,6382.74,6382.74,6382.74,486
2005/7/22,09:26:00,6386.15,6386.15,6386.15,6386.15,513
2005/7/22,09:27:00,6391.50,6391.50,6391.50,6391.50,544
2005/7/22,09:28:00,6396.19,6396.19,6396.19,6396.19,567
2005/7/22,09:29:00,6397.43,6397.43,6397.43,6397.43,672
2005/7/22,09:30:00,6397.44,6397.44,6397.44,6397.44,514
2005/7/22,09:31:00,6402.18,6402.18,6402.18,6402.18,570
2005/7/22,09:32:00,6399.66,6399.66,6399.66,6399.66,470
2005/7/22,09:33:00,6398.73,6398.73,6398.73,6398.73,531
2005/7/22,09:34:00,6396.31,6396.31,6396.31,6396.31,481
2005/7/22,09:35:00,6395.10,6395.10,6395.10,6395.10,393
2005/7/22,09:36:00,6392.95,6392.95,6392.95,6392.95,423
2005/7/22,09:37:00,6391.92,6391.92,6391.92,6391.92,330
2005/7/22,09:38:00,6391.17,6391.17,6391.17,6391.17,304
2005/7/22,09:39:00,6389.54,6389.54,6389.54,6389.54,304
2005/7/22,09:40:00,6387.95,6387.95,6387.95,6387.95,259
2005/7/22,09:41:00,6388.15,6388.15,6388.15,6388.15,371
2005/7/22,09:42:00,6388.61,6388.61,6388.61,6388.61,347
2005/7/22,09:43:00,6386.73,6386.73,6386.73,6386.73,360
2005/7/22,09:44:00,6388.68,6388.68,6388.68,6388.68,312
2005/7/22,09:45:00,6385.41,6385.41,6385.41,6385.41,288
2005/7/22,09:46:00,6385.02,6385.02,6385.02,6385.02,364
2005/7/22,09:47:00,6387.85,6387.85,6387.85,6387.85,442
2005/7/22,09:48:00,6389.85,6389.85,6389.85,6389.85,350
2005/7/22,09:49:00,6388.01,6388.01,6388.01,6388.01,361
2005/7/22,09:50:00,6391.49,6391.49,6391.49,6391.49,302
2005/7/22,09:51:00,6392.34,6392.34,6392.34,6392.34,310
2005/7/22,09:52:00,6393.17,6393.17,6393.17,6393.17,256
2005/7/22,09:53:00,6392.32,6392.32,6392.32,6392.32,334
2005/7/22,09:54:00,6393.27,6393.27,6393.27,6393.27,304
2005/7/22,09:55:00,6395.63,6395.63,6395.63,6395.63,285
2005/7/22,09:56:00,6396.03,6396.03,6396.03,6396.03,318
2005/7/22,09:57:00,6395.28,6395.28,6395.28,6395.28,322
2005/7/22,09:58:00,6396.04,6396.04,6396.04,6396.04,365
2005/7/22,09:59:00,6396.22,6396.22,6396.22,6396.22,321
2005/7/22,10:00:00,6396.20,6396.20,6396.20,6396.20,325
2005/7/22,10:01:00,6397.70,6397.70,6397.70,6397.70,266
2005/7/22,10:02:00,6397.59,6397.59,6397.59,6397.59,346
2005/7/22,10:03:00,6398.03,6398.03,6398.03,6398.03,289
2005/7/22,10:04:00,6400.50,6400.50,6400.50,6400.50,283
2005/7/22,10:05:00,6400.05,6400.05,6400.05,6400.05,317
2005/7/22,10:06:00,6400.44,6400.44,6400.44,6400.44,373
2005/7/22,10:07:00,6401.71,6401.71,6401.71,6401.71,269
2005/7/22,10:08:00,6401.20,6401.20,6401.20,6401.20,303
2005/7/22,10:09:00,6402.84,6402.84,6402.84,6402.84,262
2005/7/22,10:10:00,6404.33,6404.33,6404.33,6404.33,264
2005/7/22,10:11:00,6404.02,6404.02,6404.02,6404.02,226
2005/7/22,10:12:00,6404.75,6404.75,6404.75,6404.75,276
2005/7/22,10:13:00,6404.68,6404.68,6404.68,6404.68,270
2005/7/22,10:14:00,6405.03,6405.03,6405.03,6405.03,297
2005/7/22,10:15:00,6403.12,6403.12,6403.12,6403.12,314
2005/7/22,10:16:00,6404.21,6404.21,6404.21,6404.21,262
2005/7/22,10:17:00,6403.22,6403.22,6403.22,6403.22,272
2005/7/22,10:18:00,6401.63,6401.63,6401.63,6401.63,257
2005/7/22,10:19:00,6402.42,6402.42,6402.42,6402.42,259
2005/7/22,10:20:00,6401.12,6401.12,6401.12,6401.12,248
2005/7/22,10:21:00,6401.35,6401.35,6401.35,6401.35,231
2005/7/22,10:22:00,6397.93,6397.93,6397.93,6397.93,222
2005/7/22,10:23:00,6397.35,6397.35,6397.35,6397.35,237
2005/7/22,10:24:00,6397.09,6397.09,6397.09,6397.09,267
2005/7/22,10:25:00,6395.84,6395.84,6395.84,6395.84,239
2005/7/22,10:26:00,6394.16,6394.16,6394.16,6394.16,209
2005/7/22,10:27:00,6393.64,6393.64,6393.64,6393.64,211
2005/7/22,10:28:00,6393.31,6393.31,6393.31,6393.31,240
2005/7/22,10:29:00,6392.70,6392.70,6392.70,6392.70,228
2005/7/22,10:30:00,6392.32,6392.32,6392.32,6392.32,279
2005/7/22,10:31:00,6391.62,6391.62,6391.62,6391.62,222
2005/7/22,10:32:00,6389.65,6389.65,6389.65,6389.65,259
2005/7/22,10:33:00,6390.26,6390.26,6390.26,6390.26,265
2005/7/22,10:34:00,6389.12,6389.12,6389.12,6389.12,254
2005/7/22,10:35:00,6386.49,6386.49,6386.49,6386.49,364
2005/7/22,10:36:00,6385.12,6385.12,6385.12,6385.12,385
2005/7/22,10:37:00,6383.78,6383.78,6383.78,6383.78,418
2005/7/22,10:38:00,6382.20,6382.20,6382.20,6382.20,353
2005/7/22,10:39:00,6383.77,6383.77,6383.77,6383.77,397
2005/7/22,10:40:00,6382.68,6382.68,6382.68,6382.68,313
2005/7/22,10:41:00,6379.88,6379.88,6379.88,6379.88,324
2005/7/22,10:42:00,6380.69,6380.69,6380.69,6380.69,297
2005/7/22,10:43:00,6379.26,6379.26,6379.26,6379.26,380
2005/7/22,10:44:00,6380.33,6380.33,6380.33,6380.33,363
2005/7/22,10:45:00,6378.44,6378.44,6378.44,6378.44,257
2005/7/22,10:46:00,6376.85,6376.85,6376.85,6376.85,280
2005/7/22,10:47:00,6377.69,6377.69,6377.69,6377.69,374
2005/7/22,10:48:00,6378.98,6378.98,6378.98,6378.98,298
2005/7/22,10:49:00,6379.96,6379.96,6379.96,6379.96,350
2005/7/22,10:50:00,6381.68,6381.68,6381.68,6381.68,335
2005/7/22,10:51:00,6383.15,6383.15,6383.15,6383.15,328
2005/7/22,10:52:00,6383.83,6383.83,6383.83,6383.83,204
2005/7/22,10:53:00,6384.66,6384.66,6384.66,6384.66,231
2005/7/22,10:54:00,6382.48,6382.48,6382.48,6382.48,242
2005/7/22,10:55:00,6386.49,6386.49,6386.49,6386.49,281
2005/7/22,10:56:00,6385.08,6385.08,6385.08,6385.08,199
2005/7/22,10:57:00,6384.38,6384.38,6384.38,6384.38,225
2005/7/22,10:58:00,6387.98,6387.98,6387.98,6387.98,229
2005/7/22,10:59:00,6390.18,6390.18,6390.18,6390.18,251
2005/7/22,11:00:00,6391.77,6391.77,6391.77,6391.77,327
2005/7/22,11:01:00,6392.12,6392.12,6392.12,6392.12,225
2005/7/22,11:02:00,6394.08,6394.08,6394.08,6394.08,329
2005/7/22,11:03:00,6394.69,6394.69,6394.69,6394.69,254
2005/7/22,11:04:00,6395.56,6395.56,6395.56,6395.56,233
2005/7/22,11:05:00,6396.54,6396.54,6396.54,6396.54,217
2005/7/22,11:06:00,6394.72,6394.72,6394.72,6394.72,249
2005/7/22,11:07:00,6394.88,6394.88,6394.88,6394.88,224
2005/7/22,11:08:00,6396.39,6396.39,6396.39,6396.39,298
2005/7/22,11:09:00,6393.65,6393.65,6393.65,6393.65,235
2005/7/22,11:10:00,6392.85,6392.85,6392.85,6392.85,213
2005/7/22,11:11:00,6390.77,6390.77,6390.77,6390.77,200
2005/7/22,11:12:00,6391.18,6391.18,6391.18,6391.18,198
2005/7/22,11:13:00,6389.37,6389.37,6389.37,6389.37,240
2005/7/22,11:14:00,6389.08,6389.08,6389.08,6389.08,258
2005/7/22,11:15:00,6389.92,6389.92,6389.92,6389.92,211
2005/7/22,11:16:00,6388.31,6388.31,6388.31,6388.31,229
2005/7/22,11:17:00,6386.96,6386.96,6386.96,6386.96,231
2005/7/22,11:18:00,6386.00,6386.00,6386.00,6386.00,272
2005/7/22,11:19:00,6382.57,6382.57,6382.57,6382.57,250
2005/7/22,11:20:00,6381.56,6381.56,6381.56,6381.56,289
2005/7/22,11:21:00,6379.07,6379.07,6379.07,6379.07,342
2005/7/22,11:22:00,6379.46,6379.46,6379.46,6379.46,276
2005/7/22,11:23:00,6378.56,6378.56,6378.56,6378.56,322
2005/7/22,11:24:00,6376.94,6376.94,6376.94,6376.94,386
2005/7/22,11:25:00,6375.43,6375.43,6375.43,6375.43,389
2005/7/22,11:26:00,6373.09,6373.09,6373.09,6373.09,389
2005/7/22,11:27:00,6369.66,6369.66,6369.66,6369.66,496
2005/7/22,11:28:00,6367.77,6367.77,6367.77,6367.77,494
2005/7/22,11:29:00,6367.95,6367.95,6367.95,6367.95,457
2005/7/22,11:30:00,6370.39,6370.39,6370.39,6370.39,544
2005/7/22,11:31:00,6370.40,6370.40,6370.40,6370.40,423
2005/7/22,11:32:00,6373.81,6373.81,6373.81,6373.81,422
2005/7/22,11:33:00,6375.36,6375.36,6375.36,6375.36,318
2005/7/22,11:34:00,6377.26,6377.26,6377.26,6377.26,304
2005/7/22,11:35:00,6375.66,6375.66,6375.66,6375.66,325
2005/7/22,11:36:00,6375.72,6375.72,6375.72,6375.72,253
2005/7/22,11:37:00,6377.45,6377.45,6377.45,6377.45,207
2005/7/22,11:38:00,6374.68,6374.68,6374.68,6374.68,203
2005/7/22,11:39:00,6373.65,6373.65,6373.65,6373.65,184
2005/7/22,11:40:00,6375.03,6375.03,6375.03,6375.03,272
2005/7/22,11:41:00,6376.33,6376.33,6376.33,6376.33,210
2005/7/22,11:42:00,6374.90,6374.90,6374.90,6374.90,242
2005/7/22,11:43:00,6375.94,6375.94,6375.94,6375.94,175
2005/7/22,11:44:00,6374.71,6374.71,6374.71,6374.71,175
2005/7/22,11:45:00,6376.85,6376.85,6376.85,6376.85,199
2005/7/22,11:46:00,6377.05,6377.05,6377.05,6377.05,190
2005/7/22,11:47:00,6377.32,6377.32,6377.32,6377.32,227
2005/7/22,11:48:00,6378.53,6378.53,6378.53,6378.53,238
2005/7/22,11:49:00,6379.68,6379.68,6379.68,6379.68,219
2005/7/22,11:50:00,6380.69,6380.69,6380.69,6380.69,219
2005/7/22,11:51:00,6379.79,6379.79,6379.79,6379.79,182
2005/7/22,11:52:00,6379.24,6379.24,6379.24,6379.24,176
2005/7/22,11:53:00,6380.40,6380.40,6380.40,6380.40,231
2005/7/22,11:54:00,6379.89,6379.89,6379.89,6379.89,130
2005/7/22,11:55:00,6380.85,6380.85,6380.85,6380.85,168
2005/7/22,11:56:00,6381.91,6381.91,6381.91,6381.91,154
2005/7/22,11:57:00,6383.48,6383.48,6383.48,6383.48,179
2005/7/22,11:58:00,6383.76,6383.76,6383.76,6383.76,180
2005/7/22,11:59:00,6384.50,6384.50,6384.50,6384.50,193
2005/7/22,12:00:00,6386.45,6386.45,6386.45,6386.45,199
2005/7/22,12:01:00,6386.63,6386.63,6386.63,6386.63,202
2005/7/22,12:02:00,6385.75,6385.75,6385.75,6385.75,166
2005/7/22,12:03:00,6387.14,6387.14,6387.14,6387.14,232
2005/7/22,12:04:00,6386.67,6386.67,6386.67,6386.67,320
2005/7/22,12:05:00,6389.63,6389.63,6389.63,6389.63,306
2005/7/22,12:06:00,6388.13,6388.13,6388.13,6388.13,266
2005/7/22,12:07:00,6390.90,6390.90,6390.90,6390.90,226
2005/7/22,12:08:00,6390.99,6390.99,6390.99,6390.99,188
2005/7/22,12:09:00,6389.45,6389.45,6389.45,6389.45,165
2005/7/22,12:10:00,6390.13,6390.13,6390.13,6390.13,168
2005/7/22,12:11:00,6389.82,6389.82,6389.82,6389.82,221
2005/7/22,12:12:00,6392.15,6392.15,6392.15,6392.15,205
2005/7/22,12:13:00,6390.35,6390.35,6390.35,6390.35,190
2005/7/22,12:14:00,6390.88,6390.88,6390.88,6390.88,168
2005/7/22,12:15:00,6392.60,6392.60,6392.60,6392.60,247
2005/7/22,12:16:00,6392.53,6392.53,6392.53,6392.53,254
2005/7/22,12:17:00,6391.21,6391.21,6391.21,6391.21,214
2005/7/22,12:18:00,6392.41,6392.41,6392.41,6392.41,177
2005/7/22,12:19:00,6390.61,6390.61,6390.61,6390.61,181
2005/7/22,12:20:00,6389.54,6389.54,6389.54,6389.54,198
2005/7/22,12:21:00,6389.41,6389.41,6389.41,6389.41,164
2005/7/22,12:22:00,6389.06,6389.06,6389.06,6389.06,180
2005/7/22,12:23:00,6389.17,6389.17,6389.17,6389.17,211
2005/7/22,12:24:00,6387.20,6387.20,6387.20,6387.20,193
2005/7/22,12:25:00,6386.76,6386.76,6386.76,6386.76,195
2005/7/22,12:26:00,6387.19,6387.19,6387.19,6387.19,236
2005/7/22,12:27:00,6386.45,6386.45,6386.45,6386.45,263
2005/7/22,12:28:00,6386.17,6386.17,6386.17,6386.17,253
2005/7/22,12:29:00,6385.97,6385.97,6385.97,6385.97,192
2005/7/22,12:30:00,6385.32,6385.32,6385.32,6385.32,214
2005/7/22,12:31:00,6383.40,6383.40,6383.40,6383.40,229
2005/7/22,12:32:00,6385.33,6385.33,6385.33,6385.33,169
2005/7/22,12:33:00,6383.72,6383.72,6383.72,6383.72,254
2005/7/22,12:34:00,6386.14,6386.14,6386.14,6386.14,307
2005/7/22,12:35:00,6384.44,6384.44,6384.44,6384.44,296
2005/7/22,12:36:00,6384.44,6384.44,6384.44,6384.44,202
2005/7/22,12:37:00,6384.19,6384.19,6384.19,6384.19,192
2005/7/22,12:38:00,6381.98,6381.98,6381.98,6381.98,189
2005/7/22,12:39:00,6381.04,6381.04,6381.04,6381.04,229
2005/7/22,12:40:00,6378.90,6378.90,6378.90,6378.90,300
2005/7/22,12:41:00,6378.16,6378.16,6378.16,6378.16,363
2005/7/22,12:42:00,6377.84,6377.84,6377.84,6377.84,293
2005/7/22,12:43:00,6375.13,6375.13,6375.13,6375.13,307
2005/7/22,12:44:00,6377.02,6377.02,6377.02,6377.02,399
2005/7/22,12:45:00,6375.90,6375.90,6375.90,6375.90,354
2005/7/22,12:46:00,6374.37,6374.37,6374.37,6374.37,354
2005/7/22,12:47:00,6372.63,6372.63,6372.63,6372.63,370
2005/7/22,12:48:00,6371.41,6371.41,6371.41,6371.41,416
2005/7/22,12:49:00,6369.52,6369.52,6369.52,6369.52,414
2005/7/22,12:50:00,6370.04,6370.04,6370.04,6370.04,394
2005/7/22,12:51:00,6367.33,6367.33,6367.33,6367.33,368
2005/7/22,12:52:00,6366.84,6366.84,6366.84,6366.84,352
2005/7/22,12:53:00,6366.68,6366.68,6366.68,6366.68,427
2005/7/22,12:54:00,6365.38,6365.38,6365.38,6365.38,416
2005/7/22,12:55:00,6366.22,6366.22,6366.22,6366.22,350
2005/7/22,12:56:00,6368.68,6368.68,6368.68,6368.68,423
2005/7/22,12:57:00,6368.49,6368.49,6368.49,6368.49,322
2005/7/22,12:58:00,6370.43,6370.43,6370.43,6370.43,311
2005/7/22,12:59:00,6371.47,6371.47,6371.47,6371.47,291
2005/7/22,13:00:00,6373.51,6373.51,6373.51,6373.51,273
2005/7/22,13:01:00,6375.48,6375.48,6375.48,6375.48,268
2005/7/22,13:02:00,6376.97,6376.97,6376.97,6376.97,284
2005/7/22,13:03:00,6376.23,6376.23,6376.23,6376.23,282
2005/7/22,13:04:00,6377.33,6377.33,6377.33,6377.33,254
2005/7/22,13:05:00,6377.98,6377.98,6377.98,6377.98,251
2005/7/22,13:06:00,6378.08,6378.08,6378.08,6378.08,247
2005/7/22,13:07:00,6377.38,6377.38,6377.38,6377.38,251
2005/7/22,13:08:00,6378.30,6378.30,6378.30,6378.30,269
2005/7/22,13:09:00,6377.51,6377.51,6377.51,6377.51,268
2005/7/22,13:10:00,6376.16,6376.16,6376.16,6376.16,296
2005/7/22,13:11:00,6375.06,6375.06,6375.06,6375.06,241
2005/7/22,13:12:00,6376.13,6376.13,6376.13,6376.13,284
2005/7/22,13:13:00,6374.39,6374.39,6374.39,6374.39,398
2005/7/22,13:14:00,6374.05,6374.05,6374.05,6374.05,332
2005/7/22,13:15:00,6372.38,6372.38,6372.38,6372.38,339
2005/7/22,13:16:00,6372.01,6372.01,6372.01,6372.01,312
2005/7/22,13:17:00,6373.31,6373.31,6373.31,6373.31,389
2005/7/22,13:18:00,6371.99,6371.99,6371.99,6371.99,364
2005/7/22,13:19:00,6372.12,6372.12,6372.12,6372.12,390
2005/7/22,13:20:00,6374.11,6374.11,6374.11,6374.11,458
2005/7/22,13:21:00,6374.55,6374.55,6374.55,6374.55,380
2005/7/22,13:22:00,6375.35,6375.35,6375.35,6375.35,490
2005/7/22,13:23:00,6374.42,6374.42,6374.42,6374.42,497
2005/7/22,13:24:00,6373.13,6373.13,6373.13,6373.13,476
2005/7/22,13:25:00,6373.66,6373.66,6373.66,6373.66,540
2005/7/22,13:26:00,6373.60,6373.60,6373.60,6373.60,0
2005/7/22,13:27:00,6373.60,6373.60,6373.60,6373.60,0
2005/7/22,13:28:00,6373.60,6373.60,6373.60,6373.60,0
2005/7/22,13:29:00,6373.60,6373.60,6373.60,6373.60,0
2005/7/22,13:30:00,6380.73,6380.73,6380.73,6380.73,4932
2005/7/25,09:00:00,6380.73,6380.73,6380.73,6380.73,175
2005/7/25,09:01:00,6406.45,6406.45,6406.45,6406.45,4161
2005/7/25,09:02:00,6415.44,6415.44,6415.44,6415.44,963
2005/7/25,09:03:00,6416.84,6416.84,6416.84,6416.84,1134
2005/7/25,09:04:00,6419.90,6419.90,6419.90,6419.90,1009
2005/7/25,09:05:00,6418.53,6418.53,6418.53,6418.53,1058
2005/7/25,09:06:00,6418.01,6418.01,6418.01,6418.01,1031
2005/7/25,09:07:00,6417.51,6417.51,6417.51,6417.51,924
2005/7/25,09:08:00,6416.31,6416.31,6416.31,6416.31,712
2005/7/25,09:09:00,6416.36,6416.36,6416.36,6416.36,736
2005/7/25,09:10:00,6414.33,6414.33,6414.33,6414.33,662
2005/7/25,09:11:00,6409.97,6409.97,6409.97,6409.97,635
2005/7/25,09:12:00,6407.88,6407.88,6407.88,6407.88,518
2005/7/25,09:13:00,6406.58,6406.58,6406.58,6406.58,555
2005/7/25,09:14:00,6405.57,6405.57,6405.57,6405.57,453
2005/7/25,09:15:00,6404.75,6404.75,6404.75,6404.75,583
2005/7/25,09:16:00,6403.70,6403.70,6403.70,6403.70,534
2005/7/25,09:17:00,6402.48,6402.48,6402.48,6402.48,430
2005/7/25,09:18:00,6400.36,6400.36,6400.36,6400.36,489
2005/7/25,09:19:00,6400.11,6400.11,6400.11,6400.11,569
2005/7/25,09:20:00,6401.15,6401.15,6401.15,6401.15,532
2005/7/25,09:21:00,6402.24,6402.24,6402.24,6402.24,509
2005/7/25,09:22:00,6403.17,6403.17,6403.17,6403.17,562
2005/7/25,09:23:00,6409.72,6409.72,6409.72,6409.72,536
2005/7/25,09:24:00,6413.05,6413.05,6413.05,6413.05,572
2005/7/25,09:25:00,6415.90,6415.90,6415.90,6415.90,699
2005/7/25,09:26:00,6419.57,6419.57,6419.57,6419.57,671
2005/7/25,09:27:00,6421.35,6421.35,6421.35,6421.35,604
2005/7/25,09:28:00,6422.67,6422.67,6422.67,6422.67,592
2005/7/25,09:29:00,6424.11,6424.11,6424.11,6424.11,541
2005/7/25,09:30:00,6422.98,6422.98,6422.98,6422.98,516
2005/7/25,09:31:00,6424.74,6424.74,6424.74,6424.74,642
2005/7/25,09:32:00,6426.50,6426.50,6426.50,6426.50,900
2005/7/25,09:33:00,6424.63,6424.63,6424.63,6424.63,599
2005/7/25,09:34:00,6424.86,6424.86,6424.86,6424.86,639
2005/7/25,09:35:00,6425.54,6425.54,6425.54,6425.54,562
2005/7/25,09:36:00,6425.00,6425.00,6425.00,6425.00,497
2005/7/25,09:37:00,6424.07,6424.07,6424.07,6424.07,409
2005/7/25,09:38:00,6422.64,6422.64,6422.64,6422.64,432
2005/7/25,09:39:00,6422.03,6422.03,6422.03,6422.03,482
2005/7/25,09:40:00,6418.78,6418.78,6418.78,6418.78,328
2005/7/25,09:41:00,6418.58,6418.58,6418.58,6418.58,423
2005/7/25,09:42:00,6416.51,6416.51,6416.51,6416.51,468
2005/7/25,09:43:00,6417.12,6417.12,6417.12,6417.12,498
2005/7/25,09:44:00,6416.31,6416.31,6416.31,6416.31,498
2005/7/25,09:45:00,6414.87,6414.87,6414.87,6414.87,443
2005/7/25,09:46:00,6412.18,6412.18,6412.18,6412.18,366
2005/7/25,09:47:00,6411.80,6411.80,6411.80,6411.80,275
2005/7/25,09:48:00,6411.39,6411.39,6411.39,6411.39,320
2005/7/25,09:49:00,6409.62,6409.62,6409.62,6409.62,300
2005/7/25,09:50:00,6411.03,6411.03,6411.03,6411.03,239
2005/7/25,09:51:00,6412.65,6412.65,6412.65,6412.65,295
2005/7/25,09:52:00,6413.75,6413.75,6413.75,6413.75,306
2005/7/25,09:53:00,6412.97,6412.97,6412.97,6412.97,314
2005/7/25,09:54:00,6412.33,6412.33,6412.33,6412.33,288
2005/7/25,09:55:00,6414.49,6414.49,6414.49,6414.49,238
2005/7/25,09:56:00,6414.59,6414.59,6414.59,6414.59,322
2005/7/25,09:57:00,6414.80,6414.80,6414.80,6414.80,364
2005/7/25,09:58:00,6414.98,6414.98,6414.98,6414.98,362
2005/7/25,09:59:00,6415.08,6415.08,6415.08,6415.08,433
2005/7/25,10:00:00,6416.47,6416.47,6416.47,6416.47,293
2005/7/25,10:01:00,6414.69,6414.69,6414.69,6414.69,255
2005/7/25,10:02:00,6416.83,6416.83,6416.83,6416.83,239
2005/7/25,10:03:00,6416.80,6416.80,6416.80,6416.80,223
2005/7/25,10:04:00,6416.37,6416.37,6416.37,6416.37,202
2005/7/25,10:05:00,6416.70,6416.70,6416.70,6416.70,220
2005/7/25,10:06:00,6414.91,6414.91,6414.91,6414.91,238
2005/7/25,10:07:00,6415.08,6415.08,6415.08,6415.08,221
2005/7/25,10:08:00,6414.13,6414.13,6414.13,6414.13,224
2005/7/25,10:09:00,6412.68,6412.68,6412.68,6412.68,187
2005/7/25,10:10:00,6411.34,6411.34,6411.34,6411.34,193
2005/7/25,10:11:00,6411.87,6411.87,6411.87,6411.87,204
2005/7/25,10:12:00,6410.89,6410.89,6410.89,6410.89,178
2005/7/25,10:13:00,6410.74,6410.74,6410.74,6410.74,235
2005/7/25,10:14:00,6410.75,6410.75,6410.75,6410.75,187
2005/7/25,10:15:00,6409.51,6409.51,6409.51,6409.51,174
2005/7/25,10:16:00,6408.87,6408.87,6408.87,6408.87,204
2005/7/25,10:17:00,6409.59,6409.59,6409.59,6409.59,201
2005/7/25,10:18:00,6410.21,6410.21,6410.21,6410.21,235
2005/7/25,10:19:00,6408.64,6408.64,6408.64,6408.64,209
2005/7/25,10:20:00,6408.66,6408.66,6408.66,6408.66,236
2005/7/25,10:21:00,6409.26,6409.26,6409.26,6409.26,233
2005/7/25,10:22:00,6409.49,6409.49,6409.49,6409.49,311
2005/7/25,10:23:00,6410.57,6410.57,6410.57,6410.57,235
2005/7/25,10:24:00,6413.58,6413.58,6413.58,6413.58,236
2005/7/25,10:25:00,6414.36,6414.36,6414.36,6414.36,290
2005/7/25,10:26:00,6413.55,6413.55,6413.55,6413.55,267
2005/7/25,10:27:00,6414.24,6414.24,6414.24,6414.24,236
2005/7/25,10:28:00,6413.52,6413.52,6413.52,6413.52,162
2005/7/25,10:29:00,6413.66,6413.66,6413.66,6413.66,214
2005/7/25,10:30:00,6413.66,6413.66,6413.66,6413.66,298
2005/7/25,10:31:00,6414.64,6414.64,6414.64,6414.64,217
2005/7/25,10:32:00,6415.25,6415.25,6415.25,6415.25,310
2005/7/25,10:33:00,6414.47,6414.47,6414.47,6414.47,178
2005/7/25,10:34:00,6413.70,6413.70,6413.70,6413.70,178
2005/7/25,10:35:00,6413.58,6413.58,6413.58,6413.58,199
2005/7/25,10:36:00,6414.64,6414.64,6414.64,6414.64,210
2005/7/25,10:37:00,6414.56,6414.56,6414.56,6414.56,178
2005/7/25,10:38:00,6416.01,6416.01,6416.01,6416.01,241
2005/7/25,10:39:00,6415.85,6415.85,6415.85,6415.85,313
2005/7/25,10:40:00,6419.66,6419.66,6419.66,6419.66,230
2005/7/25,10:41:00,6422.26,6422.26,6422.26,6422.26,335
2005/7/25,10:42:00,6422.48,6422.48,6422.48,6422.48,398
2005/7/25,10:43:00,6424.62,6424.62,6424.62,6424.62,351
2005/7/25,10:44:00,6424.16,6424.16,6424.16,6424.16,247
2005/7/25,10:45:00,6424.87,6424.87,6424.87,6424.87,315
2005/7/25,10:46:00,6424.25,6424.25,6424.25,6424.25,209
2005/7/25,10:47:00,6422.65,6422.65,6422.65,6422.65,245
2005/7/25,10:48:00,6421.93,6421.93,6421.93,6421.93,223
2005/7/25,10:49:00,6423.56,6423.56,6423.56,6423.56,317
2005/7/25,10:50:00,6423.97,6423.97,6423.97,6423.97,230
2005/7/25,10:51:00,6425.77,6425.77,6425.77,6425.77,299
2005/7/25,10:52:00,6427.39,6427.39,6427.39,6427.39,365
2005/7/25,10:53:00,6433.63,6433.63,6433.63,6433.63,476
2005/7/25,10:54:00,6431.82,6431.82,6431.82,6431.82,469
2005/7/25,10:55:00,6432.55,6432.55,6432.55,6432.55,278
2005/7/25,10:56:00,6433.39,6433.39,6433.39,6433.39,375
2005/7/25,10:57:00,6428.63,6428.63,6428.63,6428.63,324
2005/7/25,10:58:00,6430.36,6430.36,6430.36,6430.36,276
2005/7/25,10:59:00,6426.66,6426.66,6426.66,6426.66,275
2005/7/25,11:00:00,6430.94,6430.94,6430.94,6430.94,268
2005/7/25,11:01:00,6428.87,6428.87,6428.87,6428.87,270
2005/7/25,11:02:00,6429.63,6429.63,6429.63,6429.63,201
2005/7/25,11:03:00,6429.44,6429.44,6429.44,6429.44,268
2005/7/25,11:04:00,6427.85,6427.85,6427.85,6427.85,230
2005/7/25,11:05:00,6427.37,6427.37,6427.37,6427.37,223
2005/7/25,11:06:00,6429.11,6429.11,6429.11,6429.11,163
2005/7/25,11:07:00,6427.80,6427.80,6427.80,6427.80,248
2005/7/25,11:08:00,6430.21,6430.21,6430.21,6430.21,282
2005/7/25,11:09:00,6431.56,6431.56,6431.56,6431.56,345
2005/7/25,11:10:00,6434.45,6434.45,6434.45,6434.45,314
2005/7/25,11:11:00,6433.69,6433.69,6433.69,6433.69,209
2005/7/25,11:12:00,6432.54,6432.54,6432.54,6432.54,294
2005/7/25,11:13:00,6431.78,6431.78,6431.78,6431.78,211
2005/7/25,11:14:00,6429.57,6429.57,6429.57,6429.57,441
2005/7/25,11:15:00,6429.86,6429.86,6429.86,6429.86,265
2005/7/25,11:16:00,6430.78,6430.78,6430.78,6430.78,193
2005/7/25,11:17:00,6428.01,6428.01,6428.01,6428.01,341
2005/7/25,11:18:00,6428.03,6428.03,6428.03,6428.03,236
2005/7/25,11:19:00,6429.72,6429.72,6429.72,6429.72,269
2005/7/25,11:20:00,6427.21,6427.21,6427.21,6427.21,207
2005/7/25,11:21:00,6425.27,6425.27,6425.27,6425.27,285
2005/7/25,11:22:00,6425.12,6425.12,6425.12,6425.12,208
2005/7/25,11:23:00,6424.45,6424.45,6424.45,6424.45,214
2005/7/25,11:24:00,6423.12,6423.12,6423.12,6423.12,213
2005/7/25,11:25:00,6421.21,6421.21,6421.21,6421.21,230
2005/7/25,11:26:00,6421.88,6421.88,6421.88,6421.88,233
2005/7/25,11:27:00,6426.41,6426.41,6426.41,6426.41,183
2005/7/25,11:28:00,6426.67,6426.67,6426.67,6426.67,215
2005/7/25,11:29:00,6426.65,6426.65,6426.65,6426.65,165
2005/7/25,11:30:00,6426.96,6426.96,6426.96,6426.96,191
2005/7/25,11:31:00,6425.63,6425.63,6425.63,6425.63,216
2005/7/25,11:32:00,6427.65,6427.65,6427.65,6427.65,197
2005/7/25,11:33:00,6425.04,6425.04,6425.04,6425.04,190
2005/7/25,11:34:00,6425.26,6425.26,6425.26,6425.26,127
2005/7/25,11:35:00,6425.08,6425.08,6425.08,6425.08,204
2005/7/25,11:36:00,6425.69,6425.69,6425.69,6425.69,186
2005/7/25,11:37:00,6426.13,6426.13,6426.13,6426.13,199
2005/7/25,11:38:00,6425.16,6425.16,6425.16,6425.16,208
2005/7/25,11:39:00,6427.23,6427.23,6427.23,6427.23,246
2005/7/25,11:40:00,6427.25,6427.25,6427.25,6427.25,210
2005/7/25,11:41:00,6426.95,6426.95,6426.95,6426.95,208
2005/7/25,11:42:00,6425.75,6425.75,6425.75,6425.75,213
2005/7/25,11:43:00,6426.95,6426.95,6426.95,6426.95,224
2005/7/25,11:44:00,6427.25,6427.25,6427.25,6427.25,200
2005/7/25,11:45:00,6427.81,6427.81,6427.81,6427.81,206
2005/7/25,11:46:00,6424.90,6424.90,6424.90,6424.90,169
2005/7/25,11:47:00,6426.46,6426.46,6426.46,6426.46,198
2005/7/25,11:48:00,6427.22,6427.22,6427.22,6427.22,184
2005/7/25,11:49:00,6424.81,6424.81,6424.81,6424.81,173
2005/7/25,11:50:00,6425.03,6425.03,6425.03,6425.03,210
2005/7/25,11:51:00,6424.22,6424.22,6424.22,6424.22,143
2005/7/25,11:52:00,6424.31,6424.31,6424.31,6424.31,209
2005/7/25,11:53:00,6423.22,6423.22,6423.22,6423.22,171
2005/7/25,11:54:00,6425.10,6425.10,6425.10,6425.10,141
2005/7/25,11:55:00,6424.03,6424.03,6424.03,6424.03,177
2005/7/25,11:56:00,6423.69,6423.69,6423.69,6423.69,206
2005/7/25,11:57:00,6421.93,6421.93,6421.93,6421.93,189
2005/7/25,11:58:00,6421.35,6421.35,6421.35,6421.35,176
2005/7/25,11:59:00,6421.17,6421.17,6421.17,6421.17,168
2005/7/25,12:00:00,6420.04,6420.04,6420.04,6420.04,130
2005/7/25,12:01:00,6420.68,6420.68,6420.68,6420.68,173
2005/7/25,12:02:00,6421.63,6421.63,6421.63,6421.63,162
2005/7/25,12:03:00,6422.01,6422.01,6422.01,6422.01,207
2005/7/25,12:04:00,6422.21,6422.21,6422.21,6422.21,183
2005/7/25,12:05:00,6420.98,6420.98,6420.98,6420.98,165
2005/7/25,12:06:00,6421.82,6421.82,6421.82,6421.82,224
2005/7/25,12:07:00,6421.27,6421.27,6421.27,6421.27,177
2005/7/25,12:08:00,6421.72,6421.72,6421.72,6421.72,162
2005/7/25,12:09:00,6420.75,6420.75,6420.75,6420.75,144
2005/7/25,12:10:00,6420.28,6420.28,6420.28,6420.28,135
2005/7/25,12:11:00,6420.41,6420.41,6420.41,6420.41,141
2005/7/25,12:12:00,6419.55,6419.55,6419.55,6419.55,160
2005/7/25,12:13:00,6419.48,6419.48,6419.48,6419.48,119
2005/7/25,12:14:00,6420.18,6420.18,6420.18,6420.18,166
2005/7/25,12:15:00,6419.23,6419.23,6419.23,6419.23,114
2005/7/25,12:16:00,6418.75,6418.75,6418.75,6418.75,146
2005/7/25,12:17:00,6420.35,6420.35,6420.35,6420.35,199
2005/7/25,12:18:00,6419.91,6419.91,6419.91,6419.91,161
2005/7/25,12:19:00,6418.63,6418.63,6418.63,6418.63,181
2005/7/25,12:20:00,6417.40,6417.40,6417.40,6417.40,168
2005/7/25,12:21:00,6416.68,6416.68,6416.68,6416.68,202
2005/7/25,12:22:00,6416.28,6416.28,6416.28,6416.28,182
2005/7/25,12:23:00,6417.00,6417.00,6417.00,6417.00,164
2005/7/25,12:24:00,6416.36,6416.36,6416.36,6416.36,191
2005/7/25,12:25:00,6416.30,6416.30,6416.30,6416.30,225
2005/7/25,12:26:00,6415.02,6415.02,6415.02,6415.02,177
2005/7/25,12:27:00,6413.87,6413.87,6413.87,6413.87,267
2005/7/25,12:28:00,6416.97,6416.97,6416.97,6416.97,194
2005/7/25,12:29:00,6417.08,6417.08,6417.08,6417.08,208
2005/7/25,12:30:00,6418.05,6418.05,6418.05,6418.05,238
2005/7/25,12:31:00,6416.18,6416.18,6416.18,6416.18,231
2005/7/25,12:32:00,6418.92,6418.92,6418.92,6418.92,203
2005/7/25,12:33:00,6416.75,6416.75,6416.75,6416.75,268
2005/7/25,12:34:00,6418.67,6418.67,6418.67,6418.67,247
2005/7/25,12:35:00,6421.55,6421.55,6421.55,6421.55,331
2005/7/25,12:36:00,6421.03,6421.03,6421.03,6421.03,315
2005/7/25,12:37:00,6423.09,6423.09,6423.09,6423.09,293
2005/7/25,12:38:00,6420.12,6420.12,6420.12,6420.12,277
2005/7/25,12:39:00,6421.49,6421.49,6421.49,6421.49,230
2005/7/25,12:40:00,6422.38,6422.38,6422.38,6422.38,207
2005/7/25,12:41:00,6420.17,6420.17,6420.17,6420.17,195
2005/7/25,12:42:00,6421.14,6421.14,6421.14,6421.14,211
2005/7/25,12:43:00,6421.45,6421.45,6421.45,6421.45,228
2005/7/25,12:44:00,6421.87,6421.87,6421.87,6421.87,289
2005/7/25,12:45:00,6421.03,6421.03,6421.03,6421.03,298
2005/7/25,12:46:00,6421.21,6421.21,6421.21,6421.21,308
2005/7/25,12:47:00,6420.50,6420.50,6420.50,6420.50,225
2005/7/25,12:48:00,6418.60,6418.60,6418.60,6418.60,245
2005/7/25,12:49:00,6419.00,6419.00,6419.00,6419.00,251
2005/7/25,12:50:00,6419.73,6419.73,6419.73,6419.73,247
2005/7/25,12:51:00,6417.61,6417.61,6417.61,6417.61,218
2005/7/25,12:52:00,6419.14,6419.14,6419.14,6419.14,229
2005/7/25,12:53:00,6418.45,6418.45,6418.45,6418.45,233
2005/7/25,12:54:00,6418.64,6418.64,6418.64,6418.64,200
2005/7/25,12:55:00,6420.95,6420.95,6420.95,6420.95,208
2005/7/25,12:56:00,6418.98,6418.98,6418.98,6418.98,288
2005/7/25,12:57:00,6421.18,6421.18,6421.18,6421.18,482
2005/7/25,12:58:00,6423.79,6423.79,6423.79,6423.79,311
2005/7/25,12:59:00,6423.81,6423.81,6423.81,6423.81,361
2005/7/25,13:00:00,6423.38,6423.38,6423.38,6423.38,288
2005/7/25,13:01:00,6423.39,6423.39,6423.39,6423.39,324
2005/7/25,13:02:00,6422.64,6422.64,6422.64,6422.64,291
2005/7/25,13:03:00,6423.18,6423.18,6423.18,6423.18,239
2005/7/25,13:04:00,6422.69,6422.69,6422.69,6422.69,226
2005/7/25,13:05:00,6421.84,6421.84,6421.84,6421.84,281
2005/7/25,13:06:00,6422.21,6422.21,6422.21,6422.21,281
2005/7/25,13:07:00,6423.80,6423.80,6423.80,6423.80,500
2005/7/25,13:08:00,6423.18,6423.18,6423.18,6423.18,395
2005/7/25,13:09:00,6423.82,6423.82,6423.82,6423.82,350
2005/7/25,13:10:00,6422.40,6422.40,6422.40,6422.40,372
2005/7/25,13:11:00,6421.84,6421.84,6421.84,6421.84,336
2005/7/25,13:12:00,6422.51,6422.51,6422.51,6422.51,398
2005/7/25,13:13:00,6422.86,6422.86,6422.86,6422.86,331
2005/7/25,13:14:00,6423.97,6423.97,6423.97,6423.97,353
2005/7/25,13:15:00,6424.08,6424.08,6424.08,6424.08,330
2005/7/25,13:16:00,6424.39,6424.39,6424.39,6424.39,312
2005/7/25,13:17:00,6423.71,6423.71,6423.71,6423.71,356
2005/7/25,13:18:00,6425.51,6425.51,6425.51,6425.51,536
2005/7/25,13:19:00,6424.25,6424.25,6424.25,6424.25,408
2005/7/25,13:20:00,6424.82,6424.82,6424.82,6424.82,440
2005/7/25,13:21:00,6424.41,6424.41,6424.41,6424.41,478
2005/7/25,13:22:00,6423.85,6423.85,6423.85,6423.85,602
2005/7/25,13:23:00,6424.00,6424.00,6424.00,6424.00,634
2005/7/25,13:24:00,6423.53,6423.53,6423.53,6423.53,562
2005/7/25,13:25:00,6424.29,6424.29,6424.29,6424.29,622
2005/7/25,13:26:00,6424.29,6424.29,6424.29,6424.29,0
2005/7/25,13:27:00,6424.29,6424.29,6424.29,6424.29,0
2005/7/25,13:28:00,6424.29,6424.29,6424.29,6424.29,0
2005/7/25,13:29:00,6424.29,6424.29,6424.29,6424.29,0
2005/7/25,13:30:00,6420.45,6420.45,6420.45,6420.45,4856
2005/7/26,09:00:00,6420.45,6420.45,6420.45,6420.45,195
2005/7/26,09:01:00,6416.22,6416.22,6416.22,6416.22,5844
2005/7/26,09:02:00,6414.88,6414.88,6414.88,6414.88,1082
2005/7/26,09:03:00,6417.07,6417.07,6417.07,6417.07,1321
2005/7/26,09:04:00,6418.01,6418.01,6418.01,6418.01,1366
2005/7/26,09:05:00,6418.12,6418.12,6418.12,6418.12,1292
2005/7/26,09:06:00,6416.70,6416.70,6416.70,6416.70,1038
2005/7/26,09:07:00,6413.91,6413.91,6413.91,6413.91,859
2005/7/26,09:08:00,6416.45,6416.45,6416.45,6416.45,770
2005/7/26,09:09:00,6418.40,6418.40,6418.40,6418.40,743
2005/7/26,09:10:00,6417.99,6417.99,6417.99,6417.99,785
2005/7/26,09:11:00,6422.02,6422.02,6422.02,6422.02,869
2005/7/26,09:12:00,6423.24,6423.24,6423.24,6423.24,1142
2005/7/26,09:13:00,6426.40,6426.40,6426.40,6426.40,997
2005/7/26,09:14:00,6429.21,6429.21,6429.21,6429.21,1017
2005/7/26,09:15:00,6428.05,6428.05,6428.05,6428.05,934
2005/7/26,09:16:00,6426.57,6426.57,6426.57,6426.57,863
2005/7/26,09:17:00,6426.12,6426.12,6426.12,6426.12,707
2005/7/26,09:18:00,6425.10,6425.10,6425.10,6425.10,674
2005/7/26,09:19:00,6425.10,6425.10,6425.10,6425.10,618
2005/7/26,09:20:00,6426.15,6426.15,6426.15,6426.15,591
2005/7/26,09:21:00,6422.92,6422.92,6422.92,6422.92,588
2005/7/26,09:22:00,6422.52,6422.52,6422.52,6422.52,572
2005/7/26,09:23:00,6419.87,6419.87,6419.87,6419.87,583
2005/7/26,09:24:00,6417.59,6417.59,6417.59,6417.59,577
2005/7/26,09:25:00,6417.65,6417.65,6417.65,6417.65,548
2005/7/26,09:26:00,6415.43,6415.43,6415.43,6415.43,561
2005/7/26,09:27:00,6415.65,6415.65,6415.65,6415.65,542
2005/7/26,09:28:00,6414.92,6414.92,6414.92,6414.92,554
2005/7/26,09:29:00,6417.19,6417.19,6417.19,6417.19,516
2005/7/26,09:30:00,6415.62,6415.62,6415.62,6415.62,489
2005/7/26,09:31:00,6415.56,6415.56,6415.56,6415.56,501
2005/7/26,09:32:00,6418.52,6418.52,6418.52,6418.52,451
2005/7/26,09:33:00,6418.23,6418.23,6418.23,6418.23,430
2005/7/26,09:34:00,6418.92,6418.92,6418.92,6418.92,509
2005/7/26,09:35:00,6417.44,6417.44,6417.44,6417.44,419
2005/7/26,09:36:00,6415.97,6415.97,6415.97,6415.97,390
2005/7/26,09:37:00,6417.09,6417.09,6417.09,6417.09,499
2005/7/26,09:38:00,6417.35,6417.35,6417.35,6417.35,373
2005/7/26,09:39:00,6417.07,6417.07,6417.07,6417.07,407
2005/7/26,09:40:00,6418.22,6418.22,6418.22,6418.22,393
2005/7/26,09:41:00,6420.10,6420.10,6420.10,6420.10,369
2005/7/26,09:42:00,6419.45,6419.45,6419.45,6419.45,487
2005/7/26,09:43:00,6420.89,6420.89,6420.89,6420.89,356
2005/7/26,09:44:00,6419.79,6419.79,6419.79,6419.79,415
2005/7/26,09:45:00,6422.37,6422.37,6422.37,6422.37,417
2005/7/26,09:46:00,6424.45,6424.45,6424.45,6424.45,372
2005/7/26,09:47:00,6424.73,6424.73,6424.73,6424.73,418
2005/7/26,09:48:00,6427.44,6427.44,6427.44,6427.44,411
2005/7/26,09:49:00,6427.81,6427.81,6427.81,6427.81,429
2005/7/26,09:50:00,6430.70,6430.70,6430.70,6430.70,521
2005/7/26,09:51:00,6432.71,6432.71,6432.71,6432.71,460
2005/7/26,09:52:00,6433.89,6433.89,6433.89,6433.89,532
2005/7/26,09:53:00,6436.92,6436.92,6436.92,6436.92,467
2005/7/26,09:54:00,6439.75,6439.75,6439.75,6439.75,565
2005/7/26,09:55:00,6439.73,6439.73,6439.73,6439.73,475
2005/7/26,09:56:00,6439.98,6439.98,6439.98,6439.98,455
2005/7/26,09:57:00,6437.50,6437.50,6437.50,6437.50,466
2005/7/26,09:58:00,6436.50,6436.50,6436.50,6436.50,401
2005/7/26,09:59:00,6436.15,6436.15,6436.15,6436.15,406
2005/7/26,10:00:00,6434.06,6434.06,6434.06,6434.06,390
2005/7/26,10:01:00,6434.74,6434.74,6434.74,6434.74,423
2005/7/26,10:02:00,6432.88,6432.88,6432.88,6432.88,373
2005/7/26,10:03:00,6434.35,6434.35,6434.35,6434.35,314
2005/7/26,10:04:00,6434.60,6434.60,6434.60,6434.60,328
2005/7/26,10:05:00,6433.53,6433.53,6433.53,6433.53,294
2005/7/26,10:06:00,6433.12,6433.12,6433.12,6433.12,257
2005/7/26,10:07:00,6432.90,6432.90,6432.90,6432.90,317
2005/7/26,10:08:00,6431.84,6431.84,6431.84,6431.84,282
2005/7/26,10:09:00,6431.07,6431.07,6431.07,6431.07,370
2005/7/26,10:10:00,6429.03,6429.03,6429.03,6429.03,327
2005/7/26,10:11:00,6428.42,6428.42,6428.42,6428.42,367
2005/7/26,10:12:00,6427.09,6427.09,6427.09,6427.09,316
2005/7/26,10:13:00,6424.92,6424.92,6424.92,6424.92,298
2005/7/26,10:14:00,6424.62,6424.62,6424.62,6424.62,296
2005/7/26,10:15:00,6423.37,6423.37,6423.37,6423.37,347
2005/7/26,10:16:00,6424.20,6424.20,6424.20,6424.20,265
2005/7/26,10:17:00,6423.05,6423.05,6423.05,6423.05,245
2005/7/26,10:18:00,6422.44,6422.44,6422.44,6422.44,261
2005/7/26,10:19:00,6423.08,6423.08,6423.08,6423.08,346
2005/7/26,10:20:00,6422.82,6422.82,6422.82,6422.82,328
2005/7/26,10:21:00,6424.62,6424.62,6424.62,6424.62,305
2005/7/26,10:22:00,6425.08,6425.08,6425.08,6425.08,292
2005/7/26,10:23:00,6425.25,6425.25,6425.25,6425.25,306
2005/7/26,10:24:00,6424.96,6424.96,6424.96,6424.96,276
2005/7/26,10:25:00,6427.15,6427.15,6427.15,6427.15,268
2005/7/26,10:26:00,6426.97,6426.97,6426.97,6426.97,253
2005/7/26,10:27:00,6425.37,6425.37,6425.37,6425.37,274
2005/7/26,10:28:00,6426.34,6426.34,6426.34,6426.34,257
2005/7/26,10:29:00,6426.43,6426.43,6426.43,6426.43,292
2005/7/26,10:30:00,6425.40,6425.40,6425.40,6425.40,264
2005/7/26,10:31:00,6424.12,6424.12,6424.12,6424.12,243
2005/7/26,10:32:00,6425.42,6425.42,6425.42,6425.42,265
2005/7/26,10:33:00,6425.37,6425.37,6425.37,6425.37,242
2005/7/26,10:34:00,6427.47,6427.47,6427.47,6427.47,267
2005/7/26,10:35:00,6426.31,6426.31,6426.31,6426.31,211
2005/7/26,10:36:00,6427.27,6427.27,6427.27,6427.27,290
2005/7/26,10:37:00,6427.61,6427.61,6427.61,6427.61,281
2005/7/26,10:38:00,6428.09,6428.09,6428.09,6428.09,286
2005/7/26,10:39:00,6427.90,6427.90,6427.90,6427.90,262
2005/7/26,10:40:00,6427.65,6427.65,6427.65,6427.65,249
2005/7/26,10:41:00,6429.54,6429.54,6429.54,6429.54,287
2005/7/26,10:42:00,6429.83,6429.83,6429.83,6429.83,305
2005/7/26,10:43:00,6430.59,6430.59,6430.59,6430.59,234
2005/7/26,10:44:00,6430.04,6430.04,6430.04,6430.04,265
2005/7/26,10:45:00,6429.18,6429.18,6429.18,6429.18,237
2005/7/26,10:46:00,6428.41,6428.41,6428.41,6428.41,273
2005/7/26,10:47:00,6427.51,6427.51,6427.51,6427.51,252
2005/7/26,10:48:00,6427.73,6427.73,6427.73,6427.73,249
2005/7/26,10:49:00,6426.34,6426.34,6426.34,6426.34,277
2005/7/26,10:50:00,6425.08,6425.08,6425.08,6425.08,248
2005/7/26,10:51:00,6423.76,6423.76,6423.76,6423.76,241
2005/7/26,10:52:00,6422.56,6422.56,6422.56,6422.56,206
2005/7/26,10:53:00,6421.69,6421.69,6421.69,6421.69,257
2005/7/26,10:54:00,6420.89,6420.89,6420.89,6420.89,280
2005/7/26,10:55:00,6418.11,6418.11,6418.11,6418.11,305
2005/7/26,10:56:00,6415.38,6415.38,6415.38,6415.38,381
2005/7/26,10:57:00,6413.68,6413.68,6413.68,6413.68,425
2005/7/26,10:58:00,6412.09,6412.09,6412.09,6412.09,425
2005/7/26,10:59:00,6409.53,6409.53,6409.53,6409.53,348
2005/7/26,11:00:00,6411.22,6411.22,6411.22,6411.22,380
2005/7/26,11:01:00,6409.39,6409.39,6409.39,6409.39,312
2005/7/26,11:02:00,6407.67,6407.67,6407.67,6407.67,302
2005/7/26,11:03:00,6407.93,6407.93,6407.93,6407.93,290
2005/7/26,11:04:00,6407.48,6407.48,6407.48,6407.48,272
2005/7/26,11:05:00,6406.81,6406.81,6406.81,6406.81,337
2005/7/26,11:06:00,6407.15,6407.15,6407.15,6407.15,320
2005/7/26,11:07:00,6404.72,6404.72,6404.72,6404.72,337
2005/7/26,11:08:00,6407.20,6407.20,6407.20,6407.20,251
2005/7/26,11:09:00,6404.30,6404.30,6404.30,6404.30,361
2005/7/26,11:10:00,6404.45,6404.45,6404.45,6404.45,284
2005/7/26,11:11:00,6406.89,6406.89,6406.89,6406.89,294
2005/7/26,11:12:00,6407.73,6407.73,6407.73,6407.73,278
2005/7/26,11:13:00,6408.66,6408.66,6408.66,6408.66,236
2005/7/26,11:14:00,6410.02,6410.02,6410.02,6410.02,202
2005/7/26,11:15:00,6411.29,6411.29,6411.29,6411.29,220
2005/7/26,11:16:00,6411.63,6411.63,6411.63,6411.63,211
2005/7/26,11:17:00,6410.29,6410.29,6410.29,6410.29,209
2005/7/26,11:18:00,6410.97,6410.97,6410.97,6410.97,204
2005/7/26,11:19:00,6412.36,6412.36,6412.36,6412.36,137
2005/7/26,11:20:00,6411.76,6411.76,6411.76,6411.76,166
2005/7/26,11:21:00,6411.58,6411.58,6411.58,6411.58,157
2005/7/26,11:22:00,6411.73,6411.73,6411.73,6411.73,235
2005/7/26,11:23:00,6411.97,6411.97,6411.97,6411.97,194
2005/7/26,11:24:00,6411.35,6411.35,6411.35,6411.35,264
2005/7/26,11:25:00,6409.45,6409.45,6409.45,6409.45,203
2005/7/26,11:26:00,6408.74,6408.74,6408.74,6408.74,192
2005/7/26,11:27:00,6408.11,6408.11,6408.11,6408.11,221
2005/7/26,11:28:00,6407.93,6407.93,6407.93,6407.93,232
2005/7/26,11:29:00,6408.22,6408.22,6408.22,6408.22,169
2005/7/26,11:30:00,6409.67,6409.67,6409.67,6409.67,217
2005/7/26,11:31:00,6411.06,6411.06,6411.06,6411.06,227
2005/7/26,11:32:00,6410.74,6410.74,6410.74,6410.74,176
2005/7/26,11:33:00,6410.27,6410.27,6410.27,6410.27,172
2005/7/26,11:34:00,6408.92,6408.92,6408.92,6408.92,211
2005/7/26,11:35:00,6409.24,6409.24,6409.24,6409.24,322
2005/7/26,11:36:00,6408.15,6408.15,6408.15,6408.15,242
2005/7/26,11:37:00,6407.40,6407.40,6407.40,6407.40,296
2005/7/26,11:38:00,6408.26,6408.26,6408.26,6408.26,296
2005/7/26,11:39:00,6408.60,6408.60,6408.60,6408.60,204
2005/7/26,11:40:00,6408.18,6408.18,6408.18,6408.18,212
2005/7/26,11:41:00,6408.36,6408.36,6408.36,6408.36,147
2005/7/26,11:42:00,6406.95,6406.95,6406.95,6406.95,199
2005/7/26,11:43:00,6409.63,6409.63,6409.63,6409.63,144
2005/7/26,11:44:00,6409.41,6409.41,6409.41,6409.41,155
2005/7/26,11:45:00,6409.67,6409.67,6409.67,6409.67,160
2005/7/26,11:46:00,6410.22,6410.22,6410.22,6410.22,159
2005/7/26,11:47:00,6411.55,6411.55,6411.55,6411.55,229
2005/7/26,11:48:00,6412.26,6412.26,6412.26,6412.26,180
2005/7/26,11:49:00,6413.97,6413.97,6413.97,6413.97,193
2005/7/26,11:50:00,6413.76,6413.76,6413.76,6413.76,255
2005/7/26,11:51:00,6413.16,6413.16,6413.16,6413.16,216
2005/7/26,11:52:00,6415.21,6415.21,6415.21,6415.21,193
2005/7/26,11:53:00,6413.94,6413.94,6413.94,6413.94,254
2005/7/26,11:54:00,6413.92,6413.92,6413.92,6413.92,279
2005/7/26,11:55:00,6413.67,6413.67,6413.67,6413.67,220
2005/7/26,11:56:00,6414.03,6414.03,6414.03,6414.03,166
2005/7/26,11:57:00,6412.60,6412.60,6412.60,6412.60,174
2005/7/26,11:58:00,6411.01,6411.01,6411.01,6411.01,172
2005/7/26,11:59:00,6410.88,6410.88,6410.88,6410.88,174
2005/7/26,12:00:00,6409.32,6409.32,6409.32,6409.32,166
2005/7/26,12:01:00,6410.38,6410.38,6410.38,6410.38,161
2005/7/26,12:02:00,6410.35,6410.35,6410.35,6410.35,163
2005/7/26,12:03:00,6407.72,6407.72,6407.72,6407.72,168
2005/7/26,12:04:00,6407.32,6407.32,6407.32,6407.32,175
2005/7/26,12:05:00,6406.96,6406.96,6406.96,6406.96,176
2005/7/26,12:06:00,6408.00,6408.00,6408.00,6408.00,186
2005/7/26,12:07:00,6407.58,6407.58,6407.58,6407.58,208
2005/7/26,12:08:00,6408.05,6408.05,6408.05,6408.05,162
2005/7/26,12:09:00,6406.72,6406.72,6406.72,6406.72,125
2005/7/26,12:10:00,6406.96,6406.96,6406.96,6406.96,128
2005/7/26,12:11:00,6406.38,6406.38,6406.38,6406.38,146
2005/7/26,12:12:00,6404.74,6404.74,6404.74,6404.74,239
2005/7/26,12:13:00,6405.04,6405.04,6405.04,6405.04,159
2005/7/26,12:14:00,6404.77,6404.77,6404.77,6404.77,222
2005/7/26,12:15:00,6404.20,6404.20,6404.20,6404.20,144
2005/7/26,12:16:00,6403.76,6403.76,6403.76,6403.76,233
2005/7/26,12:17:00,6403.87,6403.87,6403.87,6403.87,165
2005/7/26,12:18:00,6402.48,6402.48,6402.48,6402.48,202
2005/7/26,12:19:00,6403.41,6403.41,6403.41,6403.41,198
2005/7/26,12:20:00,6402.62,6402.62,6402.62,6402.62,158
2005/7/26,12:21:00,6403.19,6403.19,6403.19,6403.19,185
2005/7/26,12:22:00,6404.89,6404.89,6404.89,6404.89,226
2005/7/26,12:23:00,6404.70,6404.70,6404.70,6404.70,181
2005/7/26,12:24:00,6404.10,6404.10,6404.10,6404.10,163
2005/7/26,12:25:00,6404.06,6404.06,6404.06,6404.06,191
2005/7/26,12:26:00,6405.09,6405.09,6405.09,6405.09,193
2005/7/26,12:27:00,6401.65,6401.65,6401.65,6401.65,185
2005/7/26,12:28:00,6402.16,6402.16,6402.16,6402.16,181
2005/7/26,12:29:00,6402.24,6402.24,6402.24,6402.24,172
2005/7/26,12:30:00,6402.62,6402.62,6402.62,6402.62,197
2005/7/26,12:31:00,6401.26,6401.26,6401.26,6401.26,221
2005/7/26,12:32:00,6399.05,6399.05,6399.05,6399.05,271
2005/7/26,12:33:00,6396.91,6396.91,6396.91,6396.91,259
2005/7/26,12:34:00,6395.40,6395.40,6395.40,6395.40,359
2005/7/26,12:35:00,6394.49,6394.49,6394.49,6394.49,326
2005/7/26,12:36:00,6391.59,6391.59,6391.59,6391.59,384
2005/7/26,12:37:00,6390.54,6390.54,6390.54,6390.54,361
2005/7/26,12:38:00,6389.88,6389.88,6389.88,6389.88,409
2005/7/26,12:39:00,6387.66,6387.66,6387.66,6387.66,392
2005/7/26,12:40:00,6388.38,6388.38,6388.38,6388.38,307
2005/7/26,12:41:00,6389.34,6389.34,6389.34,6389.34,286
2005/7/26,12:42:00,6388.46,6388.46,6388.46,6388.46,234
2005/7/26,12:43:00,6390.22,6390.22,6390.22,6390.22,272
2005/7/26,12:44:00,6392.94,6392.94,6392.94,6392.94,239
2005/7/26,12:45:00,6392.25,6392.25,6392.25,6392.25,242
2005/7/26,12:46:00,6391.61,6391.61,6391.61,6391.61,227
2005/7/26,12:47:00,6391.96,6391.96,6391.96,6391.96,228
2005/7/26,12:48:00,6390.79,6390.79,6390.79,6390.79,300
2005/7/26,12:49:00,6388.91,6388.91,6388.91,6388.91,260
2005/7/26,12:50:00,6388.04,6388.04,6388.04,6388.04,420
2005/7/26,12:51:00,6387.21,6387.21,6387.21,6387.21,346
2005/7/26,12:52:00,6385.01,6385.01,6385.01,6385.01,301
2005/7/26,12:53:00,6381.83,6381.83,6381.83,6381.83,386
2005/7/26,12:54:00,6381.18,6381.18,6381.18,6381.18,577
2005/7/26,12:55:00,6380.89,6380.89,6380.89,6380.89,424
2005/7/26,12:56:00,6382.07,6382.07,6382.07,6382.07,360
2005/7/26,12:57:00,6381.19,6381.19,6381.19,6381.19,310
2005/7/26,12:58:00,6381.52,6381.52,6381.52,6381.52,281
2005/7/26,12:59:00,6379.87,6379.87,6379.87,6379.87,410
2005/7/26,13:00:00,6379.07,6379.07,6379.07,6379.07,410
2005/7/26,13:01:00,6377.82,6377.82,6377.82,6377.82,411
2005/7/26,13:02:00,6377.84,6377.84,6377.84,6377.84,437
2005/7/26,13:03:00,6376.90,6376.90,6376.90,6376.90,384
2005/7/26,13:04:00,6377.82,6377.82,6377.82,6377.82,340
2005/7/26,13:05:00,6376.85,6376.85,6376.85,6376.85,329
2005/7/26,13:06:00,6376.82,6376.82,6376.82,6376.82,357
2005/7/26,13:07:00,6376.07,6376.07,6376.07,6376.07,416
2005/7/26,13:08:00,6374.28,6374.28,6374.28,6374.28,335
2005/7/26,13:09:00,6373.34,6373.34,6373.34,6373.34,371
2005/7/26,13:10:00,6370.89,6370.89,6370.89,6370.89,365
2005/7/26,13:11:00,6370.56,6370.56,6370.56,6370.56,379
2005/7/26,13:12:00,6370.65,6370.65,6370.65,6370.65,391
2005/7/26,13:13:00,6369.64,6369.64,6369.64,6369.64,376
2005/7/26,13:14:00,6369.83,6369.83,6369.83,6369.83,332
2005/7/26,13:15:00,6369.65,6369.65,6369.65,6369.65,378
2005/7/26,13:16:00,6367.44,6367.44,6367.44,6367.44,413
2005/7/26,13:17:00,6368.08,6368.08,6368.08,6368.08,387
2005/7/26,13:18:00,6369.46,6369.46,6369.46,6369.46,443
2005/7/26,13:19:00,6371.37,6371.37,6371.37,6371.37,354
2005/7/26,13:20:00,6369.41,6369.41,6369.41,6369.41,420
2005/7/26,13:21:00,6370.84,6370.84,6370.84,6370.84,408
2005/7/26,13:22:00,6371.97,6371.97,6371.97,6371.97,524
2005/7/26,13:23:00,6372.96,6372.96,6372.96,6372.96,511
2005/7/26,13:24:00,6373.73,6373.73,6373.73,6373.73,592
2005/7/26,13:25:00,6374.52,6374.52,6374.52,6374.52,640
2005/7/26,13:26:00,6374.52,6374.52,6374.52,6374.52,0
2005/7/26,13:27:00,6374.52,6374.52,6374.52,6374.52,0
2005/7/26,13:28:00,6374.52,6374.52,6374.52,6374.52,0
2005/7/26,13:29:00,6374.52,6374.52,6374.52,6374.52,0
2005/7/26,13:30:00,6366.16,6366.16,6366.16,6366.16,4584
2005/7/27,09:00:00,6366.16,6366.16,6366.16,6366.16,151
2005/7/27,09:01:00,6364.01,6364.01,6364.01,6364.01,2559
2005/7/27,09:02:00,6370.53,6370.53,6370.53,6370.53,776
2005/7/27,09:03:00,6373.63,6373.63,6373.63,6373.63,934
2005/7/27,09:04:00,6375.93,6375.93,6375.93,6375.93,1031
2005/7/27,09:05:00,6376.05,6376.05,6376.05,6376.05,887
2005/7/27,09:06:00,6374.68,6374.68,6374.68,6374.68,798
2005/7/27,09:07:00,6372.57,6372.57,6372.57,6372.57,729
2005/7/27,09:08:00,6368.48,6368.48,6368.48,6368.48,796
2005/7/27,09:09:00,6366.92,6366.92,6366.92,6366.92,726
2005/7/27,09:10:00,6363.58,6363.58,6363.58,6363.58,675
2005/7/27,09:11:00,6360.07,6360.07,6360.07,6360.07,602
2005/7/27,09:12:00,6356.27,6356.27,6356.27,6356.27,618
2005/7/27,09:13:00,6354.46,6354.46,6354.46,6354.46,629
2005/7/27,09:14:00,6352.37,6352.37,6352.37,6352.37,675
2005/7/27,09:15:00,6352.70,6352.70,6352.70,6352.70,691
2005/7/27,09:16:00,6351.13,6351.13,6351.13,6351.13,662
2005/7/27,09:17:00,6351.38,6351.38,6351.38,6351.38,717
2005/7/27,09:18:00,6351.11,6351.11,6351.11,6351.11,545
2005/7/27,09:19:00,6350.38,6350.38,6350.38,6350.38,607
2005/7/27,09:20:00,6351.95,6351.95,6351.95,6351.95,586
2005/7/27,09:21:00,6353.39,6353.39,6353.39,6353.39,470
2005/7/27,09:22:00,6353.32,6353.32,6353.32,6353.32,449
2005/7/27,09:23:00,6353.94,6353.94,6353.94,6353.94,489
2005/7/27,09:24:00,6355.22,6355.22,6355.22,6355.22,576
2005/7/27,09:25:00,6361.31,6361.31,6361.31,6361.31,712
2005/7/27,09:26:00,6364.14,6364.14,6364.14,6364.14,865
2005/7/27,09:27:00,6365.72,6365.72,6365.72,6365.72,787
2005/7/27,09:28:00,6368.39,6368.39,6368.39,6368.39,725
2005/7/27,09:29:00,6369.61,6369.61,6369.61,6369.61,595
2005/7/27,09:30:00,6369.18,6369.18,6369.18,6369.18,489
2005/7/27,09:31:00,6371.86,6371.86,6371.86,6371.86,496
2005/7/27,09:32:00,6372.04,6372.04,6372.04,6372.04,514
2005/7/27,09:33:00,6371.12,6371.12,6371.12,6371.12,478
2005/7/27,09:34:00,6367.50,6367.50,6367.50,6367.50,511
2005/7/27,09:35:00,6366.02,6366.02,6366.02,6366.02,413
2005/7/27,09:36:00,6362.69,6362.69,6362.69,6362.69,423
2005/7/27,09:37:00,6361.85,6361.85,6361.85,6361.85,546
2005/7/27,09:38:00,6360.02,6360.02,6360.02,6360.02,428
2005/7/27,09:39:00,6358.23,6358.23,6358.23,6358.23,372
2005/7/27,09:40:00,6357.49,6357.49,6357.49,6357.49,475
2005/7/27,09:41:00,6355.13,6355.13,6355.13,6355.13,414
2005/7/27,09:42:00,6353.33,6353.33,6353.33,6353.33,388
2005/7/27,09:43:00,6351.67,6351.67,6351.67,6351.67,357
2005/7/27,09:44:00,6348.75,6348.75,6348.75,6348.75,430
2005/7/27,09:45:00,6347.13,6347.13,6347.13,6347.13,370
2005/7/27,09:46:00,6346.23,6346.23,6346.23,6346.23,440
2005/7/27,09:47:00,6345.08,6345.08,6345.08,6345.08,346
2005/7/27,09:48:00,6345.17,6345.17,6345.17,6345.17,354
2005/7/27,09:49:00,6343.38,6343.38,6343.38,6343.38,469
2005/7/27,09:50:00,6344.01,6344.01,6344.01,6344.01,366
2005/7/27,09:51:00,6345.45,6345.45,6345.45,6345.45,321
2005/7/27,09:52:00,6349.67,6349.67,6349.67,6349.67,318
2005/7/27,09:53:00,6349.87,6349.87,6349.87,6349.87,334
2005/7/27,09:54:00,6352.64,6352.64,6352.64,6352.64,304
2005/7/27,09:55:00,6354.93,6354.93,6354.93,6354.93,446
2005/7/27,09:56:00,6359.06,6359.06,6359.06,6359.06,355
2005/7/27,09:57:00,6361.20,6361.20,6361.20,6361.20,394
2005/7/27,09:58:00,6359.62,6359.62,6359.62,6359.62,329
2005/7/27,09:59:00,6356.51,6356.51,6356.51,6356.51,303
2005/7/27,10:00:00,6358.23,6358.23,6358.23,6358.23,241
2005/7/27,10:01:00,6356.75,6356.75,6356.75,6356.75,263
2005/7/27,10:02:00,6356.86,6356.86,6356.86,6356.86,253
2005/7/27,10:03:00,6357.15,6357.15,6357.15,6357.15,229
2005/7/27,10:04:00,6356.81,6356.81,6356.81,6356.81,173
2005/7/27,10:05:00,6357.98,6357.98,6357.98,6357.98,235
2005/7/27,10:06:00,6356.30,6356.30,6356.30,6356.30,255
2005/7/27,10:07:00,6356.84,6356.84,6356.84,6356.84,316
2005/7/27,10:08:00,6355.98,6355.98,6355.98,6355.98,350
2005/7/27,10:09:00,6358.33,6358.33,6358.33,6358.33,249
2005/7/27,10:10:00,6357.70,6357.70,6357.70,6357.70,284
2005/7/27,10:11:00,6356.79,6356.79,6356.79,6356.79,238
2005/7/27,10:12:00,6355.40,6355.40,6355.40,6355.40,263
2005/7/27,10:13:00,6354.97,6354.97,6354.97,6354.97,243
2005/7/27,10:14:00,6353.78,6353.78,6353.78,6353.78,291
2005/7/27,10:15:00,6351.54,6351.54,6351.54,6351.54,204
2005/7/27,10:16:00,6350.67,6350.67,6350.67,6350.67,294
2005/7/27,10:17:00,6348.70,6348.70,6348.70,6348.70,316
2005/7/27,10:18:00,6347.36,6347.36,6347.36,6347.36,243
2005/7/27,10:19:00,6345.14,6345.14,6345.14,6345.14,281
2005/7/27,10:20:00,6345.74,6345.74,6345.74,6345.74,288
2005/7/27,10:21:00,6344.34,6344.34,6344.34,6344.34,426
2005/7/27,10:22:00,6343.75,6343.75,6343.75,6343.75,271
2005/7/27,10:23:00,6343.87,6343.87,6343.87,6343.87,282
2005/7/27,10:24:00,6342.81,6342.81,6342.81,6342.81,292
2005/7/27,10:25:00,6342.32,6342.32,6342.32,6342.32,234
2005/7/27,10:26:00,6342.39,6342.39,6342.39,6342.39,272
2005/7/27,10:27:00,6340.27,6340.27,6340.27,6340.27,244
2005/7/27,10:28:00,6340.55,6340.55,6340.55,6340.55,274
2005/7/27,10:29:00,6341.63,6341.63,6341.63,6341.63,277
2005/7/27,10:30:00,6341.78,6341.78,6341.78,6341.78,302
2005/7/27,10:31:00,6340.18,6340.18,6340.18,6340.18,279
2005/7/27,10:32:00,6340.20,6340.20,6340.20,6340.20,302
2005/7/27,10:33:00,6338.03,6338.03,6338.03,6338.03,360
2005/7/27,10:34:00,6335.89,6335.89,6335.89,6335.89,326
2005/7/27,10:35:00,6331.97,6331.97,6331.97,6331.97,384
2005/7/27,10:36:00,6329.69,6329.69,6329.69,6329.69,353
2005/7/27,10:37:00,6326.03,6326.03,6326.03,6326.03,463
2005/7/27,10:38:00,6323.16,6323.16,6323.16,6323.16,635
2005/7/27,10:39:00,6322.70,6322.70,6322.70,6322.70,520
2005/7/27,10:40:00,6322.85,6322.85,6322.85,6322.85,448
2005/7/27,10:41:00,6323.45,6323.45,6323.45,6323.45,530
2005/7/27,10:42:00,6322.33,6322.33,6322.33,6322.33,341
2005/7/27,10:43:00,6323.50,6323.50,6323.50,6323.50,320
2005/7/27,10:44:00,6327.83,6327.83,6327.83,6327.83,350
2005/7/27,10:45:00,6329.61,6329.61,6329.61,6329.61,352
2005/7/27,10:46:00,6328.71,6328.71,6328.71,6328.71,282
2005/7/27,10:47:00,6331.46,6331.46,6331.46,6331.46,316
2005/7/27,10:48:00,6331.55,6331.55,6331.55,6331.55,293
2005/7/27,10:49:00,6332.91,6332.91,6332.91,6332.91,255
2005/7/27,10:50:00,6333.31,6333.31,6333.31,6333.31,249
2005/7/27,10:51:00,6333.85,6333.85,6333.85,6333.85,189
2005/7/27,10:52:00,6333.94,6333.94,6333.94,6333.94,232
2005/7/27,10:53:00,6332.73,6332.73,6332.73,6332.73,194
2005/7/27,10:54:00,6332.95,6332.95,6332.95,6332.95,197
2005/7/27,10:55:00,6333.04,6333.04,6333.04,6333.04,266
2005/7/27,10:56:00,6331.45,6331.45,6331.45,6331.45,238
2005/7/27,10:57:00,6330.60,6330.60,6330.60,6330.60,208
2005/7/27,10:58:00,6327.67,6327.67,6327.67,6327.67,260
2005/7/27,10:59:00,6326.11,6326.11,6326.11,6326.11,179
2005/7/27,11:00:00,6325.80,6325.80,6325.80,6325.80,236
2005/7/27,11:01:00,6323.65,6323.65,6323.65,6323.65,245
2005/7/27,11:02:00,6321.04,6321.04,6321.04,6321.04,319
2005/7/27,11:03:00,6320.26,6320.26,6320.26,6320.26,261
2005/7/27,11:04:00,6317.55,6317.55,6317.55,6317.55,278
2005/7/27,11:05:00,6319.16,6319.16,6319.16,6319.16,241
2005/7/27,11:06:00,6316.69,6316.69,6316.69,6316.69,314
2005/7/27,11:07:00,6315.50,6315.50,6315.50,6315.50,312
2005/7/27,11:08:00,6313.88,6313.88,6313.88,6313.88,310
2005/7/27,11:09:00,6312.65,6312.65,6312.65,6312.65,388
2005/7/27,11:10:00,6312.01,6312.01,6312.01,6312.01,327
2005/7/27,11:11:00,6308.76,6308.76,6308.76,6308.76,335
2005/7/27,11:12:00,6305.93,6305.93,6305.93,6305.93,297
2005/7/27,11:13:00,6308.78,6308.78,6308.78,6308.78,347
2005/7/27,11:14:00,6311.38,6311.38,6311.38,6311.38,300
2005/7/27,11:15:00,6311.85,6311.85,6311.85,6311.85,259
2005/7/27,11:16:00,6313.41,6313.41,6313.41,6313.41,342
2005/7/27,11:17:00,6315.77,6315.77,6315.77,6315.77,234
2005/7/27,11:18:00,6316.26,6316.26,6316.26,6316.26,274
2005/7/27,11:19:00,6318.10,6318.10,6318.10,6318.10,291
2005/7/27,11:20:00,6319.55,6319.55,6319.55,6319.55,196
2005/7/27,11:21:00,6319.27,6319.27,6319.27,6319.27,256
2005/7/27,11:22:00,6320.09,6320.09,6320.09,6320.09,248
2005/7/27,11:23:00,6321.11,6321.11,6321.11,6321.11,285
2005/7/27,11:24:00,6321.35,6321.35,6321.35,6321.35,209
2005/7/27,11:25:00,6322.49,6322.49,6322.49,6322.49,208
2005/7/27,11:26:00,6323.81,6323.81,6323.81,6323.81,209
2005/7/27,11:27:00,6323.72,6323.72,6323.72,6323.72,202
2005/7/27,11:28:00,6322.13,6322.13,6322.13,6322.13,167
2005/7/27,11:29:00,6323.52,6323.52,6323.52,6323.52,165
2005/7/27,11:30:00,6324.60,6324.60,6324.60,6324.60,149
2005/7/27,11:31:00,6324.15,6324.15,6324.15,6324.15,190
2005/7/27,11:32:00,6325.37,6325.37,6325.37,6325.37,136
2005/7/27,11:33:00,6324.15,6324.15,6324.15,6324.15,179
2005/7/27,11:34:00,6324.52,6324.52,6324.52,6324.52,186
2005/7/27,11:35:00,6325.56,6325.56,6325.56,6325.56,154
2005/7/27,11:36:00,6323.23,6323.23,6323.23,6323.23,182
2005/7/27,11:37:00,6322.62,6322.62,6322.62,6322.62,189
2005/7/27,11:38:00,6322.48,6322.48,6322.48,6322.48,178
2005/7/27,11:39:00,6322.74,6322.74,6322.74,6322.74,191
2005/7/27,11:40:00,6321.12,6321.12,6321.12,6321.12,186
2005/7/27,11:41:00,6322.18,6322.18,6322.18,6322.18,195
2005/7/27,11:42:00,6320.24,6320.24,6320.24,6320.24,176
2005/7/27,11:43:00,6320.91,6320.91,6320.91,6320.91,180
2005/7/27,11:44:00,6320.45,6320.45,6320.45,6320.45,192
2005/7/27,11:45:00,6321.71,6321.71,6321.71,6321.71,150
2005/7/27,11:46:00,6319.91,6319.91,6319.91,6319.91,242
2005/7/27,11:47:00,6320.21,6320.21,6320.21,6320.21,209
2005/7/27,11:48:00,6317.49,6317.49,6317.49,6317.49,161
2005/7/27,11:49:00,6317.79,6317.79,6317.79,6317.79,329
2005/7/27,11:50:00,6316.10,6316.10,6316.10,6316.10,203
2005/7/27,11:51:00,6316.01,6316.01,6316.01,6316.01,239
2005/7/27,11:52:00,6315.56,6315.56,6315.56,6315.56,238
2005/7/27,11:53:00,6314.94,6314.94,6314.94,6314.94,184
2005/7/27,11:54:00,6316.21,6316.21,6316.21,6316.21,191
2005/7/27,11:55:00,6317.03,6317.03,6317.03,6317.03,199
2005/7/27,11:56:00,6317.24,6317.24,6317.24,6317.24,234
2005/7/27,11:57:00,6318.83,6318.83,6318.83,6318.83,256
2005/7/27,11:58:00,6319.48,6319.48,6319.48,6319.48,163
2005/7/27,11:59:00,6320.30,6320.30,6320.30,6320.30,234
2005/7/27,12:00:00,6320.09,6320.09,6320.09,6320.09,246
2005/7/27,12:01:00,6321.80,6321.80,6321.80,6321.80,304
2005/7/27,12:02:00,6323.32,6323.32,6323.32,6323.32,321
2005/7/27,12:03:00,6325.13,6325.13,6325.13,6325.13,357
2005/7/27,12:04:00,6326.63,6326.63,6326.63,6326.63,316
2005/7/27,12:05:00,6327.48,6327.48,6327.48,6327.48,297
2005/7/27,12:06:00,6326.63,6326.63,6326.63,6326.63,363
2005/7/27,12:07:00,6328.86,6328.86,6328.86,6328.86,267
2005/7/27,12:08:00,6327.94,6327.94,6327.94,6327.94,334
2005/7/27,12:09:00,6329.74,6329.74,6329.74,6329.74,290
2005/7/27,12:10:00,6330.39,6330.39,6330.39,6330.39,307
2005/7/27,12:11:00,6331.75,6331.75,6331.75,6331.75,328
2005/7/27,12:12:00,6332.28,6332.28,6332.28,6332.28,335
2005/7/27,12:13:00,6333.92,6333.92,6333.92,6333.92,331
2005/7/27,12:14:00,6335.79,6335.79,6335.79,6335.79,359
2005/7/27,12:15:00,6335.56,6335.56,6335.56,6335.56,375
2005/7/27,12:16:00,6335.71,6335.71,6335.71,6335.71,421
2005/7/27,12:17:00,6337.64,6337.64,6337.64,6337.64,424
2005/7/27,12:18:00,6338.93,6338.93,6338.93,6338.93,338
2005/7/27,12:19:00,6337.78,6337.78,6337.78,6337.78,344
2005/7/27,12:20:00,6336.39,6336.39,6336.39,6336.39,379
2005/7/27,12:21:00,6336.11,6336.11,6336.11,6336.11,365
2005/7/27,12:22:00,6336.98,6336.98,6336.98,6336.98,314
2005/7/27,12:23:00,6336.93,6336.93,6336.93,6336.93,316
2005/7/27,12:24:00,6336.91,6336.91,6336.91,6336.91,251
2005/7/27,12:25:00,6335.57,6335.57,6335.57,6335.57,266
2005/7/27,12:26:00,6332.46,6332.46,6332.46,6332.46,287
2005/7/27,12:27:00,6332.28,6332.28,6332.28,6332.28,250
2005/7/27,12:28:00,6330.42,6330.42,6330.42,6330.42,275
2005/7/27,12:29:00,6330.67,6330.67,6330.67,6330.67,269
2005/7/27,12:30:00,6329.19,6329.19,6329.19,6329.19,195
2005/7/27,12:31:00,6329.58,6329.58,6329.58,6329.58,193
2005/7/27,12:32:00,6329.45,6329.45,6329.45,6329.45,217
2005/7/27,12:33:00,6328.88,6328.88,6328.88,6328.88,181
2005/7/27,12:34:00,6327.79,6327.79,6327.79,6327.79,179
2005/7/27,12:35:00,6327.08,6327.08,6327.08,6327.08,170
2005/7/27,12:36:00,6326.87,6326.87,6326.87,6326.87,194
2005/7/27,12:37:00,6328.85,6328.85,6328.85,6328.85,211
2005/7/27,12:38:00,6327.98,6327.98,6327.98,6327.98,176
2005/7/27,12:39:00,6328.66,6328.66,6328.66,6328.66,195
2005/7/27,12:40:00,6330.12,6330.12,6330.12,6330.12,213
2005/7/27,12:41:00,6332.09,6332.09,6332.09,6332.09,214
2005/7/27,12:42:00,6332.01,6332.01,6332.01,6332.01,187
2005/7/27,12:43:00,6332.68,6332.68,6332.68,6332.68,208
2005/7/27,12:44:00,6335.51,6335.51,6335.51,6335.51,211
2005/7/27,12:45:00,6334.39,6334.39,6334.39,6334.39,230
2005/7/27,12:46:00,6334.63,6334.63,6334.63,6334.63,254
2005/7/27,12:47:00,6333.90,6333.90,6333.90,6333.90,241
2005/7/27,12:48:00,6334.86,6334.86,6334.86,6334.86,201
2005/7/27,12:49:00,6334.17,6334.17,6334.17,6334.17,256
2005/7/27,12:50:00,6334.49,6334.49,6334.49,6334.49,219
2005/7/27,12:51:00,6335.98,6335.98,6335.98,6335.98,202
2005/7/27,12:52:00,6334.51,6334.51,6334.51,6334.51,292
2005/7/27,12:53:00,6334.52,6334.52,6334.52,6334.52,253
2005/7/27,12:54:00,6333.42,6333.42,6333.42,6333.42,258
2005/7/27,12:55:00,6333.63,6333.63,6333.63,6333.63,227
2005/7/27,12:56:00,6334.53,6334.53,6334.53,6334.53,275
2005/7/27,12:57:00,6333.64,6333.64,6333.64,6333.64,272
2005/7/27,12:58:00,6333.76,6333.76,6333.76,6333.76,245
2005/7/27,12:59:00,6333.33,6333.33,6333.33,6333.33,255
2005/7/27,13:00:00,6333.52,6333.52,6333.52,6333.52,261
2005/7/27,13:01:00,6332.42,6332.42,6332.42,6332.42,277
2005/7/27,13:02:00,6332.13,6332.13,6332.13,6332.13,239
2005/7/27,13:03:00,6332.74,6332.74,6332.74,6332.74,250
2005/7/27,13:04:00,6331.93,6331.93,6331.93,6331.93,234
2005/7/27,13:05:00,6331.59,6331.59,6331.59,6331.59,220
2005/7/27,13:06:00,6331.10,6331.10,6331.10,6331.10,263
2005/7/27,13:07:00,6330.34,6330.34,6330.34,6330.34,273
2005/7/27,13:08:00,6328.88,6328.88,6328.88,6328.88,302
2005/7/27,13:09:00,6327.39,6327.39,6327.39,6327.39,310
2005/7/27,13:10:00,6328.02,6328.02,6328.02,6328.02,338
2005/7/27,13:11:00,6327.15,6327.15,6327.15,6327.15,423
2005/7/27,13:12:00,6328.34,6328.34,6328.34,6328.34,381
2005/7/27,13:13:00,6326.73,6326.73,6326.73,6326.73,314
2005/7/27,13:14:00,6328.46,6328.46,6328.46,6328.46,316
2005/7/27,13:15:00,6328.61,6328.61,6328.61,6328.61,332
2005/7/27,13:16:00,6328.48,6328.48,6328.48,6328.48,346
2005/7/27,13:17:00,6329.88,6329.88,6329.88,6329.88,404
2005/7/27,13:18:00,6331.07,6331.07,6331.07,6331.07,335
2005/7/27,13:19:00,6329.70,6329.70,6329.70,6329.70,400
2005/7/27,13:20:00,6330.84,6330.84,6330.84,6330.84,352
2005/7/27,13:21:00,6329.09,6329.09,6329.09,6329.09,510
2005/7/27,13:22:00,6329.96,6329.96,6329.96,6329.96,484
2005/7/27,13:23:00,6326.79,6326.79,6326.79,6326.79,617
2005/7/27,13:24:00,6327.67,6327.67,6327.67,6327.67,653
2005/7/27,13:25:00,6327.30,6327.30,6327.30,6327.30,557
2005/7/27,13:26:00,6327.30,6327.30,6327.30,6327.30,0
2005/7/27,13:27:00,6327.30,6327.30,6327.30,6327.30,0
2005/7/27,13:28:00,6327.30,6327.30,6327.30,6327.30,0
2005/7/27,13:29:00,6327.30,6327.30,6327.30,6327.30,0
2005/7/27,13:30:00,6327.25,6327.25,6327.25,6327.25,4605
2005/7/28,09:00:00,6327.25,6327.25,6327.25,6327.25,146
2005/7/28,09:01:00,6347.89,6347.89,6347.89,6347.89,3393
2005/7/28,09:02:00,6355.65,6355.65,6355.65,6355.65,886
2005/7/28,09:03:00,6357.98,6357.98,6357.98,6357.98,950
2005/7/28,09:04:00,6360.12,6360.12,6360.12,6360.12,922
2005/7/28,09:05:00,6361.15,6361.15,6361.15,6361.15,903
2005/7/28,09:06:00,6358.33,6358.33,6358.33,6358.33,923
2005/7/28,09:07:00,6353.35,6353.35,6353.35,6353.35,752
2005/7/28,09:08:00,6352.34,6352.34,6352.34,6352.34,624
2005/7/28,09:09:00,6350.28,6350.28,6350.28,6350.28,616
2005/7/28,09:10:00,6350.85,6350.85,6350.85,6350.85,626
2005/7/28,09:11:00,6353.40,6353.40,6353.40,6353.40,549
2005/7/28,09:12:00,6353.79,6353.79,6353.79,6353.79,537
2005/7/28,09:13:00,6354.97,6354.97,6354.97,6354.97,525
2005/7/28,09:14:00,6353.81,6353.81,6353.81,6353.81,618
2005/7/28,09:15:00,6355.90,6355.90,6355.90,6355.90,617
2005/7/28,09:16:00,6355.60,6355.60,6355.60,6355.60,668
2005/7/28,09:17:00,6357.00,6357.00,6357.00,6357.00,641
2005/7/28,09:18:00,6358.73,6358.73,6358.73,6358.73,674
2005/7/28,09:19:00,6361.55,6361.55,6361.55,6361.55,594
2005/7/28,09:20:00,6359.60,6359.60,6359.60,6359.60,578
2005/7/28,09:21:00,6361.15,6361.15,6361.15,6361.15,604
2005/7/28,09:22:00,6362.95,6362.95,6362.95,6362.95,638
2005/7/28,09:23:00,6363.71,6363.71,6363.71,6363.71,718
2005/7/28,09:24:00,6364.23,6364.23,6364.23,6364.23,736
2005/7/28,09:25:00,6364.38,6364.38,6364.38,6364.38,743
2005/7/28,09:26:00,6363.59,6363.59,6363.59,6363.59,891
2005/7/28,09:27:00,6362.96,6362.96,6362.96,6362.96,743
2005/7/28,09:28:00,6360.02,6360.02,6360.02,6360.02,603
2005/7/28,09:29:00,6357.28,6357.28,6357.28,6357.28,609
2005/7/28,09:30:00,6355.08,6355.08,6355.08,6355.08,547
2005/7/28,09:31:00,6354.04,6354.04,6354.04,6354.04,509
2005/7/28,09:32:00,6354.24,6354.24,6354.24,6354.24,439
2005/7/28,09:33:00,6350.93,6350.93,6350.93,6350.93,554
2005/7/28,09:34:00,6349.62,6349.62,6349.62,6349.62,528
2005/7/28,09:35:00,6347.58,6347.58,6347.58,6347.58,443
2005/7/28,09:36:00,6346.00,6346.00,6346.00,6346.00,530
2005/7/28,09:37:00,6342.56,6342.56,6342.56,6342.56,539
2005/7/28,09:38:00,6340.22,6340.22,6340.22,6340.22,622
2005/7/28,09:39:00,6338.07,6338.07,6338.07,6338.07,507
2005/7/28,09:40:00,6337.58,6337.58,6337.58,6337.58,568
2005/7/28,09:41:00,6336.59,6336.59,6336.59,6336.59,564
2005/7/28,09:42:00,6334.63,6334.63,6334.63,6334.63,561
2005/7/28,09:43:00,6331.93,6331.93,6331.93,6331.93,440
2005/7/28,09:44:00,6329.27,6329.27,6329.27,6329.27,445
2005/7/28,09:45:00,6327.61,6327.61,6327.61,6327.61,474
2005/7/28,09:46:00,6327.81,6327.81,6327.81,6327.81,396
2005/7/28,09:47:00,6329.48,6329.48,6329.48,6329.48,499
2005/7/28,09:48:00,6330.89,6330.89,6330.89,6330.89,443
2005/7/28,09:49:00,6331.71,6331.71,6331.71,6331.71,411
2005/7/28,09:50:00,6333.65,6333.65,6333.65,6333.65,392
2005/7/28,09:51:00,6334.12,6334.12,6334.12,6334.12,416
2005/7/28,09:52:00,6335.47,6335.47,6335.47,6335.47,368
2005/7/28,09:53:00,6336.08,6336.08,6336.08,6336.08,346
2005/7/28,09:54:00,6336.28,6336.28,6336.28,6336.28,321
2005/7/28,09:55:00,6336.63,6336.63,6336.63,6336.63,391
2005/7/28,09:56:00,6337.57,6337.57,6337.57,6337.57,357
2005/7/28,09:57:00,6336.26,6336.26,6336.26,6336.26,392
2005/7/28,09:58:00,6335.75,6335.75,6335.75,6335.75,435
2005/7/28,09:59:00,6336.30,6336.30,6336.30,6336.30,391
2005/7/28,10:00:00,6334.90,6334.90,6334.90,6334.90,378
2005/7/28,10:01:00,6337.78,6337.78,6337.78,6337.78,450
2005/7/28,10:02:00,6338.70,6338.70,6338.70,6338.70,407
2005/7/28,10:03:00,6338.69,6338.69,6338.69,6338.69,398
2005/7/28,10:04:00,6340.05,6340.05,6340.05,6340.05,313
2005/7/28,10:05:00,6340.34,6340.34,6340.34,6340.34,386
2005/7/28,10:06:00,6341.93,6341.93,6341.93,6341.93,457
2005/7/28,10:07:00,6343.69,6343.69,6343.69,6343.69,447
2005/7/28,10:08:00,6345.29,6345.29,6345.29,6345.29,323
2005/7/28,10:09:00,6345.56,6345.56,6345.56,6345.56,349
2005/7/28,10:10:00,6346.79,6346.79,6346.79,6346.79,296
2005/7/28,10:11:00,6348.00,6348.00,6348.00,6348.00,313
2005/7/28,10:12:00,6346.49,6346.49,6346.49,6346.49,290
2005/7/28,10:13:00,6345.95,6345.95,6345.95,6345.95,366
2005/7/28,10:14:00,6348.38,6348.38,6348.38,6348.38,356
2005/7/28,10:15:00,6345.21,6345.21,6345.21,6345.21,400
2005/7/28,10:16:00,6346.83,6346.83,6346.83,6346.83,345
2005/7/28,10:17:00,6345.26,6345.26,6345.26,6345.26,335
2005/7/28,10:18:00,6345.15,6345.15,6345.15,6345.15,400
2005/7/28,10:19:00,6345.03,6345.03,6345.03,6345.03,347
2005/7/28,10:20:00,6341.43,6341.43,6341.43,6341.43,361
2005/7/28,10:21:00,6342.87,6342.87,6342.87,6342.87,259
2005/7/28,10:22:00,6342.62,6342.62,6342.62,6342.62,266
2005/7/28,10:23:00,6342.00,6342.00,6342.00,6342.00,268
2005/7/28,10:24:00,6343.29,6343.29,6343.29,6343.29,292
2005/7/28,10:25:00,6340.39,6340.39,6340.39,6340.39,266
2005/7/28,10:26:00,6341.30,6341.30,6341.30,6341.30,260
2005/7/28,10:27:00,6342.54,6342.54,6342.54,6342.54,308
2005/7/28,10:28:00,6344.38,6344.38,6344.38,6344.38,316
2005/7/28,10:29:00,6342.65,6342.65,6342.65,6342.65,278
2005/7/28,10:30:00,6343.29,6343.29,6343.29,6343.29,263
2005/7/28,10:31:00,6344.11,6344.11,6344.11,6344.11,269
2005/7/28,10:32:00,6345.11,6345.11,6345.11,6345.11,240
2005/7/28,10:33:00,6343.17,6343.17,6343.17,6343.17,283
2005/7/28,10:34:00,6343.91,6343.91,6343.91,6343.91,312
2005/7/28,10:35:00,6343.75,6343.75,6343.75,6343.75,283
2005/7/28,10:36:00,6345.30,6345.30,6345.30,6345.30,436
2005/7/28,10:37:00,6345.23,6345.23,6345.23,6345.23,342
2005/7/28,10:38:00,6347.01,6347.01,6347.01,6347.01,496
2005/7/28,10:39:00,6345.31,6345.31,6345.31,6345.31,455
2005/7/28,10:40:00,6346.03,6346.03,6346.03,6346.03,441
2005/7/28,10:41:00,6346.39,6346.39,6346.39,6346.39,565
2005/7/28,10:42:00,6346.91,6346.91,6346.91,6346.91,346
2005/7/28,10:43:00,6347.05,6347.05,6347.05,6347.05,331
2005/7/28,10:44:00,6346.44,6346.44,6346.44,6346.44,372
2005/7/28,10:45:00,6345.64,6345.64,6345.64,6345.64,390
2005/7/28,10:46:00,6346.30,6346.30,6346.30,6346.30,346
2005/7/28,10:47:00,6347.01,6347.01,6347.01,6347.01,331
2005/7/28,10:48:00,6347.10,6347.10,6347.10,6347.10,334
2005/7/28,10:49:00,6347.55,6347.55,6347.55,6347.55,296
2005/7/28,10:50:00,6347.66,6347.66,6347.66,6347.66,297
2005/7/28,10:51:00,6347.13,6347.13,6347.13,6347.13,320
2005/7/28,10:52:00,6346.36,6346.36,6346.36,6346.36,315
2005/7/28,10:53:00,6347.32,6347.32,6347.32,6347.32,368
2005/7/28,10:54:00,6348.12,6348.12,6348.12,6348.12,356
2005/7/28,10:55:00,6348.97,6348.97,6348.97,6348.97,421
2005/7/28,10:56:00,6349.47,6349.47,6349.47,6349.47,406
2005/7/28,10:57:00,6349.29,6349.29,6349.29,6349.29,487
2005/7/28,10:58:00,6349.65,6349.65,6349.65,6349.65,401
2005/7/28,10:59:00,6348.79,6348.79,6348.79,6348.79,416
2005/7/28,11:00:00,6349.22,6349.22,6349.22,6349.22,330
2005/7/28,11:01:00,6351.68,6351.68,6351.68,6351.68,329
2005/7/28,11:02:00,6349.65,6349.65,6349.65,6349.65,249
2005/7/28,11:03:00,6352.04,6352.04,6352.04,6352.04,363
2005/7/28,11:04:00,6350.80,6350.80,6350.80,6350.80,291
2005/7/28,11:05:00,6351.45,6351.45,6351.45,6351.45,303
2005/7/28,11:06:00,6351.66,6351.66,6351.66,6351.66,255
2005/7/28,11:07:00,6351.07,6351.07,6351.07,6351.07,301
2005/7/28,11:08:00,6353.49,6353.49,6353.49,6353.49,347
2005/7/28,11:09:00,6353.80,6353.80,6353.80,6353.80,400
2005/7/28,11:10:00,6353.99,6353.99,6353.99,6353.99,426
2005/7/28,11:11:00,6357.20,6357.20,6357.20,6357.20,396
2005/7/28,11:12:00,6358.23,6358.23,6358.23,6358.23,385
2005/7/28,11:13:00,6359.18,6359.18,6359.18,6359.18,444
2005/7/28,11:14:00,6360.97,6360.97,6360.97,6360.97,488
2005/7/28,11:15:00,6359.27,6359.27,6359.27,6359.27,402
2005/7/28,11:16:00,6356.90,6356.90,6356.90,6356.90,451
2005/7/28,11:17:00,6355.50,6355.50,6355.50,6355.50,439
2005/7/28,11:18:00,6354.55,6354.55,6354.55,6354.55,384
2005/7/28,11:19:00,6353.74,6353.74,6353.74,6353.74,411
2005/7/28,11:20:00,6353.23,6353.23,6353.23,6353.23,370
2005/7/28,11:21:00,6352.58,6352.58,6352.58,6352.58,359
2005/7/28,11:22:00,6351.30,6351.30,6351.30,6351.30,347
2005/7/28,11:23:00,6349.00,6349.00,6349.00,6349.00,308
2005/7/28,11:24:00,6350.14,6350.14,6350.14,6350.14,393
2005/7/28,11:25:00,6348.52,6348.52,6348.52,6348.52,374
2005/7/28,11:26:00,6346.84,6346.84,6346.84,6346.84,410
2005/7/28,11:27:00,6345.11,6345.11,6345.11,6345.11,369
2005/7/28,11:28:00,6341.96,6341.96,6341.96,6341.96,480
2005/7/28,11:29:00,6342.21,6342.21,6342.21,6342.21,421
2005/7/28,11:30:00,6340.74,6340.74,6340.74,6340.74,374
2005/7/28,11:31:00,6339.46,6339.46,6339.46,6339.46,315
2005/7/28,11:32:00,6337.99,6337.99,6337.99,6337.99,280
2005/7/28,11:33:00,6337.34,6337.34,6337.34,6337.34,337
2005/7/28,11:34:00,6337.56,6337.56,6337.56,6337.56,285
2005/7/28,11:35:00,6335.46,6335.46,6335.46,6335.46,244
2005/7/28,11:36:00,6338.01,6338.01,6338.01,6338.01,255
2005/7/28,11:37:00,6337.76,6337.76,6337.76,6337.76,268
2005/7/28,11:38:00,6336.58,6336.58,6336.58,6336.58,293
2005/7/28,11:39:00,6335.34,6335.34,6335.34,6335.34,216
2005/7/28,11:40:00,6336.29,6336.29,6336.29,6336.29,234
2005/7/28,11:41:00,6335.86,6335.86,6335.86,6335.86,251
2005/7/28,11:42:00,6334.25,6334.25,6334.25,6334.25,268
2005/7/28,11:43:00,6335.00,6335.00,6335.00,6335.00,259
2005/7/28,11:44:00,6333.95,6333.95,6333.95,6333.95,307
2005/7/28,11:45:00,6335.43,6335.43,6335.43,6335.43,265
2005/7/28,11:46:00,6333.79,6333.79,6333.79,6333.79,347
2005/7/28,11:47:00,6332.78,6332.78,6332.78,6332.78,286
2005/7/28,11:48:00,6332.19,6332.19,6332.19,6332.19,334
2005/7/28,11:49:00,6331.30,6331.30,6331.30,6331.30,378
2005/7/28,11:50:00,6330.53,6330.53,6330.53,6330.53,305
2005/7/28,11:51:00,6330.45,6330.45,6330.45,6330.45,346
2005/7/28,11:52:00,6327.11,6327.11,6327.11,6327.11,328
2005/7/28,11:53:00,6329.66,6329.66,6329.66,6329.66,272
2005/7/28,11:54:00,6329.75,6329.75,6329.75,6329.75,367
2005/7/28,11:55:00,6329.49,6329.49,6329.49,6329.49,289
2005/7/28,11:56:00,6332.74,6332.74,6332.74,6332.74,296
2005/7/28,11:57:00,6330.21,6330.21,6330.21,6330.21,343
2005/7/28,11:58:00,6332.37,6332.37,6332.37,6332.37,350
2005/7/28,11:59:00,6331.32,6331.32,6331.32,6331.32,276
2005/7/28,12:00:00,6331.12,6331.12,6331.12,6331.12,301
2005/7/28,12:01:00,6332.81,6332.81,6332.81,6332.81,247
2005/7/28,12:02:00,6333.93,6333.93,6333.93,6333.93,205
2005/7/28,12:03:00,6333.50,6333.50,6333.50,6333.50,192
2005/7/28,12:04:00,6333.74,6333.74,6333.74,6333.74,185
2005/7/28,12:05:00,6331.54,6331.54,6331.54,6331.54,177
2005/7/28,12:06:00,6332.32,6332.32,6332.32,6332.32,194
2005/7/28,12:07:00,6332.47,6332.47,6332.47,6332.47,207
2005/7/28,12:08:00,6329.91,6329.91,6329.91,6329.91,232
2005/7/28,12:09:00,6329.73,6329.73,6329.73,6329.73,292
2005/7/28,12:10:00,6329.34,6329.34,6329.34,6329.34,282
2005/7/28,12:11:00,6327.98,6327.98,6327.98,6327.98,249
2005/7/28,12:12:00,6329.70,6329.70,6329.70,6329.70,242
2005/7/28,12:13:00,6327.70,6327.70,6327.70,6327.70,231
2005/7/28,12:14:00,6326.27,6326.27,6326.27,6326.27,292
2005/7/28,12:15:00,6328.31,6328.31,6328.31,6328.31,218
2005/7/28,12:16:00,6327.28,6327.28,6327.28,6327.28,222
2005/7/28,12:17:00,6326.00,6326.00,6326.00,6326.00,233
2005/7/28,12:18:00,6327.75,6327.75,6327.75,6327.75,235
2005/7/28,12:19:00,6328.19,6328.19,6328.19,6328.19,223
2005/7/28,12:20:00,6330.20,6330.20,6330.20,6330.20,243
2005/7/28,12:21:00,6329.87,6329.87,6329.87,6329.87,314
2005/7/28,12:22:00,6331.56,6331.56,6331.56,6331.56,203
2005/7/28,12:23:00,6331.68,6331.68,6331.68,6331.68,180
2005/7/28,12:24:00,6333.57,6333.57,6333.57,6333.57,232
2005/7/28,12:25:00,6333.41,6333.41,6333.41,6333.41,249
2005/7/28,12:26:00,6333.66,6333.66,6333.66,6333.66,225
2005/7/28,12:27:00,6335.91,6335.91,6335.91,6335.91,229
2005/7/28,12:28:00,6333.95,6333.95,6333.95,6333.95,235
2005/7/28,12:29:00,6333.20,6333.20,6333.20,6333.20,242
2005/7/28,12:30:00,6334.55,6334.55,6334.55,6334.55,176
2005/7/28,12:31:00,6336.31,6336.31,6336.31,6336.31,219
2005/7/28,12:32:00,6336.56,6336.56,6336.56,6336.56,258
2005/7/28,12:33:00,6336.08,6336.08,6336.08,6336.08,196
2005/7/28,12:34:00,6335.90,6335.90,6335.90,6335.90,208
2005/7/28,12:35:00,6336.27,6336.27,6336.27,6336.27,199
2005/7/28,12:36:00,6336.91,6336.91,6336.91,6336.91,237
2005/7/28,12:37:00,6335.86,6335.86,6335.86,6335.86,238
2005/7/28,12:38:00,6335.65,6335.65,6335.65,6335.65,265
2005/7/28,12:39:00,6335.22,6335.22,6335.22,6335.22,258
2005/7/28,12:40:00,6334.81,6334.81,6334.81,6334.81,249
2005/7/28,12:41:00,6334.90,6334.90,6334.90,6334.90,209
2005/7/28,12:42:00,6335.98,6335.98,6335.98,6335.98,283
2005/7/28,12:43:00,6337.76,6337.76,6337.76,6337.76,249
2005/7/28,12:44:00,6338.74,6338.74,6338.74,6338.74,245
2005/7/28,12:45:00,6340.09,6340.09,6340.09,6340.09,266
2005/7/28,12:46:00,6338.68,6338.68,6338.68,6338.68,235
2005/7/28,12:47:00,6338.39,6338.39,6338.39,6338.39,249
2005/7/28,12:48:00,6340.41,6340.41,6340.41,6340.41,266
2005/7/28,12:49:00,6339.71,6339.71,6339.71,6339.71,291
2005/7/28,12:50:00,6340.74,6340.74,6340.74,6340.74,238
2005/7/28,12:51:00,6340.69,6340.69,6340.69,6340.69,239
2005/7/28,12:52:00,6342.08,6342.08,6342.08,6342.08,300
2005/7/28,12:53:00,6343.46,6343.46,6343.46,6343.46,317
2005/7/28,12:54:00,6344.01,6344.01,6344.01,6344.01,319
2005/7/28,12:55:00,6346.22,6346.22,6346.22,6346.22,510
2005/7/28,12:56:00,6347.32,6347.32,6347.32,6347.32,408
2005/7/28,12:57:00,6348.99,6348.99,6348.99,6348.99,435
2005/7/28,12:58:00,6349.46,6349.46,6349.46,6349.46,385
2005/7/28,12:59:00,6351.03,6351.03,6351.03,6351.03,538
2005/7/28,13:00:00,6353.71,6353.71,6353.71,6353.71,433
2005/7/28,13:01:00,6354.53,6354.53,6354.53,6354.53,497
2005/7/28,13:02:00,6357.16,6357.16,6357.16,6357.16,377
2005/7/28,13:03:00,6358.01,6358.01,6358.01,6358.01,331
2005/7/28,13:04:00,6360.60,6360.60,6360.60,6360.60,414
2005/7/28,13:05:00,6360.69,6360.69,6360.69,6360.69,477
2005/7/28,13:06:00,6363.55,6363.55,6363.55,6363.55,560
2005/7/28,13:07:00,6362.61,6362.61,6362.61,6362.61,445
2005/7/28,13:08:00,6367.06,6367.06,6367.06,6367.06,660
2005/7/28,13:09:00,6366.26,6366.26,6366.26,6366.26,509
2005/7/28,13:10:00,6366.72,6366.72,6366.72,6366.72,468
2005/7/28,13:11:00,6365.39,6365.39,6365.39,6365.39,456
2005/7/28,13:12:00,6363.08,6363.08,6363.08,6363.08,658
2005/7/28,13:13:00,6361.16,6361.16,6361.16,6361.16,444
2005/7/28,13:14:00,6358.34,6358.34,6358.34,6358.34,450
2005/7/28,13:15:00,6358.29,6358.29,6358.29,6358.29,409
2005/7/28,13:16:00,6356.36,6356.36,6356.36,6356.36,363
2005/7/28,13:17:00,6355.68,6355.68,6355.68,6355.68,409
2005/7/28,13:18:00,6357.85,6357.85,6357.85,6357.85,393
2005/7/28,13:19:00,6357.92,6357.92,6357.92,6357.92,365
2005/7/28,13:20:00,6355.99,6355.99,6355.99,6355.99,351
2005/7/28,13:21:00,6357.08,6357.08,6357.08,6357.08,389
2005/7/28,13:22:00,6356.23,6356.23,6356.23,6356.23,399
2005/7/28,13:23:00,6355.47,6355.47,6355.47,6355.47,510
2005/7/28,13:24:00,6362.96,6362.96,6362.96,6362.96,650
2005/7/28,13:25:00,6357.38,6357.38,6357.38,6357.38,582
2005/7/28,13:26:00,6357.37,6357.37,6357.37,6357.37,0
2005/7/28,13:27:00,6357.37,6357.37,6357.37,6357.37,0
2005/7/28,13:28:00,6357.37,6357.37,6357.37,6357.37,0
2005/7/28,13:29:00,6357.37,6357.37,6357.37,6357.37,0
2005/7/28,13:30:00,6375.64,6375.64,6375.64,6375.64,9220
2005/7/29,09:00:00,6375.64,6375.64,6375.64,6375.64,212
2005/7/29,09:01:00,6409.56,6409.56,6409.56,6409.56,4515
2005/7/29,09:02:00,6416.10,6416.10,6416.10,6416.10,1580
2005/7/29,09:03:00,6419.27,6419.27,6419.27,6419.27,1535
2005/7/29,09:04:00,6420.64,6420.64,6420.64,6420.64,1476
2005/7/29,09:05:00,6416.43,6416.43,6416.43,6416.43,1452
2005/7/29,09:06:00,6417.42,6417.42,6417.42,6417.42,1331
2005/7/29,09:07:00,6413.05,6413.05,6413.05,6413.05,1030
2005/7/29,09:08:00,6411.43,6411.43,6411.43,6411.43,876
2005/7/29,09:09:00,6407.13,6407.13,6407.13,6407.13,1032
2005/7/29,09:10:00,6403.58,6403.58,6403.58,6403.58,912
2005/7/29,09:11:00,6403.25,6403.25,6403.25,6403.25,884
2005/7/29,09:12:00,6399.37,6399.37,6399.37,6399.37,1046
2005/7/29,09:13:00,6395.59,6395.59,6395.59,6395.59,924
2005/7/29,09:14:00,6391.25,6391.25,6391.25,6391.25,935
2005/7/29,09:15:00,6391.61,6391.61,6391.61,6391.61,943
2005/7/29,09:16:00,6393.36,6393.36,6393.36,6393.36,999
2005/7/29,09:17:00,6397.48,6397.48,6397.48,6397.48,881
2005/7/29,09:18:00,6400.17,6400.17,6400.17,6400.17,935
2005/7/29,09:19:00,6401.85,6401.85,6401.85,6401.85,864
2005/7/29,09:20:00,6403.30,6403.30,6403.30,6403.30,856
2005/7/29,09:21:00,6407.37,6407.37,6407.37,6407.37,848
2005/7/29,09:22:00,6405.32,6405.32,6405.32,6405.32,777
2005/7/29,09:23:00,6404.84,6404.84,6404.84,6404.84,689
2005/7/29,09:24:00,6404.47,6404.47,6404.47,6404.47,689
2005/7/29,09:25:00,6400.19,6400.19,6400.19,6400.19,648
2005/7/29,09:26:00,6400.66,6400.66,6400.66,6400.66,598
2005/7/29,09:27:00,6397.37,6397.37,6397.37,6397.37,583
2005/7/29,09:28:00,6398.21,6398.21,6398.21,6398.21,680
2005/7/29,09:29:00,6399.21,6399.21,6399.21,6399.21,685
2005/7/29,09:30:00,6397.53,6397.53,6397.53,6397.53,532
2005/7/29,09:31:00,6400.18,6400.18,6400.18,6400.18,470
2005/7/29,09:32:00,6400.77,6400.77,6400.77,6400.77,525
2005/7/29,09:33:00,6405.51,6405.51,6405.51,6405.51,553
2005/7/29,09:34:00,6405.71,6405.71,6405.71,6405.71,577
2005/7/29,09:35:00,6408.31,6408.31,6408.31,6408.31,519
2005/7/29,09:36:00,6411.25,6411.25,6411.25,6411.25,598
2005/7/29,09:37:00,6412.61,6412.61,6412.61,6412.61,743
2005/7/29,09:38:00,6412.42,6412.42,6412.42,6412.42,580
2005/7/29,09:39:00,6410.61,6410.61,6410.61,6410.61,522
2005/7/29,09:40:00,6411.38,6411.38,6411.38,6411.38,543
2005/7/29,09:41:00,6408.80,6408.80,6408.80,6408.80,512
2005/7/29,09:42:00,6408.18,6408.18,6408.18,6408.18,548
2005/7/29,09:43:00,6408.07,6408.07,6408.07,6408.07,446
2005/7/29,09:44:00,6405.07,6405.07,6405.07,6405.07,472
2005/7/29,09:45:00,6405.33,6405.33,6405.33,6405.33,457
2005/7/29,09:46:00,6402.09,6402.09,6402.09,6402.09,475
2005/7/29,09:47:00,6401.11,6401.11,6401.11,6401.11,445
2005/7/29,09:48:00,6396.62,6396.62,6396.62,6396.62,507
2005/7/29,09:49:00,6397.49,6397.49,6397.49,6397.49,478
2005/7/29,09:50:00,6394.90,6394.90,6394.90,6394.90,456
2005/7/29,09:51:00,6393.80,6393.80,6393.80,6393.80,452
2005/7/29,09:52:00,6392.39,6392.39,6392.39,6392.39,360
2005/7/29,09:53:00,6390.61,6390.61,6390.61,6390.61,382
2005/7/29,09:54:00,6391.39,6391.39,6391.39,6391.39,378
2005/7/29,09:55:00,6390.78,6390.78,6390.78,6390.78,434
2005/7/29,09:56:00,6391.08,6391.08,6391.08,6391.08,436
2005/7/29,09:57:00,6388.34,6388.34,6388.34,6388.34,419
2005/7/29,09:58:00,6388.93,6388.93,6388.93,6388.93,440
2005/7/29,09:59:00,6387.40,6387.40,6387.40,6387.40,401
2005/7/29,10:00:00,6386.28,6386.28,6386.28,6386.28,403
2005/7/29,10:01:00,6386.99,6386.99,6386.99,6386.99,394
2005/7/29,10:02:00,6386.25,6386.25,6386.25,6386.25,451
2005/7/29,10:03:00,6386.39,6386.39,6386.39,6386.39,387
2005/7/29,10:04:00,6384.01,6384.01,6384.01,6384.01,414
2005/7/29,10:05:00,6382.90,6382.90,6382.90,6382.90,444
2005/7/29,10:06:00,6379.79,6379.79,6379.79,6379.79,537
2005/7/29,10:07:00,6374.81,6374.81,6374.81,6374.81,571
2005/7/29,10:08:00,6371.56,6371.56,6371.56,6371.56,731
2005/7/29,10:09:00,6366.19,6366.19,6366.19,6366.19,896
2005/7/29,10:10:00,6360.43,6360.43,6360.43,6360.43,833
2005/7/29,10:11:00,6356.76,6356.76,6356.76,6356.76,791
2005/7/29,10:12:00,6351.95,6351.95,6351.95,6351.95,1009
2005/7/29,10:13:00,6350.52,6350.52,6350.52,6350.52,1197
2005/7/29,10:14:00,6349.09,6349.09,6349.09,6349.09,1331
2005/7/29,10:15:00,6347.43,6347.43,6347.43,6347.43,1415
2005/7/29,10:16:00,6347.17,6347.17,6347.17,6347.17,1130
2005/7/29,10:17:00,6344.84,6344.84,6344.84,6344.84,1081
2005/7/29,10:18:00,6345.43,6345.43,6345.43,6345.43,794
2005/7/29,10:19:00,6344.65,6344.65,6344.65,6344.65,679
2005/7/29,10:20:00,6345.28,6345.28,6345.28,6345.28,533
2005/7/29,10:21:00,6347.60,6347.60,6347.60,6347.60,546
2005/7/29,10:22:00,6351.74,6351.74,6351.74,6351.74,460
2005/7/29,10:23:00,6354.36,6354.36,6354.36,6354.36,546
2005/7/29,10:24:00,6357.58,6357.58,6357.58,6357.58,532
2005/7/29,10:25:00,6360.08,6360.08,6360.08,6360.08,424
2005/7/29,10:26:00,6359.29,6359.29,6359.29,6359.29,424
2005/7/29,10:27:00,6359.38,6359.38,6359.38,6359.38,379
2005/7/29,10:28:00,6358.14,6358.14,6358.14,6358.14,309
2005/7/29,10:29:00,6358.19,6358.19,6358.19,6358.19,270
2005/7/29,10:30:00,6357.85,6357.85,6357.85,6357.85,295
2005/7/29,10:31:00,6355.59,6355.59,6355.59,6355.59,255
2005/7/29,10:32:00,6354.43,6354.43,6354.43,6354.43,263
2005/7/29,10:33:00,6354.20,6354.20,6354.20,6354.20,307
2005/7/29,10:34:00,6352.05,6352.05,6352.05,6352.05,265
2005/7/29,10:35:00,6351.21,6351.21,6351.21,6351.21,267
2005/7/29,10:36:00,6350.54,6350.54,6350.54,6350.54,301
2005/7/29,10:37:00,6347.94,6347.94,6347.94,6347.94,366
2005/7/29,10:38:00,6345.46,6345.46,6345.46,6345.46,376
2005/7/29,10:39:00,6343.88,6343.88,6343.88,6343.88,425
2005/7/29,10:40:00,6343.12,6343.12,6343.12,6343.12,332
2005/7/29,10:41:00,6341.74,6341.74,6341.74,6341.74,406
2005/7/29,10:42:00,6338.19,6338.19,6338.19,6338.19,356
2005/7/29,10:43:00,6339.01,6339.01,6339.01,6339.01,411
2005/7/29,10:44:00,6336.99,6336.99,6336.99,6336.99,369
2005/7/29,10:45:00,6333.64,6333.64,6333.64,6333.64,384
2005/7/29,10:46:00,6331.33,6331.33,6331.33,6331.33,421
2005/7/29,10:47:00,6327.10,6327.10,6327.10,6327.10,422
2005/7/29,10:48:00,6327.99,6327.99,6327.99,6327.99,516
2005/7/29,10:49:00,6323.10,6323.10,6323.10,6323.10,440
2005/7/29,10:50:00,6325.93,6325.93,6325.93,6325.93,426
2005/7/29,10:51:00,6326.93,6326.93,6326.93,6326.93,391
2005/7/29,10:52:00,6327.37,6327.37,6327.37,6327.37,340
2005/7/29,10:53:00,6329.40,6329.40,6329.40,6329.40,424
2005/7/29,10:54:00,6331.13,6331.13,6331.13,6331.13,335
2005/7/29,10:55:00,6333.88,6333.88,6333.88,6333.88,345
2005/7/29,10:56:00,6336.24,6336.24,6336.24,6336.24,315
2005/7/29,10:57:00,6336.57,6336.57,6336.57,6336.57,294
2005/7/29,10:58:00,6337.71,6337.71,6337.71,6337.71,269
2005/7/29,10:59:00,6339.36,6339.36,6339.36,6339.36,298
2005/7/29,11:00:00,6340.58,6340.58,6340.58,6340.58,289
2005/7/29,11:01:00,6343.06,6343.06,6343.06,6343.06,308
2005/7/29,11:02:00,6343.37,6343.37,6343.37,6343.37,284
2005/7/29,11:03:00,6344.44,6344.44,6344.44,6344.44,276
2005/7/29,11:04:00,6346.09,6346.09,6346.09,6346.09,280
2005/7/29,11:05:00,6346.43,6346.43,6346.43,6346.43,237
2005/7/29,11:06:00,6347.44,6347.44,6347.44,6347.44,243
2005/7/29,11:07:00,6346.13,6346.13,6346.13,6346.13,237
2005/7/29,11:08:00,6347.36,6347.36,6347.36,6347.36,259
2005/7/29,11:09:00,6346.50,6346.50,6346.50,6346.50,216
2005/7/29,11:10:00,6345.93,6345.93,6345.93,6345.93,250
2005/7/29,11:11:00,6345.70,6345.70,6345.70,6345.70,218
2005/7/29,11:12:00,6344.39,6344.39,6344.39,6344.39,191
2005/7/29,11:13:00,6346.46,6346.46,6346.46,6346.46,179
2005/7/29,11:14:00,6344.25,6344.25,6344.25,6344.25,159
2005/7/29,11:15:00,6342.01,6342.01,6342.01,6342.01,224
2005/7/29,11:16:00,6341.16,6341.16,6341.16,6341.16,213
2005/7/29,11:17:00,6337.91,6337.91,6337.91,6337.91,209
2005/7/29,11:18:00,6338.71,6338.71,6338.71,6338.71,215
2005/7/29,11:19:00,6337.04,6337.04,6337.04,6337.04,219
2005/7/29,11:20:00,6335.95,6335.95,6335.95,6335.95,178
2005/7/29,11:21:00,6338.20,6338.20,6338.20,6338.20,252
2005/7/29,11:22:00,6337.78,6337.78,6337.78,6337.78,189
2005/7/29,11:23:00,6339.42,6339.42,6339.42,6339.42,202
2005/7/29,11:24:00,6335.18,6335.18,6335.18,6335.18,214
2005/7/29,11:25:00,6337.06,6337.06,6337.06,6337.06,202
2005/7/29,11:26:00,6339.99,6339.99,6339.99,6339.99,256
2005/7/29,11:27:00,6338.18,6338.18,6338.18,6338.18,212
2005/7/29,11:28:00,6338.98,6338.98,6338.98,6338.98,216
2005/7/29,11:29:00,6339.10,6339.10,6339.10,6339.10,224
2005/7/29,11:30:00,6339.81,6339.81,6339.81,6339.81,235
2005/7/29,11:31:00,6340.63,6340.63,6340.63,6340.63,229
2005/7/29,11:32:00,6340.99,6340.99,6340.99,6340.99,245
2005/7/29,11:33:00,6343.31,6343.31,6343.31,6343.31,222
2005/7/29,11:34:00,6344.69,6344.69,6344.69,6344.69,306
2005/7/29,11:35:00,6344.46,6344.46,6344.46,6344.46,264
2005/7/29,11:36:00,6346.55,6346.55,6346.55,6346.55,238
2005/7/29,11:37:00,6348.13,6348.13,6348.13,6348.13,310
2005/7/29,11:38:00,6347.69,6347.69,6347.69,6347.69,287
2005/7/29,11:39:00,6349.98,6349.98,6349.98,6349.98,325
2005/7/29,11:40:00,6353.50,6353.50,6353.50,6353.50,458
2005/7/29,11:41:00,6352.49,6352.49,6352.49,6352.49,446
2005/7/29,11:42:00,6354.73,6354.73,6354.73,6354.73,355
2005/7/29,11:43:00,6355.72,6355.72,6355.72,6355.72,382
2005/7/29,11:44:00,6355.17,6355.17,6355.17,6355.17,355
2005/7/29,11:45:00,6356.34,6356.34,6356.34,6356.34,327
2005/7/29,11:46:00,6353.90,6353.90,6353.90,6353.90,293
2005/7/29,11:47:00,6354.45,6354.45,6354.45,6354.45,204
2005/7/29,11:48:00,6353.26,6353.26,6353.26,6353.26,284
2005/7/29,11:49:00,6352.72,6352.72,6352.72,6352.72,259
2005/7/29,11:50:00,6351.56,6351.56,6351.56,6351.56,274
2005/7/29,11:51:00,6349.86,6349.86,6349.86,6349.86,244
2005/7/29,11:52:00,6348.91,6348.91,6348.91,6348.91,241
2005/7/29,11:53:00,6348.86,6348.86,6348.86,6348.86,252
2005/7/29,11:54:00,6347.25,6347.25,6347.25,6347.25,182
2005/7/29,11:55:00,6347.65,6347.65,6347.65,6347.65,232
2005/7/29,11:56:00,6349.19,6349.19,6349.19,6349.19,175
2005/7/29,11:57:00,6349.56,6349.56,6349.56,6349.56,180
2005/7/29,11:58:00,6351.02,6351.02,6351.02,6351.02,223
2005/7/29,11:59:00,6350.12,6350.12,6350.12,6350.12,224
2005/7/29,12:00:00,6351.20,6351.20,6351.20,6351.20,192
2005/7/29,12:01:00,6350.57,6350.57,6350.57,6350.57,221
2005/7/29,12:02:00,6351.15,6351.15,6351.15,6351.15,205
2005/7/29,12:03:00,6352.15,6352.15,6352.15,6352.15,185
2005/7/29,12:04:00,6351.03,6351.03,6351.03,6351.03,200
2005/7/29,12:05:00,6353.86,6353.86,6353.86,6353.86,227
2005/7/29,12:06:00,6353.36,6353.36,6353.36,6353.36,172
2005/7/29,12:07:00,6353.96,6353.96,6353.96,6353.96,183
2005/7/29,12:08:00,6352.13,6352.13,6352.13,6352.13,219
2005/7/29,12:09:00,6351.69,6351.69,6351.69,6351.69,247
2005/7/29,12:10:00,6352.10,6352.10,6352.10,6352.10,250
2005/7/29,12:11:00,6352.54,6352.54,6352.54,6352.54,347
2005/7/29,12:12:00,6353.49,6353.49,6353.49,6353.49,382
2005/7/29,12:13:00,6354.99,6354.99,6354.99,6354.99,277
2005/7/29,12:14:00,6355.31,6355.31,6355.31,6355.31,318
2005/7/29,12:15:00,6355.65,6355.65,6355.65,6355.65,375
2005/7/29,12:16:00,6356.85,6356.85,6356.85,6356.85,339
2005/7/29,12:17:00,6354.78,6354.78,6354.78,6354.78,300
2005/7/29,12:18:00,6354.17,6354.17,6354.17,6354.17,301
2005/7/29,12:19:00,6354.54,6354.54,6354.54,6354.54,285
2005/7/29,12:20:00,6353.00,6353.00,6353.00,6353.00,283
2005/7/29,12:21:00,6354.57,6354.57,6354.57,6354.57,228
2005/7/29,12:22:00,6354.18,6354.18,6354.18,6354.18,266
2005/7/29,12:23:00,6355.22,6355.22,6355.22,6355.22,343
2005/7/29,12:24:00,6354.21,6354.21,6354.21,6354.21,309
2005/7/29,12:25:00,6356.65,6356.65,6356.65,6356.65,376
2005/7/29,12:26:00,6358.36,6358.36,6358.36,6358.36,296
2005/7/29,12:27:00,6358.50,6358.50,6358.50,6358.50,260
2005/7/29,12:28:00,6358.76,6358.76,6358.76,6358.76,299
2005/7/29,12:29:00,6360.59,6360.59,6360.59,6360.59,324
2005/7/29,12:30:00,6362.26,6362.26,6362.26,6362.26,335
2005/7/29,12:31:00,6363.63,6363.63,6363.63,6363.63,344
2005/7/29,12:32:00,6363.14,6363.14,6363.14,6363.14,336
2005/7/29,12:33:00,6365.15,6365.15,6365.15,6365.15,289
2005/7/29,12:34:00,6365.10,6365.10,6365.10,6365.10,391
2005/7/29,12:35:00,6364.87,6364.87,6364.87,6364.87,327
2005/7/29,12:36:00,6363.66,6363.66,6363.66,6363.66,305
2005/7/29,12:37:00,6365.08,6365.08,6365.08,6365.08,365
2005/7/29,12:38:00,6362.11,6362.11,6362.11,6362.11,303
2005/7/29,12:39:00,6361.43,6361.43,6361.43,6361.43,258
2005/7/29,12:40:00,6360.84,6360.84,6360.84,6360.84,316
2005/7/29,12:41:00,6360.91,6360.91,6360.91,6360.91,408
2005/7/29,12:42:00,6358.50,6358.50,6358.50,6358.50,433
2005/7/29,12:43:00,6358.32,6358.32,6358.32,6358.32,312
2005/7/29,12:44:00,6356.39,6356.39,6356.39,6356.39,350
2005/7/29,12:45:00,6356.07,6356.07,6356.07,6356.07,276
2005/7/29,12:46:00,6353.05,6353.05,6353.05,6353.05,290
2005/7/29,12:47:00,6352.29,6352.29,6352.29,6352.29,358
2005/7/29,12:48:00,6353.04,6353.04,6353.04,6353.04,370
2005/7/29,12:49:00,6349.55,6349.55,6349.55,6349.55,326
2005/7/29,12:50:00,6348.07,6348.07,6348.07,6348.07,292
2005/7/29,12:51:00,6348.07,6348.07,6348.07,6348.07,322
2005/7/29,12:52:00,6345.79,6345.79,6345.79,6345.79,296
2005/7/29,12:53:00,6344.87,6344.87,6344.87,6344.87,335
2005/7/29,12:54:00,6344.61,6344.61,6344.61,6344.61,339
2005/7/29,12:55:00,6343.90,6343.90,6343.90,6343.90,317
2005/7/29,12:56:00,6342.79,6342.79,6342.79,6342.79,266
2005/7/29,12:57:00,6342.92,6342.92,6342.92,6342.92,360
2005/7/29,12:58:00,6343.28,6343.28,6343.28,6343.28,328
2005/7/29,12:59:00,6342.15,6342.15,6342.15,6342.15,386
2005/7/29,13:00:00,6340.72,6340.72,6340.72,6340.72,301
2005/7/29,13:01:00,6341.39,6341.39,6341.39,6341.39,308
2005/7/29,13:02:00,6340.58,6340.58,6340.58,6340.58,241
2005/7/29,13:03:00,6341.16,6341.16,6341.16,6341.16,288
2005/7/29,13:04:00,6338.83,6338.83,6338.83,6338.83,359
2005/7/29,13:05:00,6340.44,6340.44,6340.44,6340.44,291
2005/7/29,13:06:00,6338.04,6338.04,6338.04,6338.04,447
2005/7/29,13:07:00,6334.63,6334.63,6334.63,6334.63,436
2005/7/29,13:08:00,6335.10,6335.10,6335.10,6335.10,416
2005/7/29,13:09:00,6333.68,6333.68,6333.68,6333.68,438
2005/7/29,13:10:00,6333.08,6333.08,6333.08,6333.08,447
2005/7/29,13:11:00,6331.72,6331.72,6331.72,6331.72,460
2005/7/29,13:12:00,6329.25,6329.25,6329.25,6329.25,502
2005/7/29,13:13:00,6328.15,6328.15,6328.15,6328.15,492
2005/7/29,13:14:00,6326.05,6326.05,6326.05,6326.05,456
2005/7/29,13:15:00,6326.20,6326.20,6326.20,6326.20,494
2005/7/29,13:16:00,6323.82,6323.82,6323.82,6323.82,575
2005/7/29,13:17:00,6322.22,6322.22,6322.22,6322.22,492
2005/7/29,13:18:00,6321.32,6321.32,6321.32,6321.32,584
2005/7/29,13:19:00,6319.57,6319.57,6319.57,6319.57,588
2005/7/29,13:20:00,6318.99,6318.99,6318.99,6318.99,574
2005/7/29,13:21:00,6316.52,6316.52,6316.52,6316.52,607
2005/7/29,13:22:00,6316.21,6316.21,6316.21,6316.21,653
2005/7/29,13:23:00,6313.84,6313.84,6313.84,6313.84,639
2005/7/29,13:24:00,6310.63,6310.63,6310.63,6310.63,878
2005/7/29,13:25:00,6314.32,6314.32,6314.32,6314.32,780
2005/7/29,13:26:00,6314.32,6314.32,6314.32,6314.32,0
2005/7/29,13:27:00,6314.32,6314.32,6314.32,6314.32,0
2005/7/29,13:28:00,6314.32,6314.32,6314.32,6314.32,0
2005/7/29,13:29:00,6314.32,6314.32,6314.32,6314.32,0
2005/7/29,13:30:00,6311.98,6311.98,6311.98,6311.98,5219
2005/8/1,09:00:00,6311.98,6311.98,6311.98,6311.98,126
2005/8/1,09:01:00,6320.67,6320.67,6320.67,6320.67,3120
2005/8/1,09:02:00,6323.52,6323.52,6323.52,6323.52,739
2005/8/1,09:03:00,6320.71,6320.71,6320.71,6320.71,711
2005/8/1,09:04:00,6318.82,6318.82,6318.82,6318.82,833
2005/8/1,09:05:00,6312.58,6312.58,6312.58,6312.58,976
2005/8/1,09:06:00,6312.40,6312.40,6312.40,6312.40,821
2005/8/1,09:07:00,6312.38,6312.38,6312.38,6312.38,614
2005/8/1,09:08:00,6309.62,6309.62,6309.62,6309.62,553
2005/8/1,09:09:00,6307.74,6307.74,6307.74,6307.74,591
2005/8/1,09:10:00,6302.15,6302.15,6302.15,6302.15,721
2005/8/1,09:11:00,6298.57,6298.57,6298.57,6298.57,657
2005/8/1,09:12:00,6295.97,6295.97,6295.97,6295.97,588
2005/8/1,09:13:00,6295.25,6295.25,6295.25,6295.25,523
2005/8/1,09:14:00,6295.36,6295.36,6295.36,6295.36,709
2005/8/1,09:15:00,6298.64,6298.64,6298.64,6298.64,619
2005/8/1,09:16:00,6300.00,6300.00,6300.00,6300.00,569
2005/8/1,09:17:00,6304.50,6304.50,6304.50,6304.50,511
2005/8/1,09:18:00,6308.86,6308.86,6308.86,6308.86,680
2005/8/1,09:19:00,6312.99,6312.99,6312.99,6312.99,677
2005/8/1,09:20:00,6315.55,6315.55,6315.55,6315.55,567
2005/8/1,09:21:00,6316.00,6316.00,6316.00,6316.00,509
2005/8/1,09:22:00,6318.82,6318.82,6318.82,6318.82,596
2005/8/1,09:23:00,6321.98,6321.98,6321.98,6321.98,653
2005/8/1,09:24:00,6322.59,6322.59,6322.59,6322.59,551
2005/8/1,09:25:00,6319.91,6319.91,6319.91,6319.91,447
2005/8/1,09:26:00,6317.77,6317.77,6317.77,6317.77,468
2005/8/1,09:27:00,6315.24,6315.24,6315.24,6315.24,412
2005/8/1,09:28:00,6313.70,6313.70,6313.70,6313.70,411
2005/8/1,09:29:00,6312.50,6312.50,6312.50,6312.50,327
2005/8/1,09:30:00,6310.89,6310.89,6310.89,6310.89,337
2005/8/1,09:31:00,6310.81,6310.81,6310.81,6310.81,400
2005/8/1,09:32:00,6311.92,6311.92,6311.92,6311.92,774
2005/8/1,09:33:00,6312.69,6312.69,6312.69,6312.69,347
2005/8/1,09:34:00,6312.88,6312.88,6312.88,6312.88,280
2005/8/1,09:35:00,6314.20,6314.20,6314.20,6314.20,252
2005/8/1,09:36:00,6316.24,6316.24,6316.24,6316.24,318
2005/8/1,09:37:00,6317.95,6317.95,6317.95,6317.95,330
2005/8/1,09:38:00,6317.48,6317.48,6317.48,6317.48,293
2005/8/1,09:39:00,6319.20,6319.20,6319.20,6319.20,277
2005/8/1,09:40:00,6318.79,6318.79,6318.79,6318.79,278
2005/8/1,09:41:00,6320.10,6320.10,6320.10,6320.10,385
2005/8/1,09:42:00,6318.64,6318.64,6318.64,6318.64,258
2005/8/1,09:43:00,6318.75,6318.75,6318.75,6318.75,273
2005/8/1,09:44:00,6316.67,6316.67,6316.67,6316.67,326
2005/8/1,09:45:00,6315.17,6315.17,6315.17,6315.17,405
2005/8/1,09:46:00,6312.10,6312.10,6312.10,6312.10,380
2005/8/1,09:47:00,6309.75,6309.75,6309.75,6309.75,317
2005/8/1,09:48:00,6308.23,6308.23,6308.23,6308.23,255
2005/8/1,09:49:00,6306.41,6306.41,6306.41,6306.41,263
2005/8/1,09:50:00,6305.30,6305.30,6305.30,6305.30,399
2005/8/1,09:51:00,6304.64,6304.64,6304.64,6304.64,282
2005/8/1,09:52:00,6304.75,6304.75,6304.75,6304.75,217
2005/8/1,09:53:00,6304.44,6304.44,6304.44,6304.44,263
2005/8/1,09:54:00,6302.05,6302.05,6302.05,6302.05,260
2005/8/1,09:55:00,6300.19,6300.19,6300.19,6300.19,274
2005/8/1,09:56:00,6301.03,6301.03,6301.03,6301.03,248
2005/8/1,09:57:00,6300.81,6300.81,6300.81,6300.81,205
2005/8/1,09:58:00,6301.11,6301.11,6301.11,6301.11,214
2005/8/1,09:59:00,6299.62,6299.62,6299.62,6299.62,249
2005/8/1,10:00:00,6298.89,6298.89,6298.89,6298.89,225
2005/8/1,10:01:00,6298.61,6298.61,6298.61,6298.61,179
2005/8/1,10:02:00,6297.32,6297.32,6297.32,6297.32,242
2005/8/1,10:03:00,6298.17,6298.17,6298.17,6298.17,277
2005/8/1,10:04:00,6294.91,6294.91,6294.91,6294.91,315
2005/8/1,10:05:00,6295.61,6295.61,6295.61,6295.61,306
2005/8/1,10:06:00,6292.90,6292.90,6292.90,6292.90,318
2005/8/1,10:07:00,6292.18,6292.18,6292.18,6292.18,269
2005/8/1,10:08:00,6290.93,6290.93,6290.93,6290.93,386
2005/8/1,10:09:00,6292.70,6292.70,6292.70,6292.70,303
2005/8/1,10:10:00,6292.88,6292.88,6292.88,6292.88,216
2005/8/1,10:11:00,6294.72,6294.72,6294.72,6294.72,265
2005/8/1,10:12:00,6295.65,6295.65,6295.65,6295.65,292
2005/8/1,10:13:00,6297.21,6297.21,6297.21,6297.21,244
2005/8/1,10:14:00,6296.78,6296.78,6296.78,6296.78,180
2005/8/1,10:15:00,6297.55,6297.55,6297.55,6297.55,186
2005/8/1,10:16:00,6298.83,6298.83,6298.83,6298.83,239
2005/8/1,10:17:00,6299.75,6299.75,6299.75,6299.75,275
2005/8/1,10:18:00,6302.70,6302.70,6302.70,6302.70,188
2005/8/1,10:19:00,6301.63,6301.63,6301.63,6301.63,171
2005/8/1,10:20:00,6302.74,6302.74,6302.74,6302.74,145
2005/8/1,10:21:00,6303.81,6303.81,6303.81,6303.81,219
2005/8/1,10:22:00,6302.88,6302.88,6302.88,6302.88,185
2005/8/1,10:23:00,6303.45,6303.45,6303.45,6303.45,183
2005/8/1,10:24:00,6303.60,6303.60,6303.60,6303.60,158
2005/8/1,10:25:00,6306.61,6306.61,6306.61,6306.61,166
2005/8/1,10:26:00,6305.90,6305.90,6305.90,6305.90,186
2005/8/1,10:27:00,6307.12,6307.12,6307.12,6307.12,179
2005/8/1,10:28:00,6306.86,6306.86,6306.86,6306.86,159
2005/8/1,10:29:00,6306.79,6306.79,6306.79,6306.79,170
2005/8/1,10:30:00,6307.38,6307.38,6307.38,6307.38,202
2005/8/1,10:31:00,6310.49,6310.49,6310.49,6310.49,227
2005/8/1,10:32:00,6312.52,6312.52,6312.52,6312.52,213
2005/8/1,10:33:00,6312.19,6312.19,6312.19,6312.19,224
2005/8/1,10:34:00,6314.21,6314.21,6314.21,6314.21,233
2005/8/1,10:35:00,6317.60,6317.60,6317.60,6317.60,300
2005/8/1,10:36:00,6315.89,6315.89,6315.89,6315.89,264
2005/8/1,10:37:00,6318.07,6318.07,6318.07,6318.07,248
2005/8/1,10:38:00,6318.09,6318.09,6318.09,6318.09,273
2005/8/1,10:39:00,6318.68,6318.68,6318.68,6318.68,299
2005/8/1,10:40:00,6319.39,6319.39,6319.39,6319.39,288
2005/8/1,10:41:00,6319.42,6319.42,6319.42,6319.42,224
2005/8/1,10:42:00,6318.25,6318.25,6318.25,6318.25,221
2005/8/1,10:43:00,6317.69,6317.69,6317.69,6317.69,233
2005/8/1,10:44:00,6319.26,6319.26,6319.26,6319.26,243
2005/8/1,10:45:00,6318.04,6318.04,6318.04,6318.04,164
2005/8/1,10:46:00,6316.49,6316.49,6316.49,6316.49,167
2005/8/1,10:47:00,6316.27,6316.27,6316.27,6316.27,148
2005/8/1,10:48:00,6315.75,6315.75,6315.75,6315.75,182
2005/8/1,10:49:00,6314.81,6314.81,6314.81,6314.81,177
2005/8/1,10:50:00,6314.04,6314.04,6314.04,6314.04,198
2005/8/1,10:51:00,6314.00,6314.00,6314.00,6314.00,225
2005/8/1,10:52:00,6312.37,6312.37,6312.37,6312.37,233
2005/8/1,10:53:00,6312.32,6312.32,6312.32,6312.32,180
2005/8/1,10:54:00,6312.72,6312.72,6312.72,6312.72,199
2005/8/1,10:55:00,6312.98,6312.98,6312.98,6312.98,143
2005/8/1,10:56:00,6312.00,6312.00,6312.00,6312.00,162
2005/8/1,10:57:00,6313.90,6313.90,6313.90,6313.90,164
2005/8/1,10:58:00,6313.58,6313.58,6313.58,6313.58,168
2005/8/1,10:59:00,6314.30,6314.30,6314.30,6314.30,124
2005/8/1,11:00:00,6314.68,6314.68,6314.68,6314.68,152
2005/8/1,11:01:00,6312.52,6312.52,6312.52,6312.52,147
2005/8/1,11:02:00,6313.40,6313.40,6313.40,6313.40,231
2005/8/1,11:03:00,6313.61,6313.61,6313.61,6313.61,155
2005/8/1,11:04:00,6312.57,6312.57,6312.57,6312.57,135
2005/8/1,11:05:00,6313.87,6313.87,6313.87,6313.87,177
2005/8/1,11:06:00,6313.79,6313.79,6313.79,6313.79,224
2005/8/1,11:07:00,6313.63,6313.63,6313.63,6313.63,206
2005/8/1,11:08:00,6313.04,6313.04,6313.04,6313.04,187
2005/8/1,11:09:00,6312.89,6312.89,6312.89,6312.89,146
2005/8/1,11:10:00,6313.84,6313.84,6313.84,6313.84,152
2005/8/1,11:11:00,6314.19,6314.19,6314.19,6314.19,169
2005/8/1,11:12:00,6313.01,6313.01,6313.01,6313.01,169
2005/8/1,11:13:00,6312.91,6312.91,6312.91,6312.91,155
2005/8/1,11:14:00,6313.76,6313.76,6313.76,6313.76,129
2005/8/1,11:15:00,6313.03,6313.03,6313.03,6313.03,131
2005/8/1,11:16:00,6313.72,6313.72,6313.72,6313.72,191
2005/8/1,11:17:00,6312.76,6312.76,6312.76,6312.76,125
2005/8/1,11:18:00,6313.40,6313.40,6313.40,6313.40,117
2005/8/1,11:19:00,6313.93,6313.93,6313.93,6313.93,138
2005/8/1,11:20:00,6312.94,6312.94,6312.94,6312.94,202
2005/8/1,11:21:00,6314.82,6314.82,6314.82,6314.82,222
2005/8/1,11:22:00,6312.91,6312.91,6312.91,6312.91,164
2005/8/1,11:23:00,6317.15,6317.15,6317.15,6317.15,165
2005/8/1,11:24:00,6317.22,6317.22,6317.22,6317.22,245
2005/8/1,11:25:00,6318.97,6318.97,6318.97,6318.97,247
2005/8/1,11:26:00,6319.33,6319.33,6319.33,6319.33,212
2005/8/1,11:27:00,6320.46,6320.46,6320.46,6320.46,205
2005/8/1,11:28:00,6321.84,6321.84,6321.84,6321.84,267
2005/8/1,11:29:00,6323.52,6323.52,6323.52,6323.52,362
2005/8/1,11:30:00,6324.70,6324.70,6324.70,6324.70,293
2005/8/1,11:31:00,6326.07,6326.07,6326.07,6326.07,263
2005/8/1,11:32:00,6326.78,6326.78,6326.78,6326.78,192
2005/8/1,11:33:00,6327.83,6327.83,6327.83,6327.83,318
2005/8/1,11:34:00,6327.38,6327.38,6327.38,6327.38,216
2005/8/1,11:35:00,6326.37,6326.37,6326.37,6326.37,189
2005/8/1,11:36:00,6326.05,6326.05,6326.05,6326.05,155
2005/8/1,11:37:00,6326.23,6326.23,6326.23,6326.23,185
2005/8/1,11:38:00,6325.44,6325.44,6325.44,6325.44,239
2005/8/1,11:39:00,6325.11,6325.11,6325.11,6325.11,183
2005/8/1,11:40:00,6325.10,6325.10,6325.10,6325.10,162
2005/8/1,11:41:00,6323.33,6323.33,6323.33,6323.33,135
2005/8/1,11:42:00,6322.28,6322.28,6322.28,6322.28,154
2005/8/1,11:43:00,6320.70,6320.70,6320.70,6320.70,150
2005/8/1,11:44:00,6322.25,6322.25,6322.25,6322.25,135
2005/8/1,11:45:00,6320.90,6320.90,6320.90,6320.90,132
2005/8/1,11:46:00,6322.10,6322.10,6322.10,6322.10,130
2005/8/1,11:47:00,6321.74,6321.74,6321.74,6321.74,165
2005/8/1,11:48:00,6321.60,6321.60,6321.60,6321.60,157
2005/8/1,11:49:00,6321.84,6321.84,6321.84,6321.84,221
2005/8/1,11:50:00,6323.29,6323.29,6323.29,6323.29,165
2005/8/1,11:51:00,6322.64,6322.64,6322.64,6322.64,214
2005/8/1,11:52:00,6324.61,6324.61,6324.61,6324.61,283
2005/8/1,11:53:00,6325.41,6325.41,6325.41,6325.41,239
2005/8/1,11:54:00,6325.17,6325.17,6325.17,6325.17,194
2005/8/1,11:55:00,6323.82,6323.82,6323.82,6323.82,165
2005/8/1,11:56:00,6323.97,6323.97,6323.97,6323.97,232
2005/8/1,11:57:00,6324.79,6324.79,6324.79,6324.79,156
2005/8/1,11:58:00,6323.75,6323.75,6323.75,6323.75,131
2005/8/1,11:59:00,6324.34,6324.34,6324.34,6324.34,144
2005/8/1,12:00:00,6323.94,6323.94,6323.94,6323.94,191
2005/8/1,12:01:00,6324.67,6324.67,6324.67,6324.67,157
2005/8/1,12:02:00,6324.06,6324.06,6324.06,6324.06,155
2005/8/1,12:03:00,6321.99,6321.99,6321.99,6321.99,154
2005/8/1,12:04:00,6322.04,6322.04,6322.04,6322.04,152
2005/8/1,12:05:00,6321.67,6321.67,6321.67,6321.67,181
2005/8/1,12:06:00,6323.27,6323.27,6323.27,6323.27,150
2005/8/1,12:07:00,6321.88,6321.88,6321.88,6321.88,168
2005/8/1,12:08:00,6321.22,6321.22,6321.22,6321.22,181
2005/8/1,12:09:00,6320.33,6320.33,6320.33,6320.33,206
2005/8/1,12:10:00,6320.89,6320.89,6320.89,6320.89,200
2005/8/1,12:11:00,6320.09,6320.09,6320.09,6320.09,202
2005/8/1,12:12:00,6319.96,6319.96,6319.96,6319.96,191
2005/8/1,12:13:00,6321.04,6321.04,6321.04,6321.04,175
2005/8/1,12:14:00,6318.87,6318.87,6318.87,6318.87,218
2005/8/1,12:15:00,6317.62,6317.62,6317.62,6317.62,229
2005/8/1,12:16:00,6318.33,6318.33,6318.33,6318.33,169
2005/8/1,12:17:00,6319.81,6319.81,6319.81,6319.81,160
2005/8/1,12:18:00,6319.26,6319.26,6319.26,6319.26,151
2005/8/1,12:19:00,6319.85,6319.85,6319.85,6319.85,164
2005/8/1,12:20:00,6318.77,6318.77,6318.77,6318.77,126
2005/8/1,12:21:00,6318.40,6318.40,6318.40,6318.40,149
2005/8/1,12:22:00,6320.46,6320.46,6320.46,6320.46,162
2005/8/1,12:23:00,6321.15,6321.15,6321.15,6321.15,188
2005/8/1,12:24:00,6320.99,6320.99,6320.99,6320.99,146
2005/8/1,12:25:00,6321.03,6321.03,6321.03,6321.03,126
2005/8/1,12:26:00,6322.31,6322.31,6322.31,6322.31,122
2005/8/1,12:27:00,6322.04,6322.04,6322.04,6322.04,171
2005/8/1,12:28:00,6320.39,6320.39,6320.39,6320.39,189
2005/8/1,12:29:00,6319.14,6319.14,6319.14,6319.14,158
2005/8/1,12:30:00,6319.22,6319.22,6319.22,6319.22,158
2005/8/1,12:31:00,6319.50,6319.50,6319.50,6319.50,150
2005/8/1,12:32:00,6319.40,6319.40,6319.40,6319.40,228
2005/8/1,12:33:00,6319.83,6319.83,6319.83,6319.83,222
2005/8/1,12:34:00,6317.92,6317.92,6317.92,6317.92,179
2005/8/1,12:35:00,6318.65,6318.65,6318.65,6318.65,201
2005/8/1,12:36:00,6316.98,6316.98,6316.98,6316.98,193
2005/8/1,12:37:00,6317.12,6317.12,6317.12,6317.12,218
2005/8/1,12:38:00,6318.34,6318.34,6318.34,6318.34,199
2005/8/1,12:39:00,6317.42,6317.42,6317.42,6317.42,175
2005/8/1,12:40:00,6318.43,6318.43,6318.43,6318.43,231
2005/8/1,12:41:00,6316.37,6316.37,6316.37,6316.37,286
2005/8/1,12:42:00,6315.34,6315.34,6315.34,6315.34,231
2005/8/1,12:43:00,6314.40,6314.40,6314.40,6314.40,210
2005/8/1,12:44:00,6313.96,6313.96,6313.96,6313.96,186
2005/8/1,12:45:00,6312.22,6312.22,6312.22,6312.22,222
2005/8/1,12:46:00,6311.13,6311.13,6311.13,6311.13,274
2005/8/1,12:47:00,6310.48,6310.48,6310.48,6310.48,211
2005/8/1,12:48:00,6309.88,6309.88,6309.88,6309.88,255
2005/8/1,12:49:00,6307.84,6307.84,6307.84,6307.84,202
2005/8/1,12:50:00,6308.50,6308.50,6308.50,6308.50,333
2005/8/1,12:51:00,6307.94,6307.94,6307.94,6307.94,264
2005/8/1,12:52:00,6306.33,6306.33,6306.33,6306.33,180
2005/8/1,12:53:00,6306.29,6306.29,6306.29,6306.29,225
2005/8/1,12:54:00,6306.40,6306.40,6306.40,6306.40,270
2005/8/1,12:55:00,6307.78,6307.78,6307.78,6307.78,265
2005/8/1,12:56:00,6308.37,6308.37,6308.37,6308.37,192
2005/8/1,12:57:00,6308.34,6308.34,6308.34,6308.34,188
2005/8/1,12:58:00,6307.52,6307.52,6307.52,6307.52,231
2005/8/1,12:59:00,6306.07,6306.07,6306.07,6306.07,252
2005/8/1,13:00:00,6305.84,6305.84,6305.84,6305.84,203
2005/8/1,13:01:00,6306.73,6306.73,6306.73,6306.73,161
2005/8/1,13:02:00,6307.86,6307.86,6307.86,6307.86,201
2005/8/1,13:03:00,6308.53,6308.53,6308.53,6308.53,209
2005/8/1,13:04:00,6308.23,6308.23,6308.23,6308.23,239
2005/8/1,13:05:00,6306.87,6306.87,6306.87,6306.87,200
2005/8/1,13:06:00,6306.90,6306.90,6306.90,6306.90,200
2005/8/1,13:07:00,6308.43,6308.43,6308.43,6308.43,224
2005/8/1,13:08:00,6309.89,6309.89,6309.89,6309.89,263
2005/8/1,13:09:00,6310.01,6310.01,6310.01,6310.01,212
2005/8/1,13:10:00,6309.04,6309.04,6309.04,6309.04,189
2005/8/1,13:11:00,6311.67,6311.67,6311.67,6311.67,209
2005/8/1,13:12:00,6310.77,6310.77,6310.77,6310.77,265
2005/8/1,13:13:00,6312.03,6312.03,6312.03,6312.03,255
2005/8/1,13:14:00,6311.36,6311.36,6311.36,6311.36,188
2005/8/1,13:15:00,6312.27,6312.27,6312.27,6312.27,293
2005/8/1,13:16:00,6313.49,6313.49,6313.49,6313.49,248
2005/8/1,13:17:00,6314.74,6314.74,6314.74,6314.74,324
2005/8/1,13:18:00,6314.79,6314.79,6314.79,6314.79,314
2005/8/1,13:19:00,6313.02,6313.02,6313.02,6313.02,265
2005/8/1,13:20:00,6315.26,6315.26,6315.26,6315.26,280
2005/8/1,13:21:00,6312.80,6312.80,6312.80,6312.80,391
2005/8/1,13:22:00,6313.48,6313.48,6313.48,6313.48,355
2005/8/1,13:23:00,6311.44,6311.44,6311.44,6311.44,385
2005/8/1,13:24:00,6309.72,6309.72,6309.72,6309.72,398
2005/8/1,13:25:00,6307.99,6307.99,6307.99,6307.99,472
2005/8/1,13:26:00,6307.99,6307.99,6307.99,6307.99,0
2005/8/1,13:27:00,6307.99,6307.99,6307.99,6307.99,0
2005/8/1,13:28:00,6307.99,6307.99,6307.99,6307.99,0
2005/8/1,13:29:00,6307.99,6307.99,6307.99,6307.99,0
2005/8/1,13:30:00,6307.93,6307.93,6307.93,6307.93,4046
2005/8/2,09:00:00,6307.93,6307.93,6307.93,6307.93,144
2005/8/2,09:01:00,6344.40,6344.40,6344.40,6344.40,3231
2005/8/2,09:02:00,6346.99,6346.99,6346.99,6346.99,651
2005/8/2,09:03:00,6349.74,6349.74,6349.74,6349.74,754
2005/8/2,09:04:00,6347.17,6347.17,6347.17,6347.17,854
2005/8/2,09:05:00,6349.37,6349.37,6349.37,6349.37,840
2005/8/2,09:06:00,6343.94,6343.94,6343.94,6343.94,711
2005/8/2,09:07:00,6345.10,6345.10,6345.10,6345.10,529
2005/8/2,09:08:00,6344.34,6344.34,6344.34,6344.34,423
2005/8/2,09:09:00,6342.55,6342.55,6342.55,6342.55,496
2005/8/2,09:10:00,6343.44,6343.44,6343.44,6343.44,630
2005/8/2,09:11:00,6346.06,6346.06,6346.06,6346.06,615
2005/8/2,09:12:00,6348.26,6348.26,6348.26,6348.26,486
2005/8/2,09:13:00,6350.43,6350.43,6350.43,6350.43,481
2005/8/2,09:14:00,6355.25,6355.25,6355.25,6355.25,686
2005/8/2,09:15:00,6356.69,6356.69,6356.69,6356.69,583
2005/8/2,09:16:00,6358.17,6358.17,6358.17,6358.17,472
2005/8/2,09:17:00,6360.43,6360.43,6360.43,6360.43,491
2005/8/2,09:18:00,6360.38,6360.38,6360.38,6360.38,459
2005/8/2,09:19:00,6359.82,6359.82,6359.82,6359.82,611
2005/8/2,09:20:00,6358.79,6358.79,6358.79,6358.79,490
2005/8/2,09:21:00,6357.42,6357.42,6357.42,6357.42,428
2005/8/2,09:22:00,6357.43,6357.43,6357.43,6357.43,358
2005/8/2,09:23:00,6356.37,6356.37,6356.37,6356.37,473
2005/8/2,09:24:00,6356.30,6356.30,6356.30,6356.30,400
2005/8/2,09:25:00,6356.36,6356.36,6356.36,6356.36,336
2005/8/2,09:26:00,6355.73,6355.73,6355.73,6355.73,362
2005/8/2,09:27:00,6356.25,6356.25,6356.25,6356.25,466
2005/8/2,09:28:00,6356.33,6356.33,6356.33,6356.33,558
2005/8/2,09:29:00,6353.87,6353.87,6353.87,6353.87,467
2005/8/2,09:30:00,6353.46,6353.46,6353.46,6353.46,339
2005/8/2,09:31:00,6353.17,6353.17,6353.17,6353.17,370
2005/8/2,09:32:00,6352.41,6352.41,6352.41,6352.41,445
2005/8/2,09:33:00,6350.08,6350.08,6350.08,6350.08,458
2005/8/2,09:34:00,6348.80,6348.80,6348.80,6348.80,363
2005/8/2,09:35:00,6347.79,6347.79,6347.79,6347.79,302
2005/8/2,09:36:00,6347.07,6347.07,6347.07,6347.07,378
2005/8/2,09:37:00,6346.23,6346.23,6346.23,6346.23,437
2005/8/2,09:38:00,6346.48,6346.48,6346.48,6346.48,355
2005/8/2,09:39:00,6345.75,6345.75,6345.75,6345.75,325
2005/8/2,09:40:00,6345.68,6345.68,6345.68,6345.68,290
2005/8/2,09:41:00,6344.76,6344.76,6344.76,6344.76,365
2005/8/2,09:42:00,6346.31,6346.31,6346.31,6346.31,340
2005/8/2,09:43:00,6343.86,6343.86,6343.86,6343.86,276
2005/8/2,09:44:00,6344.48,6344.48,6344.48,6344.48,275
2005/8/2,09:45:00,6342.25,6342.25,6342.25,6342.25,350
2005/8/2,09:46:00,6341.99,6341.99,6341.99,6341.99,392
2005/8/2,09:47:00,6342.22,6342.22,6342.22,6342.22,328
2005/8/2,09:48:00,6341.54,6341.54,6341.54,6341.54,317
2005/8/2,09:49:00,6341.56,6341.56,6341.56,6341.56,261
2005/8/2,09:50:00,6340.30,6340.30,6340.30,6340.30,364
2005/8/2,09:51:00,6340.51,6340.51,6340.51,6340.51,323
2005/8/2,09:52:00,6339.17,6339.17,6339.17,6339.17,222
2005/8/2,09:53:00,6338.74,6338.74,6338.74,6338.74,235
2005/8/2,09:54:00,6338.65,6338.65,6338.65,6338.65,245
2005/8/2,09:55:00,6338.04,6338.04,6338.04,6338.04,323
2005/8/2,09:56:00,6337.73,6337.73,6337.73,6337.73,222
2005/8/2,09:57:00,6336.14,6336.14,6336.14,6336.14,331
2005/8/2,09:58:00,6334.24,6334.24,6334.24,6334.24,293
2005/8/2,09:59:00,6333.87,6333.87,6333.87,6333.87,450
2005/8/2,10:00:00,6331.56,6331.56,6331.56,6331.56,385
2005/8/2,10:01:00,6330.12,6330.12,6330.12,6330.12,358
2005/8/2,10:02:00,6328.41,6328.41,6328.41,6328.41,458
2005/8/2,10:03:00,6324.37,6324.37,6324.37,6324.37,530
2005/8/2,10:04:00,6319.92,6319.92,6319.92,6319.92,712
2005/8/2,10:05:00,6316.67,6316.67,6316.67,6316.67,553
2005/8/2,10:06:00,6315.30,6315.30,6315.30,6315.30,505
2005/8/2,10:07:00,6313.71,6313.71,6313.71,6313.71,511
2005/8/2,10:08:00,6313.51,6313.51,6313.51,6313.51,611
2005/8/2,10:09:00,6312.14,6312.14,6312.14,6312.14,447
2005/8/2,10:10:00,6313.76,6313.76,6313.76,6313.76,413
2005/8/2,10:11:00,6313.67,6313.67,6313.67,6313.67,313
2005/8/2,10:12:00,6316.88,6316.88,6316.88,6316.88,355
2005/8/2,10:13:00,6317.61,6317.61,6317.61,6317.61,333
2005/8/2,10:14:00,6319.84,6319.84,6319.84,6319.84,276
2005/8/2,10:15:00,6321.00,6321.00,6321.00,6321.00,310
2005/8/2,10:16:00,6322.80,6322.80,6322.80,6322.80,237
2005/8/2,10:17:00,6324.68,6324.68,6324.68,6324.68,320
2005/8/2,10:18:00,6326.38,6326.38,6326.38,6326.38,211
2005/8/2,10:19:00,6326.03,6326.03,6326.03,6326.03,213
2005/8/2,10:20:00,6326.33,6326.33,6326.33,6326.33,197
2005/8/2,10:21:00,6325.36,6325.36,6325.36,6325.36,176
2005/8/2,10:22:00,6324.07,6324.07,6324.07,6324.07,223
2005/8/2,10:23:00,6322.86,6322.86,6322.86,6322.86,200
2005/8/2,10:24:00,6323.53,6323.53,6323.53,6323.53,195
2005/8/2,10:25:00,6324.25,6324.25,6324.25,6324.25,179
2005/8/2,10:26:00,6323.31,6323.31,6323.31,6323.31,217
2005/8/2,10:27:00,6323.74,6323.74,6323.74,6323.74,198
2005/8/2,10:28:00,6324.57,6324.57,6324.57,6324.57,132
2005/8/2,10:29:00,6324.44,6324.44,6324.44,6324.44,124
2005/8/2,10:30:00,6323.93,6323.93,6323.93,6323.93,141
2005/8/2,10:31:00,6323.09,6323.09,6323.09,6323.09,155
2005/8/2,10:32:00,6322.89,6322.89,6322.89,6322.89,113
2005/8/2,10:33:00,6323.48,6323.48,6323.48,6323.48,136
2005/8/2,10:34:00,6321.79,6321.79,6321.79,6321.79,136
2005/8/2,10:35:00,6322.41,6322.41,6322.41,6322.41,168
2005/8/2,10:36:00,6323.43,6323.43,6323.43,6323.43,158
2005/8/2,10:37:00,6324.34,6324.34,6324.34,6324.34,131
2005/8/2,10:38:00,6324.21,6324.21,6324.21,6324.21,139
2005/8/2,10:39:00,6325.84,6325.84,6325.84,6325.84,229
2005/8/2,10:40:00,6326.32,6326.32,6326.32,6326.32,333
2005/8/2,10:41:00,6329.25,6329.25,6329.25,6329.25,241
2005/8/2,10:42:00,6331.64,6331.64,6331.64,6331.64,296
2005/8/2,10:43:00,6332.57,6332.57,6332.57,6332.57,251
2005/8/2,10:44:00,6333.24,6333.24,6333.24,6333.24,296
2005/8/2,10:45:00,6333.48,6333.48,6333.48,6333.48,219
2005/8/2,10:46:00,6334.68,6334.68,6334.68,6334.68,160
2005/8/2,10:47:00,6335.06,6335.06,6335.06,6335.06,138
2005/8/2,10:48:00,6334.74,6334.74,6334.74,6334.74,225
2005/8/2,10:49:00,6335.57,6335.57,6335.57,6335.57,229
2005/8/2,10:50:00,6337.06,6337.06,6337.06,6337.06,199
2005/8/2,10:51:00,6336.56,6336.56,6336.56,6336.56,196
2005/8/2,10:52:00,6335.90,6335.90,6335.90,6335.90,180
2005/8/2,10:53:00,6333.72,6333.72,6333.72,6333.72,252
2005/8/2,10:54:00,6334.10,6334.10,6334.10,6334.10,157
2005/8/2,10:55:00,6333.95,6333.95,6333.95,6333.95,154
2005/8/2,10:56:00,6334.32,6334.32,6334.32,6334.32,186
2005/8/2,10:57:00,6333.77,6333.77,6333.77,6333.77,225
2005/8/2,10:58:00,6335.35,6335.35,6335.35,6335.35,179
2005/8/2,10:59:00,6335.81,6335.81,6335.81,6335.81,177
2005/8/2,11:00:00,6335.55,6335.55,6335.55,6335.55,165
2005/8/2,11:01:00,6336.60,6336.60,6336.60,6336.60,153
2005/8/2,11:02:00,6335.26,6335.26,6335.26,6335.26,169
2005/8/2,11:03:00,6336.06,6336.06,6336.06,6336.06,137
2005/8/2,11:04:00,6336.20,6336.20,6336.20,6336.20,164
2005/8/2,11:05:00,6333.75,6333.75,6333.75,6333.75,147
2005/8/2,11:06:00,6333.58,6333.58,6333.58,6333.58,179
2005/8/2,11:07:00,6333.59,6333.59,6333.59,6333.59,211
2005/8/2,11:08:00,6334.03,6334.03,6334.03,6334.03,224
2005/8/2,11:09:00,6331.87,6331.87,6331.87,6331.87,213
2005/8/2,11:10:00,6332.30,6332.30,6332.30,6332.30,204
2005/8/2,11:11:00,6333.31,6333.31,6333.31,6333.31,239
2005/8/2,11:12:00,6332.99,6332.99,6332.99,6332.99,193
2005/8/2,11:13:00,6334.12,6334.12,6334.12,6334.12,187
2005/8/2,11:14:00,6334.25,6334.25,6334.25,6334.25,164
2005/8/2,11:15:00,6334.27,6334.27,6334.27,6334.27,220
2005/8/2,11:16:00,6336.23,6336.23,6336.23,6336.23,321
2005/8/2,11:17:00,6337.42,6337.42,6337.42,6337.42,245
2005/8/2,11:18:00,6340.13,6340.13,6340.13,6340.13,202
2005/8/2,11:19:00,6341.30,6341.30,6341.30,6341.30,226
2005/8/2,11:20:00,6341.25,6341.25,6341.25,6341.25,289
2005/8/2,11:21:00,6341.24,6341.24,6341.24,6341.24,180
2005/8/2,11:22:00,6341.71,6341.71,6341.71,6341.71,217
2005/8/2,11:23:00,6342.33,6342.33,6342.33,6342.33,224
2005/8/2,11:24:00,6344.65,6344.65,6344.65,6344.65,268
2005/8/2,11:25:00,6344.85,6344.85,6344.85,6344.85,246
2005/8/2,11:26:00,6343.58,6343.58,6343.58,6343.58,196
2005/8/2,11:27:00,6344.97,6344.97,6344.97,6344.97,245
2005/8/2,11:28:00,6342.85,6342.85,6342.85,6342.85,167
2005/8/2,11:29:00,6342.52,6342.52,6342.52,6342.52,227
2005/8/2,11:30:00,6341.94,6341.94,6341.94,6341.94,169
2005/8/2,11:31:00,6342.13,6342.13,6342.13,6342.13,192
2005/8/2,11:32:00,6340.73,6340.73,6340.73,6340.73,193
2005/8/2,11:33:00,6340.02,6340.02,6340.02,6340.02,242
2005/8/2,11:34:00,6341.17,6341.17,6341.17,6341.17,223
2005/8/2,11:35:00,6341.30,6341.30,6341.30,6341.30,229
2005/8/2,11:36:00,6340.97,6340.97,6340.97,6340.97,214
2005/8/2,11:37:00,6339.74,6339.74,6339.74,6339.74,135
2005/8/2,11:38:00,6337.94,6337.94,6337.94,6337.94,237
2005/8/2,11:39:00,6338.06,6338.06,6338.06,6338.06,185
2005/8/2,11:40:00,6337.46,6337.46,6337.46,6337.46,159
2005/8/2,11:41:00,6337.36,6337.36,6337.36,6337.36,153
2005/8/2,11:42:00,6335.52,6335.52,6335.52,6335.52,198
2005/8/2,11:43:00,6335.29,6335.29,6335.29,6335.29,240
2005/8/2,11:44:00,6333.54,6333.54,6333.54,6333.54,278
2005/8/2,11:45:00,6331.49,6331.49,6331.49,6331.49,304
2005/8/2,11:46:00,6328.61,6328.61,6328.61,6328.61,361
2005/8/2,11:47:00,6328.28,6328.28,6328.28,6328.28,462
2005/8/2,11:48:00,6328.05,6328.05,6328.05,6328.05,286
2005/8/2,11:49:00,6325.06,6325.06,6325.06,6325.06,311
2005/8/2,11:50:00,6326.40,6326.40,6326.40,6326.40,247
2005/8/2,11:51:00,6325.57,6325.57,6325.57,6325.57,293
2005/8/2,11:52:00,6323.79,6323.79,6323.79,6323.79,343
2005/8/2,11:53:00,6323.61,6323.61,6323.61,6323.61,340
2005/8/2,11:54:00,6321.91,6321.91,6321.91,6321.91,326
2005/8/2,11:55:00,6320.93,6320.93,6320.93,6320.93,290
2005/8/2,11:56:00,6321.35,6321.35,6321.35,6321.35,402
2005/8/2,11:57:00,6319.59,6319.59,6319.59,6319.59,297
2005/8/2,11:58:00,6317.02,6317.02,6317.02,6317.02,338
2005/8/2,11:59:00,6318.59,6318.59,6318.59,6318.59,262
2005/8/2,12:00:00,6319.20,6319.20,6319.20,6319.20,399
2005/8/2,12:01:00,6318.89,6318.89,6318.89,6318.89,365
2005/8/2,12:02:00,6318.86,6318.86,6318.86,6318.86,263
2005/8/2,12:03:00,6321.82,6321.82,6321.82,6321.82,250
2005/8/2,12:04:00,6321.10,6321.10,6321.10,6321.10,154
2005/8/2,12:05:00,6320.77,6320.77,6320.77,6320.77,247
2005/8/2,12:06:00,6320.31,6320.31,6320.31,6320.31,161
2005/8/2,12:07:00,6319.87,6319.87,6319.87,6319.87,158
2005/8/2,12:08:00,6321.35,6321.35,6321.35,6321.35,134
2005/8/2,12:09:00,6318.62,6318.62,6318.62,6318.62,182
2005/8/2,12:10:00,6319.33,6319.33,6319.33,6319.33,225
2005/8/2,12:11:00,6318.27,6318.27,6318.27,6318.27,128
2005/8/2,12:12:00,6318.86,6318.86,6318.86,6318.86,188
2005/8/2,12:13:00,6317.12,6317.12,6317.12,6317.12,184
2005/8/2,12:14:00,6316.02,6316.02,6316.02,6316.02,237
2005/8/2,12:15:00,6314.65,6314.65,6314.65,6314.65,201
2005/8/2,12:16:00,6314.48,6314.48,6314.48,6314.48,345
2005/8/2,12:17:00,6312.52,6312.52,6312.52,6312.52,319
2005/8/2,12:18:00,6309.05,6309.05,6309.05,6309.05,766
2005/8/2,12:19:00,6305.42,6305.42,6305.42,6305.42,671
2005/8/2,12:20:00,6299.72,6299.72,6299.72,6299.72,715
2005/8/2,12:21:00,6297.95,6297.95,6297.95,6297.95,627
2005/8/2,12:22:00,6296.78,6296.78,6296.78,6296.78,515
2005/8/2,12:23:00,6297.49,6297.49,6297.49,6297.49,496
2005/8/2,12:24:00,6301.45,6301.45,6301.45,6301.45,408
2005/8/2,12:25:00,6302.31,6302.31,6302.31,6302.31,271
2005/8/2,12:26:00,6305.03,6305.03,6305.03,6305.03,289
2005/8/2,12:27:00,6310.25,6310.25,6310.25,6310.25,380
2005/8/2,12:28:00,6314.55,6314.55,6314.55,6314.55,406
2005/8/2,12:29:00,6313.41,6313.41,6313.41,6313.41,247
2005/8/2,12:30:00,6312.91,6312.91,6312.91,6312.91,215
2005/8/2,12:31:00,6313.67,6313.67,6313.67,6313.67,201
2005/8/2,12:32:00,6313.33,6313.33,6313.33,6313.33,272
2005/8/2,12:33:00,6311.91,6311.91,6311.91,6311.91,184
2005/8/2,12:34:00,6312.70,6312.70,6312.70,6312.70,221
2005/8/2,12:35:00,6311.33,6311.33,6311.33,6311.33,167
2005/8/2,12:36:00,6310.10,6310.10,6310.10,6310.10,211
2005/8/2,12:37:00,6310.91,6310.91,6310.91,6310.91,227
2005/8/2,12:38:00,6312.11,6312.11,6312.11,6312.11,210
2005/8/2,12:39:00,6309.24,6309.24,6309.24,6309.24,163
2005/8/2,12:40:00,6309.21,6309.21,6309.21,6309.21,192
2005/8/2,12:41:00,6309.02,6309.02,6309.02,6309.02,353
2005/8/2,12:42:00,6312.90,6312.90,6312.90,6312.90,272
2005/8/2,12:43:00,6310.76,6310.76,6310.76,6310.76,165
2005/8/2,12:44:00,6313.34,6313.34,6313.34,6313.34,166
2005/8/2,12:45:00,6313.61,6313.61,6313.61,6313.61,246
2005/8/2,12:46:00,6313.83,6313.83,6313.83,6313.83,220
2005/8/2,12:47:00,6313.98,6313.98,6313.98,6313.98,192
2005/8/2,12:48:00,6315.40,6315.40,6315.40,6315.40,184
2005/8/2,12:49:00,6317.18,6317.18,6317.18,6317.18,333
2005/8/2,12:50:00,6321.05,6321.05,6321.05,6321.05,550
2005/8/2,12:51:00,6321.58,6321.58,6321.58,6321.58,310
2005/8/2,12:52:00,6321.01,6321.01,6321.01,6321.01,230
2005/8/2,12:53:00,6324.47,6324.47,6324.47,6324.47,280
2005/8/2,12:54:00,6326.01,6326.01,6326.01,6326.01,371
2005/8/2,12:55:00,6326.69,6326.69,6326.69,6326.69,379
2005/8/2,12:56:00,6329.35,6329.35,6329.35,6329.35,306
2005/8/2,12:57:00,6331.25,6331.25,6331.25,6331.25,335
2005/8/2,12:58:00,6332.97,6332.97,6332.97,6332.97,370
2005/8/2,12:59:00,6335.20,6335.20,6335.20,6335.20,501
2005/8/2,13:00:00,6337.01,6337.01,6337.01,6337.01,301
2005/8/2,13:01:00,6336.30,6336.30,6336.30,6336.30,243
2005/8/2,13:02:00,6334.39,6334.39,6334.39,6334.39,246
2005/8/2,13:03:00,6334.78,6334.78,6334.78,6334.78,278
2005/8/2,13:04:00,6334.33,6334.33,6334.33,6334.33,285
2005/8/2,13:05:00,6331.89,6331.89,6331.89,6331.89,205
2005/8/2,13:06:00,6332.16,6332.16,6332.16,6332.16,211
2005/8/2,13:07:00,6331.36,6331.36,6331.36,6331.36,217
2005/8/2,13:08:00,6329.30,6329.30,6329.30,6329.30,323
2005/8/2,13:09:00,6326.59,6326.59,6326.59,6326.59,332
2005/8/2,13:10:00,6324.59,6324.59,6324.59,6324.59,268
2005/8/2,13:11:00,6325.78,6325.78,6325.78,6325.78,282
2005/8/2,13:12:00,6325.56,6325.56,6325.56,6325.56,256
2005/8/2,13:13:00,6324.95,6324.95,6324.95,6324.95,328
2005/8/2,13:14:00,6325.10,6325.10,6325.10,6325.10,237
2005/8/2,13:15:00,6327.75,6327.75,6327.75,6327.75,237
2005/8/2,13:16:00,6324.52,6324.52,6324.52,6324.52,244
2005/8/2,13:17:00,6325.13,6325.13,6325.13,6325.13,358
2005/8/2,13:18:00,6327.49,6327.49,6327.49,6327.49,307
2005/8/2,13:19:00,6325.74,6325.74,6325.74,6325.74,281
2005/8/2,13:20:00,6326.96,6326.96,6326.96,6326.96,269
2005/8/2,13:21:00,6329.84,6329.84,6329.84,6329.84,424
2005/8/2,13:22:00,6331.76,6331.76,6331.76,6331.76,513
2005/8/2,13:23:00,6335.53,6335.53,6335.53,6335.53,460
2005/8/2,13:24:00,6337.15,6337.15,6337.15,6337.15,518
2005/8/2,13:25:00,6339.62,6339.62,6339.62,6339.62,641
2005/8/2,13:26:00,6339.62,6339.62,6339.62,6339.62,0
2005/8/2,13:27:00,6339.62,6339.62,6339.62,6339.62,0
2005/8/2,13:28:00,6339.62,6339.62,6339.62,6339.62,0
2005/8/2,13:29:00,6339.62,6339.62,6339.62,6339.62,0
2005/8/2,13:30:00,6343.54,6343.54,6343.54,6343.54,4983
2005/8/3,09:00:00,6343.54,6343.54,6343.54,6343.54,260
2005/8/3,09:01:00,6391.68,6391.68,6391.68,6391.68,3036
2005/8/3,09:02:00,6395.32,6395.32,6395.32,6395.32,958
2005/8/3,09:03:00,6391.00,6391.00,6391.00,6391.00,723
2005/8/3,09:04:00,6392.05,6392.05,6392.05,6392.05,723
2005/8/3,09:05:00,6386.68,6386.68,6386.68,6386.68,795
2005/8/3,09:06:00,6383.95,6383.95,6383.95,6383.95,724
2005/8/3,09:07:00,6380.07,6380.07,6380.07,6380.07,701
2005/8/3,09:08:00,6379.51,6379.51,6379.51,6379.51,560
2005/8/3,09:09:00,6381.57,6381.57,6381.57,6381.57,572
2005/8/3,09:10:00,6382.68,6382.68,6382.68,6382.68,694
2005/8/3,09:11:00,6389.91,6389.91,6389.91,6389.91,684
2005/8/3,09:12:00,6394.27,6394.27,6394.27,6394.27,630
2005/8/3,09:13:00,6400.01,6400.01,6400.01,6400.01,690
2005/8/3,09:14:00,6409.16,6409.16,6409.16,6409.16,1052
2005/8/3,09:15:00,6414.25,6414.25,6414.25,6414.25,1003
2005/8/3,09:16:00,6416.38,6416.38,6416.38,6416.38,782
2005/8/3,09:17:00,6417.43,6417.43,6417.43,6417.43,708
2005/8/3,09:18:00,6415.28,6415.28,6415.28,6415.28,785
2005/8/3,09:19:00,6413.27,6413.27,6413.27,6413.27,879
2005/8/3,09:20:00,6410.96,6410.96,6410.96,6410.96,738
2005/8/3,09:21:00,6408.89,6408.89,6408.89,6408.89,495
2005/8/3,09:22:00,6404.28,6404.28,6404.28,6404.28,432
2005/8/3,09:23:00,6404.32,6404.32,6404.32,6404.32,485
2005/8/3,09:24:00,6402.39,6402.39,6402.39,6402.39,563
2005/8/3,09:25:00,6402.28,6402.28,6402.28,6402.28,337
2005/8/3,09:26:00,6402.11,6402.11,6402.11,6402.11,319
2005/8/3,09:27:00,6402.72,6402.72,6402.72,6402.72,470
2005/8/3,09:28:00,6403.87,6403.87,6403.87,6403.87,503
2005/8/3,09:29:00,6406.72,6406.72,6406.72,6406.72,369
2005/8/3,09:30:00,6407.41,6407.41,6407.41,6407.41,376
2005/8/3,09:31:00,6406.79,6406.79,6406.79,6406.79,403
2005/8/3,09:32:00,6407.11,6407.11,6407.11,6407.11,494
2005/8/3,09:33:00,6406.36,6406.36,6406.36,6406.36,464
2005/8/3,09:34:00,6406.50,6406.50,6406.50,6406.50,421
2005/8/3,09:35:00,6408.69,6408.69,6408.69,6408.69,374
2005/8/3,09:36:00,6409.25,6409.25,6409.25,6409.25,507
2005/8/3,09:37:00,6412.05,6412.05,6412.05,6412.05,568
2005/8/3,09:38:00,6414.36,6414.36,6414.36,6414.36,434
2005/8/3,09:39:00,6415.10,6415.10,6415.10,6415.10,387
2005/8/3,09:40:00,6414.12,6414.12,6414.12,6414.12,432
2005/8/3,09:41:00,6416.21,6416.21,6416.21,6416.21,576
2005/8/3,09:42:00,6416.54,6416.54,6416.54,6416.54,475
2005/8/3,09:43:00,6412.68,6412.68,6412.68,6412.68,449
2005/8/3,09:44:00,6414.02,6414.02,6414.02,6414.02,440
2005/8/3,09:45:00,6412.13,6412.13,6412.13,6412.13,421
2005/8/3,09:46:00,6412.05,6412.05,6412.05,6412.05,482
2005/8/3,09:47:00,6411.62,6411.62,6411.62,6411.62,423
2005/8/3,09:48:00,6409.76,6409.76,6409.76,6409.76,402
2005/8/3,09:49:00,6410.44,6410.44,6410.44,6410.44,324
2005/8/3,09:50:00,6411.57,6411.57,6411.57,6411.57,456
2005/8/3,09:51:00,6412.53,6412.53,6412.53,6412.53,393
2005/8/3,09:52:00,6414.53,6414.53,6414.53,6414.53,369
2005/8/3,09:53:00,6411.62,6411.62,6411.62,6411.62,330
2005/8/3,09:54:00,6412.44,6412.44,6412.44,6412.44,414
2005/8/3,09:55:00,6411.50,6411.50,6411.50,6411.50,437
2005/8/3,09:56:00,6411.72,6411.72,6411.72,6411.72,306
2005/8/3,09:57:00,6412.21,6412.21,6412.21,6412.21,308
2005/8/3,09:58:00,6412.53,6412.53,6412.53,6412.53,295
2005/8/3,09:59:00,6411.58,6411.58,6411.58,6411.58,500
2005/8/3,10:00:00,6410.98,6410.98,6410.98,6410.98,335
2005/8/3,10:01:00,6410.45,6410.45,6410.45,6410.45,316
2005/8/3,10:02:00,6408.90,6408.90,6408.90,6408.90,296
2005/8/3,10:03:00,6408.60,6408.60,6408.60,6408.60,321
2005/8/3,10:04:00,6408.08,6408.08,6408.08,6408.08,352
2005/8/3,10:05:00,6407.69,6407.69,6407.69,6407.69,256
2005/8/3,10:06:00,6407.27,6407.27,6407.27,6407.27,246
2005/8/3,10:07:00,6407.32,6407.32,6407.32,6407.32,253
2005/8/3,10:08:00,6405.27,6405.27,6405.27,6405.27,323
2005/8/3,10:09:00,6405.07,6405.07,6405.07,6405.07,251
2005/8/3,10:10:00,6407.31,6407.31,6407.31,6407.31,204
2005/8/3,10:11:00,6405.61,6405.61,6405.61,6405.61,223
2005/8/3,10:12:00,6407.88,6407.88,6407.88,6407.88,284
2005/8/3,10:13:00,6407.28,6407.28,6407.28,6407.28,355
2005/8/3,10:14:00,6406.49,6406.49,6406.49,6406.49,224
2005/8/3,10:15:00,6405.77,6405.77,6405.77,6405.77,244
2005/8/3,10:16:00,6405.34,6405.34,6405.34,6405.34,216
2005/8/3,10:17:00,6406.26,6406.26,6406.26,6406.26,324
2005/8/3,10:18:00,6405.87,6405.87,6405.87,6405.87,333
2005/8/3,10:19:00,6405.49,6405.49,6405.49,6405.49,313
2005/8/3,10:20:00,6407.04,6407.04,6407.04,6407.04,349
2005/8/3,10:21:00,6407.94,6407.94,6407.94,6407.94,401
2005/8/3,10:22:00,6407.28,6407.28,6407.28,6407.28,368
2005/8/3,10:23:00,6407.80,6407.80,6407.80,6407.80,253
2005/8/3,10:24:00,6408.90,6408.90,6408.90,6408.90,263
2005/8/3,10:25:00,6406.46,6406.46,6406.46,6406.46,261
2005/8/3,10:26:00,6408.79,6408.79,6408.79,6408.79,410
2005/8/3,10:27:00,6408.07,6408.07,6408.07,6408.07,367
2005/8/3,10:28:00,6409.18,6409.18,6409.18,6409.18,357
2005/8/3,10:29:00,6409.56,6409.56,6409.56,6409.56,369
2005/8/3,10:30:00,6410.11,6410.11,6410.11,6410.11,329
2005/8/3,10:31:00,6411.59,6411.59,6411.59,6411.59,415
2005/8/3,10:32:00,6413.53,6413.53,6413.53,6413.53,342
2005/8/3,10:33:00,6414.48,6414.48,6414.48,6414.48,329
2005/8/3,10:34:00,6415.73,6415.73,6415.73,6415.73,416
2005/8/3,10:35:00,6414.98,6414.98,6414.98,6414.98,536
2005/8/3,10:36:00,6418.37,6418.37,6418.37,6418.37,517
2005/8/3,10:37:00,6419.89,6419.89,6419.89,6419.89,432
2005/8/3,10:38:00,6420.51,6420.51,6420.51,6420.51,495
2005/8/3,10:39:00,6422.65,6422.65,6422.65,6422.65,550
2005/8/3,10:40:00,6422.41,6422.41,6422.41,6422.41,450
2005/8/3,10:41:00,6424.30,6424.30,6424.30,6424.30,383
2005/8/3,10:42:00,6423.65,6423.65,6423.65,6423.65,347
2005/8/3,10:43:00,6422.87,6422.87,6422.87,6422.87,411
2005/8/3,10:44:00,6423.52,6423.52,6423.52,6423.52,602
2005/8/3,10:45:00,6423.31,6423.31,6423.31,6423.31,482
2005/8/3,10:46:00,6423.92,6423.92,6423.92,6423.92,384
2005/8/3,10:47:00,6421.73,6421.73,6421.73,6421.73,404
2005/8/3,10:48:00,6419.89,6419.89,6419.89,6419.89,464
2005/8/3,10:49:00,6419.28,6419.28,6419.28,6419.28,392
2005/8/3,10:50:00,6419.23,6419.23,6419.23,6419.23,296
2005/8/3,10:51:00,6419.08,6419.08,6419.08,6419.08,240
2005/8/3,10:52:00,6416.22,6416.22,6416.22,6416.22,236
2005/8/3,10:53:00,6414.70,6414.70,6414.70,6414.70,317
2005/8/3,10:54:00,6415.62,6415.62,6415.62,6415.62,308
2005/8/3,10:55:00,6413.40,6413.40,6413.40,6413.40,193
2005/8/3,10:56:00,6412.93,6412.93,6412.93,6412.93,202
2005/8/3,10:57:00,6414.89,6414.89,6414.89,6414.89,257
2005/8/3,10:58:00,6413.42,6413.42,6413.42,6413.42,259
2005/8/3,10:59:00,6415.07,6415.07,6415.07,6415.07,293
2005/8/3,11:00:00,6414.21,6414.21,6414.21,6414.21,249
2005/8/3,11:01:00,6413.87,6413.87,6413.87,6413.87,299
2005/8/3,11:02:00,6415.45,6415.45,6415.45,6415.45,580
2005/8/3,11:03:00,6415.23,6415.23,6415.23,6415.23,320
2005/8/3,11:04:00,6418.09,6418.09,6418.09,6418.09,226
2005/8/3,11:05:00,6417.09,6417.09,6417.09,6417.09,241
2005/8/3,11:06:00,6419.92,6419.92,6419.92,6419.92,256
2005/8/3,11:07:00,6419.80,6419.80,6419.80,6419.80,300
2005/8/3,11:08:00,6418.81,6418.81,6418.81,6418.81,233
2005/8/3,11:09:00,6418.69,6418.69,6418.69,6418.69,231
2005/8/3,11:10:00,6419.90,6419.90,6419.90,6419.90,239
2005/8/3,11:11:00,6418.79,6418.79,6418.79,6418.79,290
2005/8/3,11:12:00,6418.44,6418.44,6418.44,6418.44,199
2005/8/3,11:13:00,6418.93,6418.93,6418.93,6418.93,200
2005/8/3,11:14:00,6417.41,6417.41,6417.41,6417.41,199
2005/8/3,11:15:00,6417.64,6417.64,6417.64,6417.64,229
2005/8/3,11:16:00,6416.86,6416.86,6416.86,6416.86,216
2005/8/3,11:17:00,6416.22,6416.22,6416.22,6416.22,152
2005/8/3,11:18:00,6414.42,6414.42,6414.42,6414.42,163
2005/8/3,11:19:00,6414.24,6414.24,6414.24,6414.24,223
2005/8/3,11:20:00,6414.81,6414.81,6414.81,6414.81,292
2005/8/3,11:21:00,6413.78,6413.78,6413.78,6413.78,230
2005/8/3,11:22:00,6413.23,6413.23,6413.23,6413.23,274
2005/8/3,11:23:00,6412.38,6412.38,6412.38,6412.38,238
2005/8/3,11:24:00,6411.96,6411.96,6411.96,6411.96,291
2005/8/3,11:25:00,6414.05,6414.05,6414.05,6414.05,298
2005/8/3,11:26:00,6413.71,6413.71,6413.71,6413.71,295
2005/8/3,11:27:00,6413.11,6413.11,6413.11,6413.11,232
2005/8/3,11:28:00,6414.84,6414.84,6414.84,6414.84,269
2005/8/3,11:29:00,6415.59,6415.59,6415.59,6415.59,343
2005/8/3,11:30:00,6414.89,6414.89,6414.89,6414.89,175
2005/8/3,11:31:00,6415.36,6415.36,6415.36,6415.36,213
2005/8/3,11:32:00,6415.93,6415.93,6415.93,6415.93,201
2005/8/3,11:33:00,6417.56,6417.56,6417.56,6417.56,240
2005/8/3,11:34:00,6416.06,6416.06,6416.06,6416.06,287
2005/8/3,11:35:00,6417.22,6417.22,6417.22,6417.22,272
2005/8/3,11:36:00,6417.45,6417.45,6417.45,6417.45,206
2005/8/3,11:37:00,6417.85,6417.85,6417.85,6417.85,246
2005/8/3,11:38:00,6419.12,6419.12,6419.12,6419.12,304
2005/8/3,11:39:00,6420.39,6420.39,6420.39,6420.39,430
2005/8/3,11:40:00,6421.84,6421.84,6421.84,6421.84,344
2005/8/3,11:41:00,6423.07,6423.07,6423.07,6423.07,417
2005/8/3,11:42:00,6423.37,6423.37,6423.37,6423.37,486
2005/8/3,11:43:00,6425.03,6425.03,6425.03,6425.03,403
2005/8/3,11:44:00,6424.20,6424.20,6424.20,6424.20,305
2005/8/3,11:45:00,6424.61,6424.61,6424.61,6424.61,293
2005/8/3,11:46:00,6426.55,6426.55,6426.55,6426.55,341
2005/8/3,11:47:00,6425.52,6425.52,6425.52,6425.52,349
2005/8/3,11:48:00,6428.16,6428.16,6428.16,6428.16,395
2005/8/3,11:49:00,6427.56,6427.56,6427.56,6427.56,268
2005/8/3,11:50:00,6428.55,6428.55,6428.55,6428.55,301
2005/8/3,11:51:00,6427.72,6427.72,6427.72,6427.72,417
2005/8/3,11:52:00,6429.03,6429.03,6429.03,6429.03,324
2005/8/3,11:53:00,6427.15,6427.15,6427.15,6427.15,237
2005/8/3,11:54:00,6425.81,6425.81,6425.81,6425.81,230
2005/8/3,11:55:00,6426.29,6426.29,6426.29,6426.29,227
2005/8/3,11:56:00,6427.57,6427.57,6427.57,6427.57,356
2005/8/3,11:57:00,6426.96,6426.96,6426.96,6426.96,273
2005/8/3,11:58:00,6427.43,6427.43,6427.43,6427.43,239
2005/8/3,11:59:00,6426.96,6426.96,6426.96,6426.96,234
2005/8/3,12:00:00,6427.56,6427.56,6427.56,6427.56,362
2005/8/3,12:01:00,6428.84,6428.84,6428.84,6428.84,294
2005/8/3,12:02:00,6435.60,6435.60,6435.60,6435.60,356
2005/8/3,12:03:00,6434.35,6434.35,6434.35,6434.35,363
2005/8/3,12:04:00,6436.33,6436.33,6436.33,6436.33,459
2005/8/3,12:05:00,6440.96,6440.96,6440.96,6440.96,629
2005/8/3,12:06:00,6442.61,6442.61,6442.61,6442.61,538
2005/8/3,12:07:00,6444.60,6444.60,6444.60,6444.60,411
2005/8/3,12:08:00,6444.26,6444.26,6444.26,6444.26,286
2005/8/3,12:09:00,6444.03,6444.03,6444.03,6444.03,420
2005/8/3,12:10:00,6444.48,6444.48,6444.48,6444.48,548
2005/8/3,12:11:00,6444.07,6444.07,6444.07,6444.07,400
2005/8/3,12:12:00,6444.07,6444.07,6444.07,6444.07,277
2005/8/3,12:13:00,6444.89,6444.89,6444.89,6444.89,343
2005/8/3,12:14:00,6442.67,6442.67,6442.67,6442.67,322
2005/8/3,12:15:00,6440.45,6440.45,6440.45,6440.45,245
2005/8/3,12:16:00,6437.85,6437.85,6437.85,6437.85,280
2005/8/3,12:17:00,6436.50,6436.50,6436.50,6436.50,275
2005/8/3,12:18:00,6437.27,6437.27,6437.27,6437.27,316
2005/8/3,12:19:00,6435.88,6435.88,6435.88,6435.88,283
2005/8/3,12:20:00,6435.97,6435.97,6435.97,6435.97,249
2005/8/3,12:21:00,6438.27,6438.27,6438.27,6438.27,275
2005/8/3,12:22:00,6438.59,6438.59,6438.59,6438.59,211
2005/8/3,12:23:00,6438.78,6438.78,6438.78,6438.78,359
2005/8/3,12:24:00,6440.66,6440.66,6440.66,6440.66,306
2005/8/3,12:25:00,6441.00,6441.00,6441.00,6441.00,411
2005/8/3,12:26:00,6442.34,6442.34,6442.34,6442.34,303
2005/8/3,12:27:00,6443.38,6443.38,6443.38,6443.38,279
2005/8/3,12:28:00,6442.23,6442.23,6442.23,6442.23,415
2005/8/3,12:29:00,6442.79,6442.79,6442.79,6442.79,325
2005/8/3,12:30:00,6444.16,6444.16,6444.16,6444.16,307
2005/8/3,12:31:00,6443.67,6443.67,6443.67,6443.67,264
2005/8/3,12:32:00,6444.10,6444.10,6444.10,6444.10,319
2005/8/3,12:33:00,6442.00,6442.00,6442.00,6442.00,249
2005/8/3,12:34:00,6441.63,6441.63,6441.63,6441.63,252
2005/8/3,12:35:00,6440.99,6440.99,6440.99,6440.99,293
2005/8/3,12:36:00,6440.22,6440.22,6440.22,6440.22,365
2005/8/3,12:37:00,6438.58,6438.58,6438.58,6438.58,271
2005/8/3,12:38:00,6437.59,6437.59,6437.59,6437.59,275
2005/8/3,12:39:00,6436.60,6436.60,6436.60,6436.60,278
2005/8/3,12:40:00,6437.84,6437.84,6437.84,6437.84,261
2005/8/3,12:41:00,6436.59,6436.59,6436.59,6436.59,278
2005/8/3,12:42:00,6436.34,6436.34,6436.34,6436.34,347
2005/8/3,12:43:00,6434.35,6434.35,6434.35,6434.35,269
2005/8/3,12:44:00,6434.06,6434.06,6434.06,6434.06,320
2005/8/3,12:45:00,6434.29,6434.29,6434.29,6434.29,315
2005/8/3,12:46:00,6432.79,6432.79,6432.79,6432.79,276
2005/8/3,12:47:00,6431.74,6431.74,6431.74,6431.74,291
2005/8/3,12:48:00,6430.16,6430.16,6430.16,6430.16,275
2005/8/3,12:49:00,6433.26,6433.26,6433.26,6433.26,277
2005/8/3,12:50:00,6430.66,6430.66,6430.66,6430.66,376
2005/8/3,12:51:00,6433.38,6433.38,6433.38,6433.38,240
2005/8/3,12:52:00,6434.94,6434.94,6434.94,6434.94,235
2005/8/3,12:53:00,6440.13,6440.13,6440.13,6440.13,331
2005/8/3,12:54:00,6443.24,6443.24,6443.24,6443.24,440
2005/8/3,12:55:00,6444.81,6444.81,6444.81,6444.81,453
2005/8/3,12:56:00,6448.26,6448.26,6448.26,6448.26,350
2005/8/3,12:57:00,6447.80,6447.80,6447.80,6447.80,390
2005/8/3,12:58:00,6448.42,6448.42,6448.42,6448.42,518
2005/8/3,12:59:00,6449.64,6449.64,6449.64,6449.64,947
2005/8/3,13:00:00,6451.74,6451.74,6451.74,6451.74,562
2005/8/3,13:01:00,6452.30,6452.30,6452.30,6452.30,443
2005/8/3,13:02:00,6453.72,6453.72,6453.72,6453.72,437
2005/8/3,13:03:00,6453.34,6453.34,6453.34,6453.34,388
2005/8/3,13:04:00,6451.59,6451.59,6451.59,6451.59,321
2005/8/3,13:05:00,6451.17,6451.17,6451.17,6451.17,277
2005/8/3,13:06:00,6449.07,6449.07,6449.07,6449.07,253
2005/8/3,13:07:00,6448.24,6448.24,6448.24,6448.24,299
2005/8/3,13:08:00,6448.58,6448.58,6448.58,6448.58,401
2005/8/3,13:09:00,6448.44,6448.44,6448.44,6448.44,343
2005/8/3,13:10:00,6447.27,6447.27,6447.27,6447.27,253
2005/8/3,13:11:00,6447.26,6447.26,6447.26,6447.26,251
2005/8/3,13:12:00,6445.62,6445.62,6445.62,6445.62,300
2005/8/3,13:13:00,6443.84,6443.84,6443.84,6443.84,356
2005/8/3,13:14:00,6442.89,6442.89,6442.89,6442.89,324
2005/8/3,13:15:00,6442.81,6442.81,6442.81,6442.81,273
2005/8/3,13:16:00,6441.49,6441.49,6441.49,6441.49,305
2005/8/3,13:17:00,6441.64,6441.64,6441.64,6441.64,383
2005/8/3,13:18:00,6440.83,6440.83,6440.83,6440.83,369
2005/8/3,13:19:00,6441.33,6441.33,6441.33,6441.33,343
2005/8/3,13:20:00,6441.94,6441.94,6441.94,6441.94,375
2005/8/3,13:21:00,6444.18,6444.18,6444.18,6444.18,743
2005/8/3,13:22:00,6443.81,6443.81,6443.81,6443.81,452
2005/8/3,13:23:00,6446.61,6446.61,6446.61,6446.61,468
2005/8/3,13:24:00,6447.18,6447.18,6447.18,6447.18,555
2005/8/3,13:25:00,6448.45,6448.45,6448.45,6448.45,621
2005/8/3,13:26:00,6448.45,6448.45,6448.45,6448.45,0
2005/8/3,13:27:00,6448.45,6448.45,6448.45,6448.45,0
2005/8/3,13:28:00,6448.45,6448.45,6448.45,6448.45,0
2005/8/3,13:29:00,6448.45,6448.45,6448.45,6448.45,0
2005/8/3,13:30:00,6455.57,6455.57,6455.57,6455.57,4862
2005/8/4,09:00:00,6455.57,6455.57,6455.57,6455.57,170
2005/8/4,09:01:00,6481.62,6481.62,6481.62,6481.62,7187
2005/8/4,09:02:00,6480.10,6480.10,6480.10,6480.10,1656
2005/8/4,09:03:00,6476.49,6476.49,6476.49,6476.49,1351
2005/8/4,09:04:00,6466.51,6466.51,6466.51,6466.51,1138
2005/8/4,09:05:00,6460.20,6460.20,6460.20,6460.20,1016
2005/8/4,09:06:00,6457.29,6457.29,6457.29,6457.29,901
2005/8/4,09:07:00,6456.48,6456.48,6456.48,6456.48,799
2005/8/4,09:08:00,6454.93,6454.93,6454.93,6454.93,746
2005/8/4,09:09:00,6456.33,6456.33,6456.33,6456.33,961
2005/8/4,09:10:00,6458.28,6458.28,6458.28,6458.28,1071
2005/8/4,09:11:00,6459.02,6459.02,6459.02,6459.02,744
2005/8/4,09:12:00,6463.93,6463.93,6463.93,6463.93,677
2005/8/4,09:13:00,6461.39,6461.39,6461.39,6461.39,724
2005/8/4,09:14:00,6462.70,6462.70,6462.70,6462.70,1016
2005/8/4,09:15:00,6463.94,6463.94,6463.94,6463.94,1567
2005/8/4,09:16:00,6466.53,6466.53,6466.53,6466.53,799
2005/8/4,09:17:00,6467.77,6467.77,6467.77,6467.77,900
2005/8/4,09:18:00,6469.17,6469.17,6469.17,6469.17,749
2005/8/4,09:19:00,6468.98,6468.98,6468.98,6468.98,817
2005/8/4,09:20:00,6465.68,6465.68,6465.68,6465.68,721
2005/8/4,09:21:00,6462.39,6462.39,6462.39,6462.39,1139
2005/8/4,09:22:00,6456.97,6456.97,6456.97,6456.97,771
2005/8/4,09:23:00,6457.53,6457.53,6457.53,6457.53,925
2005/8/4,09:24:00,6456.82,6456.82,6456.82,6456.82,661
2005/8/4,09:25:00,6453.48,6453.48,6453.48,6453.48,480
2005/8/4,09:26:00,6453.07,6453.07,6453.07,6453.07,395
2005/8/4,09:27:00,6452.87,6452.87,6452.87,6452.87,492
2005/8/4,09:28:00,6449.91,6449.91,6449.91,6449.91,610
2005/8/4,09:29:00,6446.82,6446.82,6446.82,6446.82,506
2005/8/4,09:30:00,6444.98,6444.98,6444.98,6444.98,483
2005/8/4,09:31:00,6445.40,6445.40,6445.40,6445.40,520
2005/8/4,09:32:00,6442.64,6442.64,6442.64,6442.64,592
2005/8/4,09:33:00,6443.81,6443.81,6443.81,6443.81,442
2005/8/4,09:34:00,6443.51,6443.51,6443.51,6443.51,432
2005/8/4,09:35:00,6441.38,6441.38,6441.38,6441.38,503
2005/8/4,09:36:00,6442.65,6442.65,6442.65,6442.65,503
2005/8/4,09:37:00,6444.47,6444.47,6444.47,6444.47,476
2005/8/4,09:38:00,6445.77,6445.77,6445.77,6445.77,309
2005/8/4,09:39:00,6447.67,6447.67,6447.67,6447.67,407
2005/8/4,09:40:00,6448.72,6448.72,6448.72,6448.72,456
2005/8/4,09:41:00,6451.10,6451.10,6451.10,6451.10,599
2005/8/4,09:42:00,6455.01,6455.01,6455.01,6455.01,399
2005/8/4,09:43:00,6456.77,6456.77,6456.77,6456.77,385
2005/8/4,09:44:00,6455.36,6455.36,6455.36,6455.36,363
2005/8/4,09:45:00,6451.81,6451.81,6451.81,6451.81,524
2005/8/4,09:46:00,6453.32,6453.32,6453.32,6453.32,504
2005/8/4,09:47:00,6454.72,6454.72,6454.72,6454.72,403
2005/8/4,09:48:00,6453.80,6453.80,6453.80,6453.80,334
2005/8/4,09:49:00,6454.52,6454.52,6454.52,6454.52,334
2005/8/4,09:50:00,6453.87,6453.87,6453.87,6453.87,474
2005/8/4,09:51:00,6456.74,6456.74,6456.74,6456.74,525
2005/8/4,09:52:00,6457.13,6457.13,6457.13,6457.13,349
2005/8/4,09:53:00,6458.22,6458.22,6458.22,6458.22,320
2005/8/4,09:54:00,6457.90,6457.90,6457.90,6457.90,356
2005/8/4,09:55:00,6458.77,6458.77,6458.77,6458.77,364
2005/8/4,09:56:00,6459.91,6459.91,6459.91,6459.91,340
2005/8/4,09:57:00,6462.40,6462.40,6462.40,6462.40,355
2005/8/4,09:58:00,6462.70,6462.70,6462.70,6462.70,356
2005/8/4,09:59:00,6464.26,6464.26,6464.26,6464.26,555
2005/8/4,10:00:00,6466.43,6466.43,6466.43,6466.43,443
2005/8/4,10:01:00,6465.99,6465.99,6465.99,6465.99,429
2005/8/4,10:02:00,6467.30,6467.30,6467.30,6467.30,363
2005/8/4,10:03:00,6467.39,6467.39,6467.39,6467.39,426
2005/8/4,10:04:00,6471.02,6471.02,6471.02,6471.02,479
2005/8/4,10:05:00,6468.16,6468.16,6468.16,6468.16,446
2005/8/4,10:06:00,6472.37,6472.37,6472.37,6472.37,319
2005/8/4,10:07:00,6469.27,6469.27,6469.27,6469.27,431
2005/8/4,10:08:00,6470.56,6470.56,6470.56,6470.56,495
2005/8/4,10:09:00,6472.24,6472.24,6472.24,6472.24,425
2005/8/4,10:10:00,6472.02,6472.02,6472.02,6472.02,359
2005/8/4,10:11:00,6471.23,6471.23,6471.23,6471.23,364
2005/8/4,10:12:00,6471.35,6471.35,6471.35,6471.35,380
2005/8/4,10:13:00,6471.34,6471.34,6471.34,6471.34,419
2005/8/4,10:14:00,6471.61,6471.61,6471.61,6471.61,338
2005/8/4,10:15:00,6470.44,6470.44,6470.44,6470.44,282
2005/8/4,10:16:00,6467.74,6467.74,6467.74,6467.74,308
2005/8/4,10:17:00,6469.64,6469.64,6469.64,6469.64,373
2005/8/4,10:18:00,6468.23,6468.23,6468.23,6468.23,403
2005/8/4,10:19:00,6465.86,6465.86,6465.86,6465.86,237
2005/8/4,10:20:00,6465.96,6465.96,6465.96,6465.96,228
2005/8/4,10:21:00,6466.09,6466.09,6466.09,6466.09,291
2005/8/4,10:22:00,6467.07,6467.07,6467.07,6467.07,259
2005/8/4,10:23:00,6466.40,6466.40,6466.40,6466.40,276
2005/8/4,10:24:00,6465.15,6465.15,6465.15,6465.15,193
2005/8/4,10:25:00,6464.36,6464.36,6464.36,6464.36,203
2005/8/4,10:26:00,6464.11,6464.11,6464.11,6464.11,268
2005/8/4,10:27:00,6464.04,6464.04,6464.04,6464.04,223
2005/8/4,10:28:00,6463.02,6463.02,6463.02,6463.02,217
2005/8/4,10:29:00,6461.65,6461.65,6461.65,6461.65,214
2005/8/4,10:30:00,6461.00,6461.00,6461.00,6461.00,233
2005/8/4,10:31:00,6460.74,6460.74,6460.74,6460.74,282
2005/8/4,10:32:00,6459.27,6459.27,6459.27,6459.27,200
2005/8/4,10:33:00,6457.66,6457.66,6457.66,6457.66,240
2005/8/4,10:34:00,6458.96,6458.96,6458.96,6458.96,283
2005/8/4,10:35:00,6459.61,6459.61,6459.61,6459.61,337
2005/8/4,10:36:00,6459.36,6459.36,6459.36,6459.36,316
2005/8/4,10:37:00,6459.70,6459.70,6459.70,6459.70,249
2005/8/4,10:38:00,6459.75,6459.75,6459.75,6459.75,266
2005/8/4,10:39:00,6460.21,6460.21,6460.21,6460.21,482
2005/8/4,10:40:00,6463.26,6463.26,6463.26,6463.26,473
2005/8/4,10:41:00,6465.66,6465.66,6465.66,6465.66,414
2005/8/4,10:42:00,6465.54,6465.54,6465.54,6465.54,339
2005/8/4,10:43:00,6466.02,6466.02,6466.02,6466.02,351
2005/8/4,10:44:00,6466.22,6466.22,6466.22,6466.22,704
2005/8/4,10:45:00,6466.25,6466.25,6466.25,6466.25,368
2005/8/4,10:46:00,6466.43,6466.43,6466.43,6466.43,288
2005/8/4,10:47:00,6467.31,6467.31,6467.31,6467.31,335
2005/8/4,10:48:00,6467.01,6467.01,6467.01,6467.01,336
2005/8/4,10:49:00,6467.12,6467.12,6467.12,6467.12,378
2005/8/4,10:50:00,6468.27,6468.27,6468.27,6468.27,315
2005/8/4,10:51:00,6469.24,6469.24,6469.24,6469.24,304
2005/8/4,10:52:00,6470.05,6470.05,6470.05,6470.05,325
2005/8/4,10:53:00,6469.71,6469.71,6469.71,6469.71,402
2005/8/4,10:54:00,6470.90,6470.90,6470.90,6470.90,377
2005/8/4,10:55:00,6470.19,6470.19,6470.19,6470.19,340
2005/8/4,10:56:00,6470.81,6470.81,6470.81,6470.81,331
2005/8/4,10:57:00,6470.42,6470.42,6470.42,6470.42,383
2005/8/4,10:58:00,6470.16,6470.16,6470.16,6470.16,300
2005/8/4,10:59:00,6470.86,6470.86,6470.86,6470.86,251
2005/8/4,11:00:00,6470.39,6470.39,6470.39,6470.39,264
2005/8/4,11:01:00,6469.16,6469.16,6469.16,6469.16,272
2005/8/4,11:02:00,6469.44,6469.44,6469.44,6469.44,305
2005/8/4,11:03:00,6469.09,6469.09,6469.09,6469.09,236
2005/8/4,11:04:00,6468.19,6468.19,6468.19,6468.19,193
2005/8/4,11:05:00,6468.79,6468.79,6468.79,6468.79,224
2005/8/4,11:06:00,6467.22,6467.22,6467.22,6467.22,288
2005/8/4,11:07:00,6467.35,6467.35,6467.35,6467.35,268
2005/8/4,11:08:00,6466.99,6466.99,6466.99,6466.99,228
2005/8/4,11:09:00,6467.40,6467.40,6467.40,6467.40,246
2005/8/4,11:10:00,6468.17,6468.17,6468.17,6468.17,221
2005/8/4,11:11:00,6466.15,6466.15,6466.15,6466.15,279
2005/8/4,11:12:00,6466.54,6466.54,6466.54,6466.54,256
2005/8/4,11:13:00,6466.80,6466.80,6466.80,6466.80,255
2005/8/4,11:14:00,6467.17,6467.17,6467.17,6467.17,177
2005/8/4,11:15:00,6467.67,6467.67,6467.67,6467.67,246
2005/8/4,11:16:00,6467.99,6467.99,6467.99,6467.99,239
2005/8/4,11:17:00,6468.25,6468.25,6468.25,6468.25,212
2005/8/4,11:18:00,6468.24,6468.24,6468.24,6468.24,187
2005/8/4,11:19:00,6465.92,6465.92,6465.92,6465.92,216
2005/8/4,11:20:00,6466.97,6466.97,6466.97,6466.97,312
2005/8/4,11:21:00,6467.93,6467.93,6467.93,6467.93,267
2005/8/4,11:22:00,6469.23,6469.23,6469.23,6469.23,254
2005/8/4,11:23:00,6471.25,6471.25,6471.25,6471.25,263
2005/8/4,11:24:00,6474.55,6474.55,6474.55,6474.55,316
2005/8/4,11:25:00,6477.62,6477.62,6477.62,6477.62,413
2005/8/4,11:26:00,6478.43,6478.43,6478.43,6478.43,384
2005/8/4,11:27:00,6479.66,6479.66,6479.66,6479.66,446
2005/8/4,11:28:00,6480.85,6480.85,6480.85,6480.85,467
2005/8/4,11:29:00,6479.03,6479.03,6479.03,6479.03,432
2005/8/4,11:30:00,6477.79,6477.79,6477.79,6477.79,401
2005/8/4,11:31:00,6477.83,6477.83,6477.83,6477.83,311
2005/8/4,11:32:00,6477.60,6477.60,6477.60,6477.60,243
2005/8/4,11:33:00,6475.89,6475.89,6475.89,6475.89,278
2005/8/4,11:34:00,6476.14,6476.14,6476.14,6476.14,227
2005/8/4,11:35:00,6475.84,6475.84,6475.84,6475.84,196
2005/8/4,11:36:00,6477.03,6477.03,6477.03,6477.03,246
2005/8/4,11:37:00,6475.51,6475.51,6475.51,6475.51,204
2005/8/4,11:38:00,6474.78,6474.78,6474.78,6474.78,264
2005/8/4,11:39:00,6475.78,6475.78,6475.78,6475.78,218
2005/8/4,11:40:00,6477.15,6477.15,6477.15,6477.15,210
2005/8/4,11:41:00,6475.53,6475.53,6475.53,6475.53,169
2005/8/4,11:42:00,6475.48,6475.48,6475.48,6475.48,231
2005/8/4,11:43:00,6475.36,6475.36,6475.36,6475.36,232
2005/8/4,11:44:00,6478.37,6478.37,6478.37,6478.37,213
2005/8/4,11:45:00,6476.33,6476.33,6476.33,6476.33,196
2005/8/4,11:46:00,6478.53,6478.53,6478.53,6478.53,207
2005/8/4,11:47:00,6476.67,6476.67,6476.67,6476.67,263
2005/8/4,11:48:00,6477.00,6477.00,6477.00,6477.00,223
2005/8/4,11:49:00,6476.27,6476.27,6476.27,6476.27,213
2005/8/4,11:50:00,6474.47,6474.47,6474.47,6474.47,216
2005/8/4,11:51:00,6476.89,6476.89,6476.89,6476.89,198
2005/8/4,11:52:00,6474.75,6474.75,6474.75,6474.75,255
2005/8/4,11:53:00,6475.25,6475.25,6475.25,6475.25,163
2005/8/4,11:54:00,6474.49,6474.49,6474.49,6474.49,170
2005/8/4,11:55:00,6474.84,6474.84,6474.84,6474.84,168
2005/8/4,11:56:00,6473.50,6473.50,6473.50,6473.50,267
2005/8/4,11:57:00,6473.03,6473.03,6473.03,6473.03,194
2005/8/4,11:58:00,6473.71,6473.71,6473.71,6473.71,181
2005/8/4,11:59:00,6472.76,6472.76,6472.76,6472.76,197
2005/8/4,12:00:00,6472.68,6472.68,6472.68,6472.68,197
2005/8/4,12:01:00,6472.57,6472.57,6472.57,6472.57,213
2005/8/4,12:02:00,6472.77,6472.77,6472.77,6472.77,202
2005/8/4,12:03:00,6473.33,6473.33,6473.33,6473.33,202
2005/8/4,12:04:00,6473.67,6473.67,6473.67,6473.67,260
2005/8/4,12:05:00,6472.91,6472.91,6472.91,6472.91,284
2005/8/4,12:06:00,6473.60,6473.60,6473.60,6473.60,240
2005/8/4,12:07:00,6474.64,6474.64,6474.64,6474.64,204
2005/8/4,12:08:00,6472.95,6472.95,6472.95,6472.95,172
2005/8/4,12:09:00,6473.27,6473.27,6473.27,6473.27,223
2005/8/4,12:10:00,6473.39,6473.39,6473.39,6473.39,234
2005/8/4,12:11:00,6474.28,6474.28,6474.28,6474.28,216
2005/8/4,12:12:00,6470.89,6470.89,6470.89,6470.89,192
2005/8/4,12:13:00,6470.72,6470.72,6470.72,6470.72,226
2005/8/4,12:14:00,6469.14,6469.14,6469.14,6469.14,327
2005/8/4,12:15:00,6468.79,6468.79,6468.79,6468.79,258
2005/8/4,12:16:00,6464.58,6464.58,6464.58,6464.58,303
2005/8/4,12:17:00,6461.17,6461.17,6461.17,6461.17,301
2005/8/4,12:18:00,6459.73,6459.73,6459.73,6459.73,471
2005/8/4,12:19:00,6458.60,6458.60,6458.60,6458.60,409
2005/8/4,12:20:00,6459.27,6459.27,6459.27,6459.27,363
2005/8/4,12:21:00,6457.77,6457.77,6457.77,6457.77,298
2005/8/4,12:22:00,6458.80,6458.80,6458.80,6458.80,360
2005/8/4,12:23:00,6456.92,6456.92,6456.92,6456.92,298
2005/8/4,12:24:00,6454.05,6454.05,6454.05,6454.05,284
2005/8/4,12:25:00,6455.54,6455.54,6455.54,6455.54,230
2005/8/4,12:26:00,6453.45,6453.45,6453.45,6453.45,249
2005/8/4,12:27:00,6454.55,6454.55,6454.55,6454.55,279
2005/8/4,12:28:00,6454.55,6454.55,6454.55,6454.55,276
2005/8/4,12:29:00,6453.85,6453.85,6453.85,6453.85,315
2005/8/4,12:30:00,6453.43,6453.43,6453.43,6453.43,209
2005/8/4,12:31:00,6451.96,6451.96,6451.96,6451.96,243
2005/8/4,12:32:00,6450.97,6450.97,6450.97,6450.97,289
2005/8/4,12:33:00,6451.26,6451.26,6451.26,6451.26,191
2005/8/4,12:34:00,6451.36,6451.36,6451.36,6451.36,175
2005/8/4,12:35:00,6450.79,6450.79,6450.79,6450.79,171
2005/8/4,12:36:00,6452.55,6452.55,6452.55,6452.55,260
2005/8/4,12:37:00,6451.58,6451.58,6451.58,6451.58,236
2005/8/4,12:38:00,6451.83,6451.83,6451.83,6451.83,203
2005/8/4,12:39:00,6453.82,6453.82,6453.82,6453.82,231
2005/8/4,12:40:00,6453.31,6453.31,6453.31,6453.31,282
2005/8/4,12:41:00,6453.07,6453.07,6453.07,6453.07,260
2005/8/4,12:42:00,6453.87,6453.87,6453.87,6453.87,224
2005/8/4,12:43:00,6455.17,6455.17,6455.17,6455.17,238
2005/8/4,12:44:00,6453.68,6453.68,6453.68,6453.68,226
2005/8/4,12:45:00,6451.92,6451.92,6451.92,6451.92,232
2005/8/4,12:46:00,6453.59,6453.59,6453.59,6453.59,254
2005/8/4,12:47:00,6452.39,6452.39,6452.39,6452.39,249
2005/8/4,12:48:00,6451.81,6451.81,6451.81,6451.81,197
2005/8/4,12:49:00,6451.34,6451.34,6451.34,6451.34,299
2005/8/4,12:50:00,6451.13,6451.13,6451.13,6451.13,275
2005/8/4,12:51:00,6450.05,6450.05,6450.05,6450.05,221
2005/8/4,12:52:00,6448.40,6448.40,6448.40,6448.40,230
2005/8/4,12:53:00,6448.05,6448.05,6448.05,6448.05,221
2005/8/4,12:54:00,6446.85,6446.85,6446.85,6446.85,294
2005/8/4,12:55:00,6444.81,6444.81,6444.81,6444.81,261
2005/8/4,12:56:00,6443.85,6443.85,6443.85,6443.85,293
2005/8/4,12:57:00,6441.45,6441.45,6441.45,6441.45,282
2005/8/4,12:58:00,6440.49,6440.49,6440.49,6440.49,336
2005/8/4,12:59:00,6439.89,6439.89,6439.89,6439.89,451
2005/8/4,13:00:00,6441.13,6441.13,6441.13,6441.13,323
2005/8/4,13:01:00,6440.34,6440.34,6440.34,6440.34,279
2005/8/4,13:02:00,6440.75,6440.75,6440.75,6440.75,258
2005/8/4,13:03:00,6441.01,6441.01,6441.01,6441.01,350
2005/8/4,13:04:00,6441.37,6441.37,6441.37,6441.37,354
2005/8/4,13:05:00,6440.61,6440.61,6440.61,6440.61,325
2005/8/4,13:06:00,6442.23,6442.23,6442.23,6442.23,242
2005/8/4,13:07:00,6441.80,6441.80,6441.80,6441.80,279
2005/8/4,13:08:00,6443.20,6443.20,6443.20,6443.20,346
2005/8/4,13:09:00,6442.96,6442.96,6442.96,6442.96,220
2005/8/4,13:10:00,6444.00,6444.00,6444.00,6444.00,230
2005/8/4,13:11:00,6443.93,6443.93,6443.93,6443.93,268
2005/8/4,13:12:00,6444.48,6444.48,6444.48,6444.48,294
2005/8/4,13:13:00,6445.67,6445.67,6445.67,6445.67,340
2005/8/4,13:14:00,6447.75,6447.75,6447.75,6447.75,324
2005/8/4,13:15:00,6448.05,6448.05,6448.05,6448.05,321
2005/8/4,13:16:00,6449.66,6449.66,6449.66,6449.66,293
2005/8/4,13:17:00,6450.92,6450.92,6450.92,6450.92,311
2005/8/4,13:18:00,6451.01,6451.01,6451.01,6451.01,332
2005/8/4,13:19:00,6449.64,6449.64,6449.64,6449.64,358
2005/8/4,13:20:00,6450.91,6450.91,6450.91,6450.91,322
2005/8/4,13:21:00,6449.19,6449.19,6449.19,6449.19,464
2005/8/4,13:22:00,6447.59,6447.59,6447.59,6447.59,524
2005/8/4,13:23:00,6447.68,6447.68,6447.68,6447.68,409
2005/8/4,13:24:00,6447.48,6447.48,6447.48,6447.48,436
2005/8/4,13:25:00,6446.77,6446.77,6446.77,6446.77,534
2005/8/4,13:26:00,6446.78,6446.78,6446.78,6446.78,0
2005/8/4,13:27:00,6446.78,6446.78,6446.78,6446.78,0
2005/8/4,13:28:00,6446.78,6446.78,6446.78,6446.78,0
2005/8/4,13:29:00,6446.78,6446.78,6446.78,6446.78,0
2005/8/4,13:30:00,6446.01,6446.01,6446.01,6446.01,4542
2005/8/8,09:00:00,6446.01,6446.01,6446.01,6446.01,181
2005/8/8,09:01:00,6400.04,6400.04,6400.04,6400.04,4623
2005/8/8,09:02:00,6393.30,6393.30,6393.30,6393.30,1045
2005/8/8,09:03:00,6391.58,6391.58,6391.58,6391.58,871
2005/8/8,09:04:00,6398.24,6398.24,6398.24,6398.24,878
2005/8/8,09:05:00,6397.34,6397.34,6397.34,6397.34,1077
2005/8/8,09:06:00,6401.25,6401.25,6401.25,6401.25,1033
2005/8/8,09:07:00,6401.86,6401.86,6401.86,6401.86,837
2005/8/8,09:08:00,6402.93,6402.93,6402.93,6402.93,698
2005/8/8,09:09:00,6398.63,6398.63,6398.63,6398.63,679
2005/8/8,09:10:00,6397.31,6397.31,6397.31,6397.31,843
2005/8/8,09:11:00,6395.02,6395.02,6395.02,6395.02,576
2005/8/8,09:12:00,6392.74,6392.74,6392.74,6392.74,626
2005/8/8,09:13:00,6391.21,6391.21,6391.21,6391.21,488
2005/8/8,09:14:00,6387.81,6387.81,6387.81,6387.81,794
2005/8/8,09:15:00,6384.13,6384.13,6384.13,6384.13,610
2005/8/8,09:16:00,6385.36,6385.36,6385.36,6385.36,500
2005/8/8,09:17:00,6387.12,6387.12,6387.12,6387.12,563
2005/8/8,09:18:00,6388.93,6388.93,6388.93,6388.93,567
2005/8/8,09:19:00,6391.26,6391.26,6391.26,6391.26,749
2005/8/8,09:20:00,6392.49,6392.49,6392.49,6392.49,543
2005/8/8,09:21:00,6395.44,6395.44,6395.44,6395.44,516
2005/8/8,09:22:00,6393.59,6393.59,6393.59,6393.59,457
2005/8/8,09:23:00,6392.19,6392.19,6392.19,6392.19,622
2005/8/8,09:24:00,6392.79,6392.79,6392.79,6392.79,424
2005/8/8,09:25:00,6392.41,6392.41,6392.41,6392.41,392
2005/8/8,09:26:00,6390.70,6390.70,6390.70,6390.70,383
2005/8/8,09:27:00,6390.33,6390.33,6390.33,6390.33,389
2005/8/8,09:28:00,6388.84,6388.84,6388.84,6388.84,578
2005/8/8,09:29:00,6388.72,6388.72,6388.72,6388.72,421
2005/8/8,09:30:00,6390.85,6390.85,6390.85,6390.85,445
2005/8/8,09:31:00,6390.05,6390.05,6390.05,6390.05,419
2005/8/8,09:32:00,6392.00,6392.00,6392.00,6392.00,578
2005/8/8,09:33:00,6392.27,6392.27,6392.27,6392.27,403
2005/8/8,09:34:00,6389.13,6389.13,6389.13,6389.13,358
2005/8/8,09:35:00,6389.03,6389.03,6389.03,6389.03,327
2005/8/8,09:36:00,6391.19,6391.19,6391.19,6391.19,399
2005/8/8,09:37:00,6390.20,6390.20,6390.20,6390.20,438
2005/8/8,09:38:00,6391.80,6391.80,6391.80,6391.80,335
2005/8/8,09:39:00,6392.60,6392.60,6392.60,6392.60,285
2005/8/8,09:40:00,6394.93,6394.93,6394.93,6394.93,283
2005/8/8,09:41:00,6396.75,6396.75,6396.75,6396.75,419
2005/8/8,09:42:00,6396.45,6396.45,6396.45,6396.45,376
2005/8/8,09:43:00,6398.03,6398.03,6398.03,6398.03,377
2005/8/8,09:44:00,6398.06,6398.06,6398.06,6398.06,370
2005/8/8,09:45:00,6398.06,6398.06,6398.06,6398.06,395
2005/8/8,09:46:00,6397.48,6397.48,6397.48,6397.48,445
2005/8/8,09:47:00,6398.31,6398.31,6398.31,6398.31,295
2005/8/8,09:48:00,6396.16,6396.16,6396.16,6396.16,328
2005/8/8,09:49:00,6396.15,6396.15,6396.15,6396.15,309
2005/8/8,09:50:00,6394.79,6394.79,6394.79,6394.79,431
2005/8/8,09:51:00,6392.50,6392.50,6392.50,6392.50,339
2005/8/8,09:52:00,6392.34,6392.34,6392.34,6392.34,306
2005/8/8,09:53:00,6389.68,6389.68,6389.68,6389.68,355
2005/8/8,09:54:00,6388.05,6388.05,6388.05,6388.05,380
2005/8/8,09:55:00,6388.03,6388.03,6388.03,6388.03,385
2005/8/8,09:56:00,6385.21,6385.21,6385.21,6385.21,322
2005/8/8,09:57:00,6385.40,6385.40,6385.40,6385.40,305
2005/8/8,09:58:00,6383.76,6383.76,6383.76,6383.76,344
2005/8/8,09:59:00,6381.87,6381.87,6381.87,6381.87,452
2005/8/8,10:00:00,6379.66,6379.66,6379.66,6379.66,415
2005/8/8,10:01:00,6378.28,6378.28,6378.28,6378.28,283
2005/8/8,10:02:00,6379.37,6379.37,6379.37,6379.37,268
2005/8/8,10:03:00,6378.17,6378.17,6378.17,6378.17,291
2005/8/8,10:04:00,6379.93,6379.93,6379.93,6379.93,332
2005/8/8,10:05:00,6380.87,6380.87,6380.87,6380.87,243
2005/8/8,10:06:00,6383.21,6383.21,6383.21,6383.21,244
2005/8/8,10:07:00,6381.71,6381.71,6381.71,6381.71,240
2005/8/8,10:08:00,6382.59,6382.59,6382.59,6382.59,320
2005/8/8,10:09:00,6383.53,6383.53,6383.53,6383.53,285
2005/8/8,10:10:00,6385.34,6385.34,6385.34,6385.34,266
2005/8/8,10:11:00,6384.42,6384.42,6384.42,6384.42,194
2005/8/8,10:12:00,6385.46,6385.46,6385.46,6385.46,245
2005/8/8,10:13:00,6389.50,6389.50,6389.50,6389.50,268
2005/8/8,10:14:00,6389.43,6389.43,6389.43,6389.43,171
2005/8/8,10:15:00,6388.14,6388.14,6388.14,6388.14,275
2005/8/8,10:16:00,6388.42,6388.42,6388.42,6388.42,264
2005/8/8,10:17:00,6390.81,6390.81,6390.81,6390.81,381
2005/8/8,10:18:00,6390.10,6390.10,6390.10,6390.10,222
2005/8/8,10:19:00,6390.23,6390.23,6390.23,6390.23,215
2005/8/8,10:20:00,6391.35,6391.35,6391.35,6391.35,213
2005/8/8,10:21:00,6390.13,6390.13,6390.13,6390.13,228
2005/8/8,10:22:00,6391.12,6391.12,6391.12,6391.12,218
2005/8/8,10:23:00,6389.19,6389.19,6389.19,6389.19,207
2005/8/8,10:24:00,6391.40,6391.40,6391.40,6391.40,155
2005/8/8,10:25:00,6390.78,6390.78,6390.78,6390.78,194
2005/8/8,10:26:00,6391.46,6391.46,6391.46,6391.46,437
2005/8/8,10:27:00,6393.86,6393.86,6393.86,6393.86,344
2005/8/8,10:28:00,6396.94,6396.94,6396.94,6396.94,348
2005/8/8,10:29:00,6399.25,6399.25,6399.25,6399.25,296
2005/8/8,10:30:00,6399.66,6399.66,6399.66,6399.66,374
2005/8/8,10:31:00,6399.03,6399.03,6399.03,6399.03,478
2005/8/8,10:32:00,6401.89,6401.89,6401.89,6401.89,307
2005/8/8,10:33:00,6403.08,6403.08,6403.08,6403.08,299
2005/8/8,10:34:00,6403.90,6403.90,6403.90,6403.90,302
2005/8/8,10:35:00,6404.12,6404.12,6404.12,6404.12,375
2005/8/8,10:36:00,6403.71,6403.71,6403.71,6403.71,317
2005/8/8,10:37:00,6403.36,6403.36,6403.36,6403.36,303
2005/8/8,10:38:00,6403.84,6403.84,6403.84,6403.84,226
2005/8/8,10:39:00,6401.99,6401.99,6401.99,6401.99,338
2005/8/8,10:40:00,6401.96,6401.96,6401.96,6401.96,336
2005/8/8,10:41:00,6402.22,6402.22,6402.22,6402.22,204
2005/8/8,10:42:00,6401.70,6401.70,6401.70,6401.70,167
2005/8/8,10:43:00,6400.73,6400.73,6400.73,6400.73,177
2005/8/8,10:44:00,6398.78,6398.78,6398.78,6398.78,277
2005/8/8,10:45:00,6399.18,6399.18,6399.18,6399.18,209
2005/8/8,10:46:00,6397.36,6397.36,6397.36,6397.36,141
2005/8/8,10:47:00,6397.74,6397.74,6397.74,6397.74,174
2005/8/8,10:48:00,6397.38,6397.38,6397.38,6397.38,214
2005/8/8,10:49:00,6395.91,6395.91,6395.91,6395.91,205
2005/8/8,10:50:00,6394.87,6394.87,6394.87,6394.87,156
2005/8/8,10:51:00,6394.17,6394.17,6394.17,6394.17,213
2005/8/8,10:52:00,6394.28,6394.28,6394.28,6394.28,144
2005/8/8,10:53:00,6393.83,6393.83,6393.83,6393.83,231
2005/8/8,10:54:00,6394.03,6394.03,6394.03,6394.03,167
2005/8/8,10:55:00,6395.84,6395.84,6395.84,6395.84,208
2005/8/8,10:56:00,6396.26,6396.26,6396.26,6396.26,192
2005/8/8,10:57:00,6396.59,6396.59,6396.59,6396.59,224
2005/8/8,10:58:00,6397.32,6397.32,6397.32,6397.32,253
2005/8/8,10:59:00,6398.81,6398.81,6398.81,6398.81,209
2005/8/8,11:00:00,6398.41,6398.41,6398.41,6398.41,283
2005/8/8,11:01:00,6396.31,6396.31,6396.31,6396.31,222
2005/8/8,11:02:00,6399.95,6399.95,6399.95,6399.95,245
2005/8/8,11:03:00,6400.42,6400.42,6400.42,6400.42,197
2005/8/8,11:04:00,6400.85,6400.85,6400.85,6400.85,168
2005/8/8,11:05:00,6399.55,6399.55,6399.55,6399.55,202
2005/8/8,11:06:00,6399.77,6399.77,6399.77,6399.77,264
2005/8/8,11:07:00,6400.42,6400.42,6400.42,6400.42,282
2005/8/8,11:08:00,6401.14,6401.14,6401.14,6401.14,145
2005/8/8,11:09:00,6401.81,6401.81,6401.81,6401.81,169
2005/8/8,11:10:00,6399.50,6399.50,6399.50,6399.50,170
2005/8/8,11:11:00,6397.51,6397.51,6397.51,6397.51,266
2005/8/8,11:12:00,6398.19,6398.19,6398.19,6398.19,248
2005/8/8,11:13:00,6397.98,6397.98,6397.98,6397.98,295
2005/8/8,11:14:00,6397.10,6397.10,6397.10,6397.10,245
2005/8/8,11:15:00,6397.02,6397.02,6397.02,6397.02,250
2005/8/8,11:16:00,6395.35,6395.35,6395.35,6395.35,253
2005/8/8,11:17:00,6395.46,6395.46,6395.46,6395.46,217
2005/8/8,11:18:00,6395.66,6395.66,6395.66,6395.66,153
2005/8/8,11:19:00,6397.23,6397.23,6397.23,6397.23,183
2005/8/8,11:20:00,6396.30,6396.30,6396.30,6396.30,228
2005/8/8,11:21:00,6395.30,6395.30,6395.30,6395.30,223
2005/8/8,11:22:00,6395.44,6395.44,6395.44,6395.44,158
2005/8/8,11:23:00,6396.14,6396.14,6396.14,6396.14,188
2005/8/8,11:24:00,6395.79,6395.79,6395.79,6395.79,223
2005/8/8,11:25:00,6394.35,6394.35,6394.35,6394.35,204
2005/8/8,11:26:00,6395.09,6395.09,6395.09,6395.09,184
2005/8/8,11:27:00,6393.95,6393.95,6393.95,6393.95,158
2005/8/8,11:28:00,6393.25,6393.25,6393.25,6393.25,169
2005/8/8,11:29:00,6392.95,6392.95,6392.95,6392.95,294
2005/8/8,11:30:00,6392.01,6392.01,6392.01,6392.01,228
2005/8/8,11:31:00,6393.29,6393.29,6393.29,6393.29,155
2005/8/8,11:32:00,6392.74,6392.74,6392.74,6392.74,153
2005/8/8,11:33:00,6393.98,6393.98,6393.98,6393.98,233
2005/8/8,11:34:00,6393.60,6393.60,6393.60,6393.60,220
2005/8/8,11:35:00,6394.81,6394.81,6394.81,6394.81,217
2005/8/8,11:36:00,6395.45,6395.45,6395.45,6395.45,146
2005/8/8,11:37:00,6394.61,6394.61,6394.61,6394.61,196
2005/8/8,11:38:00,6394.74,6394.74,6394.74,6394.74,246
2005/8/8,11:39:00,6394.64,6394.64,6394.64,6394.64,136
2005/8/8,11:40:00,6395.06,6395.06,6395.06,6395.06,153
2005/8/8,11:41:00,6393.05,6393.05,6393.05,6393.05,121
2005/8/8,11:42:00,6394.07,6394.07,6394.07,6394.07,208
2005/8/8,11:43:00,6395.16,6395.16,6395.16,6395.16,159
2005/8/8,11:44:00,6394.34,6394.34,6394.34,6394.34,124
2005/8/8,11:45:00,6394.85,6394.85,6394.85,6394.85,146
2005/8/8,11:46:00,6393.22,6393.22,6393.22,6393.22,205
2005/8/8,11:47:00,6394.76,6394.76,6394.76,6394.76,216
2005/8/8,11:48:00,6394.75,6394.75,6394.75,6394.75,246
2005/8/8,11:49:00,6393.03,6393.03,6393.03,6393.03,218
2005/8/8,11:50:00,6392.75,6392.75,6392.75,6392.75,184
2005/8/8,11:51:00,6393.37,6393.37,6393.37,6393.37,239
2005/8/8,11:52:00,6393.78,6393.78,6393.78,6393.78,238
2005/8/8,11:53:00,6393.51,6393.51,6393.51,6393.51,190
2005/8/8,11:54:00,6395.32,6395.32,6395.32,6395.32,171
2005/8/8,11:55:00,6394.94,6394.94,6394.94,6394.94,211
2005/8/8,11:56:00,6395.87,6395.87,6395.87,6395.87,265
2005/8/8,11:57:00,6396.91,6396.91,6396.91,6396.91,190
2005/8/8,11:58:00,6397.10,6397.10,6397.10,6397.10,169
2005/8/8,11:59:00,6397.03,6397.03,6397.03,6397.03,224
2005/8/8,12:00:00,6397.30,6397.30,6397.30,6397.30,286
2005/8/8,12:01:00,6397.59,6397.59,6397.59,6397.59,282
2005/8/8,12:02:00,6398.02,6398.02,6398.02,6398.02,203
2005/8/8,12:03:00,6397.59,6397.59,6397.59,6397.59,217
2005/8/8,12:04:00,6399.18,6399.18,6399.18,6399.18,181
2005/8/8,12:05:00,6398.02,6398.02,6398.02,6398.02,257
2005/8/8,12:06:00,6397.76,6397.76,6397.76,6397.76,216
2005/8/8,12:07:00,6398.81,6398.81,6398.81,6398.81,187
2005/8/8,12:08:00,6399.96,6399.96,6399.96,6399.96,183
2005/8/8,12:09:00,6398.68,6398.68,6398.68,6398.68,398
2005/8/8,12:10:00,6397.89,6397.89,6397.89,6397.89,299
2005/8/8,12:11:00,6401.31,6401.31,6401.31,6401.31,285
2005/8/8,12:12:00,6402.08,6402.08,6402.08,6402.08,242
2005/8/8,12:13:00,6401.46,6401.46,6401.46,6401.46,260
2005/8/8,12:14:00,6403.12,6403.12,6403.12,6403.12,384
2005/8/8,12:15:00,6403.07,6403.07,6403.07,6403.07,398
2005/8/8,12:16:00,6405.12,6405.12,6405.12,6405.12,294
2005/8/8,12:17:00,6405.68,6405.68,6405.68,6405.68,222
2005/8/8,12:18:00,6405.29,6405.29,6405.29,6405.29,386
2005/8/8,12:19:00,6407.51,6407.51,6407.51,6407.51,501
2005/8/8,12:20:00,6408.05,6408.05,6408.05,6408.05,302
2005/8/8,12:21:00,6407.59,6407.59,6407.59,6407.59,264
2005/8/8,12:22:00,6406.56,6406.56,6406.56,6406.56,270
2005/8/8,12:23:00,6407.29,6407.29,6407.29,6407.29,362
2005/8/8,12:24:00,6406.02,6406.02,6406.02,6406.02,292
2005/8/8,12:25:00,6407.88,6407.88,6407.88,6407.88,395
2005/8/8,12:26:00,6406.14,6406.14,6406.14,6406.14,329
2005/8/8,12:27:00,6406.87,6406.87,6406.87,6406.87,282
2005/8/8,12:28:00,6405.06,6405.06,6405.06,6405.06,209
2005/8/8,12:29:00,6403.71,6403.71,6403.71,6403.71,232
2005/8/8,12:30:00,6400.94,6400.94,6400.94,6400.94,224
2005/8/8,12:31:00,6400.46,6400.46,6400.46,6400.46,263
2005/8/8,12:32:00,6400.59,6400.59,6400.59,6400.59,271
2005/8/8,12:33:00,6401.05,6401.05,6401.05,6401.05,185
2005/8/8,12:34:00,6401.41,6401.41,6401.41,6401.41,178
2005/8/8,12:35:00,6396.86,6396.86,6396.86,6396.86,201
2005/8/8,12:36:00,6398.65,6398.65,6398.65,6398.65,217
2005/8/8,12:37:00,6398.36,6398.36,6398.36,6398.36,258
2005/8/8,12:38:00,6398.13,6398.13,6398.13,6398.13,212
2005/8/8,12:39:00,6396.84,6396.84,6396.84,6396.84,244
2005/8/8,12:40:00,6396.76,6396.76,6396.76,6396.76,204
2005/8/8,12:41:00,6396.80,6396.80,6396.80,6396.80,258
2005/8/8,12:42:00,6396.37,6396.37,6396.37,6396.37,296
2005/8/8,12:43:00,6396.14,6396.14,6396.14,6396.14,229
2005/8/8,12:44:00,6396.50,6396.50,6396.50,6396.50,225
2005/8/8,12:45:00,6397.39,6397.39,6397.39,6397.39,291
2005/8/8,12:46:00,6398.99,6398.99,6398.99,6398.99,294
2005/8/8,12:47:00,6399.82,6399.82,6399.82,6399.82,246
2005/8/8,12:48:00,6398.56,6398.56,6398.56,6398.56,240
2005/8/8,12:49:00,6399.03,6399.03,6399.03,6399.03,183
2005/8/8,12:50:00,6397.00,6397.00,6397.00,6397.00,280
2005/8/8,12:51:00,6396.57,6396.57,6396.57,6396.57,228
2005/8/8,12:52:00,6396.54,6396.54,6396.54,6396.54,194
2005/8/8,12:53:00,6397.17,6397.17,6397.17,6397.17,241
2005/8/8,12:54:00,6394.77,6394.77,6394.77,6394.77,260
2005/8/8,12:55:00,6394.89,6394.89,6394.89,6394.89,306
2005/8/8,12:56:00,6392.04,6392.04,6392.04,6392.04,246
2005/8/8,12:57:00,6394.27,6394.27,6394.27,6394.27,261
2005/8/8,12:58:00,6393.79,6393.79,6393.79,6393.79,266
2005/8/8,12:59:00,6393.37,6393.37,6393.37,6393.37,373
2005/8/8,13:00:00,6391.01,6391.01,6391.01,6391.01,253
2005/8/8,13:01:00,6391.91,6391.91,6391.91,6391.91,208
2005/8/8,13:02:00,6392.18,6392.18,6392.18,6392.18,209
2005/8/8,13:03:00,6391.02,6391.02,6391.02,6391.02,316
2005/8/8,13:04:00,6390.90,6390.90,6390.90,6390.90,255
2005/8/8,13:05:00,6390.72,6390.72,6390.72,6390.72,297
2005/8/8,13:06:00,6391.74,6391.74,6391.74,6391.74,225
2005/8/8,13:07:00,6390.60,6390.60,6390.60,6390.60,295
2005/8/8,13:08:00,6390.64,6390.64,6390.64,6390.64,407
2005/8/8,13:09:00,6388.60,6388.60,6388.60,6388.60,438
2005/8/8,13:10:00,6388.03,6388.03,6388.03,6388.03,437
2005/8/8,13:11:00,6385.23,6385.23,6385.23,6385.23,514
2005/8/8,13:12:00,6384.98,6384.98,6384.98,6384.98,583
2005/8/8,13:13:00,6381.70,6381.70,6381.70,6381.70,548
2005/8/8,13:14:00,6380.99,6380.99,6380.99,6380.99,413
2005/8/8,13:15:00,6380.22,6380.22,6380.22,6380.22,426
2005/8/8,13:16:00,6377.99,6377.99,6377.99,6377.99,398
2005/8/8,13:17:00,6375.89,6375.89,6375.89,6375.89,605
2005/8/8,13:18:00,6376.85,6376.85,6376.85,6376.85,460
2005/8/8,13:19:00,6376.66,6376.66,6376.66,6376.66,474
2005/8/8,13:20:00,6377.13,6377.13,6377.13,6377.13,471
2005/8/8,13:21:00,6380.16,6380.16,6380.16,6380.16,507
2005/8/8,13:22:00,6384.16,6384.16,6384.16,6384.16,456
2005/8/8,13:23:00,6383.12,6383.12,6383.12,6383.12,375
2005/8/8,13:24:00,6383.67,6383.67,6383.67,6383.67,422
2005/8/8,13:25:00,6383.75,6383.75,6383.75,6383.75,479
2005/8/8,13:26:00,6383.75,6383.75,6383.75,6383.75,0
2005/8/8,13:27:00,6383.75,6383.75,6383.75,6383.75,0
2005/8/8,13:28:00,6383.75,6383.75,6383.75,6383.75,0
2005/8/8,13:29:00,6383.75,6383.75,6383.75,6383.75,0
2005/8/8,13:30:00,6380.03,6380.03,6380.03,6380.03,4278
2005/8/9,09:00:00,6380.03,6380.03,6380.03,6380.03,110
2005/8/9,09:01:00,6374.60,6374.60,6374.60,6374.60,2497
2005/8/9,09:02:00,6378.70,6378.70,6378.70,6378.70,561
2005/8/9,09:03:00,6385.22,6385.22,6385.22,6385.22,631
2005/8/9,09:04:00,6388.79,6388.79,6388.79,6388.79,729
2005/8/9,09:05:00,6397.10,6397.10,6397.10,6397.10,941
2005/8/9,09:06:00,6397.37,6397.37,6397.37,6397.37,845
2005/8/9,09:07:00,6394.59,6394.59,6394.59,6394.59,650
2005/8/9,09:08:00,6394.18,6394.18,6394.18,6394.18,582
2005/8/9,09:09:00,6390.57,6390.57,6390.57,6390.57,594
2005/8/9,09:10:00,6388.91,6388.91,6388.91,6388.91,726
2005/8/9,09:11:00,6383.68,6383.68,6383.68,6383.68,599
2005/8/9,09:12:00,6384.50,6384.50,6384.50,6384.50,544
2005/8/9,09:13:00,6382.83,6382.83,6382.83,6382.83,506
2005/8/9,09:14:00,6382.96,6382.96,6382.96,6382.96,646
2005/8/9,09:15:00,6379.75,6379.75,6379.75,6379.75,557
2005/8/9,09:16:00,6378.27,6378.27,6378.27,6378.27,604
2005/8/9,09:17:00,6377.34,6377.34,6377.34,6377.34,561
2005/8/9,09:18:00,6373.19,6373.19,6373.19,6373.19,549
2005/8/9,09:19:00,6369.81,6369.81,6369.81,6369.81,763
2005/8/9,09:20:00,6367.46,6367.46,6367.46,6367.46,614
2005/8/9,09:21:00,6366.43,6366.43,6366.43,6366.43,525
2005/8/9,09:22:00,6363.43,6363.43,6363.43,6363.43,559
2005/8/9,09:23:00,6361.19,6361.19,6361.19,6361.19,726
2005/8/9,09:24:00,6363.52,6363.52,6363.52,6363.52,513
2005/8/9,09:25:00,6364.55,6364.55,6364.55,6364.55,466
2005/8/9,09:26:00,6364.81,6364.81,6364.81,6364.81,460
2005/8/9,09:27:00,6366.40,6366.40,6366.40,6366.40,441
2005/8/9,09:28:00,6368.21,6368.21,6368.21,6368.21,577
2005/8/9,09:29:00,6367.79,6367.79,6367.79,6367.79,380
2005/8/9,09:30:00,6367.04,6367.04,6367.04,6367.04,358
2005/8/9,09:31:00,6367.26,6367.26,6367.26,6367.26,323
2005/8/9,09:32:00,6368.10,6368.10,6368.10,6368.10,335
2005/8/9,09:33:00,6366.40,6366.40,6366.40,6366.40,255
2005/8/9,09:34:00,6365.98,6365.98,6365.98,6365.98,227
2005/8/9,09:35:00,6366.04,6366.04,6366.04,6366.04,225
2005/8/9,09:36:00,6366.57,6366.57,6366.57,6366.57,281
2005/8/9,09:37:00,6366.25,6366.25,6366.25,6366.25,288
2005/8/9,09:38:00,6367.99,6367.99,6367.99,6367.99,345
2005/8/9,09:39:00,6372.68,6372.68,6372.68,6372.68,339
2005/8/9,09:40:00,6374.75,6374.75,6374.75,6374.75,326
2005/8/9,09:41:00,6375.57,6375.57,6375.57,6375.57,396
2005/8/9,09:42:00,6376.88,6376.88,6376.88,6376.88,431
2005/8/9,09:43:00,6378.19,6378.19,6378.19,6378.19,365
2005/8/9,09:44:00,6380.09,6380.09,6380.09,6380.09,353
2005/8/9,09:45:00,6380.98,6380.98,6380.98,6380.98,458
2005/8/9,09:46:00,6381.33,6381.33,6381.33,6381.33,512
2005/8/9,09:47:00,6382.33,6382.33,6382.33,6382.33,298
2005/8/9,09:48:00,6380.54,6380.54,6380.54,6380.54,290
2005/8/9,09:49:00,6381.99,6381.99,6381.99,6381.99,290
2005/8/9,09:50:00,6381.08,6381.08,6381.08,6381.08,357
2005/8/9,09:51:00,6380.12,6380.12,6380.12,6380.12,320
2005/8/9,09:52:00,6379.43,6379.43,6379.43,6379.43,227
2005/8/9,09:53:00,6378.12,6378.12,6378.12,6378.12,207
2005/8/9,09:54:00,6377.83,6377.83,6377.83,6377.83,292
2005/8/9,09:55:00,6377.92,6377.92,6377.92,6377.92,406
2005/8/9,09:56:00,6373.70,6373.70,6373.70,6373.70,392
2005/8/9,09:57:00,6372.38,6372.38,6372.38,6372.38,412
2005/8/9,09:58:00,6370.23,6370.23,6370.23,6370.23,378
2005/8/9,09:59:00,6368.69,6368.69,6368.69,6368.69,607
2005/8/9,10:00:00,6367.43,6367.43,6367.43,6367.43,578
2005/8/9,10:01:00,6366.63,6366.63,6366.63,6366.63,496
2005/8/9,10:02:00,6366.69,6366.69,6366.69,6366.69,371
2005/8/9,10:03:00,6367.05,6367.05,6367.05,6367.05,355
2005/8/9,10:04:00,6368.62,6368.62,6368.62,6368.62,348
2005/8/9,10:05:00,6368.10,6368.10,6368.10,6368.10,277
2005/8/9,10:06:00,6368.71,6368.71,6368.71,6368.71,363
2005/8/9,10:07:00,6368.70,6368.70,6368.70,6368.70,264
2005/8/9,10:08:00,6368.64,6368.64,6368.64,6368.64,314
2005/8/9,10:09:00,6369.91,6369.91,6369.91,6369.91,285
2005/8/9,10:10:00,6371.14,6371.14,6371.14,6371.14,246
2005/8/9,10:11:00,6373.28,6373.28,6373.28,6373.28,212
2005/8/9,10:12:00,6373.44,6373.44,6373.44,6373.44,271
2005/8/9,10:13:00,6373.72,6373.72,6373.72,6373.72,376
2005/8/9,10:14:00,6373.97,6373.97,6373.97,6373.97,330
2005/8/9,10:15:00,6375.40,6375.40,6375.40,6375.40,260
2005/8/9,10:16:00,6375.57,6375.57,6375.57,6375.57,224
2005/8/9,10:17:00,6376.39,6376.39,6376.39,6376.39,343
2005/8/9,10:18:00,6376.44,6376.44,6376.44,6376.44,328
2005/8/9,10:19:00,6377.06,6377.06,6377.06,6377.06,310
2005/8/9,10:20:00,6377.82,6377.82,6377.82,6377.82,285
2005/8/9,10:21:00,6378.06,6378.06,6378.06,6378.06,383
2005/8/9,10:22:00,6378.77,6378.77,6378.77,6378.77,351
2005/8/9,10:23:00,6377.88,6377.88,6377.88,6377.88,255
2005/8/9,10:24:00,6378.73,6378.73,6378.73,6378.73,226
2005/8/9,10:25:00,6378.42,6378.42,6378.42,6378.42,228
2005/8/9,10:26:00,6378.65,6378.65,6378.65,6378.65,252
2005/8/9,10:27:00,6378.77,6378.77,6378.77,6378.77,213
2005/8/9,10:28:00,6378.98,6378.98,6378.98,6378.98,178
2005/8/9,10:29:00,6378.71,6378.71,6378.71,6378.71,195
2005/8/9,10:30:00,6379.09,6379.09,6379.09,6379.09,258
2005/8/9,10:31:00,6380.84,6380.84,6380.84,6380.84,236
2005/8/9,10:32:00,6381.03,6381.03,6381.03,6381.03,201
2005/8/9,10:33:00,6381.76,6381.76,6381.76,6381.76,175
2005/8/9,10:34:00,6383.18,6383.18,6383.18,6383.18,169
2005/8/9,10:35:00,6383.69,6383.69,6383.69,6383.69,292
2005/8/9,10:36:00,6383.45,6383.45,6383.45,6383.45,244
2005/8/9,10:37:00,6383.29,6383.29,6383.29,6383.29,246
2005/8/9,10:38:00,6384.82,6384.82,6384.82,6384.82,182
2005/8/9,10:39:00,6384.96,6384.96,6384.96,6384.96,249
2005/8/9,10:40:00,6384.92,6384.92,6384.92,6384.92,218
2005/8/9,10:41:00,6386.13,6386.13,6386.13,6386.13,186
2005/8/9,10:42:00,6385.62,6385.62,6385.62,6385.62,182
2005/8/9,10:43:00,6385.41,6385.41,6385.41,6385.41,197
2005/8/9,10:44:00,6386.03,6386.03,6386.03,6386.03,265
2005/8/9,10:45:00,6384.50,6384.50,6384.50,6384.50,248
2005/8/9,10:46:00,6387.30,6387.30,6387.30,6387.30,205
2005/8/9,10:47:00,6384.93,6384.93,6384.93,6384.93,179
2005/8/9,10:48:00,6384.59,6384.59,6384.59,6384.59,227
2005/8/9,10:49:00,6384.59,6384.59,6384.59,6384.59,226
2005/8/9,10:50:00,6384.77,6384.77,6384.77,6384.77,172
2005/8/9,10:51:00,6383.52,6383.52,6383.52,6383.52,188
2005/8/9,10:52:00,6381.51,6381.51,6381.51,6381.51,159
2005/8/9,10:53:00,6380.79,6380.79,6380.79,6380.79,294
2005/8/9,10:54:00,6379.52,6379.52,6379.52,6379.52,219
2005/8/9,10:55:00,6378.66,6378.66,6378.66,6378.66,202
2005/8/9,10:56:00,6377.05,6377.05,6377.05,6377.05,210
2005/8/9,10:57:00,6375.74,6375.74,6375.74,6375.74,278
2005/8/9,10:58:00,6374.22,6374.22,6374.22,6374.22,315
2005/8/9,10:59:00,6373.90,6373.90,6373.90,6373.90,320
2005/8/9,11:00:00,6372.91,6372.91,6372.91,6372.91,316
2005/8/9,11:01:00,6371.31,6371.31,6371.31,6371.31,269
2005/8/9,11:02:00,6370.63,6370.63,6370.63,6370.63,375
2005/8/9,11:03:00,6368.23,6368.23,6368.23,6368.23,372
2005/8/9,11:04:00,6365.72,6365.72,6365.72,6365.72,347
2005/8/9,11:05:00,6363.61,6363.61,6363.61,6363.61,473
2005/8/9,11:06:00,6362.65,6362.65,6362.65,6362.65,428
2005/8/9,11:07:00,6362.61,6362.61,6362.61,6362.61,356
2005/8/9,11:08:00,6366.18,6366.18,6366.18,6366.18,346
2005/8/9,11:09:00,6365.87,6365.87,6365.87,6365.87,259
2005/8/9,11:10:00,6367.75,6367.75,6367.75,6367.75,229
2005/8/9,11:11:00,6368.51,6368.51,6368.51,6368.51,226
2005/8/9,11:12:00,6370.55,6370.55,6370.55,6370.55,224
2005/8/9,11:13:00,6371.70,6371.70,6371.70,6371.70,135
2005/8/9,11:14:00,6371.78,6371.78,6371.78,6371.78,140
2005/8/9,11:15:00,6370.58,6370.58,6370.58,6370.58,183
2005/8/9,11:16:00,6369.30,6369.30,6369.30,6369.30,191
2005/8/9,11:17:00,6370.29,6370.29,6370.29,6370.29,129
2005/8/9,11:18:00,6369.95,6369.95,6369.95,6369.95,122
2005/8/9,11:19:00,6367.84,6367.84,6367.84,6367.84,124
2005/8/9,11:20:00,6369.57,6369.57,6369.57,6369.57,216
2005/8/9,11:21:00,6370.94,6370.94,6370.94,6370.94,147
2005/8/9,11:22:00,6370.33,6370.33,6370.33,6370.33,198
2005/8/9,11:23:00,6369.71,6369.71,6369.71,6369.71,121
2005/8/9,11:24:00,6370.08,6370.08,6370.08,6370.08,183
2005/8/9,11:25:00,6371.35,6371.35,6371.35,6371.35,193
2005/8/9,11:26:00,6370.81,6370.81,6370.81,6370.81,120
2005/8/9,11:27:00,6369.81,6369.81,6369.81,6369.81,170
2005/8/9,11:28:00,6370.39,6370.39,6370.39,6370.39,137
2005/8/9,11:29:00,6370.57,6370.57,6370.57,6370.57,178
2005/8/9,11:30:00,6369.85,6369.85,6369.85,6369.85,169
2005/8/9,11:31:00,6370.57,6370.57,6370.57,6370.57,131
2005/8/9,11:32:00,6369.60,6369.60,6369.60,6369.60,171
2005/8/9,11:33:00,6371.00,6371.00,6371.00,6371.00,204
2005/8/9,11:34:00,6371.55,6371.55,6371.55,6371.55,157
2005/8/9,11:35:00,6370.91,6370.91,6370.91,6370.91,123
2005/8/9,11:36:00,6370.96,6370.96,6370.96,6370.96,141
2005/8/9,11:37:00,6371.03,6371.03,6371.03,6371.03,155
2005/8/9,11:38:00,6368.30,6368.30,6368.30,6368.30,213
2005/8/9,11:39:00,6368.16,6368.16,6368.16,6368.16,241
2005/8/9,11:40:00,6366.68,6366.68,6366.68,6366.68,265
2005/8/9,11:41:00,6366.58,6366.58,6366.58,6366.58,207
2005/8/9,11:42:00,6364.48,6364.48,6364.48,6364.48,314
2005/8/9,11:43:00,6363.34,6363.34,6363.34,6363.34,273
2005/8/9,11:44:00,6363.58,6363.58,6363.58,6363.58,231
2005/8/9,11:45:00,6365.63,6365.63,6365.63,6365.63,263
2005/8/9,11:46:00,6364.89,6364.89,6364.89,6364.89,227
2005/8/9,11:47:00,6366.04,6366.04,6366.04,6366.04,248
2005/8/9,11:48:00,6367.94,6367.94,6367.94,6367.94,278
2005/8/9,11:49:00,6370.02,6370.02,6370.02,6370.02,249
2005/8/9,11:50:00,6370.78,6370.78,6370.78,6370.78,220
2005/8/9,11:51:00,6373.84,6373.84,6373.84,6373.84,490
2005/8/9,11:52:00,6375.30,6375.30,6375.30,6375.30,478
2005/8/9,11:53:00,6375.32,6375.32,6375.32,6375.32,247
2005/8/9,11:54:00,6374.54,6374.54,6374.54,6374.54,208
2005/8/9,11:55:00,6375.47,6375.47,6375.47,6375.47,209
2005/8/9,11:56:00,6376.87,6376.87,6376.87,6376.87,209
2005/8/9,11:57:00,6375.59,6375.59,6375.59,6375.59,165
2005/8/9,11:58:00,6376.82,6376.82,6376.82,6376.82,160
2005/8/9,11:59:00,6376.29,6376.29,6376.29,6376.29,184
2005/8/9,12:00:00,6375.99,6375.99,6375.99,6375.99,213
2005/8/9,12:01:00,6375.44,6375.44,6375.44,6375.44,198
2005/8/9,12:02:00,6375.41,6375.41,6375.41,6375.41,168
2005/8/9,12:03:00,6375.60,6375.60,6375.60,6375.60,324
2005/8/9,12:04:00,6376.05,6376.05,6376.05,6376.05,212
2005/8/9,12:05:00,6377.82,6377.82,6377.82,6377.82,188
2005/8/9,12:06:00,6377.63,6377.63,6377.63,6377.63,157
2005/8/9,12:07:00,6378.70,6378.70,6378.70,6378.70,167
2005/8/9,12:08:00,6378.10,6378.10,6378.10,6378.10,188
2005/8/9,12:09:00,6378.35,6378.35,6378.35,6378.35,301
2005/8/9,12:10:00,6377.55,6377.55,6377.55,6377.55,260
2005/8/9,12:11:00,6377.74,6377.74,6377.74,6377.74,200
2005/8/9,12:12:00,6378.12,6378.12,6378.12,6378.12,168
2005/8/9,12:13:00,6377.29,6377.29,6377.29,6377.29,167
2005/8/9,12:14:00,6377.84,6377.84,6377.84,6377.84,189
2005/8/9,12:15:00,6378.64,6378.64,6378.64,6378.64,153
2005/8/9,12:16:00,6377.59,6377.59,6377.59,6377.59,169
2005/8/9,12:17:00,6376.34,6376.34,6376.34,6376.34,161
2005/8/9,12:18:00,6376.16,6376.16,6376.16,6376.16,180
2005/8/9,12:19:00,6377.46,6377.46,6377.46,6377.46,189
2005/8/9,12:20:00,6377.48,6377.48,6377.48,6377.48,154
2005/8/9,12:21:00,6376.67,6376.67,6376.67,6376.67,252
2005/8/9,12:22:00,6376.90,6376.90,6376.90,6376.90,199
2005/8/9,12:23:00,6376.06,6376.06,6376.06,6376.06,249
2005/8/9,12:24:00,6376.43,6376.43,6376.43,6376.43,182
2005/8/9,12:25:00,6376.12,6376.12,6376.12,6376.12,185
2005/8/9,12:26:00,6375.12,6375.12,6375.12,6375.12,222
2005/8/9,12:27:00,6375.69,6375.69,6375.69,6375.69,282
2005/8/9,12:28:00,6376.52,6376.52,6376.52,6376.52,206
2005/8/9,12:29:00,6377.28,6377.28,6377.28,6377.28,175
2005/8/9,12:30:00,6377.60,6377.60,6377.60,6377.60,235
2005/8/9,12:31:00,6378.24,6378.24,6378.24,6378.24,196
2005/8/9,12:32:00,6377.16,6377.16,6377.16,6377.16,235
2005/8/9,12:33:00,6378.72,6378.72,6378.72,6378.72,171
2005/8/9,12:34:00,6378.29,6378.29,6378.29,6378.29,213
2005/8/9,12:35:00,6379.35,6379.35,6379.35,6379.35,215
2005/8/9,12:36:00,6379.63,6379.63,6379.63,6379.63,258
2005/8/9,12:37:00,6380.99,6380.99,6380.99,6380.99,256
2005/8/9,12:38:00,6383.92,6383.92,6383.92,6383.92,232
2005/8/9,12:39:00,6383.47,6383.47,6383.47,6383.47,200
2005/8/9,12:40:00,6384.67,6384.67,6384.67,6384.67,274
2005/8/9,12:41:00,6384.48,6384.48,6384.48,6384.48,281
2005/8/9,12:42:00,6386.09,6386.09,6386.09,6386.09,216
2005/8/9,12:43:00,6383.70,6383.70,6383.70,6383.70,221
2005/8/9,12:44:00,6384.76,6384.76,6384.76,6384.76,265
2005/8/9,12:45:00,6384.45,6384.45,6384.45,6384.45,262
2005/8/9,12:46:00,6385.74,6385.74,6385.74,6385.74,238
2005/8/9,12:47:00,6384.17,6384.17,6384.17,6384.17,190
2005/8/9,12:48:00,6383.93,6383.93,6383.93,6383.93,227
2005/8/9,12:49:00,6383.66,6383.66,6383.66,6383.66,216
2005/8/9,12:50:00,6384.32,6384.32,6384.32,6384.32,256
2005/8/9,12:51:00,6382.49,6382.49,6382.49,6382.49,236
2005/8/9,12:52:00,6383.08,6383.08,6383.08,6383.08,222
2005/8/9,12:53:00,6381.61,6381.61,6381.61,6381.61,241
2005/8/9,12:54:00,6380.24,6380.24,6380.24,6380.24,426
2005/8/9,12:55:00,6379.99,6379.99,6379.99,6379.99,311
2005/8/9,12:56:00,6379.58,6379.58,6379.58,6379.58,240
2005/8/9,12:57:00,6379.51,6379.51,6379.51,6379.51,232
2005/8/9,12:58:00,6378.08,6378.08,6378.08,6378.08,302
2005/8/9,12:59:00,6377.33,6377.33,6377.33,6377.33,287
2005/8/9,13:00:00,6377.80,6377.80,6377.80,6377.80,248
2005/8/9,13:01:00,6377.18,6377.18,6377.18,6377.18,257
2005/8/9,13:02:00,6378.73,6378.73,6378.73,6378.73,265
2005/8/9,13:03:00,6377.78,6377.78,6377.78,6377.78,332
2005/8/9,13:04:00,6376.33,6376.33,6376.33,6376.33,322
2005/8/9,13:05:00,6375.30,6375.30,6375.30,6375.30,264
2005/8/9,13:06:00,6375.66,6375.66,6375.66,6375.66,278
2005/8/9,13:07:00,6375.18,6375.18,6375.18,6375.18,326
2005/8/9,13:08:00,6374.37,6374.37,6374.37,6374.37,377
2005/8/9,13:09:00,6374.20,6374.20,6374.20,6374.20,272
2005/8/9,13:10:00,6375.17,6375.17,6375.17,6375.17,298
2005/8/9,13:11:00,6374.73,6374.73,6374.73,6374.73,275
2005/8/9,13:12:00,6375.74,6375.74,6375.74,6375.74,373
2005/8/9,13:13:00,6375.52,6375.52,6375.52,6375.52,393
2005/8/9,13:14:00,6377.15,6377.15,6377.15,6377.15,431
2005/8/9,13:15:00,6376.39,6376.39,6376.39,6376.39,428
2005/8/9,13:16:00,6377.14,6377.14,6377.14,6377.14,412
2005/8/9,13:17:00,6378.27,6378.27,6378.27,6378.27,474
2005/8/9,13:18:00,6377.71,6377.71,6377.71,6377.71,528
2005/8/9,13:19:00,6379.18,6379.18,6379.18,6379.18,416
2005/8/9,13:20:00,6377.47,6377.47,6377.47,6377.47,511
2005/8/9,13:21:00,6378.23,6378.23,6378.23,6378.23,593
2005/8/9,13:22:00,6376.62,6376.62,6376.62,6376.62,673
2005/8/9,13:23:00,6375.92,6375.92,6375.92,6375.92,580
2005/8/9,13:24:00,6378.22,6378.22,6378.22,6378.22,589
2005/8/9,13:25:00,6378.11,6378.11,6378.11,6378.11,787
2005/8/9,13:26:00,6378.11,6378.11,6378.11,6378.11,0
2005/8/9,13:27:00,6378.11,6378.11,6378.11,6378.11,0
2005/8/9,13:28:00,6378.11,6378.11,6378.11,6378.11,0
2005/8/9,13:29:00,6378.11,6378.11,6378.11,6378.11,0
2005/8/9,13:30:00,6380.00,6380.00,6380.00,6380.00,5606
2005/8/10,09:00:00,6380.00,6380.00,6380.00,6380.00,136
2005/8/10,09:01:00,6408.86,6408.86,6408.86,6408.86,6226
2005/8/10,09:02:00,6420.59,6420.59,6420.59,6420.59,1462
2005/8/10,09:03:00,6423.27,6423.27,6423.27,6423.27,1310
2005/8/10,09:04:00,6421.08,6421.08,6421.08,6421.08,1136
2005/8/10,09:05:00,6420.14,6420.14,6420.14,6420.14,1251
2005/8/10,09:06:00,6418.30,6418.30,6418.30,6418.30,1163
2005/8/10,09:07:00,6416.30,6416.30,6416.30,6416.30,1119
2005/8/10,09:08:00,6414.18,6414.18,6414.18,6414.18,963
2005/8/10,09:09:00,6415.84,6415.84,6415.84,6415.84,885
2005/8/10,09:10:00,6415.31,6415.31,6415.31,6415.31,1070
2005/8/10,09:11:00,6416.36,6416.36,6416.36,6416.36,850
2005/8/10,09:12:00,6416.93,6416.93,6416.93,6416.93,746
2005/8/10,09:13:00,6417.53,6417.53,6417.53,6417.53,745
2005/8/10,09:14:00,6419.38,6419.38,6419.38,6419.38,975
2005/8/10,09:15:00,6419.97,6419.97,6419.97,6419.97,833
2005/8/10,09:16:00,6421.93,6421.93,6421.93,6421.93,713
2005/8/10,09:17:00,6421.28,6421.28,6421.28,6421.28,637
2005/8/10,09:18:00,6424.22,6424.22,6424.22,6424.22,812
2005/8/10,09:19:00,6425.61,6425.61,6425.61,6425.61,931
2005/8/10,09:20:00,6425.91,6425.91,6425.91,6425.91,771
2005/8/10,09:21:00,6422.13,6422.13,6422.13,6422.13,622
2005/8/10,09:22:00,6420.06,6420.06,6420.06,6420.06,606
2005/8/10,09:23:00,6420.75,6420.75,6420.75,6420.75,810
2005/8/10,09:24:00,6419.42,6419.42,6419.42,6419.42,825
2005/8/10,09:25:00,6416.97,6416.97,6416.97,6416.97,654
2005/8/10,09:26:00,6413.72,6413.72,6413.72,6413.72,761
2005/8/10,09:27:00,6414.70,6414.70,6414.70,6414.70,739
2005/8/10,09:28:00,6414.47,6414.47,6414.47,6414.47,901
2005/8/10,09:29:00,6412.84,6412.84,6412.84,6412.84,560
2005/8/10,09:30:00,6416.76,6416.76,6416.76,6416.76,492
2005/8/10,09:31:00,6418.42,6418.42,6418.42,6418.42,615
2005/8/10,09:32:00,6420.98,6420.98,6420.98,6420.98,658
2005/8/10,09:33:00,6422.36,6422.36,6422.36,6422.36,544
2005/8/10,09:34:00,6424.95,6424.95,6424.95,6424.95,515
2005/8/10,09:35:00,6428.03,6428.03,6428.03,6428.03,615
2005/8/10,09:36:00,6427.01,6427.01,6427.01,6427.01,637
2005/8/10,09:37:00,6429.92,6429.92,6429.92,6429.92,680
2005/8/10,09:38:00,6427.32,6427.32,6427.32,6427.32,550
2005/8/10,09:39:00,6425.62,6425.62,6425.62,6425.62,501
2005/8/10,09:40:00,6430.13,6430.13,6430.13,6430.13,566
2005/8/10,09:41:00,6426.64,6426.64,6426.64,6426.64,702
2005/8/10,09:42:00,6425.14,6425.14,6425.14,6425.14,532
2005/8/10,09:43:00,6426.32,6426.32,6426.32,6426.32,470
2005/8/10,09:44:00,6424.30,6424.30,6424.30,6424.30,391
2005/8/10,09:45:00,6421.68,6421.68,6421.68,6421.68,473
2005/8/10,09:46:00,6421.61,6421.61,6421.61,6421.61,445
2005/8/10,09:47:00,6422.12,6422.12,6422.12,6422.12,373
2005/8/10,09:48:00,6421.18,6421.18,6421.18,6421.18,395
2005/8/10,09:49:00,6422.28,6422.28,6422.28,6422.28,346
2005/8/10,09:50:00,6422.32,6422.32,6422.32,6422.32,650
2005/8/10,09:51:00,6419.68,6419.68,6419.68,6419.68,474
2005/8/10,09:52:00,6419.93,6419.93,6419.93,6419.93,406
2005/8/10,09:53:00,6420.98,6420.98,6420.98,6420.98,452
2005/8/10,09:54:00,6422.80,6422.80,6422.80,6422.80,535
2005/8/10,09:55:00,6420.89,6420.89,6420.89,6420.89,563
2005/8/10,09:56:00,6419.21,6419.21,6419.21,6419.21,460
2005/8/10,09:57:00,6417.91,6417.91,6417.91,6417.91,385
2005/8/10,09:58:00,6418.82,6418.82,6418.82,6418.82,386
2005/8/10,09:59:00,6414.19,6414.19,6414.19,6414.19,437
2005/8/10,10:00:00,6415.73,6415.73,6415.73,6415.73,391
2005/8/10,10:01:00,6411.28,6411.28,6411.28,6411.28,366
2005/8/10,10:02:00,6410.24,6410.24,6410.24,6410.24,405
2005/8/10,10:03:00,6407.41,6407.41,6407.41,6407.41,551
2005/8/10,10:04:00,6405.99,6405.99,6405.99,6405.99,533
2005/8/10,10:05:00,6402.10,6402.10,6402.10,6402.10,470
2005/8/10,10:06:00,6394.07,6394.07,6394.07,6394.07,643
2005/8/10,10:07:00,6393.41,6393.41,6393.41,6393.41,401
2005/8/10,10:08:00,6393.43,6393.43,6393.43,6393.43,579
2005/8/10,10:09:00,6394.39,6394.39,6394.39,6394.39,432
2005/8/10,10:10:00,6394.45,6394.45,6394.45,6394.45,349
2005/8/10,10:11:00,6394.73,6394.73,6394.73,6394.73,336
2005/8/10,10:12:00,6396.51,6396.51,6396.51,6396.51,427
2005/8/10,10:13:00,6398.31,6398.31,6398.31,6398.31,403
2005/8/10,10:14:00,6400.41,6400.41,6400.41,6400.41,322
2005/8/10,10:15:00,6402.49,6402.49,6402.49,6402.49,238
2005/8/10,10:16:00,6401.98,6401.98,6401.98,6401.98,233
2005/8/10,10:17:00,6401.55,6401.55,6401.55,6401.55,211
2005/8/10,10:18:00,6400.22,6400.22,6400.22,6400.22,214
2005/8/10,10:19:00,6400.03,6400.03,6400.03,6400.03,214
2005/8/10,10:20:00,6397.86,6397.86,6397.86,6397.86,190
2005/8/10,10:21:00,6399.97,6399.97,6399.97,6399.97,217
2005/8/10,10:22:00,6397.71,6397.71,6397.71,6397.71,234
2005/8/10,10:23:00,6398.66,6398.66,6398.66,6398.66,228
2005/8/10,10:24:00,6396.71,6396.71,6396.71,6396.71,216
2005/8/10,10:25:00,6396.97,6396.97,6396.97,6396.97,199
2005/8/10,10:26:00,6399.52,6399.52,6399.52,6399.52,292
2005/8/10,10:27:00,6398.03,6398.03,6398.03,6398.03,232
2005/8/10,10:28:00,6399.80,6399.80,6399.80,6399.80,176
2005/8/10,10:29:00,6399.14,6399.14,6399.14,6399.14,187
2005/8/10,10:30:00,6400.80,6400.80,6400.80,6400.80,247
2005/8/10,10:31:00,6401.81,6401.81,6401.81,6401.81,204
2005/8/10,10:32:00,6403.27,6403.27,6403.27,6403.27,184
2005/8/10,10:33:00,6403.26,6403.26,6403.26,6403.26,263
2005/8/10,10:34:00,6403.69,6403.69,6403.69,6403.69,173
2005/8/10,10:35:00,6403.11,6403.11,6403.11,6403.11,237
2005/8/10,10:36:00,6404.81,6404.81,6404.81,6404.81,239
2005/8/10,10:37:00,6405.89,6405.89,6405.89,6405.89,201
2005/8/10,10:38:00,6406.37,6406.37,6406.37,6406.37,185
2005/8/10,10:39:00,6407.34,6407.34,6407.34,6407.34,290
2005/8/10,10:40:00,6409.05,6409.05,6409.05,6409.05,322
2005/8/10,10:41:00,6410.29,6410.29,6410.29,6410.29,320
2005/8/10,10:42:00,6409.79,6409.79,6409.79,6409.79,285
2005/8/10,10:43:00,6408.69,6408.69,6408.69,6408.69,245
2005/8/10,10:44:00,6407.64,6407.64,6407.64,6407.64,382
2005/8/10,10:45:00,6405.39,6405.39,6405.39,6405.39,252
2005/8/10,10:46:00,6405.32,6405.32,6405.32,6405.32,288
2005/8/10,10:47:00,6403.41,6403.41,6403.41,6403.41,178
2005/8/10,10:48:00,6400.62,6400.62,6400.62,6400.62,296
2005/8/10,10:49:00,6400.32,6400.32,6400.32,6400.32,281
2005/8/10,10:50:00,6399.62,6399.62,6399.62,6399.62,246
2005/8/10,10:51:00,6397.81,6397.81,6397.81,6397.81,174
2005/8/10,10:52:00,6397.04,6397.04,6397.04,6397.04,184
2005/8/10,10:53:00,6395.76,6395.76,6395.76,6395.76,286
2005/8/10,10:54:00,6395.70,6395.70,6395.70,6395.70,191
2005/8/10,10:55:00,6397.44,6397.44,6397.44,6397.44,204
2005/8/10,10:56:00,6397.82,6397.82,6397.82,6397.82,185
2005/8/10,10:57:00,6398.56,6398.56,6398.56,6398.56,216
2005/8/10,10:58:00,6399.13,6399.13,6399.13,6399.13,269
2005/8/10,10:59:00,6397.72,6397.72,6397.72,6397.72,201
2005/8/10,11:00:00,6399.97,6399.97,6399.97,6399.97,166
2005/8/10,11:01:00,6396.68,6396.68,6396.68,6396.68,197
2005/8/10,11:02:00,6397.15,6397.15,6397.15,6397.15,285
2005/8/10,11:03:00,6394.47,6394.47,6394.47,6394.47,207
2005/8/10,11:04:00,6394.86,6394.86,6394.86,6394.86,235
2005/8/10,11:05:00,6392.71,6392.71,6392.71,6392.71,217
2005/8/10,11:06:00,6389.76,6389.76,6389.76,6389.76,275
2005/8/10,11:07:00,6387.56,6387.56,6387.56,6387.56,335
2005/8/10,11:08:00,6387.04,6387.04,6387.04,6387.04,327
2005/8/10,11:09:00,6386.32,6386.32,6386.32,6386.32,261
2005/8/10,11:10:00,6388.27,6388.27,6388.27,6388.27,272
2005/8/10,11:11:00,6386.09,6386.09,6386.09,6386.09,341
2005/8/10,11:12:00,6385.83,6385.83,6385.83,6385.83,171
2005/8/10,11:13:00,6387.41,6387.41,6387.41,6387.41,168
2005/8/10,11:14:00,6385.44,6385.44,6385.44,6385.44,158
2005/8/10,11:15:00,6385.70,6385.70,6385.70,6385.70,202
2005/8/10,11:16:00,6384.82,6384.82,6384.82,6384.82,182
2005/8/10,11:17:00,6386.23,6386.23,6386.23,6386.23,153
2005/8/10,11:18:00,6384.97,6384.97,6384.97,6384.97,167
2005/8/10,11:19:00,6382.98,6382.98,6382.98,6382.98,164
2005/8/10,11:20:00,6382.55,6382.55,6382.55,6382.55,301
2005/8/10,11:21:00,6381.12,6381.12,6381.12,6381.12,241
2005/8/10,11:22:00,6378.22,6378.22,6378.22,6378.22,265
2005/8/10,11:23:00,6377.42,6377.42,6377.42,6377.42,273
2005/8/10,11:24:00,6375.35,6375.35,6375.35,6375.35,371
2005/8/10,11:25:00,6375.48,6375.48,6375.48,6375.48,351
2005/8/10,11:26:00,6375.27,6375.27,6375.27,6375.27,254
2005/8/10,11:27:00,6376.07,6376.07,6376.07,6376.07,201
2005/8/10,11:28:00,6375.15,6375.15,6375.15,6375.15,209
2005/8/10,11:29:00,6377.49,6377.49,6377.49,6377.49,250
2005/8/10,11:30:00,6376.20,6376.20,6376.20,6376.20,207
2005/8/10,11:31:00,6376.46,6376.46,6376.46,6376.46,168
2005/8/10,11:32:00,6377.19,6377.19,6377.19,6377.19,191
2005/8/10,11:33:00,6377.54,6377.54,6377.54,6377.54,196
2005/8/10,11:34:00,6379.73,6379.73,6379.73,6379.73,181
2005/8/10,11:35:00,6379.46,6379.46,6379.46,6379.46,175
2005/8/10,11:36:00,6381.98,6381.98,6381.98,6381.98,118
2005/8/10,11:37:00,6381.90,6381.90,6381.90,6381.90,157
2005/8/10,11:38:00,6381.59,6381.59,6381.59,6381.59,272
2005/8/10,11:39:00,6383.18,6383.18,6383.18,6383.18,176
2005/8/10,11:40:00,6382.35,6382.35,6382.35,6382.35,141
2005/8/10,11:41:00,6385.08,6385.08,6385.08,6385.08,177
2005/8/10,11:42:00,6383.48,6383.48,6383.48,6383.48,224
2005/8/10,11:43:00,6385.30,6385.30,6385.30,6385.30,272
2005/8/10,11:44:00,6386.48,6386.48,6386.48,6386.48,150
2005/8/10,11:45:00,6385.91,6385.91,6385.91,6385.91,195
2005/8/10,11:46:00,6386.52,6386.52,6386.52,6386.52,180
2005/8/10,11:47:00,6388.59,6388.59,6388.59,6388.59,191
2005/8/10,11:48:00,6386.00,6386.00,6386.00,6386.00,170
2005/8/10,11:49:00,6388.80,6388.80,6388.80,6388.80,177
2005/8/10,11:50:00,6387.93,6387.93,6387.93,6387.93,148
2005/8/10,11:51:00,6388.20,6388.20,6388.20,6388.20,197
2005/8/10,11:52:00,6387.13,6387.13,6387.13,6387.13,197
2005/8/10,11:53:00,6388.17,6388.17,6388.17,6388.17,166
2005/8/10,11:54:00,6387.35,6387.35,6387.35,6387.35,125
2005/8/10,11:55:00,6387.44,6387.44,6387.44,6387.44,147
2005/8/10,11:56:00,6388.06,6388.06,6388.06,6388.06,197
2005/8/10,11:57:00,6388.15,6388.15,6388.15,6388.15,159
2005/8/10,11:58:00,6389.84,6389.84,6389.84,6389.84,161
2005/8/10,11:59:00,6390.28,6390.28,6390.28,6390.28,182
2005/8/10,12:00:00,6391.37,6391.37,6391.37,6391.37,272
2005/8/10,12:01:00,6392.78,6392.78,6392.78,6392.78,190
2005/8/10,12:02:00,6392.87,6392.87,6392.87,6392.87,291
2005/8/10,12:03:00,6393.62,6393.62,6393.62,6393.62,251
2005/8/10,12:04:00,6394.68,6394.68,6394.68,6394.68,184
2005/8/10,12:05:00,6394.80,6394.80,6394.80,6394.80,377
2005/8/10,12:06:00,6393.16,6393.16,6393.16,6393.16,328
2005/8/10,12:07:00,6393.98,6393.98,6393.98,6393.98,278
2005/8/10,12:08:00,6394.99,6394.99,6394.99,6394.99,214
2005/8/10,12:09:00,6393.70,6393.70,6393.70,6393.70,293
2005/8/10,12:10:00,6394.44,6394.44,6394.44,6394.44,210
2005/8/10,12:11:00,6393.44,6393.44,6393.44,6393.44,215
2005/8/10,12:12:00,6395.29,6395.29,6395.29,6395.29,185
2005/8/10,12:13:00,6395.30,6395.30,6395.30,6395.30,167
2005/8/10,12:14:00,6394.63,6394.63,6394.63,6394.63,215
2005/8/10,12:15:00,6392.62,6392.62,6392.62,6392.62,199
2005/8/10,12:16:00,6393.72,6393.72,6393.72,6393.72,156
2005/8/10,12:17:00,6392.75,6392.75,6392.75,6392.75,171
2005/8/10,12:18:00,6392.97,6392.97,6392.97,6392.97,222
2005/8/10,12:19:00,6390.78,6390.78,6390.78,6390.78,182
2005/8/10,12:20:00,6391.29,6391.29,6391.29,6391.29,162
2005/8/10,12:21:00,6393.12,6393.12,6393.12,6393.12,264
2005/8/10,12:22:00,6392.34,6392.34,6392.34,6392.34,216
2005/8/10,12:23:00,6389.77,6389.77,6389.77,6389.77,237
2005/8/10,12:24:00,6390.05,6390.05,6390.05,6390.05,255
2005/8/10,12:25:00,6389.98,6389.98,6389.98,6389.98,165
2005/8/10,12:26:00,6387.48,6387.48,6387.48,6387.48,211
2005/8/10,12:27:00,6389.59,6389.59,6389.59,6389.59,323
2005/8/10,12:28:00,6387.61,6387.61,6387.61,6387.61,242
2005/8/10,12:29:00,6389.03,6389.03,6389.03,6389.03,199
2005/8/10,12:30:00,6389.14,6389.14,6389.14,6389.14,194
2005/8/10,12:31:00,6387.88,6387.88,6387.88,6387.88,185
2005/8/10,12:32:00,6386.98,6386.98,6386.98,6386.98,235
2005/8/10,12:33:00,6387.51,6387.51,6387.51,6387.51,276
2005/8/10,12:34:00,6388.29,6388.29,6388.29,6388.29,193
2005/8/10,12:35:00,6385.90,6385.90,6385.90,6385.90,184
2005/8/10,12:36:00,6385.80,6385.80,6385.80,6385.80,276
2005/8/10,12:37:00,6385.31,6385.31,6385.31,6385.31,356
2005/8/10,12:38:00,6384.20,6384.20,6384.20,6384.20,234
2005/8/10,12:39:00,6385.53,6385.53,6385.53,6385.53,171
2005/8/10,12:40:00,6383.75,6383.75,6383.75,6383.75,194
2005/8/10,12:41:00,6384.44,6384.44,6384.44,6384.44,302
2005/8/10,12:42:00,6383.46,6383.46,6383.46,6383.46,224
2005/8/10,12:43:00,6383.06,6383.06,6383.06,6383.06,213
2005/8/10,12:44:00,6380.82,6380.82,6380.82,6380.82,190
2005/8/10,12:45:00,6381.47,6381.47,6381.47,6381.47,237
2005/8/10,12:46:00,6381.32,6381.32,6381.32,6381.32,272
2005/8/10,12:47:00,6382.81,6382.81,6382.81,6382.81,230
2005/8/10,12:48:00,6382.00,6382.00,6382.00,6382.00,152
2005/8/10,12:49:00,6382.65,6382.65,6382.65,6382.65,228
2005/8/10,12:50:00,6382.50,6382.50,6382.50,6382.50,325
2005/8/10,12:51:00,6381.47,6381.47,6381.47,6381.47,235
2005/8/10,12:52:00,6380.84,6380.84,6380.84,6380.84,212
2005/8/10,12:53:00,6380.87,6380.87,6380.87,6380.87,193
2005/8/10,12:54:00,6380.37,6380.37,6380.37,6380.37,256
2005/8/10,12:55:00,6378.40,6378.40,6378.40,6378.40,225
2005/8/10,12:56:00,6378.09,6378.09,6378.09,6378.09,204
2005/8/10,12:57:00,6376.82,6376.82,6376.82,6376.82,243
2005/8/10,12:58:00,6376.04,6376.04,6376.04,6376.04,291
2005/8/10,12:59:00,6375.08,6375.08,6375.08,6375.08,323
2005/8/10,13:00:00,6373.76,6373.76,6373.76,6373.76,335
2005/8/10,13:01:00,6373.43,6373.43,6373.43,6373.43,226
2005/8/10,13:02:00,6372.90,6372.90,6372.90,6372.90,250
2005/8/10,13:03:00,6372.90,6372.90,6372.90,6372.90,363
2005/8/10,13:04:00,6369.76,6369.76,6369.76,6369.76,386
2005/8/10,13:05:00,6366.86,6366.86,6366.86,6366.86,342
2005/8/10,13:06:00,6365.35,6365.35,6365.35,6365.35,279
2005/8/10,13:07:00,6364.50,6364.50,6364.50,6364.50,368
2005/8/10,13:08:00,6363.39,6363.39,6363.39,6363.39,480
2005/8/10,13:09:00,6363.09,6363.09,6363.09,6363.09,417
2005/8/10,13:10:00,6362.31,6362.31,6362.31,6362.31,370
2005/8/10,13:11:00,6361.98,6361.98,6361.98,6361.98,414
2005/8/10,13:12:00,6359.84,6359.84,6359.84,6359.84,461
2005/8/10,13:13:00,6358.91,6358.91,6358.91,6358.91,517
2005/8/10,13:14:00,6358.71,6358.71,6358.71,6358.71,402
2005/8/10,13:15:00,6361.58,6361.58,6361.58,6361.58,336
2005/8/10,13:16:00,6358.99,6358.99,6358.99,6358.99,452
2005/8/10,13:17:00,6359.61,6359.61,6359.61,6359.61,442
2005/8/10,13:18:00,6361.32,6361.32,6361.32,6361.32,398
2005/8/10,13:19:00,6363.58,6363.58,6363.58,6363.58,319
2005/8/10,13:20:00,6363.95,6363.95,6363.95,6363.95,363
2005/8/10,13:21:00,6368.10,6368.10,6368.10,6368.10,526
2005/8/10,13:22:00,6371.01,6371.01,6371.01,6371.01,490
2005/8/10,13:23:00,6369.29,6369.29,6369.29,6369.29,427
2005/8/10,13:24:00,6366.97,6366.97,6366.97,6366.97,474
2005/8/10,13:25:00,6368.55,6368.55,6368.55,6368.55,531
2005/8/10,13:26:00,6368.55,6368.55,6368.55,6368.55,0
2005/8/10,13:27:00,6368.55,6368.55,6368.55,6368.55,0
2005/8/10,13:28:00,6368.55,6368.55,6368.55,6368.55,0
2005/8/10,13:29:00,6368.55,6368.55,6368.55,6368.55,0
2005/8/10,13:30:00,6356.84,6356.84,6356.84,6356.84,6037
2005/8/11,09:00:00,6356.84,6356.84,6356.84,6356.84,83
2005/8/11,09:01:00,6362.62,6362.62,6362.62,6362.62,3686
2005/8/11,09:02:00,6367.64,6367.64,6367.64,6367.64,766
2005/8/11,09:03:00,6365.62,6365.62,6365.62,6365.62,622
2005/8/11,09:04:00,6361.73,6361.73,6361.73,6361.73,547
2005/8/11,09:05:00,6360.00,6360.00,6360.00,6360.00,814
2005/8/11,09:06:00,6356.00,6356.00,6356.00,6356.00,734
2005/8/11,09:07:00,6353.66,6353.66,6353.66,6353.66,529
2005/8/11,09:08:00,6351.01,6351.01,6351.01,6351.01,555
2005/8/11,09:09:00,6352.42,6352.42,6352.42,6352.42,505
2005/8/11,09:10:00,6352.63,6352.63,6352.63,6352.63,621
2005/8/11,09:11:00,6355.21,6355.21,6355.21,6355.21,547
2005/8/11,09:12:00,6359.08,6359.08,6359.08,6359.08,535
2005/8/11,09:13:00,6361.87,6361.87,6361.87,6361.87,615
2005/8/11,09:14:00,6365.63,6365.63,6365.63,6365.63,653
2005/8/11,09:15:00,6367.25,6367.25,6367.25,6367.25,597
2005/8/11,09:16:00,6371.69,6371.69,6371.69,6371.69,570
2005/8/11,09:17:00,6369.97,6369.97,6369.97,6369.97,532
2005/8/11,09:18:00,6372.32,6372.32,6372.32,6372.32,485
2005/8/11,09:19:00,6371.46,6371.46,6371.46,6371.46,595
2005/8/11,09:20:00,6373.68,6373.68,6373.68,6373.68,447
2005/8/11,09:21:00,6373.94,6373.94,6373.94,6373.94,481
2005/8/11,09:22:00,6374.05,6374.05,6374.05,6374.05,466
2005/8/11,09:23:00,6374.13,6374.13,6374.13,6374.13,513
2005/8/11,09:24:00,6373.53,6373.53,6373.53,6373.53,521
2005/8/11,09:25:00,6373.39,6373.39,6373.39,6373.39,430
2005/8/11,09:26:00,6373.70,6373.70,6373.70,6373.70,402
2005/8/11,09:27:00,6373.26,6373.26,6373.26,6373.26,362
2005/8/11,09:28:00,6371.78,6371.78,6371.78,6371.78,544
2005/8/11,09:29:00,6373.00,6373.00,6373.00,6373.00,338
2005/8/11,09:30:00,6373.53,6373.53,6373.53,6373.53,316
2005/8/11,09:31:00,6372.43,6372.43,6372.43,6372.43,305
2005/8/11,09:32:00,6369.75,6369.75,6369.75,6369.75,478
2005/8/11,09:33:00,6369.21,6369.21,6369.21,6369.21,347
2005/8/11,09:34:00,6368.53,6368.53,6368.53,6368.53,316
2005/8/11,09:35:00,6369.12,6369.12,6369.12,6369.12,292
2005/8/11,09:36:00,6370.02,6370.02,6370.02,6370.02,445
2005/8/11,09:37:00,6371.63,6371.63,6371.63,6371.63,431
2005/8/11,09:38:00,6372.18,6372.18,6372.18,6372.18,377
2005/8/11,09:39:00,6375.07,6375.07,6375.07,6375.07,381
2005/8/11,09:40:00,6375.65,6375.65,6375.65,6375.65,443
2005/8/11,09:41:00,6376.26,6376.26,6376.26,6376.26,650
2005/8/11,09:42:00,6379.71,6379.71,6379.71,6379.71,598
2005/8/11,09:43:00,6377.39,6377.39,6377.39,6377.39,553
2005/8/11,09:44:00,6379.19,6379.19,6379.19,6379.19,485
2005/8/11,09:45:00,6380.39,6380.39,6380.39,6380.39,380
2005/8/11,09:46:00,6379.45,6379.45,6379.45,6379.45,470
2005/8/11,09:47:00,6378.19,6378.19,6378.19,6378.19,367
2005/8/11,09:48:00,6376.83,6376.83,6376.83,6376.83,336
2005/8/11,09:49:00,6376.59,6376.59,6376.59,6376.59,344
2005/8/11,09:50:00,6375.82,6375.82,6375.82,6375.82,388
2005/8/11,09:51:00,6375.87,6375.87,6375.87,6375.87,319
2005/8/11,09:52:00,6375.05,6375.05,6375.05,6375.05,271
2005/8/11,09:53:00,6374.17,6374.17,6374.17,6374.17,258
2005/8/11,09:54:00,6375.32,6375.32,6375.32,6375.32,376
2005/8/11,09:55:00,6373.08,6373.08,6373.08,6373.08,405
2005/8/11,09:56:00,6373.74,6373.74,6373.74,6373.74,263
2005/8/11,09:57:00,6373.38,6373.38,6373.38,6373.38,236
2005/8/11,09:58:00,6372.33,6372.33,6372.33,6372.33,215
2005/8/11,09:59:00,6370.91,6370.91,6370.91,6370.91,313
2005/8/11,10:00:00,6371.51,6371.51,6371.51,6371.51,305
2005/8/11,10:01:00,6372.46,6372.46,6372.46,6372.46,255
2005/8/11,10:02:00,6371.13,6371.13,6371.13,6371.13,238
2005/8/11,10:03:00,6371.36,6371.36,6371.36,6371.36,285
2005/8/11,10:04:00,6371.40,6371.40,6371.40,6371.40,304
2005/8/11,10:05:00,6371.20,6371.20,6371.20,6371.20,333
2005/8/11,10:06:00,6371.74,6371.74,6371.74,6371.74,341
2005/8/11,10:07:00,6373.59,6373.59,6373.59,6373.59,228
2005/8/11,10:08:00,6372.27,6372.27,6372.27,6372.27,361
2005/8/11,10:09:00,6374.98,6374.98,6374.98,6374.98,263
2005/8/11,10:10:00,6371.85,6371.85,6371.85,6371.85,234
2005/8/11,10:11:00,6372.51,6372.51,6372.51,6372.51,207
2005/8/11,10:12:00,6372.97,6372.97,6372.97,6372.97,231
2005/8/11,10:13:00,6371.73,6371.73,6371.73,6371.73,280
2005/8/11,10:14:00,6371.94,6371.94,6371.94,6371.94,216
2005/8/11,10:15:00,6371.64,6371.64,6371.64,6371.64,255
2005/8/11,10:16:00,6369.81,6369.81,6369.81,6369.81,220
2005/8/11,10:17:00,6369.31,6369.31,6369.31,6369.31,263
2005/8/11,10:18:00,6369.70,6369.70,6369.70,6369.70,267
2005/8/11,10:19:00,6364.73,6364.73,6364.73,6364.73,229
2005/8/11,10:20:00,6365.14,6365.14,6365.14,6365.14,192
2005/8/11,10:21:00,6364.28,6364.28,6364.28,6364.28,313
2005/8/11,10:22:00,6362.98,6362.98,6362.98,6362.98,352
2005/8/11,10:23:00,6363.10,6363.10,6363.10,6363.10,392
2005/8/11,10:24:00,6360.95,6360.95,6360.95,6360.95,377
2005/8/11,10:25:00,6360.07,6360.07,6360.07,6360.07,269
2005/8/11,10:26:00,6358.85,6358.85,6358.85,6358.85,451
2005/8/11,10:27:00,6357.40,6357.40,6357.40,6357.40,460
2005/8/11,10:28:00,6356.10,6356.10,6356.10,6356.10,316
2005/8/11,10:29:00,6356.32,6356.32,6356.32,6356.32,258
2005/8/11,10:30:00,6352.09,6352.09,6352.09,6352.09,502
2005/8/11,10:31:00,6352.29,6352.29,6352.29,6352.29,397
2005/8/11,10:32:00,6351.56,6351.56,6351.56,6351.56,270
2005/8/11,10:33:00,6353.71,6353.71,6353.71,6353.71,278
2005/8/11,10:34:00,6353.40,6353.40,6353.40,6353.40,267
2005/8/11,10:35:00,6354.17,6354.17,6354.17,6354.17,356
2005/8/11,10:36:00,6354.51,6354.51,6354.51,6354.51,254
2005/8/11,10:37:00,6354.51,6354.51,6354.51,6354.51,259
2005/8/11,10:38:00,6353.53,6353.53,6353.53,6353.53,348
2005/8/11,10:39:00,6354.44,6354.44,6354.44,6354.44,368
2005/8/11,10:40:00,6354.17,6354.17,6354.17,6354.17,281
2005/8/11,10:41:00,6354.71,6354.71,6354.71,6354.71,214
2005/8/11,10:42:00,6354.02,6354.02,6354.02,6354.02,193
2005/8/11,10:43:00,6354.34,6354.34,6354.34,6354.34,166
2005/8/11,10:44:00,6353.98,6353.98,6353.98,6353.98,314
2005/8/11,10:45:00,6355.35,6355.35,6355.35,6355.35,227
2005/8/11,10:46:00,6356.04,6356.04,6356.04,6356.04,261
2005/8/11,10:47:00,6354.89,6354.89,6354.89,6354.89,294
2005/8/11,10:48:00,6356.95,6356.95,6356.95,6356.95,259
2005/8/11,10:49:00,6357.59,6357.59,6357.59,6357.59,361
2005/8/11,10:50:00,6358.11,6358.11,6358.11,6358.11,232
2005/8/11,10:51:00,6357.66,6357.66,6357.66,6357.66,218
2005/8/11,10:52:00,6358.18,6358.18,6358.18,6358.18,209
2005/8/11,10:53:00,6359.29,6359.29,6359.29,6359.29,217
2005/8/11,10:54:00,6359.22,6359.22,6359.22,6359.22,257
2005/8/11,10:55:00,6359.13,6359.13,6359.13,6359.13,160
2005/8/11,10:56:00,6359.71,6359.71,6359.71,6359.71,205
2005/8/11,10:57:00,6359.25,6359.25,6359.25,6359.25,203
2005/8/11,10:58:00,6360.11,6360.11,6360.11,6360.11,223
2005/8/11,10:59:00,6359.07,6359.07,6359.07,6359.07,186
2005/8/11,11:00:00,6360.15,6360.15,6360.15,6360.15,194
2005/8/11,11:01:00,6360.36,6360.36,6360.36,6360.36,170
2005/8/11,11:02:00,6359.32,6359.32,6359.32,6359.32,328
2005/8/11,11:03:00,6360.03,6360.03,6360.03,6360.03,342
2005/8/11,11:04:00,6359.85,6359.85,6359.85,6359.85,270
2005/8/11,11:05:00,6361.81,6361.81,6361.81,6361.81,327
2005/8/11,11:06:00,6363.37,6363.37,6363.37,6363.37,652
2005/8/11,11:07:00,6363.05,6363.05,6363.05,6363.05,367
2005/8/11,11:08:00,6364.96,6364.96,6364.96,6364.96,314
2005/8/11,11:09:00,6365.12,6365.12,6365.12,6365.12,295
2005/8/11,11:10:00,6364.73,6364.73,6364.73,6364.73,268
2005/8/11,11:11:00,6366.94,6366.94,6366.94,6366.94,531
2005/8/11,11:12:00,6366.67,6366.67,6366.67,6366.67,221
2005/8/11,11:13:00,6365.94,6365.94,6365.94,6365.94,183
2005/8/11,11:14:00,6366.92,6366.92,6366.92,6366.92,173
2005/8/11,11:15:00,6365.86,6365.86,6365.86,6365.86,251
2005/8/11,11:16:00,6365.14,6365.14,6365.14,6365.14,308
2005/8/11,11:17:00,6365.07,6365.07,6365.07,6365.07,228
2005/8/11,11:18:00,6364.84,6364.84,6364.84,6364.84,305
2005/8/11,11:19:00,6362.61,6362.61,6362.61,6362.61,323
2005/8/11,11:20:00,6358.53,6358.53,6358.53,6358.53,591
2005/8/11,11:21:00,6358.49,6358.49,6358.49,6358.49,475
2005/8/11,11:22:00,6357.88,6357.88,6357.88,6357.88,382
2005/8/11,11:23:00,6357.57,6357.57,6357.57,6357.57,323
2005/8/11,11:24:00,6359.85,6359.85,6359.85,6359.85,288
2005/8/11,11:25:00,6360.12,6360.12,6360.12,6360.12,319
2005/8/11,11:26:00,6361.78,6361.78,6361.78,6361.78,221
2005/8/11,11:27:00,6361.30,6361.30,6361.30,6361.30,173
2005/8/11,11:28:00,6359.99,6359.99,6359.99,6359.99,246
2005/8/11,11:29:00,6359.46,6359.46,6359.46,6359.46,376
2005/8/11,11:30:00,6357.87,6357.87,6357.87,6357.87,524
2005/8/11,11:31:00,6354.35,6354.35,6354.35,6354.35,748
2005/8/11,11:32:00,6352.03,6352.03,6352.03,6352.03,609
2005/8/11,11:33:00,6347.51,6347.51,6347.51,6347.51,740
2005/8/11,11:34:00,6347.41,6347.41,6347.41,6347.41,507
2005/8/11,11:35:00,6347.65,6347.65,6347.65,6347.65,389
2005/8/11,11:36:00,6347.19,6347.19,6347.19,6347.19,359
2005/8/11,11:37:00,6346.83,6346.83,6346.83,6346.83,344
2005/8/11,11:38:00,6347.25,6347.25,6347.25,6347.25,352
2005/8/11,11:39:00,6347.09,6347.09,6347.09,6347.09,283
2005/8/11,11:40:00,6348.36,6348.36,6348.36,6348.36,328
2005/8/11,11:41:00,6347.06,6347.06,6347.06,6347.06,303
2005/8/11,11:42:00,6347.57,6347.57,6347.57,6347.57,466
2005/8/11,11:43:00,6347.28,6347.28,6347.28,6347.28,393
2005/8/11,11:44:00,6347.09,6347.09,6347.09,6347.09,248
2005/8/11,11:45:00,6347.40,6347.40,6347.40,6347.40,232
2005/8/11,11:46:00,6350.54,6350.54,6350.54,6350.54,267
2005/8/11,11:47:00,6351.91,6351.91,6351.91,6351.91,366
2005/8/11,11:48:00,6350.63,6350.63,6350.63,6350.63,202
2005/8/11,11:49:00,6351.25,6351.25,6351.25,6351.25,199
2005/8/11,11:50:00,6351.65,6351.65,6351.65,6351.65,185
2005/8/11,11:51:00,6351.57,6351.57,6351.57,6351.57,214
2005/8/11,11:52:00,6351.94,6351.94,6351.94,6351.94,202
2005/8/11,11:53:00,6351.35,6351.35,6351.35,6351.35,135
2005/8/11,11:54:00,6350.41,6350.41,6350.41,6350.41,241
2005/8/11,11:55:00,6352.27,6352.27,6352.27,6352.27,182
2005/8/11,11:56:00,6349.79,6349.79,6349.79,6349.79,246
2005/8/11,11:57:00,6349.44,6349.44,6349.44,6349.44,160
2005/8/11,11:58:00,6352.63,6352.63,6352.63,6352.63,186
2005/8/11,11:59:00,6353.20,6353.20,6353.20,6353.20,181
2005/8/11,12:00:00,6352.90,6352.90,6352.90,6352.90,193
2005/8/11,12:01:00,6353.72,6353.72,6353.72,6353.72,217
2005/8/11,12:02:00,6354.03,6354.03,6354.03,6354.03,167
2005/8/11,12:03:00,6354.26,6354.26,6354.26,6354.26,188
2005/8/11,12:04:00,6352.59,6352.59,6352.59,6352.59,202
2005/8/11,12:05:00,6355.15,6355.15,6355.15,6355.15,266
2005/8/11,12:06:00,6353.81,6353.81,6353.81,6353.81,149
2005/8/11,12:07:00,6353.42,6353.42,6353.42,6353.42,154
2005/8/11,12:08:00,6352.85,6352.85,6352.85,6352.85,181
2005/8/11,12:09:00,6350.84,6350.84,6350.84,6350.84,214
2005/8/11,12:10:00,6352.18,6352.18,6352.18,6352.18,201
2005/8/11,12:11:00,6352.17,6352.17,6352.17,6352.17,204
2005/8/11,12:12:00,6352.91,6352.91,6352.91,6352.91,176
2005/8/11,12:13:00,6350.21,6350.21,6350.21,6350.21,163
2005/8/11,12:14:00,6353.38,6353.38,6353.38,6353.38,198
2005/8/11,12:15:00,6350.77,6350.77,6350.77,6350.77,172
2005/8/11,12:16:00,6351.56,6351.56,6351.56,6351.56,144
2005/8/11,12:17:00,6350.44,6350.44,6350.44,6350.44,127
2005/8/11,12:18:00,6350.45,6350.45,6350.45,6350.45,140
2005/8/11,12:19:00,6350.34,6350.34,6350.34,6350.34,118
2005/8/11,12:20:00,6350.38,6350.38,6350.38,6350.38,133
2005/8/11,12:21:00,6349.99,6349.99,6349.99,6349.99,160
2005/8/11,12:22:00,6350.60,6350.60,6350.60,6350.60,169
2005/8/11,12:23:00,6349.23,6349.23,6349.23,6349.23,206
2005/8/11,12:24:00,6347.64,6347.64,6347.64,6347.64,194
2005/8/11,12:25:00,6347.18,6347.18,6347.18,6347.18,235
2005/8/11,12:26:00,6346.76,6346.76,6346.76,6346.76,272
2005/8/11,12:27:00,6344.70,6344.70,6344.70,6344.70,275
2005/8/11,12:28:00,6345.04,6345.04,6345.04,6345.04,313
2005/8/11,12:29:00,6344.29,6344.29,6344.29,6344.29,209
2005/8/11,12:30:00,6342.79,6342.79,6342.79,6342.79,273
2005/8/11,12:31:00,6340.54,6340.54,6340.54,6340.54,237
2005/8/11,12:32:00,6338.43,6338.43,6338.43,6338.43,388
2005/8/11,12:33:00,6339.46,6339.46,6339.46,6339.46,399
2005/8/11,12:34:00,6337.23,6337.23,6337.23,6337.23,339
2005/8/11,12:35:00,6336.26,6336.26,6336.26,6336.26,304
2005/8/11,12:36:00,6334.24,6334.24,6334.24,6334.24,323
2005/8/11,12:37:00,6331.84,6331.84,6331.84,6331.84,405
2005/8/11,12:38:00,6329.89,6329.89,6329.89,6329.89,425
2005/8/11,12:39:00,6329.87,6329.87,6329.87,6329.87,269
2005/8/11,12:40:00,6328.58,6328.58,6328.58,6328.58,230
2005/8/11,12:41:00,6326.37,6326.37,6326.37,6326.37,403
2005/8/11,12:42:00,6326.75,6326.75,6326.75,6326.75,311
2005/8/11,12:43:00,6327.52,6327.52,6327.52,6327.52,277
2005/8/11,12:44:00,6326.65,6326.65,6326.65,6326.65,319
2005/8/11,12:45:00,6329.30,6329.30,6329.30,6329.30,299
2005/8/11,12:46:00,6331.57,6331.57,6331.57,6331.57,322
2005/8/11,12:47:00,6334.56,6334.56,6334.56,6334.56,222
2005/8/11,12:48:00,6335.06,6335.06,6335.06,6335.06,179
2005/8/11,12:49:00,6334.30,6334.30,6334.30,6334.30,208
2005/8/11,12:50:00,6335.36,6335.36,6335.36,6335.36,205
2005/8/11,12:51:00,6336.66,6336.66,6336.66,6336.66,208
2005/8/11,12:52:00,6335.25,6335.25,6335.25,6335.25,197
2005/8/11,12:53:00,6335.95,6335.95,6335.95,6335.95,195
2005/8/11,12:54:00,6337.56,6337.56,6337.56,6337.56,212
2005/8/11,12:55:00,6335.94,6335.94,6335.94,6335.94,205
2005/8/11,12:56:00,6336.60,6336.60,6336.60,6336.60,189
2005/8/11,12:57:00,6337.00,6337.00,6337.00,6337.00,174
2005/8/11,12:58:00,6335.57,6335.57,6335.57,6335.57,162
2005/8/11,12:59:00,6336.56,6336.56,6336.56,6336.56,257
2005/8/11,13:00:00,6335.39,6335.39,6335.39,6335.39,219
2005/8/11,13:01:00,6336.67,6336.67,6336.67,6336.67,189
2005/8/11,13:02:00,6335.59,6335.59,6335.59,6335.59,166
2005/8/11,13:03:00,6337.25,6337.25,6337.25,6337.25,247
2005/8/11,13:04:00,6338.43,6338.43,6338.43,6338.43,225
2005/8/11,13:05:00,6337.82,6337.82,6337.82,6337.82,201
2005/8/11,13:06:00,6338.10,6338.10,6338.10,6338.10,217
2005/8/11,13:07:00,6339.62,6339.62,6339.62,6339.62,227
2005/8/11,13:08:00,6339.37,6339.37,6339.37,6339.37,265
2005/8/11,13:09:00,6339.09,6339.09,6339.09,6339.09,240
2005/8/11,13:10:00,6339.79,6339.79,6339.79,6339.79,224
2005/8/11,13:11:00,6340.27,6340.27,6340.27,6340.27,239
2005/8/11,13:12:00,6340.62,6340.62,6340.62,6340.62,306
2005/8/11,13:13:00,6341.14,6341.14,6341.14,6341.14,306
2005/8/11,13:14:00,6341.25,6341.25,6341.25,6341.25,327
2005/8/11,13:15:00,6344.96,6344.96,6344.96,6344.96,340
2005/8/11,13:16:00,6344.66,6344.66,6344.66,6344.66,329
2005/8/11,13:17:00,6344.07,6344.07,6344.07,6344.07,401
2005/8/11,13:18:00,6344.94,6344.94,6344.94,6344.94,380
2005/8/11,13:19:00,6344.59,6344.59,6344.59,6344.59,374
2005/8/11,13:20:00,6343.55,6343.55,6343.55,6343.55,528
2005/8/11,13:21:00,6349.93,6349.93,6349.93,6349.93,809
2005/8/11,13:22:00,6349.61,6349.61,6349.61,6349.61,648
2005/8/11,13:23:00,6351.63,6351.63,6351.63,6351.63,526
2005/8/11,13:24:00,6351.41,6351.41,6351.41,6351.41,456
2005/8/11,13:25:00,6351.74,6351.74,6351.74,6351.74,557
2005/8/11,13:26:00,6351.74,6351.74,6351.74,6351.74,0
2005/8/11,13:27:00,6351.74,6351.74,6351.74,6351.74,0
2005/8/11,13:28:00,6351.74,6351.74,6351.74,6351.74,0
2005/8/11,13:29:00,6351.74,6351.74,6351.74,6351.74,0
2005/8/11,13:30:00,6353.71,6353.71,6353.71,6353.71,4200
2005/8/12,09:00:00,6353.71,6353.71,6353.71,6353.71,88
2005/8/12,09:01:00,6389.27,6389.27,6389.27,6389.27,2446
2005/8/12,09:02:00,6391.87,6391.87,6391.87,6391.87,824
2005/8/12,09:03:00,6392.49,6392.49,6392.49,6392.49,790
2005/8/12,09:04:00,6390.05,6390.05,6390.05,6390.05,663
2005/8/12,09:05:00,6388.96,6388.96,6388.96,6388.96,818
2005/8/12,09:06:00,6384.89,6384.89,6384.89,6384.89,723
2005/8/12,09:07:00,6385.28,6385.28,6385.28,6385.28,636
2005/8/12,09:08:00,6383.47,6383.47,6383.47,6383.47,620
2005/8/12,09:09:00,6379.64,6379.64,6379.64,6379.64,675
2005/8/12,09:10:00,6379.22,6379.22,6379.22,6379.22,719
2005/8/12,09:11:00,6379.55,6379.55,6379.55,6379.55,596
2005/8/12,09:12:00,6377.84,6377.84,6377.84,6377.84,598
2005/8/12,09:13:00,6377.72,6377.72,6377.72,6377.72,570
2005/8/12,09:14:00,6378.74,6378.74,6378.74,6378.74,716
2005/8/12,09:15:00,6379.66,6379.66,6379.66,6379.66,563
2005/8/12,09:16:00,6379.39,6379.39,6379.39,6379.39,457
2005/8/12,09:17:00,6380.87,6380.87,6380.87,6380.87,435
2005/8/12,09:18:00,6384.32,6384.32,6384.32,6384.32,565
2005/8/12,09:19:00,6384.52,6384.52,6384.52,6384.52,590
2005/8/12,09:20:00,6385.49,6385.49,6385.49,6385.49,553
2005/8/12,09:21:00,6386.86,6386.86,6386.86,6386.86,508
2005/8/12,09:22:00,6385.40,6385.40,6385.40,6385.40,527
2005/8/12,09:23:00,6386.23,6386.23,6386.23,6386.23,619
2005/8/12,09:24:00,6386.57,6386.57,6386.57,6386.57,484
2005/8/12,09:25:00,6385.70,6385.70,6385.70,6385.70,405
2005/8/12,09:26:00,6384.65,6384.65,6384.65,6384.65,376
2005/8/12,09:27:00,6383.10,6383.10,6383.10,6383.10,401
2005/8/12,09:28:00,6378.85,6378.85,6378.85,6378.85,500
2005/8/12,09:29:00,6377.97,6377.97,6377.97,6377.97,432
2005/8/12,09:30:00,6374.92,6374.92,6374.92,6374.92,474
2005/8/12,09:31:00,6372.50,6372.50,6372.50,6372.50,493
2005/8/12,09:32:00,6370.67,6370.67,6370.67,6370.67,557
2005/8/12,09:33:00,6369.24,6369.24,6369.24,6369.24,510
2005/8/12,09:34:00,6368.23,6368.23,6368.23,6368.23,435
2005/8/12,09:35:00,6371.24,6371.24,6371.24,6371.24,415
2005/8/12,09:36:00,6371.25,6371.25,6371.25,6371.25,350
2005/8/12,09:37:00,6372.26,6372.26,6372.26,6372.26,449
2005/8/12,09:38:00,6374.04,6374.04,6374.04,6374.04,347
2005/8/12,09:39:00,6375.03,6375.03,6375.03,6375.03,307
2005/8/12,09:40:00,6376.35,6376.35,6376.35,6376.35,294
2005/8/12,09:41:00,6376.96,6376.96,6376.96,6376.96,349
2005/8/12,09:42:00,6377.62,6377.62,6377.62,6377.62,315
2005/8/12,09:43:00,6380.92,6380.92,6380.92,6380.92,267
2005/8/12,09:44:00,6379.94,6379.94,6379.94,6379.94,270
2005/8/12,09:45:00,6380.41,6380.41,6380.41,6380.41,318
2005/8/12,09:46:00,6380.92,6380.92,6380.92,6380.92,411
2005/8/12,09:47:00,6377.31,6377.31,6377.31,6377.31,332
2005/8/12,09:48:00,6376.64,6376.64,6376.64,6376.64,364
2005/8/12,09:49:00,6375.22,6375.22,6375.22,6375.22,446
2005/8/12,09:50:00,6373.30,6373.30,6373.30,6373.30,497
2005/8/12,09:51:00,6375.38,6375.38,6375.38,6375.38,372
2005/8/12,09:52:00,6374.27,6374.27,6374.27,6374.27,335
2005/8/12,09:53:00,6374.25,6374.25,6374.25,6374.25,304
2005/8/12,09:54:00,6372.56,6372.56,6372.56,6372.56,292
2005/8/12,09:55:00,6373.29,6373.29,6373.29,6373.29,378
2005/8/12,09:56:00,6371.64,6371.64,6371.64,6371.64,295
2005/8/12,09:57:00,6370.28,6370.28,6370.28,6370.28,217
2005/8/12,09:58:00,6372.17,6372.17,6372.17,6372.17,267
2005/8/12,09:59:00,6370.86,6370.86,6370.86,6370.86,273
2005/8/12,10:00:00,6370.01,6370.01,6370.01,6370.01,260
2005/8/12,10:01:00,6371.52,6371.52,6371.52,6371.52,246
2005/8/12,10:02:00,6372.05,6372.05,6372.05,6372.05,241
2005/8/12,10:03:00,6371.44,6371.44,6371.44,6371.44,254
2005/8/12,10:04:00,6372.48,6372.48,6372.48,6372.48,273
2005/8/12,10:05:00,6372.22,6372.22,6372.22,6372.22,208
2005/8/12,10:06:00,6376.06,6376.06,6376.06,6376.06,219
2005/8/12,10:07:00,6377.77,6377.77,6377.77,6377.77,277
2005/8/12,10:08:00,6377.34,6377.34,6377.34,6377.34,407
2005/8/12,10:09:00,6379.76,6379.76,6379.76,6379.76,305
2005/8/12,10:10:00,6381.02,6381.02,6381.02,6381.02,302
2005/8/12,10:11:00,6382.07,6382.07,6382.07,6382.07,295
2005/8/12,10:12:00,6382.97,6382.97,6382.97,6382.97,346
2005/8/12,10:13:00,6383.84,6383.84,6383.84,6383.84,322
2005/8/12,10:14:00,6383.68,6383.68,6383.68,6383.68,313
2005/8/12,10:15:00,6384.20,6384.20,6384.20,6384.20,298
2005/8/12,10:16:00,6385.05,6385.05,6385.05,6385.05,273
2005/8/12,10:17:00,6385.11,6385.11,6385.11,6385.11,390
2005/8/12,10:18:00,6384.28,6384.28,6384.28,6384.28,287
2005/8/12,10:19:00,6386.54,6386.54,6386.54,6386.54,309
2005/8/12,10:20:00,6387.55,6387.55,6387.55,6387.55,396
2005/8/12,10:21:00,6388.00,6388.00,6388.00,6388.00,329
2005/8/12,10:22:00,6390.77,6390.77,6390.77,6390.77,455
2005/8/12,10:23:00,6391.85,6391.85,6391.85,6391.85,342
2005/8/12,10:24:00,6393.75,6393.75,6393.75,6393.75,321
2005/8/12,10:25:00,6397.35,6397.35,6397.35,6397.35,268
2005/8/12,10:26:00,6395.75,6395.75,6395.75,6395.75,399
2005/8/12,10:27:00,6397.25,6397.25,6397.25,6397.25,343
2005/8/12,10:28:00,6398.72,6398.72,6398.72,6398.72,275
2005/8/12,10:29:00,6398.16,6398.16,6398.16,6398.16,246
2005/8/12,10:30:00,6398.17,6398.17,6398.17,6398.17,253
2005/8/12,10:31:00,6397.34,6397.34,6397.34,6397.34,351
2005/8/12,10:32:00,6397.39,6397.39,6397.39,6397.39,259
2005/8/12,10:33:00,6396.22,6396.22,6396.22,6396.22,199
2005/8/12,10:34:00,6396.56,6396.56,6396.56,6396.56,232
2005/8/12,10:35:00,6395.13,6395.13,6395.13,6395.13,268
2005/8/12,10:36:00,6394.68,6394.68,6394.68,6394.68,369
2005/8/12,10:37:00,6393.83,6393.83,6393.83,6393.83,251
2005/8/12,10:38:00,6393.04,6393.04,6393.04,6393.04,232
2005/8/12,10:39:00,6393.76,6393.76,6393.76,6393.76,257
2005/8/12,10:40:00,6390.99,6390.99,6390.99,6390.99,312
2005/8/12,10:41:00,6391.82,6391.82,6391.82,6391.82,257
2005/8/12,10:42:00,6390.26,6390.26,6390.26,6390.26,294
2005/8/12,10:43:00,6389.59,6389.59,6389.59,6389.59,244
2005/8/12,10:44:00,6390.28,6390.28,6390.28,6390.28,360
2005/8/12,10:45:00,6389.34,6389.34,6389.34,6389.34,285
2005/8/12,10:46:00,6390.11,6390.11,6390.11,6390.11,226
2005/8/12,10:47:00,6388.48,6388.48,6388.48,6388.48,290
2005/8/12,10:48:00,6388.69,6388.69,6388.69,6388.69,299
2005/8/12,10:49:00,6387.50,6387.50,6387.50,6387.50,345
2005/8/12,10:50:00,6385.72,6385.72,6385.72,6385.72,263
2005/8/12,10:51:00,6385.91,6385.91,6385.91,6385.91,276
2005/8/12,10:52:00,6385.20,6385.20,6385.20,6385.20,321
2005/8/12,10:53:00,6384.34,6384.34,6384.34,6384.34,340
2005/8/12,10:54:00,6384.13,6384.13,6384.13,6384.13,283
2005/8/12,10:55:00,6385.20,6385.20,6385.20,6385.20,214
2005/8/12,10:56:00,6382.79,6382.79,6382.79,6382.79,221
2005/8/12,10:57:00,6382.99,6382.99,6382.99,6382.99,207
2005/8/12,10:58:00,6384.61,6384.61,6384.61,6384.61,250
2005/8/12,10:59:00,6383.91,6383.91,6383.91,6383.91,289
2005/8/12,11:00:00,6385.09,6385.09,6385.09,6385.09,205
2005/8/12,11:01:00,6383.73,6383.73,6383.73,6383.73,224
2005/8/12,11:02:00,6384.01,6384.01,6384.01,6384.01,269
2005/8/12,11:03:00,6381.86,6381.86,6381.86,6381.86,264
2005/8/12,11:04:00,6383.44,6383.44,6383.44,6383.44,270
2005/8/12,11:05:00,6382.25,6382.25,6382.25,6382.25,253
2005/8/12,11:06:00,6380.69,6380.69,6380.69,6380.69,437
2005/8/12,11:07:00,6379.23,6379.23,6379.23,6379.23,355
2005/8/12,11:08:00,6377.70,6377.70,6377.70,6377.70,488
2005/8/12,11:09:00,6375.29,6375.29,6375.29,6375.29,583
2005/8/12,11:10:00,6372.45,6372.45,6372.45,6372.45,512
2005/8/12,11:11:00,6372.12,6372.12,6372.12,6372.12,568
2005/8/12,11:12:00,6368.21,6368.21,6368.21,6368.21,407
2005/8/12,11:13:00,6368.69,6368.69,6368.69,6368.69,330
2005/8/12,11:14:00,6367.13,6367.13,6367.13,6367.13,299
2005/8/12,11:15:00,6366.76,6366.76,6366.76,6366.76,356
2005/8/12,11:16:00,6368.50,6368.50,6368.50,6368.50,375
2005/8/12,11:17:00,6367.14,6367.14,6367.14,6367.14,364
2005/8/12,11:18:00,6366.46,6366.46,6366.46,6366.46,301
2005/8/12,11:19:00,6366.84,6366.84,6366.84,6366.84,374
2005/8/12,11:20:00,6366.42,6366.42,6366.42,6366.42,488
2005/8/12,11:21:00,6364.04,6364.04,6364.04,6364.04,324
2005/8/12,11:22:00,6363.66,6363.66,6363.66,6363.66,267
2005/8/12,11:23:00,6363.09,6363.09,6363.09,6363.09,248
2005/8/12,11:24:00,6361.02,6361.02,6361.02,6361.02,351
2005/8/12,11:25:00,6361.49,6361.49,6361.49,6361.49,326
2005/8/12,11:26:00,6361.12,6361.12,6361.12,6361.12,218
2005/8/12,11:27:00,6361.41,6361.41,6361.41,6361.41,274
2005/8/12,11:28:00,6361.55,6361.55,6361.55,6361.55,224
2005/8/12,11:29:00,6360.09,6360.09,6360.09,6360.09,252
2005/8/12,11:30:00,6362.01,6362.01,6362.01,6362.01,233
2005/8/12,11:31:00,6362.63,6362.63,6362.63,6362.63,231
2005/8/12,11:32:00,6364.81,6364.81,6364.81,6364.81,189
2005/8/12,11:33:00,6363.62,6363.62,6363.62,6363.62,218
2005/8/12,11:34:00,6365.55,6365.55,6365.55,6365.55,239
2005/8/12,11:35:00,6365.66,6365.66,6365.66,6365.66,202
2005/8/12,11:36:00,6368.84,6368.84,6368.84,6368.84,179
2005/8/12,11:37:00,6369.07,6369.07,6369.07,6369.07,244
2005/8/12,11:38:00,6371.08,6371.08,6371.08,6371.08,330
2005/8/12,11:39:00,6371.81,6371.81,6371.81,6371.81,225
2005/8/12,11:40:00,6371.82,6371.82,6371.82,6371.82,209
2005/8/12,11:41:00,6372.34,6372.34,6372.34,6372.34,215
2005/8/12,11:42:00,6370.85,6370.85,6370.85,6370.85,273
2005/8/12,11:43:00,6372.04,6372.04,6372.04,6372.04,197
2005/8/12,11:44:00,6370.29,6370.29,6370.29,6370.29,177
2005/8/12,11:45:00,6370.97,6370.97,6370.97,6370.97,162
2005/8/12,11:46:00,6370.27,6370.27,6370.27,6370.27,171
2005/8/12,11:47:00,6368.61,6368.61,6368.61,6368.61,252
2005/8/12,11:48:00,6366.34,6366.34,6366.34,6366.34,280
2005/8/12,11:49:00,6365.13,6365.13,6365.13,6365.13,328
2005/8/12,11:50:00,6365.13,6365.13,6365.13,6365.13,302
2005/8/12,11:51:00,6365.31,6365.31,6365.31,6365.31,258
2005/8/12,11:52:00,6365.34,6365.34,6365.34,6365.34,221
2005/8/12,11:53:00,6366.40,6366.40,6366.40,6366.40,202
2005/8/12,11:54:00,6368.32,6368.32,6368.32,6368.32,198
2005/8/12,11:55:00,6368.12,6368.12,6368.12,6368.12,158
2005/8/12,11:56:00,6368.90,6368.90,6368.90,6368.90,236
2005/8/12,11:57:00,6370.67,6370.67,6370.67,6370.67,177
2005/8/12,11:58:00,6369.76,6369.76,6369.76,6369.76,210
2005/8/12,11:59:00,6369.94,6369.94,6369.94,6369.94,139
2005/8/12,12:00:00,6371.89,6371.89,6371.89,6371.89,196
2005/8/12,12:01:00,6373.47,6373.47,6373.47,6373.47,228
2005/8/12,12:02:00,6372.66,6372.66,6372.66,6372.66,229
2005/8/12,12:03:00,6373.29,6373.29,6373.29,6373.29,198
2005/8/12,12:04:00,6374.29,6374.29,6374.29,6374.29,205
2005/8/12,12:05:00,6374.27,6374.27,6374.27,6374.27,222
2005/8/12,12:06:00,6376.34,6376.34,6376.34,6376.34,155
2005/8/12,12:07:00,6374.29,6374.29,6374.29,6374.29,150
2005/8/12,12:08:00,6374.13,6374.13,6374.13,6374.13,139
2005/8/12,12:09:00,6371.74,6371.74,6371.74,6371.74,186
2005/8/12,12:10:00,6372.92,6372.92,6372.92,6372.92,212
2005/8/12,12:11:00,6374.07,6374.07,6374.07,6374.07,148
2005/8/12,12:12:00,6371.84,6371.84,6371.84,6371.84,156
2005/8/12,12:13:00,6370.90,6370.90,6370.90,6370.90,146
2005/8/12,12:14:00,6370.40,6370.40,6370.40,6370.40,180
2005/8/12,12:15:00,6370.36,6370.36,6370.36,6370.36,123
2005/8/12,12:16:00,6368.40,6368.40,6368.40,6368.40,160
2005/8/12,12:17:00,6368.22,6368.22,6368.22,6368.22,147
2005/8/12,12:18:00,6366.55,6366.55,6366.55,6366.55,253
2005/8/12,12:19:00,6366.20,6366.20,6366.20,6366.20,218
2005/8/12,12:20:00,6365.84,6365.84,6365.84,6365.84,180
2005/8/12,12:21:00,6366.20,6366.20,6366.20,6366.20,189
2005/8/12,12:22:00,6366.21,6366.21,6366.21,6366.21,152
2005/8/12,12:23:00,6365.98,6365.98,6365.98,6365.98,195
2005/8/12,12:24:00,6365.02,6365.02,6365.02,6365.02,165
2005/8/12,12:25:00,6365.64,6365.64,6365.64,6365.64,170
2005/8/12,12:26:00,6365.09,6365.09,6365.09,6365.09,125
2005/8/12,12:27:00,6366.52,6366.52,6366.52,6366.52,186
2005/8/12,12:28:00,6366.76,6366.76,6366.76,6366.76,233
2005/8/12,12:29:00,6366.02,6366.02,6366.02,6366.02,135
2005/8/12,12:30:00,6365.74,6365.74,6365.74,6365.74,247
2005/8/12,12:31:00,6365.69,6365.69,6365.69,6365.69,247
2005/8/12,12:32:00,6366.87,6366.87,6366.87,6366.87,240
2005/8/12,12:33:00,6369.25,6369.25,6369.25,6369.25,207
2005/8/12,12:34:00,6368.22,6368.22,6368.22,6368.22,246
2005/8/12,12:35:00,6371.86,6371.86,6371.86,6371.86,176
2005/8/12,12:36:00,6371.37,6371.37,6371.37,6371.37,257
2005/8/12,12:37:00,6372.75,6372.75,6372.75,6372.75,289
2005/8/12,12:38:00,6374.34,6374.34,6374.34,6374.34,216
2005/8/12,12:39:00,6376.82,6376.82,6376.82,6376.82,174
2005/8/12,12:40:00,6379.44,6379.44,6379.44,6379.44,287
2005/8/12,12:41:00,6381.40,6381.40,6381.40,6381.40,285
2005/8/12,12:42:00,6381.63,6381.63,6381.63,6381.63,328
2005/8/12,12:43:00,6384.18,6384.18,6384.18,6384.18,284
2005/8/12,12:44:00,6385.80,6385.80,6385.80,6385.80,275
2005/8/12,12:45:00,6385.96,6385.96,6385.96,6385.96,425
2005/8/12,12:46:00,6387.16,6387.16,6387.16,6387.16,330
2005/8/12,12:47:00,6387.28,6387.28,6387.28,6387.28,254
2005/8/12,12:48:00,6385.73,6385.73,6385.73,6385.73,233
2005/8/12,12:49:00,6384.74,6384.74,6384.74,6384.74,251
2005/8/12,12:50:00,6381.44,6381.44,6381.44,6381.44,367
2005/8/12,12:51:00,6382.07,6382.07,6382.07,6382.07,234
2005/8/12,12:52:00,6379.23,6379.23,6379.23,6379.23,265
2005/8/12,12:53:00,6379.02,6379.02,6379.02,6379.02,219
2005/8/12,12:54:00,6377.50,6377.50,6377.50,6377.50,235
2005/8/12,12:55:00,6376.39,6376.39,6376.39,6376.39,278
2005/8/12,12:56:00,6376.14,6376.14,6376.14,6376.14,205
2005/8/12,12:57:00,6375.83,6375.83,6375.83,6375.83,162
2005/8/12,12:58:00,6374.51,6374.51,6374.51,6374.51,201
2005/8/12,12:59:00,6373.18,6373.18,6373.18,6373.18,272
2005/8/12,13:00:00,6373.49,6373.49,6373.49,6373.49,211
2005/8/12,13:01:00,6374.10,6374.10,6374.10,6374.10,224
2005/8/12,13:02:00,6374.95,6374.95,6374.95,6374.95,205
2005/8/12,13:03:00,6372.19,6372.19,6372.19,6372.19,273
2005/8/12,13:04:00,6374.94,6374.94,6374.94,6374.94,276
2005/8/12,13:05:00,6375.55,6375.55,6375.55,6375.55,218
2005/8/12,13:06:00,6373.82,6373.82,6373.82,6373.82,195
2005/8/12,13:07:00,6373.69,6373.69,6373.69,6373.69,243
2005/8/12,13:08:00,6372.33,6372.33,6372.33,6372.33,312
2005/8/12,13:09:00,6371.19,6371.19,6371.19,6371.19,258
2005/8/12,13:10:00,6370.54,6370.54,6370.54,6370.54,252
2005/8/12,13:11:00,6369.40,6369.40,6369.40,6369.40,325
2005/8/12,13:12:00,6368.71,6368.71,6368.71,6368.71,381
2005/8/12,13:13:00,6367.02,6367.02,6367.02,6367.02,429
2005/8/12,13:14:00,6366.04,6366.04,6366.04,6366.04,286
2005/8/12,13:15:00,6365.37,6365.37,6365.37,6365.37,335
2005/8/12,13:16:00,6365.17,6365.17,6365.17,6365.17,381
2005/8/12,13:17:00,6364.08,6364.08,6364.08,6364.08,507
2005/8/12,13:18:00,6365.02,6365.02,6365.02,6365.02,625
2005/8/12,13:19:00,6362.96,6362.96,6362.96,6362.96,414
2005/8/12,13:20:00,6362.78,6362.78,6362.78,6362.78,423
2005/8/12,13:21:00,6365.96,6365.96,6365.96,6365.96,477
2005/8/12,13:22:00,6362.68,6362.68,6362.68,6362.68,520
2005/8/12,13:23:00,6362.70,6362.70,6362.70,6362.70,462
2005/8/12,13:24:00,6361.15,6361.15,6361.15,6361.15,483
2005/8/12,13:25:00,6360.73,6360.73,6360.73,6360.73,635
2005/8/12,13:26:00,6360.73,6360.73,6360.73,6360.73,0
2005/8/12,13:27:00,6360.73,6360.73,6360.73,6360.73,0
2005/8/12,13:28:00,6360.73,6360.73,6360.73,6360.73,0
2005/8/12,13:29:00,6360.73,6360.73,6360.73,6360.73,0
2005/8/12,13:30:00,6350.90,6350.90,6350.90,6350.90,4473
2005/8/15,09:00:00,6350.90,6350.90,6350.90,6350.90,145
2005/8/15,09:01:00,6344.88,6344.88,6344.88,6344.88,2151
2005/8/15,09:02:00,6341.53,6341.53,6341.53,6341.53,513
2005/8/15,09:03:00,6340.25,6340.25,6340.25,6340.25,876
2005/8/15,09:04:00,6340.07,6340.07,6340.07,6340.07,564
2005/8/15,09:05:00,6339.99,6339.99,6339.99,6339.99,604
2005/8/15,09:06:00,6340.23,6340.23,6340.23,6340.23,737
2005/8/15,09:07:00,6338.88,6338.88,6338.88,6338.88,509
2005/8/15,09:08:00,6338.44,6338.44,6338.44,6338.44,683
2005/8/15,09:09:00,6336.43,6336.43,6336.43,6336.43,504
2005/8/15,09:10:00,6336.15,6336.15,6336.15,6336.15,423
2005/8/15,09:11:00,6329.34,6329.34,6329.34,6329.34,473
2005/8/15,09:12:00,6326.84,6326.84,6326.84,6326.84,358
2005/8/15,09:13:00,6324.06,6324.06,6324.06,6324.06,456
2005/8/15,09:14:00,6321.88,6321.88,6321.88,6321.88,434
2005/8/15,09:15:00,6322.00,6322.00,6322.00,6322.00,421
2005/8/15,09:16:00,6318.49,6318.49,6318.49,6318.49,620
2005/8/15,09:17:00,6313.68,6313.68,6313.68,6313.68,507
2005/8/15,09:18:00,6306.71,6306.71,6306.71,6306.71,706
2005/8/15,09:19:00,6303.21,6303.21,6303.21,6303.21,620
2005/8/15,09:20:00,6303.25,6303.25,6303.25,6303.25,562
2005/8/15,09:21:00,6296.08,6296.08,6296.08,6296.08,828
2005/8/15,09:22:00,6295.60,6295.60,6295.60,6295.60,459
2005/8/15,09:23:00,6297.46,6297.46,6297.46,6297.46,552
2005/8/15,09:24:00,6300.24,6300.24,6300.24,6300.24,395
2005/8/15,09:25:00,6301.72,6301.72,6301.72,6301.72,379
2005/8/15,09:26:00,6306.38,6306.38,6306.38,6306.38,453
2005/8/15,09:27:00,6308.29,6308.29,6308.29,6308.29,290
2005/8/15,09:28:00,6308.10,6308.10,6308.10,6308.10,380
2005/8/15,09:29:00,6302.89,6302.89,6302.89,6302.89,419
2005/8/15,09:30:00,6304.96,6304.96,6304.96,6304.96,293
2005/8/15,09:31:00,6299.98,6299.98,6299.98,6299.98,363
2005/8/15,09:32:00,6300.82,6300.82,6300.82,6300.82,308
2005/8/15,09:33:00,6294.73,6294.73,6294.73,6294.73,655
2005/8/15,09:34:00,6292.33,6292.33,6292.33,6292.33,511
2005/8/15,09:35:00,6290.46,6290.46,6290.46,6290.46,479
2005/8/15,09:36:00,6294.14,6294.14,6294.14,6294.14,432
2005/8/15,09:37:00,6294.34,6294.34,6294.34,6294.34,308
2005/8/15,09:38:00,6292.10,6292.10,6292.10,6292.10,425
2005/8/15,09:39:00,6291.14,6291.14,6291.14,6291.14,305
2005/8/15,09:40:00,6287.86,6287.86,6287.86,6287.86,423
2005/8/15,09:41:00,6282.73,6282.73,6282.73,6282.73,411
2005/8/15,09:42:00,6277.19,6277.19,6277.19,6277.19,445
2005/8/15,09:43:00,6270.62,6270.62,6270.62,6270.62,619
2005/8/15,09:44:00,6269.19,6269.19,6269.19,6269.19,452
2005/8/15,09:45:00,6269.61,6269.61,6269.61,6269.61,513
2005/8/15,09:46:00,6268.02,6268.02,6268.02,6268.02,469
2005/8/15,09:47:00,6270.71,6270.71,6270.71,6270.71,315
2005/8/15,09:48:00,6273.34,6273.34,6273.34,6273.34,450
2005/8/15,09:49:00,6273.54,6273.54,6273.54,6273.54,359
2005/8/15,09:50:00,6275.77,6275.77,6275.77,6275.77,327
2005/8/15,09:51:00,6281.45,6281.45,6281.45,6281.45,310
2005/8/15,09:52:00,6282.94,6282.94,6282.94,6282.94,253
2005/8/15,09:53:00,6288.35,6288.35,6288.35,6288.35,337
2005/8/15,09:54:00,6289.74,6289.74,6289.74,6289.74,292
2005/8/15,09:55:00,6291.26,6291.26,6291.26,6291.26,264
2005/8/15,09:56:00,6288.23,6288.23,6288.23,6288.23,320
2005/8/15,09:57:00,6285.07,6285.07,6285.07,6285.07,222
2005/8/15,09:58:00,6284.93,6284.93,6284.93,6284.93,286
2005/8/15,09:59:00,6281.03,6281.03,6281.03,6281.03,256
2005/8/15,10:00:00,6283.10,6283.10,6283.10,6283.10,175
2005/8/15,10:01:00,6283.10,6283.10,6283.10,6283.10,239
2005/8/15,10:02:00,6282.31,6282.31,6282.31,6282.31,155
2005/8/15,10:03:00,6280.51,6280.51,6280.51,6280.51,215
2005/8/15,10:04:00,6282.38,6282.38,6282.38,6282.38,146
2005/8/15,10:05:00,6278.52,6278.52,6278.52,6278.52,169
2005/8/15,10:06:00,6278.49,6278.49,6278.49,6278.49,223
2005/8/15,10:07:00,6278.30,6278.30,6278.30,6278.30,168
2005/8/15,10:08:00,6279.44,6279.44,6279.44,6279.44,207
2005/8/15,10:09:00,6281.99,6281.99,6281.99,6281.99,182
2005/8/15,10:10:00,6280.11,6280.11,6280.11,6280.11,163
2005/8/15,10:11:00,6282.02,6282.02,6282.02,6282.02,190
2005/8/15,10:12:00,6281.90,6281.90,6281.90,6281.90,152
2005/8/15,10:13:00,6281.50,6281.50,6281.50,6281.50,278
2005/8/15,10:14:00,6285.29,6285.29,6285.29,6285.29,173
2005/8/15,10:15:00,6286.67,6286.67,6286.67,6286.67,206
2005/8/15,10:16:00,6285.57,6285.57,6285.57,6285.57,181
2005/8/15,10:17:00,6287.19,6287.19,6287.19,6287.19,142
2005/8/15,10:18:00,6283.93,6283.93,6283.93,6283.93,254
2005/8/15,10:19:00,6282.35,6282.35,6282.35,6282.35,188
2005/8/15,10:20:00,6277.72,6277.72,6277.72,6277.72,287
2005/8/15,10:21:00,6277.77,6277.77,6277.77,6277.77,306
2005/8/15,10:22:00,6276.06,6276.06,6276.06,6276.06,232
2005/8/15,10:23:00,6275.86,6275.86,6275.86,6275.86,265
2005/8/15,10:24:00,6275.21,6275.21,6275.21,6275.21,181
2005/8/15,10:25:00,6275.88,6275.88,6275.88,6275.88,208
2005/8/15,10:26:00,6274.45,6274.45,6274.45,6274.45,175
2005/8/15,10:27:00,6274.78,6274.78,6274.78,6274.78,175
2005/8/15,10:28:00,6273.38,6273.38,6273.38,6273.38,292
2005/8/15,10:29:00,6272.02,6272.02,6272.02,6272.02,271
2005/8/15,10:30:00,6269.37,6269.37,6269.37,6269.37,334
2005/8/15,10:31:00,6266.80,6266.80,6266.80,6266.80,217
2005/8/15,10:32:00,6266.17,6266.17,6266.17,6266.17,182
2005/8/15,10:33:00,6264.07,6264.07,6264.07,6264.07,406
2005/8/15,10:34:00,6262.27,6262.27,6262.27,6262.27,295
2005/8/15,10:35:00,6261.29,6261.29,6261.29,6261.29,358
2005/8/15,10:36:00,6262.72,6262.72,6262.72,6262.72,351
2005/8/15,10:37:00,6261.72,6261.72,6261.72,6261.72,198
2005/8/15,10:38:00,6257.81,6257.81,6257.81,6257.81,463
2005/8/15,10:39:00,6254.38,6254.38,6254.38,6254.38,442
2005/8/15,10:40:00,6255.08,6255.08,6255.08,6255.08,374
2005/8/15,10:41:00,6254.11,6254.11,6254.11,6254.11,413
2005/8/15,10:42:00,6255.28,6255.28,6255.28,6255.28,208
2005/8/15,10:43:00,6254.21,6254.21,6254.21,6254.21,295
2005/8/15,10:44:00,6256.19,6256.19,6256.19,6256.19,227
2005/8/15,10:45:00,6256.31,6256.31,6256.31,6256.31,234
2005/8/15,10:46:00,6260.41,6260.41,6260.41,6260.41,244
2005/8/15,10:47:00,6261.10,6261.10,6261.10,6261.10,202
2005/8/15,10:48:00,6265.09,6265.09,6265.09,6265.09,258
2005/8/15,10:49:00,6266.82,6266.82,6266.82,6266.82,190
2005/8/15,10:50:00,6267.24,6267.24,6267.24,6267.24,200
2005/8/15,10:51:00,6267.88,6267.88,6267.88,6267.88,236
2005/8/15,10:52:00,6269.93,6269.93,6269.93,6269.93,169
2005/8/15,10:53:00,6271.33,6271.33,6271.33,6271.33,180
2005/8/15,10:54:00,6272.88,6272.88,6272.88,6272.88,196
2005/8/15,10:55:00,6271.42,6271.42,6271.42,6271.42,197
2005/8/15,10:56:00,6272.45,6272.45,6272.45,6272.45,146
2005/8/15,10:57:00,6271.45,6271.45,6271.45,6271.45,198
2005/8/15,10:58:00,6267.56,6267.56,6267.56,6267.56,247
2005/8/15,10:59:00,6265.87,6265.87,6265.87,6265.87,179
2005/8/15,11:00:00,6265.66,6265.66,6265.66,6265.66,190
2005/8/15,11:01:00,6266.53,6266.53,6266.53,6266.53,121
2005/8/15,11:02:00,6264.70,6264.70,6264.70,6264.70,139
2005/8/15,11:03:00,6267.59,6267.59,6267.59,6267.59,175
2005/8/15,11:04:00,6267.95,6267.95,6267.95,6267.95,116
2005/8/15,11:05:00,6268.19,6268.19,6268.19,6268.19,150
2005/8/15,11:06:00,6269.97,6269.97,6269.97,6269.97,139
2005/8/15,11:07:00,6270.50,6270.50,6270.50,6270.50,138
2005/8/15,11:08:00,6270.25,6270.25,6270.25,6270.25,202
2005/8/15,11:09:00,6268.03,6268.03,6268.03,6268.03,196
2005/8/15,11:10:00,6265.56,6265.56,6265.56,6265.56,189
2005/8/15,11:11:00,6268.13,6268.13,6268.13,6268.13,159
2005/8/15,11:12:00,6266.30,6266.30,6266.30,6266.30,113
2005/8/15,11:13:00,6269.04,6269.04,6269.04,6269.04,152
2005/8/15,11:14:00,6269.52,6269.52,6269.52,6269.52,111
2005/8/15,11:15:00,6269.34,6269.34,6269.34,6269.34,121
2005/8/15,11:16:00,6265.94,6265.94,6265.94,6265.94,166
2005/8/15,11:17:00,6266.72,6266.72,6266.72,6266.72,121
2005/8/15,11:18:00,6263.79,6263.79,6263.79,6263.79,280
2005/8/15,11:19:00,6263.74,6263.74,6263.74,6263.74,218
2005/8/15,11:20:00,6264.87,6264.87,6264.87,6264.87,209
2005/8/15,11:21:00,6265.98,6265.98,6265.98,6265.98,195
2005/8/15,11:22:00,6263.98,6263.98,6263.98,6263.98,145
2005/8/15,11:23:00,6264.92,6264.92,6264.92,6264.92,187
2005/8/15,11:24:00,6264.60,6264.60,6264.60,6264.60,115
2005/8/15,11:25:00,6265.80,6265.80,6265.80,6265.80,169
2005/8/15,11:26:00,6267.50,6267.50,6267.50,6267.50,122
2005/8/15,11:27:00,6266.54,6266.54,6266.54,6266.54,97
2005/8/15,11:28:00,6262.42,6262.42,6262.42,6262.42,225
2005/8/15,11:29:00,6261.81,6261.81,6261.81,6261.81,199
2005/8/15,11:30:00,6264.64,6264.64,6264.64,6264.64,192
2005/8/15,11:31:00,6265.49,6265.49,6265.49,6265.49,193
2005/8/15,11:32:00,6265.60,6265.60,6265.60,6265.60,158
2005/8/15,11:33:00,6266.89,6266.89,6266.89,6266.89,184
2005/8/15,11:34:00,6266.53,6266.53,6266.53,6266.53,107
2005/8/15,11:35:00,6264.37,6264.37,6264.37,6264.37,199
2005/8/15,11:36:00,6267.11,6267.11,6267.11,6267.11,166
2005/8/15,11:37:00,6267.74,6267.74,6267.74,6267.74,143
2005/8/15,11:38:00,6267.99,6267.99,6267.99,6267.99,206
2005/8/15,11:39:00,6266.85,6266.85,6266.85,6266.85,158
2005/8/15,11:40:00,6264.03,6264.03,6264.03,6264.03,187
2005/8/15,11:41:00,6263.74,6263.74,6263.74,6263.74,161
2005/8/15,11:42:00,6266.77,6266.77,6266.77,6266.77,99
2005/8/15,11:43:00,6266.97,6266.97,6266.97,6266.97,140
2005/8/15,11:44:00,6270.04,6270.04,6270.04,6270.04,115
2005/8/15,11:45:00,6268.82,6268.82,6268.82,6268.82,123
2005/8/15,11:46:00,6270.16,6270.16,6270.16,6270.16,125
2005/8/15,11:47:00,6269.37,6269.37,6269.37,6269.37,141
2005/8/15,11:48:00,6269.57,6269.57,6269.57,6269.57,218
2005/8/15,11:49:00,6265.53,6265.53,6265.53,6265.53,239
2005/8/15,11:50:00,6265.86,6265.86,6265.86,6265.86,167
2005/8/15,11:51:00,6263.96,6263.96,6263.96,6263.96,176
2005/8/15,11:52:00,6263.67,6263.67,6263.67,6263.67,179
2005/8/15,11:53:00,6263.69,6263.69,6263.69,6263.69,181
2005/8/15,11:54:00,6263.48,6263.48,6263.48,6263.48,129
2005/8/15,11:55:00,6263.43,6263.43,6263.43,6263.43,154
2005/8/15,11:56:00,6260.64,6260.64,6260.64,6260.64,235
2005/8/15,11:57:00,6259.47,6259.47,6259.47,6259.47,205
2005/8/15,11:58:00,6259.72,6259.72,6259.72,6259.72,263
2005/8/15,11:59:00,6259.07,6259.07,6259.07,6259.07,233
2005/8/15,12:00:00,6258.21,6258.21,6258.21,6258.21,214
2005/8/15,12:01:00,6257.06,6257.06,6257.06,6257.06,275
2005/8/15,12:02:00,6258.24,6258.24,6258.24,6258.24,169
2005/8/15,12:03:00,6256.69,6256.69,6256.69,6256.69,251
2005/8/15,12:04:00,6257.74,6257.74,6257.74,6257.74,178
2005/8/15,12:05:00,6258.55,6258.55,6258.55,6258.55,138
2005/8/15,12:06:00,6258.57,6258.57,6258.57,6258.57,169
2005/8/15,12:07:00,6258.72,6258.72,6258.72,6258.72,115
2005/8/15,12:08:00,6258.78,6258.78,6258.78,6258.78,221
2005/8/15,12:09:00,6258.19,6258.19,6258.19,6258.19,101
2005/8/15,12:10:00,6259.61,6259.61,6259.61,6259.61,132
2005/8/15,12:11:00,6258.79,6258.79,6258.79,6258.79,154
2005/8/15,12:12:00,6260.04,6260.04,6260.04,6260.04,123
2005/8/15,12:13:00,6255.04,6255.04,6255.04,6255.04,312
2005/8/15,12:14:00,6252.55,6252.55,6252.55,6252.55,289
2005/8/15,12:15:00,6251.95,6251.95,6251.95,6251.95,293
2005/8/15,12:16:00,6251.19,6251.19,6251.19,6251.19,417
2005/8/15,12:17:00,6248.43,6248.43,6248.43,6248.43,353
2005/8/15,12:18:00,6250.10,6250.10,6250.10,6250.10,352
2005/8/15,12:19:00,6249.81,6249.81,6249.81,6249.81,201
2005/8/15,12:20:00,6248.92,6248.92,6248.92,6248.92,239
2005/8/15,12:21:00,6250.78,6250.78,6250.78,6250.78,210
2005/8/15,12:22:00,6250.71,6250.71,6250.71,6250.71,148
2005/8/15,12:23:00,6251.45,6251.45,6251.45,6251.45,258
2005/8/15,12:24:00,6251.80,6251.80,6251.80,6251.80,194
2005/8/15,12:25:00,6251.45,6251.45,6251.45,6251.45,206
2005/8/15,12:26:00,6253.57,6253.57,6253.57,6253.57,180
2005/8/15,12:27:00,6254.45,6254.45,6254.45,6254.45,132
2005/8/15,12:28:00,6255.04,6255.04,6255.04,6255.04,256
2005/8/15,12:29:00,6254.38,6254.38,6254.38,6254.38,131
2005/8/15,12:30:00,6252.94,6252.94,6252.94,6252.94,177
2005/8/15,12:31:00,6255.97,6255.97,6255.97,6255.97,181
2005/8/15,12:32:00,6256.44,6256.44,6256.44,6256.44,145
2005/8/15,12:33:00,6253.40,6253.40,6253.40,6253.40,176
2005/8/15,12:34:00,6254.34,6254.34,6254.34,6254.34,159
2005/8/15,12:35:00,6254.86,6254.86,6254.86,6254.86,171
2005/8/15,12:36:00,6256.45,6256.45,6256.45,6256.45,129
2005/8/15,12:37:00,6252.83,6252.83,6252.83,6252.83,182
2005/8/15,12:38:00,6255.02,6255.02,6255.02,6255.02,200
2005/8/15,12:39:00,6252.39,6252.39,6252.39,6252.39,159
2005/8/15,12:40:00,6253.90,6253.90,6253.90,6253.90,158
2005/8/15,12:41:00,6256.61,6256.61,6256.61,6256.61,157
2005/8/15,12:42:00,6252.85,6252.85,6252.85,6252.85,190
2005/8/15,12:43:00,6254.56,6254.56,6254.56,6254.56,200
2005/8/15,12:44:00,6255.86,6255.86,6255.86,6255.86,129
2005/8/15,12:45:00,6255.04,6255.04,6255.04,6255.04,191
2005/8/15,12:46:00,6256.83,6256.83,6256.83,6256.83,204
2005/8/15,12:47:00,6256.41,6256.41,6256.41,6256.41,166
2005/8/15,12:48:00,6256.38,6256.38,6256.38,6256.38,227
2005/8/15,12:49:00,6257.20,6257.20,6257.20,6257.20,147
2005/8/15,12:50:00,6257.04,6257.04,6257.04,6257.04,218
2005/8/15,12:51:00,6258.02,6258.02,6258.02,6258.02,158
2005/8/15,12:52:00,6260.53,6260.53,6260.53,6260.53,126
2005/8/15,12:53:00,6259.23,6259.23,6259.23,6259.23,214
2005/8/15,12:54:00,6261.22,6261.22,6261.22,6261.22,124
2005/8/15,12:55:00,6261.08,6261.08,6261.08,6261.08,168
2005/8/15,12:56:00,6262.44,6262.44,6262.44,6262.44,159
2005/8/15,12:57:00,6260.92,6260.92,6260.92,6260.92,149
2005/8/15,12:58:00,6261.07,6261.07,6261.07,6261.07,209
2005/8/15,12:59:00,6262.14,6262.14,6262.14,6262.14,143
2005/8/15,13:00:00,6261.96,6261.96,6261.96,6261.96,241
2005/8/15,13:01:00,6261.35,6261.35,6261.35,6261.35,224
2005/8/15,13:02:00,6260.34,6260.34,6260.34,6260.34,176
2005/8/15,13:03:00,6259.61,6259.61,6259.61,6259.61,287
2005/8/15,13:04:00,6258.50,6258.50,6258.50,6258.50,230
2005/8/15,13:05:00,6256.07,6256.07,6256.07,6256.07,299
2005/8/15,13:06:00,6255.86,6255.86,6255.86,6255.86,308
2005/8/15,13:07:00,6252.98,6252.98,6252.98,6252.98,244
2005/8/15,13:08:00,6252.97,6252.97,6252.97,6252.97,334
2005/8/15,13:09:00,6251.72,6251.72,6251.72,6251.72,222
2005/8/15,13:10:00,6249.11,6249.11,6249.11,6249.11,285
2005/8/15,13:11:00,6249.23,6249.23,6249.23,6249.23,343
2005/8/15,13:12:00,6247.36,6247.36,6247.36,6247.36,284
2005/8/15,13:13:00,6243.17,6243.17,6243.17,6243.17,528
2005/8/15,13:14:00,6239.84,6239.84,6239.84,6239.84,437
2005/8/15,13:15:00,6239.93,6239.93,6239.93,6239.93,434
2005/8/15,13:16:00,6241.64,6241.64,6241.64,6241.64,376
2005/8/15,13:17:00,6238.02,6238.02,6238.02,6238.02,406
2005/8/15,13:18:00,6238.69,6238.69,6238.69,6238.69,366
2005/8/15,13:19:00,6241.25,6241.25,6241.25,6241.25,310
2005/8/15,13:20:00,6243.25,6243.25,6243.25,6243.25,396
2005/8/15,13:21:00,6245.16,6245.16,6245.16,6245.16,419
2005/8/15,13:22:00,6243.89,6243.89,6243.89,6243.89,371
2005/8/15,13:23:00,6246.39,6246.39,6246.39,6246.39,505
2005/8/15,13:24:00,6244.90,6244.90,6244.90,6244.90,433
2005/8/15,13:25:00,6244.78,6244.78,6244.78,6244.78,411
2005/8/15,13:26:00,6244.78,6244.78,6244.78,6244.78,0
2005/8/15,13:27:00,6244.78,6244.78,6244.78,6244.78,0
2005/8/15,13:28:00,6244.78,6244.78,6244.78,6244.78,0
2005/8/15,13:29:00,6244.78,6244.78,6244.78,6244.78,0
2005/8/15,13:30:00,6245.13,6245.13,6245.13,6245.13,3565
2005/8/16,09:00:00,6245.13,6245.13,6245.13,6245.13,119
2005/8/16,09:01:00,6262.87,6262.87,6262.87,6262.87,1601
2005/8/16,09:02:00,6265.17,6265.17,6265.17,6265.17,456
2005/8/16,09:03:00,6266.33,6266.33,6266.33,6266.33,637
2005/8/16,09:04:00,6266.27,6266.27,6266.27,6266.27,497
2005/8/16,09:05:00,6265.01,6265.01,6265.01,6265.01,480
2005/8/16,09:06:00,6258.57,6258.57,6258.57,6258.57,560
2005/8/16,09:07:00,6255.88,6255.88,6255.88,6255.88,423
2005/8/16,09:08:00,6254.92,6254.92,6254.92,6254.92,481
2005/8/16,09:09:00,6253.44,6253.44,6253.44,6253.44,402
2005/8/16,09:10:00,6249.18,6249.18,6249.18,6249.18,472
2005/8/16,09:11:00,6244.67,6244.67,6244.67,6244.67,456
2005/8/16,09:12:00,6244.12,6244.12,6244.12,6244.12,368
2005/8/16,09:13:00,6242.97,6242.97,6242.97,6242.97,469
2005/8/16,09:14:00,6243.71,6243.71,6243.71,6243.71,352
2005/8/16,09:15:00,6244.56,6244.56,6244.56,6244.56,403
2005/8/16,09:16:00,6247.23,6247.23,6247.23,6247.23,427
2005/8/16,09:17:00,6250.94,6250.94,6250.94,6250.94,339
2005/8/16,09:18:00,6255.45,6255.45,6255.45,6255.45,445
2005/8/16,09:19:00,6257.60,6257.60,6257.60,6257.60,344
2005/8/16,09:20:00,6260.39,6260.39,6260.39,6260.39,420
2005/8/16,09:21:00,6262.82,6262.82,6262.82,6262.82,578
2005/8/16,09:22:00,6264.71,6264.71,6264.71,6264.71,329
2005/8/16,09:23:00,6264.85,6264.85,6264.85,6264.85,535
2005/8/16,09:24:00,6263.82,6263.82,6263.82,6263.82,420
2005/8/16,09:25:00,6264.02,6264.02,6264.02,6264.02,328
2005/8/16,09:26:00,6259.46,6259.46,6259.46,6259.46,486
2005/8/16,09:27:00,6257.08,6257.08,6257.08,6257.08,304
2005/8/16,09:28:00,6253.88,6253.88,6253.88,6253.88,339
2005/8/16,09:29:00,6252.67,6252.67,6252.67,6252.67,200
2005/8/16,09:30:00,6252.22,6252.22,6252.22,6252.22,217
2005/8/16,09:31:00,6250.78,6250.78,6250.78,6250.78,240
2005/8/16,09:32:00,6250.22,6250.22,6250.22,6250.22,208
2005/8/16,09:33:00,6249.06,6249.06,6249.06,6249.06,263
2005/8/16,09:34:00,6248.69,6248.69,6248.69,6248.69,223
2005/8/16,09:35:00,6248.03,6248.03,6248.03,6248.03,249
2005/8/16,09:36:00,6246.99,6246.99,6246.99,6246.99,287
2005/8/16,09:37:00,6245.92,6245.92,6245.92,6245.92,224
2005/8/16,09:38:00,6242.70,6242.70,6242.70,6242.70,316
2005/8/16,09:39:00,6240.82,6240.82,6240.82,6240.82,260
2005/8/16,09:40:00,6238.88,6238.88,6238.88,6238.88,336
2005/8/16,09:41:00,6237.18,6237.18,6237.18,6237.18,355
2005/8/16,09:42:00,6236.85,6236.85,6236.85,6236.85,278
2005/8/16,09:43:00,6236.60,6236.60,6236.60,6236.60,421
2005/8/16,09:44:00,6235.73,6235.73,6235.73,6235.73,244
2005/8/16,09:45:00,6237.91,6237.91,6237.91,6237.91,218
2005/8/16,09:46:00,6238.77,6238.77,6238.77,6238.77,264
2005/8/16,09:47:00,6239.65,6239.65,6239.65,6239.65,155
2005/8/16,09:48:00,6240.91,6240.91,6240.91,6240.91,218
2005/8/16,09:49:00,6241.75,6241.75,6241.75,6241.75,182
2005/8/16,09:50:00,6243.14,6243.14,6243.14,6243.14,154
2005/8/16,09:51:00,6244.04,6244.04,6244.04,6244.04,185
2005/8/16,09:52:00,6244.47,6244.47,6244.47,6244.47,120
2005/8/16,09:53:00,6244.10,6244.10,6244.10,6244.10,177
2005/8/16,09:54:00,6245.64,6245.64,6245.64,6245.64,125
2005/8/16,09:55:00,6245.05,6245.05,6245.05,6245.05,176
2005/8/16,09:56:00,6247.62,6247.62,6247.62,6247.62,236
2005/8/16,09:57:00,6248.19,6248.19,6248.19,6248.19,148
2005/8/16,09:58:00,6249.03,6249.03,6249.03,6249.03,246
2005/8/16,09:59:00,6249.93,6249.93,6249.93,6249.93,198
2005/8/16,10:00:00,6249.79,6249.79,6249.79,6249.79,253
2005/8/16,10:01:00,6250.12,6250.12,6250.12,6250.12,210
2005/8/16,10:02:00,6251.06,6251.06,6251.06,6251.06,146
2005/8/16,10:03:00,6250.60,6250.60,6250.60,6250.60,268
2005/8/16,10:04:00,6250.79,6250.79,6250.79,6250.79,144
2005/8/16,10:05:00,6251.74,6251.74,6251.74,6251.74,126
2005/8/16,10:06:00,6253.76,6253.76,6253.76,6253.76,149
2005/8/16,10:07:00,6252.73,6252.73,6252.73,6252.73,157
2005/8/16,10:08:00,6253.36,6253.36,6253.36,6253.36,234
2005/8/16,10:09:00,6254.80,6254.80,6254.80,6254.80,188
2005/8/16,10:10:00,6254.65,6254.65,6254.65,6254.65,330
2005/8/16,10:11:00,6255.92,6255.92,6255.92,6255.92,246
2005/8/16,10:12:00,6255.49,6255.49,6255.49,6255.49,230
2005/8/16,10:13:00,6256.55,6256.55,6256.55,6256.55,304
2005/8/16,10:14:00,6257.35,6257.35,6257.35,6257.35,186
2005/8/16,10:15:00,6257.15,6257.15,6257.15,6257.15,198
2005/8/16,10:16:00,6255.79,6255.79,6255.79,6255.79,191
2005/8/16,10:17:00,6255.87,6255.87,6255.87,6255.87,142
2005/8/16,10:18:00,6256.06,6256.06,6256.06,6256.06,223
2005/8/16,10:19:00,6255.24,6255.24,6255.24,6255.24,200
2005/8/16,10:20:00,6251.98,6251.98,6251.98,6251.98,176
2005/8/16,10:21:00,6253.01,6253.01,6253.01,6253.01,200
2005/8/16,10:22:00,6252.00,6252.00,6252.00,6252.00,226
2005/8/16,10:23:00,6251.13,6251.13,6251.13,6251.13,231
2005/8/16,10:24:00,6250.82,6250.82,6250.82,6250.82,147
2005/8/16,10:25:00,6248.08,6248.08,6248.08,6248.08,160
2005/8/16,10:26:00,6246.47,6246.47,6246.47,6246.47,165
2005/8/16,10:27:00,6244.33,6244.33,6244.33,6244.33,319
2005/8/16,10:28:00,6241.68,6241.68,6241.68,6241.68,304
2005/8/16,10:29:00,6239.31,6239.31,6239.31,6239.31,183
2005/8/16,10:30:00,6236.53,6236.53,6236.53,6236.53,240
2005/8/16,10:31:00,6238.43,6238.43,6238.43,6238.43,234
2005/8/16,10:32:00,6236.55,6236.55,6236.55,6236.55,167
2005/8/16,10:33:00,6236.58,6236.58,6236.58,6236.58,219
2005/8/16,10:34:00,6235.15,6235.15,6235.15,6235.15,120
2005/8/16,10:35:00,6235.91,6235.91,6235.91,6235.91,134
2005/8/16,10:36:00,6236.92,6236.92,6236.92,6236.92,185
2005/8/16,10:37:00,6235.00,6235.00,6235.00,6235.00,107
2005/8/16,10:38:00,6236.51,6236.51,6236.51,6236.51,168
2005/8/16,10:39:00,6236.33,6236.33,6236.33,6236.33,82
2005/8/16,10:40:00,6237.85,6237.85,6237.85,6237.85,194
2005/8/16,10:41:00,6239.01,6239.01,6239.01,6239.01,156
2005/8/16,10:42:00,6239.53,6239.53,6239.53,6239.53,134
2005/8/16,10:43:00,6240.23,6240.23,6240.23,6240.23,169
2005/8/16,10:44:00,6240.52,6240.52,6240.52,6240.52,106
2005/8/16,10:45:00,6240.94,6240.94,6240.94,6240.94,153
2005/8/16,10:46:00,6241.46,6241.46,6241.46,6241.46,120
2005/8/16,10:47:00,6242.33,6242.33,6242.33,6242.33,118
2005/8/16,10:48:00,6240.83,6240.83,6240.83,6240.83,133
2005/8/16,10:49:00,6245.28,6245.28,6245.28,6245.28,138
2005/8/16,10:50:00,6243.22,6243.22,6243.22,6243.22,207
2005/8/16,10:51:00,6241.92,6241.92,6241.92,6241.92,101
2005/8/16,10:52:00,6243.52,6243.52,6243.52,6243.52,65
2005/8/16,10:53:00,6244.24,6244.24,6244.24,6244.24,123
2005/8/16,10:54:00,6244.23,6244.23,6244.23,6244.23,83
2005/8/16,10:55:00,6244.46,6244.46,6244.46,6244.46,93
2005/8/16,10:56:00,6243.85,6243.85,6243.85,6243.85,143
2005/8/16,10:57:00,6243.05,6243.05,6243.05,6243.05,105
2005/8/16,10:58:00,6242.74,6242.74,6242.74,6242.74,142
2005/8/16,10:59:00,6243.23,6243.23,6243.23,6243.23,95
2005/8/16,11:00:00,6243.28,6243.28,6243.28,6243.28,125
2005/8/16,11:01:00,6240.21,6240.21,6240.21,6240.21,141
2005/8/16,11:02:00,6239.72,6239.72,6239.72,6239.72,118
2005/8/16,11:03:00,6241.06,6241.06,6241.06,6241.06,181
2005/8/16,11:04:00,6240.26,6240.26,6240.26,6240.26,132
2005/8/16,11:05:00,6241.43,6241.43,6241.43,6241.43,123
2005/8/16,11:06:00,6242.08,6242.08,6242.08,6242.08,98
2005/8/16,11:07:00,6242.00,6242.00,6242.00,6242.00,113
2005/8/16,11:08:00,6241.14,6241.14,6241.14,6241.14,145
2005/8/16,11:09:00,6239.98,6239.98,6239.98,6239.98,89
2005/8/16,11:10:00,6240.03,6240.03,6240.03,6240.03,177
2005/8/16,11:11:00,6241.11,6241.11,6241.11,6241.11,173
2005/8/16,11:12:00,6242.67,6242.67,6242.67,6242.67,154
2005/8/16,11:13:00,6241.22,6241.22,6241.22,6241.22,214
2005/8/16,11:14:00,6243.86,6243.86,6243.86,6243.86,222
2005/8/16,11:15:00,6243.20,6243.20,6243.20,6243.20,281
2005/8/16,11:16:00,6244.66,6244.66,6244.66,6244.66,290
2005/8/16,11:17:00,6243.78,6243.78,6243.78,6243.78,185
2005/8/16,11:18:00,6243.48,6243.48,6243.48,6243.48,215
2005/8/16,11:19:00,6245.19,6245.19,6245.19,6245.19,132
2005/8/16,11:20:00,6244.90,6244.90,6244.90,6244.90,130
2005/8/16,11:21:00,6244.10,6244.10,6244.10,6244.10,174
2005/8/16,11:22:00,6245.34,6245.34,6245.34,6245.34,123
2005/8/16,11:23:00,6245.63,6245.63,6245.63,6245.63,272
2005/8/16,11:24:00,6246.18,6246.18,6246.18,6246.18,224
2005/8/16,11:25:00,6244.76,6244.76,6244.76,6244.76,196
2005/8/16,11:26:00,6245.98,6245.98,6245.98,6245.98,161
2005/8/16,11:27:00,6245.61,6245.61,6245.61,6245.61,154
2005/8/16,11:28:00,6246.82,6246.82,6246.82,6246.82,171
2005/8/16,11:29:00,6246.79,6246.79,6246.79,6246.79,152
2005/8/16,11:30:00,6244.79,6244.79,6244.79,6244.79,205
2005/8/16,11:31:00,6246.03,6246.03,6246.03,6246.03,158
2005/8/16,11:32:00,6245.42,6245.42,6245.42,6245.42,138
2005/8/16,11:33:00,6243.95,6243.95,6243.95,6243.95,461
2005/8/16,11:34:00,6241.74,6241.74,6241.74,6241.74,201
2005/8/16,11:35:00,6239.63,6239.63,6239.63,6239.63,268
2005/8/16,11:36:00,6235.25,6235.25,6235.25,6235.25,309
2005/8/16,11:37:00,6230.66,6230.66,6230.66,6230.66,394
2005/8/16,11:38:00,6226.79,6226.79,6226.79,6226.79,344
2005/8/16,11:39:00,6226.44,6226.44,6226.44,6226.44,280
2005/8/16,11:40:00,6225.34,6225.34,6225.34,6225.34,289
2005/8/16,11:41:00,6226.24,6226.24,6226.24,6226.24,233
2005/8/16,11:42:00,6225.10,6225.10,6225.10,6225.10,185
2005/8/16,11:43:00,6226.86,6226.86,6226.86,6226.86,222
2005/8/16,11:44:00,6227.96,6227.96,6227.96,6227.96,145
2005/8/16,11:45:00,6229.65,6229.65,6229.65,6229.65,158
2005/8/16,11:46:00,6230.10,6230.10,6230.10,6230.10,145
2005/8/16,11:47:00,6231.88,6231.88,6231.88,6231.88,122
2005/8/16,11:48:00,6232.70,6232.70,6232.70,6232.70,151
2005/8/16,11:49:00,6235.22,6235.22,6235.22,6235.22,130
2005/8/16,11:50:00,6234.42,6234.42,6234.42,6234.42,157
2005/8/16,11:51:00,6234.21,6234.21,6234.21,6234.21,124
2005/8/16,11:52:00,6232.89,6232.89,6232.89,6232.89,113
2005/8/16,11:53:00,6234.69,6234.69,6234.69,6234.69,135
2005/8/16,11:54:00,6233.74,6233.74,6233.74,6233.74,107
2005/8/16,11:55:00,6233.19,6233.19,6233.19,6233.19,166
2005/8/16,11:56:00,6229.90,6229.90,6229.90,6229.90,205
2005/8/16,11:57:00,6230.33,6230.33,6230.33,6230.33,137
2005/8/16,11:58:00,6227.28,6227.28,6227.28,6227.28,332
2005/8/16,11:59:00,6224.82,6224.82,6224.82,6224.82,146
2005/8/16,12:00:00,6223.95,6223.95,6223.95,6223.95,168
2005/8/16,12:01:00,6221.99,6221.99,6221.99,6221.99,189
2005/8/16,12:02:00,6222.18,6222.18,6222.18,6222.18,183
2005/8/16,12:03:00,6220.90,6220.90,6220.90,6220.90,250
2005/8/16,12:04:00,6219.83,6219.83,6219.83,6219.83,173
2005/8/16,12:05:00,6219.11,6219.11,6219.11,6219.11,185
2005/8/16,12:06:00,6219.60,6219.60,6219.60,6219.60,197
2005/8/16,12:07:00,6219.75,6219.75,6219.75,6219.75,146
2005/8/16,12:08:00,6219.12,6219.12,6219.12,6219.12,176
2005/8/16,12:09:00,6219.42,6219.42,6219.42,6219.42,132
2005/8/16,12:10:00,6215.45,6215.45,6215.45,6215.45,374
2005/8/16,12:11:00,6211.78,6211.78,6211.78,6211.78,367
2005/8/16,12:12:00,6208.97,6208.97,6208.97,6208.97,284
2005/8/16,12:13:00,6209.66,6209.66,6209.66,6209.66,321
2005/8/16,12:14:00,6207.58,6207.58,6207.58,6207.58,246
2005/8/16,12:15:00,6208.42,6208.42,6208.42,6208.42,243
2005/8/16,12:16:00,6210.59,6210.59,6210.59,6210.59,207
2005/8/16,12:17:00,6210.96,6210.96,6210.96,6210.96,183
2005/8/16,12:18:00,6213.96,6213.96,6213.96,6213.96,256
2005/8/16,12:19:00,6214.42,6214.42,6214.42,6214.42,155
2005/8/16,12:20:00,6216.82,6216.82,6216.82,6216.82,167
2005/8/16,12:21:00,6217.90,6217.90,6217.90,6217.90,144
2005/8/16,12:22:00,6217.94,6217.94,6217.94,6217.94,141
2005/8/16,12:23:00,6218.84,6218.84,6218.84,6218.84,196
2005/8/16,12:24:00,6220.03,6220.03,6220.03,6220.03,121
2005/8/16,12:25:00,6220.38,6220.38,6220.38,6220.38,188
2005/8/16,12:26:00,6220.63,6220.63,6220.63,6220.63,163
2005/8/16,12:27:00,6222.52,6222.52,6222.52,6222.52,103
2005/8/16,12:28:00,6224.17,6224.17,6224.17,6224.17,159
2005/8/16,12:29:00,6223.43,6223.43,6223.43,6223.43,93
2005/8/16,12:30:00,6219.73,6219.73,6219.73,6219.73,281
2005/8/16,12:31:00,6219.58,6219.58,6219.58,6219.58,134
2005/8/16,12:32:00,6217.86,6217.86,6217.86,6217.86,103
2005/8/16,12:33:00,6217.64,6217.64,6217.64,6217.64,197
2005/8/16,12:34:00,6217.97,6217.97,6217.97,6217.97,114
2005/8/16,12:35:00,6217.06,6217.06,6217.06,6217.06,126
2005/8/16,12:36:00,6215.37,6215.37,6215.37,6215.37,143
2005/8/16,12:37:00,6214.04,6214.04,6214.04,6214.04,124
2005/8/16,12:38:00,6213.70,6213.70,6213.70,6213.70,195
2005/8/16,12:39:00,6215.35,6215.35,6215.35,6215.35,105
2005/8/16,12:40:00,6214.56,6214.56,6214.56,6214.56,135
2005/8/16,12:41:00,6213.59,6213.59,6213.59,6213.59,122
2005/8/16,12:42:00,6213.98,6213.98,6213.98,6213.98,113
2005/8/16,12:43:00,6214.35,6214.35,6214.35,6214.35,161
2005/8/16,12:44:00,6214.83,6214.83,6214.83,6214.83,103
2005/8/16,12:45:00,6216.76,6216.76,6216.76,6216.76,148
2005/8/16,12:46:00,6219.25,6219.25,6219.25,6219.25,172
2005/8/16,12:47:00,6218.40,6218.40,6218.40,6218.40,182
2005/8/16,12:48:00,6218.93,6218.93,6218.93,6218.93,195
2005/8/16,12:49:00,6222.14,6222.14,6222.14,6222.14,169
2005/8/16,12:50:00,6223.05,6223.05,6223.05,6223.05,196
2005/8/16,12:51:00,6223.39,6223.39,6223.39,6223.39,205
2005/8/16,12:52:00,6225.49,6225.49,6225.49,6225.49,141
2005/8/16,12:53:00,6225.86,6225.86,6225.86,6225.86,188
2005/8/16,12:54:00,6226.35,6226.35,6226.35,6226.35,120
2005/8/16,12:55:00,6226.38,6226.38,6226.38,6226.38,196
2005/8/16,12:56:00,6226.10,6226.10,6226.10,6226.10,120
2005/8/16,12:57:00,6228.34,6228.34,6228.34,6228.34,119
2005/8/16,12:58:00,6228.70,6228.70,6228.70,6228.70,164
2005/8/16,12:59:00,6230.59,6230.59,6230.59,6230.59,127
2005/8/16,13:00:00,6229.95,6229.95,6229.95,6229.95,174
2005/8/16,13:01:00,6232.34,6232.34,6232.34,6232.34,151
2005/8/16,13:02:00,6233.52,6233.52,6233.52,6233.52,138
2005/8/16,13:03:00,6234.57,6234.57,6234.57,6234.57,224
2005/8/16,13:04:00,6236.99,6236.99,6236.99,6236.99,142
2005/8/16,13:05:00,6236.55,6236.55,6236.55,6236.55,196
2005/8/16,13:06:00,6238.67,6238.67,6238.67,6238.67,238
2005/8/16,13:07:00,6238.47,6238.47,6238.47,6238.47,317
2005/8/16,13:08:00,6243.71,6243.71,6243.71,6243.71,503
2005/8/16,13:09:00,6245.76,6245.76,6245.76,6245.76,388
2005/8/16,13:10:00,6246.64,6246.64,6246.64,6246.64,471
2005/8/16,13:11:00,6250.85,6250.85,6250.85,6250.85,491
2005/8/16,13:12:00,6251.94,6251.94,6251.94,6251.94,345
2005/8/16,13:13:00,6251.01,6251.01,6251.01,6251.01,438
2005/8/16,13:14:00,6251.81,6251.81,6251.81,6251.81,333
2005/8/16,13:15:00,6251.41,6251.41,6251.41,6251.41,370
2005/8/16,13:16:00,6249.87,6249.87,6249.87,6249.87,344
2005/8/16,13:17:00,6248.24,6248.24,6248.24,6248.24,306
2005/8/16,13:18:00,6245.29,6245.29,6245.29,6245.29,339
2005/8/16,13:19:00,6243.59,6243.59,6243.59,6243.59,269
2005/8/16,13:20:00,6243.89,6243.89,6243.89,6243.89,346
2005/8/16,13:21:00,6244.20,6244.20,6244.20,6244.20,355
2005/8/16,13:22:00,6241.70,6241.70,6241.70,6241.70,276
2005/8/16,13:23:00,6241.53,6241.53,6241.53,6241.53,469
2005/8/16,13:24:00,6243.55,6243.55,6243.55,6243.55,456
2005/8/16,13:25:00,6245.44,6245.44,6245.44,6245.44,447
2005/8/16,13:26:00,6245.46,6245.46,6245.46,6245.46,0
2005/8/16,13:27:00,6245.46,6245.46,6245.46,6245.46,0
2005/8/16,13:28:00,6245.46,6245.46,6245.46,6245.46,0
2005/8/16,13:29:00,6245.46,6245.46,6245.46,6245.46,0
2005/8/16,13:30:00,6242.40,6242.40,6242.40,6242.40,3267
2005/8/17,09:00:00,6242.40,6242.40,6242.40,6242.40,98
2005/8/17,09:01:00,6216.08,6216.08,6216.08,6216.08,1598
2005/8/17,09:02:00,6213.59,6213.59,6213.59,6213.59,388
2005/8/17,09:03:00,6220.13,6220.13,6220.13,6220.13,483
2005/8/17,09:04:00,6222.09,6222.09,6222.09,6222.09,557
2005/8/17,09:05:00,6223.98,6223.98,6223.98,6223.98,544
2005/8/17,09:06:00,6228.26,6228.26,6228.26,6228.26,664
2005/8/17,09:07:00,6228.04,6228.04,6228.04,6228.04,550
2005/8/17,09:08:00,6226.29,6226.29,6226.29,6226.29,621
2005/8/17,09:09:00,6225.42,6225.42,6225.42,6225.42,476
2005/8/17,09:10:00,6222.21,6222.21,6222.21,6222.21,461
2005/8/17,09:11:00,6223.32,6223.32,6223.32,6223.32,409
2005/8/17,09:12:00,6221.76,6221.76,6221.76,6221.76,317
2005/8/17,09:13:00,6220.45,6220.45,6220.45,6220.45,410
2005/8/17,09:14:00,6220.87,6220.87,6220.87,6220.87,334
2005/8/17,09:15:00,6218.88,6218.88,6218.88,6218.88,344
2005/8/17,09:16:00,6219.48,6219.48,6219.48,6219.48,336
2005/8/17,09:17:00,6221.14,6221.14,6221.14,6221.14,292
2005/8/17,09:18:00,6222.43,6222.43,6222.43,6222.43,379
2005/8/17,09:19:00,6221.66,6221.66,6221.66,6221.66,286
2005/8/17,09:20:00,6223.78,6223.78,6223.78,6223.78,290
2005/8/17,09:21:00,6227.32,6227.32,6227.32,6227.32,401
2005/8/17,09:22:00,6229.10,6229.10,6229.10,6229.10,347
2005/8/17,09:23:00,6230.84,6230.84,6230.84,6230.84,453
2005/8/17,09:24:00,6235.37,6235.37,6235.37,6235.37,354
2005/8/17,09:25:00,6237.12,6237.12,6237.12,6237.12,398
2005/8/17,09:26:00,6239.11,6239.11,6239.11,6239.11,537
2005/8/17,09:27:00,6239.65,6239.65,6239.65,6239.65,436
2005/8/17,09:28:00,6239.65,6239.65,6239.65,6239.65,485
2005/8/17,09:29:00,6242.16,6242.16,6242.16,6242.16,357
2005/8/17,09:30:00,6241.98,6241.98,6241.98,6241.98,350
2005/8/17,09:31:00,6245.55,6245.55,6245.55,6245.55,362
2005/8/17,09:32:00,6242.68,6242.68,6242.68,6242.68,342
2005/8/17,09:33:00,6241.93,6241.93,6241.93,6241.93,410
2005/8/17,09:34:00,6238.56,6238.56,6238.56,6238.56,358
2005/8/17,09:35:00,6234.87,6234.87,6234.87,6234.87,348
2005/8/17,09:36:00,6231.53,6231.53,6231.53,6231.53,405
2005/8/17,09:37:00,6228.27,6228.27,6228.27,6228.27,267
2005/8/17,09:38:00,6227.91,6227.91,6227.91,6227.91,306
2005/8/17,09:39:00,6228.33,6228.33,6228.33,6228.33,270
2005/8/17,09:40:00,6227.85,6227.85,6227.85,6227.85,275
2005/8/17,09:41:00,6228.00,6228.00,6228.00,6228.00,280
2005/8/17,09:42:00,6228.26,6228.26,6228.26,6228.26,178
2005/8/17,09:43:00,6228.91,6228.91,6228.91,6228.91,195
2005/8/17,09:44:00,6230.80,6230.80,6230.80,6230.80,160
2005/8/17,09:45:00,6232.79,6232.79,6232.79,6232.79,203
2005/8/17,09:46:00,6235.08,6235.08,6235.08,6235.08,326
2005/8/17,09:47:00,6236.43,6236.43,6236.43,6236.43,328
2005/8/17,09:48:00,6239.54,6239.54,6239.54,6239.54,401
2005/8/17,09:49:00,6240.08,6240.08,6240.08,6240.08,279
2005/8/17,09:50:00,6241.62,6241.62,6241.62,6241.62,373
2005/8/17,09:51:00,6238.68,6238.68,6238.68,6238.68,341
2005/8/17,09:52:00,6240.57,6240.57,6240.57,6240.57,241
2005/8/17,09:53:00,6239.87,6239.87,6239.87,6239.87,334
2005/8/17,09:54:00,6239.80,6239.80,6239.80,6239.80,213
2005/8/17,09:55:00,6240.83,6240.83,6240.83,6240.83,238
2005/8/17,09:56:00,6238.04,6238.04,6238.04,6238.04,318
2005/8/17,09:57:00,6238.73,6238.73,6238.73,6238.73,164
2005/8/17,09:58:00,6239.82,6239.82,6239.82,6239.82,210
2005/8/17,09:59:00,6240.00,6240.00,6240.00,6240.00,156
2005/8/17,10:00:00,6237.39,6237.39,6237.39,6237.39,244
2005/8/17,10:01:00,6240.58,6240.58,6240.58,6240.58,278
2005/8/17,10:02:00,6239.15,6239.15,6239.15,6239.15,181
2005/8/17,10:03:00,6241.61,6241.61,6241.61,6241.61,302
2005/8/17,10:04:00,6241.17,6241.17,6241.17,6241.17,237
2005/8/17,10:05:00,6242.82,6242.82,6242.82,6242.82,273
2005/8/17,10:06:00,6246.01,6246.01,6246.01,6246.01,377
2005/8/17,10:07:00,6247.67,6247.67,6247.67,6247.67,334
2005/8/17,10:08:00,6247.86,6247.86,6247.86,6247.86,519
2005/8/17,10:09:00,6251.62,6251.62,6251.62,6251.62,356
2005/8/17,10:10:00,6252.59,6252.59,6252.59,6252.59,355
2005/8/17,10:11:00,6255.58,6255.58,6255.58,6255.58,369
2005/8/17,10:12:00,6255.82,6255.82,6255.82,6255.82,277
2005/8/17,10:13:00,6255.02,6255.02,6255.02,6255.02,410
2005/8/17,10:14:00,6255.12,6255.12,6255.12,6255.12,353
2005/8/17,10:15:00,6256.11,6256.11,6256.11,6256.11,298
2005/8/17,10:16:00,6253.63,6253.63,6253.63,6253.63,315
2005/8/17,10:17:00,6255.98,6255.98,6255.98,6255.98,223
2005/8/17,10:18:00,6255.21,6255.21,6255.21,6255.21,348
2005/8/17,10:19:00,6251.35,6251.35,6251.35,6251.35,257
2005/8/17,10:20:00,6248.90,6248.90,6248.90,6248.90,251
2005/8/17,10:21:00,6252.07,6252.07,6252.07,6252.07,248
2005/8/17,10:22:00,6248.21,6248.21,6248.21,6248.21,233
2005/8/17,10:23:00,6246.13,6246.13,6246.13,6246.13,301
2005/8/17,10:24:00,6245.72,6245.72,6245.72,6245.72,234
2005/8/17,10:25:00,6248.46,6248.46,6248.46,6248.46,167
2005/8/17,10:26:00,6245.54,6245.54,6245.54,6245.54,231
2005/8/17,10:27:00,6245.75,6245.75,6245.75,6245.75,212
2005/8/17,10:28:00,6243.92,6243.92,6243.92,6243.92,286
2005/8/17,10:29:00,6241.54,6241.54,6241.54,6241.54,192
2005/8/17,10:30:00,6240.18,6240.18,6240.18,6240.18,274
2005/8/17,10:31:00,6238.98,6238.98,6238.98,6238.98,327
2005/8/17,10:32:00,6237.62,6237.62,6237.62,6237.62,198
2005/8/17,10:33:00,6234.98,6234.98,6234.98,6234.98,281
2005/8/17,10:34:00,6233.20,6233.20,6233.20,6233.20,250
2005/8/17,10:35:00,6233.41,6233.41,6233.41,6233.41,215
2005/8/17,10:36:00,6233.53,6233.53,6233.53,6233.53,273
2005/8/17,10:37:00,6235.55,6235.55,6235.55,6235.55,175
2005/8/17,10:38:00,6236.18,6236.18,6236.18,6236.18,251
2005/8/17,10:39:00,6236.77,6236.77,6236.77,6236.77,140
2005/8/17,10:40:00,6238.29,6238.29,6238.29,6238.29,198
2005/8/17,10:41:00,6238.77,6238.77,6238.77,6238.77,157
2005/8/17,10:42:00,6238.44,6238.44,6238.44,6238.44,121
2005/8/17,10:43:00,6240.17,6240.17,6240.17,6240.17,150
2005/8/17,10:44:00,6241.51,6241.51,6241.51,6241.51,139
2005/8/17,10:45:00,6241.64,6241.64,6241.64,6241.64,165
2005/8/17,10:46:00,6243.76,6243.76,6243.76,6243.76,194
2005/8/17,10:47:00,6241.11,6241.11,6241.11,6241.11,142
2005/8/17,10:48:00,6239.92,6239.92,6239.92,6239.92,235
2005/8/17,10:49:00,6241.36,6241.36,6241.36,6241.36,148
2005/8/17,10:50:00,6240.95,6240.95,6240.95,6240.95,187
2005/8/17,10:51:00,6243.37,6243.37,6243.37,6243.37,201
2005/8/17,10:52:00,6242.93,6242.93,6242.93,6242.93,100
2005/8/17,10:53:00,6242.40,6242.40,6242.40,6242.40,194
2005/8/17,10:54:00,6242.05,6242.05,6242.05,6242.05,115
2005/8/17,10:55:00,6244.49,6244.49,6244.49,6244.49,221
2005/8/17,10:56:00,6244.89,6244.89,6244.89,6244.89,238
2005/8/17,10:57:00,6244.31,6244.31,6244.31,6244.31,124
2005/8/17,10:58:00,6246.07,6246.07,6246.07,6246.07,208
2005/8/17,10:59:00,6245.67,6245.67,6245.67,6245.67,161
2005/8/17,11:00:00,6246.65,6246.65,6246.65,6246.65,146
2005/8/17,11:01:00,6247.87,6247.87,6247.87,6247.87,144
2005/8/17,11:02:00,6247.36,6247.36,6247.36,6247.36,118
2005/8/17,11:03:00,6248.53,6248.53,6248.53,6248.53,148
2005/8/17,11:04:00,6248.37,6248.37,6248.37,6248.37,95
2005/8/17,11:05:00,6245.36,6245.36,6245.36,6245.36,144
2005/8/17,11:06:00,6245.60,6245.60,6245.60,6245.60,227
2005/8/17,11:07:00,6243.97,6243.97,6243.97,6243.97,150
2005/8/17,11:08:00,6243.00,6243.00,6243.00,6243.00,259
2005/8/17,11:09:00,6241.93,6241.93,6241.93,6241.93,215
2005/8/17,11:10:00,6243.37,6243.37,6243.37,6243.37,169
2005/8/17,11:11:00,6243.83,6243.83,6243.83,6243.83,208
2005/8/17,11:12:00,6243.30,6243.30,6243.30,6243.30,125
2005/8/17,11:13:00,6243.77,6243.77,6243.77,6243.77,182
2005/8/17,11:14:00,6243.53,6243.53,6243.53,6243.53,110
2005/8/17,11:15:00,6241.87,6241.87,6241.87,6241.87,144
2005/8/17,11:16:00,6240.78,6240.78,6240.78,6240.78,149
2005/8/17,11:17:00,6243.18,6243.18,6243.18,6243.18,120
2005/8/17,11:18:00,6239.41,6239.41,6239.41,6239.41,193
2005/8/17,11:19:00,6238.31,6238.31,6238.31,6238.31,132
2005/8/17,11:20:00,6238.40,6238.40,6238.40,6238.40,217
2005/8/17,11:21:00,6235.89,6235.89,6235.89,6235.89,236
2005/8/17,11:22:00,6236.01,6236.01,6236.01,6236.01,173
2005/8/17,11:23:00,6232.80,6232.80,6232.80,6232.80,293
2005/8/17,11:24:00,6235.93,6235.93,6235.93,6235.93,176
2005/8/17,11:25:00,6237.99,6237.99,6237.99,6237.99,237
2005/8/17,11:26:00,6237.74,6237.74,6237.74,6237.74,193
2005/8/17,11:27:00,6236.16,6236.16,6236.16,6236.16,119
2005/8/17,11:28:00,6237.59,6237.59,6237.59,6237.59,184
2005/8/17,11:29:00,6237.00,6237.00,6237.00,6237.00,109
2005/8/17,11:30:00,6237.97,6237.97,6237.97,6237.97,148
2005/8/17,11:31:00,6237.81,6237.81,6237.81,6237.81,179
2005/8/17,11:32:00,6238.09,6238.09,6238.09,6238.09,142
2005/8/17,11:33:00,6238.05,6238.05,6238.05,6238.05,184
2005/8/17,11:34:00,6237.84,6237.84,6237.84,6237.84,131
2005/8/17,11:35:00,6236.46,6236.46,6236.46,6236.46,172
2005/8/17,11:36:00,6238.96,6238.96,6238.96,6238.96,326
2005/8/17,11:37:00,6240.34,6240.34,6240.34,6240.34,139
2005/8/17,11:38:00,6240.80,6240.80,6240.80,6240.80,193
2005/8/17,11:39:00,6241.98,6241.98,6241.98,6241.98,125
2005/8/17,11:40:00,6241.38,6241.38,6241.38,6241.38,187
2005/8/17,11:41:00,6243.34,6243.34,6243.34,6243.34,173
2005/8/17,11:42:00,6243.64,6243.64,6243.64,6243.64,150
2005/8/17,11:43:00,6244.07,6244.07,6244.07,6244.07,147
2005/8/17,11:44:00,6244.78,6244.78,6244.78,6244.78,154
2005/8/17,11:45:00,6244.93,6244.93,6244.93,6244.93,112
2005/8/17,11:46:00,6245.95,6245.95,6245.95,6245.95,162
2005/8/17,11:47:00,6246.64,6246.64,6246.64,6246.64,144
2005/8/17,11:48:00,6247.62,6247.62,6247.62,6247.62,225
2005/8/17,11:49:00,6248.29,6248.29,6248.29,6248.29,156
2005/8/17,11:50:00,6246.60,6246.60,6246.60,6246.60,192
2005/8/17,11:51:00,6247.27,6247.27,6247.27,6247.27,228
2005/8/17,11:52:00,6246.97,6246.97,6246.97,6246.97,140
2005/8/17,11:53:00,6247.88,6247.88,6247.88,6247.88,177
2005/8/17,11:54:00,6247.87,6247.87,6247.87,6247.87,127
2005/8/17,11:55:00,6248.86,6248.86,6248.86,6248.86,118
2005/8/17,11:56:00,6248.40,6248.40,6248.40,6248.40,142
2005/8/17,11:57:00,6247.65,6247.65,6247.65,6247.65,179
2005/8/17,11:58:00,6248.07,6248.07,6248.07,6248.07,237
2005/8/17,11:59:00,6246.78,6246.78,6246.78,6246.78,129
2005/8/17,12:00:00,6248.06,6248.06,6248.06,6248.06,145
2005/8/17,12:01:00,6249.32,6249.32,6249.32,6249.32,135
2005/8/17,12:02:00,6248.18,6248.18,6248.18,6248.18,134
2005/8/17,12:03:00,6248.93,6248.93,6248.93,6248.93,212
2005/8/17,12:04:00,6248.82,6248.82,6248.82,6248.82,70
2005/8/17,12:05:00,6245.71,6245.71,6245.71,6245.71,185
2005/8/17,12:06:00,6247.23,6247.23,6247.23,6247.23,137
2005/8/17,12:07:00,6246.51,6246.51,6246.51,6246.51,105
2005/8/17,12:08:00,6244.70,6244.70,6244.70,6244.70,182
2005/8/17,12:09:00,6243.94,6243.94,6243.94,6243.94,105
2005/8/17,12:10:00,6244.11,6244.11,6244.11,6244.11,183
2005/8/17,12:11:00,6244.81,6244.81,6244.81,6244.81,184
2005/8/17,12:12:00,6242.22,6242.22,6242.22,6242.22,122
2005/8/17,12:13:00,6243.04,6243.04,6243.04,6243.04,173
2005/8/17,12:14:00,6242.85,6242.85,6242.85,6242.85,116
2005/8/17,12:15:00,6243.58,6243.58,6243.58,6243.58,139
2005/8/17,12:16:00,6245.00,6245.00,6245.00,6245.00,123
2005/8/17,12:17:00,6243.21,6243.21,6243.21,6243.21,140
2005/8/17,12:18:00,6243.10,6243.10,6243.10,6243.10,195
2005/8/17,12:19:00,6244.94,6244.94,6244.94,6244.94,93
2005/8/17,12:20:00,6244.39,6244.39,6244.39,6244.39,120
2005/8/17,12:21:00,6242.97,6242.97,6242.97,6242.97,129
2005/8/17,12:22:00,6243.28,6243.28,6243.28,6243.28,99
2005/8/17,12:23:00,6244.10,6244.10,6244.10,6244.10,159
2005/8/17,12:24:00,6245.06,6245.06,6245.06,6245.06,121
2005/8/17,12:25:00,6245.62,6245.62,6245.62,6245.62,126
2005/8/17,12:26:00,6246.14,6246.14,6246.14,6246.14,211
2005/8/17,12:27:00,6244.74,6244.74,6244.74,6244.74,149
2005/8/17,12:28:00,6245.99,6245.99,6245.99,6245.99,223
2005/8/17,12:29:00,6245.98,6245.98,6245.98,6245.98,159
2005/8/17,12:30:00,6246.51,6246.51,6246.51,6246.51,148
2005/8/17,12:31:00,6246.21,6246.21,6246.21,6246.21,173
2005/8/17,12:32:00,6245.41,6245.41,6245.41,6245.41,144
2005/8/17,12:33:00,6245.26,6245.26,6245.26,6245.26,200
2005/8/17,12:34:00,6245.19,6245.19,6245.19,6245.19,135
2005/8/17,12:35:00,6245.93,6245.93,6245.93,6245.93,145
2005/8/17,12:36:00,6247.64,6247.64,6247.64,6247.64,137
2005/8/17,12:37:00,6245.36,6245.36,6245.36,6245.36,108
2005/8/17,12:38:00,6247.22,6247.22,6247.22,6247.22,159
2005/8/17,12:39:00,6246.53,6246.53,6246.53,6246.53,120
2005/8/17,12:40:00,6248.10,6248.10,6248.10,6248.10,295
2005/8/17,12:41:00,6249.57,6249.57,6249.57,6249.57,252
2005/8/17,12:42:00,6249.33,6249.33,6249.33,6249.33,170
2005/8/17,12:43:00,6249.56,6249.56,6249.56,6249.56,283
2005/8/17,12:44:00,6250.08,6250.08,6250.08,6250.08,226
2005/8/17,12:45:00,6251.57,6251.57,6251.57,6251.57,242
2005/8/17,12:46:00,6251.66,6251.66,6251.66,6251.66,240
2005/8/17,12:47:00,6251.55,6251.55,6251.55,6251.55,184
2005/8/17,12:48:00,6252.72,6252.72,6252.72,6252.72,288
2005/8/17,12:49:00,6252.65,6252.65,6252.65,6252.65,184
2005/8/17,12:50:00,6252.78,6252.78,6252.78,6252.78,235
2005/8/17,12:51:00,6255.09,6255.09,6255.09,6255.09,232
2005/8/17,12:52:00,6253.29,6253.29,6253.29,6253.29,191
2005/8/17,12:53:00,6254.22,6254.22,6254.22,6254.22,298
2005/8/17,12:54:00,6253.55,6253.55,6253.55,6253.55,261
2005/8/17,12:55:00,6252.18,6252.18,6252.18,6252.18,248
2005/8/17,12:56:00,6253.74,6253.74,6253.74,6253.74,207
2005/8/17,12:57:00,6253.14,6253.14,6253.14,6253.14,205
2005/8/17,12:58:00,6253.66,6253.66,6253.66,6253.66,264
2005/8/17,12:59:00,6249.88,6249.88,6249.88,6249.88,228
2005/8/17,13:00:00,6249.98,6249.98,6249.98,6249.98,223
2005/8/17,13:01:00,6248.76,6248.76,6248.76,6248.76,326
2005/8/17,13:02:00,6248.22,6248.22,6248.22,6248.22,288
2005/8/17,13:03:00,6245.70,6245.70,6245.70,6245.70,321
2005/8/17,13:04:00,6245.22,6245.22,6245.22,6245.22,245
2005/8/17,13:05:00,6246.16,6246.16,6246.16,6246.16,280
2005/8/17,13:06:00,6245.41,6245.41,6245.41,6245.41,273
2005/8/17,13:07:00,6245.15,6245.15,6245.15,6245.15,209
2005/8/17,13:08:00,6246.53,6246.53,6246.53,6246.53,298
2005/8/17,13:09:00,6246.49,6246.49,6246.49,6246.49,211
2005/8/17,13:10:00,6245.93,6245.93,6245.93,6245.93,247
2005/8/17,13:11:00,6246.70,6246.70,6246.70,6246.70,271
2005/8/17,13:12:00,6247.97,6247.97,6247.97,6247.97,201
2005/8/17,13:13:00,6249.31,6249.31,6249.31,6249.31,264
2005/8/17,13:14:00,6249.59,6249.59,6249.59,6249.59,220
2005/8/17,13:15:00,6249.86,6249.86,6249.86,6249.86,259
2005/8/17,13:16:00,6249.72,6249.72,6249.72,6249.72,246
2005/8/17,13:17:00,6248.42,6248.42,6248.42,6248.42,279
2005/8/17,13:18:00,6246.91,6246.91,6246.91,6246.91,308
2005/8/17,13:19:00,6247.65,6247.65,6247.65,6247.65,282
2005/8/17,13:20:00,6246.93,6246.93,6246.93,6246.93,349
2005/8/17,13:21:00,6245.70,6245.70,6245.70,6245.70,397
2005/8/17,13:22:00,6243.57,6243.57,6243.57,6243.57,374
2005/8/17,13:23:00,6244.72,6244.72,6244.72,6244.72,633
2005/8/17,13:24:00,6246.57,6246.57,6246.57,6246.57,438
2005/8/17,13:25:00,6244.30,6244.30,6244.30,6244.30,438
2005/8/17,13:26:00,6244.29,6244.29,6244.29,6244.29,0
2005/8/17,13:27:00,6244.29,6244.29,6244.29,6244.29,0
2005/8/17,13:28:00,6244.29,6244.29,6244.29,6244.29,0
2005/8/17,13:29:00,6244.29,6244.29,6244.29,6244.29,0
2005/8/17,13:30:00,6241.92,6241.92,6241.92,6241.92,3343
2005/8/18,09:00:00,6241.92,6241.92,6241.92,6241.92,164
2005/8/18,09:01:00,6252.32,6252.32,6252.32,6252.32,2397
2005/8/18,09:02:00,6246.50,6246.50,6246.50,6246.50,712
2005/8/18,09:03:00,6245.37,6245.37,6245.37,6245.37,952
2005/8/18,09:04:00,6246.80,6246.80,6246.80,6246.80,750
2005/8/18,09:05:00,6241.49,6241.49,6241.49,6241.49,678
2005/8/18,09:06:00,6242.58,6242.58,6242.58,6242.58,735
2005/8/18,09:07:00,6244.23,6244.23,6244.23,6244.23,553
2005/8/18,09:08:00,6249.48,6249.48,6249.48,6249.48,656
2005/8/18,09:09:00,6253.94,6253.94,6253.94,6253.94,648
2005/8/18,09:10:00,6254.72,6254.72,6254.72,6254.72,551
2005/8/18,09:11:00,6254.29,6254.29,6254.29,6254.29,726
2005/8/18,09:12:00,6253.12,6253.12,6253.12,6253.12,522
2005/8/18,09:13:00,6256.04,6256.04,6256.04,6256.04,646
2005/8/18,09:14:00,6257.24,6257.24,6257.24,6257.24,477
2005/8/18,09:15:00,6257.56,6257.56,6257.56,6257.56,511
2005/8/18,09:16:00,6256.01,6256.01,6256.01,6256.01,659
2005/8/18,09:17:00,6256.52,6256.52,6256.52,6256.52,404
2005/8/18,09:18:00,6250.41,6250.41,6250.41,6250.41,566
2005/8/18,09:19:00,6250.23,6250.23,6250.23,6250.23,478
2005/8/18,09:20:00,6246.77,6246.77,6246.77,6246.77,638
2005/8/18,09:21:00,6240.20,6240.20,6240.20,6240.20,574
2005/8/18,09:22:00,6239.57,6239.57,6239.57,6239.57,382
2005/8/18,09:23:00,6237.22,6237.22,6237.22,6237.22,514
2005/8/18,09:24:00,6236.88,6236.88,6236.88,6236.88,343
2005/8/18,09:25:00,6235.54,6235.54,6235.54,6235.54,372
2005/8/18,09:26:00,6239.24,6239.24,6239.24,6239.24,345
2005/8/18,09:27:00,6240.09,6240.09,6240.09,6240.09,256
2005/8/18,09:28:00,6240.78,6240.78,6240.78,6240.78,424
2005/8/18,09:29:00,6243.74,6243.74,6243.74,6243.74,296
2005/8/18,09:30:00,6245.43,6245.43,6245.43,6245.43,303
2005/8/18,09:31:00,6250.25,6250.25,6250.25,6250.25,428
2005/8/18,09:32:00,6252.50,6252.50,6252.50,6252.50,328
2005/8/18,09:33:00,6253.53,6253.53,6253.53,6253.53,452
2005/8/18,09:34:00,6255.79,6255.79,6255.79,6255.79,382
2005/8/18,09:35:00,6257.03,6257.03,6257.03,6257.03,438
2005/8/18,09:36:00,6251.59,6251.59,6251.59,6251.59,508
2005/8/18,09:37:00,6252.49,6252.49,6252.49,6252.49,268
2005/8/18,09:38:00,6252.26,6252.26,6252.26,6252.26,400
2005/8/18,09:39:00,6251.88,6251.88,6251.88,6251.88,251
2005/8/18,09:40:00,6248.34,6248.34,6248.34,6248.34,264
2005/8/18,09:41:00,6250.99,6250.99,6250.99,6250.99,256
2005/8/18,09:42:00,6250.51,6250.51,6250.51,6250.51,183
2005/8/18,09:43:00,6249.93,6249.93,6249.93,6249.93,282
2005/8/18,09:44:00,6251.32,6251.32,6251.32,6251.32,221
2005/8/18,09:45:00,6249.27,6249.27,6249.27,6249.27,220
2005/8/18,09:46:00,6252.29,6252.29,6252.29,6252.29,235
2005/8/18,09:47:00,6250.44,6250.44,6250.44,6250.44,180
2005/8/18,09:48:00,6250.02,6250.02,6250.02,6250.02,307
2005/8/18,09:49:00,6248.41,6248.41,6248.41,6248.41,186
2005/8/18,09:50:00,6249.90,6249.90,6249.90,6249.90,191
2005/8/18,09:51:00,6246.97,6246.97,6246.97,6246.97,219
2005/8/18,09:52:00,6248.25,6248.25,6248.25,6248.25,169
2005/8/18,09:53:00,6247.30,6247.30,6247.30,6247.30,215
2005/8/18,09:54:00,6247.41,6247.41,6247.41,6247.41,165
2005/8/18,09:55:00,6248.09,6248.09,6248.09,6248.09,196
2005/8/18,09:56:00,6246.39,6246.39,6246.39,6246.39,210
2005/8/18,09:57:00,6246.70,6246.70,6246.70,6246.70,175
2005/8/18,09:58:00,6246.25,6246.25,6246.25,6246.25,226
2005/8/18,09:59:00,6246.17,6246.17,6246.17,6246.17,159
2005/8/18,10:00:00,6245.46,6245.46,6245.46,6245.46,185
2005/8/18,10:01:00,6245.22,6245.22,6245.22,6245.22,168
2005/8/18,10:02:00,6243.42,6243.42,6243.42,6243.42,161
2005/8/18,10:03:00,6242.86,6242.86,6242.86,6242.86,249
2005/8/18,10:04:00,6244.35,6244.35,6244.35,6244.35,188
2005/8/18,10:05:00,6245.04,6245.04,6245.04,6245.04,159
2005/8/18,10:06:00,6247.63,6247.63,6247.63,6247.63,185
2005/8/18,10:07:00,6248.05,6248.05,6248.05,6248.05,131
2005/8/18,10:08:00,6250.25,6250.25,6250.25,6250.25,259
2005/8/18,10:09:00,6250.54,6250.54,6250.54,6250.54,177
2005/8/18,10:10:00,6251.13,6251.13,6251.13,6251.13,219
2005/8/18,10:11:00,6252.30,6252.30,6252.30,6252.30,203
2005/8/18,10:12:00,6252.35,6252.35,6252.35,6252.35,236
2005/8/18,10:13:00,6252.72,6252.72,6252.72,6252.72,276
2005/8/18,10:14:00,6253.57,6253.57,6253.57,6253.57,266
2005/8/18,10:15:00,6254.68,6254.68,6254.68,6254.68,298
2005/8/18,10:16:00,6257.05,6257.05,6257.05,6257.05,353
2005/8/18,10:17:00,6257.79,6257.79,6257.79,6257.79,322
2005/8/18,10:18:00,6258.26,6258.26,6258.26,6258.26,426
2005/8/18,10:19:00,6260.28,6260.28,6260.28,6260.28,341
2005/8/18,10:20:00,6257.91,6257.91,6257.91,6257.91,323
2005/8/18,10:21:00,6257.80,6257.80,6257.80,6257.80,395
2005/8/18,10:22:00,6256.11,6256.11,6256.11,6256.11,261
2005/8/18,10:23:00,6254.91,6254.91,6254.91,6254.91,365
2005/8/18,10:24:00,6252.23,6252.23,6252.23,6252.23,286
2005/8/18,10:25:00,6247.83,6247.83,6247.83,6247.83,260
2005/8/18,10:26:00,6245.10,6245.10,6245.10,6245.10,249
2005/8/18,10:27:00,6242.22,6242.22,6242.22,6242.22,207
2005/8/18,10:28:00,6243.46,6243.46,6243.46,6243.46,393
2005/8/18,10:29:00,6243.13,6243.13,6243.13,6243.13,225
2005/8/18,10:30:00,6241.36,6241.36,6241.36,6241.36,306
2005/8/18,10:31:00,6231.51,6231.51,6231.51,6231.51,417
2005/8/18,10:32:00,6228.07,6228.07,6228.07,6228.07,337
2005/8/18,10:33:00,6225.46,6225.46,6225.46,6225.46,526
2005/8/18,10:34:00,6222.86,6222.86,6222.86,6222.86,345
2005/8/18,10:35:00,6218.10,6218.10,6218.10,6218.10,436
2005/8/18,10:36:00,6214.40,6214.40,6214.40,6214.40,587
2005/8/18,10:37:00,6210.94,6210.94,6210.94,6210.94,484
2005/8/18,10:38:00,6213.84,6213.84,6213.84,6213.84,499
2005/8/18,10:39:00,6216.77,6216.77,6216.77,6216.77,282
2005/8/18,10:40:00,6220.49,6220.49,6220.49,6220.49,259
2005/8/18,10:41:00,6224.70,6224.70,6224.70,6224.70,256
2005/8/18,10:42:00,6226.72,6226.72,6226.72,6226.72,165
2005/8/18,10:43:00,6227.07,6227.07,6227.07,6227.07,205
2005/8/18,10:44:00,6228.01,6228.01,6228.01,6228.01,137
2005/8/18,10:45:00,6229.64,6229.64,6229.64,6229.64,176
2005/8/18,10:46:00,6229.84,6229.84,6229.84,6229.84,174
2005/8/18,10:47:00,6223.01,6223.01,6223.01,6223.01,208
2005/8/18,10:48:00,6220.10,6220.10,6220.10,6220.10,205
2005/8/18,10:49:00,6222.13,6222.13,6222.13,6222.13,127
2005/8/18,10:50:00,6219.19,6219.19,6219.19,6219.19,194
2005/8/18,10:51:00,6220.08,6220.08,6220.08,6220.08,241
2005/8/18,10:52:00,6217.86,6217.86,6217.86,6217.86,183
2005/8/18,10:53:00,6212.76,6212.76,6212.76,6212.76,274
2005/8/18,10:54:00,6209.00,6209.00,6209.00,6209.00,274
2005/8/18,10:55:00,6205.89,6205.89,6205.89,6205.89,413
2005/8/18,10:56:00,6204.42,6204.42,6204.42,6204.42,376
2005/8/18,10:57:00,6205.16,6205.16,6205.16,6205.16,336
2005/8/18,10:58:00,6207.38,6207.38,6207.38,6207.38,392
2005/8/18,10:59:00,6213.55,6213.55,6213.55,6213.55,230
2005/8/18,11:00:00,6214.34,6214.34,6214.34,6214.34,206
2005/8/18,11:01:00,6218.07,6218.07,6218.07,6218.07,185
2005/8/18,11:02:00,6217.96,6217.96,6217.96,6217.96,145
2005/8/18,11:03:00,6218.38,6218.38,6218.38,6218.38,164
2005/8/18,11:04:00,6220.14,6220.14,6220.14,6220.14,135
2005/8/18,11:05:00,6220.24,6220.24,6220.24,6220.24,149
2005/8/18,11:06:00,6220.94,6220.94,6220.94,6220.94,142
2005/8/18,11:07:00,6214.38,6214.38,6214.38,6214.38,172
2005/8/18,11:08:00,6214.48,6214.48,6214.48,6214.48,152
2005/8/18,11:09:00,6216.31,6216.31,6216.31,6216.31,93
2005/8/18,11:10:00,6216.42,6216.42,6216.42,6216.42,138
2005/8/18,11:11:00,6218.25,6218.25,6218.25,6218.25,186
2005/8/18,11:12:00,6216.72,6216.72,6216.72,6216.72,152
2005/8/18,11:13:00,6215.85,6215.85,6215.85,6215.85,245
2005/8/18,11:14:00,6217.54,6217.54,6217.54,6217.54,184
2005/8/18,11:15:00,6218.30,6218.30,6218.30,6218.30,164
2005/8/18,11:16:00,6216.62,6216.62,6216.62,6216.62,219
2005/8/18,11:17:00,6216.75,6216.75,6216.75,6216.75,133
2005/8/18,11:18:00,6215.32,6215.32,6215.32,6215.32,166
2005/8/18,11:19:00,6213.65,6213.65,6213.65,6213.65,182
2005/8/18,11:20:00,6215.31,6215.31,6215.31,6215.31,166
2005/8/18,11:21:00,6213.71,6213.71,6213.71,6213.71,148
2005/8/18,11:22:00,6215.19,6215.19,6215.19,6215.19,117
2005/8/18,11:23:00,6214.48,6214.48,6214.48,6214.48,135
2005/8/18,11:24:00,6216.27,6216.27,6216.27,6216.27,96
2005/8/18,11:25:00,6215.62,6215.62,6215.62,6215.62,113
2005/8/18,11:26:00,6217.33,6217.33,6217.33,6217.33,121
2005/8/18,11:27:00,6217.13,6217.13,6217.13,6217.13,85
2005/8/18,11:28:00,6217.85,6217.85,6217.85,6217.85,128
2005/8/18,11:29:00,6217.72,6217.72,6217.72,6217.72,102
2005/8/18,11:30:00,6219.44,6219.44,6219.44,6219.44,112
2005/8/18,11:31:00,6218.46,6218.46,6218.46,6218.46,117
2005/8/18,11:32:00,6220.14,6220.14,6220.14,6220.14,100
2005/8/18,11:33:00,6220.13,6220.13,6220.13,6220.13,140
2005/8/18,11:34:00,6220.15,6220.15,6220.15,6220.15,110
2005/8/18,11:35:00,6219.32,6219.32,6219.32,6219.32,115
2005/8/18,11:36:00,6221.00,6221.00,6221.00,6221.00,102
2005/8/18,11:37:00,6221.71,6221.71,6221.71,6221.71,122
2005/8/18,11:38:00,6222.53,6222.53,6222.53,6222.53,159
2005/8/18,11:39:00,6220.27,6220.27,6220.27,6220.27,198
2005/8/18,11:40:00,6220.70,6220.70,6220.70,6220.70,161
2005/8/18,11:41:00,6219.20,6219.20,6219.20,6219.20,143
2005/8/18,11:42:00,6218.74,6218.74,6218.74,6218.74,124
2005/8/18,11:43:00,6219.09,6219.09,6219.09,6219.09,214
2005/8/18,11:44:00,6219.42,6219.42,6219.42,6219.42,154
2005/8/18,11:45:00,6224.06,6224.06,6224.06,6224.06,250
2005/8/18,11:46:00,6225.72,6225.72,6225.72,6225.72,221
2005/8/18,11:47:00,6225.42,6225.42,6225.42,6225.42,194
2005/8/18,11:48:00,6227.37,6227.37,6227.37,6227.37,188
2005/8/18,11:49:00,6228.87,6228.87,6228.87,6228.87,136
2005/8/18,11:50:00,6231.67,6231.67,6231.67,6231.67,242
2005/8/18,11:51:00,6232.87,6232.87,6232.87,6232.87,177
2005/8/18,11:52:00,6234.50,6234.50,6234.50,6234.50,161
2005/8/18,11:53:00,6235.65,6235.65,6235.65,6235.65,252
2005/8/18,11:54:00,6234.52,6234.52,6234.52,6234.52,152
2005/8/18,11:55:00,6235.63,6235.63,6235.63,6235.63,130
2005/8/18,11:56:00,6236.51,6236.51,6236.51,6236.51,184
2005/8/18,11:57:00,6237.50,6237.50,6237.50,6237.50,108
2005/8/18,11:58:00,6237.62,6237.62,6237.62,6237.62,177
2005/8/18,11:59:00,6237.24,6237.24,6237.24,6237.24,156
2005/8/18,12:00:00,6238.65,6238.65,6238.65,6238.65,195
2005/8/18,12:01:00,6239.61,6239.61,6239.61,6239.61,203
2005/8/18,12:02:00,6239.95,6239.95,6239.95,6239.95,149
2005/8/18,12:03:00,6241.34,6241.34,6241.34,6241.34,226
2005/8/18,12:04:00,6242.66,6242.66,6242.66,6242.66,131
2005/8/18,12:05:00,6241.22,6241.22,6241.22,6241.22,189
2005/8/18,12:06:00,6242.11,6242.11,6242.11,6242.11,119
2005/8/18,12:07:00,6241.96,6241.96,6241.96,6241.96,121
2005/8/18,12:08:00,6242.79,6242.79,6242.79,6242.79,186
2005/8/18,12:09:00,6242.65,6242.65,6242.65,6242.65,125
2005/8/18,12:10:00,6242.90,6242.90,6242.90,6242.90,136
2005/8/18,12:11:00,6243.13,6243.13,6243.13,6243.13,101
2005/8/18,12:12:00,6243.39,6243.39,6243.39,6243.39,152
2005/8/18,12:13:00,6245.63,6245.63,6245.63,6245.63,170
2005/8/18,12:14:00,6245.19,6245.19,6245.19,6245.19,102
2005/8/18,12:15:00,6245.76,6245.76,6245.76,6245.76,127
2005/8/18,12:16:00,6245.51,6245.51,6245.51,6245.51,127
2005/8/18,12:17:00,6243.00,6243.00,6243.00,6243.00,110
2005/8/18,12:18:00,6243.18,6243.18,6243.18,6243.18,186
2005/8/18,12:19:00,6242.46,6242.46,6242.46,6242.46,120
2005/8/18,12:20:00,6242.47,6242.47,6242.47,6242.47,180
2005/8/18,12:21:00,6241.46,6241.46,6241.46,6241.46,138
2005/8/18,12:22:00,6242.59,6242.59,6242.59,6242.59,103
2005/8/18,12:23:00,6241.71,6241.71,6241.71,6241.71,198
2005/8/18,12:24:00,6242.35,6242.35,6242.35,6242.35,106
2005/8/18,12:25:00,6242.51,6242.51,6242.51,6242.51,150
2005/8/18,12:26:00,6242.99,6242.99,6242.99,6242.99,119
2005/8/18,12:27:00,6240.39,6240.39,6240.39,6240.39,176
2005/8/18,12:28:00,6242.72,6242.72,6242.72,6242.72,173
2005/8/18,12:29:00,6242.95,6242.95,6242.95,6242.95,123
2005/8/18,12:30:00,6242.37,6242.37,6242.37,6242.37,165
2005/8/18,12:31:00,6242.16,6242.16,6242.16,6242.16,114
2005/8/18,12:32:00,6239.47,6239.47,6239.47,6239.47,139
2005/8/18,12:33:00,6239.53,6239.53,6239.53,6239.53,147
2005/8/18,12:34:00,6240.56,6240.56,6240.56,6240.56,107
2005/8/18,12:35:00,6238.69,6238.69,6238.69,6238.69,214
2005/8/18,12:36:00,6236.05,6236.05,6236.05,6236.05,173
2005/8/18,12:37:00,6236.13,6236.13,6236.13,6236.13,158
2005/8/18,12:38:00,6235.87,6235.87,6235.87,6235.87,196
2005/8/18,12:39:00,6233.37,6233.37,6233.37,6233.37,153
2005/8/18,12:40:00,6232.62,6232.62,6232.62,6232.62,184
2005/8/18,12:41:00,6231.97,6231.97,6231.97,6231.97,192
2005/8/18,12:42:00,6231.61,6231.61,6231.61,6231.61,127
2005/8/18,12:43:00,6233.80,6233.80,6233.80,6233.80,188
2005/8/18,12:44:00,6230.74,6230.74,6230.74,6230.74,155
2005/8/18,12:45:00,6230.91,6230.91,6230.91,6230.91,176
2005/8/18,12:46:00,6230.03,6230.03,6230.03,6230.03,186
2005/8/18,12:47:00,6230.67,6230.67,6230.67,6230.67,146
2005/8/18,12:48:00,6229.92,6229.92,6229.92,6229.92,254
2005/8/18,12:49:00,6224.15,6224.15,6224.15,6224.15,154
2005/8/18,12:50:00,6225.47,6225.47,6225.47,6225.47,186
2005/8/18,12:51:00,6225.57,6225.57,6225.57,6225.57,165
2005/8/18,12:52:00,6227.64,6227.64,6227.64,6227.64,141
2005/8/18,12:53:00,6227.07,6227.07,6227.07,6227.07,214
2005/8/18,12:54:00,6226.87,6226.87,6226.87,6226.87,135
2005/8/18,12:55:00,6228.11,6228.11,6228.11,6228.11,180
2005/8/18,12:56:00,6229.43,6229.43,6229.43,6229.43,171
2005/8/18,12:57:00,6228.15,6228.15,6228.15,6228.15,114
2005/8/18,12:58:00,6227.25,6227.25,6227.25,6227.25,198
2005/8/18,12:59:00,6228.09,6228.09,6228.09,6228.09,135
2005/8/18,13:00:00,6226.50,6226.50,6226.50,6226.50,166
2005/8/18,13:01:00,6223.39,6223.39,6223.39,6223.39,145
2005/8/18,13:02:00,6223.68,6223.68,6223.68,6223.68,234
2005/8/18,13:03:00,6219.98,6219.98,6219.98,6219.98,344
2005/8/18,13:04:00,6221.16,6221.16,6221.16,6221.16,195
2005/8/18,13:05:00,6220.05,6220.05,6220.05,6220.05,241
2005/8/18,13:06:00,6219.63,6219.63,6219.63,6219.63,267
2005/8/18,13:07:00,6218.27,6218.27,6218.27,6218.27,229
2005/8/18,13:08:00,6218.59,6218.59,6218.59,6218.59,335
2005/8/18,13:09:00,6218.61,6218.61,6218.61,6218.61,303
2005/8/18,13:10:00,6217.88,6217.88,6217.88,6217.88,319
2005/8/18,13:11:00,6216.96,6216.96,6216.96,6216.96,312
2005/8/18,13:12:00,6215.87,6215.87,6215.87,6215.87,273
2005/8/18,13:13:00,6214.43,6214.43,6214.43,6214.43,351
2005/8/18,13:14:00,6213.37,6213.37,6213.37,6213.37,240
2005/8/18,13:15:00,6213.05,6213.05,6213.05,6213.05,290
2005/8/18,13:16:00,6212.86,6212.86,6212.86,6212.86,303
2005/8/18,13:17:00,6212.82,6212.82,6212.82,6212.82,303
2005/8/18,13:18:00,6211.94,6211.94,6211.94,6211.94,401
2005/8/18,13:19:00,6211.29,6211.29,6211.29,6211.29,288
2005/8/18,13:20:00,6210.66,6210.66,6210.66,6210.66,326
2005/8/18,13:21:00,6214.53,6214.53,6214.53,6214.53,331
2005/8/18,13:22:00,6213.56,6213.56,6213.56,6213.56,295
2005/8/18,13:23:00,6214.43,6214.43,6214.43,6214.43,365
2005/8/18,13:24:00,6215.99,6215.99,6215.99,6215.99,332
2005/8/18,13:25:00,6213.45,6213.45,6213.45,6213.45,446
2005/8/18,13:26:00,6213.45,6213.45,6213.45,6213.45,0
2005/8/18,13:27:00,6213.45,6213.45,6213.45,6213.45,0
2005/8/18,13:28:00,6213.45,6213.45,6213.45,6213.45,0
2005/8/18,13:29:00,6213.45,6213.45,6213.45,6213.45,0
2005/8/18,13:30:00,6205.09,6205.09,6205.09,6205.09,4032
2005/8/19,09:00:00,6205.09,6205.09,6205.09,6205.09,261
2005/8/19,09:01:00,6190.33,6190.33,6190.33,6190.33,1943
2005/8/19,09:02:00,6185.50,6185.50,6185.50,6185.50,437
2005/8/19,09:03:00,6184.83,6184.83,6184.83,6184.83,667
2005/8/19,09:04:00,6185.55,6185.55,6185.55,6185.55,518
2005/8/19,09:05:00,6180.46,6180.46,6180.46,6180.46,608
2005/8/19,09:06:00,6183.06,6183.06,6183.06,6183.06,570
2005/8/19,09:07:00,6183.49,6183.49,6183.49,6183.49,397
2005/8/19,09:08:00,6184.91,6184.91,6184.91,6184.91,474
2005/8/19,09:09:00,6182.85,6182.85,6182.85,6182.85,462
2005/8/19,09:10:00,6178.21,6178.21,6178.21,6178.21,472
2005/8/19,09:11:00,6173.21,6173.21,6173.21,6173.21,652
2005/8/19,09:12:00,6169.35,6169.35,6169.35,6169.35,433
2005/8/19,09:13:00,6163.74,6163.74,6163.74,6163.74,698
2005/8/19,09:14:00,6157.30,6157.30,6157.30,6157.30,646
2005/8/19,09:15:00,6155.76,6155.76,6155.76,6155.76,590
2005/8/19,09:16:00,6156.18,6156.18,6156.18,6156.18,550
2005/8/19,09:17:00,6158.00,6158.00,6158.00,6158.00,392
2005/8/19,09:18:00,6161.23,6161.23,6161.23,6161.23,515
2005/8/19,09:19:00,6160.68,6160.68,6160.68,6160.68,425
2005/8/19,09:20:00,6164.61,6164.61,6164.61,6164.61,359
2005/8/19,09:21:00,6167.81,6167.81,6167.81,6167.81,451
2005/8/19,09:22:00,6171.46,6171.46,6171.46,6171.46,339
2005/8/19,09:23:00,6173.38,6173.38,6173.38,6173.38,418
2005/8/19,09:24:00,6173.43,6173.43,6173.43,6173.43,340
2005/8/19,09:25:00,6169.71,6169.71,6169.71,6169.71,441
2005/8/19,09:26:00,6171.39,6171.39,6171.39,6171.39,476
2005/8/19,09:27:00,6171.11,6171.11,6171.11,6171.11,338
2005/8/19,09:28:00,6170.77,6170.77,6170.77,6170.77,374
2005/8/19,09:29:00,6168.90,6168.90,6168.90,6168.90,268
2005/8/19,09:30:00,6167.00,6167.00,6167.00,6167.00,289
2005/8/19,09:31:00,6168.66,6168.66,6168.66,6168.66,344
2005/8/19,09:32:00,6163.28,6163.28,6163.28,6163.28,272
2005/8/19,09:33:00,6161.44,6161.44,6161.44,6161.44,368
2005/8/19,09:34:00,6160.28,6160.28,6160.28,6160.28,258
2005/8/19,09:35:00,6161.23,6161.23,6161.23,6161.23,295
2005/8/19,09:36:00,6158.39,6158.39,6158.39,6158.39,348
2005/8/19,09:37:00,6159.72,6159.72,6159.72,6159.72,237
2005/8/19,09:38:00,6160.02,6160.02,6160.02,6160.02,286
2005/8/19,09:39:00,6161.09,6161.09,6161.09,6161.09,209
2005/8/19,09:40:00,6165.39,6165.39,6165.39,6165.39,232
2005/8/19,09:41:00,6166.70,6166.70,6166.70,6166.70,223
2005/8/19,09:42:00,6167.49,6167.49,6167.49,6167.49,162
2005/8/19,09:43:00,6170.45,6170.45,6170.45,6170.45,267
2005/8/19,09:44:00,6171.90,6171.90,6171.90,6171.90,216
2005/8/19,09:45:00,6174.99,6174.99,6174.99,6174.99,230
2005/8/19,09:46:00,6176.41,6176.41,6176.41,6176.41,222
2005/8/19,09:47:00,6177.03,6177.03,6177.03,6177.03,183
2005/8/19,09:48:00,6172.06,6172.06,6172.06,6172.06,349
2005/8/19,09:49:00,6171.89,6171.89,6171.89,6171.89,209
2005/8/19,09:50:00,6172.32,6172.32,6172.32,6172.32,212
2005/8/19,09:51:00,6172.87,6172.87,6172.87,6172.87,239
2005/8/19,09:52:00,6172.47,6172.47,6172.47,6172.47,197
2005/8/19,09:53:00,6172.82,6172.82,6172.82,6172.82,216
2005/8/19,09:54:00,6173.86,6173.86,6173.86,6173.86,107
2005/8/19,09:55:00,6174.54,6174.54,6174.54,6174.54,128
2005/8/19,09:56:00,6174.44,6174.44,6174.44,6174.44,158
2005/8/19,09:57:00,6174.73,6174.73,6174.73,6174.73,149
2005/8/19,09:58:00,6173.66,6173.66,6173.66,6173.66,158
2005/8/19,09:59:00,6174.45,6174.45,6174.45,6174.45,167
2005/8/19,10:00:00,6174.30,6174.30,6174.30,6174.30,174
2005/8/19,10:01:00,6174.59,6174.59,6174.59,6174.59,249
2005/8/19,10:02:00,6175.02,6175.02,6175.02,6175.02,139
2005/8/19,10:03:00,6171.64,6171.64,6171.64,6171.64,256
2005/8/19,10:04:00,6172.50,6172.50,6172.50,6172.50,147
2005/8/19,10:05:00,6173.01,6173.01,6173.01,6173.01,164
2005/8/19,10:06:00,6173.78,6173.78,6173.78,6173.78,186
2005/8/19,10:07:00,6173.36,6173.36,6173.36,6173.36,162
2005/8/19,10:08:00,6172.42,6172.42,6172.42,6172.42,194
2005/8/19,10:09:00,6170.39,6170.39,6170.39,6170.39,102
2005/8/19,10:10:00,6171.79,6171.79,6171.79,6171.79,121
2005/8/19,10:11:00,6167.84,6167.84,6167.84,6167.84,215
2005/8/19,10:12:00,6165.13,6165.13,6165.13,6165.13,166
2005/8/19,10:13:00,6163.34,6163.34,6163.34,6163.34,260
2005/8/19,10:14:00,6162.74,6162.74,6162.74,6162.74,211
2005/8/19,10:15:00,6161.06,6161.06,6161.06,6161.06,243
2005/8/19,10:16:00,6159.53,6159.53,6159.53,6159.53,262
2005/8/19,10:17:00,6158.35,6158.35,6158.35,6158.35,220
2005/8/19,10:18:00,6158.00,6158.00,6158.00,6158.00,290
2005/8/19,10:19:00,6151.64,6151.64,6151.64,6151.64,327
2005/8/19,10:20:00,6151.17,6151.17,6151.17,6151.17,271
2005/8/19,10:21:00,6149.63,6149.63,6149.63,6149.63,336
2005/8/19,10:22:00,6151.68,6151.68,6151.68,6151.68,191
2005/8/19,10:23:00,6151.52,6151.52,6151.52,6151.52,371
2005/8/19,10:24:00,6152.22,6152.22,6152.22,6152.22,208
2005/8/19,10:25:00,6151.66,6151.66,6151.66,6151.66,222
2005/8/19,10:26:00,6154.99,6154.99,6154.99,6154.99,267
2005/8/19,10:27:00,6154.38,6154.38,6154.38,6154.38,194
2005/8/19,10:28:00,6153.49,6153.49,6153.49,6153.49,280
2005/8/19,10:29:00,6155.40,6155.40,6155.40,6155.40,129
2005/8/19,10:30:00,6157.31,6157.31,6157.31,6157.31,154
2005/8/19,10:31:00,6156.47,6156.47,6156.47,6156.47,234
2005/8/19,10:32:00,6156.23,6156.23,6156.23,6156.23,129
2005/8/19,10:33:00,6157.70,6157.70,6157.70,6157.70,221
2005/8/19,10:34:00,6158.25,6158.25,6158.25,6158.25,118
2005/8/19,10:35:00,6156.89,6156.89,6156.89,6156.89,165
2005/8/19,10:36:00,6155.13,6155.13,6155.13,6155.13,149
2005/8/19,10:37:00,6154.57,6154.57,6154.57,6154.57,95
2005/8/19,10:38:00,6153.26,6153.26,6153.26,6153.26,220
2005/8/19,10:39:00,6154.09,6154.09,6154.09,6154.09,138
2005/8/19,10:40:00,6152.08,6152.08,6152.08,6152.08,179
2005/8/19,10:41:00,6150.13,6150.13,6150.13,6150.13,231
2005/8/19,10:42:00,6148.96,6148.96,6148.96,6148.96,132
2005/8/19,10:43:00,6145.16,6145.16,6145.16,6145.16,307
2005/8/19,10:44:00,6143.49,6143.49,6143.49,6143.49,287
2005/8/19,10:45:00,6142.47,6142.47,6142.47,6142.47,341
2005/8/19,10:46:00,6141.20,6141.20,6141.20,6141.20,390
2005/8/19,10:47:00,6140.01,6140.01,6140.01,6140.01,440
2005/8/19,10:48:00,6139.24,6139.24,6139.24,6139.24,700
2005/8/19,10:49:00,6138.62,6138.62,6138.62,6138.62,436
2005/8/19,10:50:00,6140.57,6140.57,6140.57,6140.57,386
2005/8/19,10:51:00,6141.77,6141.77,6141.77,6141.77,355
2005/8/19,10:52:00,6142.63,6142.63,6142.63,6142.63,203
2005/8/19,10:53:00,6143.29,6143.29,6143.29,6143.29,240
2005/8/19,10:54:00,6144.85,6144.85,6144.85,6144.85,179
2005/8/19,10:55:00,6148.82,6148.82,6148.82,6148.82,236
2005/8/19,10:56:00,6149.39,6149.39,6149.39,6149.39,156
2005/8/19,10:57:00,6150.28,6150.28,6150.28,6150.28,189
2005/8/19,10:58:00,6152.23,6152.23,6152.23,6152.23,223
2005/8/19,10:59:00,6154.24,6154.24,6154.24,6154.24,141
2005/8/19,11:00:00,6153.92,6153.92,6153.92,6153.92,161
2005/8/19,11:01:00,6155.06,6155.06,6155.06,6155.06,123
2005/8/19,11:02:00,6155.14,6155.14,6155.14,6155.14,118
2005/8/19,11:03:00,6155.51,6155.51,6155.51,6155.51,166
2005/8/19,11:04:00,6155.63,6155.63,6155.63,6155.63,79
2005/8/19,11:05:00,6156.37,6156.37,6156.37,6156.37,178
2005/8/19,11:06:00,6154.78,6154.78,6154.78,6154.78,102
2005/8/19,11:07:00,6154.66,6154.66,6154.66,6154.66,91
2005/8/19,11:08:00,6153.62,6153.62,6153.62,6153.62,142
2005/8/19,11:09:00,6153.56,6153.56,6153.56,6153.56,96
2005/8/19,11:10:00,6154.67,6154.67,6154.67,6154.67,136
2005/8/19,11:11:00,6153.93,6153.93,6153.93,6153.93,110
2005/8/19,11:12:00,6154.09,6154.09,6154.09,6154.09,108
2005/8/19,11:13:00,6153.32,6153.32,6153.32,6153.32,130
2005/8/19,11:14:00,6156.60,6156.60,6156.60,6156.60,106
2005/8/19,11:15:00,6156.08,6156.08,6156.08,6156.08,90
2005/8/19,11:16:00,6154.90,6154.90,6154.90,6154.90,150
2005/8/19,11:17:00,6155.17,6155.17,6155.17,6155.17,85
2005/8/19,11:18:00,6156.05,6156.05,6156.05,6156.05,125
2005/8/19,11:19:00,6156.55,6156.55,6156.55,6156.55,97
2005/8/19,11:20:00,6156.11,6156.11,6156.11,6156.11,141
2005/8/19,11:21:00,6156.21,6156.21,6156.21,6156.21,108
2005/8/19,11:22:00,6156.77,6156.77,6156.77,6156.77,155
2005/8/19,11:23:00,6153.67,6153.67,6153.67,6153.67,137
2005/8/19,11:24:00,6155.77,6155.77,6155.77,6155.77,85
2005/8/19,11:25:00,6155.73,6155.73,6155.73,6155.73,111
2005/8/19,11:26:00,6155.61,6155.61,6155.61,6155.61,105
2005/8/19,11:27:00,6154.90,6154.90,6154.90,6154.90,241
2005/8/19,11:28:00,6152.94,6152.94,6152.94,6152.94,208
2005/8/19,11:29:00,6154.67,6154.67,6154.67,6154.67,100
2005/8/19,11:30:00,6152.60,6152.60,6152.60,6152.60,141
2005/8/19,11:31:00,6152.66,6152.66,6152.66,6152.66,127
2005/8/19,11:32:00,6154.16,6154.16,6154.16,6154.16,79
2005/8/19,11:33:00,6154.44,6154.44,6154.44,6154.44,170
2005/8/19,11:34:00,6157.11,6157.11,6157.11,6157.11,128
2005/8/19,11:35:00,6157.17,6157.17,6157.17,6157.17,156
2005/8/19,11:36:00,6158.85,6158.85,6158.85,6158.85,136
2005/8/19,11:37:00,6160.09,6160.09,6160.09,6160.09,143
2005/8/19,11:38:00,6160.81,6160.81,6160.81,6160.81,198
2005/8/19,11:39:00,6163.48,6163.48,6163.48,6163.48,146
2005/8/19,11:40:00,6164.31,6164.31,6164.31,6164.31,202
2005/8/19,11:41:00,6166.70,6166.70,6166.70,6166.70,217
2005/8/19,11:42:00,6166.73,6166.73,6166.73,6166.73,158
2005/8/19,11:43:00,6167.55,6167.55,6167.55,6167.55,260
2005/8/19,11:44:00,6167.78,6167.78,6167.78,6167.78,122
2005/8/19,11:45:00,6168.21,6168.21,6168.21,6168.21,189
2005/8/19,11:46:00,6168.21,6168.21,6168.21,6168.21,170
2005/8/19,11:47:00,6169.67,6169.67,6169.67,6169.67,132
2005/8/19,11:48:00,6170.56,6170.56,6170.56,6170.56,136
2005/8/19,11:49:00,6169.95,6169.95,6169.95,6169.95,111
2005/8/19,11:50:00,6168.58,6168.58,6168.58,6168.58,176
2005/8/19,11:51:00,6166.76,6166.76,6166.76,6166.76,150
2005/8/19,11:52:00,6165.55,6165.55,6165.55,6165.55,180
2005/8/19,11:53:00,6167.68,6167.68,6167.68,6167.68,147
2005/8/19,11:54:00,6169.42,6169.42,6169.42,6169.42,123
2005/8/19,11:55:00,6168.70,6168.70,6168.70,6168.70,83
2005/8/19,11:56:00,6168.04,6168.04,6168.04,6168.04,127
2005/8/19,11:57:00,6167.85,6167.85,6167.85,6167.85,96
2005/8/19,11:58:00,6166.60,6166.60,6166.60,6166.60,111
2005/8/19,11:59:00,6166.00,6166.00,6166.00,6166.00,110
2005/8/19,12:00:00,6167.71,6167.71,6167.71,6167.71,78
2005/8/19,12:01:00,6167.50,6167.50,6167.50,6167.50,98
2005/8/19,12:02:00,6166.74,6166.74,6166.74,6166.74,75
2005/8/19,12:03:00,6167.62,6167.62,6167.62,6167.62,116
2005/8/19,12:04:00,6169.37,6169.37,6169.37,6169.37,88
2005/8/19,12:05:00,6169.78,6169.78,6169.78,6169.78,119
2005/8/19,12:06:00,6170.34,6170.34,6170.34,6170.34,95
2005/8/19,12:07:00,6169.93,6169.93,6169.93,6169.93,70
2005/8/19,12:08:00,6171.29,6171.29,6171.29,6171.29,127
2005/8/19,12:09:00,6173.03,6173.03,6173.03,6173.03,71
2005/8/19,12:10:00,6170.77,6170.77,6170.77,6170.77,159
2005/8/19,12:11:00,6171.64,6171.64,6171.64,6171.64,149
2005/8/19,12:12:00,6170.61,6170.61,6170.61,6170.61,102
2005/8/19,12:13:00,6171.17,6171.17,6171.17,6171.17,162
2005/8/19,12:14:00,6171.14,6171.14,6171.14,6171.14,86
2005/8/19,12:15:00,6169.33,6169.33,6169.33,6169.33,134
2005/8/19,12:16:00,6168.32,6168.32,6168.32,6168.32,114
2005/8/19,12:17:00,6167.91,6167.91,6167.91,6167.91,110
2005/8/19,12:18:00,6164.09,6164.09,6164.09,6164.09,182
2005/8/19,12:19:00,6164.35,6164.35,6164.35,6164.35,109
2005/8/19,12:20:00,6164.79,6164.79,6164.79,6164.79,134
2005/8/19,12:21:00,6166.43,6166.43,6166.43,6166.43,151
2005/8/19,12:22:00,6164.28,6164.28,6164.28,6164.28,80
2005/8/19,12:23:00,6164.58,6164.58,6164.58,6164.58,126
2005/8/19,12:24:00,6164.03,6164.03,6164.03,6164.03,63
2005/8/19,12:25:00,6166.33,6166.33,6166.33,6166.33,110
2005/8/19,12:26:00,6167.32,6167.32,6167.32,6167.32,75
2005/8/19,12:27:00,6165.21,6165.21,6165.21,6165.21,89
2005/8/19,12:28:00,6164.79,6164.79,6164.79,6164.79,106
2005/8/19,12:29:00,6165.72,6165.72,6165.72,6165.72,90
2005/8/19,12:30:00,6165.39,6165.39,6165.39,6165.39,106
2005/8/19,12:31:00,6167.44,6167.44,6167.44,6167.44,100
2005/8/19,12:32:00,6166.76,6166.76,6166.76,6166.76,101
2005/8/19,12:33:00,6167.28,6167.28,6167.28,6167.28,210
2005/8/19,12:34:00,6165.79,6165.79,6165.79,6165.79,151
2005/8/19,12:35:00,6166.11,6166.11,6166.11,6166.11,133
2005/8/19,12:36:00,6166.23,6166.23,6166.23,6166.23,157
2005/8/19,12:37:00,6165.04,6165.04,6165.04,6165.04,112
2005/8/19,12:38:00,6164.79,6164.79,6164.79,6164.79,132
2005/8/19,12:39:00,6162.34,6162.34,6162.34,6162.34,93
2005/8/19,12:40:00,6163.62,6163.62,6163.62,6163.62,129
2005/8/19,12:41:00,6164.24,6164.24,6164.24,6164.24,177
2005/8/19,12:42:00,6164.05,6164.05,6164.05,6164.05,108
2005/8/19,12:43:00,6164.81,6164.81,6164.81,6164.81,154
2005/8/19,12:44:00,6163.24,6163.24,6163.24,6163.24,118
2005/8/19,12:45:00,6163.85,6163.85,6163.85,6163.85,122
2005/8/19,12:46:00,6164.23,6164.23,6164.23,6164.23,201
2005/8/19,12:47:00,6163.05,6163.05,6163.05,6163.05,141
2005/8/19,12:48:00,6165.37,6165.37,6165.37,6165.37,181
2005/8/19,12:49:00,6163.44,6163.44,6163.44,6163.44,161
2005/8/19,12:50:00,6164.91,6164.91,6164.91,6164.91,177
2005/8/19,12:51:00,6163.36,6163.36,6163.36,6163.36,241
2005/8/19,12:52:00,6160.56,6160.56,6160.56,6160.56,155
2005/8/19,12:53:00,6161.70,6161.70,6161.70,6161.70,231
2005/8/19,12:54:00,6162.20,6162.20,6162.20,6162.20,229
2005/8/19,12:55:00,6160.01,6160.01,6160.01,6160.01,245
2005/8/19,12:56:00,6157.85,6157.85,6157.85,6157.85,259
2005/8/19,12:57:00,6160.83,6160.83,6160.83,6160.83,265
2005/8/19,12:58:00,6156.85,6156.85,6156.85,6156.85,325
2005/8/19,12:59:00,6154.27,6154.27,6154.27,6154.27,258
2005/8/19,13:00:00,6154.98,6154.98,6154.98,6154.98,312
2005/8/19,13:01:00,6155.01,6155.01,6155.01,6155.01,279
2005/8/19,13:02:00,6154.87,6154.87,6154.87,6154.87,234
2005/8/19,13:03:00,6154.13,6154.13,6154.13,6154.13,214
2005/8/19,13:04:00,6156.73,6156.73,6156.73,6156.73,161
2005/8/19,13:05:00,6156.44,6156.44,6156.44,6156.44,216
2005/8/19,13:06:00,6157.72,6157.72,6157.72,6157.72,209
2005/8/19,13:07:00,6160.36,6160.36,6160.36,6160.36,148
2005/8/19,13:08:00,6159.32,6159.32,6159.32,6159.32,242
2005/8/19,13:09:00,6160.65,6160.65,6160.65,6160.65,167
2005/8/19,13:10:00,6160.08,6160.08,6160.08,6160.08,172
2005/8/19,13:11:00,6160.31,6160.31,6160.31,6160.31,210
2005/8/19,13:12:00,6159.77,6159.77,6159.77,6159.77,160
2005/8/19,13:13:00,6158.05,6158.05,6158.05,6158.05,239
2005/8/19,13:14:00,6156.71,6156.71,6156.71,6156.71,188
2005/8/19,13:15:00,6157.03,6157.03,6157.03,6157.03,208
2005/8/19,13:16:00,6158.84,6158.84,6158.84,6158.84,203
2005/8/19,13:17:00,6156.76,6156.76,6156.76,6156.76,209
2005/8/19,13:18:00,6158.90,6158.90,6158.90,6158.90,297
2005/8/19,13:19:00,6161.78,6161.78,6161.78,6161.78,210
2005/8/19,13:20:00,6159.37,6159.37,6159.37,6159.37,294
2005/8/19,13:21:00,6162.62,6162.62,6162.62,6162.62,265
2005/8/19,13:22:00,6163.01,6163.01,6163.01,6163.01,270
2005/8/19,13:23:00,6163.36,6163.36,6163.36,6163.36,337
2005/8/19,13:24:00,6162.81,6162.81,6162.81,6162.81,309
2005/8/19,13:25:00,6161.92,6161.92,6161.92,6161.92,390
2005/8/19,13:26:00,6161.92,6161.92,6161.92,6161.92,0
2005/8/19,13:27:00,6161.92,6161.92,6161.92,6161.92,0
2005/8/19,13:28:00,6161.92,6161.92,6161.92,6161.92,0
2005/8/19,13:29:00,6161.92,6161.92,6161.92,6161.92,0
2005/8/19,13:30:00,6158.94,6158.94,6158.94,6158.94,4257
2005/8/22,09:00:00,6158.94,6158.94,6158.94,6158.94,106
2005/8/22,09:01:00,6194.89,6194.89,6194.89,6194.89,2234
2005/8/22,09:02:00,6194.78,6194.78,6194.78,6194.78,384
2005/8/22,09:03:00,6196.17,6196.17,6196.17,6196.17,530
2005/8/22,09:04:00,6196.17,6196.17,6196.17,6196.17,403
2005/8/22,09:05:00,6196.81,6196.81,6196.81,6196.81,359
2005/8/22,09:06:00,6185.82,6185.82,6185.82,6185.82,497
2005/8/22,09:07:00,6183.70,6183.70,6183.70,6183.70,284
2005/8/22,09:08:00,6184.49,6184.49,6184.49,6184.49,401
2005/8/22,09:09:00,6181.75,6181.75,6181.75,6181.75,360
2005/8/22,09:10:00,6181.91,6181.91,6181.91,6181.91,374
2005/8/22,09:11:00,6182.26,6182.26,6182.26,6182.26,525
2005/8/22,09:12:00,6186.58,6186.58,6186.58,6186.58,343
2005/8/22,09:13:00,6193.64,6193.64,6193.64,6193.64,498
2005/8/22,09:14:00,6193.61,6193.61,6193.61,6193.61,322
2005/8/22,09:15:00,6191.51,6191.51,6191.51,6191.51,345
2005/8/22,09:16:00,6193.74,6193.74,6193.74,6193.74,366
2005/8/22,09:17:00,6194.09,6194.09,6194.09,6194.09,293
2005/8/22,09:18:00,6197.66,6197.66,6197.66,6197.66,404
2005/8/22,09:19:00,6199.00,6199.00,6199.00,6199.00,266
2005/8/22,09:20:00,6200.00,6200.00,6200.00,6200.00,257
2005/8/22,09:21:00,6202.90,6202.90,6202.90,6202.90,377
2005/8/22,09:22:00,6201.98,6201.98,6201.98,6201.98,271
2005/8/22,09:23:00,6202.26,6202.26,6202.26,6202.26,397
2005/8/22,09:24:00,6198.55,6198.55,6198.55,6198.55,379
2005/8/22,09:25:00,6194.95,6194.95,6194.95,6194.95,496
2005/8/22,09:26:00,6196.11,6196.11,6196.11,6196.11,385
2005/8/22,09:27:00,6193.85,6193.85,6193.85,6193.85,251
2005/8/22,09:28:00,6188.80,6188.80,6188.80,6188.80,346
2005/8/22,09:29:00,6186.88,6186.88,6186.88,6186.88,268
2005/8/22,09:30:00,6183.90,6183.90,6183.90,6183.90,344
2005/8/22,09:31:00,6182.79,6182.79,6182.79,6182.79,296
2005/8/22,09:32:00,6182.03,6182.03,6182.03,6182.03,210
2005/8/22,09:33:00,6181.51,6181.51,6181.51,6181.51,275
2005/8/22,09:34:00,6184.62,6184.62,6184.62,6184.62,166
2005/8/22,09:35:00,6185.18,6185.18,6185.18,6185.18,188
2005/8/22,09:36:00,6187.53,6187.53,6187.53,6187.53,250
2005/8/22,09:37:00,6188.79,6188.79,6188.79,6188.79,152
2005/8/22,09:38:00,6190.38,6190.38,6190.38,6190.38,272
2005/8/22,09:39:00,6191.50,6191.50,6191.50,6191.50,206
2005/8/22,09:40:00,6190.99,6190.99,6190.99,6190.99,189
2005/8/22,09:41:00,6191.96,6191.96,6191.96,6191.96,194
2005/8/22,09:42:00,6189.49,6189.49,6189.49,6189.49,162
2005/8/22,09:43:00,6187.97,6187.97,6187.97,6187.97,248
2005/8/22,09:44:00,6186.22,6186.22,6186.22,6186.22,188
2005/8/22,09:45:00,6186.72,6186.72,6186.72,6186.72,194
2005/8/22,09:46:00,6185.96,6185.96,6185.96,6185.96,186
2005/8/22,09:47:00,6185.61,6185.61,6185.61,6185.61,129
2005/8/22,09:48:00,6185.20,6185.20,6185.20,6185.20,199
2005/8/22,09:49:00,6186.17,6186.17,6186.17,6186.17,123
2005/8/22,09:50:00,6186.28,6186.28,6186.28,6186.28,146
2005/8/22,09:51:00,6187.08,6187.08,6187.08,6187.08,185
2005/8/22,09:52:00,6186.43,6186.43,6186.43,6186.43,159
2005/8/22,09:53:00,6188.67,6188.67,6188.67,6188.67,212
2005/8/22,09:54:00,6188.26,6188.26,6188.26,6188.26,139
2005/8/22,09:55:00,6188.60,6188.60,6188.60,6188.60,265
2005/8/22,09:56:00,6189.18,6189.18,6189.18,6189.18,211
2005/8/22,09:57:00,6189.42,6189.42,6189.42,6189.42,157
2005/8/22,09:58:00,6190.47,6190.47,6190.47,6190.47,210
2005/8/22,09:59:00,6190.40,6190.40,6190.40,6190.40,128
2005/8/22,10:00:00,6191.85,6191.85,6191.85,6191.85,129
2005/8/22,10:01:00,6190.30,6190.30,6190.30,6190.30,142
2005/8/22,10:02:00,6191.23,6191.23,6191.23,6191.23,108
2005/8/22,10:03:00,6191.74,6191.74,6191.74,6191.74,162
2005/8/22,10:04:00,6192.17,6192.17,6192.17,6192.17,124
2005/8/22,10:05:00,6190.99,6190.99,6190.99,6190.99,126
2005/8/22,10:06:00,6191.09,6191.09,6191.09,6191.09,158
2005/8/22,10:07:00,6190.97,6190.97,6190.97,6190.97,125
2005/8/22,10:08:00,6191.93,6191.93,6191.93,6191.93,190
2005/8/22,10:09:00,6190.82,6190.82,6190.82,6190.82,185
2005/8/22,10:10:00,6190.39,6190.39,6190.39,6190.39,140
2005/8/22,10:11:00,6189.06,6189.06,6189.06,6189.06,175
2005/8/22,10:12:00,6188.58,6188.58,6188.58,6188.58,132
2005/8/22,10:13:00,6191.06,6191.06,6191.06,6191.06,192
2005/8/22,10:14:00,6191.42,6191.42,6191.42,6191.42,134
2005/8/22,10:15:00,6192.39,6192.39,6192.39,6192.39,173
2005/8/22,10:16:00,6193.48,6193.48,6193.48,6193.48,145
2005/8/22,10:17:00,6193.42,6193.42,6193.42,6193.42,127
2005/8/22,10:18:00,6194.24,6194.24,6194.24,6194.24,165
2005/8/22,10:19:00,6192.80,6192.80,6192.80,6192.80,150
2005/8/22,10:20:00,6195.34,6195.34,6195.34,6195.34,162
2005/8/22,10:21:00,6193.30,6193.30,6193.30,6193.30,184
2005/8/22,10:22:00,6194.62,6194.62,6194.62,6194.62,134
2005/8/22,10:23:00,6195.62,6195.62,6195.62,6195.62,220
2005/8/22,10:24:00,6194.91,6194.91,6194.91,6194.91,126
2005/8/22,10:25:00,6194.75,6194.75,6194.75,6194.75,158
2005/8/22,10:26:00,6195.00,6195.00,6195.00,6195.00,146
2005/8/22,10:27:00,6195.94,6195.94,6195.94,6195.94,110
2005/8/22,10:28:00,6195.55,6195.55,6195.55,6195.55,162
2005/8/22,10:29:00,6194.65,6194.65,6194.65,6194.65,148
2005/8/22,10:30:00,6194.87,6194.87,6194.87,6194.87,174
2005/8/22,10:31:00,6194.22,6194.22,6194.22,6194.22,147
2005/8/22,10:32:00,6192.16,6192.16,6192.16,6192.16,94
2005/8/22,10:33:00,6194.06,6194.06,6194.06,6194.06,165
2005/8/22,10:34:00,6192.67,6192.67,6192.67,6192.67,91
2005/8/22,10:35:00,6192.72,6192.72,6192.72,6192.72,101
2005/8/22,10:36:00,6192.31,6192.31,6192.31,6192.31,104
2005/8/22,10:37:00,6191.05,6191.05,6191.05,6191.05,79
2005/8/22,10:38:00,6192.79,6192.79,6192.79,6192.79,119
2005/8/22,10:39:00,6190.10,6190.10,6190.10,6190.10,87
2005/8/22,10:40:00,6189.81,6189.81,6189.81,6189.81,109
2005/8/22,10:41:00,6190.71,6190.71,6190.71,6190.71,105
2005/8/22,10:42:00,6191.34,6191.34,6191.34,6191.34,84
2005/8/22,10:43:00,6191.56,6191.56,6191.56,6191.56,125
2005/8/22,10:44:00,6192.07,6192.07,6192.07,6192.07,74
2005/8/22,10:45:00,6192.95,6192.95,6192.95,6192.95,110
2005/8/22,10:46:00,6193.14,6193.14,6193.14,6193.14,98
2005/8/22,10:47:00,6193.84,6193.84,6193.84,6193.84,101
2005/8/22,10:48:00,6192.07,6192.07,6192.07,6192.07,117
2005/8/22,10:49:00,6193.09,6193.09,6193.09,6193.09,110
2005/8/22,10:50:00,6193.84,6193.84,6193.84,6193.84,136
2005/8/22,10:51:00,6193.59,6193.59,6193.59,6193.59,124
2005/8/22,10:52:00,6193.16,6193.16,6193.16,6193.16,87
2005/8/22,10:53:00,6195.21,6195.21,6195.21,6195.21,141
2005/8/22,10:54:00,6193.83,6193.83,6193.83,6193.83,97
2005/8/22,10:55:00,6196.18,6196.18,6196.18,6196.18,124
2005/8/22,10:56:00,6193.57,6193.57,6193.57,6193.57,147
2005/8/22,10:57:00,6195.41,6195.41,6195.41,6195.41,144
2005/8/22,10:58:00,6197.54,6197.54,6197.54,6197.54,126
2005/8/22,10:59:00,6196.76,6196.76,6196.76,6196.76,127
2005/8/22,11:00:00,6197.76,6197.76,6197.76,6197.76,168
2005/8/22,11:01:00,6198.04,6198.04,6198.04,6198.04,127
2005/8/22,11:02:00,6199.01,6199.01,6199.01,6199.01,125
2005/8/22,11:03:00,6199.42,6199.42,6199.42,6199.42,214
2005/8/22,11:04:00,6198.80,6198.80,6198.80,6198.80,189
2005/8/22,11:05:00,6199.21,6199.21,6199.21,6199.21,192
2005/8/22,11:06:00,6200.61,6200.61,6200.61,6200.61,118
2005/8/22,11:07:00,6199.61,6199.61,6199.61,6199.61,129
2005/8/22,11:08:00,6201.55,6201.55,6201.55,6201.55,193
2005/8/22,11:09:00,6199.64,6199.64,6199.64,6199.64,127
2005/8/22,11:10:00,6200.07,6200.07,6200.07,6200.07,155
2005/8/22,11:11:00,6199.22,6199.22,6199.22,6199.22,135
2005/8/22,11:12:00,6199.85,6199.85,6199.85,6199.85,91
2005/8/22,11:13:00,6200.12,6200.12,6200.12,6200.12,152
2005/8/22,11:14:00,6199.33,6199.33,6199.33,6199.33,123
2005/8/22,11:15:00,6199.39,6199.39,6199.39,6199.39,150
2005/8/22,11:16:00,6198.83,6198.83,6198.83,6198.83,154
2005/8/22,11:17:00,6199.78,6199.78,6199.78,6199.78,142
2005/8/22,11:18:00,6199.45,6199.45,6199.45,6199.45,145
2005/8/22,11:19:00,6198.34,6198.34,6198.34,6198.34,98
2005/8/22,11:20:00,6197.65,6197.65,6197.65,6197.65,109
2005/8/22,11:21:00,6196.32,6196.32,6196.32,6196.32,172
2005/8/22,11:22:00,6196.17,6196.17,6196.17,6196.17,106
2005/8/22,11:23:00,6194.80,6194.80,6194.80,6194.80,142
2005/8/22,11:24:00,6193.75,6193.75,6193.75,6193.75,116
2005/8/22,11:25:00,6195.00,6195.00,6195.00,6195.00,137
2005/8/22,11:26:00,6196.41,6196.41,6196.41,6196.41,99
2005/8/22,11:27:00,6195.47,6195.47,6195.47,6195.47,70
2005/8/22,11:28:00,6196.07,6196.07,6196.07,6196.07,103
2005/8/22,11:29:00,6197.00,6197.00,6197.00,6197.00,71
2005/8/22,11:30:00,6197.04,6197.04,6197.04,6197.04,103
2005/8/22,11:31:00,6196.10,6196.10,6196.10,6196.10,104
2005/8/22,11:32:00,6198.11,6198.11,6198.11,6198.11,76
2005/8/22,11:33:00,6197.33,6197.33,6197.33,6197.33,136
2005/8/22,11:34:00,6196.97,6196.97,6196.97,6196.97,89
2005/8/22,11:35:00,6196.35,6196.35,6196.35,6196.35,117
2005/8/22,11:36:00,6196.89,6196.89,6196.89,6196.89,112
2005/8/22,11:37:00,6197.35,6197.35,6197.35,6197.35,94
2005/8/22,11:38:00,6198.04,6198.04,6198.04,6198.04,139
2005/8/22,11:39:00,6198.45,6198.45,6198.45,6198.45,108
2005/8/22,11:40:00,6198.46,6198.46,6198.46,6198.46,103
2005/8/22,11:41:00,6198.18,6198.18,6198.18,6198.18,97
2005/8/22,11:42:00,6200.54,6200.54,6200.54,6200.54,118
2005/8/22,11:43:00,6200.46,6200.46,6200.46,6200.46,130
2005/8/22,11:44:00,6200.62,6200.62,6200.62,6200.62,75
2005/8/22,11:45:00,6200.88,6200.88,6200.88,6200.88,126
2005/8/22,11:46:00,6200.67,6200.67,6200.67,6200.67,146
2005/8/22,11:47:00,6201.98,6201.98,6201.98,6201.98,131
2005/8/22,11:48:00,6202.06,6202.06,6202.06,6202.06,158
2005/8/22,11:49:00,6201.05,6201.05,6201.05,6201.05,96
2005/8/22,11:50:00,6202.81,6202.81,6202.81,6202.81,133
2005/8/22,11:51:00,6201.47,6201.47,6201.47,6201.47,138
2005/8/22,11:52:00,6202.43,6202.43,6202.43,6202.43,82
2005/8/22,11:53:00,6202.59,6202.59,6202.59,6202.59,118
2005/8/22,11:54:00,6202.43,6202.43,6202.43,6202.43,94
2005/8/22,11:55:00,6201.40,6201.40,6201.40,6201.40,99
2005/8/22,11:56:00,6201.24,6201.24,6201.24,6201.24,109
2005/8/22,11:57:00,6200.37,6200.37,6200.37,6200.37,92
2005/8/22,11:58:00,6199.66,6199.66,6199.66,6199.66,95
2005/8/22,11:59:00,6200.40,6200.40,6200.40,6200.40,79
2005/8/22,12:00:00,6198.26,6198.26,6198.26,6198.26,125
2005/8/22,12:01:00,6199.02,6199.02,6199.02,6199.02,112
2005/8/22,12:02:00,6197.75,6197.75,6197.75,6197.75,77
2005/8/22,12:03:00,6197.22,6197.22,6197.22,6197.22,125
2005/8/22,12:04:00,6197.16,6197.16,6197.16,6197.16,73
2005/8/22,12:05:00,6197.28,6197.28,6197.28,6197.28,117
2005/8/22,12:06:00,6197.32,6197.32,6197.32,6197.32,79
2005/8/22,12:07:00,6197.40,6197.40,6197.40,6197.40,81
2005/8/22,12:08:00,6197.18,6197.18,6197.18,6197.18,110
2005/8/22,12:09:00,6197.66,6197.66,6197.66,6197.66,67
2005/8/22,12:10:00,6196.87,6196.87,6196.87,6196.87,85
2005/8/22,12:11:00,6197.35,6197.35,6197.35,6197.35,112
2005/8/22,12:12:00,6195.58,6195.58,6195.58,6195.58,102
2005/8/22,12:13:00,6196.43,6196.43,6196.43,6196.43,144
2005/8/22,12:14:00,6196.00,6196.00,6196.00,6196.00,88
2005/8/22,12:15:00,6196.20,6196.20,6196.20,6196.20,89
2005/8/22,12:16:00,6197.34,6197.34,6197.34,6197.34,87
2005/8/22,12:17:00,6197.54,6197.54,6197.54,6197.54,100
2005/8/22,12:18:00,6194.31,6194.31,6194.31,6194.31,86
2005/8/22,12:19:00,6195.52,6195.52,6195.52,6195.52,72
2005/8/22,12:20:00,6195.38,6195.38,6195.38,6195.38,119
2005/8/22,12:21:00,6194.18,6194.18,6194.18,6194.18,123
2005/8/22,12:22:00,6194.77,6194.77,6194.77,6194.77,125
2005/8/22,12:23:00,6194.93,6194.93,6194.93,6194.93,146
2005/8/22,12:24:00,6194.96,6194.96,6194.96,6194.96,103
2005/8/22,12:25:00,6194.78,6194.78,6194.78,6194.78,133
2005/8/22,12:26:00,6193.97,6193.97,6193.97,6193.97,153
2005/8/22,12:27:00,6192.14,6192.14,6192.14,6192.14,104
2005/8/22,12:28:00,6192.97,6192.97,6192.97,6192.97,142
2005/8/22,12:29:00,6192.87,6192.87,6192.87,6192.87,105
2005/8/22,12:30:00,6190.43,6190.43,6190.43,6190.43,139
2005/8/22,12:31:00,6190.71,6190.71,6190.71,6190.71,153
2005/8/22,12:32:00,6192.30,6192.30,6192.30,6192.30,107
2005/8/22,12:33:00,6189.27,6189.27,6189.27,6189.27,146
2005/8/22,12:34:00,6189.25,6189.25,6189.25,6189.25,94
2005/8/22,12:35:00,6190.92,6190.92,6190.92,6190.92,136
2005/8/22,12:36:00,6188.52,6188.52,6188.52,6188.52,101
2005/8/22,12:37:00,6189.92,6189.92,6189.92,6189.92,104
2005/8/22,12:38:00,6188.66,6188.66,6188.66,6188.66,167
2005/8/22,12:39:00,6190.01,6190.01,6190.01,6190.01,94
2005/8/22,12:40:00,6189.01,6189.01,6189.01,6189.01,147
2005/8/22,12:41:00,6190.24,6190.24,6190.24,6190.24,122
2005/8/22,12:42:00,6189.05,6189.05,6189.05,6189.05,109
2005/8/22,12:43:00,6189.39,6189.39,6189.39,6189.39,172
2005/8/22,12:44:00,6188.56,6188.56,6188.56,6188.56,155
2005/8/22,12:45:00,6191.66,6191.66,6191.66,6191.66,201
2005/8/22,12:46:00,6189.32,6189.32,6189.32,6189.32,122
2005/8/22,12:47:00,6190.89,6190.89,6190.89,6190.89,93
2005/8/22,12:48:00,6191.02,6191.02,6191.02,6191.02,131
2005/8/22,12:49:00,6190.79,6190.79,6190.79,6190.79,120
2005/8/22,12:50:00,6190.69,6190.69,6190.69,6190.69,137
2005/8/22,12:51:00,6189.12,6189.12,6189.12,6189.12,113
2005/8/22,12:52:00,6189.63,6189.63,6189.63,6189.63,91
2005/8/22,12:53:00,6190.65,6190.65,6190.65,6190.65,142
2005/8/22,12:54:00,6188.94,6188.94,6188.94,6188.94,132
2005/8/22,12:55:00,6191.25,6191.25,6191.25,6191.25,149
2005/8/22,12:56:00,6189.54,6189.54,6189.54,6189.54,110
2005/8/22,12:57:00,6191.17,6191.17,6191.17,6191.17,173
2005/8/22,12:58:00,6189.78,6189.78,6189.78,6189.78,153
2005/8/22,12:59:00,6189.53,6189.53,6189.53,6189.53,99
2005/8/22,13:00:00,6191.22,6191.22,6191.22,6191.22,131
2005/8/22,13:01:00,6191.43,6191.43,6191.43,6191.43,127
2005/8/22,13:02:00,6191.24,6191.24,6191.24,6191.24,107
2005/8/22,13:03:00,6194.66,6194.66,6194.66,6194.66,186
2005/8/22,13:04:00,6193.42,6193.42,6193.42,6193.42,108
2005/8/22,13:05:00,6193.49,6193.49,6193.49,6193.49,192
2005/8/22,13:06:00,6195.54,6195.54,6195.54,6195.54,165
2005/8/22,13:07:00,6194.94,6194.94,6194.94,6194.94,233
2005/8/22,13:08:00,6196.61,6196.61,6196.61,6196.61,260
2005/8/22,13:09:00,6195.76,6195.76,6195.76,6195.76,188
2005/8/22,13:10:00,6196.84,6196.84,6196.84,6196.84,184
2005/8/22,13:11:00,6198.29,6198.29,6198.29,6198.29,176
2005/8/22,13:12:00,6198.65,6198.65,6198.65,6198.65,213
2005/8/22,13:13:00,6198.97,6198.97,6198.97,6198.97,261
2005/8/22,13:14:00,6200.19,6200.19,6200.19,6200.19,161
2005/8/22,13:15:00,6200.45,6200.45,6200.45,6200.45,234
2005/8/22,13:16:00,6202.20,6202.20,6202.20,6202.20,199
2005/8/22,13:17:00,6200.59,6200.59,6200.59,6200.59,198
2005/8/22,13:18:00,6202.99,6202.99,6202.99,6202.99,288
2005/8/22,13:19:00,6201.92,6201.92,6201.92,6201.92,289
2005/8/22,13:20:00,6204.60,6204.60,6204.60,6204.60,375
2005/8/22,13:21:00,6203.73,6203.73,6203.73,6203.73,383
2005/8/22,13:22:00,6204.74,6204.74,6204.74,6204.74,274
2005/8/22,13:23:00,6207.95,6207.95,6207.95,6207.95,370
2005/8/22,13:24:00,6205.81,6205.81,6205.81,6205.81,307
2005/8/22,13:25:00,6206.55,6206.55,6206.55,6206.55,399
2005/8/22,13:26:00,6206.55,6206.55,6206.55,6206.55,0
2005/8/22,13:27:00,6206.55,6206.55,6206.55,6206.55,0
2005/8/22,13:28:00,6206.55,6206.55,6206.55,6206.55,0
2005/8/22,13:29:00,6206.55,6206.55,6206.55,6206.55,0
2005/8/22,13:30:00,6206.65,6206.65,6206.65,6206.65,3107
2005/8/23,09:00:00,6206.65,6206.65,6206.65,6206.65,95
2005/8/23,09:01:00,6211.15,6211.15,6211.15,6211.15,1805
2005/8/23,09:02:00,6212.36,6212.36,6212.36,6212.36,461
2005/8/23,09:03:00,6216.01,6216.01,6216.01,6216.01,730
2005/8/23,09:04:00,6216.00,6216.00,6216.00,6216.00,495
2005/8/23,09:05:00,6213.95,6213.95,6213.95,6213.95,535
2005/8/23,09:06:00,6211.61,6211.61,6211.61,6211.61,566
2005/8/23,09:07:00,6208.47,6208.47,6208.47,6208.47,346
2005/8/23,09:08:00,6203.82,6203.82,6203.82,6203.82,532
2005/8/23,09:09:00,6202.98,6202.98,6202.98,6202.98,422
2005/8/23,09:10:00,6199.73,6199.73,6199.73,6199.73,406
2005/8/23,09:11:00,6198.83,6198.83,6198.83,6198.83,435
2005/8/23,09:12:00,6200.31,6200.31,6200.31,6200.31,358
2005/8/23,09:13:00,6202.22,6202.22,6202.22,6202.22,538
2005/8/23,09:14:00,6202.35,6202.35,6202.35,6202.35,379
2005/8/23,09:15:00,6204.58,6204.58,6204.58,6204.58,379
2005/8/23,09:16:00,6206.73,6206.73,6206.73,6206.73,461
2005/8/23,09:17:00,6209.53,6209.53,6209.53,6209.53,362
2005/8/23,09:18:00,6211.62,6211.62,6211.62,6211.62,500
2005/8/23,09:19:00,6212.93,6212.93,6212.93,6212.93,336
2005/8/23,09:20:00,6216.01,6216.01,6216.01,6216.01,406
2005/8/23,09:21:00,6217.38,6217.38,6217.38,6217.38,415
2005/8/23,09:22:00,6217.45,6217.45,6217.45,6217.45,360
2005/8/23,09:23:00,6218.01,6218.01,6218.01,6218.01,540
2005/8/23,09:24:00,6215.15,6215.15,6215.15,6215.15,380
2005/8/23,09:25:00,6214.03,6214.03,6214.03,6214.03,313
2005/8/23,09:26:00,6215.71,6215.71,6215.71,6215.71,325
2005/8/23,09:27:00,6214.53,6214.53,6214.53,6214.53,228
2005/8/23,09:28:00,6214.20,6214.20,6214.20,6214.20,281
2005/8/23,09:29:00,6215.67,6215.67,6215.67,6215.67,232
2005/8/23,09:30:00,6216.83,6216.83,6216.83,6216.83,283
2005/8/23,09:31:00,6217.23,6217.23,6217.23,6217.23,320
2005/8/23,09:32:00,6218.75,6218.75,6218.75,6218.75,301
2005/8/23,09:33:00,6219.75,6219.75,6219.75,6219.75,425
2005/8/23,09:34:00,6221.06,6221.06,6221.06,6221.06,433
2005/8/23,09:35:00,6220.92,6220.92,6220.92,6220.92,417
2005/8/23,09:36:00,6222.61,6222.61,6222.61,6222.61,354
2005/8/23,09:37:00,6221.71,6221.71,6221.71,6221.71,315
2005/8/23,09:38:00,6221.99,6221.99,6221.99,6221.99,353
2005/8/23,09:39:00,6222.17,6222.17,6222.17,6222.17,328
2005/8/23,09:40:00,6224.47,6224.47,6224.47,6224.47,250
2005/8/23,09:41:00,6225.17,6225.17,6225.17,6225.17,260
2005/8/23,09:42:00,6224.50,6224.50,6224.50,6224.50,311
2005/8/23,09:43:00,6225.62,6225.62,6225.62,6225.62,485
2005/8/23,09:44:00,6226.60,6226.60,6226.60,6226.60,357
2005/8/23,09:45:00,6225.79,6225.79,6225.79,6225.79,371
2005/8/23,09:46:00,6230.02,6230.02,6230.02,6230.02,385
2005/8/23,09:47:00,6227.17,6227.17,6227.17,6227.17,357
2005/8/23,09:48:00,6226.37,6226.37,6226.37,6226.37,483
2005/8/23,09:49:00,6229.88,6229.88,6229.88,6229.88,330
2005/8/23,09:50:00,6229.32,6229.32,6229.32,6229.32,316
2005/8/23,09:51:00,6230.36,6230.36,6230.36,6230.36,368
2005/8/23,09:52:00,6231.50,6231.50,6231.50,6231.50,339
2005/8/23,09:53:00,6230.58,6230.58,6230.58,6230.58,380
2005/8/23,09:54:00,6231.19,6231.19,6231.19,6231.19,308
2005/8/23,09:55:00,6231.32,6231.32,6231.32,6231.32,305
2005/8/23,09:56:00,6232.56,6232.56,6232.56,6232.56,353
2005/8/23,09:57:00,6234.31,6234.31,6234.31,6234.31,274
2005/8/23,09:58:00,6232.79,6232.79,6232.79,6232.79,560
2005/8/23,09:59:00,6234.24,6234.24,6234.24,6234.24,425
2005/8/23,10:00:00,6233.11,6233.11,6233.11,6233.11,349
2005/8/23,10:01:00,6229.12,6229.12,6229.12,6229.12,303
2005/8/23,10:02:00,6228.54,6228.54,6228.54,6228.54,228
2005/8/23,10:03:00,6227.06,6227.06,6227.06,6227.06,405
2005/8/23,10:04:00,6226.78,6226.78,6226.78,6226.78,218
2005/8/23,10:05:00,6222.70,6222.70,6222.70,6222.70,296
2005/8/23,10:06:00,6223.46,6223.46,6223.46,6223.46,308
2005/8/23,10:07:00,6219.67,6219.67,6219.67,6219.67,332
2005/8/23,10:08:00,6218.91,6218.91,6218.91,6218.91,371
2005/8/23,10:09:00,6218.78,6218.78,6218.78,6218.78,285
2005/8/23,10:10:00,6216.45,6216.45,6216.45,6216.45,256
2005/8/23,10:11:00,6214.67,6214.67,6214.67,6214.67,345
2005/8/23,10:12:00,6213.41,6213.41,6213.41,6213.41,255
2005/8/23,10:13:00,6214.85,6214.85,6214.85,6214.85,281
2005/8/23,10:14:00,6212.06,6212.06,6212.06,6212.06,243
2005/8/23,10:15:00,6213.41,6213.41,6213.41,6213.41,230
2005/8/23,10:16:00,6212.69,6212.69,6212.69,6212.69,200
2005/8/23,10:17:00,6213.23,6213.23,6213.23,6213.23,174
2005/8/23,10:18:00,6213.89,6213.89,6213.89,6213.89,204
2005/8/23,10:19:00,6215.31,6215.31,6215.31,6215.31,156
2005/8/23,10:20:00,6214.11,6214.11,6214.11,6214.11,182
2005/8/23,10:21:00,6213.42,6213.42,6213.42,6213.42,159
2005/8/23,10:22:00,6214.25,6214.25,6214.25,6214.25,125
2005/8/23,10:23:00,6214.13,6214.13,6214.13,6214.13,182
2005/8/23,10:24:00,6214.35,6214.35,6214.35,6214.35,119
2005/8/23,10:25:00,6213.26,6213.26,6213.26,6213.26,131
2005/8/23,10:26:00,6213.46,6213.46,6213.46,6213.46,138
2005/8/23,10:27:00,6213.30,6213.30,6213.30,6213.30,134
2005/8/23,10:28:00,6211.18,6211.18,6211.18,6211.18,217
2005/8/23,10:29:00,6212.30,6212.30,6212.30,6212.30,142
2005/8/23,10:30:00,6207.18,6207.18,6207.18,6207.18,253
2005/8/23,10:31:00,6206.47,6206.47,6206.47,6206.47,209
2005/8/23,10:32:00,6206.05,6206.05,6206.05,6206.05,237
2005/8/23,10:33:00,6203.87,6203.87,6203.87,6203.87,356
2005/8/23,10:34:00,6202.51,6202.51,6202.51,6202.51,255
2005/8/23,10:35:00,6202.27,6202.27,6202.27,6202.27,248
2005/8/23,10:36:00,6198.72,6198.72,6198.72,6198.72,296
2005/8/23,10:37:00,6199.62,6199.62,6199.62,6199.62,235
2005/8/23,10:38:00,6198.07,6198.07,6198.07,6198.07,342
2005/8/23,10:39:00,6196.37,6196.37,6196.37,6196.37,190
2005/8/23,10:40:00,6196.58,6196.58,6196.58,6196.58,220
2005/8/23,10:41:00,6197.67,6197.67,6197.67,6197.67,236
2005/8/23,10:42:00,6199.55,6199.55,6199.55,6199.55,154
2005/8/23,10:43:00,6200.43,6200.43,6200.43,6200.43,205
2005/8/23,10:44:00,6200.55,6200.55,6200.55,6200.55,163
2005/8/23,10:45:00,6201.22,6201.22,6201.22,6201.22,169
2005/8/23,10:46:00,6200.00,6200.00,6200.00,6200.00,156
2005/8/23,10:47:00,6201.35,6201.35,6201.35,6201.35,87
2005/8/23,10:48:00,6201.97,6201.97,6201.97,6201.97,211
2005/8/23,10:49:00,6203.11,6203.11,6203.11,6203.11,119
2005/8/23,10:50:00,6203.79,6203.79,6203.79,6203.79,208
2005/8/23,10:51:00,6205.19,6205.19,6205.19,6205.19,180
2005/8/23,10:52:00,6206.69,6206.69,6206.69,6206.69,166
2005/8/23,10:53:00,6208.15,6208.15,6208.15,6208.15,216
2005/8/23,10:54:00,6209.01,6209.01,6209.01,6209.01,145
2005/8/23,10:55:00,6209.42,6209.42,6209.42,6209.42,207
2005/8/23,10:56:00,6211.33,6211.33,6211.33,6211.33,164
2005/8/23,10:57:00,6210.46,6210.46,6210.46,6210.46,128
2005/8/23,10:58:00,6210.63,6210.63,6210.63,6210.63,147
2005/8/23,10:59:00,6209.34,6209.34,6209.34,6209.34,90
2005/8/23,11:00:00,6209.99,6209.99,6209.99,6209.99,173
2005/8/23,11:01:00,6209.12,6209.12,6209.12,6209.12,186
2005/8/23,11:02:00,6208.37,6208.37,6208.37,6208.37,112
2005/8/23,11:03:00,6208.07,6208.07,6208.07,6208.07,209
2005/8/23,11:04:00,6208.40,6208.40,6208.40,6208.40,100
2005/8/23,11:05:00,6208.41,6208.41,6208.41,6208.41,183
2005/8/23,11:06:00,6208.03,6208.03,6208.03,6208.03,155
2005/8/23,11:07:00,6207.56,6207.56,6207.56,6207.56,154
2005/8/23,11:08:00,6208.86,6208.86,6208.86,6208.86,208
2005/8/23,11:09:00,6206.73,6206.73,6206.73,6206.73,109
2005/8/23,11:10:00,6207.24,6207.24,6207.24,6207.24,197
2005/8/23,11:11:00,6208.60,6208.60,6208.60,6208.60,113
2005/8/23,11:12:00,6208.46,6208.46,6208.46,6208.46,99
2005/8/23,11:13:00,6207.64,6207.64,6207.64,6207.64,148
2005/8/23,11:14:00,6208.12,6208.12,6208.12,6208.12,121
2005/8/23,11:15:00,6205.49,6205.49,6205.49,6205.49,171
2005/8/23,11:16:00,6206.66,6206.66,6206.66,6206.66,102
2005/8/23,11:17:00,6205.99,6205.99,6205.99,6205.99,93
2005/8/23,11:18:00,6207.18,6207.18,6207.18,6207.18,152
2005/8/23,11:19:00,6205.62,6205.62,6205.62,6205.62,134
2005/8/23,11:20:00,6205.27,6205.27,6205.27,6205.27,170
2005/8/23,11:21:00,6207.43,6207.43,6207.43,6207.43,153
2005/8/23,11:22:00,6208.80,6208.80,6208.80,6208.80,139
2005/8/23,11:23:00,6207.62,6207.62,6207.62,6207.62,163
2005/8/23,11:24:00,6209.02,6209.02,6209.02,6209.02,117
2005/8/23,11:25:00,6208.00,6208.00,6208.00,6208.00,115
2005/8/23,11:26:00,6208.38,6208.38,6208.38,6208.38,98
2005/8/23,11:27:00,6208.29,6208.29,6208.29,6208.29,79
2005/8/23,11:28:00,6208.89,6208.89,6208.89,6208.89,170
2005/8/23,11:29:00,6209.24,6209.24,6209.24,6209.24,88
2005/8/23,11:30:00,6209.70,6209.70,6209.70,6209.70,161
2005/8/23,11:31:00,6209.51,6209.51,6209.51,6209.51,137
2005/8/23,11:32:00,6210.78,6210.78,6210.78,6210.78,125
2005/8/23,11:33:00,6210.68,6210.68,6210.68,6210.68,196
2005/8/23,11:34:00,6209.48,6209.48,6209.48,6209.48,137
2005/8/23,11:35:00,6211.35,6211.35,6211.35,6211.35,182
2005/8/23,11:36:00,6210.80,6210.80,6210.80,6210.80,196
2005/8/23,11:37:00,6211.30,6211.30,6211.30,6211.30,186
2005/8/23,11:38:00,6211.97,6211.97,6211.97,6211.97,214
2005/8/23,11:39:00,6211.36,6211.36,6211.36,6211.36,102
2005/8/23,11:40:00,6211.19,6211.19,6211.19,6211.19,171
2005/8/23,11:41:00,6211.64,6211.64,6211.64,6211.64,113
2005/8/23,11:42:00,6212.97,6212.97,6212.97,6212.97,107
2005/8/23,11:43:00,6211.81,6211.81,6211.81,6211.81,158
2005/8/23,11:44:00,6214.35,6214.35,6214.35,6214.35,130
2005/8/23,11:45:00,6213.80,6213.80,6213.80,6213.80,161
2005/8/23,11:46:00,6214.29,6214.29,6214.29,6214.29,137
2005/8/23,11:47:00,6213.18,6213.18,6213.18,6213.18,165
2005/8/23,11:48:00,6212.27,6212.27,6212.27,6212.27,164
2005/8/23,11:49:00,6213.00,6213.00,6213.00,6213.00,158
2005/8/23,11:50:00,6212.59,6212.59,6212.59,6212.59,164
2005/8/23,11:51:00,6212.72,6212.72,6212.72,6212.72,152
2005/8/23,11:52:00,6212.19,6212.19,6212.19,6212.19,129
2005/8/23,11:53:00,6214.51,6214.51,6214.51,6214.51,166
2005/8/23,11:54:00,6210.99,6210.99,6210.99,6210.99,96
2005/8/23,11:55:00,6211.89,6211.89,6211.89,6211.89,154
2005/8/23,11:56:00,6211.24,6211.24,6211.24,6211.24,121
2005/8/23,11:57:00,6210.37,6210.37,6210.37,6210.37,105
2005/8/23,11:58:00,6209.85,6209.85,6209.85,6209.85,167
2005/8/23,11:59:00,6210.56,6210.56,6210.56,6210.56,94
2005/8/23,12:00:00,6209.67,6209.67,6209.67,6209.67,133
2005/8/23,12:01:00,6208.60,6208.60,6208.60,6208.60,139
2005/8/23,12:02:00,6210.09,6210.09,6210.09,6210.09,113
2005/8/23,12:03:00,6207.85,6207.85,6207.85,6207.85,185
2005/8/23,12:04:00,6208.34,6208.34,6208.34,6208.34,109
2005/8/23,12:05:00,6206.98,6206.98,6206.98,6206.98,180
2005/8/23,12:06:00,6208.15,6208.15,6208.15,6208.15,147
2005/8/23,12:07:00,6207.28,6207.28,6207.28,6207.28,136
2005/8/23,12:08:00,6207.60,6207.60,6207.60,6207.60,147
2005/8/23,12:09:00,6208.27,6208.27,6208.27,6208.27,91
2005/8/23,12:10:00,6207.98,6207.98,6207.98,6207.98,127
2005/8/23,12:11:00,6207.16,6207.16,6207.16,6207.16,113
2005/8/23,12:12:00,6206.40,6206.40,6206.40,6206.40,74
2005/8/23,12:13:00,6207.42,6207.42,6207.42,6207.42,136
2005/8/23,12:14:00,6206.10,6206.10,6206.10,6206.10,80
2005/8/23,12:15:00,6205.03,6205.03,6205.03,6205.03,111
2005/8/23,12:16:00,6205.41,6205.41,6205.41,6205.41,133
2005/8/23,12:17:00,6204.07,6204.07,6204.07,6204.07,78
2005/8/23,12:18:00,6205.30,6205.30,6205.30,6205.30,147
2005/8/23,12:19:00,6206.15,6206.15,6206.15,6206.15,113
2005/8/23,12:20:00,6203.85,6203.85,6203.85,6203.85,164
2005/8/23,12:21:00,6205.11,6205.11,6205.11,6205.11,137
2005/8/23,12:22:00,6204.41,6204.41,6204.41,6204.41,116
2005/8/23,12:23:00,6204.98,6204.98,6204.98,6204.98,187
2005/8/23,12:24:00,6204.62,6204.62,6204.62,6204.62,143
2005/8/23,12:25:00,6205.48,6205.48,6205.48,6205.48,149
2005/8/23,12:26:00,6207.10,6207.10,6207.10,6207.10,170
2005/8/23,12:27:00,6205.93,6205.93,6205.93,6205.93,143
2005/8/23,12:28:00,6207.31,6207.31,6207.31,6207.31,150
2005/8/23,12:29:00,6206.62,6206.62,6206.62,6206.62,105
2005/8/23,12:30:00,6206.49,6206.49,6206.49,6206.49,133
2005/8/23,12:31:00,6206.29,6206.29,6206.29,6206.29,97
2005/8/23,12:32:00,6205.78,6205.78,6205.78,6205.78,95
2005/8/23,12:33:00,6205.71,6205.71,6205.71,6205.71,131
2005/8/23,12:34:00,6205.47,6205.47,6205.47,6205.47,112
2005/8/23,12:35:00,6205.58,6205.58,6205.58,6205.58,135
2005/8/23,12:36:00,6205.76,6205.76,6205.76,6205.76,130
2005/8/23,12:37:00,6206.96,6206.96,6206.96,6206.96,130
2005/8/23,12:38:00,6207.03,6207.03,6207.03,6207.03,161
2005/8/23,12:39:00,6205.84,6205.84,6205.84,6205.84,95
2005/8/23,12:40:00,6205.69,6205.69,6205.69,6205.69,157
2005/8/23,12:41:00,6207.59,6207.59,6207.59,6207.59,123
2005/8/23,12:42:00,6205.63,6205.63,6205.63,6205.63,133
2005/8/23,12:43:00,6207.45,6207.45,6207.45,6207.45,192
2005/8/23,12:44:00,6206.86,6206.86,6206.86,6206.86,203
2005/8/23,12:45:00,6206.29,6206.29,6206.29,6206.29,193
2005/8/23,12:46:00,6208.10,6208.10,6208.10,6208.10,184
2005/8/23,12:47:00,6208.73,6208.73,6208.73,6208.73,162
2005/8/23,12:48:00,6208.56,6208.56,6208.56,6208.56,370
2005/8/23,12:49:00,6210.22,6210.22,6210.22,6210.22,197
2005/8/23,12:50:00,6209.74,6209.74,6209.74,6209.74,313
2005/8/23,12:51:00,6211.22,6211.22,6211.22,6211.22,295
2005/8/23,12:52:00,6210.75,6210.75,6210.75,6210.75,176
2005/8/23,12:53:00,6212.64,6212.64,6212.64,6212.64,284
2005/8/23,12:54:00,6211.59,6211.59,6211.59,6211.59,185
2005/8/23,12:55:00,6212.58,6212.58,6212.58,6212.58,271
2005/8/23,12:56:00,6213.82,6213.82,6213.82,6213.82,232
2005/8/23,12:57:00,6212.53,6212.53,6212.53,6212.53,368
2005/8/23,12:58:00,6211.62,6211.62,6211.62,6211.62,237
2005/8/23,12:59:00,6211.88,6211.88,6211.88,6211.88,175
2005/8/23,13:00:00,6212.88,6212.88,6212.88,6212.88,204
2005/8/23,13:01:00,6212.56,6212.56,6212.56,6212.56,182
2005/8/23,13:02:00,6211.49,6211.49,6211.49,6211.49,188
2005/8/23,13:03:00,6211.53,6211.53,6211.53,6211.53,258
2005/8/23,13:04:00,6210.47,6210.47,6210.47,6210.47,150
2005/8/23,13:05:00,6208.35,6208.35,6208.35,6208.35,239
2005/8/23,13:06:00,6208.27,6208.27,6208.27,6208.27,226
2005/8/23,13:07:00,6208.51,6208.51,6208.51,6208.51,189
2005/8/23,13:08:00,6208.18,6208.18,6208.18,6208.18,258
2005/8/23,13:09:00,6208.22,6208.22,6208.22,6208.22,183
2005/8/23,13:10:00,6207.17,6207.17,6207.17,6207.17,282
2005/8/23,13:11:00,6205.96,6205.96,6205.96,6205.96,230
2005/8/23,13:12:00,6205.64,6205.64,6205.64,6205.64,245
2005/8/23,13:13:00,6204.76,6204.76,6204.76,6204.76,386
2005/8/23,13:14:00,6204.67,6204.67,6204.67,6204.67,330
2005/8/23,13:15:00,6201.41,6201.41,6201.41,6201.41,392
2005/8/23,13:16:00,6200.39,6200.39,6200.39,6200.39,370
2005/8/23,13:17:00,6200.69,6200.69,6200.69,6200.69,330
2005/8/23,13:18:00,6197.94,6197.94,6197.94,6197.94,487
2005/8/23,13:19:00,6196.81,6196.81,6196.81,6196.81,308
2005/8/23,13:20:00,6197.31,6197.31,6197.31,6197.31,404
2005/8/23,13:21:00,6200.09,6200.09,6200.09,6200.09,364
2005/8/23,13:22:00,6198.62,6198.62,6198.62,6198.62,306
2005/8/23,13:23:00,6195.98,6195.98,6195.98,6195.98,429
2005/8/23,13:24:00,6197.48,6197.48,6197.48,6197.48,374
2005/8/23,13:25:00,6196.63,6196.63,6196.63,6196.63,482
2005/8/23,13:26:00,6196.63,6196.63,6196.63,6196.63,0
2005/8/23,13:27:00,6196.63,6196.63,6196.63,6196.63,0
2005/8/23,13:28:00,6196.63,6196.63,6196.63,6196.63,0
2005/8/23,13:29:00,6196.63,6196.63,6196.63,6196.63,0
2005/8/23,13:30:00,6195.18,6195.18,6195.18,6195.18,3446
2005/8/24,09:00:00,6195.18,6195.18,6195.18,6195.18,206
2005/8/24,09:01:00,6174.25,6174.25,6174.25,6174.25,1925
2005/8/24,09:02:00,6171.84,6171.84,6171.84,6171.84,453
2005/8/24,09:03:00,6168.90,6168.90,6168.90,6168.90,674
2005/8/24,09:04:00,6170.41,6170.41,6170.41,6170.41,476
2005/8/24,09:05:00,6174.43,6174.43,6174.43,6174.43,576
2005/8/24,09:06:00,6174.79,6174.79,6174.79,6174.79,696
2005/8/24,09:07:00,6173.51,6173.51,6173.51,6173.51,503
2005/8/24,09:08:00,6162.79,6162.79,6162.79,6162.79,744
2005/8/24,09:09:00,6164.64,6164.64,6164.64,6164.64,495
2005/8/24,09:10:00,6157.97,6157.97,6157.97,6157.97,479
2005/8/24,09:11:00,6160.07,6160.07,6160.07,6160.07,616
2005/8/24,09:12:00,6161.78,6161.78,6161.78,6161.78,467
2005/8/24,09:13:00,6164.92,6164.92,6164.92,6164.92,522
2005/8/24,09:14:00,6167.12,6167.12,6167.12,6167.12,361
2005/8/24,09:15:00,6167.87,6167.87,6167.87,6167.87,414
2005/8/24,09:16:00,6164.97,6164.97,6164.97,6164.97,457
2005/8/24,09:17:00,6164.46,6164.46,6164.46,6164.46,378
2005/8/24,09:18:00,6166.19,6166.19,6166.19,6166.19,403
2005/8/24,09:19:00,6165.16,6165.16,6165.16,6165.16,249
2005/8/24,09:20:00,6166.71,6166.71,6166.71,6166.71,277
2005/8/24,09:21:00,6165.66,6165.66,6165.66,6165.66,318
2005/8/24,09:22:00,6167.01,6167.01,6167.01,6167.01,321
2005/8/24,09:23:00,6168.40,6168.40,6168.40,6168.40,356
2005/8/24,09:24:00,6162.24,6162.24,6162.24,6162.24,357
2005/8/24,09:25:00,6166.42,6166.42,6166.42,6166.42,322
2005/8/24,09:26:00,6165.88,6165.88,6165.88,6165.88,499
2005/8/24,09:27:00,6167.15,6167.15,6167.15,6167.15,291
2005/8/24,09:28:00,6164.70,6164.70,6164.70,6164.70,555
2005/8/24,09:29:00,6163.58,6163.58,6163.58,6163.58,381
2005/8/24,09:30:00,6166.96,6166.96,6166.96,6166.96,420
2005/8/24,09:31:00,6163.36,6163.36,6163.36,6163.36,369
2005/8/24,09:32:00,6164.12,6164.12,6164.12,6164.12,225
2005/8/24,09:33:00,6162.58,6162.58,6162.58,6162.58,335
2005/8/24,09:34:00,6160.92,6160.92,6160.92,6160.92,252
2005/8/24,09:35:00,6159.58,6159.58,6159.58,6159.58,256
2005/8/24,09:36:00,6155.82,6155.82,6155.82,6155.82,287
2005/8/24,09:37:00,6151.20,6151.20,6151.20,6151.20,442
2005/8/24,09:38:00,6147.78,6147.78,6147.78,6147.78,472
2005/8/24,09:39:00,6147.34,6147.34,6147.34,6147.34,409
2005/8/24,09:40:00,6146.89,6146.89,6146.89,6146.89,334
2005/8/24,09:41:00,6145.57,6145.57,6145.57,6145.57,351
2005/8/24,09:42:00,6145.98,6145.98,6145.98,6145.98,337
2005/8/24,09:43:00,6146.26,6146.26,6146.26,6146.26,336
2005/8/24,09:44:00,6145.64,6145.64,6145.64,6145.64,235
2005/8/24,09:45:00,6144.83,6144.83,6144.83,6144.83,246
2005/8/24,09:46:00,6144.10,6144.10,6144.10,6144.10,254
2005/8/24,09:47:00,6144.08,6144.08,6144.08,6144.08,207
2005/8/24,09:48:00,6143.96,6143.96,6143.96,6143.96,257
2005/8/24,09:49:00,6144.31,6144.31,6144.31,6144.31,171
2005/8/24,09:50:00,6146.68,6146.68,6146.68,6146.68,236
2005/8/24,09:51:00,6150.36,6150.36,6150.36,6150.36,217
2005/8/24,09:52:00,6149.85,6149.85,6149.85,6149.85,213
2005/8/24,09:53:00,6148.78,6148.78,6148.78,6148.78,331
2005/8/24,09:54:00,6152.45,6152.45,6152.45,6152.45,199
2005/8/24,09:55:00,6150.38,6150.38,6150.38,6150.38,199
2005/8/24,09:56:00,6151.73,6151.73,6151.73,6151.73,207
2005/8/24,09:57:00,6151.37,6151.37,6151.37,6151.37,199
2005/8/24,09:58:00,6150.19,6150.19,6150.19,6150.19,289
2005/8/24,09:59:00,6151.90,6151.90,6151.90,6151.90,169
2005/8/24,10:00:00,6153.05,6153.05,6153.05,6153.05,208
2005/8/24,10:01:00,6155.02,6155.02,6155.02,6155.02,317
2005/8/24,10:02:00,6155.32,6155.32,6155.32,6155.32,182
2005/8/24,10:03:00,6156.48,6156.48,6156.48,6156.48,252
2005/8/24,10:04:00,6157.68,6157.68,6157.68,6157.68,212
2005/8/24,10:05:00,6158.48,6158.48,6158.48,6158.48,210
2005/8/24,10:06:00,6160.74,6160.74,6160.74,6160.74,240
2005/8/24,10:07:00,6160.00,6160.00,6160.00,6160.00,180
2005/8/24,10:08:00,6160.13,6160.13,6160.13,6160.13,238
2005/8/24,10:09:00,6160.20,6160.20,6160.20,6160.20,176
2005/8/24,10:10:00,6159.45,6159.45,6159.45,6159.45,253
2005/8/24,10:11:00,6158.11,6158.11,6158.11,6158.11,274
2005/8/24,10:12:00,6157.17,6157.17,6157.17,6157.17,252
2005/8/24,10:13:00,6154.81,6154.81,6154.81,6154.81,378
2005/8/24,10:14:00,6155.38,6155.38,6155.38,6155.38,295
2005/8/24,10:15:00,6153.26,6153.26,6153.26,6153.26,217
2005/8/24,10:16:00,6151.51,6151.51,6151.51,6151.51,276
2005/8/24,10:17:00,6152.44,6152.44,6152.44,6152.44,186
2005/8/24,10:18:00,6150.60,6150.60,6150.60,6150.60,337
2005/8/24,10:19:00,6149.70,6149.70,6149.70,6149.70,248
2005/8/24,10:20:00,6149.04,6149.04,6149.04,6149.04,209
2005/8/24,10:21:00,6148.25,6148.25,6148.25,6148.25,205
2005/8/24,10:22:00,6148.37,6148.37,6148.37,6148.37,161
2005/8/24,10:23:00,6147.40,6147.40,6147.40,6147.40,273
2005/8/24,10:24:00,6147.06,6147.06,6147.06,6147.06,173
2005/8/24,10:25:00,6144.84,6144.84,6144.84,6144.84,171
2005/8/24,10:26:00,6145.80,6145.80,6145.80,6145.80,159
2005/8/24,10:27:00,6146.63,6146.63,6146.63,6146.63,169
2005/8/24,10:28:00,6144.21,6144.21,6144.21,6144.21,270
2005/8/24,10:29:00,6143.41,6143.41,6143.41,6143.41,174
2005/8/24,10:30:00,6141.83,6141.83,6141.83,6141.83,215
2005/8/24,10:31:00,6142.21,6142.21,6142.21,6142.21,226
2005/8/24,10:32:00,6141.75,6141.75,6141.75,6141.75,170
2005/8/24,10:33:00,6138.54,6138.54,6138.54,6138.54,238
2005/8/24,10:34:00,6137.59,6137.59,6137.59,6137.59,166
2005/8/24,10:35:00,6137.68,6137.68,6137.68,6137.68,175
2005/8/24,10:36:00,6138.23,6138.23,6138.23,6138.23,235
2005/8/24,10:37:00,6138.54,6138.54,6138.54,6138.54,215
2005/8/24,10:38:00,6141.66,6141.66,6141.66,6141.66,276
2005/8/24,10:39:00,6141.87,6141.87,6141.87,6141.87,206
2005/8/24,10:40:00,6141.07,6141.07,6141.07,6141.07,270
2005/8/24,10:41:00,6141.59,6141.59,6141.59,6141.59,195
2005/8/24,10:42:00,6140.52,6140.52,6140.52,6140.52,153
2005/8/24,10:43:00,6140.57,6140.57,6140.57,6140.57,216
2005/8/24,10:44:00,6138.43,6138.43,6138.43,6138.43,163
2005/8/24,10:45:00,6140.74,6140.74,6140.74,6140.74,199
2005/8/24,10:46:00,6142.30,6142.30,6142.30,6142.30,218
2005/8/24,10:47:00,6140.23,6140.23,6140.23,6140.23,169
2005/8/24,10:48:00,6141.21,6141.21,6141.21,6141.21,199
2005/8/24,10:49:00,6140.48,6140.48,6140.48,6140.48,148
2005/8/24,10:50:00,6139.72,6139.72,6139.72,6139.72,216
2005/8/24,10:51:00,6142.18,6142.18,6142.18,6142.18,201
2005/8/24,10:52:00,6140.41,6140.41,6140.41,6140.41,161
2005/8/24,10:53:00,6139.08,6139.08,6139.08,6139.08,249
2005/8/24,10:54:00,6139.99,6139.99,6139.99,6139.99,149
2005/8/24,10:55:00,6138.98,6138.98,6138.98,6138.98,145
2005/8/24,10:56:00,6139.47,6139.47,6139.47,6139.47,173
2005/8/24,10:57:00,6138.75,6138.75,6138.75,6138.75,116
2005/8/24,10:58:00,6137.60,6137.60,6137.60,6137.60,193
2005/8/24,10:59:00,6137.92,6137.92,6137.92,6137.92,120
2005/8/24,11:00:00,6138.65,6138.65,6138.65,6138.65,139
2005/8/24,11:01:00,6139.13,6139.13,6139.13,6139.13,134
2005/8/24,11:02:00,6140.22,6140.22,6140.22,6140.22,147
2005/8/24,11:03:00,6138.71,6138.71,6138.71,6138.71,179
2005/8/24,11:04:00,6141.39,6141.39,6141.39,6141.39,141
2005/8/24,11:05:00,6140.86,6140.86,6140.86,6140.86,181
2005/8/24,11:06:00,6141.51,6141.51,6141.51,6141.51,180
2005/8/24,11:07:00,6141.07,6141.07,6141.07,6141.07,125
2005/8/24,11:08:00,6142.49,6142.49,6142.49,6142.49,207
2005/8/24,11:09:00,6144.05,6144.05,6144.05,6144.05,138
2005/8/24,11:10:00,6144.99,6144.99,6144.99,6144.99,176
2005/8/24,11:11:00,6144.78,6144.78,6144.78,6144.78,197
2005/8/24,11:12:00,6145.68,6145.68,6145.68,6145.68,149
2005/8/24,11:13:00,6147.03,6147.03,6147.03,6147.03,247
2005/8/24,11:14:00,6150.04,6150.04,6150.04,6150.04,200
2005/8/24,11:15:00,6149.13,6149.13,6149.13,6149.13,177
2005/8/24,11:16:00,6151.09,6151.09,6151.09,6151.09,215
2005/8/24,11:17:00,6149.24,6149.24,6149.24,6149.24,142
2005/8/24,11:18:00,6149.69,6149.69,6149.69,6149.69,208
2005/8/24,11:19:00,6150.29,6150.29,6150.29,6150.29,173
2005/8/24,11:20:00,6151.68,6151.68,6151.68,6151.68,215
2005/8/24,11:21:00,6151.17,6151.17,6151.17,6151.17,193
2005/8/24,11:22:00,6152.70,6152.70,6152.70,6152.70,182
2005/8/24,11:23:00,6152.53,6152.53,6152.53,6152.53,185
2005/8/24,11:24:00,6153.20,6153.20,6153.20,6153.20,142
2005/8/24,11:25:00,6152.93,6152.93,6152.93,6152.93,149
2005/8/24,11:26:00,6153.44,6153.44,6153.44,6153.44,174
2005/8/24,11:27:00,6153.68,6153.68,6153.68,6153.68,99
2005/8/24,11:28:00,6154.09,6154.09,6154.09,6154.09,151
2005/8/24,11:29:00,6154.25,6154.25,6154.25,6154.25,94
2005/8/24,11:30:00,6155.43,6155.43,6155.43,6155.43,273
2005/8/24,11:31:00,6155.26,6155.26,6155.26,6155.26,254
2005/8/24,11:32:00,6156.18,6156.18,6156.18,6156.18,190
2005/8/24,11:33:00,6156.72,6156.72,6156.72,6156.72,235
2005/8/24,11:34:00,6155.20,6155.20,6155.20,6155.20,141
2005/8/24,11:35:00,6156.51,6156.51,6156.51,6156.51,150
2005/8/24,11:36:00,6156.29,6156.29,6156.29,6156.29,134
2005/8/24,11:37:00,6156.37,6156.37,6156.37,6156.37,133
2005/8/24,11:38:00,6156.53,6156.53,6156.53,6156.53,196
2005/8/24,11:39:00,6155.90,6155.90,6155.90,6155.90,128
2005/8/24,11:40:00,6157.15,6157.15,6157.15,6157.15,137
2005/8/24,11:41:00,6158.82,6158.82,6158.82,6158.82,142
2005/8/24,11:42:00,6157.11,6157.11,6157.11,6157.11,139
2005/8/24,11:43:00,6156.96,6156.96,6156.96,6156.96,154
2005/8/24,11:44:00,6156.67,6156.67,6156.67,6156.67,126
2005/8/24,11:45:00,6155.50,6155.50,6155.50,6155.50,149
2005/8/24,11:46:00,6157.72,6157.72,6157.72,6157.72,117
2005/8/24,11:47:00,6156.75,6156.75,6156.75,6156.75,105
2005/8/24,11:48:00,6160.48,6160.48,6160.48,6160.48,175
2005/8/24,11:49:00,6158.37,6158.37,6158.37,6158.37,141
2005/8/24,11:50:00,6159.33,6159.33,6159.33,6159.33,145
2005/8/24,11:51:00,6159.59,6159.59,6159.59,6159.59,133
2005/8/24,11:52:00,6158.92,6158.92,6158.92,6158.92,107
2005/8/24,11:53:00,6160.35,6160.35,6160.35,6160.35,154
2005/8/24,11:54:00,6160.19,6160.19,6160.19,6160.19,127
2005/8/24,11:55:00,6161.53,6161.53,6161.53,6161.53,148
2005/8/24,11:56:00,6162.48,6162.48,6162.48,6162.48,268
2005/8/24,11:57:00,6161.76,6161.76,6161.76,6161.76,152
2005/8/24,11:58:00,6161.04,6161.04,6161.04,6161.04,216
2005/8/24,11:59:00,6159.32,6159.32,6159.32,6159.32,127
2005/8/24,12:00:00,6158.76,6158.76,6158.76,6158.76,158
2005/8/24,12:01:00,6160.17,6160.17,6160.17,6160.17,117
2005/8/24,12:02:00,6160.02,6160.02,6160.02,6160.02,118
2005/8/24,12:03:00,6157.25,6157.25,6157.25,6157.25,129
2005/8/24,12:04:00,6157.17,6157.17,6157.17,6157.17,95
2005/8/24,12:05:00,6156.53,6156.53,6156.53,6156.53,142
2005/8/24,12:06:00,6158.13,6158.13,6158.13,6158.13,136
2005/8/24,12:07:00,6156.38,6156.38,6156.38,6156.38,129
2005/8/24,12:08:00,6155.61,6155.61,6155.61,6155.61,139
2005/8/24,12:09:00,6154.19,6154.19,6154.19,6154.19,109
2005/8/24,12:10:00,6154.51,6154.51,6154.51,6154.51,124
2005/8/24,12:11:00,6154.75,6154.75,6154.75,6154.75,135
2005/8/24,12:12:00,6153.19,6153.19,6153.19,6153.19,98
2005/8/24,12:13:00,6151.56,6151.56,6151.56,6151.56,171
2005/8/24,12:14:00,6152.12,6152.12,6152.12,6152.12,140
2005/8/24,12:15:00,6151.03,6151.03,6151.03,6151.03,145
2005/8/24,12:16:00,6151.04,6151.04,6151.04,6151.04,164
2005/8/24,12:17:00,6149.34,6149.34,6149.34,6149.34,115
2005/8/24,12:18:00,6149.28,6149.28,6149.28,6149.28,218
2005/8/24,12:19:00,6148.62,6148.62,6148.62,6148.62,146
2005/8/24,12:20:00,6147.98,6147.98,6147.98,6147.98,180
2005/8/24,12:21:00,6147.82,6147.82,6147.82,6147.82,167
2005/8/24,12:22:00,6146.96,6146.96,6146.96,6146.96,127
2005/8/24,12:23:00,6146.66,6146.66,6146.66,6146.66,162
2005/8/24,12:24:00,6147.43,6147.43,6147.43,6147.43,106
2005/8/24,12:25:00,6145.61,6145.61,6145.61,6145.61,124
2005/8/24,12:26:00,6147.23,6147.23,6147.23,6147.23,153
2005/8/24,12:27:00,6146.01,6146.01,6146.01,6146.01,133
2005/8/24,12:28:00,6147.02,6147.02,6147.02,6147.02,186
2005/8/24,12:29:00,6145.19,6145.19,6145.19,6145.19,148
2005/8/24,12:30:00,6145.76,6145.76,6145.76,6145.76,145
2005/8/24,12:31:00,6145.24,6145.24,6145.24,6145.24,211
2005/8/24,12:32:00,6144.00,6144.00,6144.00,6144.00,177
2005/8/24,12:33:00,6144.59,6144.59,6144.59,6144.59,191
2005/8/24,12:34:00,6143.27,6143.27,6143.27,6143.27,143
2005/8/24,12:35:00,6143.25,6143.25,6143.25,6143.25,170
2005/8/24,12:36:00,6142.14,6142.14,6142.14,6142.14,205
2005/8/24,12:37:00,6140.90,6140.90,6140.90,6140.90,168
2005/8/24,12:38:00,6138.11,6138.11,6138.11,6138.11,224
2005/8/24,12:39:00,6136.61,6136.61,6136.61,6136.61,192
2005/8/24,12:40:00,6137.71,6137.71,6137.71,6137.71,237
2005/8/24,12:41:00,6135.60,6135.60,6135.60,6135.60,283
2005/8/24,12:42:00,6134.17,6134.17,6134.17,6134.17,229
2005/8/24,12:43:00,6132.76,6132.76,6132.76,6132.76,372
2005/8/24,12:44:00,6133.07,6133.07,6133.07,6133.07,293
2005/8/24,12:45:00,6132.04,6132.04,6132.04,6132.04,283
2005/8/24,12:46:00,6130.50,6130.50,6130.50,6130.50,325
2005/8/24,12:47:00,6130.97,6130.97,6130.97,6130.97,217
2005/8/24,12:48:00,6131.29,6131.29,6131.29,6131.29,330
2005/8/24,12:49:00,6132.44,6132.44,6132.44,6132.44,263
2005/8/24,12:50:00,6133.52,6133.52,6133.52,6133.52,223
2005/8/24,12:51:00,6136.77,6136.77,6136.77,6136.77,205
2005/8/24,12:52:00,6137.37,6137.37,6137.37,6137.37,191
2005/8/24,12:53:00,6139.41,6139.41,6139.41,6139.41,262
2005/8/24,12:54:00,6139.63,6139.63,6139.63,6139.63,204
2005/8/24,12:55:00,6143.65,6143.65,6143.65,6143.65,197
2005/8/24,12:56:00,6142.24,6142.24,6142.24,6142.24,198
2005/8/24,12:57:00,6142.91,6142.91,6142.91,6142.91,150
2005/8/24,12:58:00,6141.88,6141.88,6141.88,6141.88,141
2005/8/24,12:59:00,6142.06,6142.06,6142.06,6142.06,132
2005/8/24,13:00:00,6141.38,6141.38,6141.38,6141.38,159
2005/8/24,13:01:00,6141.38,6141.38,6141.38,6141.38,196
2005/8/24,13:02:00,6139.42,6139.42,6139.42,6139.42,183
2005/8/24,13:03:00,6138.58,6138.58,6138.58,6138.58,224
2005/8/24,13:04:00,6138.84,6138.84,6138.84,6138.84,183
2005/8/24,13:05:00,6140.14,6140.14,6140.14,6140.14,172
2005/8/24,13:06:00,6137.83,6137.83,6137.83,6137.83,225
2005/8/24,13:07:00,6137.44,6137.44,6137.44,6137.44,166
2005/8/24,13:08:00,6137.75,6137.75,6137.75,6137.75,267
2005/8/24,13:09:00,6137.28,6137.28,6137.28,6137.28,181
2005/8/24,13:10:00,6136.20,6136.20,6136.20,6136.20,198
2005/8/24,13:11:00,6135.41,6135.41,6135.41,6135.41,221
2005/8/24,13:12:00,6133.43,6133.43,6133.43,6133.43,192
2005/8/24,13:13:00,6134.34,6134.34,6134.34,6134.34,300
2005/8/24,13:14:00,6134.38,6134.38,6134.38,6134.38,282
2005/8/24,13:15:00,6130.75,6130.75,6130.75,6130.75,277
2005/8/24,13:16:00,6132.02,6132.02,6132.02,6132.02,341
2005/8/24,13:17:00,6131.74,6131.74,6131.74,6131.74,231
2005/8/24,13:18:00,6131.24,6131.24,6131.24,6131.24,316
2005/8/24,13:19:00,6128.44,6128.44,6128.44,6128.44,318
2005/8/24,13:20:00,6129.19,6129.19,6129.19,6129.19,376
2005/8/24,13:21:00,6129.44,6129.44,6129.44,6129.44,437
2005/8/24,13:22:00,6127.57,6127.57,6127.57,6127.57,417
2005/8/24,13:23:00,6129.43,6129.43,6129.43,6129.43,534
2005/8/24,13:24:00,6128.16,6128.16,6128.16,6128.16,447
2005/8/24,13:25:00,6126.97,6126.97,6126.97,6126.97,503
2005/8/24,13:26:00,6126.97,6126.97,6126.97,6126.97,0
2005/8/24,13:27:00,6126.97,6126.97,6126.97,6126.97,0
2005/8/24,13:28:00,6126.97,6126.97,6126.97,6126.97,0
2005/8/24,13:29:00,6126.97,6126.97,6126.97,6126.97,0
2005/8/24,13:30:00,6127.24,6127.24,6127.24,6127.24,4040
2005/8/25,09:00:00,6127.24,6127.24,6127.24,6127.24,103
2005/8/25,09:01:00,6103.46,6103.46,6103.46,6103.46,1752
2005/8/25,09:02:00,6097.23,6097.23,6097.23,6097.23,470
2005/8/25,09:03:00,6103.24,6103.24,6103.24,6103.24,720
2005/8/25,09:04:00,6104.97,6104.97,6104.97,6104.97,591
2005/8/25,09:05:00,6106.80,6106.80,6106.80,6106.80,586
2005/8/25,09:06:00,6110.01,6110.01,6110.01,6110.01,577
2005/8/25,09:07:00,6108.94,6108.94,6108.94,6108.94,389
2005/8/25,09:08:00,6112.80,6112.80,6112.80,6112.80,529
2005/8/25,09:09:00,6109.42,6109.42,6109.42,6109.42,415
2005/8/25,09:10:00,6112.02,6112.02,6112.02,6112.02,371
2005/8/25,09:11:00,6110.44,6110.44,6110.44,6110.44,392
2005/8/25,09:12:00,6111.92,6111.92,6111.92,6111.92,312
2005/8/25,09:13:00,6113.64,6113.64,6113.64,6113.64,486
2005/8/25,09:14:00,6115.14,6115.14,6115.14,6115.14,353
2005/8/25,09:15:00,6110.61,6110.61,6110.61,6110.61,565
2005/8/25,09:16:00,6119.37,6119.37,6119.37,6119.37,456
2005/8/25,09:17:00,6119.73,6119.73,6119.73,6119.73,384
2005/8/25,09:18:00,6122.30,6122.30,6122.30,6122.30,528
2005/8/25,09:19:00,6125.22,6125.22,6125.22,6125.22,400
2005/8/25,09:20:00,6126.35,6126.35,6126.35,6126.35,370
2005/8/25,09:21:00,6128.15,6128.15,6128.15,6128.15,553
2005/8/25,09:22:00,6130.90,6130.90,6130.90,6130.90,392
2005/8/25,09:23:00,6131.07,6131.07,6131.07,6131.07,473
2005/8/25,09:24:00,6130.66,6130.66,6130.66,6130.66,369
2005/8/25,09:25:00,6128.14,6128.14,6128.14,6128.14,478
2005/8/25,09:26:00,6123.63,6123.63,6123.63,6123.63,550
2005/8/25,09:27:00,6125.26,6125.26,6125.26,6125.26,340
2005/8/25,09:28:00,6123.99,6123.99,6123.99,6123.99,421
2005/8/25,09:29:00,6125.07,6125.07,6125.07,6125.07,301
2005/8/25,09:30:00,6119.90,6119.90,6119.90,6119.90,332
2005/8/25,09:31:00,6121.05,6121.05,6121.05,6121.05,318
2005/8/25,09:32:00,6122.64,6122.64,6122.64,6122.64,213
2005/8/25,09:33:00,6118.68,6118.68,6118.68,6118.68,312
2005/8/25,09:34:00,6116.65,6116.65,6116.65,6116.65,254
2005/8/25,09:35:00,6116.45,6116.45,6116.45,6116.45,313
2005/8/25,09:36:00,6115.13,6115.13,6115.13,6115.13,337
2005/8/25,09:37:00,6115.91,6115.91,6115.91,6115.91,282
2005/8/25,09:38:00,6114.78,6114.78,6114.78,6114.78,400
2005/8/25,09:39:00,6114.88,6114.88,6114.88,6114.88,296
2005/8/25,09:40:00,6113.90,6113.90,6113.90,6113.90,246
2005/8/25,09:41:00,6111.56,6111.56,6111.56,6111.56,300
2005/8/25,09:42:00,6110.79,6110.79,6110.79,6110.79,220
2005/8/25,09:43:00,6111.72,6111.72,6111.72,6111.72,238
2005/8/25,09:44:00,6110.58,6110.58,6110.58,6110.58,167
2005/8/25,09:45:00,6110.84,6110.84,6110.84,6110.84,225
2005/8/25,09:46:00,6109.72,6109.72,6109.72,6109.72,291
2005/8/25,09:47:00,6110.28,6110.28,6110.28,6110.28,359
2005/8/25,09:48:00,6112.86,6112.86,6112.86,6112.86,440
2005/8/25,09:49:00,6114.16,6114.16,6114.16,6114.16,304
2005/8/25,09:50:00,6116.69,6116.69,6116.69,6116.69,339
2005/8/25,09:51:00,6118.99,6118.99,6118.99,6118.99,377
2005/8/25,09:52:00,6120.00,6120.00,6120.00,6120.00,314
2005/8/25,09:53:00,6121.68,6121.68,6121.68,6121.68,473
2005/8/25,09:54:00,6122.80,6122.80,6122.80,6122.80,317
2005/8/25,09:55:00,6124.88,6124.88,6124.88,6124.88,312
2005/8/25,09:56:00,6125.17,6125.17,6125.17,6125.17,300
2005/8/25,09:57:00,6124.99,6124.99,6124.99,6124.99,243
2005/8/25,09:58:00,6123.10,6123.10,6123.10,6123.10,281
2005/8/25,09:59:00,6123.08,6123.08,6123.08,6123.08,198
2005/8/25,10:00:00,6124.30,6124.30,6124.30,6124.30,204
2005/8/25,10:01:00,6123.35,6123.35,6123.35,6123.35,245
2005/8/25,10:02:00,6124.45,6124.45,6124.45,6124.45,175
2005/8/25,10:03:00,6122.91,6122.91,6122.91,6122.91,283
2005/8/25,10:04:00,6123.55,6123.55,6123.55,6123.55,145
2005/8/25,10:05:00,6122.21,6122.21,6122.21,6122.21,153
2005/8/25,10:06:00,6123.19,6123.19,6123.19,6123.19,185
2005/8/25,10:07:00,6122.83,6122.83,6122.83,6122.83,115
2005/8/25,10:08:00,6123.67,6123.67,6123.67,6123.67,193
2005/8/25,10:09:00,6123.08,6123.08,6123.08,6123.08,156
2005/8/25,10:10:00,6123.32,6123.32,6123.32,6123.32,173
2005/8/25,10:11:00,6121.41,6121.41,6121.41,6121.41,185
2005/8/25,10:12:00,6122.44,6122.44,6122.44,6122.44,178
2005/8/25,10:13:00,6121.63,6121.63,6121.63,6121.63,258
2005/8/25,10:14:00,6124.64,6124.64,6124.64,6124.64,247
2005/8/25,10:15:00,6125.10,6125.10,6125.10,6125.10,267
2005/8/25,10:16:00,6126.02,6126.02,6126.02,6126.02,304
2005/8/25,10:17:00,6124.86,6124.86,6124.86,6124.86,172
2005/8/25,10:18:00,6127.74,6127.74,6127.74,6127.74,233
2005/8/25,10:19:00,6128.61,6128.61,6128.61,6128.61,212
2005/8/25,10:20:00,6127.79,6127.79,6127.79,6127.79,227
2005/8/25,10:21:00,6130.26,6130.26,6130.26,6130.26,297
2005/8/25,10:22:00,6128.40,6128.40,6128.40,6128.40,184
2005/8/25,10:23:00,6130.47,6130.47,6130.47,6130.47,249
2005/8/25,10:24:00,6129.65,6129.65,6129.65,6129.65,178
2005/8/25,10:25:00,6130.30,6130.30,6130.30,6130.30,168
2005/8/25,10:26:00,6131.28,6131.28,6131.28,6131.28,166
2005/8/25,10:27:00,6129.83,6129.83,6129.83,6129.83,159
2005/8/25,10:28:00,6129.46,6129.46,6129.46,6129.46,199
2005/8/25,10:29:00,6132.53,6132.53,6132.53,6132.53,160
2005/8/25,10:30:00,6131.84,6131.84,6131.84,6131.84,272
2005/8/25,10:31:00,6130.96,6130.96,6130.96,6130.96,241
2005/8/25,10:32:00,6131.22,6131.22,6131.22,6131.22,199
2005/8/25,10:33:00,6131.59,6131.59,6131.59,6131.59,222
2005/8/25,10:34:00,6131.89,6131.89,6131.89,6131.89,166
2005/8/25,10:35:00,6130.99,6130.99,6130.99,6130.99,186
2005/8/25,10:36:00,6129.85,6129.85,6129.85,6129.85,203
2005/8/25,10:37:00,6130.21,6130.21,6130.21,6130.21,135
2005/8/25,10:38:00,6130.49,6130.49,6130.49,6130.49,267
2005/8/25,10:39:00,6132.54,6132.54,6132.54,6132.54,160
2005/8/25,10:40:00,6131.87,6131.87,6131.87,6131.87,188
2005/8/25,10:41:00,6132.06,6132.06,6132.06,6132.06,183
2005/8/25,10:42:00,6133.13,6133.13,6133.13,6133.13,179
2005/8/25,10:43:00,6132.73,6132.73,6132.73,6132.73,269
2005/8/25,10:44:00,6133.88,6133.88,6133.88,6133.88,279
2005/8/25,10:45:00,6135.77,6135.77,6135.77,6135.77,412
2005/8/25,10:46:00,6138.30,6138.30,6138.30,6138.30,377
2005/8/25,10:47:00,6138.82,6138.82,6138.82,6138.82,366
2005/8/25,10:48:00,6138.73,6138.73,6138.73,6138.73,467
2005/8/25,10:49:00,6139.23,6139.23,6139.23,6139.23,303
2005/8/25,10:50:00,6139.27,6139.27,6139.27,6139.27,331
2005/8/25,10:51:00,6139.79,6139.79,6139.79,6139.79,265
2005/8/25,10:52:00,6140.81,6140.81,6140.81,6140.81,208
2005/8/25,10:53:00,6139.99,6139.99,6139.99,6139.99,238
2005/8/25,10:54:00,6140.69,6140.69,6140.69,6140.69,158
2005/8/25,10:55:00,6142.91,6142.91,6142.91,6142.91,170
2005/8/25,10:56:00,6142.05,6142.05,6142.05,6142.05,242
2005/8/25,10:57:00,6142.91,6142.91,6142.91,6142.91,218
2005/8/25,10:58:00,6145.63,6145.63,6145.63,6145.63,293
2005/8/25,10:59:00,6145.47,6145.47,6145.47,6145.47,239
2005/8/25,11:00:00,6147.05,6147.05,6147.05,6147.05,488
2005/8/25,11:01:00,6148.83,6148.83,6148.83,6148.83,485
2005/8/25,11:02:00,6150.83,6150.83,6150.83,6150.83,407
2005/8/25,11:03:00,6152.52,6152.52,6152.52,6152.52,519
2005/8/25,11:04:00,6152.25,6152.25,6152.25,6152.25,344
2005/8/25,11:05:00,6151.46,6151.46,6151.46,6151.46,390
2005/8/25,11:06:00,6152.11,6152.11,6152.11,6152.11,296
2005/8/25,11:07:00,6151.83,6151.83,6151.83,6151.83,245
2005/8/25,11:08:00,6152.37,6152.37,6152.37,6152.37,380
2005/8/25,11:09:00,6152.11,6152.11,6152.11,6152.11,243
2005/8/25,11:10:00,6151.83,6151.83,6151.83,6151.83,255
2005/8/25,11:11:00,6153.05,6153.05,6153.05,6153.05,264
2005/8/25,11:12:00,6152.58,6152.58,6152.58,6152.58,185
2005/8/25,11:13:00,6151.24,6151.24,6151.24,6151.24,236
2005/8/25,11:14:00,6150.52,6150.52,6150.52,6150.52,184
2005/8/25,11:15:00,6147.73,6147.73,6147.73,6147.73,171
2005/8/25,11:16:00,6148.30,6148.30,6148.30,6148.30,210
2005/8/25,11:17:00,6147.61,6147.61,6147.61,6147.61,155
2005/8/25,11:18:00,6146.99,6146.99,6146.99,6146.99,236
2005/8/25,11:19:00,6145.74,6145.74,6145.74,6145.74,197
2005/8/25,11:20:00,6144.76,6144.76,6144.76,6144.76,138
2005/8/25,11:21:00,6143.91,6143.91,6143.91,6143.91,165
2005/8/25,11:22:00,6143.80,6143.80,6143.80,6143.80,118
2005/8/25,11:23:00,6142.90,6142.90,6142.90,6142.90,181
2005/8/25,11:24:00,6146.35,6146.35,6146.35,6146.35,136
2005/8/25,11:25:00,6143.84,6143.84,6143.84,6143.84,151
2005/8/25,11:26:00,6144.21,6144.21,6144.21,6144.21,142
2005/8/25,11:27:00,6144.07,6144.07,6144.07,6144.07,124
2005/8/25,11:28:00,6145.37,6145.37,6145.37,6145.37,185
2005/8/25,11:29:00,6145.24,6145.24,6145.24,6145.24,112
2005/8/25,11:30:00,6146.41,6146.41,6146.41,6146.41,210
2005/8/25,11:31:00,6146.59,6146.59,6146.59,6146.59,275
2005/8/25,11:32:00,6148.15,6148.15,6148.15,6148.15,234
2005/8/25,11:33:00,6153.12,6153.12,6153.12,6153.12,388
2005/8/25,11:34:00,6153.42,6153.42,6153.42,6153.42,365
2005/8/25,11:35:00,6152.62,6152.62,6152.62,6152.62,392
2005/8/25,11:36:00,6151.15,6151.15,6151.15,6151.15,253
2005/8/25,11:37:00,6150.80,6150.80,6150.80,6150.80,167
2005/8/25,11:38:00,6150.62,6150.62,6150.62,6150.62,245
2005/8/25,11:39:00,6152.42,6152.42,6152.42,6152.42,190
2005/8/25,11:40:00,6152.85,6152.85,6152.85,6152.85,165
2005/8/25,11:41:00,6153.62,6153.62,6153.62,6153.62,262
2005/8/25,11:42:00,6152.86,6152.86,6152.86,6152.86,142
2005/8/25,11:43:00,6152.86,6152.86,6152.86,6152.86,173
2005/8/25,11:44:00,6152.99,6152.99,6152.99,6152.99,139
2005/8/25,11:45:00,6153.16,6153.16,6153.16,6153.16,185
2005/8/25,11:46:00,6151.89,6151.89,6151.89,6151.89,159
2005/8/25,11:47:00,6153.26,6153.26,6153.26,6153.26,107
2005/8/25,11:48:00,6152.32,6152.32,6152.32,6152.32,172
2005/8/25,11:49:00,6151.80,6151.80,6151.80,6151.80,127
2005/8/25,11:50:00,6151.91,6151.91,6151.91,6151.91,146
2005/8/25,11:51:00,6150.47,6150.47,6150.47,6150.47,139
2005/8/25,11:52:00,6151.24,6151.24,6151.24,6151.24,128
2005/8/25,11:53:00,6151.18,6151.18,6151.18,6151.18,228
2005/8/25,11:54:00,6148.05,6148.05,6148.05,6148.05,155
2005/8/25,11:55:00,6145.68,6145.68,6145.68,6145.68,247
2005/8/25,11:56:00,6144.81,6144.81,6144.81,6144.81,222
2005/8/25,11:57:00,6143.44,6143.44,6143.44,6143.44,166
2005/8/25,11:58:00,6143.13,6143.13,6143.13,6143.13,263
2005/8/25,11:59:00,6142.05,6142.05,6142.05,6142.05,207
2005/8/25,12:00:00,6140.37,6140.37,6140.37,6140.37,277
2005/8/25,12:01:00,6137.37,6137.37,6137.37,6137.37,300
2005/8/25,12:02:00,6135.20,6135.20,6135.20,6135.20,255
2005/8/25,12:03:00,6135.14,6135.14,6135.14,6135.14,390
2005/8/25,12:04:00,6135.50,6135.50,6135.50,6135.50,274
2005/8/25,12:05:00,6135.40,6135.40,6135.40,6135.40,262
2005/8/25,12:06:00,6135.56,6135.56,6135.56,6135.56,201
2005/8/25,12:07:00,6137.00,6137.00,6137.00,6137.00,160
2005/8/25,12:08:00,6139.03,6139.03,6139.03,6139.03,204
2005/8/25,12:09:00,6137.88,6137.88,6137.88,6137.88,141
2005/8/25,12:10:00,6138.92,6138.92,6138.92,6138.92,191
2005/8/25,12:11:00,6137.57,6137.57,6137.57,6137.57,171
2005/8/25,12:12:00,6138.84,6138.84,6138.84,6138.84,106
2005/8/25,12:13:00,6137.98,6137.98,6137.98,6137.98,133
2005/8/25,12:14:00,6138.32,6138.32,6138.32,6138.32,160
2005/8/25,12:15:00,6135.78,6135.78,6135.78,6135.78,218
2005/8/25,12:16:00,6135.80,6135.80,6135.80,6135.80,156
2005/8/25,12:17:00,6133.96,6133.96,6133.96,6133.96,241
2005/8/25,12:18:00,6132.47,6132.47,6132.47,6132.47,269
2005/8/25,12:19:00,6130.61,6130.61,6130.61,6130.61,180
2005/8/25,12:20:00,6130.93,6130.93,6130.93,6130.93,341
2005/8/25,12:21:00,6129.75,6129.75,6129.75,6129.75,282
2005/8/25,12:22:00,6128.22,6128.22,6128.22,6128.22,246
2005/8/25,12:23:00,6127.12,6127.12,6127.12,6127.12,357
2005/8/25,12:24:00,6127.46,6127.46,6127.46,6127.46,225
2005/8/25,12:25:00,6127.72,6127.72,6127.72,6127.72,216
2005/8/25,12:26:00,6125.07,6125.07,6125.07,6125.07,212
2005/8/25,12:27:00,6124.71,6124.71,6124.71,6124.71,133
2005/8/25,12:28:00,6125.46,6125.46,6125.46,6125.46,276
2005/8/25,12:29:00,6122.11,6122.11,6122.11,6122.11,168
2005/8/25,12:30:00,6120.16,6120.16,6120.16,6120.16,306
2005/8/25,12:31:00,6119.15,6119.15,6119.15,6119.15,283
2005/8/25,12:32:00,6117.72,6117.72,6117.72,6117.72,233
2005/8/25,12:33:00,6118.13,6118.13,6118.13,6118.13,353
2005/8/25,12:34:00,6117.14,6117.14,6117.14,6117.14,192
2005/8/25,12:35:00,6122.58,6122.58,6122.58,6122.58,251
2005/8/25,12:36:00,6119.32,6119.32,6119.32,6119.32,243
2005/8/25,12:37:00,6120.23,6120.23,6120.23,6120.23,164
2005/8/25,12:38:00,6123.40,6123.40,6123.40,6123.40,185
2005/8/25,12:39:00,6122.67,6122.67,6122.67,6122.67,178
2005/8/25,12:40:00,6123.59,6123.59,6123.59,6123.59,182
2005/8/25,12:41:00,6124.95,6124.95,6124.95,6124.95,178
2005/8/25,12:42:00,6124.35,6124.35,6124.35,6124.35,124
2005/8/25,12:43:00,6123.64,6123.64,6123.64,6123.64,158
2005/8/25,12:44:00,6123.69,6123.69,6123.69,6123.69,113
2005/8/25,12:45:00,6123.02,6123.02,6123.02,6123.02,169
2005/8/25,12:46:00,6122.84,6122.84,6122.84,6122.84,172
2005/8/25,12:47:00,6122.83,6122.83,6122.83,6122.83,131
2005/8/25,12:48:00,6122.28,6122.28,6122.28,6122.28,189
2005/8/25,12:49:00,6120.88,6120.88,6120.88,6120.88,137
2005/8/25,12:50:00,6121.26,6121.26,6121.26,6121.26,197
2005/8/25,12:51:00,6121.32,6121.32,6121.32,6121.32,246
2005/8/25,12:52:00,6122.65,6122.65,6122.65,6122.65,167
2005/8/25,12:53:00,6125.25,6125.25,6125.25,6125.25,306
2005/8/25,12:54:00,6122.20,6122.20,6122.20,6122.20,207
2005/8/25,12:55:00,6121.08,6121.08,6121.08,6121.08,236
2005/8/25,12:56:00,6121.43,6121.43,6121.43,6121.43,282
2005/8/25,12:57:00,6120.99,6120.99,6120.99,6120.99,208
2005/8/25,12:58:00,6120.27,6120.27,6120.27,6120.27,265
2005/8/25,12:59:00,6125.87,6125.87,6125.87,6125.87,217
2005/8/25,13:00:00,6123.89,6123.89,6123.89,6123.89,207
2005/8/25,13:01:00,6123.66,6123.66,6123.66,6123.66,161
2005/8/25,13:02:00,6123.24,6123.24,6123.24,6123.24,144
2005/8/25,13:03:00,6124.07,6124.07,6124.07,6124.07,179
2005/8/25,13:04:00,6122.98,6122.98,6122.98,6122.98,145
2005/8/25,13:05:00,6124.18,6124.18,6124.18,6124.18,174
2005/8/25,13:06:00,6123.74,6123.74,6123.74,6123.74,184
2005/8/25,13:07:00,6122.52,6122.52,6122.52,6122.52,165
2005/8/25,13:08:00,6121.53,6121.53,6121.53,6121.53,208
2005/8/25,13:09:00,6121.64,6121.64,6121.64,6121.64,187
2005/8/25,13:10:00,6118.95,6118.95,6118.95,6118.95,239
2005/8/25,13:11:00,6116.23,6116.23,6116.23,6116.23,277
2005/8/25,13:12:00,6113.54,6113.54,6113.54,6113.54,311
2005/8/25,13:13:00,6109.96,6109.96,6109.96,6109.96,497
2005/8/25,13:14:00,6111.18,6111.18,6111.18,6111.18,404
2005/8/25,13:15:00,6106.76,6106.76,6106.76,6106.76,472
2005/8/25,13:16:00,6107.01,6107.01,6107.01,6107.01,475
2005/8/25,13:17:00,6105.53,6105.53,6105.53,6105.53,398
2005/8/25,13:18:00,6103.52,6103.52,6103.52,6103.52,438
2005/8/25,13:19:00,6103.91,6103.91,6103.91,6103.91,354
2005/8/25,13:20:00,6103.22,6103.22,6103.22,6103.22,330
2005/8/25,13:21:00,6106.64,6106.64,6106.64,6106.64,351
2005/8/25,13:22:00,6105.21,6105.21,6105.21,6105.21,315
2005/8/25,13:23:00,6106.00,6106.00,6106.00,6106.00,457
2005/8/25,13:24:00,6107.91,6107.91,6107.91,6107.91,339
2005/8/25,13:25:00,6108.00,6108.00,6108.00,6108.00,414
2005/8/25,13:26:00,6108.01,6108.01,6108.01,6108.01,0
2005/8/25,13:27:00,6108.01,6108.01,6108.01,6108.01,0
2005/8/25,13:28:00,6108.01,6108.01,6108.01,6108.01,0
2005/8/25,13:29:00,6108.01,6108.01,6108.01,6108.01,0
2005/8/25,13:30:00,6109.66,6109.66,6109.66,6109.66,3222
2005/8/26,09:00:00,6109.66,6109.66,6109.66,6109.66,107
2005/8/26,09:01:00,6130.83,6130.83,6130.83,6130.83,2217
2005/8/26,09:02:00,6133.46,6133.46,6133.46,6133.46,527
2005/8/26,09:03:00,6138.93,6138.93,6138.93,6138.93,672
2005/8/26,09:04:00,6138.66,6138.66,6138.66,6138.66,478
2005/8/26,09:05:00,6138.56,6138.56,6138.56,6138.56,526
2005/8/26,09:06:00,6140.73,6140.73,6140.73,6140.73,784
2005/8/26,09:07:00,6141.14,6141.14,6141.14,6141.14,541
2005/8/26,09:08:00,6139.86,6139.86,6139.86,6139.86,840
2005/8/26,09:09:00,6135.43,6135.43,6135.43,6135.43,596
2005/8/26,09:10:00,6135.23,6135.23,6135.23,6135.23,637
2005/8/26,09:11:00,6130.39,6130.39,6130.39,6130.39,784
2005/8/26,09:12:00,6130.90,6130.90,6130.90,6130.90,354
2005/8/26,09:13:00,6129.07,6129.07,6129.07,6129.07,475
2005/8/26,09:14:00,6129.57,6129.57,6129.57,6129.57,422
2005/8/26,09:15:00,6129.55,6129.55,6129.55,6129.55,450
2005/8/26,09:16:00,6127.73,6127.73,6127.73,6127.73,473
2005/8/26,09:17:00,6128.07,6128.07,6128.07,6128.07,305
2005/8/26,09:18:00,6128.03,6128.03,6128.03,6128.03,447
2005/8/26,09:19:00,6126.31,6126.31,6126.31,6126.31,302
2005/8/26,09:20:00,6126.78,6126.78,6126.78,6126.78,422
2005/8/26,09:21:00,6125.83,6125.83,6125.83,6125.83,358
2005/8/26,09:22:00,6123.94,6123.94,6123.94,6123.94,291
2005/8/26,09:23:00,6122.94,6122.94,6122.94,6122.94,411
2005/8/26,09:24:00,6122.43,6122.43,6122.43,6122.43,287
2005/8/26,09:25:00,6121.72,6121.72,6121.72,6121.72,331
2005/8/26,09:26:00,6123.17,6123.17,6123.17,6123.17,394
2005/8/26,09:27:00,6122.51,6122.51,6122.51,6122.51,255
2005/8/26,09:28:00,6122.75,6122.75,6122.75,6122.75,488
2005/8/26,09:29:00,6122.16,6122.16,6122.16,6122.16,319
2005/8/26,09:30:00,6120.49,6120.49,6120.49,6120.49,346
2005/8/26,09:31:00,6117.67,6117.67,6117.67,6117.67,364
2005/8/26,09:32:00,6118.08,6118.08,6118.08,6118.08,290
2005/8/26,09:33:00,6114.63,6114.63,6114.63,6114.63,471
2005/8/26,09:34:00,6112.43,6112.43,6112.43,6112.43,365
2005/8/26,09:35:00,6110.57,6110.57,6110.57,6110.57,490
2005/8/26,09:36:00,6108.17,6108.17,6108.17,6108.17,423
2005/8/26,09:37:00,6107.83,6107.83,6107.83,6107.83,302
2005/8/26,09:38:00,6108.20,6108.20,6108.20,6108.20,438
2005/8/26,09:39:00,6107.00,6107.00,6107.00,6107.00,243
2005/8/26,09:40:00,6109.48,6109.48,6109.48,6109.48,339
2005/8/26,09:41:00,6115.51,6115.51,6115.51,6115.51,393
2005/8/26,09:42:00,6115.36,6115.36,6115.36,6115.36,265
2005/8/26,09:43:00,6117.62,6117.62,6117.62,6117.62,346
2005/8/26,09:44:00,6120.82,6120.82,6120.82,6120.82,254
2005/8/26,09:45:00,6119.71,6119.71,6119.71,6119.71,290
2005/8/26,09:46:00,6121.57,6121.57,6121.57,6121.57,329
2005/8/26,09:47:00,6123.01,6123.01,6123.01,6123.01,203
2005/8/26,09:48:00,6122.62,6122.62,6122.62,6122.62,298
2005/8/26,09:49:00,6124.41,6124.41,6124.41,6124.41,258
2005/8/26,09:50:00,6124.88,6124.88,6124.88,6124.88,254
2005/8/26,09:51:00,6125.72,6125.72,6125.72,6125.72,195
2005/8/26,09:52:00,6128.17,6128.17,6128.17,6128.17,191
2005/8/26,09:53:00,6128.74,6128.74,6128.74,6128.74,262
2005/8/26,09:54:00,6130.47,6130.47,6130.47,6130.47,192
2005/8/26,09:55:00,6130.63,6130.63,6130.63,6130.63,267
2005/8/26,09:56:00,6132.95,6132.95,6132.95,6132.95,254
2005/8/26,09:57:00,6133.15,6133.15,6133.15,6133.15,200
2005/8/26,09:58:00,6134.96,6134.96,6134.96,6134.96,305
2005/8/26,09:59:00,6133.91,6133.91,6133.91,6133.91,202
2005/8/26,10:00:00,6134.03,6134.03,6134.03,6134.03,237
2005/8/26,10:01:00,6135.41,6135.41,6135.41,6135.41,264
2005/8/26,10:02:00,6135.79,6135.79,6135.79,6135.79,225
2005/8/26,10:03:00,6137.66,6137.66,6137.66,6137.66,284
2005/8/26,10:04:00,6137.94,6137.94,6137.94,6137.94,196
2005/8/26,10:05:00,6138.55,6138.55,6138.55,6138.55,288
2005/8/26,10:06:00,6140.62,6140.62,6140.62,6140.62,265
2005/8/26,10:07:00,6141.69,6141.69,6141.69,6141.69,168
2005/8/26,10:08:00,6141.91,6141.91,6141.91,6141.91,275
2005/8/26,10:09:00,6142.69,6142.69,6142.69,6142.69,195
2005/8/26,10:10:00,6144.22,6144.22,6144.22,6144.22,223
2005/8/26,10:11:00,6142.58,6142.58,6142.58,6142.58,246
2005/8/26,10:12:00,6142.02,6142.02,6142.02,6142.02,191
2005/8/26,10:13:00,6139.37,6139.37,6139.37,6139.37,339
2005/8/26,10:14:00,6139.05,6139.05,6139.05,6139.05,200
2005/8/26,10:15:00,6138.09,6138.09,6138.09,6138.09,234
2005/8/26,10:16:00,6136.15,6136.15,6136.15,6136.15,290
2005/8/26,10:17:00,6135.02,6135.02,6135.02,6135.02,249
2005/8/26,10:18:00,6130.60,6130.60,6130.60,6130.60,374
2005/8/26,10:19:00,6128.53,6128.53,6128.53,6128.53,202
2005/8/26,10:20:00,6128.08,6128.08,6128.08,6128.08,239
2005/8/26,10:21:00,6124.94,6124.94,6124.94,6124.94,254
2005/8/26,10:22:00,6122.72,6122.72,6122.72,6122.72,159
2005/8/26,10:23:00,6123.81,6123.81,6123.81,6123.81,178
2005/8/26,10:24:00,6123.43,6123.43,6123.43,6123.43,129
2005/8/26,10:25:00,6122.89,6122.89,6122.89,6122.89,174
2005/8/26,10:26:00,6123.85,6123.85,6123.85,6123.85,209
2005/8/26,10:27:00,6128.73,6128.73,6128.73,6128.73,165
2005/8/26,10:28:00,6126.50,6126.50,6126.50,6126.50,178
2005/8/26,10:29:00,6125.66,6125.66,6125.66,6125.66,115
2005/8/26,10:30:00,6125.30,6125.30,6125.30,6125.30,135
2005/8/26,10:31:00,6126.77,6126.77,6126.77,6126.77,184
2005/8/26,10:32:00,6125.68,6125.68,6125.68,6125.68,105
2005/8/26,10:33:00,6127.26,6127.26,6127.26,6127.26,173
2005/8/26,10:34:00,6126.49,6126.49,6126.49,6126.49,114
2005/8/26,10:35:00,6127.18,6127.18,6127.18,6127.18,157
2005/8/26,10:36:00,6127.27,6127.27,6127.27,6127.27,130
2005/8/26,10:37:00,6127.26,6127.26,6127.26,6127.26,118
2005/8/26,10:38:00,6127.77,6127.77,6127.77,6127.77,133
2005/8/26,10:39:00,6127.11,6127.11,6127.11,6127.11,96
2005/8/26,10:40:00,6125.82,6125.82,6125.82,6125.82,117
2005/8/26,10:41:00,6126.93,6126.93,6126.93,6126.93,138
2005/8/26,10:42:00,6126.13,6126.13,6126.13,6126.13,108
2005/8/26,10:43:00,6127.53,6127.53,6127.53,6127.53,156
2005/8/26,10:44:00,6127.12,6127.12,6127.12,6127.12,90
2005/8/26,10:45:00,6127.44,6127.44,6127.44,6127.44,139
2005/8/26,10:46:00,6126.85,6126.85,6126.85,6126.85,136
2005/8/26,10:47:00,6128.37,6128.37,6128.37,6128.37,119
2005/8/26,10:48:00,6128.85,6128.85,6128.85,6128.85,180
2005/8/26,10:49:00,6128.83,6128.83,6128.83,6128.83,115
2005/8/26,10:50:00,6130.04,6130.04,6130.04,6130.04,153
2005/8/26,10:51:00,6131.16,6131.16,6131.16,6131.16,131
2005/8/26,10:52:00,6131.35,6131.35,6131.35,6131.35,118
2005/8/26,10:53:00,6131.03,6131.03,6131.03,6131.03,195
2005/8/26,10:54:00,6131.01,6131.01,6131.01,6131.01,124
2005/8/26,10:55:00,6130.75,6130.75,6130.75,6130.75,139
2005/8/26,10:56:00,6131.52,6131.52,6131.52,6131.52,138
2005/8/26,10:57:00,6131.76,6131.76,6131.76,6131.76,94
2005/8/26,10:58:00,6131.38,6131.38,6131.38,6131.38,143
2005/8/26,10:59:00,6131.75,6131.75,6131.75,6131.75,100
2005/8/26,11:00:00,6133.53,6133.53,6133.53,6133.53,112
2005/8/26,11:01:00,6132.27,6132.27,6132.27,6132.27,156
2005/8/26,11:02:00,6132.81,6132.81,6132.81,6132.81,97
2005/8/26,11:03:00,6132.98,6132.98,6132.98,6132.98,135
2005/8/26,11:04:00,6131.74,6131.74,6131.74,6131.74,85
2005/8/26,11:05:00,6132.38,6132.38,6132.38,6132.38,112
2005/8/26,11:06:00,6134.02,6134.02,6134.02,6134.02,129
2005/8/26,11:07:00,6132.21,6132.21,6132.21,6132.21,107
2005/8/26,11:08:00,6133.80,6133.80,6133.80,6133.80,125
2005/8/26,11:09:00,6134.39,6134.39,6134.39,6134.39,89
2005/8/26,11:10:00,6134.25,6134.25,6134.25,6134.25,109
2005/8/26,11:11:00,6133.06,6133.06,6133.06,6133.06,120
2005/8/26,11:12:00,6132.70,6132.70,6132.70,6132.70,122
2005/8/26,11:13:00,6134.49,6134.49,6134.49,6134.49,179
2005/8/26,11:14:00,6136.66,6136.66,6136.66,6136.66,148
2005/8/26,11:15:00,6137.29,6137.29,6137.29,6137.29,211
2005/8/26,11:16:00,6137.41,6137.41,6137.41,6137.41,210
2005/8/26,11:17:00,6138.59,6138.59,6138.59,6138.59,120
2005/8/26,11:18:00,6138.14,6138.14,6138.14,6138.14,165
2005/8/26,11:19:00,6138.81,6138.81,6138.81,6138.81,114
2005/8/26,11:20:00,6138.55,6138.55,6138.55,6138.55,159
2005/8/26,11:21:00,6140.13,6140.13,6140.13,6140.13,151
2005/8/26,11:22:00,6139.79,6139.79,6139.79,6139.79,115
2005/8/26,11:23:00,6140.81,6140.81,6140.81,6140.81,213
2005/8/26,11:24:00,6141.70,6141.70,6141.70,6141.70,159
2005/8/26,11:25:00,6141.53,6141.53,6141.53,6141.53,177
2005/8/26,11:26:00,6142.54,6142.54,6142.54,6142.54,135
2005/8/26,11:27:00,6143.23,6143.23,6143.23,6143.23,132
2005/8/26,11:28:00,6142.09,6142.09,6142.09,6142.09,209
2005/8/26,11:29:00,6142.04,6142.04,6142.04,6142.04,102
2005/8/26,11:30:00,6142.37,6142.37,6142.37,6142.37,168
2005/8/26,11:31:00,6144.05,6144.05,6144.05,6144.05,142
2005/8/26,11:32:00,6141.97,6141.97,6141.97,6141.97,135
2005/8/26,11:33:00,6142.71,6142.71,6142.71,6142.71,181
2005/8/26,11:34:00,6141.78,6141.78,6141.78,6141.78,100
2005/8/26,11:35:00,6140.37,6140.37,6140.37,6140.37,118
2005/8/26,11:36:00,6140.01,6140.01,6140.01,6140.01,136
2005/8/26,11:37:00,6140.47,6140.47,6140.47,6140.47,150
2005/8/26,11:38:00,6137.67,6137.67,6137.67,6137.67,186
2005/8/26,11:39:00,6136.57,6136.57,6136.57,6136.57,121
2005/8/26,11:40:00,6136.50,6136.50,6136.50,6136.50,158
2005/8/26,11:41:00,6135.53,6135.53,6135.53,6135.53,119
2005/8/26,11:42:00,6136.17,6136.17,6136.17,6136.17,128
2005/8/26,11:43:00,6136.42,6136.42,6136.42,6136.42,122
2005/8/26,11:44:00,6136.50,6136.50,6136.50,6136.50,72
2005/8/26,11:45:00,6135.53,6135.53,6135.53,6135.53,99
2005/8/26,11:46:00,6135.30,6135.30,6135.30,6135.30,87
2005/8/26,11:47:00,6134.81,6134.81,6134.81,6134.81,83
2005/8/26,11:48:00,6134.50,6134.50,6134.50,6134.50,136
2005/8/26,11:49:00,6134.22,6134.22,6134.22,6134.22,97
2005/8/26,11:50:00,6135.40,6135.40,6135.40,6135.40,166
2005/8/26,11:51:00,6134.77,6134.77,6134.77,6134.77,105
2005/8/26,11:52:00,6134.31,6134.31,6134.31,6134.31,107
2005/8/26,11:53:00,6134.59,6134.59,6134.59,6134.59,177
2005/8/26,11:54:00,6135.66,6135.66,6135.66,6135.66,167
2005/8/26,11:55:00,6137.07,6137.07,6137.07,6137.07,181
2005/8/26,11:56:00,6137.41,6137.41,6137.41,6137.41,196
2005/8/26,11:57:00,6138.50,6138.50,6138.50,6138.50,153
2005/8/26,11:58:00,6139.67,6139.67,6139.67,6139.67,200
2005/8/26,11:59:00,6139.88,6139.88,6139.88,6139.88,119
2005/8/26,12:00:00,6140.23,6140.23,6140.23,6140.23,220
2005/8/26,12:01:00,6141.98,6141.98,6141.98,6141.98,170
2005/8/26,12:02:00,6140.15,6140.15,6140.15,6140.15,118
2005/8/26,12:03:00,6142.30,6142.30,6142.30,6142.30,195
2005/8/26,12:04:00,6143.53,6143.53,6143.53,6143.53,114
2005/8/26,12:05:00,6145.17,6145.17,6145.17,6145.17,189
2005/8/26,12:06:00,6144.40,6144.40,6144.40,6144.40,111
2005/8/26,12:07:00,6143.82,6143.82,6143.82,6143.82,103
2005/8/26,12:08:00,6144.40,6144.40,6144.40,6144.40,136
2005/8/26,12:09:00,6146.75,6146.75,6146.75,6146.75,110
2005/8/26,12:10:00,6146.33,6146.33,6146.33,6146.33,136
2005/8/26,12:11:00,6144.28,6144.28,6144.28,6144.28,136
2005/8/26,12:12:00,6144.50,6144.50,6144.50,6144.50,113
2005/8/26,12:13:00,6144.74,6144.74,6144.74,6144.74,212
2005/8/26,12:14:00,6143.33,6143.33,6143.33,6143.33,109
2005/8/26,12:15:00,6143.92,6143.92,6143.92,6143.92,156
2005/8/26,12:16:00,6143.14,6143.14,6143.14,6143.14,141
2005/8/26,12:17:00,6143.43,6143.43,6143.43,6143.43,108
2005/8/26,12:18:00,6142.41,6142.41,6142.41,6142.41,164
2005/8/26,12:19:00,6141.89,6141.89,6141.89,6141.89,87
2005/8/26,12:20:00,6140.90,6140.90,6140.90,6140.90,131
2005/8/26,12:21:00,6140.38,6140.38,6140.38,6140.38,155
2005/8/26,12:22:00,6140.66,6140.66,6140.66,6140.66,129
2005/8/26,12:23:00,6141.38,6141.38,6141.38,6141.38,170
2005/8/26,12:24:00,6140.87,6140.87,6140.87,6140.87,108
2005/8/26,12:25:00,6140.34,6140.34,6140.34,6140.34,145
2005/8/26,12:26:00,6139.54,6139.54,6139.54,6139.54,129
2005/8/26,12:27:00,6137.90,6137.90,6137.90,6137.90,135
2005/8/26,12:28:00,6138.62,6138.62,6138.62,6138.62,188
2005/8/26,12:29:00,6138.94,6138.94,6138.94,6138.94,125
2005/8/26,12:30:00,6141.82,6141.82,6141.82,6141.82,177
2005/8/26,12:31:00,6144.92,6144.92,6144.92,6144.92,170
2005/8/26,12:32:00,6146.01,6146.01,6146.01,6146.01,115
2005/8/26,12:33:00,6148.38,6148.38,6148.38,6148.38,172
2005/8/26,12:34:00,6146.50,6146.50,6146.50,6146.50,92
2005/8/26,12:35:00,6148.20,6148.20,6148.20,6148.20,114
2005/8/26,12:36:00,6147.15,6147.15,6147.15,6147.15,121
2005/8/26,12:37:00,6147.77,6147.77,6147.77,6147.77,92
2005/8/26,12:38:00,6148.95,6148.95,6148.95,6148.95,127
2005/8/26,12:39:00,6148.06,6148.06,6148.06,6148.06,131
2005/8/26,12:40:00,6145.39,6145.39,6145.39,6145.39,142
2005/8/26,12:41:00,6144.62,6144.62,6144.62,6144.62,103
2005/8/26,12:42:00,6145.96,6145.96,6145.96,6145.96,93
2005/8/26,12:43:00,6144.72,6144.72,6144.72,6144.72,170
2005/8/26,12:44:00,6142.77,6142.77,6142.77,6142.77,119
2005/8/26,12:45:00,6142.58,6142.58,6142.58,6142.58,165
2005/8/26,12:46:00,6141.62,6141.62,6141.62,6141.62,147
2005/8/26,12:47:00,6143.00,6143.00,6143.00,6143.00,110
2005/8/26,12:48:00,6140.15,6140.15,6140.15,6140.15,187
2005/8/26,12:49:00,6139.15,6139.15,6139.15,6139.15,122
2005/8/26,12:50:00,6138.67,6138.67,6138.67,6138.67,176
2005/8/26,12:51:00,6137.70,6137.70,6137.70,6137.70,175
2005/8/26,12:52:00,6136.05,6136.05,6136.05,6136.05,176
2005/8/26,12:53:00,6135.67,6135.67,6135.67,6135.67,180
2005/8/26,12:54:00,6134.77,6134.77,6134.77,6134.77,149
2005/8/26,12:55:00,6135.45,6135.45,6135.45,6135.45,146
2005/8/26,12:56:00,6134.22,6134.22,6134.22,6134.22,139
2005/8/26,12:57:00,6135.44,6135.44,6135.44,6135.44,135
2005/8/26,12:58:00,6135.02,6135.02,6135.02,6135.02,146
2005/8/26,12:59:00,6135.59,6135.59,6135.59,6135.59,91
2005/8/26,13:00:00,6135.12,6135.12,6135.12,6135.12,164
2005/8/26,13:01:00,6136.36,6136.36,6136.36,6136.36,135
2005/8/26,13:02:00,6135.48,6135.48,6135.48,6135.48,118
2005/8/26,13:03:00,6139.02,6139.02,6139.02,6139.02,188
2005/8/26,13:04:00,6138.05,6138.05,6138.05,6138.05,126
2005/8/26,13:05:00,6138.98,6138.98,6138.98,6138.98,176
2005/8/26,13:06:00,6140.43,6140.43,6140.43,6140.43,159
2005/8/26,13:07:00,6139.08,6139.08,6139.08,6139.08,135
2005/8/26,13:08:00,6141.15,6141.15,6141.15,6141.15,175
2005/8/26,13:09:00,6140.35,6140.35,6140.35,6140.35,112
2005/8/26,13:10:00,6142.51,6142.51,6142.51,6142.51,198
2005/8/26,13:11:00,6141.38,6141.38,6141.38,6141.38,245
2005/8/26,13:12:00,6140.96,6140.96,6140.96,6140.96,166
2005/8/26,13:13:00,6141.03,6141.03,6141.03,6141.03,220
2005/8/26,13:14:00,6140.46,6140.46,6140.46,6140.46,168
2005/8/26,13:15:00,6141.51,6141.51,6141.51,6141.51,276
2005/8/26,13:16:00,6141.32,6141.32,6141.32,6141.32,264
2005/8/26,13:17:00,6141.79,6141.79,6141.79,6141.79,204
2005/8/26,13:18:00,6140.49,6140.49,6140.49,6140.49,301
2005/8/26,13:19:00,6141.05,6141.05,6141.05,6141.05,233
2005/8/26,13:20:00,6140.76,6140.76,6140.76,6140.76,304
2005/8/26,13:21:00,6142.89,6142.89,6142.89,6142.89,282
2005/8/26,13:22:00,6141.28,6141.28,6141.28,6141.28,227
2005/8/26,13:23:00,6139.94,6139.94,6139.94,6139.94,346
2005/8/26,13:24:00,6136.81,6136.81,6136.81,6136.81,355
2005/8/26,13:25:00,6138.29,6138.29,6138.29,6138.29,438
2005/8/26,13:26:00,6138.20,6138.20,6138.20,6138.20,0
2005/8/26,13:27:00,6138.20,6138.20,6138.20,6138.20,0
2005/8/26,13:28:00,6138.20,6138.20,6138.20,6138.20,0
2005/8/26,13:29:00,6138.20,6138.20,6138.20,6138.20,0
2005/8/26,13:30:00,6136.55,6136.55,6136.55,6136.55,5263
2005/8/29,09:00:00,6136.55,6136.55,6136.55,6136.55,112
2005/8/29,09:01:00,6117.27,6117.27,6117.27,6117.27,2207
2005/8/29,09:02:00,6121.61,6121.61,6121.61,6121.61,404
2005/8/29,09:03:00,6126.35,6126.35,6126.35,6126.35,520
2005/8/29,09:04:00,6129.66,6129.66,6129.66,6129.66,393
2005/8/29,09:05:00,6130.75,6130.75,6130.75,6130.75,451
2005/8/29,09:06:00,6129.84,6129.84,6129.84,6129.84,502
2005/8/29,09:07:00,6130.79,6130.79,6130.79,6130.79,323
2005/8/29,09:08:00,6125.92,6125.92,6125.92,6125.92,490
2005/8/29,09:09:00,6125.68,6125.68,6125.68,6125.68,381
2005/8/29,09:10:00,6123.37,6123.37,6123.37,6123.37,352
2005/8/29,09:11:00,6119.62,6119.62,6119.62,6119.62,425
2005/8/29,09:12:00,6117.49,6117.49,6117.49,6117.49,274
2005/8/29,09:13:00,6113.62,6113.62,6113.62,6113.62,406
2005/8/29,09:14:00,6111.59,6111.59,6111.59,6111.59,331
2005/8/29,09:15:00,6111.01,6111.01,6111.01,6111.01,431
2005/8/29,09:16:00,6111.82,6111.82,6111.82,6111.82,431
2005/8/29,09:17:00,6113.35,6113.35,6113.35,6113.35,294
2005/8/29,09:18:00,6114.19,6114.19,6114.19,6114.19,373
2005/8/29,09:19:00,6114.52,6114.52,6114.52,6114.52,318
2005/8/29,09:20:00,6112.89,6112.89,6112.89,6112.89,425
2005/8/29,09:21:00,6113.69,6113.69,6113.69,6113.69,378
2005/8/29,09:22:00,6113.66,6113.66,6113.66,6113.66,223
2005/8/29,09:23:00,6111.97,6111.97,6111.97,6111.97,286
2005/8/29,09:24:00,6111.36,6111.36,6111.36,6111.36,219
2005/8/29,09:25:00,6111.82,6111.82,6111.82,6111.82,204
2005/8/29,09:26:00,6109.60,6109.60,6109.60,6109.60,244
2005/8/29,09:27:00,6109.47,6109.47,6109.47,6109.47,187
2005/8/29,09:28:00,6107.78,6107.78,6107.78,6107.78,267
2005/8/29,09:29:00,6106.31,6106.31,6106.31,6106.31,216
2005/8/29,09:30:00,6103.45,6103.45,6103.45,6103.45,239
2005/8/29,09:31:00,6103.42,6103.42,6103.42,6103.42,264
2005/8/29,09:32:00,6103.38,6103.38,6103.38,6103.38,179
2005/8/29,09:33:00,6101.45,6101.45,6101.45,6101.45,277
2005/8/29,09:34:00,6103.32,6103.32,6103.32,6103.32,204
2005/8/29,09:35:00,6100.42,6100.42,6100.42,6100.42,265
2005/8/29,09:36:00,6101.04,6101.04,6101.04,6101.04,266
2005/8/29,09:37:00,6100.53,6100.53,6100.53,6100.53,164
2005/8/29,09:38:00,6098.78,6098.78,6098.78,6098.78,287
2005/8/29,09:39:00,6096.56,6096.56,6096.56,6096.56,219
2005/8/29,09:40:00,6093.07,6093.07,6093.07,6093.07,299
2005/8/29,09:41:00,6090.90,6090.90,6090.90,6090.90,424
2005/8/29,09:42:00,6091.99,6091.99,6091.99,6091.99,255
2005/8/29,09:43:00,6087.89,6087.89,6087.89,6087.89,364
2005/8/29,09:44:00,6084.17,6084.17,6084.17,6084.17,287
2005/8/29,09:45:00,6082.21,6082.21,6082.21,6082.21,464
2005/8/29,09:46:00,6078.51,6078.51,6078.51,6078.51,405
2005/8/29,09:47:00,6073.84,6073.84,6073.84,6073.84,444
2005/8/29,09:48:00,6073.33,6073.33,6073.33,6073.33,580
2005/8/29,09:49:00,6075.93,6075.93,6075.93,6075.93,382
2005/8/29,09:50:00,6078.25,6078.25,6078.25,6078.25,535
2005/8/29,09:51:00,6080.16,6080.16,6080.16,6080.16,422
2005/8/29,09:52:00,6083.55,6083.55,6083.55,6083.55,294
2005/8/29,09:53:00,6086.15,6086.15,6086.15,6086.15,359
2005/8/29,09:54:00,6087.96,6087.96,6087.96,6087.96,208
2005/8/29,09:55:00,6082.58,6082.58,6082.58,6082.58,350
2005/8/29,09:56:00,6081.40,6081.40,6081.40,6081.40,239
2005/8/29,09:57:00,6080.32,6080.32,6080.32,6080.32,174
2005/8/29,09:58:00,6081.37,6081.37,6081.37,6081.37,208
2005/8/29,09:59:00,6078.78,6078.78,6078.78,6078.78,196
2005/8/29,10:00:00,6078.06,6078.06,6078.06,6078.06,175
2005/8/29,10:01:00,6077.29,6077.29,6077.29,6077.29,164
2005/8/29,10:02:00,6078.74,6078.74,6078.74,6078.74,133
2005/8/29,10:03:00,6078.52,6078.52,6078.52,6078.52,189
2005/8/29,10:04:00,6079.68,6079.68,6079.68,6079.68,122
2005/8/29,10:05:00,6080.90,6080.90,6080.90,6080.90,107
2005/8/29,10:06:00,6080.80,6080.80,6080.80,6080.80,164
2005/8/29,10:07:00,6078.88,6078.88,6078.88,6078.88,252
2005/8/29,10:08:00,6079.97,6079.97,6079.97,6079.97,170
2005/8/29,10:09:00,6079.14,6079.14,6079.14,6079.14,125
2005/8/29,10:10:00,6078.58,6078.58,6078.58,6078.58,144
2005/8/29,10:11:00,6077.77,6077.77,6077.77,6077.77,118
2005/8/29,10:12:00,6077.95,6077.95,6077.95,6077.95,122
2005/8/29,10:13:00,6074.86,6074.86,6074.86,6074.86,238
2005/8/29,10:14:00,6070.10,6070.10,6070.10,6070.10,303
2005/8/29,10:15:00,6070.76,6070.76,6070.76,6070.76,259
2005/8/29,10:16:00,6071.84,6071.84,6071.84,6071.84,241
2005/8/29,10:17:00,6071.06,6071.06,6071.06,6071.06,155
2005/8/29,10:18:00,6071.89,6071.89,6071.89,6071.89,192
2005/8/29,10:19:00,6071.52,6071.52,6071.52,6071.52,121
2005/8/29,10:20:00,6072.55,6072.55,6072.55,6072.55,134
2005/8/29,10:21:00,6073.12,6073.12,6073.12,6073.12,140
2005/8/29,10:22:00,6073.72,6073.72,6073.72,6073.72,100
2005/8/29,10:23:00,6073.97,6073.97,6073.97,6073.97,152
2005/8/29,10:24:00,6076.49,6076.49,6076.49,6076.49,95
2005/8/29,10:25:00,6075.62,6075.62,6075.62,6075.62,124
2005/8/29,10:26:00,6075.97,6075.97,6075.97,6075.97,172
2005/8/29,10:27:00,6077.10,6077.10,6077.10,6077.10,113
2005/8/29,10:28:00,6076.87,6076.87,6076.87,6076.87,168
2005/8/29,10:29:00,6073.34,6073.34,6073.34,6073.34,176
2005/8/29,10:30:00,6072.83,6072.83,6072.83,6072.83,190
2005/8/29,10:31:00,6071.13,6071.13,6071.13,6071.13,160
2005/8/29,10:32:00,6070.16,6070.16,6070.16,6070.16,166
2005/8/29,10:33:00,6063.52,6063.52,6063.52,6063.52,465
2005/8/29,10:34:00,6058.04,6058.04,6058.04,6058.04,407
2005/8/29,10:35:00,6055.27,6055.27,6055.27,6055.27,321
2005/8/29,10:36:00,6049.66,6049.66,6049.66,6049.66,546
2005/8/29,10:37:00,6043.16,6043.16,6043.16,6043.16,378
2005/8/29,10:38:00,6043.08,6043.08,6043.08,6043.08,412
2005/8/29,10:39:00,6044.03,6044.03,6044.03,6044.03,290
2005/8/29,10:40:00,6046.67,6046.67,6046.67,6046.67,299
2005/8/29,10:41:00,6046.82,6046.82,6046.82,6046.82,238
2005/8/29,10:42:00,6050.16,6050.16,6050.16,6050.16,147
2005/8/29,10:43:00,6050.84,6050.84,6050.84,6050.84,253
2005/8/29,10:44:00,6052.81,6052.81,6052.81,6052.81,187
2005/8/29,10:45:00,6053.54,6053.54,6053.54,6053.54,211
2005/8/29,10:46:00,6055.27,6055.27,6055.27,6055.27,193
2005/8/29,10:47:00,6053.14,6053.14,6053.14,6053.14,213
2005/8/29,10:48:00,6053.93,6053.93,6053.93,6053.93,203
2005/8/29,10:49:00,6051.91,6051.91,6051.91,6051.91,140
2005/8/29,10:50:00,6052.15,6052.15,6052.15,6052.15,124
2005/8/29,10:51:00,6053.73,6053.73,6053.73,6053.73,117
2005/8/29,10:52:00,6054.80,6054.80,6054.80,6054.80,72
2005/8/29,10:53:00,6055.14,6055.14,6055.14,6055.14,224
2005/8/29,10:54:00,6054.98,6054.98,6054.98,6054.98,99
2005/8/29,10:55:00,6056.56,6056.56,6056.56,6056.56,105
2005/8/29,10:56:00,6053.83,6053.83,6053.83,6053.83,111
2005/8/29,10:57:00,6054.43,6054.43,6054.43,6054.43,169
2005/8/29,10:58:00,6048.90,6048.90,6048.90,6048.90,329
2005/8/29,10:59:00,6045.18,6045.18,6045.18,6045.18,140
2005/8/29,11:00:00,6046.40,6046.40,6046.40,6046.40,157
2005/8/29,11:01:00,6046.21,6046.21,6046.21,6046.21,135
2005/8/29,11:02:00,6047.61,6047.61,6047.61,6047.61,125
2005/8/29,11:03:00,6047.10,6047.10,6047.10,6047.10,146
2005/8/29,11:04:00,6049.41,6049.41,6049.41,6049.41,86
2005/8/29,11:05:00,6050.21,6050.21,6050.21,6050.21,122
2005/8/29,11:06:00,6052.23,6052.23,6052.23,6052.23,99
2005/8/29,11:07:00,6051.53,6051.53,6051.53,6051.53,85
2005/8/29,11:08:00,6052.78,6052.78,6052.78,6052.78,133
2005/8/29,11:09:00,6054.82,6054.82,6054.82,6054.82,97
2005/8/29,11:10:00,6053.71,6053.71,6053.71,6053.71,107
2005/8/29,11:11:00,6051.77,6051.77,6051.77,6051.77,128
2005/8/29,11:12:00,6053.22,6053.22,6053.22,6053.22,90
2005/8/29,11:13:00,6053.79,6053.79,6053.79,6053.79,99
2005/8/29,11:14:00,6054.09,6054.09,6054.09,6054.09,99
2005/8/29,11:15:00,6055.27,6055.27,6055.27,6055.27,94
2005/8/29,11:16:00,6055.57,6055.57,6055.57,6055.57,112
2005/8/29,11:17:00,6053.96,6053.96,6053.96,6053.96,76
2005/8/29,11:18:00,6057.52,6057.52,6057.52,6057.52,110
2005/8/29,11:19:00,6058.73,6058.73,6058.73,6058.73,69
2005/8/29,11:20:00,6059.74,6059.74,6059.74,6059.74,119
2005/8/29,11:21:00,6059.82,6059.82,6059.82,6059.82,141
2005/8/29,11:22:00,6060.09,6060.09,6060.09,6060.09,105
2005/8/29,11:23:00,6061.57,6061.57,6061.57,6061.57,131
2005/8/29,11:24:00,6061.38,6061.38,6061.38,6061.38,112
2005/8/29,11:25:00,6062.67,6062.67,6062.67,6062.67,150
2005/8/29,11:26:00,6064.25,6064.25,6064.25,6064.25,141
2005/8/29,11:27:00,6065.27,6065.27,6065.27,6065.27,111
2005/8/29,11:28:00,6065.61,6065.61,6065.61,6065.61,251
2005/8/29,11:29:00,6068.80,6068.80,6068.80,6068.80,121
2005/8/29,11:30:00,6068.93,6068.93,6068.93,6068.93,202
2005/8/29,11:31:00,6070.86,6070.86,6070.86,6070.86,222
2005/8/29,11:32:00,6071.58,6071.58,6071.58,6071.58,154
2005/8/29,11:33:00,6070.76,6070.76,6070.76,6070.76,246
2005/8/29,11:34:00,6070.87,6070.87,6070.87,6070.87,153
2005/8/29,11:35:00,6070.68,6070.68,6070.68,6070.68,200
2005/8/29,11:36:00,6069.12,6069.12,6069.12,6069.12,149
2005/8/29,11:37:00,6069.55,6069.55,6069.55,6069.55,111
2005/8/29,11:38:00,6067.95,6067.95,6067.95,6067.95,165
2005/8/29,11:39:00,6063.21,6063.21,6063.21,6063.21,134
2005/8/29,11:40:00,6064.09,6064.09,6064.09,6064.09,153
2005/8/29,11:41:00,6063.83,6063.83,6063.83,6063.83,113
2005/8/29,11:42:00,6063.11,6063.11,6063.11,6063.11,95
2005/8/29,11:43:00,6064.39,6064.39,6064.39,6064.39,116
2005/8/29,11:44:00,6064.57,6064.57,6064.57,6064.57,137
2005/8/29,11:45:00,6065.03,6065.03,6065.03,6065.03,90
2005/8/29,11:46:00,6064.25,6064.25,6064.25,6064.25,88
2005/8/29,11:47:00,6064.33,6064.33,6064.33,6064.33,84
2005/8/29,11:48:00,6064.39,6064.39,6064.39,6064.39,120
2005/8/29,11:49:00,6066.22,6066.22,6066.22,6066.22,87
2005/8/29,11:50:00,6061.18,6061.18,6061.18,6061.18,201
2005/8/29,11:51:00,6061.95,6061.95,6061.95,6061.95,108
2005/8/29,11:52:00,6060.78,6060.78,6060.78,6060.78,100
2005/8/29,11:53:00,6059.12,6059.12,6059.12,6059.12,178
2005/8/29,11:54:00,6060.24,6060.24,6060.24,6060.24,86
2005/8/29,11:55:00,6056.89,6056.89,6056.89,6056.89,123
2005/8/29,11:56:00,6059.57,6059.57,6059.57,6059.57,86
2005/8/29,11:57:00,6058.81,6058.81,6058.81,6058.81,71
2005/8/29,11:58:00,6058.98,6058.98,6058.98,6058.98,87
2005/8/29,11:59:00,6059.76,6059.76,6059.76,6059.76,72
2005/8/29,12:00:00,6060.01,6060.01,6060.01,6060.01,99
2005/8/29,12:01:00,6060.81,6060.81,6060.81,6060.81,73
2005/8/29,12:02:00,6060.30,6060.30,6060.30,6060.30,77
2005/8/29,12:03:00,6062.08,6062.08,6062.08,6062.08,108
2005/8/29,12:04:00,6063.11,6063.11,6063.11,6063.11,75
2005/8/29,12:05:00,6062.00,6062.00,6062.00,6062.00,106
2005/8/29,12:06:00,6062.68,6062.68,6062.68,6062.68,99
2005/8/29,12:07:00,6061.94,6061.94,6061.94,6061.94,111
2005/8/29,12:08:00,6062.16,6062.16,6062.16,6062.16,178
2005/8/29,12:09:00,6060.77,6060.77,6060.77,6060.77,111
2005/8/29,12:10:00,6062.53,6062.53,6062.53,6062.53,145
2005/8/29,12:11:00,6060.88,6060.88,6060.88,6060.88,151
2005/8/29,12:12:00,6059.05,6059.05,6059.05,6059.05,163
2005/8/29,12:13:00,6059.94,6059.94,6059.94,6059.94,165
2005/8/29,12:14:00,6061.15,6061.15,6061.15,6061.15,91
2005/8/29,12:15:00,6057.02,6057.02,6057.02,6057.02,176
2005/8/29,12:16:00,6055.90,6055.90,6055.90,6055.90,128
2005/8/29,12:17:00,6054.20,6054.20,6054.20,6054.20,118
2005/8/29,12:18:00,6052.00,6052.00,6052.00,6052.00,199
2005/8/29,12:19:00,6054.03,6054.03,6054.03,6054.03,121
2005/8/29,12:20:00,6053.41,6053.41,6053.41,6053.41,192
2005/8/29,12:21:00,6052.74,6052.74,6052.74,6052.74,147
2005/8/29,12:22:00,6053.77,6053.77,6053.77,6053.77,109
2005/8/29,12:23:00,6052.20,6052.20,6052.20,6052.20,147
2005/8/29,12:24:00,6052.81,6052.81,6052.81,6052.81,72
2005/8/29,12:25:00,6052.02,6052.02,6052.02,6052.02,110
2005/8/29,12:26:00,6053.74,6053.74,6053.74,6053.74,114
2005/8/29,12:27:00,6055.11,6055.11,6055.11,6055.11,93
2005/8/29,12:28:00,6054.21,6054.21,6054.21,6054.21,150
2005/8/29,12:29:00,6054.69,6054.69,6054.69,6054.69,82
2005/8/29,12:30:00,6055.43,6055.43,6055.43,6055.43,143
2005/8/29,12:31:00,6054.99,6054.99,6054.99,6054.99,89
2005/8/29,12:32:00,6055.97,6055.97,6055.97,6055.97,77
2005/8/29,12:33:00,6054.73,6054.73,6054.73,6054.73,124
2005/8/29,12:34:00,6054.76,6054.76,6054.76,6054.76,79
2005/8/29,12:35:00,6054.15,6054.15,6054.15,6054.15,182
2005/8/29,12:36:00,6052.29,6052.29,6052.29,6052.29,208
2005/8/29,12:37:00,6050.20,6050.20,6050.20,6050.20,209
2005/8/29,12:38:00,6049.11,6049.11,6049.11,6049.11,202
2005/8/29,12:39:00,6049.44,6049.44,6049.44,6049.44,101
2005/8/29,12:40:00,6048.21,6048.21,6048.21,6048.21,136
2005/8/29,12:41:00,6049.12,6049.12,6049.12,6049.12,188
2005/8/29,12:42:00,6046.84,6046.84,6046.84,6046.84,186
2005/8/29,12:43:00,6044.69,6044.69,6044.69,6044.69,250
2005/8/29,12:44:00,6045.62,6045.62,6045.62,6045.62,195
2005/8/29,12:45:00,6040.80,6040.80,6040.80,6040.80,359
2005/8/29,12:46:00,6041.45,6041.45,6041.45,6041.45,260
2005/8/29,12:47:00,6040.37,6040.37,6040.37,6040.37,197
2005/8/29,12:48:00,6040.03,6040.03,6040.03,6040.03,263
2005/8/29,12:49:00,6040.77,6040.77,6040.77,6040.77,176
2005/8/29,12:50:00,6038.51,6038.51,6038.51,6038.51,275
2005/8/29,12:51:00,6038.08,6038.08,6038.08,6038.08,154
2005/8/29,12:52:00,6035.70,6035.70,6035.70,6035.70,275
2005/8/29,12:53:00,6035.38,6035.38,6035.38,6035.38,306
2005/8/29,12:54:00,6037.84,6037.84,6037.84,6037.84,243
2005/8/29,12:55:00,6032.01,6032.01,6032.01,6032.01,359
2005/8/29,12:56:00,6031.20,6031.20,6031.20,6031.20,401
2005/8/29,12:57:00,6032.68,6032.68,6032.68,6032.68,272
2005/8/29,12:58:00,6032.26,6032.26,6032.26,6032.26,276
2005/8/29,12:59:00,6033.95,6033.95,6033.95,6033.95,147
2005/8/29,13:00:00,6035.27,6035.27,6035.27,6035.27,179
2005/8/29,13:01:00,6035.92,6035.92,6035.92,6035.92,192
2005/8/29,13:02:00,6036.74,6036.74,6036.74,6036.74,138
2005/8/29,13:03:00,6037.20,6037.20,6037.20,6037.20,180
2005/8/29,13:04:00,6038.04,6038.04,6038.04,6038.04,163
2005/8/29,13:05:00,6037.84,6037.84,6037.84,6037.84,175
2005/8/29,13:06:00,6039.87,6039.87,6039.87,6039.87,190
2005/8/29,13:07:00,6040.59,6040.59,6040.59,6040.59,239
2005/8/29,13:08:00,6042.69,6042.69,6042.69,6042.69,230
2005/8/29,13:09:00,6042.84,6042.84,6042.84,6042.84,138
2005/8/29,13:10:00,6042.77,6042.77,6042.77,6042.77,262
2005/8/29,13:11:00,6040.81,6040.81,6040.81,6040.81,190
2005/8/29,13:12:00,6044.41,6044.41,6044.41,6044.41,153
2005/8/29,13:13:00,6042.19,6042.19,6042.19,6042.19,192
2005/8/29,13:14:00,6041.66,6041.66,6041.66,6041.66,159
2005/8/29,13:15:00,6042.02,6042.02,6042.02,6042.02,222
2005/8/29,13:16:00,6041.34,6041.34,6041.34,6041.34,175
2005/8/29,13:17:00,6040.10,6040.10,6040.10,6040.10,209
2005/8/29,13:18:00,6041.24,6041.24,6041.24,6041.24,268
2005/8/29,13:19:00,6041.42,6041.42,6041.42,6041.42,294
2005/8/29,13:20:00,6041.98,6041.98,6041.98,6041.98,328
2005/8/29,13:21:00,6041.66,6041.66,6041.66,6041.66,229
2005/8/29,13:22:00,6043.43,6043.43,6043.43,6043.43,262
2005/8/29,13:23:00,6043.45,6043.45,6043.45,6043.45,359
2005/8/29,13:24:00,6042.57,6042.57,6042.57,6042.57,303
2005/8/29,13:25:00,6046.32,6046.32,6046.32,6046.32,428
2005/8/29,13:26:00,6046.37,6046.37,6046.37,6046.37,0
2005/8/29,13:27:00,6046.37,6046.37,6046.37,6046.37,0
2005/8/29,13:28:00,6046.37,6046.37,6046.37,6046.37,0
2005/8/29,13:29:00,6046.37,6046.37,6046.37,6046.37,0
2005/8/29,13:30:00,6049.44,6049.44,6049.44,6049.44,3585
2005/8/30,09:00:00,6049.44,6049.44,6049.44,6049.44,127
2005/8/30,09:01:00,6087.86,6087.86,6087.86,6087.86,1985
2005/8/30,09:02:00,6082.48,6082.48,6082.48,6082.48,521
2005/8/30,09:03:00,6084.47,6084.47,6084.47,6084.47,829
2005/8/30,09:04:00,6086.62,6086.62,6086.62,6086.62,642
2005/8/30,09:05:00,6087.44,6087.44,6087.44,6087.44,436
2005/8/30,09:06:00,6081.42,6081.42,6081.42,6081.42,516
2005/8/30,09:07:00,6082.68,6082.68,6082.68,6082.68,411
2005/8/30,09:08:00,6081.65,6081.65,6081.65,6081.65,456
2005/8/30,09:09:00,6082.02,6082.02,6082.02,6082.02,382
2005/8/30,09:10:00,6080.07,6080.07,6080.07,6080.07,418
2005/8/30,09:11:00,6079.52,6079.52,6079.52,6079.52,499
2005/8/30,09:12:00,6079.75,6079.75,6079.75,6079.75,354
2005/8/30,09:13:00,6079.07,6079.07,6079.07,6079.07,504
2005/8/30,09:14:00,6080.02,6080.02,6080.02,6080.02,338
2005/8/30,09:15:00,6079.98,6079.98,6079.98,6079.98,347
2005/8/30,09:16:00,6079.56,6079.56,6079.56,6079.56,425
2005/8/30,09:17:00,6080.03,6080.03,6080.03,6080.03,240
2005/8/30,09:18:00,6078.82,6078.82,6078.82,6078.82,334
2005/8/30,09:19:00,6079.72,6079.72,6079.72,6079.72,215
2005/8/30,09:20:00,6078.55,6078.55,6078.55,6078.55,279
2005/8/30,09:21:00,6079.19,6079.19,6079.19,6079.19,262
2005/8/30,09:22:00,6076.79,6076.79,6076.79,6076.79,205
2005/8/30,09:23:00,6069.20,6069.20,6069.20,6069.20,424
2005/8/30,09:24:00,6069.82,6069.82,6069.82,6069.82,279
2005/8/30,09:25:00,6068.73,6068.73,6068.73,6068.73,342
2005/8/30,09:26:00,6068.23,6068.23,6068.23,6068.23,397
2005/8/30,09:27:00,6066.35,6066.35,6066.35,6066.35,258
2005/8/30,09:28:00,6067.08,6067.08,6067.08,6067.08,361
2005/8/30,09:29:00,6063.42,6063.42,6063.42,6063.42,298
2005/8/30,09:30:00,6063.16,6063.16,6063.16,6063.16,361
2005/8/30,09:31:00,6062.27,6062.27,6062.27,6062.27,360
2005/8/30,09:32:00,6064.35,6064.35,6064.35,6064.35,216
2005/8/30,09:33:00,6062.01,6062.01,6062.01,6062.01,286
2005/8/30,09:34:00,6063.75,6063.75,6063.75,6063.75,196
2005/8/30,09:35:00,6064.99,6064.99,6064.99,6064.99,291
2005/8/30,09:36:00,6064.71,6064.71,6064.71,6064.71,269
2005/8/30,09:37:00,6064.99,6064.99,6064.99,6064.99,213
2005/8/30,09:38:00,6065.32,6065.32,6065.32,6065.32,346
2005/8/30,09:39:00,6066.75,6066.75,6066.75,6066.75,196
2005/8/30,09:40:00,6066.83,6066.83,6066.83,6066.83,220
2005/8/30,09:41:00,6068.15,6068.15,6068.15,6068.15,220
2005/8/30,09:42:00,6069.56,6069.56,6069.56,6069.56,156
2005/8/30,09:43:00,6071.50,6071.50,6071.50,6071.50,216
2005/8/30,09:44:00,6071.72,6071.72,6071.72,6071.72,168
2005/8/30,09:45:00,6073.10,6073.10,6073.10,6073.10,246
2005/8/30,09:46:00,6073.80,6073.80,6073.80,6073.80,305
2005/8/30,09:47:00,6074.08,6074.08,6074.08,6074.08,190
2005/8/30,09:48:00,6074.52,6074.52,6074.52,6074.52,294
2005/8/30,09:49:00,6075.35,6075.35,6075.35,6075.35,212
2005/8/30,09:50:00,6074.14,6074.14,6074.14,6074.14,286
2005/8/30,09:51:00,6075.31,6075.31,6075.31,6075.31,225
2005/8/30,09:52:00,6071.77,6071.77,6071.77,6071.77,216
2005/8/30,09:53:00,6072.38,6072.38,6072.38,6072.38,275
2005/8/30,09:54:00,6074.93,6074.93,6074.93,6074.93,189
2005/8/30,09:55:00,6073.78,6073.78,6073.78,6073.78,310
2005/8/30,09:56:00,6071.86,6071.86,6071.86,6071.86,340
2005/8/30,09:57:00,6069.74,6069.74,6069.74,6069.74,317
2005/8/30,09:58:00,6062.91,6062.91,6062.91,6062.91,486
2005/8/30,09:59:00,6061.20,6061.20,6061.20,6061.20,375
2005/8/30,10:00:00,6060.50,6060.50,6060.50,6060.50,484
2005/8/30,10:01:00,6057.74,6057.74,6057.74,6057.74,393
2005/8/30,10:02:00,6054.86,6054.86,6054.86,6054.86,340
2005/8/30,10:03:00,6051.97,6051.97,6051.97,6051.97,440
2005/8/30,10:04:00,6050.24,6050.24,6050.24,6050.24,338
2005/8/30,10:05:00,6050.01,6050.01,6050.01,6050.01,272
2005/8/30,10:06:00,6050.91,6050.91,6050.91,6050.91,360
2005/8/30,10:07:00,6052.10,6052.10,6052.10,6052.10,201
2005/8/30,10:08:00,6050.05,6050.05,6050.05,6050.05,318
2005/8/30,10:09:00,6050.32,6050.32,6050.32,6050.32,175
2005/8/30,10:10:00,6050.79,6050.79,6050.79,6050.79,158
2005/8/30,10:11:00,6050.72,6050.72,6050.72,6050.72,216
2005/8/30,10:12:00,6050.21,6050.21,6050.21,6050.21,198
2005/8/30,10:13:00,6046.25,6046.25,6046.25,6046.25,392
2005/8/30,10:14:00,6043.32,6043.32,6043.32,6043.32,298
2005/8/30,10:15:00,6040.01,6040.01,6040.01,6040.01,405
2005/8/30,10:16:00,6037.90,6037.90,6037.90,6037.90,448
2005/8/30,10:17:00,6034.02,6034.02,6034.02,6034.02,408
2005/8/30,10:18:00,6031.68,6031.68,6031.68,6031.68,457
2005/8/30,10:19:00,6030.52,6030.52,6030.52,6030.52,305
2005/8/30,10:20:00,6028.40,6028.40,6028.40,6028.40,329
2005/8/30,10:21:00,6034.64,6034.64,6034.64,6034.64,437
2005/8/30,10:22:00,6032.64,6032.64,6032.64,6032.64,245
2005/8/30,10:23:00,6034.54,6034.54,6034.54,6034.54,317
2005/8/30,10:24:00,6034.71,6034.71,6034.71,6034.71,192
2005/8/30,10:25:00,6033.62,6033.62,6033.62,6033.62,186
2005/8/30,10:26:00,6034.58,6034.58,6034.58,6034.58,203
2005/8/30,10:27:00,6034.94,6034.94,6034.94,6034.94,179
2005/8/30,10:28:00,6039.63,6039.63,6039.63,6039.63,214
2005/8/30,10:29:00,6040.74,6040.74,6040.74,6040.74,155
2005/8/30,10:30:00,6042.47,6042.47,6042.47,6042.47,218
2005/8/30,10:31:00,6041.51,6041.51,6041.51,6041.51,181
2005/8/30,10:32:00,6042.24,6042.24,6042.24,6042.24,153
2005/8/30,10:33:00,6043.38,6043.38,6043.38,6043.38,199
2005/8/30,10:34:00,6043.73,6043.73,6043.73,6043.73,119
2005/8/30,10:35:00,6042.28,6042.28,6042.28,6042.28,166
2005/8/30,10:36:00,6040.32,6040.32,6040.32,6040.32,163
2005/8/30,10:37:00,6039.43,6039.43,6039.43,6039.43,131
2005/8/30,10:38:00,6037.69,6037.69,6037.69,6037.69,196
2005/8/30,10:39:00,6035.26,6035.26,6035.26,6035.26,183
2005/8/30,10:40:00,6036.10,6036.10,6036.10,6036.10,154
2005/8/30,10:41:00,6035.48,6035.48,6035.48,6035.48,144
2005/8/30,10:42:00,6034.37,6034.37,6034.37,6034.37,198
2005/8/30,10:43:00,6033.36,6033.36,6033.36,6033.36,249
2005/8/30,10:44:00,6032.42,6032.42,6032.42,6032.42,150
2005/8/30,10:45:00,6031.88,6031.88,6031.88,6031.88,164
2005/8/30,10:46:00,6032.54,6032.54,6032.54,6032.54,189
2005/8/30,10:47:00,6032.46,6032.46,6032.46,6032.46,141
2005/8/30,10:48:00,6030.79,6030.79,6030.79,6030.79,187
2005/8/30,10:49:00,6034.69,6034.69,6034.69,6034.69,160
2005/8/30,10:50:00,6036.07,6036.07,6036.07,6036.07,151
2005/8/30,10:51:00,6035.27,6035.27,6035.27,6035.27,140
2005/8/30,10:52:00,6035.47,6035.47,6035.47,6035.47,107
2005/8/30,10:53:00,6037.12,6037.12,6037.12,6037.12,140
2005/8/30,10:54:00,6038.11,6038.11,6038.11,6038.11,100
2005/8/30,10:55:00,6039.52,6039.52,6039.52,6039.52,136
2005/8/30,10:56:00,6041.88,6041.88,6041.88,6041.88,198
2005/8/30,10:57:00,6041.06,6041.06,6041.06,6041.06,105
2005/8/30,10:58:00,6043.60,6043.60,6043.60,6043.60,174
2005/8/30,10:59:00,6044.13,6044.13,6044.13,6044.13,126
2005/8/30,11:00:00,6045.16,6045.16,6045.16,6045.16,137
2005/8/30,11:01:00,6045.31,6045.31,6045.31,6045.31,177
2005/8/30,11:02:00,6046.01,6046.01,6046.01,6046.01,107
2005/8/30,11:03:00,6045.62,6045.62,6045.62,6045.62,173
2005/8/30,11:04:00,6045.53,6045.53,6045.53,6045.53,111
2005/8/30,11:05:00,6045.89,6045.89,6045.89,6045.89,132
2005/8/30,11:06:00,6045.90,6045.90,6045.90,6045.90,179
2005/8/30,11:07:00,6045.94,6045.94,6045.94,6045.94,100
2005/8/30,11:08:00,6046.18,6046.18,6046.18,6046.18,177
2005/8/30,11:09:00,6045.62,6045.62,6045.62,6045.62,85
2005/8/30,11:10:00,6043.74,6043.74,6043.74,6043.74,145
2005/8/30,11:11:00,6042.22,6042.22,6042.22,6042.22,109
2005/8/30,11:12:00,6042.51,6042.51,6042.51,6042.51,95
2005/8/30,11:13:00,6041.05,6041.05,6041.05,6041.05,116
2005/8/30,11:14:00,6041.43,6041.43,6041.43,6041.43,76
2005/8/30,11:15:00,6040.94,6040.94,6040.94,6040.94,147
2005/8/30,11:16:00,6039.57,6039.57,6039.57,6039.57,108
2005/8/30,11:17:00,6039.24,6039.24,6039.24,6039.24,109
2005/8/30,11:18:00,6037.88,6037.88,6037.88,6037.88,181
2005/8/30,11:19:00,6038.37,6038.37,6038.37,6038.37,152
2005/8/30,11:20:00,6036.17,6036.17,6036.17,6036.17,139
2005/8/30,11:21:00,6035.43,6035.43,6035.43,6035.43,178
2005/8/30,11:22:00,6034.55,6034.55,6034.55,6034.55,98
2005/8/30,11:23:00,6035.01,6035.01,6035.01,6035.01,250
2005/8/30,11:24:00,6034.52,6034.52,6034.52,6034.52,168
2005/8/30,11:25:00,6032.87,6032.87,6032.87,6032.87,207
2005/8/30,11:26:00,6032.54,6032.54,6032.54,6032.54,219
2005/8/30,11:27:00,6032.73,6032.73,6032.73,6032.73,183
2005/8/30,11:28:00,6031.83,6031.83,6031.83,6031.83,266
2005/8/30,11:29:00,6032.10,6032.10,6032.10,6032.10,200
2005/8/30,11:30:00,6032.12,6032.12,6032.12,6032.12,298
2005/8/30,11:31:00,6031.48,6031.48,6031.48,6031.48,245
2005/8/30,11:32:00,6030.12,6030.12,6030.12,6030.12,207
2005/8/30,11:33:00,6030.87,6030.87,6030.87,6030.87,206
2005/8/30,11:34:00,6029.86,6029.86,6029.86,6029.86,131
2005/8/30,11:35:00,6030.84,6030.84,6030.84,6030.84,242
2005/8/30,11:36:00,6030.90,6030.90,6030.90,6030.90,157
2005/8/30,11:37:00,6031.79,6031.79,6031.79,6031.79,124
2005/8/30,11:38:00,6031.66,6031.66,6031.66,6031.66,221
2005/8/30,11:39:00,6032.74,6032.74,6032.74,6032.74,168
2005/8/30,11:40:00,6032.53,6032.53,6032.53,6032.53,189
2005/8/30,11:41:00,6033.16,6033.16,6033.16,6033.16,169
2005/8/30,11:42:00,6033.71,6033.71,6033.71,6033.71,143
2005/8/30,11:43:00,6034.28,6034.28,6034.28,6034.28,164
2005/8/30,11:44:00,6036.37,6036.37,6036.37,6036.37,97
2005/8/30,11:45:00,6034.51,6034.51,6034.51,6034.51,163
2005/8/30,11:46:00,6036.45,6036.45,6036.45,6036.45,148
2005/8/30,11:47:00,6035.20,6035.20,6035.20,6035.20,143
2005/8/30,11:48:00,6038.79,6038.79,6038.79,6038.79,245
2005/8/30,11:49:00,6037.61,6037.61,6037.61,6037.61,123
2005/8/30,11:50:00,6039.74,6039.74,6039.74,6039.74,134
2005/8/30,11:51:00,6039.88,6039.88,6039.88,6039.88,128
2005/8/30,11:52:00,6039.79,6039.79,6039.79,6039.79,117
2005/8/30,11:53:00,6039.56,6039.56,6039.56,6039.56,175
2005/8/30,11:54:00,6040.22,6040.22,6040.22,6040.22,110
2005/8/30,11:55:00,6038.88,6038.88,6038.88,6038.88,209
2005/8/30,11:56:00,6038.99,6038.99,6038.99,6038.99,176
2005/8/30,11:57:00,6039.98,6039.98,6039.98,6039.98,117
2005/8/30,11:58:00,6039.56,6039.56,6039.56,6039.56,153
2005/8/30,11:59:00,6038.46,6038.46,6038.46,6038.46,91
2005/8/30,12:00:00,6037.84,6037.84,6037.84,6037.84,134
2005/8/30,12:01:00,6038.28,6038.28,6038.28,6038.28,98
2005/8/30,12:02:00,6040.32,6040.32,6040.32,6040.32,125
2005/8/30,12:03:00,6037.46,6037.46,6037.46,6037.46,155
2005/8/30,12:04:00,6039.81,6039.81,6039.81,6039.81,92
2005/8/30,12:05:00,6038.85,6038.85,6038.85,6038.85,131
2005/8/30,12:06:00,6039.25,6039.25,6039.25,6039.25,116
2005/8/30,12:07:00,6038.31,6038.31,6038.31,6038.31,112
2005/8/30,12:08:00,6037.77,6037.77,6037.77,6037.77,143
2005/8/30,12:09:00,6036.04,6036.04,6036.04,6036.04,105
2005/8/30,12:10:00,6034.09,6034.09,6034.09,6034.09,217
2005/8/30,12:11:00,6032.72,6032.72,6032.72,6032.72,205
2005/8/30,12:12:00,6032.54,6032.54,6032.54,6032.54,163
2005/8/30,12:13:00,6029.83,6029.83,6029.83,6029.83,387
2005/8/30,12:14:00,6028.91,6028.91,6028.91,6028.91,176
2005/8/30,12:15:00,6027.14,6027.14,6027.14,6027.14,258
2005/8/30,12:16:00,6024.76,6024.76,6024.76,6024.76,263
2005/8/30,12:17:00,6026.25,6026.25,6026.25,6026.25,184
2005/8/30,12:18:00,6024.73,6024.73,6024.73,6024.73,300
2005/8/30,12:19:00,6024.58,6024.58,6024.58,6024.58,216
2005/8/30,12:20:00,6024.42,6024.42,6024.42,6024.42,194
2005/8/30,12:21:00,6027.91,6027.91,6027.91,6027.91,156
2005/8/30,12:22:00,6029.90,6029.90,6029.90,6029.90,189
2005/8/30,12:23:00,6030.51,6030.51,6030.51,6030.51,232
2005/8/30,12:24:00,6030.94,6030.94,6030.94,6030.94,121
2005/8/30,12:25:00,6033.42,6033.42,6033.42,6033.42,188
2005/8/30,12:26:00,6034.35,6034.35,6034.35,6034.35,147
2005/8/30,12:27:00,6034.87,6034.87,6034.87,6034.87,122
2005/8/30,12:28:00,6034.01,6034.01,6034.01,6034.01,144
2005/8/30,12:29:00,6033.20,6033.20,6033.20,6033.20,91
2005/8/30,12:30:00,6033.12,6033.12,6033.12,6033.12,91
2005/8/30,12:31:00,6032.15,6032.15,6032.15,6032.15,128
2005/8/30,12:32:00,6032.61,6032.61,6032.61,6032.61,96
2005/8/30,12:33:00,6032.47,6032.47,6032.47,6032.47,151
2005/8/30,12:34:00,6033.33,6033.33,6033.33,6033.33,112
2005/8/30,12:35:00,6031.35,6031.35,6031.35,6031.35,121
2005/8/30,12:36:00,6032.05,6032.05,6032.05,6032.05,107
2005/8/30,12:37:00,6032.61,6032.61,6032.61,6032.61,87
2005/8/30,12:38:00,6031.59,6031.59,6031.59,6031.59,154
2005/8/30,12:39:00,6031.17,6031.17,6031.17,6031.17,103
2005/8/30,12:40:00,6030.98,6030.98,6030.98,6030.98,150
2005/8/30,12:41:00,6030.46,6030.46,6030.46,6030.46,142
2005/8/30,12:42:00,6030.03,6030.03,6030.03,6030.03,90
2005/8/30,12:43:00,6029.40,6029.40,6029.40,6029.40,144
2005/8/30,12:44:00,6028.61,6028.61,6028.61,6028.61,108
2005/8/30,12:45:00,6026.65,6026.65,6026.65,6026.65,188
2005/8/30,12:46:00,6025.86,6025.86,6025.86,6025.86,167
2005/8/30,12:47:00,6025.85,6025.85,6025.85,6025.85,197
2005/8/30,12:48:00,6026.77,6026.77,6026.77,6026.77,227
2005/8/30,12:49:00,6024.98,6024.98,6024.98,6024.98,196
2005/8/30,12:50:00,6021.97,6021.97,6021.97,6021.97,166
2005/8/30,12:51:00,6026.34,6026.34,6026.34,6026.34,244
2005/8/30,12:52:00,6025.99,6025.99,6025.99,6025.99,202
2005/8/30,12:53:00,6028.43,6028.43,6028.43,6028.43,235
2005/8/30,12:54:00,6027.54,6027.54,6027.54,6027.54,124
2005/8/30,12:55:00,6027.67,6027.67,6027.67,6027.67,117
2005/8/30,12:56:00,6028.73,6028.73,6028.73,6028.73,120
2005/8/30,12:57:00,6031.14,6031.14,6031.14,6031.14,107
2005/8/30,12:58:00,6028.64,6028.64,6028.64,6028.64,181
2005/8/30,12:59:00,6029.57,6029.57,6029.57,6029.57,170
2005/8/30,13:00:00,6029.01,6029.01,6029.01,6029.01,210
2005/8/30,13:01:00,6031.67,6031.67,6031.67,6031.67,196
2005/8/30,13:02:00,6032.95,6032.95,6032.95,6032.95,186
2005/8/30,13:03:00,6034.27,6034.27,6034.27,6034.27,244
2005/8/30,13:04:00,6035.23,6035.23,6035.23,6035.23,153
2005/8/30,13:05:00,6035.52,6035.52,6035.52,6035.52,205
2005/8/30,13:06:00,6037.22,6037.22,6037.22,6037.22,226
2005/8/30,13:07:00,6038.63,6038.63,6038.63,6038.63,169
2005/8/30,13:08:00,6037.66,6037.66,6037.66,6037.66,216
2005/8/30,13:09:00,6037.33,6037.33,6037.33,6037.33,133
2005/8/30,13:10:00,6037.11,6037.11,6037.11,6037.11,174
2005/8/30,13:11:00,6035.96,6035.96,6035.96,6035.96,165
2005/8/30,13:12:00,6034.71,6034.71,6034.71,6034.71,133
2005/8/30,13:13:00,6033.78,6033.78,6033.78,6033.78,252
2005/8/30,13:14:00,6034.30,6034.30,6034.30,6034.30,213
2005/8/30,13:15:00,6034.39,6034.39,6034.39,6034.39,264
2005/8/30,13:16:00,6035.70,6035.70,6035.70,6035.70,235
2005/8/30,13:17:00,6035.32,6035.32,6035.32,6035.32,193
2005/8/30,13:18:00,6034.41,6034.41,6034.41,6034.41,288
2005/8/30,13:19:00,6035.15,6035.15,6035.15,6035.15,187
2005/8/30,13:20:00,6036.68,6036.68,6036.68,6036.68,291
2005/8/30,13:21:00,6034.44,6034.44,6034.44,6034.44,287
2005/8/30,13:22:00,6035.97,6035.97,6035.97,6035.97,277
2005/8/30,13:23:00,6035.58,6035.58,6035.58,6035.58,500
2005/8/30,13:24:00,6040.02,6040.02,6040.02,6040.02,337
2005/8/30,13:25:00,6039.10,6039.10,6039.10,6039.10,385
2005/8/30,13:26:00,6039.22,6039.22,6039.22,6039.22,0
2005/8/30,13:27:00,6039.22,6039.22,6039.22,6039.22,0
2005/8/30,13:28:00,6039.22,6039.22,6039.22,6039.22,0
2005/8/30,13:29:00,6039.22,6039.22,6039.22,6039.22,0
2005/8/30,13:30:00,6032.12,6032.12,6032.12,6032.12,5715
2005/8/31,09:00:00,6032.12,6032.12,6032.12,6032.12,88
2005/8/31,09:01:00,6041.86,6041.86,6041.86,6041.86,1703
2005/8/31,09:02:00,6043.71,6043.71,6043.71,6043.71,369
2005/8/31,09:03:00,6045.21,6045.21,6045.21,6045.21,567
2005/8/31,09:04:00,6046.25,6046.25,6046.25,6046.25,469
2005/8/31,09:05:00,6043.46,6043.46,6043.46,6043.46,533
2005/8/31,09:06:00,6041.73,6041.73,6041.73,6041.73,518
2005/8/31,09:07:00,6037.58,6037.58,6037.58,6037.58,403
2005/8/31,09:08:00,6030.67,6030.67,6030.67,6030.67,508
2005/8/31,09:09:00,6027.35,6027.35,6027.35,6027.35,390
2005/8/31,09:10:00,6022.75,6022.75,6022.75,6022.75,427
2005/8/31,09:11:00,6024.37,6024.37,6024.37,6024.37,487
2005/8/31,09:12:00,6022.48,6022.48,6022.48,6022.48,327
2005/8/31,09:13:00,6023.31,6023.31,6023.31,6023.31,434
2005/8/31,09:14:00,6026.60,6026.60,6026.60,6026.60,320
2005/8/31,09:15:00,6025.57,6025.57,6025.57,6025.57,434
2005/8/31,09:16:00,6026.63,6026.63,6026.63,6026.63,398
2005/8/31,09:17:00,6027.63,6027.63,6027.63,6027.63,271
2005/8/31,09:18:00,6029.91,6029.91,6029.91,6029.91,377
2005/8/31,09:19:00,6033.16,6033.16,6033.16,6033.16,252
2005/8/31,09:20:00,6035.44,6035.44,6035.44,6035.44,271
2005/8/31,09:21:00,6038.49,6038.49,6038.49,6038.49,352
2005/8/31,09:22:00,6041.01,6041.01,6041.01,6041.01,253
2005/8/31,09:23:00,6042.72,6042.72,6042.72,6042.72,380
2005/8/31,09:24:00,6048.03,6048.03,6048.03,6048.03,470
2005/8/31,09:25:00,6054.58,6054.58,6054.58,6054.58,555
2005/8/31,09:26:00,6055.96,6055.96,6055.96,6055.96,603
2005/8/31,09:27:00,6059.13,6059.13,6059.13,6059.13,515
2005/8/31,09:28:00,6060.18,6060.18,6060.18,6060.18,687
2005/8/31,09:29:00,6062.32,6062.32,6062.32,6062.32,390
2005/8/31,09:30:00,6061.60,6061.60,6061.60,6061.60,334
2005/8/31,09:31:00,6061.01,6061.01,6061.01,6061.01,345
2005/8/31,09:32:00,6061.66,6061.66,6061.66,6061.66,252
2005/8/31,09:33:00,6062.37,6062.37,6062.37,6062.37,310
2005/8/31,09:34:00,6062.07,6062.07,6062.07,6062.07,218
2005/8/31,09:35:00,6061.61,6061.61,6061.61,6061.61,271
2005/8/31,09:36:00,6060.57,6060.57,6060.57,6060.57,310
2005/8/31,09:37:00,6060.68,6060.68,6060.68,6060.68,208
2005/8/31,09:38:00,6059.47,6059.47,6059.47,6059.47,332
2005/8/31,09:39:00,6059.24,6059.24,6059.24,6059.24,216
2005/8/31,09:40:00,6058.48,6058.48,6058.48,6058.48,217
2005/8/31,09:41:00,6056.84,6056.84,6056.84,6056.84,249
2005/8/31,09:42:00,6053.83,6053.83,6053.83,6053.83,220
2005/8/31,09:43:00,6054.68,6054.68,6054.68,6054.68,400
2005/8/31,09:44:00,6054.34,6054.34,6054.34,6054.34,265
2005/8/31,09:45:00,6055.85,6055.85,6055.85,6055.85,221
2005/8/31,09:46:00,6057.36,6057.36,6057.36,6057.36,273
2005/8/31,09:47:00,6058.63,6058.63,6058.63,6058.63,193
2005/8/31,09:48:00,6060.66,6060.66,6060.66,6060.66,290
2005/8/31,09:49:00,6059.64,6059.64,6059.64,6059.64,261
2005/8/31,09:50:00,6060.47,6060.47,6060.47,6060.47,220
2005/8/31,09:51:00,6061.89,6061.89,6061.89,6061.89,272
2005/8/31,09:52:00,6061.06,6061.06,6061.06,6061.06,163
2005/8/31,09:53:00,6061.67,6061.67,6061.67,6061.67,195
2005/8/31,09:54:00,6060.69,6060.69,6060.69,6060.69,140
2005/8/31,09:55:00,6061.92,6061.92,6061.92,6061.92,180
2005/8/31,09:56:00,6062.29,6062.29,6062.29,6062.29,244
2005/8/31,09:57:00,6062.20,6062.20,6062.20,6062.20,149
2005/8/31,09:58:00,6064.85,6064.85,6064.85,6064.85,207
2005/8/31,09:59:00,6065.01,6065.01,6065.01,6065.01,189
2005/8/31,10:00:00,6066.88,6066.88,6066.88,6066.88,378
2005/8/31,10:01:00,6072.17,6072.17,6072.17,6072.17,530
2005/8/31,10:02:00,6073.41,6073.41,6073.41,6073.41,422
2005/8/31,10:03:00,6076.27,6076.27,6076.27,6076.27,484
2005/8/31,10:04:00,6076.96,6076.96,6076.96,6076.96,349
2005/8/31,10:05:00,6078.17,6078.17,6078.17,6078.17,280
2005/8/31,10:06:00,6077.14,6077.14,6077.14,6077.14,262
2005/8/31,10:07:00,6077.08,6077.08,6077.08,6077.08,198
2005/8/31,10:08:00,6076.30,6076.30,6076.30,6076.30,245
2005/8/31,10:09:00,6073.71,6073.71,6073.71,6073.71,202
2005/8/31,10:10:00,6074.73,6074.73,6074.73,6074.73,253
2005/8/31,10:11:00,6069.93,6069.93,6069.93,6069.93,240
2005/8/31,10:12:00,6068.65,6068.65,6068.65,6068.65,168
2005/8/31,10:13:00,6067.74,6067.74,6067.74,6067.74,220
2005/8/31,10:14:00,6067.55,6067.55,6067.55,6067.55,159
2005/8/31,10:15:00,6067.89,6067.89,6067.89,6067.89,175
2005/8/31,10:16:00,6068.57,6068.57,6068.57,6068.57,174
2005/8/31,10:17:00,6070.15,6070.15,6070.15,6070.15,118
2005/8/31,10:18:00,6068.92,6068.92,6068.92,6068.92,204
2005/8/31,10:19:00,6069.25,6069.25,6069.25,6069.25,126
2005/8/31,10:20:00,6067.95,6067.95,6067.95,6067.95,164
2005/8/31,10:21:00,6066.10,6066.10,6066.10,6066.10,162
2005/8/31,10:22:00,6066.38,6066.38,6066.38,6066.38,111
2005/8/31,10:23:00,6065.28,6065.28,6065.28,6065.28,149
2005/8/31,10:24:00,6063.69,6063.69,6063.69,6063.69,149
2005/8/31,10:25:00,6064.92,6064.92,6064.92,6064.92,155
2005/8/31,10:26:00,6065.93,6065.93,6065.93,6065.93,134
2005/8/31,10:27:00,6066.58,6066.58,6066.58,6066.58,89
2005/8/31,10:28:00,6065.20,6065.20,6065.20,6065.20,162
2005/8/31,10:29:00,6065.78,6065.78,6065.78,6065.78,107
2005/8/31,10:30:00,6064.35,6064.35,6064.35,6064.35,123
2005/8/31,10:31:00,6065.83,6065.83,6065.83,6065.83,126
2005/8/31,10:32:00,6064.36,6064.36,6064.36,6064.36,116
2005/8/31,10:33:00,6062.98,6062.98,6062.98,6062.98,150
2005/8/31,10:34:00,6062.30,6062.30,6062.30,6062.30,211
2005/8/31,10:35:00,6060.27,6060.27,6060.27,6060.27,339
2005/8/31,10:36:00,6055.43,6055.43,6055.43,6055.43,349
2005/8/31,10:37:00,6052.90,6052.90,6052.90,6052.90,215
2005/8/31,10:38:00,6051.40,6051.40,6051.40,6051.40,336
2005/8/31,10:39:00,6050.09,6050.09,6050.09,6050.09,232
2005/8/31,10:40:00,6048.77,6048.77,6048.77,6048.77,353
2005/8/31,10:41:00,6047.48,6047.48,6047.48,6047.48,246
2005/8/31,10:42:00,6045.63,6045.63,6045.63,6045.63,169
2005/8/31,10:43:00,6043.91,6043.91,6043.91,6043.91,245
2005/8/31,10:44:00,6045.27,6045.27,6045.27,6045.27,180
2005/8/31,10:45:00,6046.14,6046.14,6046.14,6046.14,231
2005/8/31,10:46:00,6045.72,6045.72,6045.72,6045.72,162
2005/8/31,10:47:00,6045.75,6045.75,6045.75,6045.75,157
2005/8/31,10:48:00,6044.12,6044.12,6044.12,6044.12,233
2005/8/31,10:49:00,6045.09,6045.09,6045.09,6045.09,124
2005/8/31,10:50:00,6045.08,6045.08,6045.08,6045.08,178
2005/8/31,10:51:00,6045.39,6045.39,6045.39,6045.39,221
2005/8/31,10:52:00,6043.81,6043.81,6043.81,6043.81,170
2005/8/31,10:53:00,6044.22,6044.22,6044.22,6044.22,245
2005/8/31,10:54:00,6042.00,6042.00,6042.00,6042.00,168
2005/8/31,10:55:00,6043.32,6043.32,6043.32,6043.32,188
2005/8/31,10:56:00,6043.16,6043.16,6043.16,6043.16,172
2005/8/31,10:57:00,6042.09,6042.09,6042.09,6042.09,129
2005/8/31,10:58:00,6041.15,6041.15,6041.15,6041.15,197
2005/8/31,10:59:00,6040.18,6040.18,6040.18,6040.18,131
2005/8/31,11:00:00,6038.03,6038.03,6038.03,6038.03,164
2005/8/31,11:01:00,6036.80,6036.80,6036.80,6036.80,160
2005/8/31,11:02:00,6036.54,6036.54,6036.54,6036.54,171
2005/8/31,11:03:00,6036.16,6036.16,6036.16,6036.16,245
2005/8/31,11:04:00,6034.58,6034.58,6034.58,6034.58,178
2005/8/31,11:05:00,6035.00,6035.00,6035.00,6035.00,279
2005/8/31,11:06:00,6033.78,6033.78,6033.78,6033.78,225
2005/8/31,11:07:00,6034.34,6034.34,6034.34,6034.34,148
2005/8/31,11:08:00,6034.53,6034.53,6034.53,6034.53,204
2005/8/31,11:09:00,6035.46,6035.46,6035.46,6035.46,169
2005/8/31,11:10:00,6037.64,6037.64,6037.64,6037.64,168
2005/8/31,11:11:00,6038.76,6038.76,6038.76,6038.76,211
2005/8/31,11:12:00,6038.87,6038.87,6038.87,6038.87,190
2005/8/31,11:13:00,6037.20,6037.20,6037.20,6037.20,244
2005/8/31,11:14:00,6039.28,6039.28,6039.28,6039.28,161
2005/8/31,11:15:00,6038.97,6038.97,6038.97,6038.97,251
2005/8/31,11:16:00,6037.15,6037.15,6037.15,6037.15,235
2005/8/31,11:17:00,6037.96,6037.96,6037.96,6037.96,125
2005/8/31,11:18:00,6037.28,6037.28,6037.28,6037.28,187
2005/8/31,11:19:00,6036.33,6036.33,6036.33,6036.33,151
2005/8/31,11:20:00,6036.59,6036.59,6036.59,6036.59,180
2005/8/31,11:21:00,6035.64,6035.64,6035.64,6035.64,117
2005/8/31,11:22:00,6035.50,6035.50,6035.50,6035.50,137
2005/8/31,11:23:00,6035.15,6035.15,6035.15,6035.15,192
2005/8/31,11:24:00,6033.11,6033.11,6033.11,6033.11,124
2005/8/31,11:25:00,6034.16,6034.16,6034.16,6034.16,264
2005/8/31,11:26:00,6033.89,6033.89,6033.89,6033.89,239
2005/8/31,11:27:00,6032.04,6032.04,6032.04,6032.04,166
2005/8/31,11:28:00,6031.66,6031.66,6031.66,6031.66,271
2005/8/31,11:29:00,6030.30,6030.30,6030.30,6030.30,151
2005/8/31,11:30:00,6030.00,6030.00,6030.00,6030.00,234
2005/8/31,11:31:00,6028.37,6028.37,6028.37,6028.37,221
2005/8/31,11:32:00,6027.29,6027.29,6027.29,6027.29,200
2005/8/31,11:33:00,6025.29,6025.29,6025.29,6025.29,307
2005/8/31,11:34:00,6023.07,6023.07,6023.07,6023.07,291
2005/8/31,11:35:00,6020.32,6020.32,6020.32,6020.32,377
2005/8/31,11:36:00,6019.84,6019.84,6019.84,6019.84,377
2005/8/31,11:37:00,6019.36,6019.36,6019.36,6019.36,230
2005/8/31,11:38:00,6020.37,6020.37,6020.37,6020.37,362
2005/8/31,11:39:00,6016.69,6016.69,6016.69,6016.69,340
2005/8/31,11:40:00,6015.22,6015.22,6015.22,6015.22,373
2005/8/31,11:41:00,6010.71,6010.71,6010.71,6010.71,396
2005/8/31,11:42:00,6007.69,6007.69,6007.69,6007.69,436
2005/8/31,11:43:00,6006.19,6006.19,6006.19,6006.19,554
2005/8/31,11:44:00,6002.92,6002.92,6002.92,6002.92,337
2005/8/31,11:45:00,6003.05,6003.05,6003.05,6003.05,393
2005/8/31,11:46:00,6003.86,6003.86,6003.86,6003.86,331
2005/8/31,11:47:00,6003.12,6003.12,6003.12,6003.12,306
2005/8/31,11:48:00,6004.67,6004.67,6004.67,6004.67,349
2005/8/31,11:49:00,6003.75,6003.75,6003.75,6003.75,168
2005/8/31,11:50:00,6005.04,6005.04,6005.04,6005.04,216
2005/8/31,11:51:00,6004.34,6004.34,6004.34,6004.34,230
2005/8/31,11:52:00,6006.89,6006.89,6006.89,6006.89,163
2005/8/31,11:53:00,6006.15,6006.15,6006.15,6006.15,168
2005/8/31,11:54:00,6010.83,6010.83,6010.83,6010.83,131
2005/8/31,11:55:00,6008.73,6008.73,6008.73,6008.73,179
2005/8/31,11:56:00,6010.81,6010.81,6010.81,6010.81,168
2005/8/31,11:57:00,6012.14,6012.14,6012.14,6012.14,110
2005/8/31,11:58:00,6011.02,6011.02,6011.02,6011.02,178
2005/8/31,11:59:00,6010.92,6010.92,6010.92,6010.92,122
2005/8/31,12:00:00,6009.51,6009.51,6009.51,6009.51,165
2005/8/31,12:01:00,6002.50,6002.50,6002.50,6002.50,216
2005/8/31,12:02:00,5998.39,5998.39,5998.39,5998.39,301
2005/8/31,12:03:00,5996.40,5996.40,5996.40,5996.40,395
2005/8/31,12:04:00,5994.65,5994.65,5994.65,5994.65,360
2005/8/31,12:05:00,5991.70,5991.70,5991.70,5991.70,424
2005/8/31,12:06:00,5990.90,5990.90,5990.90,5990.90,361
2005/8/31,12:07:00,5993.46,5993.46,5993.46,5993.46,215
2005/8/31,12:08:00,5993.64,5993.64,5993.64,5993.64,251
2005/8/31,12:09:00,5994.20,5994.20,5994.20,5994.20,162
2005/8/31,12:10:00,5994.99,5994.99,5994.99,5994.99,226
2005/8/31,12:11:00,5997.08,5997.08,5997.08,5997.08,143
2005/8/31,12:12:00,5996.55,5996.55,5996.55,5996.55,151
2005/8/31,12:13:00,5998.68,5998.68,5998.68,5998.68,229
2005/8/31,12:14:00,6000.58,6000.58,6000.58,6000.58,145
2005/8/31,12:15:00,5998.89,5998.89,5998.89,5998.89,156
2005/8/31,12:16:00,6001.38,6001.38,6001.38,6001.38,141
2005/8/31,12:17:00,6002.49,6002.49,6002.49,6002.49,97
2005/8/31,12:18:00,6001.73,6001.73,6001.73,6001.73,148
2005/8/31,12:19:00,6001.87,6001.87,6001.87,6001.87,127
2005/8/31,12:20:00,6000.91,6000.91,6000.91,6000.91,153
2005/8/31,12:21:00,6001.48,6001.48,6001.48,6001.48,165
2005/8/31,12:22:00,5999.80,5999.80,5999.80,5999.80,125
2005/8/31,12:23:00,6001.45,6001.45,6001.45,6001.45,161
2005/8/31,12:24:00,6001.85,6001.85,6001.85,6001.85,101
2005/8/31,12:25:00,6002.39,6002.39,6002.39,6002.39,179
2005/8/31,12:26:00,6002.95,6002.95,6002.95,6002.95,129
2005/8/31,12:27:00,6003.52,6003.52,6003.52,6003.52,185
2005/8/31,12:28:00,6002.74,6002.74,6002.74,6002.74,183
2005/8/31,12:29:00,6004.63,6004.63,6004.63,6004.63,124
2005/8/31,12:30:00,6003.91,6003.91,6003.91,6003.91,221
2005/8/31,12:31:00,6004.27,6004.27,6004.27,6004.27,237
2005/8/31,12:32:00,6004.98,6004.98,6004.98,6004.98,118
2005/8/31,12:33:00,6002.81,6002.81,6002.81,6002.81,245
2005/8/31,12:34:00,6002.25,6002.25,6002.25,6002.25,205
2005/8/31,12:35:00,5999.71,5999.71,5999.71,5999.71,226
2005/8/31,12:36:00,5992.72,5992.72,5992.72,5992.72,293
2005/8/31,12:37:00,5990.71,5990.71,5990.71,5990.71,262
2005/8/31,12:38:00,5985.38,5985.38,5985.38,5985.38,500
2005/8/31,12:39:00,5983.21,5983.21,5983.21,5983.21,388
2005/8/31,12:40:00,5979.45,5979.45,5979.45,5979.45,460
2005/8/31,12:41:00,5978.94,5978.94,5978.94,5978.94,521
2005/8/31,12:42:00,5977.56,5977.56,5977.56,5977.56,365
2005/8/31,12:43:00,5978.86,5978.86,5978.86,5978.86,392
2005/8/31,12:44:00,5978.76,5978.76,5978.76,5978.76,297
2005/8/31,12:45:00,5977.52,5977.52,5977.52,5977.52,384
2005/8/31,12:46:00,5977.87,5977.87,5977.87,5977.87,283
2005/8/31,12:47:00,5976.40,5976.40,5976.40,5976.40,221
2005/8/31,12:48:00,5979.00,5979.00,5979.00,5979.00,319
2005/8/31,12:49:00,5978.99,5978.99,5978.99,5978.99,209
2005/8/31,12:50:00,5979.45,5979.45,5979.45,5979.45,225
2005/8/31,12:51:00,5981.27,5981.27,5981.27,5981.27,240
2005/8/31,12:52:00,5982.17,5982.17,5982.17,5982.17,158
2005/8/31,12:53:00,5984.27,5984.27,5984.27,5984.27,206
2005/8/31,12:54:00,5986.21,5986.21,5986.21,5986.21,156
2005/8/31,12:55:00,5988.42,5988.42,5988.42,5988.42,177
2005/8/31,12:56:00,5987.32,5987.32,5987.32,5987.32,172
2005/8/31,12:57:00,5989.75,5989.75,5989.75,5989.75,170
2005/8/31,12:58:00,5988.84,5988.84,5988.84,5988.84,254
2005/8/31,12:59:00,5989.82,5989.82,5989.82,5989.82,174
2005/8/31,13:00:00,5990.31,5990.31,5990.31,5990.31,209
2005/8/31,13:01:00,5990.73,5990.73,5990.73,5990.73,168
2005/8/31,13:02:00,5990.76,5990.76,5990.76,5990.76,176
2005/8/31,13:03:00,5990.09,5990.09,5990.09,5990.09,218
2005/8/31,13:04:00,5989.48,5989.48,5989.48,5989.48,179
2005/8/31,13:05:00,5991.16,5991.16,5991.16,5991.16,250
2005/8/31,13:06:00,5990.65,5990.65,5990.65,5990.65,189
2005/8/31,13:07:00,5990.63,5990.63,5990.63,5990.63,169
2005/8/31,13:08:00,5992.24,5992.24,5992.24,5992.24,200
2005/8/31,13:09:00,5992.54,5992.54,5992.54,5992.54,148
2005/8/31,13:10:00,5994.02,5994.02,5994.02,5994.02,211
2005/8/31,13:11:00,5996.34,5996.34,5996.34,5996.34,238
2005/8/31,13:12:00,5997.45,5997.45,5997.45,5997.45,188
2005/8/31,13:13:00,6000.17,6000.17,6000.17,6000.17,303
2005/8/31,13:14:00,6001.47,6001.47,6001.47,6001.47,215
2005/8/31,13:15:00,6007.09,6007.09,6007.09,6007.09,267
2005/8/31,13:16:00,6008.28,6008.28,6008.28,6008.28,307
2005/8/31,13:17:00,6010.96,6010.96,6010.96,6010.96,315
2005/8/31,13:18:00,6012.11,6012.11,6012.11,6012.11,382
2005/8/31,13:19:00,6011.92,6011.92,6011.92,6011.92,296
2005/8/31,13:20:00,6013.86,6013.86,6013.86,6013.86,366
2005/8/31,13:21:00,6014.13,6014.13,6014.13,6014.13,477
2005/8/31,13:22:00,6015.46,6015.46,6015.46,6015.46,344
2005/8/31,13:23:00,6018.43,6018.43,6018.43,6018.43,428
2005/8/31,13:24:00,6018.83,6018.83,6018.83,6018.83,420
2005/8/31,13:25:00,6017.07,6017.07,6017.07,6017.07,484
2005/8/31,13:26:00,6017.07,6017.07,6017.07,6017.07,0
2005/8/31,13:27:00,6017.07,6017.07,6017.07,6017.07,0
2005/8/31,13:28:00,6017.07,6017.07,6017.07,6017.07,0
2005/8/31,13:29:00,6017.07,6017.07,6017.07,6017.07,0
2005/8/31,13:30:00,6033.47,6033.47,6033.47,6033.47,4747
2005/9/2,09:00:00,6033.47,6033.47,6033.47,6033.47,103
2005/9/2,09:01:00,6081.71,6081.71,6081.71,6081.71,2925
2005/9/2,09:02:00,6078.91,6078.91,6078.91,6078.91,663
2005/9/2,09:03:00,6081.26,6081.26,6081.26,6081.26,719
2005/9/2,09:04:00,6080.36,6080.36,6080.36,6080.36,561
2005/9/2,09:05:00,6082.89,6082.89,6082.89,6082.89,567
2005/9/2,09:06:00,6086.15,6086.15,6086.15,6086.15,1071
2005/9/2,09:07:00,6090.40,6090.40,6090.40,6090.40,815
2005/9/2,09:08:00,6090.36,6090.36,6090.36,6090.36,724
2005/9/2,09:09:00,6091.14,6091.14,6091.14,6091.14,646
2005/9/2,09:10:00,6090.96,6090.96,6090.96,6090.96,399
2005/9/2,09:11:00,6088.49,6088.49,6088.49,6088.49,593
2005/9/2,09:12:00,6089.07,6089.07,6089.07,6089.07,330
2005/9/2,09:13:00,6086.55,6086.55,6086.55,6086.55,510
2005/9/2,09:14:00,6083.69,6083.69,6083.69,6083.69,407
2005/9/2,09:15:00,6083.26,6083.26,6083.26,6083.26,419
2005/9/2,09:16:00,6084.79,6084.79,6084.79,6084.79,476
2005/9/2,09:17:00,6085.39,6085.39,6085.39,6085.39,304
2005/9/2,09:18:00,6085.71,6085.71,6085.71,6085.71,516
2005/9/2,09:19:00,6087.38,6087.38,6087.38,6087.38,468
2005/9/2,09:20:00,6085.79,6085.79,6085.79,6085.79,448
2005/9/2,09:21:00,6087.32,6087.32,6087.32,6087.32,363
2005/9/2,09:22:00,6084.52,6084.52,6084.52,6084.52,243
2005/9/2,09:23:00,6085.04,6085.04,6085.04,6085.04,379
2005/9/2,09:24:00,6084.51,6084.51,6084.51,6084.51,333
2005/9/2,09:25:00,6082.67,6082.67,6082.67,6082.67,239
2005/9/2,09:26:00,6079.74,6079.74,6079.74,6079.74,392
2005/9/2,09:27:00,6077.83,6077.83,6077.83,6077.83,335
2005/9/2,09:28:00,6075.35,6075.35,6075.35,6075.35,422
2005/9/2,09:29:00,6075.69,6075.69,6075.69,6075.69,368
2005/9/2,09:30:00,6077.50,6077.50,6077.50,6077.50,389
2005/9/2,09:31:00,6077.03,6077.03,6077.03,6077.03,310
2005/9/2,09:32:00,6079.62,6079.62,6079.62,6079.62,240
2005/9/2,09:33:00,6081.61,6081.61,6081.61,6081.61,426
2005/9/2,09:34:00,6083.12,6083.12,6083.12,6083.12,316
2005/9/2,09:35:00,6083.70,6083.70,6083.70,6083.70,317
2005/9/2,09:36:00,6086.78,6086.78,6086.78,6086.78,402
2005/9/2,09:37:00,6087.82,6087.82,6087.82,6087.82,277
2005/9/2,09:38:00,6091.52,6091.52,6091.52,6091.52,379
2005/9/2,09:39:00,6093.13,6093.13,6093.13,6093.13,379
2005/9/2,09:40:00,6094.80,6094.80,6094.80,6094.80,467
2005/9/2,09:41:00,6094.83,6094.83,6094.83,6094.83,517
2005/9/2,09:42:00,6097.10,6097.10,6097.10,6097.10,369
2005/9/2,09:43:00,6097.33,6097.33,6097.33,6097.33,503
2005/9/2,09:44:00,6097.29,6097.29,6097.29,6097.29,292
2005/9/2,09:45:00,6092.49,6092.49,6092.49,6092.49,337
2005/9/2,09:46:00,6092.91,6092.91,6092.91,6092.91,450
2005/9/2,09:47:00,6091.40,6091.40,6091.40,6091.40,242
2005/9/2,09:48:00,6089.09,6089.09,6089.09,6089.09,310
2005/9/2,09:49:00,6087.56,6087.56,6087.56,6087.56,250
2005/9/2,09:50:00,6085.48,6085.48,6085.48,6085.48,264
2005/9/2,09:51:00,6084.40,6084.40,6084.40,6084.40,316
2005/9/2,09:52:00,6083.78,6083.78,6083.78,6083.78,252
2005/9/2,09:53:00,6083.18,6083.18,6083.18,6083.18,372
2005/9/2,09:54:00,6081.78,6081.78,6081.78,6081.78,295
2005/9/2,09:55:00,6081.23,6081.23,6081.23,6081.23,340
2005/9/2,09:56:00,6082.09,6082.09,6082.09,6082.09,283
2005/9/2,09:57:00,6082.19,6082.19,6082.19,6082.19,201
2005/9/2,09:58:00,6083.85,6083.85,6083.85,6083.85,263
2005/9/2,09:59:00,6084.79,6084.79,6084.79,6084.79,195
2005/9/2,10:00:00,6087.04,6087.04,6087.04,6087.04,191
2005/9/2,10:01:00,6087.15,6087.15,6087.15,6087.15,222
2005/9/2,10:02:00,6086.63,6086.63,6086.63,6086.63,199
2005/9/2,10:03:00,6088.06,6088.06,6088.06,6088.06,231
2005/9/2,10:04:00,6089.24,6089.24,6089.24,6089.24,142
2005/9/2,10:05:00,6089.21,6089.21,6089.21,6089.21,160
2005/9/2,10:06:00,6089.96,6089.96,6089.96,6089.96,249
2005/9/2,10:07:00,6089.12,6089.12,6089.12,6089.12,162
2005/9/2,10:08:00,6090.77,6090.77,6090.77,6090.77,268
2005/9/2,10:09:00,6092.97,6092.97,6092.97,6092.97,219
2005/9/2,10:10:00,6093.27,6093.27,6093.27,6093.27,236
2005/9/2,10:11:00,6095.39,6095.39,6095.39,6095.39,284
2005/9/2,10:12:00,6094.77,6094.77,6094.77,6094.77,206
2005/9/2,10:13:00,6095.33,6095.33,6095.33,6095.33,359
2005/9/2,10:14:00,6095.31,6095.31,6095.31,6095.31,239
2005/9/2,10:15:00,6094.39,6094.39,6094.39,6094.39,227
2005/9/2,10:16:00,6094.29,6094.29,6094.29,6094.29,270
2005/9/2,10:17:00,6094.19,6094.19,6094.19,6094.19,161
2005/9/2,10:18:00,6094.91,6094.91,6094.91,6094.91,239
2005/9/2,10:19:00,6091.76,6091.76,6091.76,6091.76,191
2005/9/2,10:20:00,6090.46,6090.46,6090.46,6090.46,155
2005/9/2,10:21:00,6090.29,6090.29,6090.29,6090.29,229
2005/9/2,10:22:00,6089.06,6089.06,6089.06,6089.06,110
2005/9/2,10:23:00,6088.36,6088.36,6088.36,6088.36,189
2005/9/2,10:24:00,6087.40,6087.40,6087.40,6087.40,129
2005/9/2,10:25:00,6086.42,6086.42,6086.42,6086.42,168
2005/9/2,10:26:00,6086.52,6086.52,6086.52,6086.52,183
2005/9/2,10:27:00,6086.38,6086.38,6086.38,6086.38,141
2005/9/2,10:28:00,6085.64,6085.64,6085.64,6085.64,308
2005/9/2,10:29:00,6086.00,6086.00,6086.00,6086.00,172
2005/9/2,10:30:00,6084.53,6084.53,6084.53,6084.53,164
2005/9/2,10:31:00,6087.38,6087.38,6087.38,6087.38,166
2005/9/2,10:32:00,6087.19,6087.19,6087.19,6087.19,136
2005/9/2,10:33:00,6084.92,6084.92,6084.92,6084.92,273
2005/9/2,10:34:00,6085.09,6085.09,6085.09,6085.09,155
2005/9/2,10:35:00,6086.37,6086.37,6086.37,6086.37,148
2005/9/2,10:36:00,6087.40,6087.40,6087.40,6087.40,222
2005/9/2,10:37:00,6087.30,6087.30,6087.30,6087.30,138
2005/9/2,10:38:00,6088.78,6088.78,6088.78,6088.78,240
2005/9/2,10:39:00,6088.70,6088.70,6088.70,6088.70,158
2005/9/2,10:40:00,6089.51,6089.51,6089.51,6089.51,221
2005/9/2,10:41:00,6090.69,6090.69,6090.69,6090.69,207
2005/9/2,10:42:00,6090.21,6090.21,6090.21,6090.21,169
2005/9/2,10:43:00,6091.17,6091.17,6091.17,6091.17,264
2005/9/2,10:44:00,6093.23,6093.23,6093.23,6093.23,229
2005/9/2,10:45:00,6092.29,6092.29,6092.29,6092.29,191
2005/9/2,10:46:00,6095.87,6095.87,6095.87,6095.87,218
2005/9/2,10:47:00,6095.33,6095.33,6095.33,6095.33,218
2005/9/2,10:48:00,6096.91,6096.91,6096.91,6096.91,316
2005/9/2,10:49:00,6099.01,6099.01,6099.01,6099.01,259
2005/9/2,10:50:00,6097.99,6097.99,6097.99,6097.99,238
2005/9/2,10:51:00,6098.52,6098.52,6098.52,6098.52,210
2005/9/2,10:52:00,6099.28,6099.28,6099.28,6099.28,153
2005/9/2,10:53:00,6099.36,6099.36,6099.36,6099.36,262
2005/9/2,10:54:00,6098.11,6098.11,6098.11,6098.11,147
2005/9/2,10:55:00,6098.14,6098.14,6098.14,6098.14,236
2005/9/2,10:56:00,6099.09,6099.09,6099.09,6099.09,212
2005/9/2,10:57:00,6100.03,6100.03,6100.03,6100.03,120
2005/9/2,10:58:00,6101.85,6101.85,6101.85,6101.85,243
2005/9/2,10:59:00,6103.18,6103.18,6103.18,6103.18,208
2005/9/2,11:00:00,6103.89,6103.89,6103.89,6103.89,246
2005/9/2,11:01:00,6103.55,6103.55,6103.55,6103.55,208
2005/9/2,11:02:00,6104.67,6104.67,6104.67,6104.67,166
2005/9/2,11:03:00,6105.34,6105.34,6105.34,6105.34,222
2005/9/2,11:04:00,6105.80,6105.80,6105.80,6105.80,160
2005/9/2,11:05:00,6105.08,6105.08,6105.08,6105.08,226
2005/9/2,11:06:00,6105.67,6105.67,6105.67,6105.67,288
2005/9/2,11:07:00,6105.98,6105.98,6105.98,6105.98,184
2005/9/2,11:08:00,6106.88,6106.88,6106.88,6106.88,339
2005/9/2,11:09:00,6108.21,6108.21,6108.21,6108.21,236
2005/9/2,11:10:00,6106.80,6106.80,6106.80,6106.80,281
2005/9/2,11:11:00,6107.24,6107.24,6107.24,6107.24,208
2005/9/2,11:12:00,6107.73,6107.73,6107.73,6107.73,221
2005/9/2,11:13:00,6107.74,6107.74,6107.74,6107.74,196
2005/9/2,11:14:00,6107.54,6107.54,6107.54,6107.54,157
2005/9/2,11:15:00,6105.39,6105.39,6105.39,6105.39,238
2005/9/2,11:16:00,6105.62,6105.62,6105.62,6105.62,210
2005/9/2,11:17:00,6102.95,6102.95,6102.95,6102.95,155
2005/9/2,11:18:00,6102.32,6102.32,6102.32,6102.32,207
2005/9/2,11:19:00,6102.09,6102.09,6102.09,6102.09,149
2005/9/2,11:20:00,6100.60,6100.60,6100.60,6100.60,184
2005/9/2,11:21:00,6099.27,6099.27,6099.27,6099.27,207
2005/9/2,11:22:00,6098.65,6098.65,6098.65,6098.65,147
2005/9/2,11:23:00,6098.08,6098.08,6098.08,6098.08,159
2005/9/2,11:24:00,6097.08,6097.08,6097.08,6097.08,138
2005/9/2,11:25:00,6093.92,6093.92,6093.92,6093.92,192
2005/9/2,11:26:00,6095.79,6095.79,6095.79,6095.79,134
2005/9/2,11:27:00,6095.96,6095.96,6095.96,6095.96,100
2005/9/2,11:28:00,6095.15,6095.15,6095.15,6095.15,151
2005/9/2,11:29:00,6094.79,6094.79,6094.79,6094.79,114
2005/9/2,11:30:00,6094.58,6094.58,6094.58,6094.58,119
2005/9/2,11:31:00,6093.29,6093.29,6093.29,6093.29,183
2005/9/2,11:32:00,6093.15,6093.15,6093.15,6093.15,120
2005/9/2,11:33:00,6092.73,6092.73,6092.73,6092.73,146
2005/9/2,11:34:00,6092.74,6092.74,6092.74,6092.74,100
2005/9/2,11:35:00,6093.75,6093.75,6093.75,6093.75,120
2005/9/2,11:36:00,6093.42,6093.42,6093.42,6093.42,121
2005/9/2,11:37:00,6093.98,6093.98,6093.98,6093.98,95
2005/9/2,11:38:00,6094.98,6094.98,6094.98,6094.98,152
2005/9/2,11:39:00,6095.71,6095.71,6095.71,6095.71,95
2005/9/2,11:40:00,6094.76,6094.76,6094.76,6094.76,146
2005/9/2,11:41:00,6094.05,6094.05,6094.05,6094.05,115
2005/9/2,11:42:00,6096.11,6096.11,6096.11,6096.11,106
2005/9/2,11:43:00,6095.62,6095.62,6095.62,6095.62,172
2005/9/2,11:44:00,6094.99,6094.99,6094.99,6094.99,114
2005/9/2,11:45:00,6096.31,6096.31,6096.31,6096.31,176
2005/9/2,11:46:00,6098.58,6098.58,6098.58,6098.58,134
2005/9/2,11:47:00,6098.13,6098.13,6098.13,6098.13,127
2005/9/2,11:48:00,6098.60,6098.60,6098.60,6098.60,194
2005/9/2,11:49:00,6100.22,6100.22,6100.22,6100.22,135
2005/9/2,11:50:00,6099.72,6099.72,6099.72,6099.72,181
2005/9/2,11:51:00,6101.03,6101.03,6101.03,6101.03,136
2005/9/2,11:52:00,6101.20,6101.20,6101.20,6101.20,142
2005/9/2,11:53:00,6102.22,6102.22,6102.22,6102.22,274
2005/9/2,11:54:00,6103.67,6103.67,6103.67,6103.67,144
2005/9/2,11:55:00,6102.37,6102.37,6102.37,6102.37,189
2005/9/2,11:56:00,6102.93,6102.93,6102.93,6102.93,200
2005/9/2,11:57:00,6103.21,6103.21,6103.21,6103.21,158
2005/9/2,11:58:00,6103.03,6103.03,6103.03,6103.03,219
2005/9/2,11:59:00,6102.90,6102.90,6102.90,6102.90,157
2005/9/2,12:00:00,6102.13,6102.13,6102.13,6102.13,160
2005/9/2,12:01:00,6102.90,6102.90,6102.90,6102.90,134
2005/9/2,12:02:00,6102.46,6102.46,6102.46,6102.46,119
2005/9/2,12:03:00,6103.31,6103.31,6103.31,6103.31,150
2005/9/2,12:04:00,6102.98,6102.98,6102.98,6102.98,98
2005/9/2,12:05:00,6101.64,6101.64,6101.64,6101.64,120
2005/9/2,12:06:00,6101.14,6101.14,6101.14,6101.14,152
2005/9/2,12:07:00,6101.97,6101.97,6101.97,6101.97,140
2005/9/2,12:08:00,6102.38,6102.38,6102.38,6102.38,199
2005/9/2,12:09:00,6103.78,6103.78,6103.78,6103.78,120
2005/9/2,12:10:00,6102.05,6102.05,6102.05,6102.05,185
2005/9/2,12:11:00,6103.59,6103.59,6103.59,6103.59,236
2005/9/2,12:12:00,6104.02,6104.02,6104.02,6104.02,183
2005/9/2,12:13:00,6105.95,6105.95,6105.95,6105.95,298
2005/9/2,12:14:00,6106.51,6106.51,6106.51,6106.51,143
2005/9/2,12:15:00,6106.82,6106.82,6106.82,6106.82,214
2005/9/2,12:16:00,6108.55,6108.55,6108.55,6108.55,231
2005/9/2,12:17:00,6107.39,6107.39,6107.39,6107.39,169
2005/9/2,12:18:00,6106.79,6106.79,6106.79,6106.79,196
2005/9/2,12:19:00,6108.67,6108.67,6108.67,6108.67,129
2005/9/2,12:20:00,6108.46,6108.46,6108.46,6108.46,141
2005/9/2,12:21:00,6108.66,6108.66,6108.66,6108.66,133
2005/9/2,12:22:00,6107.73,6107.73,6107.73,6107.73,140
2005/9/2,12:23:00,6106.74,6106.74,6106.74,6106.74,203
2005/9/2,12:24:00,6105.41,6105.41,6105.41,6105.41,172
2005/9/2,12:25:00,6106.18,6106.18,6106.18,6106.18,180
2005/9/2,12:26:00,6105.61,6105.61,6105.61,6105.61,178
2005/9/2,12:27:00,6105.64,6105.64,6105.64,6105.64,229
2005/9/2,12:28:00,6107.23,6107.23,6107.23,6107.23,224
2005/9/2,12:29:00,6106.43,6106.43,6106.43,6106.43,157
2005/9/2,12:30:00,6105.77,6105.77,6105.77,6105.77,148
2005/9/2,12:31:00,6106.19,6106.19,6106.19,6106.19,173
2005/9/2,12:32:00,6105.53,6105.53,6105.53,6105.53,114
2005/9/2,12:33:00,6103.46,6103.46,6103.46,6103.46,176
2005/9/2,12:34:00,6105.64,6105.64,6105.64,6105.64,123
2005/9/2,12:35:00,6105.11,6105.11,6105.11,6105.11,142
2005/9/2,12:36:00,6104.79,6104.79,6104.79,6104.79,133
2005/9/2,12:37:00,6103.93,6103.93,6103.93,6103.93,125
2005/9/2,12:38:00,6103.21,6103.21,6103.21,6103.21,233
2005/9/2,12:39:00,6103.19,6103.19,6103.19,6103.19,129
2005/9/2,12:40:00,6101.00,6101.00,6101.00,6101.00,180
2005/9/2,12:41:00,6101.86,6101.86,6101.86,6101.86,186
2005/9/2,12:42:00,6101.26,6101.26,6101.26,6101.26,197
2005/9/2,12:43:00,6099.98,6099.98,6099.98,6099.98,221
2005/9/2,12:44:00,6101.56,6101.56,6101.56,6101.56,152
2005/9/2,12:45:00,6099.11,6099.11,6099.11,6099.11,229
2005/9/2,12:46:00,6100.97,6100.97,6100.97,6100.97,183
2005/9/2,12:47:00,6101.38,6101.38,6101.38,6101.38,136
2005/9/2,12:48:00,6102.15,6102.15,6102.15,6102.15,170
2005/9/2,12:49:00,6101.50,6101.50,6101.50,6101.50,137
2005/9/2,12:50:00,6101.49,6101.49,6101.49,6101.49,268
2005/9/2,12:51:00,6104.14,6104.14,6104.14,6104.14,362
2005/9/2,12:52:00,6102.77,6102.77,6102.77,6102.77,291
2005/9/2,12:53:00,6104.74,6104.74,6104.74,6104.74,255
2005/9/2,12:54:00,6106.45,6106.45,6106.45,6106.45,133
2005/9/2,12:55:00,6106.03,6106.03,6106.03,6106.03,169
2005/9/2,12:56:00,6106.52,6106.52,6106.52,6106.52,173
2005/9/2,12:57:00,6107.10,6107.10,6107.10,6107.10,124
2005/9/2,12:58:00,6107.63,6107.63,6107.63,6107.63,226
2005/9/2,12:59:00,6107.29,6107.29,6107.29,6107.29,151
2005/9/2,13:00:00,6107.93,6107.93,6107.93,6107.93,224
2005/9/2,13:01:00,6105.47,6105.47,6105.47,6105.47,231
2005/9/2,13:02:00,6107.14,6107.14,6107.14,6107.14,276
2005/9/2,13:03:00,6108.58,6108.58,6108.58,6108.58,369
2005/9/2,13:04:00,6109.30,6109.30,6109.30,6109.30,290
2005/9/2,13:05:00,6109.24,6109.24,6109.24,6109.24,731
2005/9/2,13:06:00,6111.53,6111.53,6111.53,6111.53,509
2005/9/2,13:07:00,6112.28,6112.28,6112.28,6112.28,360
2005/9/2,13:08:00,6113.22,6113.22,6113.22,6113.22,577
2005/9/2,13:09:00,6114.74,6114.74,6114.74,6114.74,354
2005/9/2,13:10:00,6114.99,6114.99,6114.99,6114.99,392
2005/9/2,13:11:00,6115.48,6115.48,6115.48,6115.48,335
2005/9/2,13:12:00,6115.50,6115.50,6115.50,6115.50,271
2005/9/2,13:13:00,6115.79,6115.79,6115.79,6115.79,335
2005/9/2,13:14:00,6112.98,6112.98,6112.98,6112.98,299
2005/9/2,13:15:00,6114.17,6114.17,6114.17,6114.17,285
2005/9/2,13:16:00,6112.70,6112.70,6112.70,6112.70,264
2005/9/2,13:17:00,6113.79,6113.79,6113.79,6113.79,241
2005/9/2,13:18:00,6113.69,6113.69,6113.69,6113.69,311
2005/9/2,13:19:00,6114.48,6114.48,6114.48,6114.48,256
2005/9/2,13:20:00,6113.96,6113.96,6113.96,6113.96,288
2005/9/2,13:21:00,6114.16,6114.16,6114.16,6114.16,382
2005/9/2,13:22:00,6113.09,6113.09,6113.09,6113.09,248
2005/9/2,13:23:00,6115.14,6115.14,6115.14,6115.14,437
2005/9/2,13:24:00,6113.63,6113.63,6113.63,6113.63,335
2005/9/2,13:25:00,6111.19,6111.19,6111.19,6111.19,421
2005/9/2,13:26:00,6111.19,6111.19,6111.19,6111.19,0
2005/9/2,13:27:00,6111.19,6111.19,6111.19,6111.19,0
2005/9/2,13:28:00,6111.19,6111.19,6111.19,6111.19,0
2005/9/2,13:29:00,6111.19,6111.19,6111.19,6111.19,0
2005/9/2,13:30:00,6116.05,6116.05,6116.05,6116.05,3399
2005/9/5,09:00:00,6116.05,6116.05,6116.05,6116.05,100
2005/9/5,09:01:00,6131.95,6131.95,6131.95,6131.95,2133
2005/9/5,09:02:00,6130.00,6130.00,6130.00,6130.00,594
2005/9/5,09:03:00,6130.03,6130.03,6130.03,6130.03,945
2005/9/5,09:04:00,6123.12,6123.12,6123.12,6123.12,793
2005/9/5,09:05:00,6116.47,6116.47,6116.47,6116.47,698
2005/9/5,09:06:00,6112.31,6112.31,6112.31,6112.31,644
2005/9/5,09:07:00,6110.84,6110.84,6110.84,6110.84,475
2005/9/5,09:08:00,6107.86,6107.86,6107.86,6107.86,589
2005/9/5,09:09:00,6102.77,6102.77,6102.77,6102.77,428
2005/9/5,09:10:00,6100.34,6100.34,6100.34,6100.34,446
2005/9/5,09:11:00,6101.07,6101.07,6101.07,6101.07,549
2005/9/5,09:12:00,6101.47,6101.47,6101.47,6101.47,336
2005/9/5,09:13:00,6102.37,6102.37,6102.37,6102.37,580
2005/9/5,09:14:00,6105.29,6105.29,6105.29,6105.29,438
2005/9/5,09:15:00,6105.56,6105.56,6105.56,6105.56,456
2005/9/5,09:16:00,6105.58,6105.58,6105.58,6105.58,507
2005/9/5,09:17:00,6106.19,6106.19,6106.19,6106.19,343
2005/9/5,09:18:00,6104.93,6104.93,6104.93,6104.93,462
2005/9/5,09:19:00,6107.00,6107.00,6107.00,6107.00,333
2005/9/5,09:20:00,6105.88,6105.88,6105.88,6105.88,318
2005/9/5,09:21:00,6105.83,6105.83,6105.83,6105.83,323
2005/9/5,09:22:00,6106.47,6106.47,6106.47,6106.47,209
2005/9/5,09:23:00,6105.70,6105.70,6105.70,6105.70,315
2005/9/5,09:24:00,6106.27,6106.27,6106.27,6106.27,243
2005/9/5,09:25:00,6105.75,6105.75,6105.75,6105.75,272
2005/9/5,09:26:00,6105.87,6105.87,6105.87,6105.87,343
2005/9/5,09:27:00,6107.07,6107.07,6107.07,6107.07,224
2005/9/5,09:28:00,6108.45,6108.45,6108.45,6108.45,334
2005/9/5,09:29:00,6110.74,6110.74,6110.74,6110.74,292
2005/9/5,09:30:00,6113.20,6113.20,6113.20,6113.20,347
2005/9/5,09:31:00,6116.81,6116.81,6116.81,6116.81,446
2005/9/5,09:32:00,6119.71,6119.71,6119.71,6119.71,367
2005/9/5,09:33:00,6122.67,6122.67,6122.67,6122.67,528
2005/9/5,09:34:00,6124.63,6124.63,6124.63,6124.63,442
2005/9/5,09:35:00,6123.86,6123.86,6123.86,6123.86,360
2005/9/5,09:36:00,6124.69,6124.69,6124.69,6124.69,410
2005/9/5,09:37:00,6123.41,6123.41,6123.41,6123.41,275
2005/9/5,09:38:00,6123.03,6123.03,6123.03,6123.03,321
2005/9/5,09:39:00,6119.82,6119.82,6119.82,6119.82,249
2005/9/5,09:40:00,6118.33,6118.33,6118.33,6118.33,265
2005/9/5,09:41:00,6115.79,6115.79,6115.79,6115.79,248
2005/9/5,09:42:00,6115.66,6115.66,6115.66,6115.66,210
2005/9/5,09:43:00,6114.83,6114.83,6114.83,6114.83,281
2005/9/5,09:44:00,6113.36,6113.36,6113.36,6113.36,185
2005/9/5,09:45:00,6112.12,6112.12,6112.12,6112.12,277
2005/9/5,09:46:00,6109.10,6109.10,6109.10,6109.10,291
2005/9/5,09:47:00,6107.56,6107.56,6107.56,6107.56,246
2005/9/5,09:48:00,6107.44,6107.44,6107.44,6107.44,311
2005/9/5,09:49:00,6107.40,6107.40,6107.40,6107.40,185
2005/9/5,09:50:00,6109.61,6109.61,6109.61,6109.61,225
2005/9/5,09:51:00,6109.20,6109.20,6109.20,6109.20,211
2005/9/5,09:52:00,6111.85,6111.85,6111.85,6111.85,166
2005/9/5,09:53:00,6112.58,6112.58,6112.58,6112.58,204
2005/9/5,09:54:00,6112.22,6112.22,6112.22,6112.22,161
2005/9/5,09:55:00,6112.65,6112.65,6112.65,6112.65,176
2005/9/5,09:56:00,6113.74,6113.74,6113.74,6113.74,157
2005/9/5,09:57:00,6114.20,6114.20,6114.20,6114.20,139
2005/9/5,09:58:00,6113.34,6113.34,6113.34,6113.34,226
2005/9/5,09:59:00,6113.00,6113.00,6113.00,6113.00,133
2005/9/5,10:00:00,6114.45,6114.45,6114.45,6114.45,160
2005/9/5,10:01:00,6112.32,6112.32,6112.32,6112.32,135
2005/9/5,10:02:00,6110.88,6110.88,6110.88,6110.88,110
2005/9/5,10:03:00,6111.06,6111.06,6111.06,6111.06,221
2005/9/5,10:04:00,6111.68,6111.68,6111.68,6111.68,178
2005/9/5,10:05:00,6109.60,6109.60,6109.60,6109.60,216
2005/9/5,10:06:00,6110.30,6110.30,6110.30,6110.30,254
2005/9/5,10:07:00,6110.23,6110.23,6110.23,6110.23,205
2005/9/5,10:08:00,6107.73,6107.73,6107.73,6107.73,264
2005/9/5,10:09:00,6108.03,6108.03,6108.03,6108.03,181
2005/9/5,10:10:00,6107.31,6107.31,6107.31,6107.31,189
2005/9/5,10:11:00,6107.17,6107.17,6107.17,6107.17,207
2005/9/5,10:12:00,6105.09,6105.09,6105.09,6105.09,108
2005/9/5,10:13:00,6107.28,6107.28,6107.28,6107.28,168
2005/9/5,10:14:00,6105.32,6105.32,6105.32,6105.32,102
2005/9/5,10:15:00,6106.64,6106.64,6106.64,6106.64,157
2005/9/5,10:16:00,6106.46,6106.46,6106.46,6106.46,129
2005/9/5,10:17:00,6107.08,6107.08,6107.08,6107.08,98
2005/9/5,10:18:00,6105.17,6105.17,6105.17,6105.17,137
2005/9/5,10:19:00,6104.37,6104.37,6104.37,6104.37,77
2005/9/5,10:20:00,6105.28,6105.28,6105.28,6105.28,121
2005/9/5,10:21:00,6106.36,6106.36,6106.36,6106.36,142
2005/9/5,10:22:00,6105.29,6105.29,6105.29,6105.29,126
2005/9/5,10:23:00,6104.92,6104.92,6104.92,6104.92,176
2005/9/5,10:24:00,6103.60,6103.60,6103.60,6103.60,97
2005/9/5,10:25:00,6104.22,6104.22,6104.22,6104.22,120
2005/9/5,10:26:00,6104.41,6104.41,6104.41,6104.41,120
2005/9/5,10:27:00,6103.64,6103.64,6103.64,6103.64,88
2005/9/5,10:28:00,6103.42,6103.42,6103.42,6103.42,203
2005/9/5,10:29:00,6102.79,6102.79,6102.79,6102.79,113
2005/9/5,10:30:00,6102.71,6102.71,6102.71,6102.71,148
2005/9/5,10:31:00,6103.41,6103.41,6103.41,6103.41,101
2005/9/5,10:32:00,6102.49,6102.49,6102.49,6102.49,100
2005/9/5,10:33:00,6101.51,6101.51,6101.51,6101.51,127
2005/9/5,10:34:00,6101.47,6101.47,6101.47,6101.47,104
2005/9/5,10:35:00,6100.48,6100.48,6100.48,6100.48,161
2005/9/5,10:36:00,6100.35,6100.35,6100.35,6100.35,162
2005/9/5,10:37:00,6098.72,6098.72,6098.72,6098.72,160
2005/9/5,10:38:00,6098.24,6098.24,6098.24,6098.24,196
2005/9/5,10:39:00,6095.54,6095.54,6095.54,6095.54,216
2005/9/5,10:40:00,6094.00,6094.00,6094.00,6094.00,236
2005/9/5,10:41:00,6095.16,6095.16,6095.16,6095.16,218
2005/9/5,10:42:00,6095.13,6095.13,6095.13,6095.13,179
2005/9/5,10:43:00,6096.03,6096.03,6096.03,6096.03,211
2005/9/5,10:44:00,6097.23,6097.23,6097.23,6097.23,153
2005/9/5,10:45:00,6096.38,6096.38,6096.38,6096.38,151
2005/9/5,10:46:00,6096.72,6096.72,6096.72,6096.72,133
2005/9/5,10:47:00,6095.79,6095.79,6095.79,6095.79,87
2005/9/5,10:48:00,6095.33,6095.33,6095.33,6095.33,120
2005/9/5,10:49:00,6096.93,6096.93,6096.93,6096.93,95
2005/9/5,10:50:00,6097.03,6097.03,6097.03,6097.03,101
2005/9/5,10:51:00,6096.50,6096.50,6096.50,6096.50,116
2005/9/5,10:52:00,6096.48,6096.48,6096.48,6096.48,90
2005/9/5,10:53:00,6097.41,6097.41,6097.41,6097.41,120
2005/9/5,10:54:00,6097.31,6097.31,6097.31,6097.31,97
2005/9/5,10:55:00,6096.79,6096.79,6096.79,6096.79,137
2005/9/5,10:56:00,6097.61,6097.61,6097.61,6097.61,123
2005/9/5,10:57:00,6098.96,6098.96,6098.96,6098.96,126
2005/9/5,10:58:00,6098.26,6098.26,6098.26,6098.26,177
2005/9/5,10:59:00,6098.35,6098.35,6098.35,6098.35,128
2005/9/5,11:00:00,6097.26,6097.26,6097.26,6097.26,130
2005/9/5,11:01:00,6099.04,6099.04,6099.04,6099.04,153
2005/9/5,11:02:00,6099.17,6099.17,6099.17,6099.17,103
2005/9/5,11:03:00,6097.15,6097.15,6097.15,6097.15,367
2005/9/5,11:04:00,6096.78,6096.78,6096.78,6096.78,178
2005/9/5,11:05:00,6096.96,6096.96,6096.96,6096.96,160
2005/9/5,11:06:00,6099.04,6099.04,6099.04,6099.04,165
2005/9/5,11:07:00,6097.98,6097.98,6097.98,6097.98,91
2005/9/5,11:08:00,6099.06,6099.06,6099.06,6099.06,156
2005/9/5,11:09:00,6099.95,6099.95,6099.95,6099.95,87
2005/9/5,11:10:00,6098.80,6098.80,6098.80,6098.80,185
2005/9/5,11:11:00,6101.30,6101.30,6101.30,6101.30,194
2005/9/5,11:12:00,6100.68,6100.68,6100.68,6100.68,117
2005/9/5,11:13:00,6104.15,6104.15,6104.15,6104.15,198
2005/9/5,11:14:00,6103.32,6103.32,6103.32,6103.32,131
2005/9/5,11:15:00,6105.76,6105.76,6105.76,6105.76,163
2005/9/5,11:16:00,6105.53,6105.53,6105.53,6105.53,185
2005/9/5,11:17:00,6107.59,6107.59,6107.59,6107.59,153
2005/9/5,11:18:00,6108.27,6108.27,6108.27,6108.27,260
2005/9/5,11:19:00,6107.29,6107.29,6107.29,6107.29,176
2005/9/5,11:20:00,6110.36,6110.36,6110.36,6110.36,236
2005/9/5,11:21:00,6111.48,6111.48,6111.48,6111.48,241
2005/9/5,11:22:00,6112.27,6112.27,6112.27,6112.27,180
2005/9/5,11:23:00,6111.19,6111.19,6111.19,6111.19,347
2005/9/5,11:24:00,6111.81,6111.81,6111.81,6111.81,197
2005/9/5,11:25:00,6111.15,6111.15,6111.15,6111.15,255
2005/9/5,11:26:00,6111.17,6111.17,6111.17,6111.17,172
2005/9/5,11:27:00,6112.01,6112.01,6112.01,6112.01,176
2005/9/5,11:28:00,6112.21,6112.21,6112.21,6112.21,209
2005/9/5,11:29:00,6111.05,6111.05,6111.05,6111.05,128
2005/9/5,11:30:00,6110.32,6110.32,6110.32,6110.32,148
2005/9/5,11:31:00,6111.08,6111.08,6111.08,6111.08,127
2005/9/5,11:32:00,6108.94,6108.94,6108.94,6108.94,127
2005/9/5,11:33:00,6110.03,6110.03,6110.03,6110.03,143
2005/9/5,11:34:00,6109.15,6109.15,6109.15,6109.15,119
2005/9/5,11:35:00,6109.35,6109.35,6109.35,6109.35,152
2005/9/5,11:36:00,6108.95,6108.95,6108.95,6108.95,112
2005/9/5,11:37:00,6109.03,6109.03,6109.03,6109.03,77
2005/9/5,11:38:00,6108.56,6108.56,6108.56,6108.56,163
2005/9/5,11:39:00,6108.86,6108.86,6108.86,6108.86,55
2005/9/5,11:40:00,6109.85,6109.85,6109.85,6109.85,95
2005/9/5,11:41:00,6108.62,6108.62,6108.62,6108.62,155
2005/9/5,11:42:00,6108.22,6108.22,6108.22,6108.22,142
2005/9/5,11:43:00,6106.72,6106.72,6106.72,6106.72,169
2005/9/5,11:44:00,6107.27,6107.27,6107.27,6107.27,98
2005/9/5,11:45:00,6106.78,6106.78,6106.78,6106.78,103
2005/9/5,11:46:00,6106.67,6106.67,6106.67,6106.67,94
2005/9/5,11:47:00,6106.44,6106.44,6106.44,6106.44,99
2005/9/5,11:48:00,6106.75,6106.75,6106.75,6106.75,179
2005/9/5,11:49:00,6106.09,6106.09,6106.09,6106.09,95
2005/9/5,11:50:00,6105.97,6105.97,6105.97,6105.97,110
2005/9/5,11:51:00,6106.61,6106.61,6106.61,6106.61,152
2005/9/5,11:52:00,6106.78,6106.78,6106.78,6106.78,101
2005/9/5,11:53:00,6106.99,6106.99,6106.99,6106.99,161
2005/9/5,11:54:00,6107.48,6107.48,6107.48,6107.48,76
2005/9/5,11:55:00,6106.49,6106.49,6106.49,6106.49,117
2005/9/5,11:56:00,6108.27,6108.27,6108.27,6108.27,92
2005/9/5,11:57:00,6108.78,6108.78,6108.78,6108.78,89
2005/9/5,11:58:00,6109.40,6109.40,6109.40,6109.40,117
2005/9/5,11:59:00,6109.64,6109.64,6109.64,6109.64,71
2005/9/5,12:00:00,6109.78,6109.78,6109.78,6109.78,104
2005/9/5,12:01:00,6110.10,6110.10,6110.10,6110.10,72
2005/9/5,12:02:00,6108.69,6108.69,6108.69,6108.69,87
2005/9/5,12:03:00,6111.32,6111.32,6111.32,6111.32,138
2005/9/5,12:04:00,6109.73,6109.73,6109.73,6109.73,94
2005/9/5,12:05:00,6110.76,6110.76,6110.76,6110.76,86
2005/9/5,12:06:00,6111.17,6111.17,6111.17,6111.17,103
2005/9/5,12:07:00,6112.00,6112.00,6112.00,6112.00,99
2005/9/5,12:08:00,6110.06,6110.06,6110.06,6110.06,129
2005/9/5,12:09:00,6110.55,6110.55,6110.55,6110.55,90
2005/9/5,12:10:00,6112.40,6112.40,6112.40,6112.40,116
2005/9/5,12:11:00,6111.24,6111.24,6111.24,6111.24,80
2005/9/5,12:12:00,6111.11,6111.11,6111.11,6111.11,102
2005/9/5,12:13:00,6110.41,6110.41,6110.41,6110.41,99
2005/9/5,12:14:00,6110.55,6110.55,6110.55,6110.55,78
2005/9/5,12:15:00,6111.04,6111.04,6111.04,6111.04,105
2005/9/5,12:16:00,6113.40,6113.40,6113.40,6113.40,102
2005/9/5,12:17:00,6112.61,6112.61,6112.61,6112.61,87
2005/9/5,12:18:00,6112.19,6112.19,6112.19,6112.19,177
2005/9/5,12:19:00,6114.11,6114.11,6114.11,6114.11,142
2005/9/5,12:20:00,6113.80,6113.80,6113.80,6113.80,189
2005/9/5,12:21:00,6115.94,6115.94,6115.94,6115.94,212
2005/9/5,12:22:00,6116.26,6116.26,6116.26,6116.26,175
2005/9/5,12:23:00,6117.76,6117.76,6117.76,6117.76,234
2005/9/5,12:24:00,6117.71,6117.71,6117.71,6117.71,126
2005/9/5,12:25:00,6117.63,6117.63,6117.63,6117.63,214
2005/9/5,12:26:00,6117.68,6117.68,6117.68,6117.68,149
2005/9/5,12:27:00,6118.24,6118.24,6118.24,6118.24,115
2005/9/5,12:28:00,6117.98,6117.98,6117.98,6117.98,153
2005/9/5,12:29:00,6118.47,6118.47,6118.47,6118.47,119
2005/9/5,12:30:00,6119.81,6119.81,6119.81,6119.81,146
2005/9/5,12:31:00,6120.04,6120.04,6120.04,6120.04,152
2005/9/5,12:32:00,6119.89,6119.89,6119.89,6119.89,110
2005/9/5,12:33:00,6118.41,6118.41,6118.41,6118.41,182
2005/9/5,12:34:00,6118.54,6118.54,6118.54,6118.54,165
2005/9/5,12:35:00,6119.06,6119.06,6119.06,6119.06,186
2005/9/5,12:36:00,6119.19,6119.19,6119.19,6119.19,134
2005/9/5,12:37:00,6119.33,6119.33,6119.33,6119.33,125
2005/9/5,12:38:00,6119.15,6119.15,6119.15,6119.15,191
2005/9/5,12:39:00,6119.81,6119.81,6119.81,6119.81,129
2005/9/5,12:40:00,6120.44,6120.44,6120.44,6120.44,139
2005/9/5,12:41:00,6120.77,6120.77,6120.77,6120.77,111
2005/9/5,12:42:00,6120.19,6120.19,6120.19,6120.19,83
2005/9/5,12:43:00,6117.94,6117.94,6117.94,6117.94,123
2005/9/5,12:44:00,6119.21,6119.21,6119.21,6119.21,128
2005/9/5,12:45:00,6117.57,6117.57,6117.57,6117.57,194
2005/9/5,12:46:00,6115.64,6115.64,6115.64,6115.64,171
2005/9/5,12:47:00,6116.59,6116.59,6116.59,6116.59,157
2005/9/5,12:48:00,6115.68,6115.68,6115.68,6115.68,174
2005/9/5,12:49:00,6114.34,6114.34,6114.34,6114.34,163
2005/9/5,12:50:00,6113.22,6113.22,6113.22,6113.22,271
2005/9/5,12:51:00,6111.78,6111.78,6111.78,6111.78,299
2005/9/5,12:52:00,6109.99,6109.99,6109.99,6109.99,250
2005/9/5,12:53:00,6107.80,6107.80,6107.80,6107.80,306
2005/9/5,12:54:00,6107.65,6107.65,6107.65,6107.65,214
2005/9/5,12:55:00,6108.75,6108.75,6108.75,6108.75,190
2005/9/5,12:56:00,6108.46,6108.46,6108.46,6108.46,152
2005/9/5,12:57:00,6107.19,6107.19,6107.19,6107.19,101
2005/9/5,12:58:00,6108.25,6108.25,6108.25,6108.25,175
2005/9/5,12:59:00,6108.58,6108.58,6108.58,6108.58,111
2005/9/5,13:00:00,6109.76,6109.76,6109.76,6109.76,147
2005/9/5,13:01:00,6110.81,6110.81,6110.81,6110.81,126
2005/9/5,13:02:00,6110.51,6110.51,6110.51,6110.51,139
2005/9/5,13:03:00,6111.31,6111.31,6111.31,6111.31,154
2005/9/5,13:04:00,6111.06,6111.06,6111.06,6111.06,102
2005/9/5,13:05:00,6111.06,6111.06,6111.06,6111.06,138
2005/9/5,13:06:00,6111.36,6111.36,6111.36,6111.36,128
2005/9/5,13:07:00,6110.77,6110.77,6110.77,6110.77,112
2005/9/5,13:08:00,6110.79,6110.79,6110.79,6110.79,180
2005/9/5,13:09:00,6110.23,6110.23,6110.23,6110.23,115
2005/9/5,13:10:00,6109.09,6109.09,6109.09,6109.09,151
2005/9/5,13:11:00,6110.24,6110.24,6110.24,6110.24,154
2005/9/5,13:12:00,6109.01,6109.01,6109.01,6109.01,149
2005/9/5,13:13:00,6111.01,6111.01,6111.01,6111.01,239
2005/9/5,13:14:00,6107.83,6107.83,6107.83,6107.83,179
2005/9/5,13:15:00,6106.20,6106.20,6106.20,6106.20,258
2005/9/5,13:16:00,6106.54,6106.54,6106.54,6106.54,318
2005/9/5,13:17:00,6105.64,6105.64,6105.64,6105.64,293
2005/9/5,13:18:00,6104.93,6104.93,6104.93,6104.93,343
2005/9/5,13:19:00,6104.12,6104.12,6104.12,6104.12,235
2005/9/5,13:20:00,6103.04,6103.04,6103.04,6103.04,400
2005/9/5,13:21:00,6104.96,6104.96,6104.96,6104.96,312
2005/9/5,13:22:00,6104.49,6104.49,6104.49,6104.49,244
2005/9/5,13:23:00,6103.24,6103.24,6103.24,6103.24,300
2005/9/5,13:24:00,6103.54,6103.54,6103.54,6103.54,278
2005/9/5,13:25:00,6102.44,6102.44,6102.44,6102.44,353
2005/9/5,13:26:00,6102.44,6102.44,6102.44,6102.44,0
2005/9/5,13:27:00,6102.44,6102.44,6102.44,6102.44,0
2005/9/5,13:28:00,6102.44,6102.44,6102.44,6102.44,0
2005/9/5,13:29:00,6102.44,6102.44,6102.44,6102.44,0
2005/9/5,13:30:00,6098.78,6098.78,6098.78,6098.78,3114
2005/9/6,09:00:00,6098.78,6098.78,6098.78,6098.78,125
2005/9/6,09:01:00,6141.28,6141.28,6141.28,6141.28,2132
2005/9/6,09:02:00,6142.95,6142.95,6142.95,6142.95,622
2005/9/6,09:03:00,6142.35,6142.35,6142.35,6142.35,802
2005/9/6,09:04:00,6142.40,6142.40,6142.40,6142.40,634
2005/9/6,09:05:00,6141.25,6141.25,6141.25,6141.25,519
2005/9/6,09:06:00,6139.00,6139.00,6139.00,6139.00,612
2005/9/6,09:07:00,6138.51,6138.51,6138.51,6138.51,564
2005/9/6,09:08:00,6137.51,6137.51,6137.51,6137.51,663
2005/9/6,09:09:00,6136.39,6136.39,6136.39,6136.39,481
2005/9/6,09:10:00,6136.17,6136.17,6136.17,6136.17,502
2005/9/6,09:11:00,6138.91,6138.91,6138.91,6138.91,583
2005/9/6,09:12:00,6138.54,6138.54,6138.54,6138.54,406
2005/9/6,09:13:00,6139.65,6139.65,6139.65,6139.65,572
2005/9/6,09:14:00,6139.39,6139.39,6139.39,6139.39,403
2005/9/6,09:15:00,6139.97,6139.97,6139.97,6139.97,376
2005/9/6,09:16:00,6138.96,6138.96,6138.96,6138.96,397
2005/9/6,09:17:00,6138.24,6138.24,6138.24,6138.24,283
2005/9/6,09:18:00,6130.35,6130.35,6130.35,6130.35,595
2005/9/6,09:19:00,6128.01,6128.01,6128.01,6128.01,394
2005/9/6,09:20:00,6125.35,6125.35,6125.35,6125.35,380
2005/9/6,09:21:00,6125.11,6125.11,6125.11,6125.11,421
2005/9/6,09:22:00,6125.73,6125.73,6125.73,6125.73,314
2005/9/6,09:23:00,6126.97,6126.97,6126.97,6126.97,384
2005/9/6,09:24:00,6128.08,6128.08,6128.08,6128.08,313
2005/9/6,09:25:00,6130.14,6130.14,6130.14,6130.14,283
2005/9/6,09:26:00,6132.74,6132.74,6132.74,6132.74,371
2005/9/6,09:27:00,6134.86,6134.86,6134.86,6134.86,252
2005/9/6,09:28:00,6137.93,6137.93,6137.93,6137.93,323
2005/9/6,09:29:00,6138.72,6138.72,6138.72,6138.72,294
2005/9/6,09:30:00,6140.29,6140.29,6140.29,6140.29,273
2005/9/6,09:31:00,6140.81,6140.81,6140.81,6140.81,331
2005/9/6,09:32:00,6141.53,6141.53,6141.53,6141.53,270
2005/9/6,09:33:00,6142.03,6142.03,6142.03,6142.03,331
2005/9/6,09:34:00,6142.70,6142.70,6142.70,6142.70,223
2005/9/6,09:35:00,6142.19,6142.19,6142.19,6142.19,259
2005/9/6,09:36:00,6142.59,6142.59,6142.59,6142.59,247
2005/9/6,09:37:00,6142.07,6142.07,6142.07,6142.07,204
2005/9/6,09:38:00,6140.27,6140.27,6140.27,6140.27,335
2005/9/6,09:39:00,6139.38,6139.38,6139.38,6139.38,288
2005/9/6,09:40:00,6138.85,6138.85,6138.85,6138.85,268
2005/9/6,09:41:00,6139.39,6139.39,6139.39,6139.39,357
2005/9/6,09:42:00,6138.70,6138.70,6138.70,6138.70,255
2005/9/6,09:43:00,6136.33,6136.33,6136.33,6136.33,257
2005/9/6,09:44:00,6137.99,6137.99,6137.99,6137.99,191
2005/9/6,09:45:00,6136.42,6136.42,6136.42,6136.42,253
2005/9/6,09:46:00,6135.53,6135.53,6135.53,6135.53,236
2005/9/6,09:47:00,6134.35,6134.35,6134.35,6134.35,178
2005/9/6,09:48:00,6133.88,6133.88,6133.88,6133.88,324
2005/9/6,09:49:00,6133.39,6133.39,6133.39,6133.39,219
2005/9/6,09:50:00,6132.14,6132.14,6132.14,6132.14,253
2005/9/6,09:51:00,6130.52,6130.52,6130.52,6130.52,321
2005/9/6,09:52:00,6129.54,6129.54,6129.54,6129.54,245
2005/9/6,09:53:00,6128.74,6128.74,6128.74,6128.74,469
2005/9/6,09:54:00,6128.01,6128.01,6128.01,6128.01,364
2005/9/6,09:55:00,6124.30,6124.30,6124.30,6124.30,331
2005/9/6,09:56:00,6125.21,6125.21,6125.21,6125.21,323
2005/9/6,09:57:00,6124.51,6124.51,6124.51,6124.51,236
2005/9/6,09:58:00,6123.84,6123.84,6123.84,6123.84,321
2005/9/6,09:59:00,6123.84,6123.84,6123.84,6123.84,201
2005/9/6,10:00:00,6125.54,6125.54,6125.54,6125.54,199
2005/9/6,10:01:00,6126.14,6126.14,6126.14,6126.14,202
2005/9/6,10:02:00,6127.31,6127.31,6127.31,6127.31,147
2005/9/6,10:03:00,6128.75,6128.75,6128.75,6128.75,205
2005/9/6,10:04:00,6128.30,6128.30,6128.30,6128.30,170
2005/9/6,10:05:00,6128.74,6128.74,6128.74,6128.74,170
2005/9/6,10:06:00,6129.50,6129.50,6129.50,6129.50,230
2005/9/6,10:07:00,6130.63,6130.63,6130.63,6130.63,157
2005/9/6,10:08:00,6131.24,6131.24,6131.24,6131.24,209
2005/9/6,10:09:00,6129.83,6129.83,6129.83,6129.83,130
2005/9/6,10:10:00,6130.39,6130.39,6130.39,6130.39,169
2005/9/6,10:11:00,6129.26,6129.26,6129.26,6129.26,206
2005/9/6,10:12:00,6131.76,6131.76,6131.76,6131.76,134
2005/9/6,10:13:00,6129.53,6129.53,6129.53,6129.53,188
2005/9/6,10:14:00,6130.88,6130.88,6130.88,6130.88,93
2005/9/6,10:15:00,6130.01,6130.01,6130.01,6130.01,100
2005/9/6,10:16:00,6129.35,6129.35,6129.35,6129.35,127
2005/9/6,10:17:00,6128.65,6128.65,6128.65,6128.65,114
2005/9/6,10:18:00,6128.35,6128.35,6128.35,6128.35,151
2005/9/6,10:19:00,6128.59,6128.59,6128.59,6128.59,120
2005/9/6,10:20:00,6128.14,6128.14,6128.14,6128.14,133
2005/9/6,10:21:00,6128.10,6128.10,6128.10,6128.10,150
2005/9/6,10:22:00,6127.82,6127.82,6127.82,6127.82,158
2005/9/6,10:23:00,6127.43,6127.43,6127.43,6127.43,184
2005/9/6,10:24:00,6127.56,6127.56,6127.56,6127.56,144
2005/9/6,10:25:00,6128.56,6128.56,6128.56,6128.56,146
2005/9/6,10:26:00,6128.40,6128.40,6128.40,6128.40,130
2005/9/6,10:27:00,6129.48,6129.48,6129.48,6129.48,95
2005/9/6,10:28:00,6128.99,6128.99,6128.99,6128.99,182
2005/9/6,10:29:00,6130.56,6130.56,6130.56,6130.56,129
2005/9/6,10:30:00,6131.69,6131.69,6131.69,6131.69,193
2005/9/6,10:31:00,6131.84,6131.84,6131.84,6131.84,210
2005/9/6,10:32:00,6133.41,6133.41,6133.41,6133.41,168
2005/9/6,10:33:00,6133.99,6133.99,6133.99,6133.99,216
2005/9/6,10:34:00,6134.08,6134.08,6134.08,6134.08,142
2005/9/6,10:35:00,6132.90,6132.90,6132.90,6132.90,153
2005/9/6,10:36:00,6133.71,6133.71,6133.71,6133.71,162
2005/9/6,10:37:00,6131.84,6131.84,6131.84,6131.84,148
2005/9/6,10:38:00,6132.80,6132.80,6132.80,6132.80,220
2005/9/6,10:39:00,6133.44,6133.44,6133.44,6133.44,132
2005/9/6,10:40:00,6133.37,6133.37,6133.37,6133.37,139
2005/9/6,10:41:00,6131.68,6131.68,6131.68,6131.68,220
2005/9/6,10:42:00,6133.87,6133.87,6133.87,6133.87,113
2005/9/6,10:43:00,6133.53,6133.53,6133.53,6133.53,209
2005/9/6,10:44:00,6132.34,6132.34,6132.34,6132.34,124
2005/9/6,10:45:00,6133.00,6133.00,6133.00,6133.00,144
2005/9/6,10:46:00,6133.04,6133.04,6133.04,6133.04,148
2005/9/6,10:47:00,6133.12,6133.12,6133.12,6133.12,122
2005/9/6,10:48:00,6133.51,6133.51,6133.51,6133.51,163
2005/9/6,10:49:00,6132.26,6132.26,6132.26,6132.26,94
2005/9/6,10:50:00,6130.87,6130.87,6130.87,6130.87,170
2005/9/6,10:51:00,6131.56,6131.56,6131.56,6131.56,183
2005/9/6,10:52:00,6131.12,6131.12,6131.12,6131.12,260
2005/9/6,10:53:00,6131.00,6131.00,6131.00,6131.00,153
2005/9/6,10:54:00,6132.01,6132.01,6132.01,6132.01,94
2005/9/6,10:55:00,6132.31,6132.31,6132.31,6132.31,107
2005/9/6,10:56:00,6132.18,6132.18,6132.18,6132.18,116
2005/9/6,10:57:00,6132.33,6132.33,6132.33,6132.33,120
2005/9/6,10:58:00,6130.82,6130.82,6130.82,6130.82,184
2005/9/6,10:59:00,6129.96,6129.96,6129.96,6129.96,135
2005/9/6,11:00:00,6130.48,6130.48,6130.48,6130.48,158
2005/9/6,11:01:00,6130.62,6130.62,6130.62,6130.62,260
2005/9/6,11:02:00,6130.07,6130.07,6130.07,6130.07,167
2005/9/6,11:03:00,6129.62,6129.62,6129.62,6129.62,169
2005/9/6,11:04:00,6128.62,6128.62,6128.62,6128.62,112
2005/9/6,11:05:00,6130.55,6130.55,6130.55,6130.55,120
2005/9/6,11:06:00,6128.84,6128.84,6128.84,6128.84,131
2005/9/6,11:07:00,6130.53,6130.53,6130.53,6130.53,90
2005/9/6,11:08:00,6128.68,6128.68,6128.68,6128.68,116
2005/9/6,11:09:00,6129.29,6129.29,6129.29,6129.29,77
2005/9/6,11:10:00,6130.74,6130.74,6130.74,6130.74,100
2005/9/6,11:11:00,6131.70,6131.70,6131.70,6131.70,95
2005/9/6,11:12:00,6130.37,6130.37,6130.37,6130.37,88
2005/9/6,11:13:00,6132.08,6132.08,6132.08,6132.08,151
2005/9/6,11:14:00,6131.66,6131.66,6131.66,6131.66,94
2005/9/6,11:15:00,6131.61,6131.61,6131.61,6131.61,120
2005/9/6,11:16:00,6131.50,6131.50,6131.50,6131.50,121
2005/9/6,11:17:00,6131.61,6131.61,6131.61,6131.61,86
2005/9/6,11:18:00,6134.26,6134.26,6134.26,6134.26,165
2005/9/6,11:19:00,6135.17,6135.17,6135.17,6135.17,139
2005/9/6,11:20:00,6134.32,6134.32,6134.32,6134.32,267
2005/9/6,11:21:00,6135.54,6135.54,6135.54,6135.54,209
2005/9/6,11:22:00,6136.07,6136.07,6136.07,6136.07,169
2005/9/6,11:23:00,6136.12,6136.12,6136.12,6136.12,205
2005/9/6,11:24:00,6136.14,6136.14,6136.14,6136.14,157
2005/9/6,11:25:00,6137.61,6137.61,6137.61,6137.61,271
2005/9/6,11:26:00,6138.84,6138.84,6138.84,6138.84,234
2005/9/6,11:27:00,6140.86,6140.86,6140.86,6140.86,247
2005/9/6,11:28:00,6140.74,6140.74,6140.74,6140.74,283
2005/9/6,11:29:00,6142.37,6142.37,6142.37,6142.37,195
2005/9/6,11:30:00,6141.65,6141.65,6141.65,6141.65,205
2005/9/6,11:31:00,6142.19,6142.19,6142.19,6142.19,196
2005/9/6,11:32:00,6141.40,6141.40,6141.40,6141.40,163
2005/9/6,11:33:00,6140.66,6140.66,6140.66,6140.66,200
2005/9/6,11:34:00,6139.56,6139.56,6139.56,6139.56,125
2005/9/6,11:35:00,6139.73,6139.73,6139.73,6139.73,211
2005/9/6,11:36:00,6139.30,6139.30,6139.30,6139.30,160
2005/9/6,11:37:00,6139.86,6139.86,6139.86,6139.86,127
2005/9/6,11:38:00,6139.02,6139.02,6139.02,6139.02,116
2005/9/6,11:39:00,6139.25,6139.25,6139.25,6139.25,104
2005/9/6,11:40:00,6138.42,6138.42,6138.42,6138.42,114
2005/9/6,11:41:00,6138.44,6138.44,6138.44,6138.44,134
2005/9/6,11:42:00,6139.48,6139.48,6139.48,6139.48,98
2005/9/6,11:43:00,6138.05,6138.05,6138.05,6138.05,156
2005/9/6,11:44:00,6137.92,6137.92,6137.92,6137.92,139
2005/9/6,11:45:00,6140.30,6140.30,6140.30,6140.30,136
2005/9/6,11:46:00,6139.66,6139.66,6139.66,6139.66,133
2005/9/6,11:47:00,6139.69,6139.69,6139.69,6139.69,85
2005/9/6,11:48:00,6138.52,6138.52,6138.52,6138.52,148
2005/9/6,11:49:00,6137.61,6137.61,6137.61,6137.61,104
2005/9/6,11:50:00,6137.71,6137.71,6137.71,6137.71,127
2005/9/6,11:51:00,6137.29,6137.29,6137.29,6137.29,111
2005/9/6,11:52:00,6136.75,6136.75,6136.75,6136.75,106
2005/9/6,11:53:00,6135.24,6135.24,6135.24,6135.24,131
2005/9/6,11:54:00,6136.61,6136.61,6136.61,6136.61,101
2005/9/6,11:55:00,6135.46,6135.46,6135.46,6135.46,127
2005/9/6,11:56:00,6137.25,6137.25,6137.25,6137.25,118
2005/9/6,11:57:00,6136.22,6136.22,6136.22,6136.22,74
2005/9/6,11:58:00,6136.58,6136.58,6136.58,6136.58,182
2005/9/6,11:59:00,6135.59,6135.59,6135.59,6135.59,70
2005/9/6,12:00:00,6136.27,6136.27,6136.27,6136.27,108
2005/9/6,12:01:00,6136.11,6136.11,6136.11,6136.11,109
2005/9/6,12:02:00,6136.44,6136.44,6136.44,6136.44,139
2005/9/6,12:03:00,6137.01,6137.01,6137.01,6137.01,194
2005/9/6,12:04:00,6136.11,6136.11,6136.11,6136.11,117
2005/9/6,12:05:00,6135.31,6135.31,6135.31,6135.31,146
2005/9/6,12:06:00,6135.18,6135.18,6135.18,6135.18,132
2005/9/6,12:07:00,6134.94,6134.94,6134.94,6134.94,110
2005/9/6,12:08:00,6134.64,6134.64,6134.64,6134.64,170
2005/9/6,12:09:00,6134.47,6134.47,6134.47,6134.47,132
2005/9/6,12:10:00,6133.38,6133.38,6133.38,6133.38,166
2005/9/6,12:11:00,6135.01,6135.01,6135.01,6135.01,138
2005/9/6,12:12:00,6133.18,6133.18,6133.18,6133.18,98
2005/9/6,12:13:00,6133.13,6133.13,6133.13,6133.13,142
2005/9/6,12:14:00,6133.40,6133.40,6133.40,6133.40,119
2005/9/6,12:15:00,6132.37,6132.37,6132.37,6132.37,162
2005/9/6,12:16:00,6131.74,6131.74,6131.74,6131.74,146
2005/9/6,12:17:00,6131.18,6131.18,6131.18,6131.18,134
2005/9/6,12:18:00,6132.24,6132.24,6132.24,6132.24,190
2005/9/6,12:19:00,6130.85,6130.85,6130.85,6130.85,98
2005/9/6,12:20:00,6131.03,6131.03,6131.03,6131.03,165
2005/9/6,12:21:00,6129.84,6129.84,6129.84,6129.84,161
2005/9/6,12:22:00,6130.83,6130.83,6130.83,6130.83,114
2005/9/6,12:23:00,6130.14,6130.14,6130.14,6130.14,142
2005/9/6,12:24:00,6130.25,6130.25,6130.25,6130.25,107
2005/9/6,12:25:00,6129.70,6129.70,6129.70,6129.70,153
2005/9/6,12:26:00,6129.79,6129.79,6129.79,6129.79,132
2005/9/6,12:27:00,6128.71,6128.71,6128.71,6128.71,91
2005/9/6,12:28:00,6129.50,6129.50,6129.50,6129.50,141
2005/9/6,12:29:00,6127.33,6127.33,6127.33,6127.33,93
2005/9/6,12:30:00,6127.13,6127.13,6127.13,6127.13,139
2005/9/6,12:31:00,6127.84,6127.84,6127.84,6127.84,122
2005/9/6,12:32:00,6127.79,6127.79,6127.79,6127.79,107
2005/9/6,12:33:00,6125.93,6125.93,6125.93,6125.93,165
2005/9/6,12:34:00,6125.49,6125.49,6125.49,6125.49,138
2005/9/6,12:35:00,6126.00,6126.00,6126.00,6126.00,104
2005/9/6,12:36:00,6127.23,6127.23,6127.23,6127.23,117
2005/9/6,12:37:00,6126.43,6126.43,6126.43,6126.43,115
2005/9/6,12:38:00,6126.37,6126.37,6126.37,6126.37,203
2005/9/6,12:39:00,6126.42,6126.42,6126.42,6126.42,102
2005/9/6,12:40:00,6128.57,6128.57,6128.57,6128.57,205
2005/9/6,12:41:00,6130.27,6130.27,6130.27,6130.27,216
2005/9/6,12:42:00,6130.72,6130.72,6130.72,6130.72,155
2005/9/6,12:43:00,6131.86,6131.86,6131.86,6131.86,198
2005/9/6,12:44:00,6132.28,6132.28,6132.28,6132.28,167
2005/9/6,12:45:00,6133.60,6133.60,6133.60,6133.60,155
2005/9/6,12:46:00,6134.64,6134.64,6134.64,6134.64,151
2005/9/6,12:47:00,6134.77,6134.77,6134.77,6134.77,165
2005/9/6,12:48:00,6136.77,6136.77,6136.77,6136.77,235
2005/9/6,12:49:00,6135.05,6135.05,6135.05,6135.05,200
2005/9/6,12:50:00,6134.51,6134.51,6134.51,6134.51,232
2005/9/6,12:51:00,6136.96,6136.96,6136.96,6136.96,162
2005/9/6,12:52:00,6137.30,6137.30,6137.30,6137.30,162
2005/9/6,12:53:00,6137.90,6137.90,6137.90,6137.90,178
2005/9/6,12:54:00,6136.32,6136.32,6136.32,6136.32,113
2005/9/6,12:55:00,6136.87,6136.87,6136.87,6136.87,155
2005/9/6,12:56:00,6136.84,6136.84,6136.84,6136.84,178
2005/9/6,12:57:00,6136.06,6136.06,6136.06,6136.06,171
2005/9/6,12:58:00,6135.06,6135.06,6135.06,6135.06,215
2005/9/6,12:59:00,6136.82,6136.82,6136.82,6136.82,158
2005/9/6,13:00:00,6135.48,6135.48,6135.48,6135.48,193
2005/9/6,13:01:00,6135.67,6135.67,6135.67,6135.67,160
2005/9/6,13:02:00,6136.53,6136.53,6136.53,6136.53,161
2005/9/6,13:03:00,6136.16,6136.16,6136.16,6136.16,198
2005/9/6,13:04:00,6136.33,6136.33,6136.33,6136.33,137
2005/9/6,13:05:00,6136.77,6136.77,6136.77,6136.77,190
2005/9/6,13:06:00,6135.06,6135.06,6135.06,6135.06,157
2005/9/6,13:07:00,6136.27,6136.27,6136.27,6136.27,163
2005/9/6,13:08:00,6136.88,6136.88,6136.88,6136.88,184
2005/9/6,13:09:00,6136.06,6136.06,6136.06,6136.06,199
2005/9/6,13:10:00,6139.86,6139.86,6139.86,6139.86,180
2005/9/6,13:11:00,6139.33,6139.33,6139.33,6139.33,188
2005/9/6,13:12:00,6139.11,6139.11,6139.11,6139.11,206
2005/9/6,13:13:00,6141.76,6141.76,6141.76,6141.76,295
2005/9/6,13:14:00,6141.50,6141.50,6141.50,6141.50,194
2005/9/6,13:15:00,6142.57,6142.57,6142.57,6142.57,244
2005/9/6,13:16:00,6143.12,6143.12,6143.12,6143.12,254
2005/9/6,13:17:00,6141.81,6141.81,6141.81,6141.81,218
2005/9/6,13:18:00,6142.32,6142.32,6142.32,6142.32,333
2005/9/6,13:19:00,6141.35,6141.35,6141.35,6141.35,282
2005/9/6,13:20:00,6142.64,6142.64,6142.64,6142.64,286
2005/9/6,13:21:00,6143.31,6143.31,6143.31,6143.31,342
2005/9/6,13:22:00,6143.47,6143.47,6143.47,6143.47,312
2005/9/6,13:23:00,6144.11,6144.11,6144.11,6144.11,428
2005/9/6,13:24:00,6143.95,6143.95,6143.95,6143.95,354
2005/9/6,13:25:00,6145.30,6145.30,6145.30,6145.30,423
2005/9/6,13:26:00,6145.30,6145.30,6145.30,6145.30,0
2005/9/6,13:27:00,6145.30,6145.30,6145.30,6145.30,0
2005/9/6,13:28:00,6145.30,6145.30,6145.30,6145.30,0
2005/9/6,13:29:00,6145.30,6145.30,6145.30,6145.30,0
2005/9/6,13:30:00,6140.14,6140.14,6140.14,6140.14,3583
2005/9/7,09:00:00,6140.14,6140.14,6140.14,6140.14,68
2005/9/7,09:01:00,6168.51,6168.51,6168.51,6168.51,2943
2005/9/7,09:02:00,6167.20,6167.20,6167.20,6167.20,675
2005/9/7,09:03:00,6166.81,6166.81,6166.81,6166.81,821
2005/9/7,09:04:00,6162.65,6162.65,6162.65,6162.65,712
2005/9/7,09:05:00,6160.15,6160.15,6160.15,6160.15,590
2005/9/7,09:06:00,6160.51,6160.51,6160.51,6160.51,665
2005/9/7,09:07:00,6158.18,6158.18,6158.18,6158.18,449
2005/9/7,09:08:00,6156.48,6156.48,6156.48,6156.48,558
2005/9/7,09:09:00,6156.39,6156.39,6156.39,6156.39,444
2005/9/7,09:10:00,6156.44,6156.44,6156.44,6156.44,476
2005/9/7,09:11:00,6152.40,6152.40,6152.40,6152.40,680
2005/9/7,09:12:00,6153.51,6153.51,6153.51,6153.51,457
2005/9/7,09:13:00,6152.86,6152.86,6152.86,6152.86,755
2005/9/7,09:14:00,6157.16,6157.16,6157.16,6157.16,522
2005/9/7,09:15:00,6156.79,6156.79,6156.79,6156.79,510
2005/9/7,09:16:00,6156.80,6156.80,6156.80,6156.80,735
2005/9/7,09:17:00,6153.99,6153.99,6153.99,6153.99,412
2005/9/7,09:18:00,6152.68,6152.68,6152.68,6152.68,637
2005/9/7,09:19:00,6151.75,6151.75,6151.75,6151.75,398
2005/9/7,09:20:00,6150.56,6150.56,6150.56,6150.56,444
2005/9/7,09:21:00,6149.77,6149.77,6149.77,6149.77,550
2005/9/7,09:22:00,6149.00,6149.00,6149.00,6149.00,418
2005/9/7,09:23:00,6150.29,6150.29,6150.29,6150.29,551
2005/9/7,09:24:00,6150.06,6150.06,6150.06,6150.06,397
2005/9/7,09:25:00,6149.70,6149.70,6149.70,6149.70,480
2005/9/7,09:26:00,6148.43,6148.43,6148.43,6148.43,441
2005/9/7,09:27:00,6149.02,6149.02,6149.02,6149.02,360
2005/9/7,09:28:00,6146.03,6146.03,6146.03,6146.03,573
2005/9/7,09:29:00,6142.59,6142.59,6142.59,6142.59,368
2005/9/7,09:30:00,6142.38,6142.38,6142.38,6142.38,405
2005/9/7,09:31:00,6141.18,6141.18,6141.18,6141.18,397
2005/9/7,09:32:00,6140.74,6140.74,6140.74,6140.74,286
2005/9/7,09:33:00,6142.06,6142.06,6142.06,6142.06,320
2005/9/7,09:34:00,6144.20,6144.20,6144.20,6144.20,271
2005/9/7,09:35:00,6143.97,6143.97,6143.97,6143.97,255
2005/9/7,09:36:00,6145.02,6145.02,6145.02,6145.02,300
2005/9/7,09:37:00,6145.75,6145.75,6145.75,6145.75,204
2005/9/7,09:38:00,6146.04,6146.04,6146.04,6146.04,350
2005/9/7,09:39:00,6146.66,6146.66,6146.66,6146.66,286
2005/9/7,09:40:00,6147.62,6147.62,6147.62,6147.62,279
2005/9/7,09:41:00,6149.16,6149.16,6149.16,6149.16,411
2005/9/7,09:42:00,6149.24,6149.24,6149.24,6149.24,276
2005/9/7,09:43:00,6149.82,6149.82,6149.82,6149.82,397
2005/9/7,09:44:00,6151.63,6151.63,6151.63,6151.63,238
2005/9/7,09:45:00,6152.56,6152.56,6152.56,6152.56,268
2005/9/7,09:46:00,6153.33,6153.33,6153.33,6153.33,359
2005/9/7,09:47:00,6153.71,6153.71,6153.71,6153.71,240
2005/9/7,09:48:00,6153.81,6153.81,6153.81,6153.81,433
2005/9/7,09:49:00,6153.84,6153.84,6153.84,6153.84,238
2005/9/7,09:50:00,6155.46,6155.46,6155.46,6155.46,220
2005/9/7,09:51:00,6154.97,6154.97,6154.97,6154.97,342
2005/9/7,09:52:00,6155.69,6155.69,6155.69,6155.69,238
2005/9/7,09:53:00,6155.88,6155.88,6155.88,6155.88,321
2005/9/7,09:54:00,6153.12,6153.12,6153.12,6153.12,246
2005/9/7,09:55:00,6154.45,6154.45,6154.45,6154.45,213
2005/9/7,09:56:00,6150.78,6150.78,6150.78,6150.78,234
2005/9/7,09:57:00,6150.40,6150.40,6150.40,6150.40,226
2005/9/7,09:58:00,6148.52,6148.52,6148.52,6148.52,257
2005/9/7,09:59:00,6147.74,6147.74,6147.74,6147.74,207
2005/9/7,10:00:00,6146.30,6146.30,6146.30,6146.30,306
2005/9/7,10:01:00,6145.32,6145.32,6145.32,6145.32,272
2005/9/7,10:02:00,6144.30,6144.30,6144.30,6144.30,248
2005/9/7,10:03:00,6142.82,6142.82,6142.82,6142.82,350
2005/9/7,10:04:00,6141.54,6141.54,6141.54,6141.54,193
2005/9/7,10:05:00,6140.08,6140.08,6140.08,6140.08,269
2005/9/7,10:06:00,6139.51,6139.51,6139.51,6139.51,268
2005/9/7,10:07:00,6139.40,6139.40,6139.40,6139.40,221
2005/9/7,10:08:00,6137.18,6137.18,6137.18,6137.18,284
2005/9/7,10:09:00,6135.49,6135.49,6135.49,6135.49,207
2005/9/7,10:10:00,6135.61,6135.61,6135.61,6135.61,276
2005/9/7,10:11:00,6132.58,6132.58,6132.58,6132.58,299
2005/9/7,10:12:00,6132.94,6132.94,6132.94,6132.94,240
2005/9/7,10:13:00,6133.23,6133.23,6133.23,6133.23,268
2005/9/7,10:14:00,6131.79,6131.79,6131.79,6131.79,210
2005/9/7,10:15:00,6132.90,6132.90,6132.90,6132.90,246
2005/9/7,10:16:00,6130.56,6130.56,6130.56,6130.56,263
2005/9/7,10:17:00,6131.33,6131.33,6131.33,6131.33,174
2005/9/7,10:18:00,6131.48,6131.48,6131.48,6131.48,234
2005/9/7,10:19:00,6131.38,6131.38,6131.38,6131.38,156
2005/9/7,10:20:00,6132.76,6132.76,6132.76,6132.76,154
2005/9/7,10:21:00,6134.55,6134.55,6134.55,6134.55,195
2005/9/7,10:22:00,6136.06,6136.06,6136.06,6136.06,128
2005/9/7,10:23:00,6137.99,6137.99,6137.99,6137.99,203
2005/9/7,10:24:00,6138.37,6138.37,6138.37,6138.37,130
2005/9/7,10:25:00,6138.72,6138.72,6138.72,6138.72,169
2005/9/7,10:26:00,6140.23,6140.23,6140.23,6140.23,169
2005/9/7,10:27:00,6140.32,6140.32,6140.32,6140.32,105
2005/9/7,10:28:00,6141.38,6141.38,6141.38,6141.38,182
2005/9/7,10:29:00,6141.70,6141.70,6141.70,6141.70,156
2005/9/7,10:30:00,6143.17,6143.17,6143.17,6143.17,169
2005/9/7,10:31:00,6144.90,6144.90,6144.90,6144.90,212
2005/9/7,10:32:00,6143.73,6143.73,6143.73,6143.73,136
2005/9/7,10:33:00,6144.52,6144.52,6144.52,6144.52,170
2005/9/7,10:34:00,6142.62,6142.62,6142.62,6142.62,125
2005/9/7,10:35:00,6143.53,6143.53,6143.53,6143.53,201
2005/9/7,10:36:00,6143.99,6143.99,6143.99,6143.99,193
2005/9/7,10:37:00,6144.39,6144.39,6144.39,6144.39,190
2005/9/7,10:38:00,6144.90,6144.90,6144.90,6144.90,198
2005/9/7,10:39:00,6145.38,6145.38,6145.38,6145.38,118
2005/9/7,10:40:00,6143.81,6143.81,6143.81,6143.81,119
2005/9/7,10:41:00,6145.75,6145.75,6145.75,6145.75,141
2005/9/7,10:42:00,6144.85,6144.85,6144.85,6144.85,141
2005/9/7,10:43:00,6146.17,6146.17,6146.17,6146.17,209
2005/9/7,10:44:00,6144.91,6144.91,6144.91,6144.91,124
2005/9/7,10:45:00,6144.99,6144.99,6144.99,6144.99,201
2005/9/7,10:46:00,6143.78,6143.78,6143.78,6143.78,172
2005/9/7,10:47:00,6143.06,6143.06,6143.06,6143.06,106
2005/9/7,10:48:00,6143.69,6143.69,6143.69,6143.69,198
2005/9/7,10:49:00,6143.82,6143.82,6143.82,6143.82,172
2005/9/7,10:50:00,6144.43,6144.43,6144.43,6144.43,196
2005/9/7,10:51:00,6143.73,6143.73,6143.73,6143.73,195
2005/9/7,10:52:00,6144.29,6144.29,6144.29,6144.29,145
2005/9/7,10:53:00,6141.86,6141.86,6141.86,6141.86,191
2005/9/7,10:54:00,6142.44,6142.44,6142.44,6142.44,119
2005/9/7,10:55:00,6141.87,6141.87,6141.87,6141.87,129
2005/9/7,10:56:00,6140.62,6140.62,6140.62,6140.62,192
2005/9/7,10:57:00,6139.81,6139.81,6139.81,6139.81,151
2005/9/7,10:58:00,6138.34,6138.34,6138.34,6138.34,183
2005/9/7,10:59:00,6136.72,6136.72,6136.72,6136.72,133
2005/9/7,11:00:00,6136.52,6136.52,6136.52,6136.52,156
2005/9/7,11:01:00,6137.53,6137.53,6137.53,6137.53,141
2005/9/7,11:02:00,6138.13,6138.13,6138.13,6138.13,77
2005/9/7,11:03:00,6137.13,6137.13,6137.13,6137.13,178
2005/9/7,11:04:00,6137.78,6137.78,6137.78,6137.78,117
2005/9/7,11:05:00,6137.34,6137.34,6137.34,6137.34,177
2005/9/7,11:06:00,6136.29,6136.29,6136.29,6136.29,128
2005/9/7,11:07:00,6136.48,6136.48,6136.48,6136.48,93
2005/9/7,11:08:00,6136.57,6136.57,6136.57,6136.57,117
2005/9/7,11:09:00,6136.86,6136.86,6136.86,6136.86,114
2005/9/7,11:10:00,6137.84,6137.84,6137.84,6137.84,176
2005/9/7,11:11:00,6137.92,6137.92,6137.92,6137.92,161
2005/9/7,11:12:00,6139.07,6139.07,6139.07,6139.07,232
2005/9/7,11:13:00,6140.40,6140.40,6140.40,6140.40,239
2005/9/7,11:14:00,6140.58,6140.58,6140.58,6140.58,182
2005/9/7,11:15:00,6139.57,6139.57,6139.57,6139.57,158
2005/9/7,11:16:00,6140.44,6140.44,6140.44,6140.44,131
2005/9/7,11:17:00,6140.66,6140.66,6140.66,6140.66,72
2005/9/7,11:18:00,6140.15,6140.15,6140.15,6140.15,116
2005/9/7,11:19:00,6141.81,6141.81,6141.81,6141.81,108
2005/9/7,11:20:00,6142.44,6142.44,6142.44,6142.44,129
2005/9/7,11:21:00,6142.16,6142.16,6142.16,6142.16,130
2005/9/7,11:22:00,6141.32,6141.32,6141.32,6141.32,134
2005/9/7,11:23:00,6141.95,6141.95,6141.95,6141.95,157
2005/9/7,11:24:00,6141.92,6141.92,6141.92,6141.92,124
2005/9/7,11:25:00,6140.58,6140.58,6140.58,6140.58,147
2005/9/7,11:26:00,6140.38,6140.38,6140.38,6140.38,135
2005/9/7,11:27:00,6140.07,6140.07,6140.07,6140.07,89
2005/9/7,11:28:00,6141.07,6141.07,6141.07,6141.07,143
2005/9/7,11:29:00,6139.52,6139.52,6139.52,6139.52,123
2005/9/7,11:30:00,6139.48,6139.48,6139.48,6139.48,192
2005/9/7,11:31:00,6139.88,6139.88,6139.88,6139.88,198
2005/9/7,11:32:00,6140.95,6140.95,6140.95,6140.95,149
2005/9/7,11:33:00,6140.18,6140.18,6140.18,6140.18,194
2005/9/7,11:34:00,6140.92,6140.92,6140.92,6140.92,97
2005/9/7,11:35:00,6140.36,6140.36,6140.36,6140.36,142
2005/9/7,11:36:00,6138.75,6138.75,6138.75,6138.75,160
2005/9/7,11:37:00,6140.12,6140.12,6140.12,6140.12,118
2005/9/7,11:38:00,6140.79,6140.79,6140.79,6140.79,192
2005/9/7,11:39:00,6141.25,6141.25,6141.25,6141.25,127
2005/9/7,11:40:00,6140.85,6140.85,6140.85,6140.85,128
2005/9/7,11:41:00,6141.78,6141.78,6141.78,6141.78,116
2005/9/7,11:42:00,6143.05,6143.05,6143.05,6143.05,141
2005/9/7,11:43:00,6142.53,6142.53,6142.53,6142.53,173
2005/9/7,11:44:00,6143.36,6143.36,6143.36,6143.36,129
2005/9/7,11:45:00,6142.91,6142.91,6142.91,6142.91,221
2005/9/7,11:46:00,6142.58,6142.58,6142.58,6142.58,166
2005/9/7,11:47:00,6143.11,6143.11,6143.11,6143.11,107
2005/9/7,11:48:00,6143.15,6143.15,6143.15,6143.15,182
2005/9/7,11:49:00,6144.50,6144.50,6144.50,6144.50,130
2005/9/7,11:50:00,6146.84,6146.84,6146.84,6146.84,178
2005/9/7,11:51:00,6147.06,6147.06,6147.06,6147.06,179
2005/9/7,11:52:00,6146.06,6146.06,6146.06,6146.06,144
2005/9/7,11:53:00,6145.39,6145.39,6145.39,6145.39,206
2005/9/7,11:54:00,6147.25,6147.25,6147.25,6147.25,118
2005/9/7,11:55:00,6147.16,6147.16,6147.16,6147.16,190
2005/9/7,11:56:00,6147.87,6147.87,6147.87,6147.87,139
2005/9/7,11:57:00,6150.30,6150.30,6150.30,6150.30,119
2005/9/7,11:58:00,6149.84,6149.84,6149.84,6149.84,145
2005/9/7,11:59:00,6150.71,6150.71,6150.71,6150.71,182
2005/9/7,12:00:00,6149.38,6149.38,6149.38,6149.38,174
2005/9/7,12:01:00,6150.68,6150.68,6150.68,6150.68,191
2005/9/7,12:02:00,6150.45,6150.45,6150.45,6150.45,127
2005/9/7,12:03:00,6151.82,6151.82,6151.82,6151.82,194
2005/9/7,12:04:00,6150.97,6150.97,6150.97,6150.97,171
2005/9/7,12:05:00,6151.64,6151.64,6151.64,6151.64,187
2005/9/7,12:06:00,6150.72,6150.72,6150.72,6150.72,141
2005/9/7,12:07:00,6150.59,6150.59,6150.59,6150.59,113
2005/9/7,12:08:00,6148.93,6148.93,6148.93,6148.93,211
2005/9/7,12:09:00,6147.96,6147.96,6147.96,6147.96,134
2005/9/7,12:10:00,6147.49,6147.49,6147.49,6147.49,161
2005/9/7,12:11:00,6146.39,6146.39,6146.39,6146.39,157
2005/9/7,12:12:00,6146.98,6146.98,6146.98,6146.98,103
2005/9/7,12:13:00,6144.20,6144.20,6144.20,6144.20,128
2005/9/7,12:14:00,6144.68,6144.68,6144.68,6144.68,101
2005/9/7,12:15:00,6143.91,6143.91,6143.91,6143.91,174
2005/9/7,12:16:00,6144.40,6144.40,6144.40,6144.40,264
2005/9/7,12:17:00,6143.60,6143.60,6143.60,6143.60,110
2005/9/7,12:18:00,6144.35,6144.35,6144.35,6144.35,129
2005/9/7,12:19:00,6144.46,6144.46,6144.46,6144.46,138
2005/9/7,12:20:00,6144.14,6144.14,6144.14,6144.14,170
2005/9/7,12:21:00,6146.19,6146.19,6146.19,6146.19,124
2005/9/7,12:22:00,6146.46,6146.46,6146.46,6146.46,142
2005/9/7,12:23:00,6145.69,6145.69,6145.69,6145.69,157
2005/9/7,12:24:00,6145.09,6145.09,6145.09,6145.09,95
2005/9/7,12:25:00,6148.38,6148.38,6148.38,6148.38,139
2005/9/7,12:26:00,6148.03,6148.03,6148.03,6148.03,136
2005/9/7,12:27:00,6146.25,6146.25,6146.25,6146.25,90
2005/9/7,12:28:00,6146.25,6146.25,6146.25,6146.25,197
2005/9/7,12:29:00,6144.13,6144.13,6144.13,6144.13,100
2005/9/7,12:30:00,6144.30,6144.30,6144.30,6144.30,150
2005/9/7,12:31:00,6144.91,6144.91,6144.91,6144.91,109
2005/9/7,12:32:00,6143.90,6143.90,6143.90,6143.90,108
2005/9/7,12:33:00,6143.69,6143.69,6143.69,6143.69,238
2005/9/7,12:34:00,6144.57,6144.57,6144.57,6144.57,164
2005/9/7,12:35:00,6142.56,6142.56,6142.56,6142.56,182
2005/9/7,12:36:00,6142.11,6142.11,6142.11,6142.11,187
2005/9/7,12:37:00,6141.50,6141.50,6141.50,6141.50,194
2005/9/7,12:38:00,6140.00,6140.00,6140.00,6140.00,181
2005/9/7,12:39:00,6139.94,6139.94,6139.94,6139.94,127
2005/9/7,12:40:00,6141.03,6141.03,6141.03,6141.03,184
2005/9/7,12:41:00,6140.75,6140.75,6140.75,6140.75,159
2005/9/7,12:42:00,6138.51,6138.51,6138.51,6138.51,132
2005/9/7,12:43:00,6138.78,6138.78,6138.78,6138.78,199
2005/9/7,12:44:00,6140.69,6140.69,6140.69,6140.69,149
2005/9/7,12:45:00,6138.21,6138.21,6138.21,6138.21,140
2005/9/7,12:46:00,6140.17,6140.17,6140.17,6140.17,179
2005/9/7,12:47:00,6139.38,6139.38,6139.38,6139.38,105
2005/9/7,12:48:00,6138.47,6138.47,6138.47,6138.47,189
2005/9/7,12:49:00,6139.21,6139.21,6139.21,6139.21,99
2005/9/7,12:50:00,6138.90,6138.90,6138.90,6138.90,164
2005/9/7,12:51:00,6139.38,6139.38,6139.38,6139.38,120
2005/9/7,12:52:00,6139.54,6139.54,6139.54,6139.54,129
2005/9/7,12:53:00,6142.74,6142.74,6142.74,6142.74,185
2005/9/7,12:54:00,6140.02,6140.02,6140.02,6140.02,94
2005/9/7,12:55:00,6140.68,6140.68,6140.68,6140.68,135
2005/9/7,12:56:00,6142.23,6142.23,6142.23,6142.23,127
2005/9/7,12:57:00,6139.60,6139.60,6139.60,6139.60,96
2005/9/7,12:58:00,6140.58,6140.58,6140.58,6140.58,142
2005/9/7,12:59:00,6140.34,6140.34,6140.34,6140.34,99
2005/9/7,13:00:00,6139.84,6139.84,6139.84,6139.84,146
2005/9/7,13:01:00,6139.22,6139.22,6139.22,6139.22,102
2005/9/7,13:02:00,6139.05,6139.05,6139.05,6139.05,102
2005/9/7,13:03:00,6138.69,6138.69,6138.69,6138.69,174
2005/9/7,13:04:00,6139.14,6139.14,6139.14,6139.14,126
2005/9/7,13:05:00,6138.15,6138.15,6138.15,6138.15,204
2005/9/7,13:06:00,6138.72,6138.72,6138.72,6138.72,195
2005/9/7,13:07:00,6139.11,6139.11,6139.11,6139.11,178
2005/9/7,13:08:00,6138.90,6138.90,6138.90,6138.90,228
2005/9/7,13:09:00,6138.41,6138.41,6138.41,6138.41,150
2005/9/7,13:10:00,6137.81,6137.81,6137.81,6137.81,217
2005/9/7,13:11:00,6138.79,6138.79,6138.79,6138.79,199
2005/9/7,13:12:00,6139.01,6139.01,6139.01,6139.01,172
2005/9/7,13:13:00,6139.15,6139.15,6139.15,6139.15,282
2005/9/7,13:14:00,6138.17,6138.17,6138.17,6138.17,216
2005/9/7,13:15:00,6136.75,6136.75,6136.75,6136.75,316
2005/9/7,13:16:00,6135.42,6135.42,6135.42,6135.42,285
2005/9/7,13:17:00,6135.44,6135.44,6135.44,6135.44,320
2005/9/7,13:18:00,6136.00,6136.00,6136.00,6136.00,399
2005/9/7,13:19:00,6133.61,6133.61,6133.61,6133.61,223
2005/9/7,13:20:00,6135.37,6135.37,6135.37,6135.37,316
2005/9/7,13:21:00,6135.48,6135.48,6135.48,6135.48,328
2005/9/7,13:22:00,6135.72,6135.72,6135.72,6135.72,260
2005/9/7,13:23:00,6136.67,6136.67,6136.67,6136.67,384
2005/9/7,13:24:00,6137.53,6137.53,6137.53,6137.53,341
2005/9/7,13:25:00,6141.30,6141.30,6141.30,6141.30,457
2005/9/7,13:26:00,6141.32,6141.32,6141.32,6141.32,0
2005/9/7,13:27:00,6141.32,6141.32,6141.32,6141.32,0
2005/9/7,13:28:00,6141.32,6141.32,6141.32,6141.32,0
2005/9/7,13:29:00,6141.32,6141.32,6141.32,6141.32,0
2005/9/7,13:30:00,6141.14,6141.14,6141.14,6141.14,3701
2005/9/8,09:00:00,6141.14,6141.14,6141.14,6141.14,48
2005/9/8,09:01:00,6157.47,6157.47,6157.47,6157.47,1641
2005/9/8,09:02:00,6161.52,6161.52,6161.52,6161.52,457
2005/9/8,09:03:00,6168.27,6168.27,6168.27,6168.27,690
2005/9/8,09:04:00,6167.21,6167.21,6167.21,6167.21,629
2005/9/8,09:05:00,6167.96,6167.96,6167.96,6167.96,684
2005/9/8,09:06:00,6167.53,6167.53,6167.53,6167.53,663
2005/9/8,09:07:00,6165.57,6165.57,6165.57,6165.57,369
2005/9/8,09:08:00,6163.59,6163.59,6163.59,6163.59,504
2005/9/8,09:09:00,6161.40,6161.40,6161.40,6161.40,419
2005/9/8,09:10:00,6160.61,6160.61,6160.61,6160.61,457
2005/9/8,09:11:00,6158.23,6158.23,6158.23,6158.23,514
2005/9/8,09:12:00,6158.25,6158.25,6158.25,6158.25,353
2005/9/8,09:13:00,6156.47,6156.47,6156.47,6156.47,518
2005/9/8,09:14:00,6155.53,6155.53,6155.53,6155.53,327
2005/9/8,09:15:00,6157.31,6157.31,6157.31,6157.31,353
2005/9/8,09:16:00,6158.03,6158.03,6158.03,6158.03,376
2005/9/8,09:17:00,6156.67,6156.67,6156.67,6156.67,353
2005/9/8,09:18:00,6159.61,6159.61,6159.61,6159.61,429
2005/9/8,09:19:00,6161.63,6161.63,6161.63,6161.63,282
2005/9/8,09:20:00,6161.43,6161.43,6161.43,6161.43,362
2005/9/8,09:21:00,6161.24,6161.24,6161.24,6161.24,399
2005/9/8,09:22:00,6160.69,6160.69,6160.69,6160.69,283
2005/9/8,09:23:00,6159.98,6159.98,6159.98,6159.98,346
2005/9/8,09:24:00,6158.89,6158.89,6158.89,6158.89,308
2005/9/8,09:25:00,6159.75,6159.75,6159.75,6159.75,309
2005/9/8,09:26:00,6158.72,6158.72,6158.72,6158.72,353
2005/9/8,09:27:00,6158.76,6158.76,6158.76,6158.76,243
2005/9/8,09:28:00,6156.85,6156.85,6156.85,6156.85,422
2005/9/8,09:29:00,6155.66,6155.66,6155.66,6155.66,306
2005/9/8,09:30:00,6156.51,6156.51,6156.51,6156.51,286
2005/9/8,09:31:00,6155.79,6155.79,6155.79,6155.79,303
2005/9/8,09:32:00,6156.38,6156.38,6156.38,6156.38,266
2005/9/8,09:33:00,6157.56,6157.56,6157.56,6157.56,376
2005/9/8,09:34:00,6157.88,6157.88,6157.88,6157.88,289
2005/9/8,09:35:00,6157.57,6157.57,6157.57,6157.57,284
2005/9/8,09:36:00,6158.45,6158.45,6158.45,6158.45,251
2005/9/8,09:37:00,6157.12,6157.12,6157.12,6157.12,232
2005/9/8,09:38:00,6157.93,6157.93,6157.93,6157.93,360
2005/9/8,09:39:00,6159.36,6159.36,6159.36,6159.36,276
2005/9/8,09:40:00,6159.37,6159.37,6159.37,6159.37,259
2005/9/8,09:41:00,6159.00,6159.00,6159.00,6159.00,253
2005/9/8,09:42:00,6160.30,6160.30,6160.30,6160.30,185
2005/9/8,09:43:00,6161.00,6161.00,6161.00,6161.00,254
2005/9/8,09:44:00,6160.78,6160.78,6160.78,6160.78,214
2005/9/8,09:45:00,6161.65,6161.65,6161.65,6161.65,251
2005/9/8,09:46:00,6162.84,6162.84,6162.84,6162.84,376
2005/9/8,09:47:00,6163.83,6163.83,6163.83,6163.83,268
2005/9/8,09:48:00,6164.38,6164.38,6164.38,6164.38,483
2005/9/8,09:49:00,6165.39,6165.39,6165.39,6165.39,392
2005/9/8,09:50:00,6167.18,6167.18,6167.18,6167.18,465
2005/9/8,09:51:00,6167.58,6167.58,6167.58,6167.58,406
2005/9/8,09:52:00,6167.99,6167.99,6167.99,6167.99,278
2005/9/8,09:53:00,6168.15,6168.15,6168.15,6168.15,334
2005/9/8,09:54:00,6167.63,6167.63,6167.63,6167.63,214
2005/9/8,09:55:00,6168.34,6168.34,6168.34,6168.34,220
2005/9/8,09:56:00,6167.18,6167.18,6167.18,6167.18,264
2005/9/8,09:57:00,6168.27,6168.27,6168.27,6168.27,237
2005/9/8,09:58:00,6168.31,6168.31,6168.31,6168.31,338
2005/9/8,09:59:00,6168.89,6168.89,6168.89,6168.89,448
2005/9/8,10:00:00,6170.00,6170.00,6170.00,6170.00,396
2005/9/8,10:01:00,6169.09,6169.09,6169.09,6169.09,495
2005/9/8,10:02:00,6168.25,6168.25,6168.25,6168.25,307
2005/9/8,10:03:00,6165.97,6165.97,6165.97,6165.97,391
2005/9/8,10:04:00,6166.02,6166.02,6166.02,6166.02,245
2005/9/8,10:05:00,6166.44,6166.44,6166.44,6166.44,368
2005/9/8,10:06:00,6165.42,6165.42,6165.42,6165.42,249
2005/9/8,10:07:00,6165.97,6165.97,6165.97,6165.97,313
2005/9/8,10:08:00,6165.82,6165.82,6165.82,6165.82,334
2005/9/8,10:09:00,6165.27,6165.27,6165.27,6165.27,272
2005/9/8,10:10:00,6166.98,6166.98,6166.98,6166.98,227
2005/9/8,10:11:00,6164.62,6164.62,6164.62,6164.62,261
2005/9/8,10:12:00,6163.17,6163.17,6163.17,6163.17,171
2005/9/8,10:13:00,6163.16,6163.16,6163.16,6163.16,206
2005/9/8,10:14:00,6162.35,6162.35,6162.35,6162.35,165
2005/9/8,10:15:00,6161.65,6161.65,6161.65,6161.65,192
2005/9/8,10:16:00,6163.54,6163.54,6163.54,6163.54,211
2005/9/8,10:17:00,6162.29,6162.29,6162.29,6162.29,154
2005/9/8,10:18:00,6162.70,6162.70,6162.70,6162.70,201
2005/9/8,10:19:00,6163.04,6163.04,6163.04,6163.04,176
2005/9/8,10:20:00,6162.89,6162.89,6162.89,6162.89,199
2005/9/8,10:21:00,6163.26,6163.26,6163.26,6163.26,220
2005/9/8,10:22:00,6164.64,6164.64,6164.64,6164.64,185
2005/9/8,10:23:00,6163.80,6163.80,6163.80,6163.80,297
2005/9/8,10:24:00,6165.06,6165.06,6165.06,6165.06,166
2005/9/8,10:25:00,6164.89,6164.89,6164.89,6164.89,211
2005/9/8,10:26:00,6166.40,6166.40,6166.40,6166.40,178
2005/9/8,10:27:00,6163.27,6163.27,6163.27,6163.27,151
2005/9/8,10:28:00,6164.83,6164.83,6164.83,6164.83,209
2005/9/8,10:29:00,6165.39,6165.39,6165.39,6165.39,118
2005/9/8,10:30:00,6164.64,6164.64,6164.64,6164.64,155
2005/9/8,10:31:00,6163.70,6163.70,6163.70,6163.70,240
2005/9/8,10:32:00,6163.40,6163.40,6163.40,6163.40,225
2005/9/8,10:33:00,6164.67,6164.67,6164.67,6164.67,213
2005/9/8,10:34:00,6164.87,6164.87,6164.87,6164.87,150
2005/9/8,10:35:00,6162.85,6162.85,6162.85,6162.85,174
2005/9/8,10:36:00,6162.08,6162.08,6162.08,6162.08,162
2005/9/8,10:37:00,6161.81,6161.81,6161.81,6161.81,138
2005/9/8,10:38:00,6161.59,6161.59,6161.59,6161.59,224
2005/9/8,10:39:00,6161.84,6161.84,6161.84,6161.84,122
2005/9/8,10:40:00,6159.56,6159.56,6159.56,6159.56,171
2005/9/8,10:41:00,6159.87,6159.87,6159.87,6159.87,159
2005/9/8,10:42:00,6159.08,6159.08,6159.08,6159.08,132
2005/9/8,10:43:00,6158.48,6158.48,6158.48,6158.48,205
2005/9/8,10:44:00,6158.97,6158.97,6158.97,6158.97,172
2005/9/8,10:45:00,6156.97,6156.97,6156.97,6156.97,158
2005/9/8,10:46:00,6159.04,6159.04,6159.04,6159.04,172
2005/9/8,10:47:00,6156.74,6156.74,6156.74,6156.74,119
2005/9/8,10:48:00,6156.69,6156.69,6156.69,6156.69,176
2005/9/8,10:49:00,6156.63,6156.63,6156.63,6156.63,161
2005/9/8,10:50:00,6156.15,6156.15,6156.15,6156.15,171
2005/9/8,10:51:00,6155.78,6155.78,6155.78,6155.78,173
2005/9/8,10:52:00,6156.69,6156.69,6156.69,6156.69,107
2005/9/8,10:53:00,6158.91,6158.91,6158.91,6158.91,148
2005/9/8,10:54:00,6159.63,6159.63,6159.63,6159.63,138
2005/9/8,10:55:00,6159.52,6159.52,6159.52,6159.52,112
2005/9/8,10:56:00,6158.97,6158.97,6158.97,6158.97,149
2005/9/8,10:57:00,6157.70,6157.70,6157.70,6157.70,101
2005/9/8,10:58:00,6158.36,6158.36,6158.36,6158.36,140
2005/9/8,10:59:00,6157.53,6157.53,6157.53,6157.53,102
2005/9/8,11:00:00,6158.56,6158.56,6158.56,6158.56,131
2005/9/8,11:01:00,6156.83,6156.83,6156.83,6156.83,117
2005/9/8,11:02:00,6155.39,6155.39,6155.39,6155.39,142
2005/9/8,11:03:00,6155.91,6155.91,6155.91,6155.91,162
2005/9/8,11:04:00,6155.17,6155.17,6155.17,6155.17,145
2005/9/8,11:05:00,6155.93,6155.93,6155.93,6155.93,130
2005/9/8,11:06:00,6156.46,6156.46,6156.46,6156.46,148
2005/9/8,11:07:00,6156.06,6156.06,6156.06,6156.06,156
2005/9/8,11:08:00,6155.64,6155.64,6155.64,6155.64,198
2005/9/8,11:09:00,6157.72,6157.72,6157.72,6157.72,107
2005/9/8,11:10:00,6157.30,6157.30,6157.30,6157.30,137
2005/9/8,11:11:00,6157.60,6157.60,6157.60,6157.60,140
2005/9/8,11:12:00,6157.78,6157.78,6157.78,6157.78,97
2005/9/8,11:13:00,6158.78,6158.78,6158.78,6158.78,186
2005/9/8,11:14:00,6157.80,6157.80,6157.80,6157.80,110
2005/9/8,11:15:00,6158.11,6158.11,6158.11,6158.11,188
2005/9/8,11:16:00,6159.62,6159.62,6159.62,6159.62,177
2005/9/8,11:17:00,6159.87,6159.87,6159.87,6159.87,130
2005/9/8,11:18:00,6159.48,6159.48,6159.48,6159.48,197
2005/9/8,11:19:00,6160.37,6160.37,6160.37,6160.37,151
2005/9/8,11:20:00,6160.50,6160.50,6160.50,6160.50,147
2005/9/8,11:21:00,6162.05,6162.05,6162.05,6162.05,157
2005/9/8,11:22:00,6162.14,6162.14,6162.14,6162.14,120
2005/9/8,11:23:00,6161.08,6161.08,6161.08,6161.08,155
2005/9/8,11:24:00,6161.98,6161.98,6161.98,6161.98,156
2005/9/8,11:25:00,6162.69,6162.69,6162.69,6162.69,221
2005/9/8,11:26:00,6163.02,6163.02,6163.02,6163.02,179
2005/9/8,11:27:00,6163.69,6163.69,6163.69,6163.69,163
2005/9/8,11:28:00,6164.60,6164.60,6164.60,6164.60,182
2005/9/8,11:29:00,6162.64,6162.64,6162.64,6162.64,132
2005/9/8,11:30:00,6161.75,6161.75,6161.75,6161.75,169
2005/9/8,11:31:00,6162.69,6162.69,6162.69,6162.69,138
2005/9/8,11:32:00,6162.84,6162.84,6162.84,6162.84,95
2005/9/8,11:33:00,6163.40,6163.40,6163.40,6163.40,145
2005/9/8,11:34:00,6163.12,6163.12,6163.12,6163.12,97
2005/9/8,11:35:00,6162.28,6162.28,6162.28,6162.28,146
2005/9/8,11:36:00,6164.23,6164.23,6164.23,6164.23,135
2005/9/8,11:37:00,6164.25,6164.25,6164.25,6164.25,126
2005/9/8,11:38:00,6164.82,6164.82,6164.82,6164.82,175
2005/9/8,11:39:00,6164.53,6164.53,6164.53,6164.53,124
2005/9/8,11:40:00,6166.44,6166.44,6166.44,6166.44,154
2005/9/8,11:41:00,6164.95,6164.95,6164.95,6164.95,157
2005/9/8,11:42:00,6165.50,6165.50,6165.50,6165.50,140
2005/9/8,11:43:00,6164.18,6164.18,6164.18,6164.18,211
2005/9/8,11:44:00,6164.08,6164.08,6164.08,6164.08,129
2005/9/8,11:45:00,6165.38,6165.38,6165.38,6165.38,140
2005/9/8,11:46:00,6165.43,6165.43,6165.43,6165.43,202
2005/9/8,11:47:00,6164.98,6164.98,6164.98,6164.98,159
2005/9/8,11:48:00,6163.62,6163.62,6163.62,6163.62,167
2005/9/8,11:49:00,6165.18,6165.18,6165.18,6165.18,95
2005/9/8,11:50:00,6164.86,6164.86,6164.86,6164.86,131
2005/9/8,11:51:00,6164.20,6164.20,6164.20,6164.20,144
2005/9/8,11:52:00,6162.64,6162.64,6162.64,6162.64,121
2005/9/8,11:53:00,6164.05,6164.05,6164.05,6164.05,169
2005/9/8,11:54:00,6160.68,6160.68,6160.68,6160.68,94
2005/9/8,11:55:00,6162.35,6162.35,6162.35,6162.35,152
2005/9/8,11:56:00,6160.22,6160.22,6160.22,6160.22,147
2005/9/8,11:57:00,6161.60,6161.60,6161.60,6161.60,131
2005/9/8,11:58:00,6160.26,6160.26,6160.26,6160.26,183
2005/9/8,11:59:00,6159.95,6159.95,6159.95,6159.95,91
2005/9/8,12:00:00,6158.92,6158.92,6158.92,6158.92,173
2005/9/8,12:01:00,6157.51,6157.51,6157.51,6157.51,212
2005/9/8,12:02:00,6157.84,6157.84,6157.84,6157.84,146
2005/9/8,12:03:00,6155.46,6155.46,6155.46,6155.46,262
2005/9/8,12:04:00,6156.20,6156.20,6156.20,6156.20,157
2005/9/8,12:05:00,6156.31,6156.31,6156.31,6156.31,235
2005/9/8,12:06:00,6154.46,6154.46,6154.46,6154.46,243
2005/9/8,12:07:00,6155.35,6155.35,6155.35,6155.35,152
2005/9/8,12:08:00,6153.35,6153.35,6153.35,6153.35,236
2005/9/8,12:09:00,6153.94,6153.94,6153.94,6153.94,170
2005/9/8,12:10:00,6152.61,6152.61,6152.61,6152.61,211
2005/9/8,12:11:00,6150.60,6150.60,6150.60,6150.60,216
2005/9/8,12:12:00,6150.49,6150.49,6150.49,6150.49,227
2005/9/8,12:13:00,6150.04,6150.04,6150.04,6150.04,319
2005/9/8,12:14:00,6147.41,6147.41,6147.41,6147.41,204
2005/9/8,12:15:00,6146.07,6146.07,6146.07,6146.07,286
2005/9/8,12:16:00,6146.51,6146.51,6146.51,6146.51,256
2005/9/8,12:17:00,6146.10,6146.10,6146.10,6146.10,213
2005/9/8,12:18:00,6146.48,6146.48,6146.48,6146.48,257
2005/9/8,12:19:00,6146.66,6146.66,6146.66,6146.66,133
2005/9/8,12:20:00,6147.50,6147.50,6147.50,6147.50,161
2005/9/8,12:21:00,6147.34,6147.34,6147.34,6147.34,144
2005/9/8,12:22:00,6147.56,6147.56,6147.56,6147.56,116
2005/9/8,12:23:00,6148.43,6148.43,6148.43,6148.43,177
2005/9/8,12:24:00,6148.13,6148.13,6148.13,6148.13,113
2005/9/8,12:25:00,6147.66,6147.66,6147.66,6147.66,104
2005/9/8,12:26:00,6148.18,6148.18,6148.18,6148.18,151
2005/9/8,12:27:00,6146.08,6146.08,6146.08,6146.08,135
2005/9/8,12:28:00,6144.38,6144.38,6144.38,6144.38,227
2005/9/8,12:29:00,6143.78,6143.78,6143.78,6143.78,166
2005/9/8,12:30:00,6143.40,6143.40,6143.40,6143.40,347
2005/9/8,12:31:00,6142.76,6142.76,6142.76,6142.76,202
2005/9/8,12:32:00,6142.43,6142.43,6142.43,6142.43,168
2005/9/8,12:33:00,6141.32,6141.32,6141.32,6141.32,224
2005/9/8,12:34:00,6142.30,6142.30,6142.30,6142.30,162
2005/9/8,12:35:00,6141.23,6141.23,6141.23,6141.23,209
2005/9/8,12:36:00,6141.93,6141.93,6141.93,6141.93,197
2005/9/8,12:37:00,6141.81,6141.81,6141.81,6141.81,160
2005/9/8,12:38:00,6140.89,6140.89,6140.89,6140.89,185
2005/9/8,12:39:00,6141.07,6141.07,6141.07,6141.07,118
2005/9/8,12:40:00,6140.81,6140.81,6140.81,6140.81,169
2005/9/8,12:41:00,6140.64,6140.64,6140.64,6140.64,169
2005/9/8,12:42:00,6141.41,6141.41,6141.41,6141.41,142
2005/9/8,12:43:00,6140.63,6140.63,6140.63,6140.63,185
2005/9/8,12:44:00,6141.63,6141.63,6141.63,6141.63,154
2005/9/8,12:45:00,6140.34,6140.34,6140.34,6140.34,133
2005/9/8,12:46:00,6141.79,6141.79,6141.79,6141.79,148
2005/9/8,12:47:00,6142.21,6142.21,6142.21,6142.21,119
2005/9/8,12:48:00,6142.03,6142.03,6142.03,6142.03,200
2005/9/8,12:49:00,6142.73,6142.73,6142.73,6142.73,109
2005/9/8,12:50:00,6143.37,6143.37,6143.37,6143.37,164
2005/9/8,12:51:00,6144.32,6144.32,6144.32,6144.32,167
2005/9/8,12:52:00,6144.38,6144.38,6144.38,6144.38,143
2005/9/8,12:53:00,6145.47,6145.47,6145.47,6145.47,196
2005/9/8,12:54:00,6146.11,6146.11,6146.11,6146.11,146
2005/9/8,12:55:00,6144.83,6144.83,6144.83,6144.83,172
2005/9/8,12:56:00,6143.78,6143.78,6143.78,6143.78,176
2005/9/8,12:57:00,6144.48,6144.48,6144.48,6144.48,138
2005/9/8,12:58:00,6144.14,6144.14,6144.14,6144.14,161
2005/9/8,12:59:00,6143.14,6143.14,6143.14,6143.14,82
2005/9/8,13:00:00,6143.53,6143.53,6143.53,6143.53,147
2005/9/8,13:01:00,6143.61,6143.61,6143.61,6143.61,153
2005/9/8,13:02:00,6142.90,6142.90,6142.90,6142.90,179
2005/9/8,13:03:00,6141.74,6141.74,6141.74,6141.74,174
2005/9/8,13:04:00,6141.74,6141.74,6141.74,6141.74,188
2005/9/8,13:05:00,6140.68,6140.68,6140.68,6140.68,235
2005/9/8,13:06:00,6141.67,6141.67,6141.67,6141.67,215
2005/9/8,13:07:00,6141.63,6141.63,6141.63,6141.63,179
2005/9/8,13:08:00,6141.13,6141.13,6141.13,6141.13,223
2005/9/8,13:09:00,6141.79,6141.79,6141.79,6141.79,183
2005/9/8,13:10:00,6141.49,6141.49,6141.49,6141.49,228
2005/9/8,13:11:00,6142.26,6142.26,6142.26,6142.26,248
2005/9/8,13:12:00,6142.01,6142.01,6142.01,6142.01,233
2005/9/8,13:13:00,6143.36,6143.36,6143.36,6143.36,285
2005/9/8,13:14:00,6143.36,6143.36,6143.36,6143.36,225
2005/9/8,13:15:00,6144.26,6144.26,6144.26,6144.26,261
2005/9/8,13:16:00,6146.76,6146.76,6146.76,6146.76,261
2005/9/8,13:17:00,6145.55,6145.55,6145.55,6145.55,267
2005/9/8,13:18:00,6147.34,6147.34,6147.34,6147.34,360
2005/9/8,13:19:00,6148.40,6148.40,6148.40,6148.40,276
2005/9/8,13:20:00,6149.39,6149.39,6149.39,6149.39,282
2005/9/8,13:21:00,6149.99,6149.99,6149.99,6149.99,366
2005/9/8,13:22:00,6152.11,6152.11,6152.11,6152.11,249
2005/9/8,13:23:00,6149.11,6149.11,6149.11,6149.11,473
2005/9/8,13:24:00,6149.30,6149.30,6149.30,6149.30,335
2005/9/8,13:25:00,6151.45,6151.45,6151.45,6151.45,476
2005/9/8,13:26:00,6151.45,6151.45,6151.45,6151.45,0
2005/9/8,13:27:00,6151.45,6151.45,6151.45,6151.45,0
2005/9/8,13:28:00,6151.45,6151.45,6151.45,6151.45,0
2005/9/8,13:29:00,6151.45,6151.45,6151.45,6151.45,0
2005/9/8,13:30:00,6149.88,6149.88,6149.88,6149.88,3347
2005/9/9,09:00:00,6149.88,6149.88,6149.88,6149.88,51
2005/9/9,09:01:00,6161.80,6161.80,6161.80,6161.80,1377
2005/9/9,09:02:00,6163.79,6163.79,6163.79,6163.79,388
2005/9/9,09:03:00,6165.47,6165.47,6165.47,6165.47,613
2005/9/9,09:04:00,6166.27,6166.27,6166.27,6166.27,538
2005/9/9,09:05:00,6167.90,6167.90,6167.90,6167.90,502
2005/9/9,09:06:00,6167.53,6167.53,6167.53,6167.53,700
2005/9/9,09:07:00,6165.13,6165.13,6165.13,6165.13,402
2005/9/9,09:08:00,6162.88,6162.88,6162.88,6162.88,539
2005/9/9,09:09:00,6160.75,6160.75,6160.75,6160.75,554
2005/9/9,09:10:00,6152.71,6152.71,6152.71,6152.71,424
2005/9/9,09:11:00,6152.63,6152.63,6152.63,6152.63,413
2005/9/9,09:12:00,6151.45,6151.45,6151.45,6151.45,287
2005/9/9,09:13:00,6148.94,6148.94,6148.94,6148.94,420
2005/9/9,09:14:00,6150.35,6150.35,6150.35,6150.35,269
2005/9/9,09:15:00,6149.96,6149.96,6149.96,6149.96,330
2005/9/9,09:16:00,6150.49,6150.49,6150.49,6150.49,431
2005/9/9,09:17:00,6151.55,6151.55,6151.55,6151.55,256
2005/9/9,09:18:00,6153.05,6153.05,6153.05,6153.05,405
2005/9/9,09:19:00,6154.69,6154.69,6154.69,6154.69,315
2005/9/9,09:20:00,6156.14,6156.14,6156.14,6156.14,335
2005/9/9,09:21:00,6157.90,6157.90,6157.90,6157.90,437
2005/9/9,09:22:00,6160.29,6160.29,6160.29,6160.29,320
2005/9/9,09:23:00,6159.54,6159.54,6159.54,6159.54,452
2005/9/9,09:24:00,6158.36,6158.36,6158.36,6158.36,375
2005/9/9,09:25:00,6157.06,6157.06,6157.06,6157.06,303
2005/9/9,09:26:00,6155.18,6155.18,6155.18,6155.18,363
2005/9/9,09:27:00,6152.91,6152.91,6152.91,6152.91,282
2005/9/9,09:28:00,6152.58,6152.58,6152.58,6152.58,283
2005/9/9,09:29:00,6151.99,6151.99,6151.99,6151.99,225
2005/9/9,09:30:00,6151.27,6151.27,6151.27,6151.27,223
2005/9/9,09:31:00,6151.44,6151.44,6151.44,6151.44,244
2005/9/9,09:32:00,6150.76,6150.76,6150.76,6150.76,229
2005/9/9,09:33:00,6149.92,6149.92,6149.92,6149.92,310
2005/9/9,09:34:00,6151.16,6151.16,6151.16,6151.16,226
2005/9/9,09:35:00,6151.29,6151.29,6151.29,6151.29,186
2005/9/9,09:36:00,6151.01,6151.01,6151.01,6151.01,211
2005/9/9,09:37:00,6150.99,6150.99,6150.99,6150.99,160
2005/9/9,09:38:00,6151.80,6151.80,6151.80,6151.80,225
2005/9/9,09:39:00,6152.51,6152.51,6152.51,6152.51,159
2005/9/9,09:40:00,6153.08,6153.08,6153.08,6153.08,190
2005/9/9,09:41:00,6153.49,6153.49,6153.49,6153.49,197
2005/9/9,09:42:00,6154.34,6154.34,6154.34,6154.34,185
2005/9/9,09:43:00,6154.48,6154.48,6154.48,6154.48,239
2005/9/9,09:44:00,6154.32,6154.32,6154.32,6154.32,155
2005/9/9,09:45:00,6155.51,6155.51,6155.51,6155.51,207
2005/9/9,09:46:00,6156.16,6156.16,6156.16,6156.16,200
2005/9/9,09:47:00,6155.60,6155.60,6155.60,6155.60,148
2005/9/9,09:48:00,6156.08,6156.08,6156.08,6156.08,269
2005/9/9,09:49:00,6156.84,6156.84,6156.84,6156.84,167
2005/9/9,09:50:00,6157.06,6157.06,6157.06,6157.06,141
2005/9/9,09:51:00,6157.53,6157.53,6157.53,6157.53,206
2005/9/9,09:52:00,6157.40,6157.40,6157.40,6157.40,172
2005/9/9,09:53:00,6158.91,6158.91,6158.91,6158.91,209
2005/9/9,09:54:00,6157.44,6157.44,6157.44,6157.44,166
2005/9/9,09:55:00,6158.62,6158.62,6158.62,6158.62,191
2005/9/9,09:56:00,6158.64,6158.64,6158.64,6158.64,240
2005/9/9,09:57:00,6157.58,6157.58,6157.58,6157.58,139
2005/9/9,09:58:00,6157.39,6157.39,6157.39,6157.39,200
2005/9/9,09:59:00,6157.92,6157.92,6157.92,6157.92,159
2005/9/9,10:00:00,6156.28,6156.28,6156.28,6156.28,190
2005/9/9,10:01:00,6157.32,6157.32,6157.32,6157.32,174
2005/9/9,10:02:00,6155.90,6155.90,6155.90,6155.90,145
2005/9/9,10:03:00,6154.73,6154.73,6154.73,6154.73,181
2005/9/9,10:04:00,6155.62,6155.62,6155.62,6155.62,112
2005/9/9,10:05:00,6152.93,6152.93,6152.93,6152.93,133
2005/9/9,10:06:00,6152.04,6152.04,6152.04,6152.04,205
2005/9/9,10:07:00,6151.06,6151.06,6151.06,6151.06,182
2005/9/9,10:08:00,6150.96,6150.96,6150.96,6150.96,248
2005/9/9,10:09:00,6148.05,6148.05,6148.05,6148.05,278
2005/9/9,10:10:00,6145.53,6145.53,6145.53,6145.53,338
2005/9/9,10:11:00,6143.28,6143.28,6143.28,6143.28,358
2005/9/9,10:12:00,6140.35,6140.35,6140.35,6140.35,278
2005/9/9,10:13:00,6136.23,6136.23,6136.23,6136.23,510
2005/9/9,10:14:00,6134.30,6134.30,6134.30,6134.30,455
2005/9/9,10:15:00,6134.11,6134.11,6134.11,6134.11,334
2005/9/9,10:16:00,6133.43,6133.43,6133.43,6133.43,355
2005/9/9,10:17:00,6134.36,6134.36,6134.36,6134.36,203
2005/9/9,10:18:00,6137.05,6137.05,6137.05,6137.05,260
2005/9/9,10:19:00,6136.31,6136.31,6136.31,6136.31,159
2005/9/9,10:20:00,6136.31,6136.31,6136.31,6136.31,223
2005/9/9,10:21:00,6136.56,6136.56,6136.56,6136.56,185
2005/9/9,10:22:00,6137.40,6137.40,6137.40,6137.40,110
2005/9/9,10:23:00,6136.61,6136.61,6136.61,6136.61,201
2005/9/9,10:24:00,6134.73,6134.73,6134.73,6134.73,173
2005/9/9,10:25:00,6136.55,6136.55,6136.55,6136.55,133
2005/9/9,10:26:00,6128.93,6128.93,6128.93,6128.93,326
2005/9/9,10:27:00,6128.31,6128.31,6128.31,6128.31,223
2005/9/9,10:28:00,6127.41,6127.41,6127.41,6127.41,274
2005/9/9,10:29:00,6125.90,6125.90,6125.90,6125.90,216
2005/9/9,10:30:00,6125.24,6125.24,6125.24,6125.24,219
2005/9/9,10:31:00,6124.90,6124.90,6124.90,6124.90,219
2005/9/9,10:32:00,6126.21,6126.21,6126.21,6126.21,175
2005/9/9,10:33:00,6128.33,6128.33,6128.33,6128.33,227
2005/9/9,10:34:00,6128.05,6128.05,6128.05,6128.05,134
2005/9/9,10:35:00,6129.33,6129.33,6129.33,6129.33,141
2005/9/9,10:36:00,6131.76,6131.76,6131.76,6131.76,154
2005/9/9,10:37:00,6131.63,6131.63,6131.63,6131.63,161
2005/9/9,10:38:00,6132.27,6132.27,6132.27,6132.27,212
2005/9/9,10:39:00,6133.66,6133.66,6133.66,6133.66,187
2005/9/9,10:40:00,6135.86,6135.86,6135.86,6135.86,109
2005/9/9,10:41:00,6135.48,6135.48,6135.48,6135.48,169
2005/9/9,10:42:00,6135.18,6135.18,6135.18,6135.18,128
2005/9/9,10:43:00,6134.96,6134.96,6134.96,6134.96,196
2005/9/9,10:44:00,6134.01,6134.01,6134.01,6134.01,134
2005/9/9,10:45:00,6132.55,6132.55,6132.55,6132.55,172
2005/9/9,10:46:00,6128.74,6128.74,6128.74,6128.74,214
2005/9/9,10:47:00,6124.92,6124.92,6124.92,6124.92,176
2005/9/9,10:48:00,6119.89,6119.89,6119.89,6119.89,430
2005/9/9,10:49:00,6116.47,6116.47,6116.47,6116.47,295
2005/9/9,10:50:00,6114.07,6114.07,6114.07,6114.07,363
2005/9/9,10:51:00,6114.83,6114.83,6114.83,6114.83,323
2005/9/9,10:52:00,6109.25,6109.25,6109.25,6109.25,291
2005/9/9,10:53:00,6109.04,6109.04,6109.04,6109.04,341
2005/9/9,10:54:00,6108.51,6108.51,6108.51,6108.51,267
2005/9/9,10:55:00,6108.40,6108.40,6108.40,6108.40,238
2005/9/9,10:56:00,6109.19,6109.19,6109.19,6109.19,226
2005/9/9,10:57:00,6112.19,6112.19,6112.19,6112.19,190
2005/9/9,10:58:00,6115.55,6115.55,6115.55,6115.55,286
2005/9/9,10:59:00,6118.08,6118.08,6118.08,6118.08,168
2005/9/9,11:00:00,6119.08,6119.08,6119.08,6119.08,150
2005/9/9,11:01:00,6117.23,6117.23,6117.23,6117.23,161
2005/9/9,11:02:00,6117.90,6117.90,6117.90,6117.90,90
2005/9/9,11:03:00,6116.74,6116.74,6116.74,6116.74,231
2005/9/9,11:04:00,6111.76,6111.76,6111.76,6111.76,253
2005/9/9,11:05:00,6109.54,6109.54,6109.54,6109.54,162
2005/9/9,11:06:00,6110.07,6110.07,6110.07,6110.07,159
2005/9/9,11:07:00,6109.72,6109.72,6109.72,6109.72,133
2005/9/9,11:08:00,6109.32,6109.32,6109.32,6109.32,176
2005/9/9,11:09:00,6110.52,6110.52,6110.52,6110.52,128
2005/9/9,11:10:00,6111.80,6111.80,6111.80,6111.80,125
2005/9/9,11:11:00,6115.70,6115.70,6115.70,6115.70,119
2005/9/9,11:12:00,6115.14,6115.14,6115.14,6115.14,92
2005/9/9,11:13:00,6116.65,6116.65,6116.65,6116.65,198
2005/9/9,11:14:00,6117.90,6117.90,6117.90,6117.90,127
2005/9/9,11:15:00,6118.06,6118.06,6118.06,6118.06,186
2005/9/9,11:16:00,6118.31,6118.31,6118.31,6118.31,184
2005/9/9,11:17:00,6119.30,6119.30,6119.30,6119.30,150
2005/9/9,11:18:00,6120.57,6120.57,6120.57,6120.57,274
2005/9/9,11:19:00,6120.52,6120.52,6120.52,6120.52,218
2005/9/9,11:20:00,6119.77,6119.77,6119.77,6119.77,217
2005/9/9,11:21:00,6119.37,6119.37,6119.37,6119.37,190
2005/9/9,11:22:00,6118.63,6118.63,6118.63,6118.63,138
2005/9/9,11:23:00,6118.47,6118.47,6118.47,6118.47,145
2005/9/9,11:24:00,6115.05,6115.05,6115.05,6115.05,127
2005/9/9,11:25:00,6114.95,6114.95,6114.95,6114.95,124
2005/9/9,11:26:00,6113.96,6113.96,6113.96,6113.96,141
2005/9/9,11:27:00,6115.38,6115.38,6115.38,6115.38,90
2005/9/9,11:28:00,6114.91,6114.91,6114.91,6114.91,154
2005/9/9,11:29:00,6114.42,6114.42,6114.42,6114.42,104
2005/9/9,11:30:00,6115.21,6115.21,6115.21,6115.21,101
2005/9/9,11:31:00,6116.84,6116.84,6116.84,6116.84,98
2005/9/9,11:32:00,6116.59,6116.59,6116.59,6116.59,62
2005/9/9,11:33:00,6118.99,6118.99,6118.99,6118.99,116
2005/9/9,11:34:00,6117.91,6117.91,6117.91,6117.91,82
2005/9/9,11:35:00,6117.52,6117.52,6117.52,6117.52,102
2005/9/9,11:36:00,6116.73,6116.73,6116.73,6116.73,142
2005/9/9,11:37:00,6116.42,6116.42,6116.42,6116.42,77
2005/9/9,11:38:00,6116.61,6116.61,6116.61,6116.61,147
2005/9/9,11:39:00,6115.75,6115.75,6115.75,6115.75,119
2005/9/9,11:40:00,6115.20,6115.20,6115.20,6115.20,123
2005/9/9,11:41:00,6116.33,6116.33,6116.33,6116.33,129
2005/9/9,11:42:00,6116.42,6116.42,6116.42,6116.42,78
2005/9/9,11:43:00,6117.54,6117.54,6117.54,6117.54,92
2005/9/9,11:44:00,6117.36,6117.36,6117.36,6117.36,113
2005/9/9,11:45:00,6117.56,6117.56,6117.56,6117.56,84
2005/9/9,11:46:00,6117.54,6117.54,6117.54,6117.54,80
2005/9/9,11:47:00,6117.04,6117.04,6117.04,6117.04,79
2005/9/9,11:48:00,6117.07,6117.07,6117.07,6117.07,127
2005/9/9,11:49:00,6117.12,6117.12,6117.12,6117.12,94
2005/9/9,11:50:00,6117.66,6117.66,6117.66,6117.66,98
2005/9/9,11:51:00,6118.86,6118.86,6118.86,6118.86,97
2005/9/9,11:52:00,6118.20,6118.20,6118.20,6118.20,114
2005/9/9,11:53:00,6118.78,6118.78,6118.78,6118.78,166
2005/9/9,11:54:00,6119.94,6119.94,6119.94,6119.94,120
2005/9/9,11:55:00,6120.73,6120.73,6120.73,6120.73,99
2005/9/9,11:56:00,6119.55,6119.55,6119.55,6119.55,129
2005/9/9,11:57:00,6119.62,6119.62,6119.62,6119.62,140
2005/9/9,11:58:00,6121.63,6121.63,6121.63,6121.63,140
2005/9/9,11:59:00,6120.71,6120.71,6120.71,6120.71,99
2005/9/9,12:00:00,6119.44,6119.44,6119.44,6119.44,192
2005/9/9,12:01:00,6119.47,6119.47,6119.47,6119.47,139
2005/9/9,12:02:00,6118.16,6118.16,6118.16,6118.16,110
2005/9/9,12:03:00,6116.94,6116.94,6116.94,6116.94,154
2005/9/9,12:04:00,6116.59,6116.59,6116.59,6116.59,130
2005/9/9,12:05:00,6114.93,6114.93,6114.93,6114.93,137
2005/9/9,12:06:00,6116.05,6116.05,6116.05,6116.05,200
2005/9/9,12:07:00,6114.37,6114.37,6114.37,6114.37,78
2005/9/9,12:08:00,6115.57,6115.57,6115.57,6115.57,101
2005/9/9,12:09:00,6114.60,6114.60,6114.60,6114.60,64
2005/9/9,12:10:00,6114.43,6114.43,6114.43,6114.43,105
2005/9/9,12:11:00,6114.59,6114.59,6114.59,6114.59,117
2005/9/9,12:12:00,6115.42,6115.42,6115.42,6115.42,84
2005/9/9,12:13:00,6114.39,6114.39,6114.39,6114.39,107
2005/9/9,12:14:00,6114.73,6114.73,6114.73,6114.73,110
2005/9/9,12:15:00,6114.73,6114.73,6114.73,6114.73,91
2005/9/9,12:16:00,6115.16,6115.16,6115.16,6115.16,96
2005/9/9,12:17:00,6114.81,6114.81,6114.81,6114.81,63
2005/9/9,12:18:00,6117.81,6117.81,6117.81,6117.81,102
2005/9/9,12:19:00,6117.14,6117.14,6117.14,6117.14,117
2005/9/9,12:20:00,6116.43,6116.43,6116.43,6116.43,112
2005/9/9,12:21:00,6114.87,6114.87,6114.87,6114.87,98
2005/9/9,12:22:00,6115.44,6115.44,6115.44,6115.44,83
2005/9/9,12:23:00,6116.26,6116.26,6116.26,6116.26,128
2005/9/9,12:24:00,6117.26,6117.26,6117.26,6117.26,106
2005/9/9,12:25:00,6116.79,6116.79,6116.79,6116.79,94
2005/9/9,12:26:00,6117.85,6117.85,6117.85,6117.85,118
2005/9/9,12:27:00,6118.72,6118.72,6118.72,6118.72,81
2005/9/9,12:28:00,6120.58,6120.58,6120.58,6120.58,127
2005/9/9,12:29:00,6119.77,6119.77,6119.77,6119.77,124
2005/9/9,12:30:00,6120.85,6120.85,6120.85,6120.85,164
2005/9/9,12:31:00,6119.22,6119.22,6119.22,6119.22,130
2005/9/9,12:32:00,6118.52,6118.52,6118.52,6118.52,87
2005/9/9,12:33:00,6120.36,6120.36,6120.36,6120.36,139
2005/9/9,12:34:00,6119.21,6119.21,6119.21,6119.21,94
2005/9/9,12:35:00,6121.35,6121.35,6121.35,6121.35,118
2005/9/9,12:36:00,6121.81,6121.81,6121.81,6121.81,119
2005/9/9,12:37:00,6123.51,6123.51,6123.51,6123.51,77
2005/9/9,12:38:00,6123.65,6123.65,6123.65,6123.65,219
2005/9/9,12:39:00,6124.11,6124.11,6124.11,6124.11,122
2005/9/9,12:40:00,6124.46,6124.46,6124.46,6124.46,164
2005/9/9,12:41:00,6125.33,6125.33,6125.33,6125.33,169
2005/9/9,12:42:00,6125.98,6125.98,6125.98,6125.98,107
2005/9/9,12:43:00,6126.59,6126.59,6126.59,6126.59,223
2005/9/9,12:44:00,6126.95,6126.95,6126.95,6126.95,115
2005/9/9,12:45:00,6127.61,6127.61,6127.61,6127.61,139
2005/9/9,12:46:00,6127.10,6127.10,6127.10,6127.10,145
2005/9/9,12:47:00,6125.88,6125.88,6125.88,6125.88,107
2005/9/9,12:48:00,6126.30,6126.30,6126.30,6126.30,154
2005/9/9,12:49:00,6125.95,6125.95,6125.95,6125.95,114
2005/9/9,12:50:00,6126.58,6126.58,6126.58,6126.58,139
2005/9/9,12:51:00,6123.82,6123.82,6123.82,6123.82,128
2005/9/9,12:52:00,6124.50,6124.50,6124.50,6124.50,141
2005/9/9,12:53:00,6120.60,6120.60,6120.60,6120.60,351
2005/9/9,12:54:00,6118.54,6118.54,6118.54,6118.54,187
2005/9/9,12:55:00,6117.22,6117.22,6117.22,6117.22,198
2005/9/9,12:56:00,6119.14,6119.14,6119.14,6119.14,175
2005/9/9,12:57:00,6119.27,6119.27,6119.27,6119.27,95
2005/9/9,12:58:00,6119.40,6119.40,6119.40,6119.40,134
2005/9/9,12:59:00,6118.51,6118.51,6118.51,6118.51,173
2005/9/9,13:00:00,6117.78,6117.78,6117.78,6117.78,186
2005/9/9,13:01:00,6118.18,6118.18,6118.18,6118.18,172
2005/9/9,13:02:00,6117.72,6117.72,6117.72,6117.72,103
2005/9/9,13:03:00,6117.85,6117.85,6117.85,6117.85,157
2005/9/9,13:04:00,6119.12,6119.12,6119.12,6119.12,113
2005/9/9,13:05:00,6118.38,6118.38,6118.38,6118.38,143
2005/9/9,13:06:00,6118.32,6118.32,6118.32,6118.32,178
2005/9/9,13:07:00,6119.98,6119.98,6119.98,6119.98,102
2005/9/9,13:08:00,6119.11,6119.11,6119.11,6119.11,196
2005/9/9,13:09:00,6118.43,6118.43,6118.43,6118.43,144
2005/9/9,13:10:00,6120.65,6120.65,6120.65,6120.65,157
2005/9/9,13:11:00,6117.92,6117.92,6117.92,6117.92,176
2005/9/9,13:12:00,6118.90,6118.90,6118.90,6118.90,154
2005/9/9,13:13:00,6120.63,6120.63,6120.63,6120.63,224
2005/9/9,13:14:00,6119.78,6119.78,6119.78,6119.78,176
2005/9/9,13:15:00,6120.10,6120.10,6120.10,6120.10,197
2005/9/9,13:16:00,6121.10,6121.10,6121.10,6121.10,211
2005/9/9,13:17:00,6121.05,6121.05,6121.05,6121.05,207
2005/9/9,13:18:00,6121.45,6121.45,6121.45,6121.45,272
2005/9/9,13:19:00,6122.28,6122.28,6122.28,6122.28,198
2005/9/9,13:20:00,6122.94,6122.94,6122.94,6122.94,266
2005/9/9,13:21:00,6123.78,6123.78,6123.78,6123.78,368
2005/9/9,13:22:00,6124.10,6124.10,6124.10,6124.10,247
2005/9/9,13:23:00,6124.52,6124.52,6124.52,6124.52,392
2005/9/9,13:24:00,6125.41,6125.41,6125.41,6125.41,335
2005/9/9,13:25:00,6124.16,6124.16,6124.16,6124.16,399
2005/9/9,13:26:00,6124.16,6124.16,6124.16,6124.16,0
2005/9/9,13:27:00,6124.16,6124.16,6124.16,6124.16,0
2005/9/9,13:28:00,6124.16,6124.16,6124.16,6124.16,0
2005/9/9,13:29:00,6124.16,6124.16,6124.16,6124.16,0
2005/9/9,13:30:00,6119.06,6119.06,6119.06,6119.06,3728
2005/9/12,09:00:00,6119.06,6119.06,6119.06,6119.06,68
2005/9/12,09:01:00,6155.38,6155.38,6155.38,6155.38,2382
2005/9/12,09:02:00,6157.68,6157.68,6157.68,6157.68,560
2005/9/12,09:03:00,6158.23,6158.23,6158.23,6158.23,856
2005/9/12,09:04:00,6157.13,6157.13,6157.13,6157.13,551
2005/9/12,09:05:00,6156.21,6156.21,6156.21,6156.21,640
2005/9/12,09:06:00,6152.75,6152.75,6152.75,6152.75,687
2005/9/12,09:07:00,6149.53,6149.53,6149.53,6149.53,406
2005/9/12,09:08:00,6148.07,6148.07,6148.07,6148.07,601
2005/9/12,09:09:00,6149.46,6149.46,6149.46,6149.46,544
2005/9/12,09:10:00,6148.40,6148.40,6148.40,6148.40,473
2005/9/12,09:11:00,6149.97,6149.97,6149.97,6149.97,699
2005/9/12,09:12:00,6151.44,6151.44,6151.44,6151.44,465
2005/9/12,09:13:00,6151.25,6151.25,6151.25,6151.25,586
2005/9/12,09:14:00,6148.33,6148.33,6148.33,6148.33,476
2005/9/12,09:15:00,6147.23,6147.23,6147.23,6147.23,488
2005/9/12,09:16:00,6147.66,6147.66,6147.66,6147.66,553
2005/9/12,09:17:00,6147.47,6147.47,6147.47,6147.47,354
2005/9/12,09:18:00,6147.13,6147.13,6147.13,6147.13,415
2005/9/12,09:19:00,6148.33,6148.33,6148.33,6148.33,313
2005/9/12,09:20:00,6146.91,6146.91,6146.91,6146.91,405
2005/9/12,09:21:00,6146.47,6146.47,6146.47,6146.47,440
2005/9/12,09:22:00,6148.66,6148.66,6148.66,6148.66,279
2005/9/12,09:23:00,6148.11,6148.11,6148.11,6148.11,393
2005/9/12,09:24:00,6147.91,6147.91,6147.91,6147.91,347
2005/9/12,09:25:00,6149.01,6149.01,6149.01,6149.01,337
2005/9/12,09:26:00,6151.73,6151.73,6151.73,6151.73,404
2005/9/12,09:27:00,6151.37,6151.37,6151.37,6151.37,329
2005/9/12,09:28:00,6151.19,6151.19,6151.19,6151.19,521
2005/9/12,09:29:00,6152.33,6152.33,6152.33,6152.33,522
2005/9/12,09:30:00,6153.50,6153.50,6153.50,6153.50,508
2005/9/12,09:31:00,6154.78,6154.78,6154.78,6154.78,565
2005/9/12,09:32:00,6153.96,6153.96,6153.96,6153.96,292
2005/9/12,09:33:00,6151.76,6151.76,6151.76,6151.76,348
2005/9/12,09:34:00,6151.39,6151.39,6151.39,6151.39,265
2005/9/12,09:35:00,6152.02,6152.02,6152.02,6152.02,280
2005/9/12,09:36:00,6150.03,6150.03,6150.03,6150.03,356
2005/9/12,09:37:00,6149.60,6149.60,6149.60,6149.60,231
2005/9/12,09:38:00,6149.35,6149.35,6149.35,6149.35,345
2005/9/12,09:39:00,6149.65,6149.65,6149.65,6149.65,237
2005/9/12,09:40:00,6149.02,6149.02,6149.02,6149.02,218
2005/9/12,09:41:00,6148.06,6148.06,6148.06,6148.06,262
2005/9/12,09:42:00,6148.39,6148.39,6148.39,6148.39,206
2005/9/12,09:43:00,6145.92,6145.92,6145.92,6145.92,309
2005/9/12,09:44:00,6144.94,6144.94,6144.94,6144.94,239
2005/9/12,09:45:00,6143.37,6143.37,6143.37,6143.37,328
2005/9/12,09:46:00,6141.49,6141.49,6141.49,6141.49,430
2005/9/12,09:47:00,6140.69,6140.69,6140.69,6140.69,201
2005/9/12,09:48:00,6139.12,6139.12,6139.12,6139.12,347
2005/9/12,09:49:00,6136.96,6136.96,6136.96,6136.96,439
2005/9/12,09:50:00,6133.13,6133.13,6133.13,6133.13,283
2005/9/12,09:51:00,6131.90,6131.90,6131.90,6131.90,432
2005/9/12,09:52:00,6130.99,6130.99,6130.99,6130.99,264
2005/9/12,09:53:00,6132.14,6132.14,6132.14,6132.14,322
2005/9/12,09:54:00,6133.44,6133.44,6133.44,6133.44,246
2005/9/12,09:55:00,6132.99,6132.99,6132.99,6132.99,253
2005/9/12,09:56:00,6135.42,6135.42,6135.42,6135.42,266
2005/9/12,09:57:00,6137.93,6137.93,6137.93,6137.93,214
2005/9/12,09:58:00,6136.97,6136.97,6136.97,6136.97,364
2005/9/12,09:59:00,6139.88,6139.88,6139.88,6139.88,177
2005/9/12,10:00:00,6139.73,6139.73,6139.73,6139.73,163
2005/9/12,10:01:00,6139.18,6139.18,6139.18,6139.18,195
2005/9/12,10:02:00,6140.20,6140.20,6140.20,6140.20,138
2005/9/12,10:03:00,6139.95,6139.95,6139.95,6139.95,160
2005/9/12,10:04:00,6138.71,6138.71,6138.71,6138.71,137
2005/9/12,10:05:00,6140.27,6140.27,6140.27,6140.27,153
2005/9/12,10:06:00,6138.75,6138.75,6138.75,6138.75,215
2005/9/12,10:07:00,6139.51,6139.51,6139.51,6139.51,124
2005/9/12,10:08:00,6138.98,6138.98,6138.98,6138.98,181
2005/9/12,10:09:00,6138.17,6138.17,6138.17,6138.17,119
2005/9/12,10:10:00,6138.85,6138.85,6138.85,6138.85,137
2005/9/12,10:11:00,6138.24,6138.24,6138.24,6138.24,166
2005/9/12,10:12:00,6139.48,6139.48,6139.48,6139.48,113
2005/9/12,10:13:00,6138.51,6138.51,6138.51,6138.51,175
2005/9/12,10:14:00,6140.10,6140.10,6140.10,6140.10,151
2005/9/12,10:15:00,6140.60,6140.60,6140.60,6140.60,147
2005/9/12,10:16:00,6140.42,6140.42,6140.42,6140.42,193
2005/9/12,10:17:00,6142.25,6142.25,6142.25,6142.25,161
2005/9/12,10:18:00,6141.88,6141.88,6141.88,6141.88,289
2005/9/12,10:19:00,6142.95,6142.95,6142.95,6142.95,158
2005/9/12,10:20:00,6143.69,6143.69,6143.69,6143.69,213
2005/9/12,10:21:00,6145.65,6145.65,6145.65,6145.65,265
2005/9/12,10:22:00,6146.57,6146.57,6146.57,6146.57,207
2005/9/12,10:23:00,6147.42,6147.42,6147.42,6147.42,287
2005/9/12,10:24:00,6147.10,6147.10,6147.10,6147.10,256
2005/9/12,10:25:00,6148.96,6148.96,6148.96,6148.96,235
2005/9/12,10:26:00,6147.64,6147.64,6147.64,6147.64,268
2005/9/12,10:27:00,6149.65,6149.65,6149.65,6149.65,142
2005/9/12,10:28:00,6148.11,6148.11,6148.11,6148.11,217
2005/9/12,10:29:00,6149.34,6149.34,6149.34,6149.34,205
2005/9/12,10:30:00,6148.47,6148.47,6148.47,6148.47,212
2005/9/12,10:31:00,6147.56,6147.56,6147.56,6147.56,178
2005/9/12,10:32:00,6147.46,6147.46,6147.46,6147.46,133
2005/9/12,10:33:00,6149.24,6149.24,6149.24,6149.24,210
2005/9/12,10:34:00,6149.43,6149.43,6149.43,6149.43,144
2005/9/12,10:35:00,6149.72,6149.72,6149.72,6149.72,154
2005/9/12,10:36:00,6148.29,6148.29,6148.29,6148.29,206
2005/9/12,10:37:00,6149.59,6149.59,6149.59,6149.59,101
2005/9/12,10:38:00,6148.44,6148.44,6148.44,6148.44,174
2005/9/12,10:39:00,6147.36,6147.36,6147.36,6147.36,174
2005/9/12,10:40:00,6148.07,6148.07,6148.07,6148.07,174
2005/9/12,10:41:00,6147.37,6147.37,6147.37,6147.37,126
2005/9/12,10:42:00,6148.08,6148.08,6148.08,6148.08,108
2005/9/12,10:43:00,6147.96,6147.96,6147.96,6147.96,192
2005/9/12,10:44:00,6147.59,6147.59,6147.59,6147.59,110
2005/9/12,10:45:00,6146.24,6146.24,6146.24,6146.24,155
2005/9/12,10:46:00,6146.53,6146.53,6146.53,6146.53,119
2005/9/12,10:47:00,6145.51,6145.51,6145.51,6145.51,141
2005/9/12,10:48:00,6145.11,6145.11,6145.11,6145.11,283
2005/9/12,10:49:00,6140.81,6140.81,6140.81,6140.81,201
2005/9/12,10:50:00,6142.78,6142.78,6142.78,6142.78,183
2005/9/12,10:51:00,6143.62,6143.62,6143.62,6143.62,164
2005/9/12,10:52:00,6143.01,6143.01,6143.01,6143.01,138
2005/9/12,10:53:00,6143.14,6143.14,6143.14,6143.14,184
2005/9/12,10:54:00,6142.00,6142.00,6142.00,6142.00,129
2005/9/12,10:55:00,6142.78,6142.78,6142.78,6142.78,148
2005/9/12,10:56:00,6143.07,6143.07,6143.07,6143.07,149
2005/9/12,10:57:00,6142.33,6142.33,6142.33,6142.33,107
2005/9/12,10:58:00,6142.58,6142.58,6142.58,6142.58,123
2005/9/12,10:59:00,6140.94,6140.94,6140.94,6140.94,95
2005/9/12,11:00:00,6140.75,6140.75,6140.75,6140.75,108
2005/9/12,11:01:00,6142.18,6142.18,6142.18,6142.18,135
2005/9/12,11:02:00,6141.95,6141.95,6141.95,6141.95,114
2005/9/12,11:03:00,6143.01,6143.01,6143.01,6143.01,149
2005/9/12,11:04:00,6142.39,6142.39,6142.39,6142.39,109
2005/9/12,11:05:00,6142.31,6142.31,6142.31,6142.31,132
2005/9/12,11:06:00,6140.99,6140.99,6140.99,6140.99,97
2005/9/12,11:07:00,6141.09,6141.09,6141.09,6141.09,105
2005/9/12,11:08:00,6141.69,6141.69,6141.69,6141.69,151
2005/9/12,11:09:00,6143.93,6143.93,6143.93,6143.93,80
2005/9/12,11:10:00,6142.83,6142.83,6142.83,6142.83,96
2005/9/12,11:11:00,6141.58,6141.58,6141.58,6141.58,132
2005/9/12,11:12:00,6142.53,6142.53,6142.53,6142.53,124
2005/9/12,11:13:00,6141.92,6141.92,6141.92,6141.92,167
2005/9/12,11:14:00,6140.67,6140.67,6140.67,6140.67,130
2005/9/12,11:15:00,6143.14,6143.14,6143.14,6143.14,119
2005/9/12,11:16:00,6142.22,6142.22,6142.22,6142.22,113
2005/9/12,11:17:00,6142.19,6142.19,6142.19,6142.19,105
2005/9/12,11:18:00,6143.46,6143.46,6143.46,6143.46,201
2005/9/12,11:19:00,6141.84,6141.84,6141.84,6141.84,118
2005/9/12,11:20:00,6143.19,6143.19,6143.19,6143.19,122
2005/9/12,11:21:00,6143.35,6143.35,6143.35,6143.35,142
2005/9/12,11:22:00,6142.99,6142.99,6142.99,6142.99,132
2005/9/12,11:23:00,6142.07,6142.07,6142.07,6142.07,161
2005/9/12,11:24:00,6142.31,6142.31,6142.31,6142.31,168
2005/9/12,11:25:00,6143.55,6143.55,6143.55,6143.55,113
2005/9/12,11:26:00,6143.53,6143.53,6143.53,6143.53,171
2005/9/12,11:27:00,6144.98,6144.98,6144.98,6144.98,87
2005/9/12,11:28:00,6143.38,6143.38,6143.38,6143.38,126
2005/9/12,11:29:00,6143.72,6143.72,6143.72,6143.72,120
2005/9/12,11:30:00,6144.41,6144.41,6144.41,6144.41,97
2005/9/12,11:31:00,6145.18,6145.18,6145.18,6145.18,104
2005/9/12,11:32:00,6145.42,6145.42,6145.42,6145.42,110
2005/9/12,11:33:00,6145.58,6145.58,6145.58,6145.58,176
2005/9/12,11:34:00,6145.46,6145.46,6145.46,6145.46,102
2005/9/12,11:35:00,6145.48,6145.48,6145.48,6145.48,148
2005/9/12,11:36:00,6146.88,6146.88,6146.88,6146.88,162
2005/9/12,11:37:00,6147.44,6147.44,6147.44,6147.44,109
2005/9/12,11:38:00,6148.68,6148.68,6148.68,6148.68,189
2005/9/12,11:39:00,6148.91,6148.91,6148.91,6148.91,163
2005/9/12,11:40:00,6150.44,6150.44,6150.44,6150.44,237
2005/9/12,11:41:00,6151.00,6151.00,6151.00,6151.00,214
2005/9/12,11:42:00,6151.49,6151.49,6151.49,6151.49,129
2005/9/12,11:43:00,6151.37,6151.37,6151.37,6151.37,239
2005/9/12,11:44:00,6152.84,6152.84,6152.84,6152.84,145
2005/9/12,11:45:00,6154.35,6154.35,6154.35,6154.35,241
2005/9/12,11:46:00,6154.83,6154.83,6154.83,6154.83,283
2005/9/12,11:47:00,6154.35,6154.35,6154.35,6154.35,168
2005/9/12,11:48:00,6155.51,6155.51,6155.51,6155.51,312
2005/9/12,11:49:00,6158.29,6158.29,6158.29,6158.29,183
2005/9/12,11:50:00,6158.43,6158.43,6158.43,6158.43,231
2005/9/12,11:51:00,6158.91,6158.91,6158.91,6158.91,228
2005/9/12,11:52:00,6158.14,6158.14,6158.14,6158.14,199
2005/9/12,11:53:00,6159.34,6159.34,6159.34,6159.34,214
2005/9/12,11:54:00,6159.22,6159.22,6159.22,6159.22,130
2005/9/12,11:55:00,6158.76,6158.76,6158.76,6158.76,200
2005/9/12,11:56:00,6159.21,6159.21,6159.21,6159.21,147
2005/9/12,11:57:00,6156.61,6156.61,6156.61,6156.61,156
2005/9/12,11:58:00,6157.10,6157.10,6157.10,6157.10,161
2005/9/12,11:59:00,6157.18,6157.18,6157.18,6157.18,119
2005/9/12,12:00:00,6156.79,6156.79,6156.79,6156.79,195
2005/9/12,12:01:00,6155.97,6155.97,6155.97,6155.97,169
2005/9/12,12:02:00,6157.52,6157.52,6157.52,6157.52,114
2005/9/12,12:03:00,6157.61,6157.61,6157.61,6157.61,235
2005/9/12,12:04:00,6158.98,6158.98,6158.98,6158.98,171
2005/9/12,12:05:00,6158.01,6158.01,6158.01,6158.01,147
2005/9/12,12:06:00,6157.04,6157.04,6157.04,6157.04,292
2005/9/12,12:07:00,6159.21,6159.21,6159.21,6159.21,107
2005/9/12,12:08:00,6157.28,6157.28,6157.28,6157.28,192
2005/9/12,12:09:00,6159.65,6159.65,6159.65,6159.65,130
2005/9/12,12:10:00,6159.20,6159.20,6159.20,6159.20,202
2005/9/12,12:11:00,6160.28,6160.28,6160.28,6160.28,187
2005/9/12,12:12:00,6161.20,6161.20,6161.20,6161.20,210
2005/9/12,12:13:00,6161.50,6161.50,6161.50,6161.50,242
2005/9/12,12:14:00,6162.68,6162.68,6162.68,6162.68,187
2005/9/12,12:15:00,6164.00,6164.00,6164.00,6164.00,220
2005/9/12,12:16:00,6164.62,6164.62,6164.62,6164.62,349
2005/9/12,12:17:00,6165.70,6165.70,6165.70,6165.70,223
2005/9/12,12:18:00,6165.39,6165.39,6165.39,6165.39,343
2005/9/12,12:19:00,6165.90,6165.90,6165.90,6165.90,241
2005/9/12,12:20:00,6164.36,6164.36,6164.36,6164.36,325
2005/9/12,12:21:00,6163.53,6163.53,6163.53,6163.53,336
2005/9/12,12:22:00,6165.79,6165.79,6165.79,6165.79,236
2005/9/12,12:23:00,6163.26,6163.26,6163.26,6163.26,233
2005/9/12,12:24:00,6160.67,6160.67,6160.67,6160.67,139
2005/9/12,12:25:00,6162.19,6162.19,6162.19,6162.19,136
2005/9/12,12:26:00,6159.28,6159.28,6159.28,6159.28,202
2005/9/12,12:27:00,6161.54,6161.54,6161.54,6161.54,128
2005/9/12,12:28:00,6159.42,6159.42,6159.42,6159.42,168
2005/9/12,12:29:00,6158.90,6158.90,6158.90,6158.90,178
2005/9/12,12:30:00,6159.22,6159.22,6159.22,6159.22,179
2005/9/12,12:31:00,6160.65,6160.65,6160.65,6160.65,170
2005/9/12,12:32:00,6158.50,6158.50,6158.50,6158.50,114
2005/9/12,12:33:00,6158.94,6158.94,6158.94,6158.94,145
2005/9/12,12:34:00,6157.53,6157.53,6157.53,6157.53,118
2005/9/12,12:35:00,6160.10,6160.10,6160.10,6160.10,132
2005/9/12,12:36:00,6157.48,6157.48,6157.48,6157.48,145
2005/9/12,12:37:00,6156.15,6156.15,6156.15,6156.15,88
2005/9/12,12:38:00,6157.81,6157.81,6157.81,6157.81,164
2005/9/12,12:39:00,6158.38,6158.38,6158.38,6158.38,138
2005/9/12,12:40:00,6158.48,6158.48,6158.48,6158.48,173
2005/9/12,12:41:00,6158.68,6158.68,6158.68,6158.68,155
2005/9/12,12:42:00,6158.97,6158.97,6158.97,6158.97,152
2005/9/12,12:43:00,6158.75,6158.75,6158.75,6158.75,187
2005/9/12,12:44:00,6159.82,6159.82,6159.82,6159.82,167
2005/9/12,12:45:00,6160.09,6160.09,6160.09,6160.09,281
2005/9/12,12:46:00,6158.45,6158.45,6158.45,6158.45,301
2005/9/12,12:47:00,6160.12,6160.12,6160.12,6160.12,197
2005/9/12,12:48:00,6159.01,6159.01,6159.01,6159.01,232
2005/9/12,12:49:00,6159.33,6159.33,6159.33,6159.33,166
2005/9/12,12:50:00,6159.28,6159.28,6159.28,6159.28,141
2005/9/12,12:51:00,6160.81,6160.81,6160.81,6160.81,197
2005/9/12,12:52:00,6160.36,6160.36,6160.36,6160.36,114
2005/9/12,12:53:00,6161.74,6161.74,6161.74,6161.74,170
2005/9/12,12:54:00,6162.18,6162.18,6162.18,6162.18,148
2005/9/12,12:55:00,6161.25,6161.25,6161.25,6161.25,225
2005/9/12,12:56:00,6164.57,6164.57,6164.57,6164.57,385
2005/9/12,12:57:00,6165.18,6165.18,6165.18,6165.18,227
2005/9/12,12:58:00,6166.11,6166.11,6166.11,6166.11,292
2005/9/12,12:59:00,6164.16,6164.16,6164.16,6164.16,188
2005/9/12,13:00:00,6165.62,6165.62,6165.62,6165.62,194
2005/9/12,13:01:00,6165.19,6165.19,6165.19,6165.19,200
2005/9/12,13:02:00,6163.57,6163.57,6163.57,6163.57,160
2005/9/12,13:03:00,6163.84,6163.84,6163.84,6163.84,213
2005/9/12,13:04:00,6162.50,6162.50,6162.50,6162.50,197
2005/9/12,13:05:00,6163.88,6163.88,6163.88,6163.88,185
2005/9/12,13:06:00,6162.68,6162.68,6162.68,6162.68,189
2005/9/12,13:07:00,6163.32,6163.32,6163.32,6163.32,142
2005/9/12,13:08:00,6164.29,6164.29,6164.29,6164.29,236
2005/9/12,13:09:00,6162.73,6162.73,6162.73,6162.73,161
2005/9/12,13:10:00,6163.03,6163.03,6163.03,6163.03,209
2005/9/12,13:11:00,6163.45,6163.45,6163.45,6163.45,204
2005/9/12,13:12:00,6163.09,6163.09,6163.09,6163.09,155
2005/9/12,13:13:00,6162.28,6162.28,6162.28,6162.28,282
2005/9/12,13:14:00,6163.88,6163.88,6163.88,6163.88,179
2005/9/12,13:15:00,6163.37,6163.37,6163.37,6163.37,246
2005/9/12,13:16:00,6162.80,6162.80,6162.80,6162.80,263
2005/9/12,13:17:00,6163.37,6163.37,6163.37,6163.37,212
2005/9/12,13:18:00,6164.36,6164.36,6164.36,6164.36,275
2005/9/12,13:19:00,6163.68,6163.68,6163.68,6163.68,241
2005/9/12,13:20:00,6163.37,6163.37,6163.37,6163.37,394
2005/9/12,13:21:00,6164.71,6164.71,6164.71,6164.71,409
2005/9/12,13:22:00,6165.33,6165.33,6165.33,6165.33,345
2005/9/12,13:23:00,6163.62,6163.62,6163.62,6163.62,465
2005/9/12,13:24:00,6164.86,6164.86,6164.86,6164.86,351
2005/9/12,13:25:00,6164.71,6164.71,6164.71,6164.71,413
2005/9/12,13:26:00,6164.71,6164.71,6164.71,6164.71,0
2005/9/12,13:27:00,6164.71,6164.71,6164.71,6164.71,0
2005/9/12,13:28:00,6164.71,6164.71,6164.71,6164.71,0
2005/9/12,13:29:00,6164.71,6164.71,6164.71,6164.71,0
2005/9/12,13:30:00,6164.98,6164.98,6164.98,6164.98,3498
2005/9/13,09:00:00,6164.98,6164.98,6164.98,6164.98,68
2005/9/13,09:01:00,6170.37,6170.37,6170.37,6170.37,2700
2005/9/13,09:02:00,6172.60,6172.60,6172.60,6172.60,946
2005/9/13,09:03:00,6171.61,6171.61,6171.61,6171.61,1000
2005/9/13,09:04:00,6171.20,6171.20,6171.20,6171.20,653
2005/9/13,09:05:00,6169.94,6169.94,6169.94,6169.94,577
2005/9/13,09:06:00,6165.44,6165.44,6165.44,6165.44,772
2005/9/13,09:07:00,6162.53,6162.53,6162.53,6162.53,567
2005/9/13,09:08:00,6159.02,6159.02,6159.02,6159.02,767
2005/9/13,09:09:00,6157.96,6157.96,6157.96,6157.96,538
2005/9/13,09:10:00,6156.12,6156.12,6156.12,6156.12,452
2005/9/13,09:11:00,6156.52,6156.52,6156.52,6156.52,623
2005/9/13,09:12:00,6156.91,6156.91,6156.91,6156.91,442
2005/9/13,09:13:00,6157.55,6157.55,6157.55,6157.55,596
2005/9/13,09:14:00,6157.95,6157.95,6157.95,6157.95,467
2005/9/13,09:15:00,6159.98,6159.98,6159.98,6159.98,489
2005/9/13,09:16:00,6162.90,6162.90,6162.90,6162.90,580
2005/9/13,09:17:00,6166.25,6166.25,6166.25,6166.25,366
2005/9/13,09:18:00,6165.36,6165.36,6165.36,6165.36,631
2005/9/13,09:19:00,6166.45,6166.45,6166.45,6166.45,465
2005/9/13,09:20:00,6166.46,6166.46,6166.46,6166.46,359
2005/9/13,09:21:00,6169.22,6169.22,6169.22,6169.22,414
2005/9/13,09:22:00,6169.59,6169.59,6169.59,6169.59,299
2005/9/13,09:23:00,6168.67,6168.67,6168.67,6168.67,451
2005/9/13,09:24:00,6170.05,6170.05,6170.05,6170.05,320
2005/9/13,09:25:00,6171.41,6171.41,6171.41,6171.41,348
2005/9/13,09:26:00,6170.65,6170.65,6170.65,6170.65,353
2005/9/13,09:27:00,6169.60,6169.60,6169.60,6169.60,322
2005/9/13,09:28:00,6165.85,6165.85,6165.85,6165.85,522
2005/9/13,09:29:00,6167.40,6167.40,6167.40,6167.40,365
2005/9/13,09:30:00,6166.55,6166.55,6166.55,6166.55,349
2005/9/13,09:31:00,6165.10,6165.10,6165.10,6165.10,421
2005/9/13,09:32:00,6167.69,6167.69,6167.69,6167.69,303
2005/9/13,09:33:00,6167.00,6167.00,6167.00,6167.00,439
2005/9/13,09:34:00,6166.94,6166.94,6166.94,6166.94,313
2005/9/13,09:35:00,6166.62,6166.62,6166.62,6166.62,311
2005/9/13,09:36:00,6163.97,6163.97,6163.97,6163.97,315
2005/9/13,09:37:00,6164.24,6164.24,6164.24,6164.24,228
2005/9/13,09:38:00,6163.91,6163.91,6163.91,6163.91,336
2005/9/13,09:39:00,6162.72,6162.72,6162.72,6162.72,244
2005/9/13,09:40:00,6162.15,6162.15,6162.15,6162.15,255
2005/9/13,09:41:00,6160.68,6160.68,6160.68,6160.68,300
2005/9/13,09:42:00,6160.83,6160.83,6160.83,6160.83,233
2005/9/13,09:43:00,6162.71,6162.71,6162.71,6162.71,407
2005/9/13,09:44:00,6160.10,6160.10,6160.10,6160.10,338
2005/9/13,09:45:00,6160.77,6160.77,6160.77,6160.77,248
2005/9/13,09:46:00,6161.99,6161.99,6161.99,6161.99,325
2005/9/13,09:47:00,6163.64,6163.64,6163.64,6163.64,207
2005/9/13,09:48:00,6160.45,6160.45,6160.45,6160.45,204
2005/9/13,09:49:00,6162.26,6162.26,6162.26,6162.26,192
2005/9/13,09:50:00,6162.55,6162.55,6162.55,6162.55,150
2005/9/13,09:51:00,6162.14,6162.14,6162.14,6162.14,187
2005/9/13,09:52:00,6163.41,6163.41,6163.41,6163.41,155
2005/9/13,09:53:00,6164.85,6164.85,6164.85,6164.85,225
2005/9/13,09:54:00,6165.10,6165.10,6165.10,6165.10,208
2005/9/13,09:55:00,6165.19,6165.19,6165.19,6165.19,226
2005/9/13,09:56:00,6164.18,6164.18,6164.18,6164.18,221
2005/9/13,09:57:00,6164.86,6164.86,6164.86,6164.86,183
2005/9/13,09:58:00,6165.87,6165.87,6165.87,6165.87,194
2005/9/13,09:59:00,6165.88,6165.88,6165.88,6165.88,186
2005/9/13,10:00:00,6167.18,6167.18,6167.18,6167.18,172
2005/9/13,10:01:00,6165.71,6165.71,6165.71,6165.71,204
2005/9/13,10:02:00,6167.05,6167.05,6167.05,6167.05,153
2005/9/13,10:03:00,6166.99,6166.99,6166.99,6166.99,202
2005/9/13,10:04:00,6167.24,6167.24,6167.24,6167.24,136
2005/9/13,10:05:00,6169.04,6169.04,6169.04,6169.04,191
2005/9/13,10:06:00,6169.31,6169.31,6169.31,6169.31,206
2005/9/13,10:07:00,6170.08,6170.08,6170.08,6170.08,211
2005/9/13,10:08:00,6172.04,6172.04,6172.04,6172.04,349
2005/9/13,10:09:00,6172.18,6172.18,6172.18,6172.18,294
2005/9/13,10:10:00,6174.41,6174.41,6174.41,6174.41,243
2005/9/13,10:11:00,6176.46,6176.46,6176.46,6176.46,309
2005/9/13,10:12:00,6176.80,6176.80,6176.80,6176.80,233
2005/9/13,10:13:00,6177.15,6177.15,6177.15,6177.15,375
2005/9/13,10:14:00,6179.38,6179.38,6179.38,6179.38,226
2005/9/13,10:15:00,6178.38,6178.38,6178.38,6178.38,220
2005/9/13,10:16:00,6179.60,6179.60,6179.60,6179.60,312
2005/9/13,10:17:00,6179.80,6179.80,6179.80,6179.80,227
2005/9/13,10:18:00,6182.03,6182.03,6182.03,6182.03,338
2005/9/13,10:19:00,6182.06,6182.06,6182.06,6182.06,233
2005/9/13,10:20:00,6183.48,6183.48,6183.48,6183.48,260
2005/9/13,10:21:00,6184.18,6184.18,6184.18,6184.18,278
2005/9/13,10:22:00,6183.91,6183.91,6183.91,6183.91,223
2005/9/13,10:23:00,6186.12,6186.12,6186.12,6186.12,311
2005/9/13,10:24:00,6185.86,6185.86,6185.86,6185.86,202
2005/9/13,10:25:00,6184.01,6184.01,6184.01,6184.01,319
2005/9/13,10:26:00,6182.53,6182.53,6182.53,6182.53,292
2005/9/13,10:27:00,6181.49,6181.49,6181.49,6181.49,201
2005/9/13,10:28:00,6181.59,6181.59,6181.59,6181.59,251
2005/9/13,10:29:00,6181.15,6181.15,6181.15,6181.15,193
2005/9/13,10:30:00,6179.03,6179.03,6179.03,6179.03,199
2005/9/13,10:31:00,6179.66,6179.66,6179.66,6179.66,318
2005/9/13,10:32:00,6177.94,6177.94,6177.94,6177.94,189
2005/9/13,10:33:00,6177.04,6177.04,6177.04,6177.04,300
2005/9/13,10:34:00,6174.77,6174.77,6174.77,6174.77,156
2005/9/13,10:35:00,6176.50,6176.50,6176.50,6176.50,149
2005/9/13,10:36:00,6176.48,6176.48,6176.48,6176.48,203
2005/9/13,10:37:00,6174.09,6174.09,6174.09,6174.09,171
2005/9/13,10:38:00,6173.43,6173.43,6173.43,6173.43,235
2005/9/13,10:39:00,6174.78,6174.78,6174.78,6174.78,146
2005/9/13,10:40:00,6174.87,6174.87,6174.87,6174.87,124
2005/9/13,10:41:00,6173.21,6173.21,6173.21,6173.21,149
2005/9/13,10:42:00,6173.62,6173.62,6173.62,6173.62,104
2005/9/13,10:43:00,6175.25,6175.25,6175.25,6175.25,144
2005/9/13,10:44:00,6173.38,6173.38,6173.38,6173.38,117
2005/9/13,10:45:00,6173.64,6173.64,6173.64,6173.64,95
2005/9/13,10:46:00,6175.12,6175.12,6175.12,6175.12,191
2005/9/13,10:47:00,6174.35,6174.35,6174.35,6174.35,84
2005/9/13,10:48:00,6176.39,6176.39,6176.39,6176.39,140
2005/9/13,10:49:00,6175.76,6175.76,6175.76,6175.76,131
2005/9/13,10:50:00,6175.51,6175.51,6175.51,6175.51,134
2005/9/13,10:51:00,6176.20,6176.20,6176.20,6176.20,106
2005/9/13,10:52:00,6174.27,6174.27,6174.27,6174.27,124
2005/9/13,10:53:00,6171.99,6171.99,6171.99,6171.99,205
2005/9/13,10:54:00,6172.29,6172.29,6172.29,6172.29,125
2005/9/13,10:55:00,6171.93,6171.93,6171.93,6171.93,141
2005/9/13,10:56:00,6170.79,6170.79,6170.79,6170.79,182
2005/9/13,10:57:00,6171.09,6171.09,6171.09,6171.09,138
2005/9/13,10:58:00,6172.21,6172.21,6172.21,6172.21,204
2005/9/13,10:59:00,6170.06,6170.06,6170.06,6170.06,117
2005/9/13,11:00:00,6169.53,6169.53,6169.53,6169.53,175
2005/9/13,11:01:00,6169.08,6169.08,6169.08,6169.08,154
2005/9/13,11:02:00,6168.90,6168.90,6168.90,6168.90,146
2005/9/13,11:03:00,6169.87,6169.87,6169.87,6169.87,176
2005/9/13,11:04:00,6168.41,6168.41,6168.41,6168.41,125
2005/9/13,11:05:00,6168.79,6168.79,6168.79,6168.79,123
2005/9/13,11:06:00,6168.53,6168.53,6168.53,6168.53,276
2005/9/13,11:07:00,6167.10,6167.10,6167.10,6167.10,134
2005/9/13,11:08:00,6166.16,6166.16,6166.16,6166.16,203
2005/9/13,11:09:00,6166.97,6166.97,6166.97,6166.97,108
2005/9/13,11:10:00,6167.74,6167.74,6167.74,6167.74,151
2005/9/13,11:11:00,6166.50,6166.50,6166.50,6166.50,180
2005/9/13,11:12:00,6166.02,6166.02,6166.02,6166.02,142
2005/9/13,11:13:00,6166.57,6166.57,6166.57,6166.57,158
2005/9/13,11:14:00,6165.61,6165.61,6165.61,6165.61,172
2005/9/13,11:15:00,6165.18,6165.18,6165.18,6165.18,189
2005/9/13,11:16:00,6166.35,6166.35,6166.35,6166.35,148
2005/9/13,11:17:00,6167.65,6167.65,6167.65,6167.65,114
2005/9/13,11:18:00,6167.21,6167.21,6167.21,6167.21,242
2005/9/13,11:19:00,6167.49,6167.49,6167.49,6167.49,137
2005/9/13,11:20:00,6168.62,6168.62,6168.62,6168.62,214
2005/9/13,11:21:00,6169.06,6169.06,6169.06,6169.06,177
2005/9/13,11:22:00,6168.46,6168.46,6168.46,6168.46,145
2005/9/13,11:23:00,6170.89,6170.89,6170.89,6170.89,140
2005/9/13,11:24:00,6170.17,6170.17,6170.17,6170.17,84
2005/9/13,11:25:00,6170.68,6170.68,6170.68,6170.68,93
2005/9/13,11:26:00,6170.79,6170.79,6170.79,6170.79,110
2005/9/13,11:27:00,6170.48,6170.48,6170.48,6170.48,152
2005/9/13,11:28:00,6171.64,6171.64,6171.64,6171.64,128
2005/9/13,11:29:00,6171.42,6171.42,6171.42,6171.42,99
2005/9/13,11:30:00,6173.68,6173.68,6173.68,6173.68,109
2005/9/13,11:31:00,6172.91,6172.91,6172.91,6172.91,132
2005/9/13,11:32:00,6174.32,6174.32,6174.32,6174.32,92
2005/9/13,11:33:00,6175.08,6175.08,6175.08,6175.08,183
2005/9/13,11:34:00,6175.96,6175.96,6175.96,6175.96,92
2005/9/13,11:35:00,6177.02,6177.02,6177.02,6177.02,168
2005/9/13,11:36:00,6177.21,6177.21,6177.21,6177.21,139
2005/9/13,11:37:00,6177.54,6177.54,6177.54,6177.54,164
2005/9/13,11:38:00,6179.22,6179.22,6179.22,6179.22,296
2005/9/13,11:39:00,6179.42,6179.42,6179.42,6179.42,166
2005/9/13,11:40:00,6179.92,6179.92,6179.92,6179.92,210
2005/9/13,11:41:00,6179.84,6179.84,6179.84,6179.84,264
2005/9/13,11:42:00,6179.48,6179.48,6179.48,6179.48,146
2005/9/13,11:43:00,6178.22,6178.22,6178.22,6178.22,140
2005/9/13,11:44:00,6178.97,6178.97,6178.97,6178.97,101
2005/9/13,11:45:00,6177.73,6177.73,6177.73,6177.73,166
2005/9/13,11:46:00,6178.44,6178.44,6178.44,6178.44,144
2005/9/13,11:47:00,6177.85,6177.85,6177.85,6177.85,89
2005/9/13,11:48:00,6178.28,6178.28,6178.28,6178.28,156
2005/9/13,11:49:00,6177.41,6177.41,6177.41,6177.41,78
2005/9/13,11:50:00,6177.56,6177.56,6177.56,6177.56,137
2005/9/13,11:51:00,6176.99,6176.99,6176.99,6176.99,140
2005/9/13,11:52:00,6176.57,6176.57,6176.57,6176.57,103
2005/9/13,11:53:00,6178.69,6178.69,6178.69,6178.69,160
2005/9/13,11:54:00,6178.19,6178.19,6178.19,6178.19,115
2005/9/13,11:55:00,6178.88,6178.88,6178.88,6178.88,117
2005/9/13,11:56:00,6177.89,6177.89,6177.89,6177.89,96
2005/9/13,11:57:00,6178.06,6178.06,6178.06,6178.06,84
2005/9/13,11:58:00,6180.04,6180.04,6180.04,6180.04,148
2005/9/13,11:59:00,6180.69,6180.69,6180.69,6180.69,76
2005/9/13,12:00:00,6182.03,6182.03,6182.03,6182.03,122
2005/9/13,12:01:00,6181.11,6181.11,6181.11,6181.11,134
2005/9/13,12:02:00,6181.20,6181.20,6181.20,6181.20,96
2005/9/13,12:03:00,6181.36,6181.36,6181.36,6181.36,130
2005/9/13,12:04:00,6180.60,6180.60,6180.60,6180.60,92
2005/9/13,12:05:00,6180.46,6180.46,6180.46,6180.46,142
2005/9/13,12:06:00,6178.99,6178.99,6178.99,6178.99,146
2005/9/13,12:07:00,6179.75,6179.75,6179.75,6179.75,116
2005/9/13,12:08:00,6178.40,6178.40,6178.40,6178.40,133
2005/9/13,12:09:00,6178.03,6178.03,6178.03,6178.03,114
2005/9/13,12:10:00,6176.37,6176.37,6176.37,6176.37,147
2005/9/13,12:11:00,6177.55,6177.55,6177.55,6177.55,253
2005/9/13,12:12:00,6178.52,6178.52,6178.52,6178.52,115
2005/9/13,12:13:00,6178.77,6178.77,6178.77,6178.77,128
2005/9/13,12:14:00,6176.67,6176.67,6176.67,6176.67,137
2005/9/13,12:15:00,6176.69,6176.69,6176.69,6176.69,163
2005/9/13,12:16:00,6176.73,6176.73,6176.73,6176.73,271
2005/9/13,12:17:00,6177.13,6177.13,6177.13,6177.13,189
2005/9/13,12:18:00,6175.95,6175.95,6175.95,6175.95,193
2005/9/13,12:19:00,6176.73,6176.73,6176.73,6176.73,155
2005/9/13,12:20:00,6177.32,6177.32,6177.32,6177.32,253
2005/9/13,12:21:00,6175.64,6175.64,6175.64,6175.64,248
2005/9/13,12:22:00,6176.45,6176.45,6176.45,6176.45,169
2005/9/13,12:23:00,6174.81,6174.81,6174.81,6174.81,202
2005/9/13,12:24:00,6176.72,6176.72,6176.72,6176.72,128
2005/9/13,12:25:00,6175.71,6175.71,6175.71,6175.71,150
2005/9/13,12:26:00,6176.58,6176.58,6176.58,6176.58,138
2005/9/13,12:27:00,6176.04,6176.04,6176.04,6176.04,104
2005/9/13,12:28:00,6175.92,6175.92,6175.92,6175.92,135
2005/9/13,12:29:00,6175.72,6175.72,6175.72,6175.72,117
2005/9/13,12:30:00,6175.64,6175.64,6175.64,6175.64,99
2005/9/13,12:31:00,6174.34,6174.34,6174.34,6174.34,138
2005/9/13,12:32:00,6175.61,6175.61,6175.61,6175.61,115
2005/9/13,12:33:00,6174.65,6174.65,6174.65,6174.65,150
2005/9/13,12:34:00,6176.47,6176.47,6176.47,6176.47,211
2005/9/13,12:35:00,6176.08,6176.08,6176.08,6176.08,226
2005/9/13,12:36:00,6176.01,6176.01,6176.01,6176.01,222
2005/9/13,12:37:00,6177.86,6177.86,6177.86,6177.86,139
2005/9/13,12:38:00,6177.84,6177.84,6177.84,6177.84,185
2005/9/13,12:39:00,6176.88,6176.88,6176.88,6176.88,145
2005/9/13,12:40:00,6177.64,6177.64,6177.64,6177.64,196
2005/9/13,12:41:00,6176.88,6176.88,6176.88,6176.88,141
2005/9/13,12:42:00,6176.66,6176.66,6176.66,6176.66,115
2005/9/13,12:43:00,6176.56,6176.56,6176.56,6176.56,133
2005/9/13,12:44:00,6175.45,6175.45,6175.45,6175.45,104
2005/9/13,12:45:00,6176.30,6176.30,6176.30,6176.30,176
2005/9/13,12:46:00,6175.81,6175.81,6175.81,6175.81,153
2005/9/13,12:47:00,6176.16,6176.16,6176.16,6176.16,101
2005/9/13,12:48:00,6175.10,6175.10,6175.10,6175.10,236
2005/9/13,12:49:00,6174.24,6174.24,6174.24,6174.24,112
2005/9/13,12:50:00,6173.70,6173.70,6173.70,6173.70,170
2005/9/13,12:51:00,6174.52,6174.52,6174.52,6174.52,187
2005/9/13,12:52:00,6173.81,6173.81,6173.81,6173.81,151
2005/9/13,12:53:00,6172.92,6172.92,6172.92,6172.92,179
2005/9/13,12:54:00,6172.97,6172.97,6172.97,6172.97,153
2005/9/13,12:55:00,6173.34,6173.34,6173.34,6173.34,158
2005/9/13,12:56:00,6172.50,6172.50,6172.50,6172.50,168
2005/9/13,12:57:00,6171.69,6171.69,6171.69,6171.69,143
2005/9/13,12:58:00,6172.88,6172.88,6172.88,6172.88,187
2005/9/13,12:59:00,6171.09,6171.09,6171.09,6171.09,135
2005/9/13,13:00:00,6171.06,6171.06,6171.06,6171.06,154
2005/9/13,13:01:00,6172.17,6172.17,6172.17,6172.17,164
2005/9/13,13:02:00,6170.25,6170.25,6170.25,6170.25,143
2005/9/13,13:03:00,6171.17,6171.17,6171.17,6171.17,175
2005/9/13,13:04:00,6170.37,6170.37,6170.37,6170.37,165
2005/9/13,13:05:00,6170.51,6170.51,6170.51,6170.51,220
2005/9/13,13:06:00,6168.42,6168.42,6168.42,6168.42,232
2005/9/13,13:07:00,6169.31,6169.31,6169.31,6169.31,173
2005/9/13,13:08:00,6168.73,6168.73,6168.73,6168.73,346
2005/9/13,13:09:00,6169.42,6169.42,6169.42,6169.42,217
2005/9/13,13:10:00,6168.26,6168.26,6168.26,6168.26,316
2005/9/13,13:11:00,6169.07,6169.07,6169.07,6169.07,240
2005/9/13,13:12:00,6166.14,6166.14,6166.14,6166.14,254
2005/9/13,13:13:00,6165.56,6165.56,6165.56,6165.56,410
2005/9/13,13:14:00,6164.64,6164.64,6164.64,6164.64,235
2005/9/13,13:15:00,6164.90,6164.90,6164.90,6164.90,335
2005/9/13,13:16:00,6164.75,6164.75,6164.75,6164.75,312
2005/9/13,13:17:00,6167.23,6167.23,6167.23,6167.23,299
2005/9/13,13:18:00,6168.32,6168.32,6168.32,6168.32,325
2005/9/13,13:19:00,6166.14,6166.14,6166.14,6166.14,194
2005/9/13,13:20:00,6168.14,6168.14,6168.14,6168.14,301
2005/9/13,13:21:00,6167.99,6167.99,6167.99,6167.99,289
2005/9/13,13:22:00,6168.24,6168.24,6168.24,6168.24,229
2005/9/13,13:23:00,6168.78,6168.78,6168.78,6168.78,338
2005/9/13,13:24:00,6170.61,6170.61,6170.61,6170.61,269
2005/9/13,13:25:00,6170.84,6170.84,6170.84,6170.84,423
2005/9/13,13:26:00,6170.84,6170.84,6170.84,6170.84,0
2005/9/13,13:27:00,6170.84,6170.84,6170.84,6170.84,0
2005/9/13,13:28:00,6170.84,6170.84,6170.84,6170.84,0
2005/9/13,13:29:00,6170.84,6170.84,6170.84,6170.84,0
2005/9/13,13:30:00,6169.08,6169.08,6169.08,6169.08,3160
2005/9/14,09:00:00,6169.08,6169.08,6169.08,6169.08,50
2005/9/14,09:01:00,6159.97,6159.97,6159.97,6159.97,1476
2005/9/14,09:02:00,6159.85,6159.85,6159.85,6159.85,367
2005/9/14,09:03:00,6161.43,6161.43,6161.43,6161.43,529
2005/9/14,09:04:00,6163.51,6163.51,6163.51,6163.51,377
2005/9/14,09:05:00,6162.15,6162.15,6162.15,6162.15,391
2005/9/14,09:06:00,6163.04,6163.04,6163.04,6163.04,447
2005/9/14,09:07:00,6162.82,6162.82,6162.82,6162.82,315
2005/9/14,09:08:00,6163.61,6163.61,6163.61,6163.61,402
2005/9/14,09:09:00,6160.92,6160.92,6160.92,6160.92,325
2005/9/14,09:10:00,6161.52,6161.52,6161.52,6161.52,276
2005/9/14,09:11:00,6159.81,6159.81,6159.81,6159.81,322
2005/9/14,09:12:00,6157.59,6157.59,6157.59,6157.59,273
2005/9/14,09:13:00,6158.17,6158.17,6158.17,6158.17,347
2005/9/14,09:14:00,6157.33,6157.33,6157.33,6157.33,357
2005/9/14,09:15:00,6156.25,6156.25,6156.25,6156.25,383
2005/9/14,09:16:00,6157.99,6157.99,6157.99,6157.99,295
2005/9/14,09:17:00,6157.88,6157.88,6157.88,6157.88,226
2005/9/14,09:18:00,6158.09,6158.09,6158.09,6158.09,286
2005/9/14,09:19:00,6157.86,6157.86,6157.86,6157.86,227
2005/9/14,09:20:00,6157.98,6157.98,6157.98,6157.98,256
2005/9/14,09:21:00,6159.16,6159.16,6159.16,6159.16,307
2005/9/14,09:22:00,6161.65,6161.65,6161.65,6161.65,314
2005/9/14,09:23:00,6162.29,6162.29,6162.29,6162.29,366
2005/9/14,09:24:00,6163.06,6163.06,6163.06,6163.06,280
2005/9/14,09:25:00,6161.99,6161.99,6161.99,6161.99,326
2005/9/14,09:26:00,6161.54,6161.54,6161.54,6161.54,296
2005/9/14,09:27:00,6162.19,6162.19,6162.19,6162.19,253
2005/9/14,09:28:00,6163.32,6163.32,6163.32,6163.32,347
2005/9/14,09:29:00,6163.50,6163.50,6163.50,6163.50,213
2005/9/14,09:30:00,6163.39,6163.39,6163.39,6163.39,190
2005/9/14,09:31:00,6165.42,6165.42,6165.42,6165.42,266
2005/9/14,09:32:00,6166.38,6166.38,6166.38,6166.38,210
2005/9/14,09:33:00,6168.10,6168.10,6168.10,6168.10,369
2005/9/14,09:34:00,6171.08,6171.08,6171.08,6171.08,269
2005/9/14,09:35:00,6171.24,6171.24,6171.24,6171.24,276
2005/9/14,09:36:00,6172.70,6172.70,6172.70,6172.70,367
2005/9/14,09:37:00,6172.33,6172.33,6172.33,6172.33,238
2005/9/14,09:38:00,6172.56,6172.56,6172.56,6172.56,330
2005/9/14,09:39:00,6172.89,6172.89,6172.89,6172.89,216
2005/9/14,09:40:00,6170.58,6170.58,6170.58,6170.58,268
2005/9/14,09:41:00,6169.73,6169.73,6169.73,6169.73,234
2005/9/14,09:42:00,6168.65,6168.65,6168.65,6168.65,171
2005/9/14,09:43:00,6167.42,6167.42,6167.42,6167.42,231
2005/9/14,09:44:00,6165.94,6165.94,6165.94,6165.94,175
2005/9/14,09:45:00,6165.01,6165.01,6165.01,6165.01,273
2005/9/14,09:46:00,6163.92,6163.92,6163.92,6163.92,272
2005/9/14,09:47:00,6162.89,6162.89,6162.89,6162.89,193
2005/9/14,09:48:00,6160.04,6160.04,6160.04,6160.04,266
2005/9/14,09:49:00,6158.51,6158.51,6158.51,6158.51,209
2005/9/14,09:50:00,6157.40,6157.40,6157.40,6157.40,214
2005/9/14,09:51:00,6156.43,6156.43,6156.43,6156.43,270
2005/9/14,09:52:00,6156.72,6156.72,6156.72,6156.72,198
2005/9/14,09:53:00,6156.17,6156.17,6156.17,6156.17,410
2005/9/14,09:54:00,6153.09,6153.09,6153.09,6153.09,166
2005/9/14,09:55:00,6152.07,6152.07,6152.07,6152.07,252
2005/9/14,09:56:00,6150.74,6150.74,6150.74,6150.74,246
2005/9/14,09:57:00,6150.64,6150.64,6150.64,6150.64,170
2005/9/14,09:58:00,6148.71,6148.71,6148.71,6148.71,252
2005/9/14,09:59:00,6148.85,6148.85,6148.85,6148.85,214
2005/9/14,10:00:00,6150.01,6150.01,6150.01,6150.01,245
2005/9/14,10:01:00,6150.07,6150.07,6150.07,6150.07,186
2005/9/14,10:02:00,6150.66,6150.66,6150.66,6150.66,145
2005/9/14,10:03:00,6150.37,6150.37,6150.37,6150.37,203
2005/9/14,10:04:00,6150.86,6150.86,6150.86,6150.86,151
2005/9/14,10:05:00,6150.47,6150.47,6150.47,6150.47,229
2005/9/14,10:06:00,6151.04,6151.04,6151.04,6151.04,171
2005/9/14,10:07:00,6151.75,6151.75,6151.75,6151.75,106
2005/9/14,10:08:00,6152.98,6152.98,6152.98,6152.98,213
2005/9/14,10:09:00,6154.40,6154.40,6154.40,6154.40,148
2005/9/14,10:10:00,6154.69,6154.69,6154.69,6154.69,249
2005/9/14,10:11:00,6154.70,6154.70,6154.70,6154.70,246
2005/9/14,10:12:00,6154.80,6154.80,6154.80,6154.80,128
2005/9/14,10:13:00,6155.52,6155.52,6155.52,6155.52,193
2005/9/14,10:14:00,6154.75,6154.75,6154.75,6154.75,123
2005/9/14,10:15:00,6156.30,6156.30,6156.30,6156.30,134
2005/9/14,10:16:00,6156.78,6156.78,6156.78,6156.78,165
2005/9/14,10:17:00,6156.83,6156.83,6156.83,6156.83,133
2005/9/14,10:18:00,6159.33,6159.33,6159.33,6159.33,207
2005/9/14,10:19:00,6159.79,6159.79,6159.79,6159.79,159
2005/9/14,10:20:00,6159.58,6159.58,6159.58,6159.58,206
2005/9/14,10:21:00,6157.22,6157.22,6157.22,6157.22,122
2005/9/14,10:22:00,6157.19,6157.19,6157.19,6157.19,112
2005/9/14,10:23:00,6158.00,6158.00,6158.00,6158.00,157
2005/9/14,10:24:00,6156.57,6156.57,6156.57,6156.57,126
2005/9/14,10:25:00,6156.51,6156.51,6156.51,6156.51,146
2005/9/14,10:26:00,6156.99,6156.99,6156.99,6156.99,121
2005/9/14,10:27:00,6156.30,6156.30,6156.30,6156.30,96
2005/9/14,10:28:00,6155.89,6155.89,6155.89,6155.89,131
2005/9/14,10:29:00,6154.76,6154.76,6154.76,6154.76,122
2005/9/14,10:30:00,6154.99,6154.99,6154.99,6154.99,131
2005/9/14,10:31:00,6153.66,6153.66,6153.66,6153.66,181
2005/9/14,10:32:00,6153.46,6153.46,6153.46,6153.46,160
2005/9/14,10:33:00,6153.91,6153.91,6153.91,6153.91,145
2005/9/14,10:34:00,6154.61,6154.61,6154.61,6154.61,105
2005/9/14,10:35:00,6154.19,6154.19,6154.19,6154.19,123
2005/9/14,10:36:00,6154.90,6154.90,6154.90,6154.90,103
2005/9/14,10:37:00,6155.07,6155.07,6155.07,6155.07,84
2005/9/14,10:38:00,6155.78,6155.78,6155.78,6155.78,193
2005/9/14,10:39:00,6155.45,6155.45,6155.45,6155.45,180
2005/9/14,10:40:00,6156.07,6156.07,6156.07,6156.07,153
2005/9/14,10:41:00,6156.84,6156.84,6156.84,6156.84,148
2005/9/14,10:42:00,6156.39,6156.39,6156.39,6156.39,111
2005/9/14,10:43:00,6158.36,6158.36,6158.36,6158.36,191
2005/9/14,10:44:00,6157.77,6157.77,6157.77,6157.77,120
2005/9/14,10:45:00,6156.66,6156.66,6156.66,6156.66,112
2005/9/14,10:46:00,6157.45,6157.45,6157.45,6157.45,89
2005/9/14,10:47:00,6157.55,6157.55,6157.55,6157.55,92
2005/9/14,10:48:00,6157.58,6157.58,6157.58,6157.58,88
2005/9/14,10:49:00,6156.36,6156.36,6156.36,6156.36,65
2005/9/14,10:50:00,6158.36,6158.36,6158.36,6158.36,127
2005/9/14,10:51:00,6158.02,6158.02,6158.02,6158.02,151
2005/9/14,10:52:00,6157.69,6157.69,6157.69,6157.69,136
2005/9/14,10:53:00,6158.37,6158.37,6158.37,6158.37,185
2005/9/14,10:54:00,6157.62,6157.62,6157.62,6157.62,83
2005/9/14,10:55:00,6160.03,6160.03,6160.03,6160.03,263
2005/9/14,10:56:00,6161.31,6161.31,6161.31,6161.31,131
2005/9/14,10:57:00,6160.64,6160.64,6160.64,6160.64,115
2005/9/14,10:58:00,6161.53,6161.53,6161.53,6161.53,130
2005/9/14,10:59:00,6159.88,6159.88,6159.88,6159.88,105
2005/9/14,11:00:00,6160.15,6160.15,6160.15,6160.15,125
2005/9/14,11:01:00,6158.09,6158.09,6158.09,6158.09,102
2005/9/14,11:02:00,6158.29,6158.29,6158.29,6158.29,83
2005/9/14,11:03:00,6157.05,6157.05,6157.05,6157.05,173
2005/9/14,11:04:00,6157.17,6157.17,6157.17,6157.17,127
2005/9/14,11:05:00,6156.14,6156.14,6156.14,6156.14,125
2005/9/14,11:06:00,6156.78,6156.78,6156.78,6156.78,144
2005/9/14,11:07:00,6156.21,6156.21,6156.21,6156.21,95
2005/9/14,11:08:00,6155.36,6155.36,6155.36,6155.36,129
2005/9/14,11:09:00,6155.03,6155.03,6155.03,6155.03,107
2005/9/14,11:10:00,6156.96,6156.96,6156.96,6156.96,104
2005/9/14,11:11:00,6156.15,6156.15,6156.15,6156.15,98
2005/9/14,11:12:00,6155.11,6155.11,6155.11,6155.11,120
2005/9/14,11:13:00,6155.01,6155.01,6155.01,6155.01,122
2005/9/14,11:14:00,6153.15,6153.15,6153.15,6153.15,152
2005/9/14,11:15:00,6154.93,6154.93,6154.93,6154.93,156
2005/9/14,11:16:00,6153.19,6153.19,6153.19,6153.19,98
2005/9/14,11:17:00,6153.55,6153.55,6153.55,6153.55,90
2005/9/14,11:18:00,6152.93,6152.93,6152.93,6152.93,156
2005/9/14,11:19:00,6150.53,6150.53,6150.53,6150.53,152
2005/9/14,11:20:00,6150.25,6150.25,6150.25,6150.25,192
2005/9/14,11:21:00,6149.18,6149.18,6149.18,6149.18,256
2005/9/14,11:22:00,6149.25,6149.25,6149.25,6149.25,213
2005/9/14,11:23:00,6146.50,6146.50,6146.50,6146.50,238
2005/9/14,11:24:00,6142.73,6142.73,6142.73,6142.73,358
2005/9/14,11:25:00,6143.15,6143.15,6143.15,6143.15,333
2005/9/14,11:26:00,6141.96,6141.96,6141.96,6141.96,290
2005/9/14,11:27:00,6141.42,6141.42,6141.42,6141.42,258
2005/9/14,11:28:00,6139.48,6139.48,6139.48,6139.48,282
2005/9/14,11:29:00,6139.68,6139.68,6139.68,6139.68,152
2005/9/14,11:30:00,6141.40,6141.40,6141.40,6141.40,149
2005/9/14,11:31:00,6140.98,6140.98,6140.98,6140.98,143
2005/9/14,11:32:00,6141.71,6141.71,6141.71,6141.71,112
2005/9/14,11:33:00,6141.48,6141.48,6141.48,6141.48,157
2005/9/14,11:34:00,6142.00,6142.00,6142.00,6142.00,104
2005/9/14,11:35:00,6142.29,6142.29,6142.29,6142.29,108
2005/9/14,11:36:00,6142.78,6142.78,6142.78,6142.78,109
2005/9/14,11:37:00,6142.48,6142.48,6142.48,6142.48,91
2005/9/14,11:38:00,6143.80,6143.80,6143.80,6143.80,122
2005/9/14,11:39:00,6143.19,6143.19,6143.19,6143.19,102
2005/9/14,11:40:00,6144.16,6144.16,6144.16,6144.16,120
2005/9/14,11:41:00,6145.11,6145.11,6145.11,6145.11,116
2005/9/14,11:42:00,6145.27,6145.27,6145.27,6145.27,132
2005/9/14,11:43:00,6144.99,6144.99,6144.99,6144.99,186
2005/9/14,11:44:00,6145.92,6145.92,6145.92,6145.92,80
2005/9/14,11:45:00,6144.74,6144.74,6144.74,6144.74,167
2005/9/14,11:46:00,6144.27,6144.27,6144.27,6144.27,86
2005/9/14,11:47:00,6144.66,6144.66,6144.66,6144.66,65
2005/9/14,11:48:00,6143.49,6143.49,6143.49,6143.49,119
2005/9/14,11:49:00,6144.15,6144.15,6144.15,6144.15,83
2005/9/14,11:50:00,6143.94,6143.94,6143.94,6143.94,115
2005/9/14,11:51:00,6143.17,6143.17,6143.17,6143.17,106
2005/9/14,11:52:00,6143.76,6143.76,6143.76,6143.76,70
2005/9/14,11:53:00,6142.47,6142.47,6142.47,6142.47,126
2005/9/14,11:54:00,6141.73,6141.73,6141.73,6141.73,77
2005/9/14,11:55:00,6141.17,6141.17,6141.17,6141.17,177
2005/9/14,11:56:00,6141.19,6141.19,6141.19,6141.19,121
2005/9/14,11:57:00,6141.83,6141.83,6141.83,6141.83,89
2005/9/14,11:58:00,6141.36,6141.36,6141.36,6141.36,117
2005/9/14,11:59:00,6141.86,6141.86,6141.86,6141.86,65
2005/9/14,12:00:00,6141.69,6141.69,6141.69,6141.69,97
2005/9/14,12:01:00,6142.72,6142.72,6142.72,6142.72,131
2005/9/14,12:02:00,6142.56,6142.56,6142.56,6142.56,84
2005/9/14,12:03:00,6144.35,6144.35,6144.35,6144.35,80
2005/9/14,12:04:00,6142.15,6142.15,6142.15,6142.15,166
2005/9/14,12:05:00,6143.23,6143.23,6143.23,6143.23,190
2005/9/14,12:06:00,6141.28,6141.28,6141.28,6141.28,147
2005/9/14,12:07:00,6140.50,6140.50,6140.50,6140.50,92
2005/9/14,12:08:00,6140.15,6140.15,6140.15,6140.15,250
2005/9/14,12:09:00,6139.63,6139.63,6139.63,6139.63,155
2005/9/14,12:10:00,6139.07,6139.07,6139.07,6139.07,167
2005/9/14,12:11:00,6136.69,6136.69,6136.69,6136.69,181
2005/9/14,12:12:00,6135.66,6135.66,6135.66,6135.66,125
2005/9/14,12:13:00,6133.32,6133.32,6133.32,6133.32,253
2005/9/14,12:14:00,6133.89,6133.89,6133.89,6133.89,193
2005/9/14,12:15:00,6133.77,6133.77,6133.77,6133.77,338
2005/9/14,12:16:00,6132.99,6132.99,6132.99,6132.99,243
2005/9/14,12:17:00,6133.33,6133.33,6133.33,6133.33,216
2005/9/14,12:18:00,6134.41,6134.41,6134.41,6134.41,182
2005/9/14,12:19:00,6133.89,6133.89,6133.89,6133.89,135
2005/9/14,12:20:00,6134.81,6134.81,6134.81,6134.81,181
2005/9/14,12:21:00,6136.04,6136.04,6136.04,6136.04,133
2005/9/14,12:22:00,6136.42,6136.42,6136.42,6136.42,185
2005/9/14,12:23:00,6138.06,6138.06,6138.06,6138.06,234
2005/9/14,12:24:00,6139.81,6139.81,6139.81,6139.81,131
2005/9/14,12:25:00,6138.78,6138.78,6138.78,6138.78,145
2005/9/14,12:26:00,6139.15,6139.15,6139.15,6139.15,145
2005/9/14,12:27:00,6139.36,6139.36,6139.36,6139.36,81
2005/9/14,12:28:00,6139.23,6139.23,6139.23,6139.23,152
2005/9/14,12:29:00,6139.16,6139.16,6139.16,6139.16,109
2005/9/14,12:30:00,6140.53,6140.53,6140.53,6140.53,131
2005/9/14,12:31:00,6137.88,6137.88,6137.88,6137.88,168
2005/9/14,12:32:00,6138.46,6138.46,6138.46,6138.46,102
2005/9/14,12:33:00,6138.15,6138.15,6138.15,6138.15,161
2005/9/14,12:34:00,6138.33,6138.33,6138.33,6138.33,100
2005/9/14,12:35:00,6137.12,6137.12,6137.12,6137.12,120
2005/9/14,12:36:00,6137.91,6137.91,6137.91,6137.91,122
2005/9/14,12:37:00,6138.61,6138.61,6138.61,6138.61,72
2005/9/14,12:38:00,6139.29,6139.29,6139.29,6139.29,116
2005/9/14,12:39:00,6138.93,6138.93,6138.93,6138.93,62
2005/9/14,12:40:00,6140.60,6140.60,6140.60,6140.60,81
2005/9/14,12:41:00,6140.16,6140.16,6140.16,6140.16,168
2005/9/14,12:42:00,6140.43,6140.43,6140.43,6140.43,158
2005/9/14,12:43:00,6141.57,6141.57,6141.57,6141.57,147
2005/9/14,12:44:00,6140.10,6140.10,6140.10,6140.10,95
2005/9/14,12:45:00,6141.41,6141.41,6141.41,6141.41,138
2005/9/14,12:46:00,6141.32,6141.32,6141.32,6141.32,137
2005/9/14,12:47:00,6142.56,6142.56,6142.56,6142.56,164
2005/9/14,12:48:00,6142.91,6142.91,6142.91,6142.91,227
2005/9/14,12:49:00,6142.17,6142.17,6142.17,6142.17,104
2005/9/14,12:50:00,6143.34,6143.34,6143.34,6143.34,140
2005/9/14,12:51:00,6143.68,6143.68,6143.68,6143.68,107
2005/9/14,12:52:00,6144.87,6144.87,6144.87,6144.87,110
2005/9/14,12:53:00,6143.36,6143.36,6143.36,6143.36,132
2005/9/14,12:54:00,6141.31,6141.31,6141.31,6141.31,97
2005/9/14,12:55:00,6142.91,6142.91,6142.91,6142.91,168
2005/9/14,12:56:00,6142.80,6142.80,6142.80,6142.80,155
2005/9/14,12:57:00,6140.98,6140.98,6140.98,6140.98,133
2005/9/14,12:58:00,6141.66,6141.66,6141.66,6141.66,149
2005/9/14,12:59:00,6141.75,6141.75,6141.75,6141.75,186
2005/9/14,13:00:00,6141.40,6141.40,6141.40,6141.40,149
2005/9/14,13:01:00,6141.59,6141.59,6141.59,6141.59,170
2005/9/14,13:02:00,6142.37,6142.37,6142.37,6142.37,111
2005/9/14,13:03:00,6141.09,6141.09,6141.09,6141.09,197
2005/9/14,13:04:00,6141.72,6141.72,6141.72,6141.72,134
2005/9/14,13:05:00,6141.64,6141.64,6141.64,6141.64,199
2005/9/14,13:06:00,6142.89,6142.89,6142.89,6142.89,186
2005/9/14,13:07:00,6144.33,6144.33,6144.33,6144.33,184
2005/9/14,13:08:00,6144.68,6144.68,6144.68,6144.68,220
2005/9/14,13:09:00,6146.74,6146.74,6146.74,6146.74,202
2005/9/14,13:10:00,6147.33,6147.33,6147.33,6147.33,270
2005/9/14,13:11:00,6148.19,6148.19,6148.19,6148.19,256
2005/9/14,13:12:00,6147.56,6147.56,6147.56,6147.56,170
2005/9/14,13:13:00,6147.13,6147.13,6147.13,6147.13,285
2005/9/14,13:14:00,6146.16,6146.16,6146.16,6146.16,147
2005/9/14,13:15:00,6146.64,6146.64,6146.64,6146.64,263
2005/9/14,13:16:00,6146.28,6146.28,6146.28,6146.28,228
2005/9/14,13:17:00,6147.08,6147.08,6147.08,6147.08,240
2005/9/14,13:18:00,6146.72,6146.72,6146.72,6146.72,239
2005/9/14,13:19:00,6146.91,6146.91,6146.91,6146.91,179
2005/9/14,13:20:00,6147.65,6147.65,6147.65,6147.65,268
2005/9/14,13:21:00,6148.49,6148.49,6148.49,6148.49,287
2005/9/14,13:22:00,6150.58,6150.58,6150.58,6150.58,286
2005/9/14,13:23:00,6150.34,6150.34,6150.34,6150.34,400
2005/9/14,13:24:00,6151.51,6151.51,6151.51,6151.51,376
2005/9/14,13:25:00,6145.41,6145.41,6145.41,6145.41,431
2005/9/14,13:26:00,6145.55,6145.55,6145.55,6145.55,0
2005/9/14,13:27:00,6145.55,6145.55,6145.55,6145.55,0
2005/9/14,13:28:00,6145.55,6145.55,6145.55,6145.55,0
2005/9/14,13:29:00,6145.55,6145.55,6145.55,6145.55,0
2005/9/14,13:30:00,6148.70,6148.70,6148.70,6148.70,3142
2005/9/15,09:00:00,6148.70,6148.70,6148.70,6148.70,48
2005/9/15,09:01:00,6132.45,6132.45,6132.45,6132.45,1507
2005/9/15,09:02:00,6135.44,6135.44,6135.44,6135.44,319
2005/9/15,09:03:00,6138.50,6138.50,6138.50,6138.50,522
2005/9/15,09:04:00,6139.53,6139.53,6139.53,6139.53,362
2005/9/15,09:05:00,6139.43,6139.43,6139.43,6139.43,307
2005/9/15,09:06:00,6139.11,6139.11,6139.11,6139.11,306
2005/9/15,09:07:00,6139.99,6139.99,6139.99,6139.99,260
2005/9/15,09:08:00,6137.24,6137.24,6137.24,6137.24,375
2005/9/15,09:09:00,6135.73,6135.73,6135.73,6135.73,386
2005/9/15,09:10:00,6134.37,6134.37,6134.37,6134.37,333
2005/9/15,09:11:00,6130.64,6130.64,6130.64,6130.64,524
2005/9/15,09:12:00,6128.80,6128.80,6128.80,6128.80,422
2005/9/15,09:13:00,6124.42,6124.42,6124.42,6124.42,631
2005/9/15,09:14:00,6122.61,6122.61,6122.61,6122.61,458
2005/9/15,09:15:00,6120.06,6120.06,6120.06,6120.06,366
2005/9/15,09:16:00,6118.07,6118.07,6118.07,6118.07,473
2005/9/15,09:17:00,6112.72,6112.72,6112.72,6112.72,309
2005/9/15,09:18:00,6111.78,6111.78,6111.78,6111.78,395
2005/9/15,09:19:00,6112.81,6112.81,6112.81,6112.81,306
2005/9/15,09:20:00,6109.28,6109.28,6109.28,6109.28,365
2005/9/15,09:21:00,6104.18,6104.18,6104.18,6104.18,523
2005/9/15,09:22:00,6102.97,6102.97,6102.97,6102.97,367
2005/9/15,09:23:00,6105.52,6105.52,6105.52,6105.52,470
2005/9/15,09:24:00,6108.52,6108.52,6108.52,6108.52,462
2005/9/15,09:25:00,6112.44,6112.44,6112.44,6112.44,466
2005/9/15,09:26:00,6114.49,6114.49,6114.49,6114.49,369
2005/9/15,09:27:00,6115.06,6115.06,6115.06,6115.06,215
2005/9/15,09:28:00,6112.83,6112.83,6112.83,6112.83,233
2005/9/15,09:29:00,6114.44,6114.44,6114.44,6114.44,211
2005/9/15,09:30:00,6110.39,6110.39,6110.39,6110.39,285
2005/9/15,09:31:00,6110.62,6110.62,6110.62,6110.62,262
2005/9/15,09:32:00,6109.93,6109.93,6109.93,6109.93,172
2005/9/15,09:33:00,6108.20,6108.20,6108.20,6108.20,251
2005/9/15,09:34:00,6109.08,6109.08,6109.08,6109.08,216
2005/9/15,09:35:00,6110.01,6110.01,6110.01,6110.01,210
2005/9/15,09:36:00,6109.32,6109.32,6109.32,6109.32,354
2005/9/15,09:37:00,6109.79,6109.79,6109.79,6109.79,174
2005/9/15,09:38:00,6108.21,6108.21,6108.21,6108.21,250
2005/9/15,09:39:00,6108.02,6108.02,6108.02,6108.02,153
2005/9/15,09:40:00,6110.00,6110.00,6110.00,6110.00,168
2005/9/15,09:41:00,6110.38,6110.38,6110.38,6110.38,238
2005/9/15,09:42:00,6110.48,6110.48,6110.48,6110.48,151
2005/9/15,09:43:00,6111.56,6111.56,6111.56,6111.56,228
2005/9/15,09:44:00,6109.92,6109.92,6109.92,6109.92,188
2005/9/15,09:45:00,6111.83,6111.83,6111.83,6111.83,219
2005/9/15,09:46:00,6112.59,6112.59,6112.59,6112.59,198
2005/9/15,09:47:00,6114.39,6114.39,6114.39,6114.39,175
2005/9/15,09:48:00,6117.01,6117.01,6117.01,6117.01,262
2005/9/15,09:49:00,6118.04,6118.04,6118.04,6118.04,210
2005/9/15,09:50:00,6118.09,6118.09,6118.09,6118.09,266
2005/9/15,09:51:00,6119.86,6119.86,6119.86,6119.86,254
2005/9/15,09:52:00,6120.99,6120.99,6120.99,6120.99,191
2005/9/15,09:53:00,6122.13,6122.13,6122.13,6122.13,219
2005/9/15,09:54:00,6121.92,6121.92,6121.92,6121.92,178
2005/9/15,09:55:00,6120.51,6120.51,6120.51,6120.51,137
2005/9/15,09:56:00,6121.16,6121.16,6121.16,6121.16,181
2005/9/15,09:57:00,6120.08,6120.08,6120.08,6120.08,166
2005/9/15,09:58:00,6119.71,6119.71,6119.71,6119.71,287
2005/9/15,09:59:00,6117.51,6117.51,6117.51,6117.51,156
2005/9/15,10:00:00,6116.27,6116.27,6116.27,6116.27,148
2005/9/15,10:01:00,6115.88,6115.88,6115.88,6115.88,132
2005/9/15,10:02:00,6115.12,6115.12,6115.12,6115.12,132
2005/9/15,10:03:00,6114.17,6114.17,6114.17,6114.17,231
2005/9/15,10:04:00,6113.72,6113.72,6113.72,6113.72,124
2005/9/15,10:05:00,6112.22,6112.22,6112.22,6112.22,227
2005/9/15,10:06:00,6113.56,6113.56,6113.56,6113.56,172
2005/9/15,10:07:00,6113.14,6113.14,6113.14,6113.14,145
2005/9/15,10:08:00,6112.27,6112.27,6112.27,6112.27,208
2005/9/15,10:09:00,6111.73,6111.73,6111.73,6111.73,126
2005/9/15,10:10:00,6112.19,6112.19,6112.19,6112.19,186
2005/9/15,10:11:00,6111.32,6111.32,6111.32,6111.32,159
2005/9/15,10:12:00,6110.85,6110.85,6110.85,6110.85,109
2005/9/15,10:13:00,6112.79,6112.79,6112.79,6112.79,220
2005/9/15,10:14:00,6114.88,6114.88,6114.88,6114.88,122
2005/9/15,10:15:00,6116.55,6116.55,6116.55,6116.55,119
2005/9/15,10:16:00,6116.73,6116.73,6116.73,6116.73,185
2005/9/15,10:17:00,6117.38,6117.38,6117.38,6117.38,133
2005/9/15,10:18:00,6119.19,6119.19,6119.19,6119.19,223
2005/9/15,10:19:00,6121.69,6121.69,6121.69,6121.69,140
2005/9/15,10:20:00,6122.88,6122.88,6122.88,6122.88,168
2005/9/15,10:21:00,6122.16,6122.16,6122.16,6122.16,154
2005/9/15,10:22:00,6123.40,6123.40,6123.40,6123.40,129
2005/9/15,10:23:00,6122.57,6122.57,6122.57,6122.57,175
2005/9/15,10:24:00,6122.51,6122.51,6122.51,6122.51,121
2005/9/15,10:25:00,6122.04,6122.04,6122.04,6122.04,152
2005/9/15,10:26:00,6124.12,6124.12,6124.12,6124.12,132
2005/9/15,10:27:00,6123.16,6123.16,6123.16,6123.16,137
2005/9/15,10:28:00,6125.30,6125.30,6125.30,6125.30,153
2005/9/15,10:29:00,6126.11,6126.11,6126.11,6126.11,176
2005/9/15,10:30:00,6127.34,6127.34,6127.34,6127.34,129
2005/9/15,10:31:00,6128.23,6128.23,6128.23,6128.23,130
2005/9/15,10:32:00,6126.84,6126.84,6126.84,6126.84,81
2005/9/15,10:33:00,6128.23,6128.23,6128.23,6128.23,189
2005/9/15,10:34:00,6128.10,6128.10,6128.10,6128.10,111
2005/9/15,10:35:00,6127.95,6127.95,6127.95,6127.95,133
2005/9/15,10:36:00,6128.32,6128.32,6128.32,6128.32,126
2005/9/15,10:37:00,6128.32,6128.32,6128.32,6128.32,79
2005/9/15,10:38:00,6126.68,6126.68,6126.68,6126.68,175
2005/9/15,10:39:00,6126.28,6126.28,6126.28,6126.28,129
2005/9/15,10:40:00,6124.66,6124.66,6124.66,6124.66,164
2005/9/15,10:41:00,6123.21,6123.21,6123.21,6123.21,176
2005/9/15,10:42:00,6121.87,6121.87,6121.87,6121.87,124
2005/9/15,10:43:00,6119.77,6119.77,6119.77,6119.77,272
2005/9/15,10:44:00,6117.42,6117.42,6117.42,6117.42,231
2005/9/15,10:45:00,6114.94,6114.94,6114.94,6114.94,282
2005/9/15,10:46:00,6115.86,6115.86,6115.86,6115.86,234
2005/9/15,10:47:00,6116.24,6116.24,6116.24,6116.24,207
2005/9/15,10:48:00,6117.35,6117.35,6117.35,6117.35,305
2005/9/15,10:49:00,6116.74,6116.74,6116.74,6116.74,117
2005/9/15,10:50:00,6117.73,6117.73,6117.73,6117.73,144
2005/9/15,10:51:00,6117.08,6117.08,6117.08,6117.08,117
2005/9/15,10:52:00,6117.76,6117.76,6117.76,6117.76,137
2005/9/15,10:53:00,6116.21,6116.21,6116.21,6116.21,144
2005/9/15,10:54:00,6116.34,6116.34,6116.34,6116.34,157
2005/9/15,10:55:00,6115.01,6115.01,6115.01,6115.01,115
2005/9/15,10:56:00,6115.47,6115.47,6115.47,6115.47,119
2005/9/15,10:57:00,6114.89,6114.89,6114.89,6114.89,89
2005/9/15,10:58:00,6116.13,6116.13,6116.13,6116.13,148
2005/9/15,10:59:00,6115.38,6115.38,6115.38,6115.38,97
2005/9/15,11:00:00,6115.17,6115.17,6115.17,6115.17,119
2005/9/15,11:01:00,6115.41,6115.41,6115.41,6115.41,122
2005/9/15,11:02:00,6116.58,6116.58,6116.58,6116.58,118
2005/9/15,11:03:00,6115.84,6115.84,6115.84,6115.84,199
2005/9/15,11:04:00,6116.21,6116.21,6116.21,6116.21,93
2005/9/15,11:05:00,6116.08,6116.08,6116.08,6116.08,127
2005/9/15,11:06:00,6116.86,6116.86,6116.86,6116.86,117
2005/9/15,11:07:00,6116.61,6116.61,6116.61,6116.61,79
2005/9/15,11:08:00,6115.81,6115.81,6115.81,6115.81,134
2005/9/15,11:09:00,6115.38,6115.38,6115.38,6115.38,91
2005/9/15,11:10:00,6115.82,6115.82,6115.82,6115.82,135
2005/9/15,11:11:00,6116.09,6116.09,6116.09,6116.09,144
2005/9/15,11:12:00,6116.33,6116.33,6116.33,6116.33,119
2005/9/15,11:13:00,6115.39,6115.39,6115.39,6115.39,180
2005/9/15,11:14:00,6114.28,6114.28,6114.28,6114.28,142
2005/9/15,11:15:00,6113.61,6113.61,6113.61,6113.61,202
2005/9/15,11:16:00,6111.36,6111.36,6111.36,6111.36,268
2005/9/15,11:17:00,6109.36,6109.36,6109.36,6109.36,221
2005/9/15,11:18:00,6108.35,6108.35,6108.35,6108.35,587
2005/9/15,11:19:00,6105.23,6105.23,6105.23,6105.23,507
2005/9/15,11:20:00,6104.43,6104.43,6104.43,6104.43,399
2005/9/15,11:21:00,6103.14,6103.14,6103.14,6103.14,304
2005/9/15,11:22:00,6102.59,6102.59,6102.59,6102.59,309
2005/9/15,11:23:00,6103.14,6103.14,6103.14,6103.14,288
2005/9/15,11:24:00,6102.82,6102.82,6102.82,6102.82,220
2005/9/15,11:25:00,6103.63,6103.63,6103.63,6103.63,238
2005/9/15,11:26:00,6103.96,6103.96,6103.96,6103.96,231
2005/9/15,11:27:00,6103.59,6103.59,6103.59,6103.59,182
2005/9/15,11:28:00,6102.68,6102.68,6102.68,6102.68,188
2005/9/15,11:29:00,6102.28,6102.28,6102.28,6102.28,116
2005/9/15,11:30:00,6102.90,6102.90,6102.90,6102.90,147
2005/9/15,11:31:00,6100.93,6100.93,6100.93,6100.93,260
2005/9/15,11:32:00,6102.50,6102.50,6102.50,6102.50,103
2005/9/15,11:33:00,6101.00,6101.00,6101.00,6101.00,153
2005/9/15,11:34:00,6102.60,6102.60,6102.60,6102.60,111
2005/9/15,11:35:00,6101.74,6101.74,6101.74,6101.74,195
2005/9/15,11:36:00,6101.96,6101.96,6101.96,6101.96,138
2005/9/15,11:37:00,6102.47,6102.47,6102.47,6102.47,130
2005/9/15,11:38:00,6101.17,6101.17,6101.17,6101.17,187
2005/9/15,11:39:00,6101.10,6101.10,6101.10,6101.10,196
2005/9/15,11:40:00,6099.75,6099.75,6099.75,6099.75,229
2005/9/15,11:41:00,6100.13,6100.13,6100.13,6100.13,150
2005/9/15,11:42:00,6098.79,6098.79,6098.79,6098.79,131
2005/9/15,11:43:00,6099.12,6099.12,6099.12,6099.12,233
2005/9/15,11:44:00,6097.85,6097.85,6097.85,6097.85,144
2005/9/15,11:45:00,6096.20,6096.20,6096.20,6096.20,217
2005/9/15,11:46:00,6095.18,6095.18,6095.18,6095.18,172
2005/9/15,11:47:00,6094.17,6094.17,6094.17,6094.17,166
2005/9/15,11:48:00,6094.82,6094.82,6094.82,6094.82,265
2005/9/15,11:49:00,6093.71,6093.71,6093.71,6093.71,162
2005/9/15,11:50:00,6093.77,6093.77,6093.77,6093.77,193
2005/9/15,11:51:00,6094.61,6094.61,6094.61,6094.61,184
2005/9/15,11:52:00,6094.41,6094.41,6094.41,6094.41,168
2005/9/15,11:53:00,6093.72,6093.72,6093.72,6093.72,190
2005/9/15,11:54:00,6094.76,6094.76,6094.76,6094.76,138
2005/9/15,11:55:00,6094.68,6094.68,6094.68,6094.68,176
2005/9/15,11:56:00,6094.33,6094.33,6094.33,6094.33,112
2005/9/15,11:57:00,6095.15,6095.15,6095.15,6095.15,119
2005/9/15,11:58:00,6097.33,6097.33,6097.33,6097.33,149
2005/9/15,11:59:00,6097.16,6097.16,6097.16,6097.16,107
2005/9/15,12:00:00,6096.72,6096.72,6096.72,6096.72,125
2005/9/15,12:01:00,6099.01,6099.01,6099.01,6099.01,108
2005/9/15,12:02:00,6099.07,6099.07,6099.07,6099.07,93
2005/9/15,12:03:00,6100.61,6100.61,6100.61,6100.61,136
2005/9/15,12:04:00,6100.38,6100.38,6100.38,6100.38,73
2005/9/15,12:05:00,6099.14,6099.14,6099.14,6099.14,107
2005/9/15,12:06:00,6101.46,6101.46,6101.46,6101.46,83
2005/9/15,12:07:00,6099.79,6099.79,6099.79,6099.79,93
2005/9/15,12:08:00,6100.47,6100.47,6100.47,6100.47,133
2005/9/15,12:09:00,6099.89,6099.89,6099.89,6099.89,128
2005/9/15,12:10:00,6101.27,6101.27,6101.27,6101.27,115
2005/9/15,12:11:00,6099.41,6099.41,6099.41,6099.41,91
2005/9/15,12:12:00,6100.61,6100.61,6100.61,6100.61,80
2005/9/15,12:13:00,6099.68,6099.68,6099.68,6099.68,96
2005/9/15,12:14:00,6100.69,6100.69,6100.69,6100.69,61
2005/9/15,12:15:00,6100.98,6100.98,6100.98,6100.98,93
2005/9/15,12:16:00,6101.52,6101.52,6101.52,6101.52,91
2005/9/15,12:17:00,6098.52,6098.52,6098.52,6098.52,85
2005/9/15,12:18:00,6100.90,6100.90,6100.90,6100.90,127
2005/9/15,12:19:00,6098.63,6098.63,6098.63,6098.63,111
2005/9/15,12:20:00,6099.35,6099.35,6099.35,6099.35,163
2005/9/15,12:21:00,6098.30,6098.30,6098.30,6098.30,122
2005/9/15,12:22:00,6097.92,6097.92,6097.92,6097.92,100
2005/9/15,12:23:00,6097.00,6097.00,6097.00,6097.00,146
2005/9/15,12:24:00,6097.09,6097.09,6097.09,6097.09,107
2005/9/15,12:25:00,6095.83,6095.83,6095.83,6095.83,141
2005/9/15,12:26:00,6095.11,6095.11,6095.11,6095.11,137
2005/9/15,12:27:00,6095.70,6095.70,6095.70,6095.70,102
2005/9/15,12:28:00,6095.26,6095.26,6095.26,6095.26,174
2005/9/15,12:29:00,6094.22,6094.22,6094.22,6094.22,102
2005/9/15,12:30:00,6093.74,6093.74,6093.74,6093.74,166
2005/9/15,12:31:00,6093.54,6093.54,6093.54,6093.54,167
2005/9/15,12:32:00,6093.16,6093.16,6093.16,6093.16,209
2005/9/15,12:33:00,6092.30,6092.30,6092.30,6092.30,188
2005/9/15,12:34:00,6091.04,6091.04,6091.04,6091.04,113
2005/9/15,12:35:00,6090.57,6090.57,6090.57,6090.57,174
2005/9/15,12:36:00,6092.62,6092.62,6092.62,6092.62,160
2005/9/15,12:37:00,6089.05,6089.05,6089.05,6089.05,205
2005/9/15,12:38:00,6089.78,6089.78,6089.78,6089.78,224
2005/9/15,12:39:00,6089.08,6089.08,6089.08,6089.08,227
2005/9/15,12:40:00,6088.54,6088.54,6088.54,6088.54,336
2005/9/15,12:41:00,6089.02,6089.02,6089.02,6089.02,413
2005/9/15,12:42:00,6087.43,6087.43,6087.43,6087.43,313
2005/9/15,12:43:00,6087.49,6087.49,6087.49,6087.49,308
2005/9/15,12:44:00,6086.01,6086.01,6086.01,6086.01,293
2005/9/15,12:45:00,6084.40,6084.40,6084.40,6084.40,260
2005/9/15,12:46:00,6081.59,6081.59,6081.59,6081.59,282
2005/9/15,12:47:00,6079.74,6079.74,6079.74,6079.74,237
2005/9/15,12:48:00,6079.57,6079.57,6079.57,6079.57,253
2005/9/15,12:49:00,6081.29,6081.29,6081.29,6081.29,226
2005/9/15,12:50:00,6080.21,6080.21,6080.21,6080.21,200
2005/9/15,12:51:00,6081.59,6081.59,6081.59,6081.59,191
2005/9/15,12:52:00,6081.51,6081.51,6081.51,6081.51,166
2005/9/15,12:53:00,6082.24,6082.24,6082.24,6082.24,384
2005/9/15,12:54:00,6082.87,6082.87,6082.87,6082.87,167
2005/9/15,12:55:00,6081.73,6081.73,6081.73,6081.73,208
2005/9/15,12:56:00,6083.65,6083.65,6083.65,6083.65,173
2005/9/15,12:57:00,6083.03,6083.03,6083.03,6083.03,178
2005/9/15,12:58:00,6084.97,6084.97,6084.97,6084.97,191
2005/9/15,12:59:00,6082.96,6082.96,6082.96,6082.96,126
2005/9/15,13:00:00,6084.77,6084.77,6084.77,6084.77,147
2005/9/15,13:01:00,6086.18,6086.18,6086.18,6086.18,166
2005/9/15,13:02:00,6083.90,6083.90,6083.90,6083.90,111
2005/9/15,13:03:00,6084.37,6084.37,6084.37,6084.37,179
2005/9/15,13:04:00,6083.57,6083.57,6083.57,6083.57,139
2005/9/15,13:05:00,6084.61,6084.61,6084.61,6084.61,184
2005/9/15,13:06:00,6084.31,6084.31,6084.31,6084.31,188
2005/9/15,13:07:00,6083.92,6083.92,6083.92,6083.92,159
2005/9/15,13:08:00,6083.62,6083.62,6083.62,6083.62,266
2005/9/15,13:09:00,6084.57,6084.57,6084.57,6084.57,233
2005/9/15,13:10:00,6086.07,6086.07,6086.07,6086.07,247
2005/9/15,13:11:00,6087.73,6087.73,6087.73,6087.73,240
2005/9/15,13:12:00,6087.17,6087.17,6087.17,6087.17,189
2005/9/15,13:13:00,6088.57,6088.57,6088.57,6088.57,225
2005/9/15,13:14:00,6087.12,6087.12,6087.12,6087.12,243
2005/9/15,13:15:00,6089.13,6089.13,6089.13,6089.13,245
2005/9/15,13:16:00,6089.07,6089.07,6089.07,6089.07,263
2005/9/15,13:17:00,6088.20,6088.20,6088.20,6088.20,248
2005/9/15,13:18:00,6089.49,6089.49,6089.49,6089.49,351
2005/9/15,13:19:00,6087.74,6087.74,6087.74,6087.74,228
2005/9/15,13:20:00,6087.09,6087.09,6087.09,6087.09,247
2005/9/15,13:21:00,6087.13,6087.13,6087.13,6087.13,271
2005/9/15,13:22:00,6085.90,6085.90,6085.90,6085.90,253
2005/9/15,13:23:00,6085.46,6085.46,6085.46,6085.46,409
2005/9/15,13:24:00,6086.58,6086.58,6086.58,6086.58,350
2005/9/15,13:25:00,6086.11,6086.11,6086.11,6086.11,401
2005/9/15,13:26:00,6086.15,6086.15,6086.15,6086.15,0
2005/9/15,13:27:00,6086.15,6086.15,6086.15,6086.15,0
2005/9/15,13:28:00,6086.15,6086.15,6086.15,6086.15,0
2005/9/15,13:29:00,6086.15,6086.15,6086.15,6086.15,0
2005/9/15,13:30:00,6082.56,6082.56,6082.56,6082.56,3162
2005/9/16,09:00:00,6082.56,6082.56,6082.56,6082.56,55
2005/9/16,09:01:00,6080.19,6080.19,6080.19,6080.19,1480
2005/9/16,09:02:00,6085.29,6085.29,6085.29,6085.29,357
2005/9/16,09:03:00,6085.43,6085.43,6085.43,6085.43,608
2005/9/16,09:04:00,6086.88,6086.88,6086.88,6086.88,435
2005/9/16,09:05:00,6085.71,6085.71,6085.71,6085.71,371
2005/9/16,09:06:00,6083.06,6083.06,6083.06,6083.06,533
2005/9/16,09:07:00,6080.34,6080.34,6080.34,6080.34,354
2005/9/16,09:08:00,6076.09,6076.09,6076.09,6076.09,504
2005/9/16,09:09:00,6073.83,6073.83,6073.83,6073.83,389
2005/9/16,09:10:00,6072.63,6072.63,6072.63,6072.63,503
2005/9/16,09:11:00,6071.74,6071.74,6071.74,6071.74,439
2005/9/16,09:12:00,6070.82,6070.82,6070.82,6070.82,296
2005/9/16,09:13:00,6072.84,6072.84,6072.84,6072.84,395
2005/9/16,09:14:00,6071.99,6071.99,6071.99,6071.99,266
2005/9/16,09:15:00,6074.08,6074.08,6074.08,6074.08,256
2005/9/16,09:16:00,6074.76,6074.76,6074.76,6074.76,340
2005/9/16,09:17:00,6075.56,6075.56,6075.56,6075.56,238
2005/9/16,09:18:00,6075.89,6075.89,6075.89,6075.89,420
2005/9/16,09:19:00,6074.79,6074.79,6074.79,6074.79,291
2005/9/16,09:20:00,6075.08,6075.08,6075.08,6075.08,303
2005/9/16,09:21:00,6075.94,6075.94,6075.94,6075.94,323
2005/9/16,09:22:00,6075.38,6075.38,6075.38,6075.38,206
2005/9/16,09:23:00,6074.87,6074.87,6074.87,6074.87,312
2005/9/16,09:24:00,6074.32,6074.32,6074.32,6074.32,257
2005/9/16,09:25:00,6073.69,6073.69,6073.69,6073.69,251
2005/9/16,09:26:00,6072.65,6072.65,6072.65,6072.65,307
2005/9/16,09:27:00,6072.27,6072.27,6072.27,6072.27,177
2005/9/16,09:28:00,6070.04,6070.04,6070.04,6070.04,292
2005/9/16,09:29:00,6067.49,6067.49,6067.49,6067.49,172
2005/9/16,09:30:00,6066.65,6066.65,6066.65,6066.65,263
2005/9/16,09:31:00,6062.37,6062.37,6062.37,6062.37,308
2005/9/16,09:32:00,6062.54,6062.54,6062.54,6062.54,221
2005/9/16,09:33:00,6058.41,6058.41,6058.41,6058.41,418
2005/9/16,09:34:00,6055.88,6055.88,6055.88,6055.88,346
2005/9/16,09:35:00,6054.27,6054.27,6054.27,6054.27,399
2005/9/16,09:36:00,6052.99,6052.99,6052.99,6052.99,480
2005/9/16,09:37:00,6052.33,6052.33,6052.33,6052.33,292
2005/9/16,09:38:00,6049.15,6049.15,6049.15,6049.15,376
2005/9/16,09:39:00,6047.23,6047.23,6047.23,6047.23,352
2005/9/16,09:40:00,6045.56,6045.56,6045.56,6045.56,422
2005/9/16,09:41:00,6041.91,6041.91,6041.91,6041.91,418
2005/9/16,09:42:00,6042.64,6042.64,6042.64,6042.64,311
2005/9/16,09:43:00,6041.61,6041.61,6041.61,6041.61,310
2005/9/16,09:44:00,6040.64,6040.64,6040.64,6040.64,257
2005/9/16,09:45:00,6043.24,6043.24,6043.24,6043.24,252
2005/9/16,09:46:00,6042.74,6042.74,6042.74,6042.74,283
2005/9/16,09:47:00,6044.17,6044.17,6044.17,6044.17,182
2005/9/16,09:48:00,6045.15,6045.15,6045.15,6045.15,256
2005/9/16,09:49:00,6045.22,6045.22,6045.22,6045.22,165
2005/9/16,09:50:00,6044.85,6044.85,6044.85,6044.85,187
2005/9/16,09:51:00,6047.55,6047.55,6047.55,6047.55,189
2005/9/16,09:52:00,6047.79,6047.79,6047.79,6047.79,143
2005/9/16,09:53:00,6047.77,6047.77,6047.77,6047.77,188
2005/9/16,09:54:00,6048.86,6048.86,6048.86,6048.86,180
2005/9/16,09:55:00,6047.82,6047.82,6047.82,6047.82,168
2005/9/16,09:56:00,6047.31,6047.31,6047.31,6047.31,183
2005/9/16,09:57:00,6049.24,6049.24,6049.24,6049.24,118
2005/9/16,09:58:00,6046.35,6046.35,6046.35,6046.35,156
2005/9/16,09:59:00,6047.25,6047.25,6047.25,6047.25,105
2005/9/16,10:00:00,6044.32,6044.32,6044.32,6044.32,141
2005/9/16,10:01:00,6044.21,6044.21,6044.21,6044.21,131
2005/9/16,10:02:00,6046.16,6046.16,6046.16,6046.16,116
2005/9/16,10:03:00,6045.70,6045.70,6045.70,6045.70,254
2005/9/16,10:04:00,6046.23,6046.23,6046.23,6046.23,139
2005/9/16,10:05:00,6044.69,6044.69,6044.69,6044.69,168
2005/9/16,10:06:00,6043.97,6043.97,6043.97,6043.97,231
2005/9/16,10:07:00,6042.61,6042.61,6042.61,6042.61,162
2005/9/16,10:08:00,6041.41,6041.41,6041.41,6041.41,290
2005/9/16,10:09:00,6042.12,6042.12,6042.12,6042.12,216
2005/9/16,10:10:00,6040.21,6040.21,6040.21,6040.21,194
2005/9/16,10:11:00,6039.12,6039.12,6039.12,6039.12,235
2005/9/16,10:12:00,6038.33,6038.33,6038.33,6038.33,208
2005/9/16,10:13:00,6037.73,6037.73,6037.73,6037.73,232
2005/9/16,10:14:00,6037.74,6037.74,6037.74,6037.74,153
2005/9/16,10:15:00,6035.80,6035.80,6035.80,6035.80,169
2005/9/16,10:16:00,6034.79,6034.79,6034.79,6034.79,157
2005/9/16,10:17:00,6034.47,6034.47,6034.47,6034.47,182
2005/9/16,10:18:00,6031.95,6031.95,6031.95,6031.95,267
2005/9/16,10:19:00,6028.26,6028.26,6028.26,6028.26,204
2005/9/16,10:20:00,6025.37,6025.37,6025.37,6025.37,225
2005/9/16,10:21:00,6024.43,6024.43,6024.43,6024.43,296
2005/9/16,10:22:00,6026.38,6026.38,6026.38,6026.38,209
2005/9/16,10:23:00,6024.68,6024.68,6024.68,6024.68,358
2005/9/16,10:24:00,6022.24,6022.24,6022.24,6022.24,226
2005/9/16,10:25:00,6019.37,6019.37,6019.37,6019.37,288
2005/9/16,10:26:00,6018.65,6018.65,6018.65,6018.65,436
2005/9/16,10:27:00,6015.58,6015.58,6015.58,6015.58,336
2005/9/16,10:28:00,6016.27,6016.27,6016.27,6016.27,416
2005/9/16,10:29:00,6015.56,6015.56,6015.56,6015.56,265
2005/9/16,10:30:00,6016.91,6016.91,6016.91,6016.91,314
2005/9/16,10:31:00,6019.70,6019.70,6019.70,6019.70,279
2005/9/16,10:32:00,6018.94,6018.94,6018.94,6018.94,194
2005/9/16,10:33:00,6021.66,6021.66,6021.66,6021.66,298
2005/9/16,10:34:00,6022.96,6022.96,6022.96,6022.96,143
2005/9/16,10:35:00,6022.10,6022.10,6022.10,6022.10,176
2005/9/16,10:36:00,6021.33,6021.33,6021.33,6021.33,167
2005/9/16,10:37:00,6022.93,6022.93,6022.93,6022.93,114
2005/9/16,10:38:00,6021.41,6021.41,6021.41,6021.41,176
2005/9/16,10:39:00,6023.66,6023.66,6023.66,6023.66,127
2005/9/16,10:40:00,6022.98,6022.98,6022.98,6022.98,167
2005/9/16,10:41:00,6021.87,6021.87,6021.87,6021.87,157
2005/9/16,10:42:00,6023.32,6023.32,6023.32,6023.32,100
2005/9/16,10:43:00,6023.51,6023.51,6023.51,6023.51,156
2005/9/16,10:44:00,6025.31,6025.31,6025.31,6025.31,105
2005/9/16,10:45:00,6025.11,6025.11,6025.11,6025.11,127
2005/9/16,10:46:00,6025.73,6025.73,6025.73,6025.73,164
2005/9/16,10:47:00,6024.48,6024.48,6024.48,6024.48,132
2005/9/16,10:48:00,6024.62,6024.62,6024.62,6024.62,199
2005/9/16,10:49:00,6025.03,6025.03,6025.03,6025.03,134
2005/9/16,10:50:00,6023.34,6023.34,6023.34,6023.34,177
2005/9/16,10:51:00,6021.02,6021.02,6021.02,6021.02,237
2005/9/16,10:52:00,6022.31,6022.31,6022.31,6022.31,149
2005/9/16,10:53:00,6018.66,6018.66,6018.66,6018.66,207
2005/9/16,10:54:00,6020.90,6020.90,6020.90,6020.90,196
2005/9/16,10:55:00,6018.22,6018.22,6018.22,6018.22,211
2005/9/16,10:56:00,6019.27,6019.27,6019.27,6019.27,214
2005/9/16,10:57:00,6018.16,6018.16,6018.16,6018.16,159
2005/9/16,10:58:00,6016.22,6016.22,6016.22,6016.22,257
2005/9/16,10:59:00,6017.16,6017.16,6017.16,6017.16,123
2005/9/16,11:00:00,6016.96,6016.96,6016.96,6016.96,201
2005/9/16,11:01:00,6016.15,6016.15,6016.15,6016.15,182
2005/9/16,11:02:00,6017.46,6017.46,6017.46,6017.46,146
2005/9/16,11:03:00,6018.46,6018.46,6018.46,6018.46,205
2005/9/16,11:04:00,6018.59,6018.59,6018.59,6018.59,122
2005/9/16,11:05:00,6019.87,6019.87,6019.87,6019.87,172
2005/9/16,11:06:00,6019.63,6019.63,6019.63,6019.63,133
2005/9/16,11:07:00,6018.53,6018.53,6018.53,6018.53,127
2005/9/16,11:08:00,6019.40,6019.40,6019.40,6019.40,186
2005/9/16,11:09:00,6021.55,6021.55,6021.55,6021.55,120
2005/9/16,11:10:00,6021.94,6021.94,6021.94,6021.94,166
2005/9/16,11:11:00,6024.65,6024.65,6024.65,6024.65,160
2005/9/16,11:12:00,6026.93,6026.93,6026.93,6026.93,153
2005/9/16,11:13:00,6028.63,6028.63,6028.63,6028.63,228
2005/9/16,11:14:00,6031.72,6031.72,6031.72,6031.72,200
2005/9/16,11:15:00,6031.45,6031.45,6031.45,6031.45,259
2005/9/16,11:16:00,6034.88,6034.88,6034.88,6034.88,236
2005/9/16,11:17:00,6037.34,6037.34,6037.34,6037.34,162
2005/9/16,11:18:00,6040.13,6040.13,6040.13,6040.13,264
2005/9/16,11:19:00,6039.68,6039.68,6039.68,6039.68,199
2005/9/16,11:20:00,6041.10,6041.10,6041.10,6041.10,182
2005/9/16,11:21:00,6040.30,6040.30,6040.30,6040.30,242
2005/9/16,11:22:00,6042.27,6042.27,6042.27,6042.27,152
2005/9/16,11:23:00,6041.98,6041.98,6041.98,6041.98,227
2005/9/16,11:24:00,6042.15,6042.15,6042.15,6042.15,154
2005/9/16,11:25:00,6041.49,6041.49,6041.49,6041.49,132
2005/9/16,11:26:00,6042.21,6042.21,6042.21,6042.21,131
2005/9/16,11:27:00,6040.63,6040.63,6040.63,6040.63,121
2005/9/16,11:28:00,6041.07,6041.07,6041.07,6041.07,155
2005/9/16,11:29:00,6041.16,6041.16,6041.16,6041.16,155
2005/9/16,11:30:00,6043.52,6043.52,6043.52,6043.52,150
2005/9/16,11:31:00,6043.02,6043.02,6043.02,6043.02,222
2005/9/16,11:32:00,6044.61,6044.61,6044.61,6044.61,92
2005/9/16,11:33:00,6045.11,6045.11,6045.11,6045.11,144
2005/9/16,11:34:00,6045.05,6045.05,6045.05,6045.05,121
2005/9/16,11:35:00,6045.26,6045.26,6045.26,6045.26,204
2005/9/16,11:36:00,6048.27,6048.27,6048.27,6048.27,184
2005/9/16,11:37:00,6049.39,6049.39,6049.39,6049.39,160
2005/9/16,11:38:00,6050.36,6050.36,6050.36,6050.36,290
2005/9/16,11:39:00,6050.58,6050.58,6050.58,6050.58,176
2005/9/16,11:40:00,6053.32,6053.32,6053.32,6053.32,213
2005/9/16,11:41:00,6053.67,6053.67,6053.67,6053.67,221
2005/9/16,11:42:00,6053.91,6053.91,6053.91,6053.91,156
2005/9/16,11:43:00,6052.11,6052.11,6052.11,6052.11,235
2005/9/16,11:44:00,6052.60,6052.60,6052.60,6052.60,175
2005/9/16,11:45:00,6051.31,6051.31,6051.31,6051.31,239
2005/9/16,11:46:00,6049.30,6049.30,6049.30,6049.30,197
2005/9/16,11:47:00,6048.26,6048.26,6048.26,6048.26,179
2005/9/16,11:48:00,6044.52,6044.52,6044.52,6044.52,246
2005/9/16,11:49:00,6042.86,6042.86,6042.86,6042.86,171
2005/9/16,11:50:00,6043.51,6043.51,6043.51,6043.51,176
2005/9/16,11:51:00,6041.88,6041.88,6041.88,6041.88,149
2005/9/16,11:52:00,6042.39,6042.39,6042.39,6042.39,93
2005/9/16,11:53:00,6042.32,6042.32,6042.32,6042.32,133
2005/9/16,11:54:00,6040.95,6040.95,6040.95,6040.95,91
2005/9/16,11:55:00,6042.78,6042.78,6042.78,6042.78,148
2005/9/16,11:56:00,6042.63,6042.63,6042.63,6042.63,106
2005/9/16,11:57:00,6041.88,6041.88,6041.88,6041.88,104
2005/9/16,11:58:00,6041.74,6041.74,6041.74,6041.74,157
2005/9/16,11:59:00,6042.17,6042.17,6042.17,6042.17,96
2005/9/16,12:00:00,6043.65,6043.65,6043.65,6043.65,149
2005/9/16,12:01:00,6046.47,6046.47,6046.47,6046.47,109
2005/9/16,12:02:00,6046.25,6046.25,6046.25,6046.25,115
2005/9/16,12:03:00,6046.99,6046.99,6046.99,6046.99,164
2005/9/16,12:04:00,6048.32,6048.32,6048.32,6048.32,160
2005/9/16,12:05:00,6049.15,6049.15,6049.15,6049.15,205
2005/9/16,12:06:00,6048.89,6048.89,6048.89,6048.89,149
2005/9/16,12:07:00,6049.65,6049.65,6049.65,6049.65,113
2005/9/16,12:08:00,6050.16,6050.16,6050.16,6050.16,176
2005/9/16,12:09:00,6050.21,6050.21,6050.21,6050.21,100
2005/9/16,12:10:00,6047.85,6047.85,6047.85,6047.85,167
2005/9/16,12:11:00,6049.29,6049.29,6049.29,6049.29,152
2005/9/16,12:12:00,6048.02,6048.02,6048.02,6048.02,163
2005/9/16,12:13:00,6048.81,6048.81,6048.81,6048.81,144
2005/9/16,12:14:00,6048.24,6048.24,6048.24,6048.24,114
2005/9/16,12:15:00,6047.68,6047.68,6047.68,6047.68,133
2005/9/16,12:16:00,6047.85,6047.85,6047.85,6047.85,97
2005/9/16,12:17:00,6047.08,6047.08,6047.08,6047.08,84
2005/9/16,12:18:00,6045.98,6045.98,6045.98,6045.98,135
2005/9/16,12:19:00,6045.47,6045.47,6045.47,6045.47,119
2005/9/16,12:20:00,6044.85,6044.85,6044.85,6044.85,118
2005/9/16,12:21:00,6045.44,6045.44,6045.44,6045.44,152
2005/9/16,12:22:00,6045.47,6045.47,6045.47,6045.47,116
2005/9/16,12:23:00,6046.11,6046.11,6046.11,6046.11,126
2005/9/16,12:24:00,6043.52,6043.52,6043.52,6043.52,80
2005/9/16,12:25:00,6043.19,6043.19,6043.19,6043.19,130
2005/9/16,12:26:00,6042.84,6042.84,6042.84,6042.84,86
2005/9/16,12:27:00,6042.25,6042.25,6042.25,6042.25,96
2005/9/16,12:28:00,6043.84,6043.84,6043.84,6043.84,129
2005/9/16,12:29:00,6043.00,6043.00,6043.00,6043.00,111
2005/9/16,12:30:00,6044.47,6044.47,6044.47,6044.47,162
2005/9/16,12:31:00,6043.62,6043.62,6043.62,6043.62,132
2005/9/16,12:32:00,6045.15,6045.15,6045.15,6045.15,107
2005/9/16,12:33:00,6045.42,6045.42,6045.42,6045.42,134
2005/9/16,12:34:00,6044.82,6044.82,6044.82,6044.82,102
2005/9/16,12:35:00,6042.29,6042.29,6042.29,6042.29,205
2005/9/16,12:36:00,6042.39,6042.39,6042.39,6042.39,180
2005/9/16,12:37:00,6041.01,6041.01,6041.01,6041.01,103
2005/9/16,12:38:00,6037.02,6037.02,6037.02,6037.02,224
2005/9/16,12:39:00,6037.10,6037.10,6037.10,6037.10,139
2005/9/16,12:40:00,6035.00,6035.00,6035.00,6035.00,265
2005/9/16,12:41:00,6032.48,6032.48,6032.48,6032.48,195
2005/9/16,12:42:00,6029.66,6029.66,6029.66,6029.66,189
2005/9/16,12:43:00,6031.05,6031.05,6031.05,6031.05,182
2005/9/16,12:44:00,6031.76,6031.76,6031.76,6031.76,175
2005/9/16,12:45:00,6031.50,6031.50,6031.50,6031.50,191
2005/9/16,12:46:00,6031.60,6031.60,6031.60,6031.60,183
2005/9/16,12:47:00,6032.48,6032.48,6032.48,6032.48,111
2005/9/16,12:48:00,6033.09,6033.09,6033.09,6033.09,123
2005/9/16,12:49:00,6033.19,6033.19,6033.19,6033.19,107
2005/9/16,12:50:00,6031.33,6031.33,6031.33,6031.33,142
2005/9/16,12:51:00,6030.72,6030.72,6030.72,6030.72,104
2005/9/16,12:52:00,6030.94,6030.94,6030.94,6030.94,173
2005/9/16,12:53:00,6030.92,6030.92,6030.92,6030.92,126
2005/9/16,12:54:00,6031.42,6031.42,6031.42,6031.42,93
2005/9/16,12:55:00,6031.34,6031.34,6031.34,6031.34,142
2005/9/16,12:56:00,6031.61,6031.61,6031.61,6031.61,149
2005/9/16,12:57:00,6032.33,6032.33,6032.33,6032.33,118
2005/9/16,12:58:00,6030.68,6030.68,6030.68,6030.68,158
2005/9/16,12:59:00,6032.39,6032.39,6032.39,6032.39,109
2005/9/16,13:00:00,6032.82,6032.82,6032.82,6032.82,136
2005/9/16,13:01:00,6031.89,6031.89,6031.89,6031.89,137
2005/9/16,13:02:00,6031.54,6031.54,6031.54,6031.54,101
2005/9/16,13:03:00,6030.66,6030.66,6030.66,6030.66,159
2005/9/16,13:04:00,6031.12,6031.12,6031.12,6031.12,126
2005/9/16,13:05:00,6031.22,6031.22,6031.22,6031.22,167
2005/9/16,13:06:00,6027.57,6027.57,6027.57,6027.57,191
2005/9/16,13:07:00,6029.03,6029.03,6029.03,6029.03,132
2005/9/16,13:08:00,6028.64,6028.64,6028.64,6028.64,210
2005/9/16,13:09:00,6027.88,6027.88,6027.88,6027.88,152
2005/9/16,13:10:00,6027.13,6027.13,6027.13,6027.13,278
2005/9/16,13:11:00,6028.33,6028.33,6028.33,6028.33,225
2005/9/16,13:12:00,6026.11,6026.11,6026.11,6026.11,222
2005/9/16,13:13:00,6026.36,6026.36,6026.36,6026.36,218
2005/9/16,13:14:00,6028.99,6028.99,6028.99,6028.99,171
2005/9/16,13:15:00,6026.41,6026.41,6026.41,6026.41,341
2005/9/16,13:16:00,6025.50,6025.50,6025.50,6025.50,279
2005/9/16,13:17:00,6024.93,6024.93,6024.93,6024.93,269
2005/9/16,13:18:00,6025.76,6025.76,6025.76,6025.76,330
2005/9/16,13:19:00,6026.02,6026.02,6026.02,6026.02,288
2005/9/16,13:20:00,6027.81,6027.81,6027.81,6027.81,431
2005/9/16,13:21:00,6026.29,6026.29,6026.29,6026.29,311
2005/9/16,13:22:00,6029.14,6029.14,6029.14,6029.14,305
2005/9/16,13:23:00,6026.21,6026.21,6026.21,6026.21,377
2005/9/16,13:24:00,6026.84,6026.84,6026.84,6026.84,361
2005/9/16,13:25:00,6026.37,6026.37,6026.37,6026.37,599
2005/9/16,13:26:00,6026.37,6026.37,6026.37,6026.37,0
2005/9/16,13:27:00,6026.37,6026.37,6026.37,6026.37,0
2005/9/16,13:28:00,6026.37,6026.37,6026.37,6026.37,0
2005/9/16,13:29:00,6026.37,6026.37,6026.37,6026.37,0
2005/9/16,13:30:00,6031.24,6031.24,6031.24,6031.24,4056
2005/9/19,09:00:00,6031.24,6031.24,6031.24,6031.24,96
2005/9/19,09:01:00,6044.16,6044.16,6044.16,6044.16,1466
2005/9/19,09:02:00,6047.47,6047.47,6047.47,6047.47,377
2005/9/19,09:03:00,6049.12,6049.12,6049.12,6049.12,443
2005/9/19,09:04:00,6050.21,6050.21,6050.21,6050.21,408
2005/9/19,09:05:00,6050.40,6050.40,6050.40,6050.40,451
2005/9/19,09:06:00,6046.03,6046.03,6046.03,6046.03,493
2005/9/19,09:07:00,6044.86,6044.86,6044.86,6044.86,333
2005/9/19,09:08:00,6042.16,6042.16,6042.16,6042.16,408
2005/9/19,09:09:00,6036.79,6036.79,6036.79,6036.79,336
2005/9/19,09:10:00,6034.40,6034.40,6034.40,6034.40,336
2005/9/19,09:11:00,6035.66,6035.66,6035.66,6035.66,423
2005/9/19,09:12:00,6034.40,6034.40,6034.40,6034.40,291
2005/9/19,09:13:00,6033.79,6033.79,6033.79,6033.79,404
2005/9/19,09:14:00,6036.43,6036.43,6036.43,6036.43,286
2005/9/19,09:15:00,6036.56,6036.56,6036.56,6036.56,338
2005/9/19,09:16:00,6039.17,6039.17,6039.17,6039.17,343
2005/9/19,09:17:00,6040.91,6040.91,6040.91,6040.91,275
2005/9/19,09:18:00,6041.31,6041.31,6041.31,6041.31,330
2005/9/19,09:19:00,6041.39,6041.39,6041.39,6041.39,245
2005/9/19,09:20:00,6040.79,6040.79,6040.79,6040.79,258
2005/9/19,09:21:00,6042.08,6042.08,6042.08,6042.08,228
2005/9/19,09:22:00,6040.04,6040.04,6040.04,6040.04,191
2005/9/19,09:23:00,6038.41,6038.41,6038.41,6038.41,206
2005/9/19,09:24:00,6037.43,6037.43,6037.43,6037.43,164
2005/9/19,09:25:00,6038.06,6038.06,6038.06,6038.06,242
2005/9/19,09:26:00,6037.58,6037.58,6037.58,6037.58,219
2005/9/19,09:27:00,6037.25,6037.25,6037.25,6037.25,170
2005/9/19,09:28:00,6037.25,6037.25,6037.25,6037.25,200
2005/9/19,09:29:00,6038.40,6038.40,6038.40,6038.40,143
2005/9/19,09:30:00,6035.97,6035.97,6035.97,6035.97,181
2005/9/19,09:31:00,6037.03,6037.03,6037.03,6037.03,284
2005/9/19,09:32:00,6036.11,6036.11,6036.11,6036.11,179
2005/9/19,09:33:00,6038.42,6038.42,6038.42,6038.42,185
2005/9/19,09:34:00,6037.75,6037.75,6037.75,6037.75,175
2005/9/19,09:35:00,6038.27,6038.27,6038.27,6038.27,167
2005/9/19,09:36:00,6040.68,6040.68,6040.68,6040.68,206
2005/9/19,09:37:00,6040.37,6040.37,6040.37,6040.37,187
2005/9/19,09:38:00,6040.94,6040.94,6040.94,6040.94,306
2005/9/19,09:39:00,6041.25,6041.25,6041.25,6041.25,186
2005/9/19,09:40:00,6042.14,6042.14,6042.14,6042.14,262
2005/9/19,09:41:00,6042.66,6042.66,6042.66,6042.66,262
2005/9/19,09:42:00,6041.14,6041.14,6041.14,6041.14,188
2005/9/19,09:43:00,6042.20,6042.20,6042.20,6042.20,308
2005/9/19,09:44:00,6041.34,6041.34,6041.34,6041.34,230
2005/9/19,09:45:00,6041.21,6041.21,6041.21,6041.21,233
2005/9/19,09:46:00,6042.70,6042.70,6042.70,6042.70,229
2005/9/19,09:47:00,6042.35,6042.35,6042.35,6042.35,202
2005/9/19,09:48:00,6041.46,6041.46,6041.46,6041.46,201
2005/9/19,09:49:00,6042.17,6042.17,6042.17,6042.17,153
2005/9/19,09:50:00,6042.24,6042.24,6042.24,6042.24,130
2005/9/19,09:51:00,6042.08,6042.08,6042.08,6042.08,168
2005/9/19,09:52:00,6042.99,6042.99,6042.99,6042.99,92
2005/9/19,09:53:00,6043.81,6043.81,6043.81,6043.81,121
2005/9/19,09:54:00,6044.03,6044.03,6044.03,6044.03,113
2005/9/19,09:55:00,6044.30,6044.30,6044.30,6044.30,134
2005/9/19,09:56:00,6044.50,6044.50,6044.50,6044.50,158
2005/9/19,09:57:00,6045.66,6045.66,6045.66,6045.66,271
2005/9/19,09:58:00,6046.95,6046.95,6046.95,6046.95,340
2005/9/19,09:59:00,6048.33,6048.33,6048.33,6048.33,187
2005/9/19,10:00:00,6049.51,6049.51,6049.51,6049.51,232
2005/9/19,10:01:00,6048.22,6048.22,6048.22,6048.22,225
2005/9/19,10:02:00,6049.31,6049.31,6049.31,6049.31,146
2005/9/19,10:03:00,6046.04,6046.04,6046.04,6046.04,193
2005/9/19,10:04:00,6048.72,6048.72,6048.72,6048.72,148
2005/9/19,10:05:00,6047.94,6047.94,6047.94,6047.94,188
2005/9/19,10:06:00,6048.07,6048.07,6048.07,6048.07,183
2005/9/19,10:07:00,6048.73,6048.73,6048.73,6048.73,147
2005/9/19,10:08:00,6047.98,6047.98,6047.98,6047.98,162
2005/9/19,10:09:00,6048.04,6048.04,6048.04,6048.04,150
2005/9/19,10:10:00,6046.55,6046.55,6046.55,6046.55,127
2005/9/19,10:11:00,6045.47,6045.47,6045.47,6045.47,145
2005/9/19,10:12:00,6044.84,6044.84,6044.84,6044.84,126
2005/9/19,10:13:00,6043.71,6043.71,6043.71,6043.71,198
2005/9/19,10:14:00,6044.35,6044.35,6044.35,6044.35,95
2005/9/19,10:15:00,6042.33,6042.33,6042.33,6042.33,169
2005/9/19,10:16:00,6041.14,6041.14,6041.14,6041.14,118
2005/9/19,10:17:00,6042.25,6042.25,6042.25,6042.25,108
2005/9/19,10:18:00,6042.01,6042.01,6042.01,6042.01,173
2005/9/19,10:19:00,6040.87,6040.87,6040.87,6040.87,102
2005/9/19,10:20:00,6040.55,6040.55,6040.55,6040.55,136
2005/9/19,10:21:00,6040.13,6040.13,6040.13,6040.13,138
2005/9/19,10:22:00,6039.88,6039.88,6039.88,6039.88,109
2005/9/19,10:23:00,6038.88,6038.88,6038.88,6038.88,154
2005/9/19,10:24:00,6040.15,6040.15,6040.15,6040.15,95
2005/9/19,10:25:00,6038.93,6038.93,6038.93,6038.93,141
2005/9/19,10:26:00,6039.30,6039.30,6039.30,6039.30,145
2005/9/19,10:27:00,6038.41,6038.41,6038.41,6038.41,108
2005/9/19,10:28:00,6038.01,6038.01,6038.01,6038.01,151
2005/9/19,10:29:00,6036.86,6036.86,6036.86,6036.86,97
2005/9/19,10:30:00,6035.47,6035.47,6035.47,6035.47,153
2005/9/19,10:31:00,6034.80,6034.80,6034.80,6034.80,143
2005/9/19,10:32:00,6034.83,6034.83,6034.83,6034.83,108
2005/9/19,10:33:00,6035.23,6035.23,6035.23,6035.23,198
2005/9/19,10:34:00,6033.41,6033.41,6033.41,6033.41,136
2005/9/19,10:35:00,6033.59,6033.59,6033.59,6033.59,175
2005/9/19,10:36:00,6032.70,6032.70,6032.70,6032.70,150
2005/9/19,10:37:00,6032.58,6032.58,6032.58,6032.58,154
2005/9/19,10:38:00,6031.33,6031.33,6031.33,6031.33,137
2005/9/19,10:39:00,6031.31,6031.31,6031.31,6031.31,92
2005/9/19,10:40:00,6030.95,6030.95,6030.95,6030.95,147
2005/9/19,10:41:00,6031.56,6031.56,6031.56,6031.56,155
2005/9/19,10:42:00,6030.83,6030.83,6030.83,6030.83,118
2005/9/19,10:43:00,6029.09,6029.09,6029.09,6029.09,182
2005/9/19,10:44:00,6030.37,6030.37,6030.37,6030.37,161
2005/9/19,10:45:00,6027.87,6027.87,6027.87,6027.87,166
2005/9/19,10:46:00,6026.71,6026.71,6026.71,6026.71,138
2005/9/19,10:47:00,6025.80,6025.80,6025.80,6025.80,158
2005/9/19,10:48:00,6024.67,6024.67,6024.67,6024.67,153
2005/9/19,10:49:00,6025.00,6025.00,6025.00,6025.00,148
2005/9/19,10:50:00,6023.27,6023.27,6023.27,6023.27,168
2005/9/19,10:51:00,6023.78,6023.78,6023.78,6023.78,183
2005/9/19,10:52:00,6023.08,6023.08,6023.08,6023.08,151
2005/9/19,10:53:00,6023.73,6023.73,6023.73,6023.73,184
2005/9/19,10:54:00,6023.45,6023.45,6023.45,6023.45,115
2005/9/19,10:55:00,6024.27,6024.27,6024.27,6024.27,146
2005/9/19,10:56:00,6025.97,6025.97,6025.97,6025.97,137
2005/9/19,10:57:00,6026.86,6026.86,6026.86,6026.86,124
2005/9/19,10:58:00,6027.13,6027.13,6027.13,6027.13,174
2005/9/19,10:59:00,6027.72,6027.72,6027.72,6027.72,108
2005/9/19,11:00:00,6028.25,6028.25,6028.25,6028.25,124
2005/9/19,11:01:00,6028.34,6028.34,6028.34,6028.34,113
2005/9/19,11:02:00,6028.00,6028.00,6028.00,6028.00,93
2005/9/19,11:03:00,6030.94,6030.94,6030.94,6030.94,128
2005/9/19,11:04:00,6028.54,6028.54,6028.54,6028.54,92
2005/9/19,11:05:00,6027.87,6027.87,6027.87,6027.87,96
2005/9/19,11:06:00,6028.14,6028.14,6028.14,6028.14,91
2005/9/19,11:07:00,6027.13,6027.13,6027.13,6027.13,68
2005/9/19,11:08:00,6027.22,6027.22,6027.22,6027.22,114
2005/9/19,11:09:00,6027.49,6027.49,6027.49,6027.49,80
2005/9/19,11:10:00,6026.71,6026.71,6026.71,6026.71,90
2005/9/19,11:11:00,6026.89,6026.89,6026.89,6026.89,77
2005/9/19,11:12:00,6026.31,6026.31,6026.31,6026.31,65
2005/9/19,11:13:00,6026.45,6026.45,6026.45,6026.45,99
2005/9/19,11:14:00,6028.98,6028.98,6028.98,6028.98,75
2005/9/19,11:15:00,6025.84,6025.84,6025.84,6025.84,123
2005/9/19,11:16:00,6025.18,6025.18,6025.18,6025.18,104
2005/9/19,11:17:00,6025.84,6025.84,6025.84,6025.84,90
2005/9/19,11:18:00,6026.07,6026.07,6026.07,6026.07,110
2005/9/19,11:19:00,6026.34,6026.34,6026.34,6026.34,75
2005/9/19,11:20:00,6028.48,6028.48,6028.48,6028.48,128
2005/9/19,11:21:00,6029.89,6029.89,6029.89,6029.89,175
2005/9/19,11:22:00,6030.70,6030.70,6030.70,6030.70,159
2005/9/19,11:23:00,6032.06,6032.06,6032.06,6032.06,205
2005/9/19,11:24:00,6031.50,6031.50,6031.50,6031.50,93
2005/9/19,11:25:00,6032.07,6032.07,6032.07,6032.07,157
2005/9/19,11:26:00,6031.94,6031.94,6031.94,6031.94,162
2005/9/19,11:27:00,6032.76,6032.76,6032.76,6032.76,97
2005/9/19,11:28:00,6032.91,6032.91,6032.91,6032.91,148
2005/9/19,11:29:00,6033.88,6033.88,6033.88,6033.88,143
2005/9/19,11:30:00,6035.89,6035.89,6035.89,6035.89,128
2005/9/19,11:31:00,6037.23,6037.23,6037.23,6037.23,166
2005/9/19,11:32:00,6039.24,6039.24,6039.24,6039.24,111
2005/9/19,11:33:00,6039.49,6039.49,6039.49,6039.49,189
2005/9/19,11:34:00,6038.60,6038.60,6038.60,6038.60,107
2005/9/19,11:35:00,6037.92,6037.92,6037.92,6037.92,108
2005/9/19,11:36:00,6036.47,6036.47,6036.47,6036.47,127
2005/9/19,11:37:00,6036.28,6036.28,6036.28,6036.28,128
2005/9/19,11:38:00,6036.19,6036.19,6036.19,6036.19,139
2005/9/19,11:39:00,6036.69,6036.69,6036.69,6036.69,99
2005/9/19,11:40:00,6035.91,6035.91,6035.91,6035.91,89
2005/9/19,11:41:00,6037.03,6037.03,6037.03,6037.03,96
2005/9/19,11:42:00,6036.23,6036.23,6036.23,6036.23,83
2005/9/19,11:43:00,6035.97,6035.97,6035.97,6035.97,127
2005/9/19,11:44:00,6033.95,6033.95,6033.95,6033.95,72
2005/9/19,11:45:00,6034.00,6034.00,6034.00,6034.00,103
2005/9/19,11:46:00,6033.38,6033.38,6033.38,6033.38,94
2005/9/19,11:47:00,6034.02,6034.02,6034.02,6034.02,76
2005/9/19,11:48:00,6033.93,6033.93,6033.93,6033.93,87
2005/9/19,11:49:00,6034.90,6034.90,6034.90,6034.90,71
2005/9/19,11:50:00,6035.28,6035.28,6035.28,6035.28,77
2005/9/19,11:51:00,6036.92,6036.92,6036.92,6036.92,92
2005/9/19,11:52:00,6037.91,6037.91,6037.91,6037.91,107
2005/9/19,11:53:00,6038.95,6038.95,6038.95,6038.95,109
2005/9/19,11:54:00,6039.12,6039.12,6039.12,6039.12,88
2005/9/19,11:55:00,6040.64,6040.64,6040.64,6040.64,145
2005/9/19,11:56:00,6042.08,6042.08,6042.08,6042.08,119
2005/9/19,11:57:00,6041.43,6041.43,6041.43,6041.43,84
2005/9/19,11:58:00,6041.71,6041.71,6041.71,6041.71,150
2005/9/19,11:59:00,6041.81,6041.81,6041.81,6041.81,93
2005/9/19,12:00:00,6041.29,6041.29,6041.29,6041.29,84
2005/9/19,12:01:00,6040.31,6040.31,6040.31,6040.31,98
2005/9/19,12:02:00,6038.76,6038.76,6038.76,6038.76,100
2005/9/19,12:03:00,6037.80,6037.80,6037.80,6037.80,101
2005/9/19,12:04:00,6036.68,6036.68,6036.68,6036.68,59
2005/9/19,12:05:00,6036.51,6036.51,6036.51,6036.51,82
2005/9/19,12:06:00,6036.16,6036.16,6036.16,6036.16,85
2005/9/19,12:07:00,6037.60,6037.60,6037.60,6037.60,60
2005/9/19,12:08:00,6035.04,6035.04,6035.04,6035.04,117
2005/9/19,12:09:00,6034.08,6034.08,6034.08,6034.08,105
2005/9/19,12:10:00,6036.54,6036.54,6036.54,6036.54,118
2005/9/19,12:11:00,6036.63,6036.63,6036.63,6036.63,90
2005/9/19,12:12:00,6036.12,6036.12,6036.12,6036.12,96
2005/9/19,12:13:00,6036.38,6036.38,6036.38,6036.38,117
2005/9/19,12:14:00,6036.24,6036.24,6036.24,6036.24,71
2005/9/19,12:15:00,6036.64,6036.64,6036.64,6036.64,89
2005/9/19,12:16:00,6037.14,6037.14,6037.14,6037.14,68
2005/9/19,12:17:00,6036.81,6036.81,6036.81,6036.81,64
2005/9/19,12:18:00,6037.31,6037.31,6037.31,6037.31,87
2005/9/19,12:19:00,6036.20,6036.20,6036.20,6036.20,55
2005/9/19,12:20:00,6035.39,6035.39,6035.39,6035.39,105
2005/9/19,12:21:00,6035.56,6035.56,6035.56,6035.56,100
2005/9/19,12:22:00,6035.83,6035.83,6035.83,6035.83,76
2005/9/19,12:23:00,6035.71,6035.71,6035.71,6035.71,104
2005/9/19,12:24:00,6035.69,6035.69,6035.69,6035.69,94
2005/9/19,12:25:00,6034.58,6034.58,6034.58,6034.58,95
2005/9/19,12:26:00,6034.09,6034.09,6034.09,6034.09,79
2005/9/19,12:27:00,6035.18,6035.18,6035.18,6035.18,84
2005/9/19,12:28:00,6035.32,6035.32,6035.32,6035.32,105
2005/9/19,12:29:00,6036.05,6036.05,6036.05,6036.05,71
2005/9/19,12:30:00,6037.95,6037.95,6037.95,6037.95,119
2005/9/19,12:31:00,6037.96,6037.96,6037.96,6037.96,126
2005/9/19,12:32:00,6037.75,6037.75,6037.75,6037.75,92
2005/9/19,12:33:00,6038.23,6038.23,6038.23,6038.23,132
2005/9/19,12:34:00,6038.69,6038.69,6038.69,6038.69,85
2005/9/19,12:35:00,6037.42,6037.42,6037.42,6037.42,94
2005/9/19,12:36:00,6038.72,6038.72,6038.72,6038.72,84
2005/9/19,12:37:00,6038.40,6038.40,6038.40,6038.40,91
2005/9/19,12:38:00,6038.38,6038.38,6038.38,6038.38,94
2005/9/19,12:39:00,6038.21,6038.21,6038.21,6038.21,77
2005/9/19,12:40:00,6036.30,6036.30,6036.30,6036.30,94
2005/9/19,12:41:00,6036.32,6036.32,6036.32,6036.32,109
2005/9/19,12:42:00,6036.24,6036.24,6036.24,6036.24,92
2005/9/19,12:43:00,6035.23,6035.23,6035.23,6035.23,200
2005/9/19,12:44:00,6033.95,6033.95,6033.95,6033.95,185
2005/9/19,12:45:00,6034.37,6034.37,6034.37,6034.37,201
2005/9/19,12:46:00,6032.77,6032.77,6032.77,6032.77,170
2005/9/19,12:47:00,6032.95,6032.95,6032.95,6032.95,123
2005/9/19,12:48:00,6030.13,6030.13,6030.13,6030.13,182
2005/9/19,12:49:00,6029.09,6029.09,6029.09,6029.09,123
2005/9/19,12:50:00,6029.33,6029.33,6029.33,6029.33,158
2005/9/19,12:51:00,6029.12,6029.12,6029.12,6029.12,182
2005/9/19,12:52:00,6027.91,6027.91,6027.91,6027.91,129
2005/9/19,12:53:00,6029.43,6029.43,6029.43,6029.43,239
2005/9/19,12:54:00,6028.73,6028.73,6028.73,6028.73,189
2005/9/19,12:55:00,6026.79,6026.79,6026.79,6026.79,202
2005/9/19,12:56:00,6027.23,6027.23,6027.23,6027.23,129
2005/9/19,12:57:00,6027.27,6027.27,6027.27,6027.27,103
2005/9/19,12:58:00,6027.57,6027.57,6027.57,6027.57,170
2005/9/19,12:59:00,6027.89,6027.89,6027.89,6027.89,129
2005/9/19,13:00:00,6027.94,6027.94,6027.94,6027.94,135
2005/9/19,13:01:00,6030.54,6030.54,6030.54,6030.54,190
2005/9/19,13:02:00,6031.88,6031.88,6031.88,6031.88,128
2005/9/19,13:03:00,6031.00,6031.00,6031.00,6031.00,172
2005/9/19,13:04:00,6030.08,6030.08,6030.08,6030.08,132
2005/9/19,13:05:00,6030.84,6030.84,6030.84,6030.84,195
2005/9/19,13:06:00,6031.59,6031.59,6031.59,6031.59,146
2005/9/19,13:07:00,6031.33,6031.33,6031.33,6031.33,120
2005/9/19,13:08:00,6033.79,6033.79,6033.79,6033.79,230
2005/9/19,13:09:00,6032.74,6032.74,6032.74,6032.74,125
2005/9/19,13:10:00,6032.72,6032.72,6032.72,6032.72,162
2005/9/19,13:11:00,6032.72,6032.72,6032.72,6032.72,159
2005/9/19,13:12:00,6031.96,6031.96,6031.96,6031.96,152
2005/9/19,13:13:00,6033.97,6033.97,6033.97,6033.97,186
2005/9/19,13:14:00,6031.68,6031.68,6031.68,6031.68,150
2005/9/19,13:15:00,6033.28,6033.28,6033.28,6033.28,184
2005/9/19,13:16:00,6033.00,6033.00,6033.00,6033.00,158
2005/9/19,13:17:00,6033.91,6033.91,6033.91,6033.91,136
2005/9/19,13:18:00,6032.90,6032.90,6032.90,6032.90,280
2005/9/19,13:19:00,6034.19,6034.19,6034.19,6034.19,213
2005/9/19,13:20:00,6034.16,6034.16,6034.16,6034.16,237
2005/9/19,13:21:00,6033.69,6033.69,6033.69,6033.69,294
2005/9/19,13:22:00,6034.62,6034.62,6034.62,6034.62,217
2005/9/19,13:23:00,6032.96,6032.96,6032.96,6032.96,333
2005/9/19,13:24:00,6035.33,6035.33,6035.33,6035.33,306
2005/9/19,13:25:00,6035.24,6035.24,6035.24,6035.24,312
2005/9/19,13:26:00,6035.24,6035.24,6035.24,6035.24,0
2005/9/19,13:27:00,6035.24,6035.24,6035.24,6035.24,0
2005/9/19,13:28:00,6035.24,6035.24,6035.24,6035.24,0
2005/9/19,13:29:00,6035.24,6035.24,6035.24,6035.24,0
2005/9/19,13:30:00,6035.59,6035.59,6035.59,6035.59,2745
2005/9/20,09:00:00,6035.59,6035.59,6035.59,6035.59,125
2005/9/20,09:01:00,6015.98,6015.98,6015.98,6015.98,1322
2005/9/20,09:02:00,6015.22,6015.22,6015.22,6015.22,392
2005/9/20,09:03:00,6011.32,6011.32,6011.32,6011.32,636
2005/9/20,09:04:00,6011.52,6011.52,6011.52,6011.52,461
2005/9/20,09:05:00,6015.30,6015.30,6015.30,6015.30,428
2005/9/20,09:06:00,6016.96,6016.96,6016.96,6016.96,435
2005/9/20,09:07:00,6015.12,6015.12,6015.12,6015.12,292
2005/9/20,09:08:00,6015.34,6015.34,6015.34,6015.34,365
2005/9/20,09:09:00,6016.84,6016.84,6016.84,6016.84,301
2005/9/20,09:10:00,6015.31,6015.31,6015.31,6015.31,296
2005/9/20,09:11:00,6010.30,6010.30,6010.30,6010.30,425
2005/9/20,09:12:00,6010.69,6010.69,6010.69,6010.69,344
2005/9/20,09:13:00,6010.33,6010.33,6010.33,6010.33,443
2005/9/20,09:14:00,6009.67,6009.67,6009.67,6009.67,273
2005/9/20,09:15:00,6006.02,6006.02,6006.02,6006.02,299
2005/9/20,09:16:00,6002.75,6002.75,6002.75,6002.75,384
2005/9/20,09:17:00,5998.28,5998.28,5998.28,5998.28,319
2005/9/20,09:18:00,5997.13,5997.13,5997.13,5997.13,440
2005/9/20,09:19:00,5995.83,5995.83,5995.83,5995.83,301
2005/9/20,09:20:00,5994.46,5994.46,5994.46,5994.46,329
2005/9/20,09:21:00,5996.38,5996.38,5996.38,5996.38,384
2005/9/20,09:22:00,5996.34,5996.34,5996.34,5996.34,245
2005/9/20,09:23:00,5997.24,5997.24,5997.24,5997.24,396
2005/9/20,09:24:00,5996.34,5996.34,5996.34,5996.34,253
2005/9/20,09:25:00,5997.42,5997.42,5997.42,5997.42,198
2005/9/20,09:26:00,5998.19,5998.19,5998.19,5998.19,335
2005/9/20,09:27:00,5997.30,5997.30,5997.30,5997.30,201
2005/9/20,09:28:00,5997.21,5997.21,5997.21,5997.21,262
2005/9/20,09:29:00,6000.41,6000.41,6000.41,6000.41,239
2005/9/20,09:30:00,6001.55,6001.55,6001.55,6001.55,279
2005/9/20,09:31:00,6001.81,6001.81,6001.81,6001.81,408
2005/9/20,09:32:00,6002.68,6002.68,6002.68,6002.68,330
2005/9/20,09:33:00,6004.34,6004.34,6004.34,6004.34,460
2005/9/20,09:34:00,6004.73,6004.73,6004.73,6004.73,351
2005/9/20,09:35:00,6004.29,6004.29,6004.29,6004.29,325
2005/9/20,09:36:00,6007.39,6007.39,6007.39,6007.39,343
2005/9/20,09:37:00,6007.71,6007.71,6007.71,6007.71,307
2005/9/20,09:38:00,6009.56,6009.56,6009.56,6009.56,336
2005/9/20,09:39:00,6011.32,6011.32,6011.32,6011.32,246
2005/9/20,09:40:00,6010.79,6010.79,6010.79,6010.79,248
2005/9/20,09:41:00,6010.99,6010.99,6010.99,6010.99,268
2005/9/20,09:42:00,6012.44,6012.44,6012.44,6012.44,246
2005/9/20,09:43:00,6012.77,6012.77,6012.77,6012.77,294
2005/9/20,09:44:00,6015.78,6015.78,6015.78,6015.78,257
2005/9/20,09:45:00,6016.37,6016.37,6016.37,6016.37,208
2005/9/20,09:46:00,6017.21,6017.21,6017.21,6017.21,280
2005/9/20,09:47:00,6017.28,6017.28,6017.28,6017.28,189
2005/9/20,09:48:00,6018.96,6018.96,6018.96,6018.96,329
2005/9/20,09:49:00,6019.78,6019.78,6019.78,6019.78,374
2005/9/20,09:50:00,6019.41,6019.41,6019.41,6019.41,419
2005/9/20,09:51:00,6021.57,6021.57,6021.57,6021.57,371
2005/9/20,09:52:00,6023.68,6023.68,6023.68,6023.68,332
2005/9/20,09:53:00,6026.21,6026.21,6026.21,6026.21,396
2005/9/20,09:54:00,6026.36,6026.36,6026.36,6026.36,305
2005/9/20,09:55:00,6025.53,6025.53,6025.53,6025.53,376
2005/9/20,09:56:00,6027.84,6027.84,6027.84,6027.84,318
2005/9/20,09:57:00,6025.03,6025.03,6025.03,6025.03,257
2005/9/20,09:58:00,6026.21,6026.21,6026.21,6026.21,313
2005/9/20,09:59:00,6026.58,6026.58,6026.58,6026.58,228
2005/9/20,10:00:00,6026.06,6026.06,6026.06,6026.06,198
2005/9/20,10:01:00,6025.09,6025.09,6025.09,6025.09,238
2005/9/20,10:02:00,6025.11,6025.11,6025.11,6025.11,166
2005/9/20,10:03:00,6024.63,6024.63,6024.63,6024.63,262
2005/9/20,10:04:00,6024.35,6024.35,6024.35,6024.35,181
2005/9/20,10:05:00,6026.41,6026.41,6026.41,6026.41,186
2005/9/20,10:06:00,6025.15,6025.15,6025.15,6025.15,225
2005/9/20,10:07:00,6025.41,6025.41,6025.41,6025.41,165
2005/9/20,10:08:00,6024.64,6024.64,6024.64,6024.64,224
2005/9/20,10:09:00,6027.41,6027.41,6027.41,6027.41,174
2005/9/20,10:10:00,6027.01,6027.01,6027.01,6027.01,209
2005/9/20,10:11:00,6030.10,6030.10,6030.10,6030.10,315
2005/9/20,10:12:00,6030.12,6030.12,6030.12,6030.12,231
2005/9/20,10:13:00,6032.49,6032.49,6032.49,6032.49,336
2005/9/20,10:14:00,6034.31,6034.31,6034.31,6034.31,284
2005/9/20,10:15:00,6038.74,6038.74,6038.74,6038.74,436
2005/9/20,10:16:00,6043.30,6043.30,6043.30,6043.30,709
2005/9/20,10:17:00,6050.09,6050.09,6050.09,6050.09,486
2005/9/20,10:18:00,6057.72,6057.72,6057.72,6057.72,850
2005/9/20,10:19:00,6062.98,6062.98,6062.98,6062.98,723
2005/9/20,10:20:00,6065.11,6065.11,6065.11,6065.11,665
2005/9/20,10:21:00,6069.92,6069.92,6069.92,6069.92,655
2005/9/20,10:22:00,6067.43,6067.43,6067.43,6067.43,390
2005/9/20,10:23:00,6068.48,6068.48,6068.48,6068.48,558
2005/9/20,10:24:00,6067.44,6067.44,6067.44,6067.44,314
2005/9/20,10:25:00,6065.56,6065.56,6065.56,6065.56,438
2005/9/20,10:26:00,6062.19,6062.19,6062.19,6062.19,388
2005/9/20,10:27:00,6059.52,6059.52,6059.52,6059.52,332
2005/9/20,10:28:00,6058.37,6058.37,6058.37,6058.37,379
2005/9/20,10:29:00,6055.17,6055.17,6055.17,6055.17,233
2005/9/20,10:30:00,6054.48,6054.48,6054.48,6054.48,228
2005/9/20,10:31:00,6052.78,6052.78,6052.78,6052.78,235
2005/9/20,10:32:00,6054.08,6054.08,6054.08,6054.08,187
2005/9/20,10:33:00,6055.60,6055.60,6055.60,6055.60,282
2005/9/20,10:34:00,6056.23,6056.23,6056.23,6056.23,190
2005/9/20,10:35:00,6058.81,6058.81,6058.81,6058.81,292
2005/9/20,10:36:00,6060.84,6060.84,6060.84,6060.84,432
2005/9/20,10:37:00,6064.81,6064.81,6064.81,6064.81,416
2005/9/20,10:38:00,6066.71,6066.71,6066.71,6066.71,414
2005/9/20,10:39:00,6067.99,6067.99,6067.99,6067.99,277
2005/9/20,10:40:00,6069.67,6069.67,6069.67,6069.67,303
2005/9/20,10:41:00,6068.99,6068.99,6068.99,6068.99,402
2005/9/20,10:42:00,6072.61,6072.61,6072.61,6072.61,274
2005/9/20,10:43:00,6069.49,6069.49,6069.49,6069.49,371
2005/9/20,10:44:00,6070.13,6070.13,6070.13,6070.13,242
2005/9/20,10:45:00,6069.85,6069.85,6069.85,6069.85,228
2005/9/20,10:46:00,6065.52,6065.52,6065.52,6065.52,247
2005/9/20,10:47:00,6066.81,6066.81,6066.81,6066.81,205
2005/9/20,10:48:00,6065.36,6065.36,6065.36,6065.36,221
2005/9/20,10:49:00,6063.96,6063.96,6063.96,6063.96,166
2005/9/20,10:50:00,6062.21,6062.21,6062.21,6062.21,202
2005/9/20,10:51:00,6065.52,6065.52,6065.52,6065.52,175
2005/9/20,10:52:00,6062.52,6062.52,6062.52,6062.52,173
2005/9/20,10:53:00,6062.69,6062.69,6062.69,6062.69,246
2005/9/20,10:54:00,6062.03,6062.03,6062.03,6062.03,107
2005/9/20,10:55:00,6064.19,6064.19,6064.19,6064.19,267
2005/9/20,10:56:00,6062.43,6062.43,6062.43,6062.43,223
2005/9/20,10:57:00,6063.82,6063.82,6063.82,6063.82,386
2005/9/20,10:58:00,6067.99,6067.99,6067.99,6067.99,493
2005/9/20,10:59:00,6068.08,6068.08,6068.08,6068.08,330
2005/9/20,11:00:00,6068.45,6068.45,6068.45,6068.45,331
2005/9/20,11:01:00,6068.79,6068.79,6068.79,6068.79,317
2005/9/20,11:02:00,6068.31,6068.31,6068.31,6068.31,214
2005/9/20,11:03:00,6068.69,6068.69,6068.69,6068.69,249
2005/9/20,11:04:00,6068.53,6068.53,6068.53,6068.53,173
2005/9/20,11:05:00,6067.70,6067.70,6067.70,6067.70,204
2005/9/20,11:06:00,6066.88,6066.88,6066.88,6066.88,167
2005/9/20,11:07:00,6065.97,6065.97,6065.97,6065.97,135
2005/9/20,11:08:00,6063.22,6063.22,6063.22,6063.22,294
2005/9/20,11:09:00,6063.41,6063.41,6063.41,6063.41,173
2005/9/20,11:10:00,6063.34,6063.34,6063.34,6063.34,215
2005/9/20,11:11:00,6062.36,6062.36,6062.36,6062.36,168
2005/9/20,11:12:00,6062.23,6062.23,6062.23,6062.23,156
2005/9/20,11:13:00,6061.72,6061.72,6061.72,6061.72,232
2005/9/20,11:14:00,6058.75,6058.75,6058.75,6058.75,187
2005/9/20,11:15:00,6059.40,6059.40,6059.40,6059.40,189
2005/9/20,11:16:00,6063.97,6063.97,6063.97,6063.97,187
2005/9/20,11:17:00,6062.39,6062.39,6062.39,6062.39,158
2005/9/20,11:18:00,6060.47,6060.47,6060.47,6060.47,247
2005/9/20,11:19:00,6062.37,6062.37,6062.37,6062.37,196
2005/9/20,11:20:00,6059.93,6059.93,6059.93,6059.93,187
2005/9/20,11:21:00,6059.90,6059.90,6059.90,6059.90,255
2005/9/20,11:22:00,6059.71,6059.71,6059.71,6059.71,139
2005/9/20,11:23:00,6058.61,6058.61,6058.61,6058.61,202
2005/9/20,11:24:00,6057.46,6057.46,6057.46,6057.46,123
2005/9/20,11:25:00,6057.89,6057.89,6057.89,6057.89,236
2005/9/20,11:26:00,6058.13,6058.13,6058.13,6058.13,200
2005/9/20,11:27:00,6059.10,6059.10,6059.10,6059.10,195
2005/9/20,11:28:00,6058.83,6058.83,6058.83,6058.83,274
2005/9/20,11:29:00,6059.62,6059.62,6059.62,6059.62,197
2005/9/20,11:30:00,6060.28,6060.28,6060.28,6060.28,222
2005/9/20,11:31:00,6060.23,6060.23,6060.23,6060.23,181
2005/9/20,11:32:00,6063.78,6063.78,6063.78,6063.78,130
2005/9/20,11:33:00,6063.97,6063.97,6063.97,6063.97,229
2005/9/20,11:34:00,6064.01,6064.01,6064.01,6064.01,182
2005/9/20,11:35:00,6064.41,6064.41,6064.41,6064.41,286
2005/9/20,11:36:00,6067.04,6067.04,6067.04,6067.04,404
2005/9/20,11:37:00,6068.41,6068.41,6068.41,6068.41,291
2005/9/20,11:38:00,6069.21,6069.21,6069.21,6069.21,595
2005/9/20,11:39:00,6068.89,6068.89,6068.89,6068.89,282
2005/9/20,11:40:00,6068.78,6068.78,6068.78,6068.78,268
2005/9/20,11:41:00,6068.75,6068.75,6068.75,6068.75,284
2005/9/20,11:42:00,6069.19,6069.19,6069.19,6069.19,208
2005/9/20,11:43:00,6070.11,6070.11,6070.11,6070.11,247
2005/9/20,11:44:00,6070.38,6070.38,6070.38,6070.38,168
2005/9/20,11:45:00,6071.23,6071.23,6071.23,6071.23,244
2005/9/20,11:46:00,6073.50,6073.50,6073.50,6073.50,204
2005/9/20,11:47:00,6073.65,6073.65,6073.65,6073.65,189
2005/9/20,11:48:00,6073.60,6073.60,6073.60,6073.60,274
2005/9/20,11:49:00,6074.25,6074.25,6074.25,6074.25,220
2005/9/20,11:50:00,6073.14,6073.14,6073.14,6073.14,283
2005/9/20,11:51:00,6075.83,6075.83,6075.83,6075.83,247
2005/9/20,11:52:00,6075.23,6075.23,6075.23,6075.23,209
2005/9/20,11:53:00,6076.94,6076.94,6076.94,6076.94,261
2005/9/20,11:54:00,6077.88,6077.88,6077.88,6077.88,164
2005/9/20,11:55:00,6078.18,6078.18,6078.18,6078.18,246
2005/9/20,11:56:00,6080.98,6080.98,6080.98,6080.98,320
2005/9/20,11:57:00,6080.39,6080.39,6080.39,6080.39,304
2005/9/20,11:58:00,6083.28,6083.28,6083.28,6083.28,414
2005/9/20,11:59:00,6085.83,6085.83,6085.83,6085.83,408
2005/9/20,12:00:00,6085.43,6085.43,6085.43,6085.43,397
2005/9/20,12:01:00,6089.43,6089.43,6089.43,6089.43,436
2005/9/20,12:02:00,6088.05,6088.05,6088.05,6088.05,235
2005/9/20,12:03:00,6088.96,6088.96,6088.96,6088.96,395
2005/9/20,12:04:00,6087.31,6087.31,6087.31,6087.31,228
2005/9/20,12:05:00,6087.61,6087.61,6087.61,6087.61,275
2005/9/20,12:06:00,6086.74,6086.74,6086.74,6086.74,291
2005/9/20,12:07:00,6086.50,6086.50,6086.50,6086.50,172
2005/9/20,12:08:00,6087.43,6087.43,6087.43,6087.43,231
2005/9/20,12:09:00,6086.43,6086.43,6086.43,6086.43,185
2005/9/20,12:10:00,6086.52,6086.52,6086.52,6086.52,264
2005/9/20,12:11:00,6085.74,6085.74,6085.74,6085.74,169
2005/9/20,12:12:00,6086.44,6086.44,6086.44,6086.44,138
2005/9/20,12:13:00,6086.02,6086.02,6086.02,6086.02,214
2005/9/20,12:14:00,6085.78,6085.78,6085.78,6085.78,173
2005/9/20,12:15:00,6083.99,6083.99,6083.99,6083.99,218
2005/9/20,12:16:00,6085.58,6085.58,6085.58,6085.58,162
2005/9/20,12:17:00,6085.43,6085.43,6085.43,6085.43,157
2005/9/20,12:18:00,6083.52,6083.52,6083.52,6083.52,206
2005/9/20,12:19:00,6086.21,6086.21,6086.21,6086.21,126
2005/9/20,12:20:00,6085.39,6085.39,6085.39,6085.39,201
2005/9/20,12:21:00,6084.86,6084.86,6084.86,6084.86,166
2005/9/20,12:22:00,6084.33,6084.33,6084.33,6084.33,173
2005/9/20,12:23:00,6085.17,6085.17,6085.17,6085.17,232
2005/9/20,12:24:00,6085.81,6085.81,6085.81,6085.81,172
2005/9/20,12:25:00,6085.64,6085.64,6085.64,6085.64,205
2005/9/20,12:26:00,6087.03,6087.03,6087.03,6087.03,207
2005/9/20,12:27:00,6086.80,6086.80,6086.80,6086.80,163
2005/9/20,12:28:00,6089.73,6089.73,6089.73,6089.73,268
2005/9/20,12:29:00,6090.19,6090.19,6090.19,6090.19,210
2005/9/20,12:30:00,6091.19,6091.19,6091.19,6091.19,475
2005/9/20,12:31:00,6094.81,6094.81,6094.81,6094.81,529
2005/9/20,12:32:00,6099.83,6099.83,6099.83,6099.83,423
2005/9/20,12:33:00,6101.37,6101.37,6101.37,6101.37,636
2005/9/20,12:34:00,6102.77,6102.77,6102.77,6102.77,399
2005/9/20,12:35:00,6102.81,6102.81,6102.81,6102.81,405
2005/9/20,12:36:00,6103.10,6103.10,6103.10,6103.10,437
2005/9/20,12:37:00,6103.93,6103.93,6103.93,6103.93,261
2005/9/20,12:38:00,6104.84,6104.84,6104.84,6104.84,342
2005/9/20,12:39:00,6104.73,6104.73,6104.73,6104.73,263
2005/9/20,12:40:00,6104.91,6104.91,6104.91,6104.91,295
2005/9/20,12:41:00,6104.18,6104.18,6104.18,6104.18,390
2005/9/20,12:42:00,6101.29,6101.29,6101.29,6101.29,192
2005/9/20,12:43:00,6099.73,6099.73,6099.73,6099.73,309
2005/9/20,12:44:00,6100.00,6100.00,6100.00,6100.00,191
2005/9/20,12:45:00,6099.90,6099.90,6099.90,6099.90,243
2005/9/20,12:46:00,6099.09,6099.09,6099.09,6099.09,170
2005/9/20,12:47:00,6100.54,6100.54,6100.54,6100.54,154
2005/9/20,12:48:00,6099.29,6099.29,6099.29,6099.29,219
2005/9/20,12:49:00,6099.13,6099.13,6099.13,6099.13,187
2005/9/20,12:50:00,6099.68,6099.68,6099.68,6099.68,297
2005/9/20,12:51:00,6098.57,6098.57,6098.57,6098.57,263
2005/9/20,12:52:00,6099.64,6099.64,6099.64,6099.64,205
2005/9/20,12:53:00,6099.36,6099.36,6099.36,6099.36,299
2005/9/20,12:54:00,6099.94,6099.94,6099.94,6099.94,233
2005/9/20,12:55:00,6098.49,6098.49,6098.49,6098.49,381
2005/9/20,12:56:00,6100.92,6100.92,6100.92,6100.92,306
2005/9/20,12:57:00,6101.36,6101.36,6101.36,6101.36,209
2005/9/20,12:58:00,6102.61,6102.61,6102.61,6102.61,280
2005/9/20,12:59:00,6102.69,6102.69,6102.69,6102.69,176
2005/9/20,13:00:00,6103.62,6103.62,6103.62,6103.62,271
2005/9/20,13:01:00,6104.93,6104.93,6104.93,6104.93,264
2005/9/20,13:02:00,6106.29,6106.29,6106.29,6106.29,212
2005/9/20,13:03:00,6107.10,6107.10,6107.10,6107.10,360
2005/9/20,13:04:00,6109.47,6109.47,6109.47,6109.47,335
2005/9/20,13:05:00,6109.55,6109.55,6109.55,6109.55,282
2005/9/20,13:06:00,6109.21,6109.21,6109.21,6109.21,340
2005/9/20,13:07:00,6112.06,6112.06,6112.06,6112.06,276
2005/9/20,13:08:00,6112.18,6112.18,6112.18,6112.18,420
2005/9/20,13:09:00,6111.85,6111.85,6111.85,6111.85,277
2005/9/20,13:10:00,6112.35,6112.35,6112.35,6112.35,477
2005/9/20,13:11:00,6113.09,6113.09,6113.09,6113.09,402
2005/9/20,13:12:00,6114.57,6114.57,6114.57,6114.57,370
2005/9/20,13:13:00,6115.24,6115.24,6115.24,6115.24,474
2005/9/20,13:14:00,6115.54,6115.54,6115.54,6115.54,520
2005/9/20,13:15:00,6114.08,6114.08,6114.08,6114.08,994
2005/9/20,13:16:00,6113.16,6113.16,6113.16,6113.16,492
2005/9/20,13:17:00,6113.33,6113.33,6113.33,6113.33,398
2005/9/20,13:18:00,6113.71,6113.71,6113.71,6113.71,573
2005/9/20,13:19:00,6110.52,6110.52,6110.52,6110.52,304
2005/9/20,13:20:00,6110.31,6110.31,6110.31,6110.31,409
2005/9/20,13:21:00,6110.65,6110.65,6110.65,6110.65,367
2005/9/20,13:22:00,6108.98,6108.98,6108.98,6108.98,332
2005/9/20,13:23:00,6112.83,6112.83,6112.83,6112.83,461
2005/9/20,13:24:00,6113.09,6113.09,6113.09,6113.09,297
2005/9/20,13:25:00,6111.53,6111.53,6111.53,6111.53,465
2005/9/20,13:26:00,6111.53,6111.53,6111.53,6111.53,0
2005/9/20,13:27:00,6111.53,6111.53,6111.53,6111.53,0
2005/9/20,13:28:00,6111.53,6111.53,6111.53,6111.53,0
2005/9/20,13:29:00,6111.53,6111.53,6111.53,6111.53,0
2005/9/20,13:30:00,6105.35,6105.35,6105.35,6105.35,3485
2005/9/21,09:00:00,6105.35,6105.35,6105.35,6105.35,48
2005/9/21,09:01:00,6099.13,6099.13,6099.13,6099.13,2520
2005/9/21,09:02:00,6097.49,6097.49,6097.49,6097.49,550
2005/9/21,09:03:00,6095.68,6095.68,6095.68,6095.68,897
2005/9/21,09:04:00,6093.98,6093.98,6093.98,6093.98,581
2005/9/21,09:05:00,6091.40,6091.40,6091.40,6091.40,587
2005/9/21,09:06:00,6088.38,6088.38,6088.38,6088.38,959
2005/9/21,09:07:00,6084.38,6084.38,6084.38,6084.38,545
2005/9/21,09:08:00,6084.99,6084.99,6084.99,6084.99,986
2005/9/21,09:09:00,6089.76,6089.76,6089.76,6089.76,716
2005/9/21,09:10:00,6091.34,6091.34,6091.34,6091.34,813
2005/9/21,09:11:00,6094.41,6094.41,6094.41,6094.41,660
2005/9/21,09:12:00,6094.89,6094.89,6094.89,6094.89,466
2005/9/21,09:13:00,6100.92,6100.92,6100.92,6100.92,653
2005/9/21,09:14:00,6100.35,6100.35,6100.35,6100.35,455
2005/9/21,09:15:00,6100.27,6100.27,6100.27,6100.27,470
2005/9/21,09:16:00,6098.51,6098.51,6098.51,6098.51,557
2005/9/21,09:17:00,6098.64,6098.64,6098.64,6098.64,344
2005/9/21,09:18:00,6100.26,6100.26,6100.26,6100.26,438
2005/9/21,09:19:00,6102.44,6102.44,6102.44,6102.44,344
2005/9/21,09:20:00,6102.63,6102.63,6102.63,6102.63,386
2005/9/21,09:21:00,6103.97,6103.97,6103.97,6103.97,661
2005/9/21,09:22:00,6107.39,6107.39,6107.39,6107.39,370
2005/9/21,09:23:00,6109.79,6109.79,6109.79,6109.79,553
2005/9/21,09:24:00,6112.72,6112.72,6112.72,6112.72,733
2005/9/21,09:25:00,6115.21,6115.21,6115.21,6115.21,494
2005/9/21,09:26:00,6118.78,6118.78,6118.78,6118.78,803
2005/9/21,09:27:00,6120.84,6120.84,6120.84,6120.84,583
2005/9/21,09:28:00,6121.62,6121.62,6121.62,6121.62,785
2005/9/21,09:29:00,6119.96,6119.96,6119.96,6119.96,495
2005/9/21,09:30:00,6119.16,6119.16,6119.16,6119.16,501
2005/9/21,09:31:00,6117.01,6117.01,6117.01,6117.01,690
2005/9/21,09:32:00,6116.97,6116.97,6116.97,6116.97,365
2005/9/21,09:33:00,6114.82,6114.82,6114.82,6114.82,558
2005/9/21,09:34:00,6114.16,6114.16,6114.16,6114.16,392
2005/9/21,09:35:00,6114.64,6114.64,6114.64,6114.64,398
2005/9/21,09:36:00,6113.59,6113.59,6113.59,6113.59,360
2005/9/21,09:37:00,6113.54,6113.54,6113.54,6113.54,249
2005/9/21,09:38:00,6113.32,6113.32,6113.32,6113.32,368
2005/9/21,09:39:00,6113.76,6113.76,6113.76,6113.76,307
2005/9/21,09:40:00,6111.17,6111.17,6111.17,6111.17,298
2005/9/21,09:41:00,6110.95,6110.95,6110.95,6110.95,359
2005/9/21,09:42:00,6110.43,6110.43,6110.43,6110.43,283
2005/9/21,09:43:00,6109.58,6109.58,6109.58,6109.58,347
2005/9/21,09:44:00,6107.16,6107.16,6107.16,6107.16,292
2005/9/21,09:45:00,6104.55,6104.55,6104.55,6104.55,311
2005/9/21,09:46:00,6099.90,6099.90,6099.90,6099.90,439
2005/9/21,09:47:00,6097.33,6097.33,6097.33,6097.33,284
2005/9/21,09:48:00,6094.72,6094.72,6094.72,6094.72,442
2005/9/21,09:49:00,6094.11,6094.11,6094.11,6094.11,318
2005/9/21,09:50:00,6095.71,6095.71,6095.71,6095.71,201
2005/9/21,09:51:00,6097.11,6097.11,6097.11,6097.11,286
2005/9/21,09:52:00,6098.09,6098.09,6098.09,6098.09,202
2005/9/21,09:53:00,6099.44,6099.44,6099.44,6099.44,283
2005/9/21,09:54:00,6099.79,6099.79,6099.79,6099.79,197
2005/9/21,09:55:00,6101.12,6101.12,6101.12,6101.12,207
2005/9/21,09:56:00,6100.58,6100.58,6100.58,6100.58,220
2005/9/21,09:57:00,6100.72,6100.72,6100.72,6100.72,154
2005/9/21,09:58:00,6100.71,6100.71,6100.71,6100.71,259
2005/9/21,09:59:00,6100.92,6100.92,6100.92,6100.92,213
2005/9/21,10:00:00,6101.68,6101.68,6101.68,6101.68,246
2005/9/21,10:01:00,6101.65,6101.65,6101.65,6101.65,281
2005/9/21,10:02:00,6100.43,6100.43,6100.43,6100.43,216
2005/9/21,10:03:00,6102.76,6102.76,6102.76,6102.76,510
2005/9/21,10:04:00,6103.87,6103.87,6103.87,6103.87,208
2005/9/21,10:05:00,6103.50,6103.50,6103.50,6103.50,204
2005/9/21,10:06:00,6104.49,6104.49,6104.49,6104.49,263
2005/9/21,10:07:00,6104.03,6104.03,6104.03,6104.03,193
2005/9/21,10:08:00,6104.02,6104.02,6104.02,6104.02,280
2005/9/21,10:09:00,6105.62,6105.62,6105.62,6105.62,197
2005/9/21,10:10:00,6105.70,6105.70,6105.70,6105.70,227
2005/9/21,10:11:00,6105.40,6105.40,6105.40,6105.40,243
2005/9/21,10:12:00,6106.77,6106.77,6106.77,6106.77,208
2005/9/21,10:13:00,6107.72,6107.72,6107.72,6107.72,268
2005/9/21,10:14:00,6108.81,6108.81,6108.81,6108.81,248
2005/9/21,10:15:00,6109.02,6109.02,6109.02,6109.02,256
2005/9/21,10:16:00,6110.88,6110.88,6110.88,6110.88,332
2005/9/21,10:17:00,6110.60,6110.60,6110.60,6110.60,286
2005/9/21,10:18:00,6113.44,6113.44,6113.44,6113.44,383
2005/9/21,10:19:00,6113.23,6113.23,6113.23,6113.23,312
2005/9/21,10:20:00,6111.87,6111.87,6111.87,6111.87,448
2005/9/21,10:21:00,6113.21,6113.21,6113.21,6113.21,349
2005/9/21,10:22:00,6111.82,6111.82,6111.82,6111.82,238
2005/9/21,10:23:00,6112.21,6112.21,6112.21,6112.21,311
2005/9/21,10:24:00,6111.65,6111.65,6111.65,6111.65,242
2005/9/21,10:25:00,6112.65,6112.65,6112.65,6112.65,290
2005/9/21,10:26:00,6112.72,6112.72,6112.72,6112.72,346
2005/9/21,10:27:00,6114.34,6114.34,6114.34,6114.34,229
2005/9/21,10:28:00,6110.08,6110.08,6110.08,6110.08,252
2005/9/21,10:29:00,6108.31,6108.31,6108.31,6108.31,197
2005/9/21,10:30:00,6108.24,6108.24,6108.24,6108.24,263
2005/9/21,10:31:00,6107.09,6107.09,6107.09,6107.09,276
2005/9/21,10:32:00,6105.33,6105.33,6105.33,6105.33,260
2005/9/21,10:33:00,6103.80,6103.80,6103.80,6103.80,384
2005/9/21,10:34:00,6101.69,6101.69,6101.69,6101.69,279
2005/9/21,10:35:00,6102.72,6102.72,6102.72,6102.72,247
2005/9/21,10:36:00,6098.29,6098.29,6098.29,6098.29,329
2005/9/21,10:37:00,6097.99,6097.99,6097.99,6097.99,216
2005/9/21,10:38:00,6096.55,6096.55,6096.55,6096.55,285
2005/9/21,10:39:00,6095.25,6095.25,6095.25,6095.25,191
2005/9/21,10:40:00,6097.14,6097.14,6097.14,6097.14,229
2005/9/21,10:41:00,6097.32,6097.32,6097.32,6097.32,223
2005/9/21,10:42:00,6097.75,6097.75,6097.75,6097.75,149
2005/9/21,10:43:00,6097.23,6097.23,6097.23,6097.23,216
2005/9/21,10:44:00,6097.89,6097.89,6097.89,6097.89,159
2005/9/21,10:45:00,6096.53,6096.53,6096.53,6096.53,145
2005/9/21,10:46:00,6098.31,6098.31,6098.31,6098.31,167
2005/9/21,10:47:00,6096.81,6096.81,6096.81,6096.81,87
2005/9/21,10:48:00,6096.09,6096.09,6096.09,6096.09,151
2005/9/21,10:49:00,6097.14,6097.14,6097.14,6097.14,127
2005/9/21,10:50:00,6095.26,6095.26,6095.26,6095.26,169
2005/9/21,10:51:00,6093.54,6093.54,6093.54,6093.54,160
2005/9/21,10:52:00,6093.15,6093.15,6093.15,6093.15,111
2005/9/21,10:53:00,6092.71,6092.71,6092.71,6092.71,184
2005/9/21,10:54:00,6091.04,6091.04,6091.04,6091.04,122
2005/9/21,10:55:00,6094.98,6094.98,6094.98,6094.98,136
2005/9/21,10:56:00,6091.21,6091.21,6091.21,6091.21,187
2005/9/21,10:57:00,6093.47,6093.47,6093.47,6093.47,133
2005/9/21,10:58:00,6091.78,6091.78,6091.78,6091.78,154
2005/9/21,10:59:00,6091.57,6091.57,6091.57,6091.57,132
2005/9/21,11:00:00,6093.03,6093.03,6093.03,6093.03,104
2005/9/21,11:01:00,6092.35,6092.35,6092.35,6092.35,146
2005/9/21,11:02:00,6093.33,6093.33,6093.33,6093.33,117
2005/9/21,11:03:00,6094.98,6094.98,6094.98,6094.98,161
2005/9/21,11:04:00,6093.54,6093.54,6093.54,6093.54,145
2005/9/21,11:05:00,6096.21,6096.21,6096.21,6096.21,127
2005/9/21,11:06:00,6095.90,6095.90,6095.90,6095.90,141
2005/9/21,11:07:00,6094.27,6094.27,6094.27,6094.27,105
2005/9/21,11:08:00,6094.24,6094.24,6094.24,6094.24,139
2005/9/21,11:09:00,6093.72,6093.72,6093.72,6093.72,104
2005/9/21,11:10:00,6095.75,6095.75,6095.75,6095.75,216
2005/9/21,11:11:00,6094.21,6094.21,6094.21,6094.21,201
2005/9/21,11:12:00,6095.12,6095.12,6095.12,6095.12,118
2005/9/21,11:13:00,6094.97,6094.97,6094.97,6094.97,157
2005/9/21,11:14:00,6094.05,6094.05,6094.05,6094.05,115
2005/9/21,11:15:00,6094.09,6094.09,6094.09,6094.09,136
2005/9/21,11:16:00,6093.11,6093.11,6093.11,6093.11,144
2005/9/21,11:17:00,6094.55,6094.55,6094.55,6094.55,126
2005/9/21,11:18:00,6094.19,6094.19,6094.19,6094.19,133
2005/9/21,11:19:00,6094.54,6094.54,6094.54,6094.54,111
2005/9/21,11:20:00,6094.29,6094.29,6094.29,6094.29,155
2005/9/21,11:21:00,6093.70,6093.70,6093.70,6093.70,152
2005/9/21,11:22:00,6093.87,6093.87,6093.87,6093.87,157
2005/9/21,11:23:00,6093.50,6093.50,6093.50,6093.50,185
2005/9/21,11:24:00,6094.49,6094.49,6094.49,6094.49,148
2005/9/21,11:25:00,6093.52,6093.52,6093.52,6093.52,171
2005/9/21,11:26:00,6093.32,6093.32,6093.32,6093.32,153
2005/9/21,11:27:00,6093.16,6093.16,6093.16,6093.16,121
2005/9/21,11:28:00,6093.61,6093.61,6093.61,6093.61,259
2005/9/21,11:29:00,6095.36,6095.36,6095.36,6095.36,217
2005/9/21,11:30:00,6096.09,6096.09,6096.09,6096.09,253
2005/9/21,11:31:00,6095.84,6095.84,6095.84,6095.84,348
2005/9/21,11:32:00,6096.89,6096.89,6096.89,6096.89,244
2005/9/21,11:33:00,6097.21,6097.21,6097.21,6097.21,218
2005/9/21,11:34:00,6096.81,6096.81,6096.81,6096.81,157
2005/9/21,11:35:00,6097.58,6097.58,6097.58,6097.58,273
2005/9/21,11:36:00,6096.91,6096.91,6096.91,6096.91,190
2005/9/21,11:37:00,6095.71,6095.71,6095.71,6095.71,189
2005/9/21,11:38:00,6096.32,6096.32,6096.32,6096.32,251
2005/9/21,11:39:00,6096.18,6096.18,6096.18,6096.18,134
2005/9/21,11:40:00,6094.81,6094.81,6094.81,6094.81,179
2005/9/21,11:41:00,6095.90,6095.90,6095.90,6095.90,145
2005/9/21,11:42:00,6098.03,6098.03,6098.03,6098.03,107
2005/9/21,11:43:00,6096.64,6096.64,6096.64,6096.64,170
2005/9/21,11:44:00,6097.23,6097.23,6097.23,6097.23,129
2005/9/21,11:45:00,6096.22,6096.22,6096.22,6096.22,148
2005/9/21,11:46:00,6097.39,6097.39,6097.39,6097.39,131
2005/9/21,11:47:00,6097.17,6097.17,6097.17,6097.17,103
2005/9/21,11:48:00,6094.29,6094.29,6094.29,6094.29,148
2005/9/21,11:49:00,6096.08,6096.08,6096.08,6096.08,92
2005/9/21,11:50:00,6095.44,6095.44,6095.44,6095.44,188
2005/9/21,11:51:00,6094.16,6094.16,6094.16,6094.16,126
2005/9/21,11:52:00,6094.91,6094.91,6094.91,6094.91,135
2005/9/21,11:53:00,6095.71,6095.71,6095.71,6095.71,234
2005/9/21,11:54:00,6094.85,6094.85,6094.85,6094.85,157
2005/9/21,11:55:00,6095.62,6095.62,6095.62,6095.62,210
2005/9/21,11:56:00,6095.49,6095.49,6095.49,6095.49,161
2005/9/21,11:57:00,6094.20,6094.20,6094.20,6094.20,156
2005/9/21,11:58:00,6095.40,6095.40,6095.40,6095.40,162
2005/9/21,11:59:00,6095.38,6095.38,6095.38,6095.38,103
2005/9/21,12:00:00,6093.68,6093.68,6093.68,6093.68,147
2005/9/21,12:01:00,6093.89,6093.89,6093.89,6093.89,138
2005/9/21,12:02:00,6094.54,6094.54,6094.54,6094.54,104
2005/9/21,12:03:00,6095.82,6095.82,6095.82,6095.82,146
2005/9/21,12:04:00,6095.09,6095.09,6095.09,6095.09,107
2005/9/21,12:05:00,6093.68,6093.68,6093.68,6093.68,152
2005/9/21,12:06:00,6094.16,6094.16,6094.16,6094.16,145
2005/9/21,12:07:00,6094.73,6094.73,6094.73,6094.73,123
2005/9/21,12:08:00,6095.38,6095.38,6095.38,6095.38,151
2005/9/21,12:09:00,6094.86,6094.86,6094.86,6094.86,139
2005/9/21,12:10:00,6095.30,6095.30,6095.30,6095.30,163
2005/9/21,12:11:00,6094.57,6094.57,6094.57,6094.57,135
2005/9/21,12:12:00,6094.77,6094.77,6094.77,6094.77,110
2005/9/21,12:13:00,6095.39,6095.39,6095.39,6095.39,155
2005/9/21,12:14:00,6096.39,6096.39,6096.39,6096.39,135
2005/9/21,12:15:00,6095.94,6095.94,6095.94,6095.94,145
2005/9/21,12:16:00,6095.90,6095.90,6095.90,6095.90,149
2005/9/21,12:17:00,6094.46,6094.46,6094.46,6094.46,114
2005/9/21,12:18:00,6094.95,6094.95,6094.95,6094.95,154
2005/9/21,12:19:00,6095.18,6095.18,6095.18,6095.18,105
2005/9/21,12:20:00,6094.18,6094.18,6094.18,6094.18,145
2005/9/21,12:21:00,6093.09,6093.09,6093.09,6093.09,150
2005/9/21,12:22:00,6093.52,6093.52,6093.52,6093.52,175
2005/9/21,12:23:00,6091.94,6091.94,6091.94,6091.94,253
2005/9/21,12:24:00,6089.52,6089.52,6089.52,6089.52,169
2005/9/21,12:25:00,6090.69,6090.69,6090.69,6090.69,264
2005/9/21,12:26:00,6089.25,6089.25,6089.25,6089.25,229
2005/9/21,12:27:00,6086.37,6086.37,6086.37,6086.37,224
2005/9/21,12:28:00,6087.46,6087.46,6087.46,6087.46,261
2005/9/21,12:29:00,6087.39,6087.39,6087.39,6087.39,174
2005/9/21,12:30:00,6084.85,6084.85,6084.85,6084.85,202
2005/9/21,12:31:00,6084.97,6084.97,6084.97,6084.97,212
2005/9/21,12:32:00,6084.11,6084.11,6084.11,6084.11,150
2005/9/21,12:33:00,6084.56,6084.56,6084.56,6084.56,196
2005/9/21,12:34:00,6082.71,6082.71,6082.71,6082.71,152
2005/9/21,12:35:00,6084.42,6084.42,6084.42,6084.42,194
2005/9/21,12:36:00,6085.32,6085.32,6085.32,6085.32,199
2005/9/21,12:37:00,6084.52,6084.52,6084.52,6084.52,185
2005/9/21,12:38:00,6084.78,6084.78,6084.78,6084.78,192
2005/9/21,12:39:00,6084.76,6084.76,6084.76,6084.76,165
2005/9/21,12:40:00,6083.25,6083.25,6083.25,6083.25,166
2005/9/21,12:41:00,6083.23,6083.23,6083.23,6083.23,143
2005/9/21,12:42:00,6083.60,6083.60,6083.60,6083.60,125
2005/9/21,12:43:00,6084.63,6084.63,6084.63,6084.63,197
2005/9/21,12:44:00,6082.67,6082.67,6082.67,6082.67,137
2005/9/21,12:45:00,6082.88,6082.88,6082.88,6082.88,223
2005/9/21,12:46:00,6080.64,6080.64,6080.64,6080.64,195
2005/9/21,12:47:00,6081.46,6081.46,6081.46,6081.46,187
2005/9/21,12:48:00,6080.27,6080.27,6080.27,6080.27,294
2005/9/21,12:49:00,6079.48,6079.48,6079.48,6079.48,204
2005/9/21,12:50:00,6078.65,6078.65,6078.65,6078.65,230
2005/9/21,12:51:00,6076.05,6076.05,6076.05,6076.05,244
2005/9/21,12:52:00,6074.18,6074.18,6074.18,6074.18,339
2005/9/21,12:53:00,6074.15,6074.15,6074.15,6074.15,415
2005/9/21,12:54:00,6075.15,6075.15,6075.15,6075.15,287
2005/9/21,12:55:00,6073.09,6073.09,6073.09,6073.09,276
2005/9/21,12:56:00,6073.41,6073.41,6073.41,6073.41,262
2005/9/21,12:57:00,6072.31,6072.31,6072.31,6072.31,158
2005/9/21,12:58:00,6071.78,6071.78,6071.78,6071.78,363
2005/9/21,12:59:00,6070.28,6070.28,6070.28,6070.28,233
2005/9/21,13:00:00,6067.91,6067.91,6067.91,6067.91,327
2005/9/21,13:01:00,6070.16,6070.16,6070.16,6070.16,262
2005/9/21,13:02:00,6070.30,6070.30,6070.30,6070.30,231
2005/9/21,13:03:00,6070.06,6070.06,6070.06,6070.06,251
2005/9/21,13:04:00,6071.63,6071.63,6071.63,6071.63,175
2005/9/21,13:05:00,6071.47,6071.47,6071.47,6071.47,210
2005/9/21,13:06:00,6073.00,6073.00,6073.00,6073.00,197
2005/9/21,13:07:00,6074.97,6074.97,6074.97,6074.97,161
2005/9/21,13:08:00,6079.01,6079.01,6079.01,6079.01,293
2005/9/21,13:09:00,6080.39,6080.39,6080.39,6080.39,178
2005/9/21,13:10:00,6079.36,6079.36,6079.36,6079.36,215
2005/9/21,13:11:00,6078.03,6078.03,6078.03,6078.03,188
2005/9/21,13:12:00,6078.57,6078.57,6078.57,6078.57,165
2005/9/21,13:13:00,6079.90,6079.90,6079.90,6079.90,240
2005/9/21,13:14:00,6079.70,6079.70,6079.70,6079.70,167
2005/9/21,13:15:00,6077.75,6077.75,6077.75,6077.75,233
2005/9/21,13:16:00,6079.54,6079.54,6079.54,6079.54,224
2005/9/21,13:17:00,6077.17,6077.17,6077.17,6077.17,206
2005/9/21,13:18:00,6075.68,6075.68,6075.68,6075.68,323
2005/9/21,13:19:00,6073.61,6073.61,6073.61,6073.61,347
2005/9/21,13:20:00,6073.34,6073.34,6073.34,6073.34,507
2005/9/21,13:21:00,6071.96,6071.96,6071.96,6071.96,532
2005/9/21,13:22:00,6066.93,6066.93,6066.93,6066.93,446
2005/9/21,13:23:00,6067.21,6067.21,6067.21,6067.21,536
2005/9/21,13:24:00,6067.55,6067.55,6067.55,6067.55,428
2005/9/21,13:25:00,6066.37,6066.37,6066.37,6066.37,426
2005/9/21,13:26:00,6066.37,6066.37,6066.37,6066.37,0
2005/9/21,13:27:00,6066.37,6066.37,6066.37,6066.37,0
2005/9/21,13:28:00,6066.37,6066.37,6066.37,6066.37,0
2005/9/21,13:29:00,6066.37,6066.37,6066.37,6066.37,0
2005/9/21,13:30:00,6067.34,6067.34,6067.34,6067.34,3010
2005/9/22,09:00:00,6067.34,6067.34,6067.34,6067.34,93
2005/9/22,09:01:00,6017.25,6017.25,6017.25,6017.25,2082
2005/9/22,09:02:00,6016.11,6016.11,6016.11,6016.11,613
2005/9/22,09:03:00,6009.69,6009.69,6009.69,6009.69,798
2005/9/22,09:04:00,6007.71,6007.71,6007.71,6007.71,810
2005/9/22,09:05:00,6007.46,6007.46,6007.46,6007.46,610
2005/9/22,09:06:00,6007.99,6007.99,6007.99,6007.99,715
2005/9/22,09:07:00,6011.57,6011.57,6011.57,6011.57,528
2005/9/22,09:08:00,6008.86,6008.86,6008.86,6008.86,664
2005/9/22,09:09:00,6010.57,6010.57,6010.57,6010.57,590
2005/9/22,09:10:00,6007.86,6007.86,6007.86,6007.86,572
2005/9/22,09:11:00,6009.36,6009.36,6009.36,6009.36,731
2005/9/22,09:12:00,6008.19,6008.19,6008.19,6008.19,493
2005/9/22,09:13:00,6010.34,6010.34,6010.34,6010.34,612
2005/9/22,09:14:00,6007.99,6007.99,6007.99,6007.99,638
2005/9/22,09:15:00,6002.62,6002.62,6002.62,6002.62,653
2005/9/22,09:16:00,6008.90,6008.90,6008.90,6008.90,600
2005/9/22,09:17:00,6012.73,6012.73,6012.73,6012.73,326
2005/9/22,09:18:00,6013.42,6013.42,6013.42,6013.42,453
2005/9/22,09:19:00,6019.12,6019.12,6019.12,6019.12,358
2005/9/22,09:20:00,6023.04,6023.04,6023.04,6023.04,404
2005/9/22,09:21:00,6027.31,6027.31,6027.31,6027.31,537
2005/9/22,09:22:00,6028.72,6028.72,6028.72,6028.72,441
2005/9/22,09:23:00,6033.69,6033.69,6033.69,6033.69,619
2005/9/22,09:24:00,6031.61,6031.61,6031.61,6031.61,469
2005/9/22,09:25:00,6038.65,6038.65,6038.65,6038.65,372
2005/9/22,09:26:00,6036.99,6036.99,6036.99,6036.99,492
2005/9/22,09:27:00,6037.12,6037.12,6037.12,6037.12,300
2005/9/22,09:28:00,6037.62,6037.62,6037.62,6037.62,327
2005/9/22,09:29:00,6032.40,6032.40,6032.40,6032.40,309
2005/9/22,09:30:00,6032.66,6032.66,6032.66,6032.66,274
2005/9/22,09:31:00,6030.33,6030.33,6030.33,6030.33,387
2005/9/22,09:32:00,6030.46,6030.46,6030.46,6030.46,212
2005/9/22,09:33:00,6027.02,6027.02,6027.02,6027.02,304
2005/9/22,09:34:00,6025.92,6025.92,6025.92,6025.92,267
2005/9/22,09:35:00,6025.56,6025.56,6025.56,6025.56,257
2005/9/22,09:36:00,6022.53,6022.53,6022.53,6022.53,280
2005/9/22,09:37:00,6024.85,6024.85,6024.85,6024.85,154
2005/9/22,09:38:00,6025.76,6025.76,6025.76,6025.76,262
2005/9/22,09:39:00,6026.31,6026.31,6026.31,6026.31,181
2005/9/22,09:40:00,6027.53,6027.53,6027.53,6027.53,206
2005/9/22,09:41:00,6029.26,6029.26,6029.26,6029.26,256
2005/9/22,09:42:00,6031.27,6031.27,6031.27,6031.27,226
2005/9/22,09:43:00,6033.61,6033.61,6033.61,6033.61,341
2005/9/22,09:44:00,6033.39,6033.39,6033.39,6033.39,250
2005/9/22,09:45:00,6035.46,6035.46,6035.46,6035.46,250
2005/9/22,09:46:00,6036.55,6036.55,6036.55,6036.55,268
2005/9/22,09:47:00,6037.23,6037.23,6037.23,6037.23,192
2005/9/22,09:48:00,6039.68,6039.68,6039.68,6039.68,287
2005/9/22,09:49:00,6039.85,6039.85,6039.85,6039.85,193
2005/9/22,09:50:00,6039.74,6039.74,6039.74,6039.74,287
2005/9/22,09:51:00,6035.59,6035.59,6035.59,6035.59,348
2005/9/22,09:52:00,6033.64,6033.64,6033.64,6033.64,229
2005/9/22,09:53:00,6029.41,6029.41,6029.41,6029.41,332
2005/9/22,09:54:00,6030.94,6030.94,6030.94,6030.94,261
2005/9/22,09:55:00,6027.16,6027.16,6027.16,6027.16,265
2005/9/22,09:56:00,6030.18,6030.18,6030.18,6030.18,244
2005/9/22,09:57:00,6025.28,6025.28,6025.28,6025.28,196
2005/9/22,09:58:00,6025.48,6025.48,6025.48,6025.48,293
2005/9/22,09:59:00,6022.95,6022.95,6022.95,6022.95,241
2005/9/22,10:00:00,6019.97,6019.97,6019.97,6019.97,351
2005/9/22,10:01:00,6013.22,6013.22,6013.22,6013.22,578
2005/9/22,10:02:00,6009.46,6009.46,6009.46,6009.46,349
2005/9/22,10:03:00,6005.38,6005.38,6005.38,6005.38,557
2005/9/22,10:04:00,5998.64,5998.64,5998.64,5998.64,527
2005/9/22,10:05:00,6000.11,6000.11,6000.11,6000.11,354
2005/9/22,10:06:00,6001.84,6001.84,6001.84,6001.84,353
2005/9/22,10:07:00,6004.53,6004.53,6004.53,6004.53,240
2005/9/22,10:08:00,6004.27,6004.27,6004.27,6004.27,364
2005/9/22,10:09:00,6008.09,6008.09,6008.09,6008.09,206
2005/9/22,10:10:00,6007.89,6007.89,6007.89,6007.89,231
2005/9/22,10:11:00,6012.09,6012.09,6012.09,6012.09,268
2005/9/22,10:12:00,6011.58,6011.58,6011.58,6011.58,158
2005/9/22,10:13:00,6010.96,6010.96,6010.96,6010.96,164
2005/9/22,10:14:00,6009.78,6009.78,6009.78,6009.78,129
2005/9/22,10:15:00,6009.85,6009.85,6009.85,6009.85,158
2005/9/22,10:16:00,6009.26,6009.26,6009.26,6009.26,164
2005/9/22,10:17:00,6010.01,6010.01,6010.01,6010.01,124
2005/9/22,10:18:00,6007.36,6007.36,6007.36,6007.36,237
2005/9/22,10:19:00,6001.16,6001.16,6001.16,6001.16,262
2005/9/22,10:20:00,6002.42,6002.42,6002.42,6002.42,256
2005/9/22,10:21:00,5994.40,5994.40,5994.40,5994.40,545
2005/9/22,10:22:00,5989.01,5989.01,5989.01,5989.01,475
2005/9/22,10:23:00,5983.91,5983.91,5983.91,5983.91,923
2005/9/22,10:24:00,5980.65,5980.65,5980.65,5980.65,500
2005/9/22,10:25:00,5978.13,5978.13,5978.13,5978.13,522
2005/9/22,10:26:00,5979.24,5979.24,5979.24,5979.24,506
2005/9/22,10:27:00,5979.26,5979.26,5979.26,5979.26,330
2005/9/22,10:28:00,5984.39,5984.39,5984.39,5984.39,355
2005/9/22,10:29:00,5986.82,5986.82,5986.82,5986.82,285
2005/9/22,10:30:00,5990.79,5990.79,5990.79,5990.79,243
2005/9/22,10:31:00,5992.46,5992.46,5992.46,5992.46,283
2005/9/22,10:32:00,5987.95,5987.95,5987.95,5987.95,212
2005/9/22,10:33:00,5990.24,5990.24,5990.24,5990.24,239
2005/9/22,10:34:00,5992.20,5992.20,5992.20,5992.20,142
2005/9/22,10:35:00,5993.07,5993.07,5993.07,5993.07,183
2005/9/22,10:36:00,5990.24,5990.24,5990.24,5990.24,193
2005/9/22,10:37:00,5989.18,5989.18,5989.18,5989.18,148
2005/9/22,10:38:00,5986.94,5986.94,5986.94,5986.94,309
2005/9/22,10:39:00,5983.28,5983.28,5983.28,5983.28,201
2005/9/22,10:40:00,5985.97,5985.97,5985.97,5985.97,195
2005/9/22,10:41:00,5982.22,5982.22,5982.22,5982.22,229
2005/9/22,10:42:00,5984.85,5984.85,5984.85,5984.85,132
2005/9/22,10:43:00,5985.53,5985.53,5985.53,5985.53,181
2005/9/22,10:44:00,5985.05,5985.05,5985.05,5985.05,100
2005/9/22,10:45:00,5986.43,5986.43,5986.43,5986.43,134
2005/9/22,10:46:00,5986.71,5986.71,5986.71,5986.71,191
2005/9/22,10:47:00,5989.51,5989.51,5989.51,5989.51,130
2005/9/22,10:48:00,5991.01,5991.01,5991.01,5991.01,261
2005/9/22,10:49:00,5993.38,5993.38,5993.38,5993.38,167
2005/9/22,10:50:00,5992.83,5992.83,5992.83,5992.83,193
2005/9/22,10:51:00,5990.39,5990.39,5990.39,5990.39,173
2005/9/22,10:52:00,5989.59,5989.59,5989.59,5989.59,146
2005/9/22,10:53:00,5987.95,5987.95,5987.95,5987.95,194
2005/9/22,10:54:00,5988.35,5988.35,5988.35,5988.35,118
2005/9/22,10:55:00,5988.37,5988.37,5988.37,5988.37,121
2005/9/22,10:56:00,5987.62,5987.62,5987.62,5987.62,148
2005/9/22,10:57:00,5988.95,5988.95,5988.95,5988.95,132
2005/9/22,10:58:00,5990.91,5990.91,5990.91,5990.91,148
2005/9/22,10:59:00,5991.63,5991.63,5991.63,5991.63,116
2005/9/22,11:00:00,5992.12,5992.12,5992.12,5992.12,155
2005/9/22,11:01:00,5990.57,5990.57,5990.57,5990.57,160
2005/9/22,11:02:00,5992.44,5992.44,5992.44,5992.44,107
2005/9/22,11:03:00,5992.03,5992.03,5992.03,5992.03,141
2005/9/22,11:04:00,5991.68,5991.68,5991.68,5991.68,91
2005/9/22,11:05:00,5992.08,5992.08,5992.08,5992.08,121
2005/9/22,11:06:00,5992.33,5992.33,5992.33,5992.33,156
2005/9/22,11:07:00,5994.18,5994.18,5994.18,5994.18,116
2005/9/22,11:08:00,5992.47,5992.47,5992.47,5992.47,135
2005/9/22,11:09:00,5993.55,5993.55,5993.55,5993.55,113
2005/9/22,11:10:00,5992.68,5992.68,5992.68,5992.68,126
2005/9/22,11:11:00,5989.23,5989.23,5989.23,5989.23,171
2005/9/22,11:12:00,5993.21,5993.21,5993.21,5993.21,179
2005/9/22,11:13:00,5993.65,5993.65,5993.65,5993.65,194
2005/9/22,11:14:00,5994.21,5994.21,5994.21,5994.21,84
2005/9/22,11:15:00,5991.67,5991.67,5991.67,5991.67,151
2005/9/22,11:16:00,5990.22,5990.22,5990.22,5990.22,163
2005/9/22,11:17:00,5990.94,5990.94,5990.94,5990.94,105
2005/9/22,11:18:00,5987.92,5987.92,5987.92,5987.92,173
2005/9/22,11:19:00,5989.58,5989.58,5989.58,5989.58,98
2005/9/22,11:20:00,5987.18,5987.18,5987.18,5987.18,141
2005/9/22,11:21:00,5988.26,5988.26,5988.26,5988.26,171
2005/9/22,11:22:00,5987.72,5987.72,5987.72,5987.72,115
2005/9/22,11:23:00,5988.42,5988.42,5988.42,5988.42,165
2005/9/22,11:24:00,5989.63,5989.63,5989.63,5989.63,143
2005/9/22,11:25:00,5989.59,5989.59,5989.59,5989.59,98
2005/9/22,11:26:00,5991.83,5991.83,5991.83,5991.83,130
2005/9/22,11:27:00,5990.77,5990.77,5990.77,5990.77,93
2005/9/22,11:28:00,5993.24,5993.24,5993.24,5993.24,169
2005/9/22,11:29:00,5993.92,5993.92,5993.92,5993.92,126
2005/9/22,11:30:00,5994.87,5994.87,5994.87,5994.87,166
2005/9/22,11:31:00,5994.39,5994.39,5994.39,5994.39,164
2005/9/22,11:32:00,5996.73,5996.73,5996.73,5996.73,113
2005/9/22,11:33:00,5995.66,5995.66,5995.66,5995.66,142
2005/9/22,11:34:00,5996.13,5996.13,5996.13,5996.13,119
2005/9/22,11:35:00,5998.11,5998.11,5998.11,5998.11,116
2005/9/22,11:36:00,5999.10,5999.10,5999.10,5999.10,160
2005/9/22,11:37:00,5999.09,5999.09,5999.09,5999.09,135
2005/9/22,11:38:00,5999.79,5999.79,5999.79,5999.79,205
2005/9/22,11:39:00,6000.61,6000.61,6000.61,6000.61,96
2005/9/22,11:40:00,5999.55,5999.55,5999.55,5999.55,106
2005/9/22,11:41:00,6001.19,6001.19,6001.19,6001.19,131
2005/9/22,11:42:00,6000.75,6000.75,6000.75,6000.75,169
2005/9/22,11:43:00,6000.86,6000.86,6000.86,6000.86,229
2005/9/22,11:44:00,5999.94,5999.94,5999.94,5999.94,152
2005/9/22,11:45:00,5999.11,5999.11,5999.11,5999.11,189
2005/9/22,11:46:00,5998.25,5998.25,5998.25,5998.25,155
2005/9/22,11:47:00,5997.54,5997.54,5997.54,5997.54,140
2005/9/22,11:48:00,5995.62,5995.62,5995.62,5995.62,216
2005/9/22,11:49:00,5993.29,5993.29,5993.29,5993.29,166
2005/9/22,11:50:00,5991.95,5991.95,5991.95,5991.95,147
2005/9/22,11:51:00,5994.39,5994.39,5994.39,5994.39,156
2005/9/22,11:52:00,5991.98,5991.98,5991.98,5991.98,104
2005/9/22,11:53:00,5993.23,5993.23,5993.23,5993.23,188
2005/9/22,11:54:00,5991.66,5991.66,5991.66,5991.66,162
2005/9/22,11:55:00,5992.08,5992.08,5992.08,5992.08,186
2005/9/22,11:56:00,5991.90,5991.90,5991.90,5991.90,112
2005/9/22,11:57:00,5992.41,5992.41,5992.41,5992.41,91
2005/9/22,11:58:00,5993.92,5993.92,5993.92,5993.92,210
2005/9/22,11:59:00,5993.56,5993.56,5993.56,5993.56,129
2005/9/22,12:00:00,5993.69,5993.69,5993.69,5993.69,140
2005/9/22,12:01:00,5993.95,5993.95,5993.95,5993.95,155
2005/9/22,12:02:00,5993.81,5993.81,5993.81,5993.81,103
2005/9/22,12:03:00,5991.39,5991.39,5991.39,5991.39,114
2005/9/22,12:04:00,5993.92,5993.92,5993.92,5993.92,144
2005/9/22,12:05:00,5993.08,5993.08,5993.08,5993.08,144
2005/9/22,12:06:00,5992.07,5992.07,5992.07,5992.07,119
2005/9/22,12:07:00,5992.05,5992.05,5992.05,5992.05,153
2005/9/22,12:08:00,5990.48,5990.48,5990.48,5990.48,181
2005/9/22,12:09:00,5991.32,5991.32,5991.32,5991.32,103
2005/9/22,12:10:00,5991.06,5991.06,5991.06,5991.06,225
2005/9/22,12:11:00,5988.46,5988.46,5988.46,5988.46,300
2005/9/22,12:12:00,5984.64,5984.64,5984.64,5984.64,201
2005/9/22,12:13:00,5983.21,5983.21,5983.21,5983.21,381
2005/9/22,12:14:00,5982.59,5982.59,5982.59,5982.59,233
2005/9/22,12:15:00,5982.48,5982.48,5982.48,5982.48,290
2005/9/22,12:16:00,5979.54,5979.54,5979.54,5979.54,291
2005/9/22,12:17:00,5979.67,5979.67,5979.67,5979.67,254
2005/9/22,12:18:00,5979.51,5979.51,5979.51,5979.51,301
2005/9/22,12:19:00,5978.26,5978.26,5978.26,5978.26,225
2005/9/22,12:20:00,5979.38,5979.38,5979.38,5979.38,194
2005/9/22,12:21:00,5978.95,5978.95,5978.95,5978.95,169
2005/9/22,12:22:00,5979.19,5979.19,5979.19,5979.19,147
2005/9/22,12:23:00,5980.30,5980.30,5980.30,5980.30,283
2005/9/22,12:24:00,5980.81,5980.81,5980.81,5980.81,158
2005/9/22,12:25:00,5980.20,5980.20,5980.20,5980.20,143
2005/9/22,12:26:00,5981.06,5981.06,5981.06,5981.06,155
2005/9/22,12:27:00,5982.35,5982.35,5982.35,5982.35,126
2005/9/22,12:28:00,5982.36,5982.36,5982.36,5982.36,173
2005/9/22,12:29:00,5981.16,5981.16,5981.16,5981.16,123
2005/9/22,12:30:00,5982.31,5982.31,5982.31,5982.31,145
2005/9/22,12:31:00,5981.69,5981.69,5981.69,5981.69,168
2005/9/22,12:32:00,5981.22,5981.22,5981.22,5981.22,230
2005/9/22,12:33:00,5981.98,5981.98,5981.98,5981.98,188
2005/9/22,12:34:00,5982.28,5982.28,5982.28,5982.28,90
2005/9/22,12:35:00,5982.46,5982.46,5982.46,5982.46,128
2005/9/22,12:36:00,5983.66,5983.66,5983.66,5983.66,153
2005/9/22,12:37:00,5982.83,5982.83,5982.83,5982.83,103
2005/9/22,12:38:00,5983.55,5983.55,5983.55,5983.55,204
2005/9/22,12:39:00,5985.46,5985.46,5985.46,5985.46,155
2005/9/22,12:40:00,5984.58,5984.58,5984.58,5984.58,167
2005/9/22,12:41:00,5983.93,5983.93,5983.93,5983.93,157
2005/9/22,12:42:00,5986.01,5986.01,5986.01,5986.01,161
2005/9/22,12:43:00,5986.90,5986.90,5986.90,5986.90,172
2005/9/22,12:44:00,5987.88,5987.88,5987.88,5987.88,118
2005/9/22,12:45:00,5988.71,5988.71,5988.71,5988.71,162
2005/9/22,12:46:00,5988.42,5988.42,5988.42,5988.42,151
2005/9/22,12:47:00,5989.62,5989.62,5989.62,5989.62,175
2005/9/22,12:48:00,5990.20,5990.20,5990.20,5990.20,161
2005/9/22,12:49:00,5990.66,5990.66,5990.66,5990.66,114
2005/9/22,12:50:00,5989.21,5989.21,5989.21,5989.21,134
2005/9/22,12:51:00,5989.98,5989.98,5989.98,5989.98,183
2005/9/22,12:52:00,5989.02,5989.02,5989.02,5989.02,159
2005/9/22,12:53:00,5989.19,5989.19,5989.19,5989.19,252
2005/9/22,12:54:00,5988.78,5988.78,5988.78,5988.78,187
2005/9/22,12:55:00,5988.13,5988.13,5988.13,5988.13,220
2005/9/22,12:56:00,5985.33,5985.33,5985.33,5985.33,144
2005/9/22,12:57:00,5985.48,5985.48,5985.48,5985.48,267
2005/9/22,12:58:00,5980.88,5980.88,5980.88,5980.88,287
2005/9/22,12:59:00,5980.41,5980.41,5980.41,5980.41,244
2005/9/22,13:00:00,5977.45,5977.45,5977.45,5977.45,355
2005/9/22,13:01:00,5977.40,5977.40,5977.40,5977.40,392
2005/9/22,13:02:00,5975.20,5975.20,5975.20,5975.20,300
2005/9/22,13:03:00,5975.12,5975.12,5975.12,5975.12,364
2005/9/22,13:04:00,5974.21,5974.21,5974.21,5974.21,291
2005/9/22,13:05:00,5973.81,5973.81,5973.81,5973.81,347
2005/9/22,13:06:00,5972.59,5972.59,5972.59,5972.59,263
2005/9/22,13:07:00,5973.81,5973.81,5973.81,5973.81,354
2005/9/22,13:08:00,5970.74,5970.74,5970.74,5970.74,372
2005/9/22,13:09:00,5970.81,5970.81,5970.81,5970.81,265
2005/9/22,13:10:00,5971.54,5971.54,5971.54,5971.54,256
2005/9/22,13:11:00,5970.33,5970.33,5970.33,5970.33,348
2005/9/22,13:12:00,5969.29,5969.29,5969.29,5969.29,303
2005/9/22,13:13:00,5967.13,5967.13,5967.13,5967.13,398
2005/9/22,13:14:00,5967.65,5967.65,5967.65,5967.65,356
2005/9/22,13:15:00,5966.16,5966.16,5966.16,5966.16,372
2005/9/22,13:16:00,5966.53,5966.53,5966.53,5966.53,398
2005/9/22,13:17:00,5966.82,5966.82,5966.82,5966.82,296
2005/9/22,13:18:00,5968.77,5968.77,5968.77,5968.77,386
2005/9/22,13:19:00,5970.47,5970.47,5970.47,5970.47,265
2005/9/22,13:20:00,5971.67,5971.67,5971.67,5971.67,406
2005/9/22,13:21:00,5972.29,5972.29,5972.29,5972.29,496
2005/9/22,13:22:00,5971.82,5971.82,5971.82,5971.82,363
2005/9/22,13:23:00,5971.07,5971.07,5971.07,5971.07,423
2005/9/22,13:24:00,5971.77,5971.77,5971.77,5971.77,391
2005/9/22,13:25:00,5973.89,5973.89,5973.89,5973.89,453
2005/9/22,13:26:00,5973.89,5973.89,5973.89,5973.89,0
2005/9/22,13:27:00,5973.89,5973.89,5973.89,5973.89,0
2005/9/22,13:28:00,5973.89,5973.89,5973.89,5973.89,0
2005/9/22,13:29:00,5973.89,5973.89,5973.89,5973.89,0
2005/9/22,13:30:00,5972.06,5972.06,5972.06,5972.06,3602
2005/9/23,09:00:00,5972.06,5972.06,5972.06,5972.06,68
2005/9/23,09:01:00,5957.79,5957.79,5957.79,5957.79,1399
2005/9/23,09:02:00,5961.58,5961.58,5961.58,5961.58,378
2005/9/23,09:03:00,5964.69,5964.69,5964.69,5964.69,627
2005/9/23,09:04:00,5968.84,5968.84,5968.84,5968.84,490
2005/9/23,09:05:00,5968.39,5968.39,5968.39,5968.39,587
2005/9/23,09:06:00,5957.47,5957.47,5957.47,5957.47,754
2005/9/23,09:07:00,5954.22,5954.22,5954.22,5954.22,589
2005/9/23,09:08:00,5947.36,5947.36,5947.36,5947.36,767
2005/9/23,09:09:00,5943.06,5943.06,5943.06,5943.06,637
2005/9/23,09:10:00,5939.89,5939.89,5939.89,5939.89,511
2005/9/23,09:11:00,5938.75,5938.75,5938.75,5938.75,706
2005/9/23,09:12:00,5938.32,5938.32,5938.32,5938.32,540
2005/9/23,09:13:00,5938.03,5938.03,5938.03,5938.03,925
2005/9/23,09:14:00,5935.66,5935.66,5935.66,5935.66,653
2005/9/23,09:15:00,5935.87,5935.87,5935.87,5935.87,561
2005/9/23,09:16:00,5940.31,5940.31,5940.31,5940.31,474
2005/9/23,09:17:00,5940.17,5940.17,5940.17,5940.17,403
2005/9/23,09:18:00,5945.17,5945.17,5945.17,5945.17,481
2005/9/23,09:19:00,5948.19,5948.19,5948.19,5948.19,389
2005/9/23,09:20:00,5951.46,5951.46,5951.46,5951.46,333
2005/9/23,09:21:00,5956.72,5956.72,5956.72,5956.72,528
2005/9/23,09:22:00,5960.71,5960.71,5960.71,5960.71,398
2005/9/23,09:23:00,5963.97,5963.97,5963.97,5963.97,527
2005/9/23,09:24:00,5970.05,5970.05,5970.05,5970.05,421
2005/9/23,09:25:00,5971.03,5971.03,5971.03,5971.03,406
2005/9/23,09:26:00,5973.72,5973.72,5973.72,5973.72,503
2005/9/23,09:27:00,5972.96,5972.96,5972.96,5972.96,323
2005/9/23,09:28:00,5972.21,5972.21,5972.21,5972.21,425
2005/9/23,09:29:00,5971.95,5971.95,5971.95,5971.95,375
2005/9/23,09:30:00,5971.19,5971.19,5971.19,5971.19,324
2005/9/23,09:31:00,5966.77,5966.77,5966.77,5966.77,348
2005/9/23,09:32:00,5965.26,5965.26,5965.26,5965.26,278
2005/9/23,09:33:00,5961.36,5961.36,5961.36,5961.36,400
2005/9/23,09:34:00,5965.69,5965.69,5965.69,5965.69,258
2005/9/23,09:35:00,5964.31,5964.31,5964.31,5964.31,259
2005/9/23,09:36:00,5965.30,5965.30,5965.30,5965.30,280
2005/9/23,09:37:00,5967.40,5967.40,5967.40,5967.40,192
2005/9/23,09:38:00,5966.29,5966.29,5966.29,5966.29,239
2005/9/23,09:39:00,5965.62,5965.62,5965.62,5965.62,275
2005/9/23,09:40:00,5964.11,5964.11,5964.11,5964.11,275
2005/9/23,09:41:00,5960.99,5960.99,5960.99,5960.99,391
2005/9/23,09:42:00,5963.44,5963.44,5963.44,5963.44,285
2005/9/23,09:43:00,5956.61,5956.61,5956.61,5956.61,435
2005/9/23,09:44:00,5957.52,5957.52,5957.52,5957.52,303
2005/9/23,09:45:00,5954.44,5954.44,5954.44,5954.44,409
2005/9/23,09:46:00,5948.34,5948.34,5948.34,5948.34,687
2005/9/23,09:47:00,5948.55,5948.55,5948.55,5948.55,533
2005/9/23,09:48:00,5945.61,5945.61,5945.61,5945.61,624
2005/9/23,09:49:00,5947.63,5947.63,5947.63,5947.63,345
2005/9/23,09:50:00,5947.91,5947.91,5947.91,5947.91,312
2005/9/23,09:51:00,5948.03,5948.03,5948.03,5948.03,332
2005/9/23,09:52:00,5948.69,5948.69,5948.69,5948.69,212
2005/9/23,09:53:00,5950.69,5950.69,5950.69,5950.69,241
2005/9/23,09:54:00,5948.99,5948.99,5948.99,5948.99,169
2005/9/23,09:55:00,5948.64,5948.64,5948.64,5948.64,173
2005/9/23,09:56:00,5948.59,5948.59,5948.59,5948.59,204
2005/9/23,09:57:00,5949.64,5949.64,5949.64,5949.64,199
2005/9/23,09:58:00,5947.06,5947.06,5947.06,5947.06,208
2005/9/23,09:59:00,5949.61,5949.61,5949.61,5949.61,175
2005/9/23,10:00:00,5949.47,5949.47,5949.47,5949.47,220
2005/9/23,10:01:00,5948.72,5948.72,5948.72,5948.72,227
2005/9/23,10:02:00,5946.65,5946.65,5946.65,5946.65,188
2005/9/23,10:03:00,5946.76,5946.76,5946.76,5946.76,265
2005/9/23,10:04:00,5942.69,5942.69,5942.69,5942.69,317
2005/9/23,10:05:00,5945.12,5945.12,5945.12,5945.12,276
2005/9/23,10:06:00,5942.81,5942.81,5942.81,5942.81,291
2005/9/23,10:07:00,5942.85,5942.85,5942.85,5942.85,182
2005/9/23,10:08:00,5944.09,5944.09,5944.09,5944.09,245
2005/9/23,10:09:00,5944.55,5944.55,5944.55,5944.55,131
2005/9/23,10:10:00,5944.78,5944.78,5944.78,5944.78,185
2005/9/23,10:11:00,5945.12,5945.12,5945.12,5945.12,169
2005/9/23,10:12:00,5945.25,5945.25,5945.25,5945.25,140
2005/9/23,10:13:00,5946.26,5946.26,5946.26,5946.26,235
2005/9/23,10:14:00,5946.11,5946.11,5946.11,5946.11,132
2005/9/23,10:15:00,5946.27,5946.27,5946.27,5946.27,140
2005/9/23,10:16:00,5946.83,5946.83,5946.83,5946.83,148
2005/9/23,10:17:00,5946.23,5946.23,5946.23,5946.23,130
2005/9/23,10:18:00,5946.10,5946.10,5946.10,5946.10,143
2005/9/23,10:19:00,5947.30,5947.30,5947.30,5947.30,107
2005/9/23,10:20:00,5945.46,5945.46,5945.46,5945.46,140
2005/9/23,10:21:00,5942.80,5942.80,5942.80,5942.80,164
2005/9/23,10:22:00,5945.85,5945.85,5945.85,5945.85,144
2005/9/23,10:23:00,5944.66,5944.66,5944.66,5944.66,278
2005/9/23,10:24:00,5942.06,5942.06,5942.06,5942.06,171
2005/9/23,10:25:00,5942.73,5942.73,5942.73,5942.73,192
2005/9/23,10:26:00,5939.40,5939.40,5939.40,5939.40,293
2005/9/23,10:27:00,5939.84,5939.84,5939.84,5939.84,189
2005/9/23,10:28:00,5937.29,5937.29,5937.29,5937.29,268
2005/9/23,10:29:00,5936.34,5936.34,5936.34,5936.34,193
2005/9/23,10:30:00,5936.15,5936.15,5936.15,5936.15,261
2005/9/23,10:31:00,5936.22,5936.22,5936.22,5936.22,245
2005/9/23,10:32:00,5936.46,5936.46,5936.46,5936.46,195
2005/9/23,10:33:00,5933.94,5933.94,5933.94,5933.94,302
2005/9/23,10:34:00,5935.30,5935.30,5935.30,5935.30,230
2005/9/23,10:35:00,5932.52,5932.52,5932.52,5932.52,265
2005/9/23,10:36:00,5929.94,5929.94,5929.94,5929.94,305
2005/9/23,10:37:00,5928.83,5928.83,5928.83,5928.83,180
2005/9/23,10:38:00,5928.98,5928.98,5928.98,5928.98,345
2005/9/23,10:39:00,5927.14,5927.14,5927.14,5927.14,252
2005/9/23,10:40:00,5924.94,5924.94,5924.94,5924.94,502
2005/9/23,10:41:00,5923.06,5923.06,5923.06,5923.06,423
2005/9/23,10:42:00,5921.69,5921.69,5921.69,5921.69,264
2005/9/23,10:43:00,5922.19,5922.19,5922.19,5922.19,362
2005/9/23,10:44:00,5921.95,5921.95,5921.95,5921.95,268
2005/9/23,10:45:00,5921.28,5921.28,5921.28,5921.28,224
2005/9/23,10:46:00,5922.14,5922.14,5922.14,5922.14,185
2005/9/23,10:47:00,5920.26,5920.26,5920.26,5920.26,218
2005/9/23,10:48:00,5922.34,5922.34,5922.34,5922.34,204
2005/9/23,10:49:00,5924.05,5924.05,5924.05,5924.05,154
2005/9/23,10:50:00,5923.39,5923.39,5923.39,5923.39,174
2005/9/23,10:51:00,5925.63,5925.63,5925.63,5925.63,181
2005/9/23,10:52:00,5926.51,5926.51,5926.51,5926.51,134
2005/9/23,10:53:00,5928.42,5928.42,5928.42,5928.42,209
2005/9/23,10:54:00,5929.45,5929.45,5929.45,5929.45,154
2005/9/23,10:55:00,5931.81,5931.81,5931.81,5931.81,172
2005/9/23,10:56:00,5933.64,5933.64,5933.64,5933.64,173
2005/9/23,10:57:00,5934.36,5934.36,5934.36,5934.36,134
2005/9/23,10:58:00,5934.09,5934.09,5934.09,5934.09,212
2005/9/23,10:59:00,5933.09,5933.09,5933.09,5933.09,147
2005/9/23,11:00:00,5934.79,5934.79,5934.79,5934.79,130
2005/9/23,11:01:00,5933.31,5933.31,5933.31,5933.31,133
2005/9/23,11:02:00,5933.96,5933.96,5933.96,5933.96,90
2005/9/23,11:03:00,5933.78,5933.78,5933.78,5933.78,159
2005/9/23,11:04:00,5934.73,5934.73,5934.73,5934.73,125
2005/9/23,11:05:00,5933.92,5933.92,5933.92,5933.92,97
2005/9/23,11:06:00,5932.77,5932.77,5932.77,5932.77,97
2005/9/23,11:07:00,5932.87,5932.87,5932.87,5932.87,101
2005/9/23,11:08:00,5932.53,5932.53,5932.53,5932.53,137
2005/9/23,11:09:00,5931.38,5931.38,5931.38,5931.38,76
2005/9/23,11:10:00,5929.62,5929.62,5929.62,5929.62,89
2005/9/23,11:11:00,5928.64,5928.64,5928.64,5928.64,137
2005/9/23,11:12:00,5931.62,5931.62,5931.62,5931.62,111
2005/9/23,11:13:00,5929.88,5929.88,5929.88,5929.88,131
2005/9/23,11:14:00,5930.29,5930.29,5930.29,5930.29,93
2005/9/23,11:15:00,5929.22,5929.22,5929.22,5929.22,146
2005/9/23,11:16:00,5929.32,5929.32,5929.32,5929.32,103
2005/9/23,11:17:00,5929.91,5929.91,5929.91,5929.91,92
2005/9/23,11:18:00,5927.55,5927.55,5927.55,5927.55,147
2005/9/23,11:19:00,5928.75,5928.75,5928.75,5928.75,72
2005/9/23,11:20:00,5927.08,5927.08,5927.08,5927.08,124
2005/9/23,11:21:00,5926.58,5926.58,5926.58,5926.58,161
2005/9/23,11:22:00,5924.65,5924.65,5924.65,5924.65,113
2005/9/23,11:23:00,5924.61,5924.61,5924.61,5924.61,180
2005/9/23,11:24:00,5923.93,5923.93,5923.93,5923.93,90
2005/9/23,11:25:00,5925.98,5925.98,5925.98,5925.98,130
2005/9/23,11:26:00,5924.25,5924.25,5924.25,5924.25,120
2005/9/23,11:27:00,5925.10,5925.10,5925.10,5925.10,78
2005/9/23,11:28:00,5924.38,5924.38,5924.38,5924.38,129
2005/9/23,11:29:00,5924.83,5924.83,5924.83,5924.83,94
2005/9/23,11:30:00,5925.82,5925.82,5925.82,5925.82,127
2005/9/23,11:31:00,5925.27,5925.27,5925.27,5925.27,150
2005/9/23,11:32:00,5924.92,5924.92,5924.92,5924.92,126
2005/9/23,11:33:00,5923.95,5923.95,5923.95,5923.95,103
2005/9/23,11:34:00,5925.70,5925.70,5925.70,5925.70,89
2005/9/23,11:35:00,5926.99,5926.99,5926.99,5926.99,85
2005/9/23,11:36:00,5926.21,5926.21,5926.21,5926.21,116
2005/9/23,11:37:00,5927.06,5927.06,5927.06,5927.06,111
2005/9/23,11:38:00,5927.41,5927.41,5927.41,5927.41,105
2005/9/23,11:39:00,5927.84,5927.84,5927.84,5927.84,96
2005/9/23,11:40:00,5928.80,5928.80,5928.80,5928.80,112
2005/9/23,11:41:00,5927.99,5927.99,5927.99,5927.99,180
2005/9/23,11:42:00,5930.81,5930.81,5930.81,5930.81,102
2005/9/23,11:43:00,5932.30,5932.30,5932.30,5932.30,167
2005/9/23,11:44:00,5933.65,5933.65,5933.65,5933.65,184
2005/9/23,11:45:00,5934.10,5934.10,5934.10,5934.10,149
2005/9/23,11:46:00,5934.38,5934.38,5934.38,5934.38,158
2005/9/23,11:47:00,5935.10,5935.10,5935.10,5935.10,98
2005/9/23,11:48:00,5935.55,5935.55,5935.55,5935.55,138
2005/9/23,11:49:00,5935.30,5935.30,5935.30,5935.30,90
2005/9/23,11:50:00,5936.60,5936.60,5936.60,5936.60,110
2005/9/23,11:51:00,5936.01,5936.01,5936.01,5936.01,100
2005/9/23,11:52:00,5935.05,5935.05,5935.05,5935.05,78
2005/9/23,11:53:00,5935.77,5935.77,5935.77,5935.77,123
2005/9/23,11:54:00,5933.88,5933.88,5933.88,5933.88,95
2005/9/23,11:55:00,5934.71,5934.71,5934.71,5934.71,111
2005/9/23,11:56:00,5934.26,5934.26,5934.26,5934.26,114
2005/9/23,11:57:00,5934.00,5934.00,5934.00,5934.00,103
2005/9/23,11:58:00,5933.31,5933.31,5933.31,5933.31,152
2005/9/23,11:59:00,5933.60,5933.60,5933.60,5933.60,72
2005/9/23,12:00:00,5933.46,5933.46,5933.46,5933.46,116
2005/9/23,12:01:00,5934.76,5934.76,5934.76,5934.76,105
2005/9/23,12:02:00,5934.66,5934.66,5934.66,5934.66,124
2005/9/23,12:03:00,5933.79,5933.79,5933.79,5933.79,163
2005/9/23,12:04:00,5934.15,5934.15,5934.15,5934.15,95
2005/9/23,12:05:00,5934.43,5934.43,5934.43,5934.43,101
2005/9/23,12:06:00,5934.00,5934.00,5934.00,5934.00,104
2005/9/23,12:07:00,5933.65,5933.65,5933.65,5933.65,99
2005/9/23,12:08:00,5933.81,5933.81,5933.81,5933.81,132
2005/9/23,12:09:00,5933.67,5933.67,5933.67,5933.67,91
2005/9/23,12:10:00,5932.07,5932.07,5932.07,5932.07,89
2005/9/23,12:11:00,5933.23,5933.23,5933.23,5933.23,91
2005/9/23,12:12:00,5932.77,5932.77,5932.77,5932.77,96
2005/9/23,12:13:00,5932.10,5932.10,5932.10,5932.10,133
2005/9/23,12:14:00,5931.87,5931.87,5931.87,5931.87,125
2005/9/23,12:15:00,5930.18,5930.18,5930.18,5930.18,171
2005/9/23,12:16:00,5929.78,5929.78,5929.78,5929.78,155
2005/9/23,12:17:00,5928.18,5928.18,5928.18,5928.18,115
2005/9/23,12:18:00,5927.37,5927.37,5927.37,5927.37,336
2005/9/23,12:19:00,5926.48,5926.48,5926.48,5926.48,170
2005/9/23,12:20:00,5925.21,5925.21,5925.21,5925.21,183
2005/9/23,12:21:00,5924.79,5924.79,5924.79,5924.79,256
2005/9/23,12:22:00,5924.02,5924.02,5924.02,5924.02,161
2005/9/23,12:23:00,5923.86,5923.86,5923.86,5923.86,324
2005/9/23,12:24:00,5922.62,5922.62,5922.62,5922.62,187
2005/9/23,12:25:00,5923.35,5923.35,5923.35,5923.35,136
2005/9/23,12:26:00,5923.38,5923.38,5923.38,5923.38,127
2005/9/23,12:27:00,5923.87,5923.87,5923.87,5923.87,123
2005/9/23,12:28:00,5924.04,5924.04,5924.04,5924.04,131
2005/9/23,12:29:00,5922.42,5922.42,5922.42,5922.42,89
2005/9/23,12:30:00,5924.55,5924.55,5924.55,5924.55,113
2005/9/23,12:31:00,5923.09,5923.09,5923.09,5923.09,132
2005/9/23,12:32:00,5924.40,5924.40,5924.40,5924.40,161
2005/9/23,12:33:00,5922.55,5922.55,5922.55,5922.55,226
2005/9/23,12:34:00,5922.27,5922.27,5922.27,5922.27,222
2005/9/23,12:35:00,5923.10,5923.10,5923.10,5923.10,196
2005/9/23,12:36:00,5922.60,5922.60,5922.60,5922.60,241
2005/9/23,12:37:00,5918.96,5918.96,5918.96,5918.96,289
2005/9/23,12:38:00,5914.78,5914.78,5914.78,5914.78,576
2005/9/23,12:39:00,5915.02,5915.02,5915.02,5915.02,298
2005/9/23,12:40:00,5915.21,5915.21,5915.21,5915.21,324
2005/9/23,12:41:00,5914.94,5914.94,5914.94,5914.94,267
2005/9/23,12:42:00,5916.76,5916.76,5916.76,5916.76,220
2005/9/23,12:43:00,5913.76,5913.76,5913.76,5913.76,231
2005/9/23,12:44:00,5915.47,5915.47,5915.47,5915.47,144
2005/9/23,12:45:00,5916.67,5916.67,5916.67,5916.67,160
2005/9/23,12:46:00,5915.34,5915.34,5915.34,5915.34,190
2005/9/23,12:47:00,5914.82,5914.82,5914.82,5914.82,154
2005/9/23,12:48:00,5916.27,5916.27,5916.27,5916.27,196
2005/9/23,12:49:00,5914.29,5914.29,5914.29,5914.29,144
2005/9/23,12:50:00,5912.29,5912.29,5912.29,5912.29,191
2005/9/23,12:51:00,5912.91,5912.91,5912.91,5912.91,205
2005/9/23,12:52:00,5909.05,5909.05,5909.05,5909.05,302
2005/9/23,12:53:00,5907.70,5907.70,5907.70,5907.70,332
2005/9/23,12:54:00,5906.19,5906.19,5906.19,5906.19,203
2005/9/23,12:55:00,5906.33,5906.33,5906.33,5906.33,364
2005/9/23,12:56:00,5905.66,5905.66,5905.66,5905.66,365
2005/9/23,12:57:00,5903.10,5903.10,5903.10,5903.10,239
2005/9/23,12:58:00,5903.20,5903.20,5903.20,5903.20,410
2005/9/23,12:59:00,5903.60,5903.60,5903.60,5903.60,283
2005/9/23,13:00:00,5902.03,5902.03,5902.03,5902.03,283
2005/9/23,13:01:00,5902.74,5902.74,5902.74,5902.74,270
2005/9/23,13:02:00,5901.33,5901.33,5901.33,5901.33,289
2005/9/23,13:03:00,5899.72,5899.72,5899.72,5899.72,389
2005/9/23,13:04:00,5899.94,5899.94,5899.94,5899.94,256
2005/9/23,13:05:00,5899.59,5899.59,5899.59,5899.59,279
2005/9/23,13:06:00,5900.65,5900.65,5900.65,5900.65,243
2005/9/23,13:07:00,5903.14,5903.14,5903.14,5903.14,280
2005/9/23,13:08:00,5904.22,5904.22,5904.22,5904.22,344
2005/9/23,13:09:00,5907.70,5907.70,5907.70,5907.70,241
2005/9/23,13:10:00,5908.72,5908.72,5908.72,5908.72,266
2005/9/23,13:11:00,5913.26,5913.26,5913.26,5913.26,247
2005/9/23,13:12:00,5914.90,5914.90,5914.90,5914.90,195
2005/9/23,13:13:00,5918.47,5918.47,5918.47,5918.47,412
2005/9/23,13:14:00,5922.34,5922.34,5922.34,5922.34,343
2005/9/23,13:15:00,5924.73,5924.73,5924.73,5924.73,349
2005/9/23,13:16:00,5925.95,5925.95,5925.95,5925.95,384
2005/9/23,13:17:00,5926.11,5926.11,5926.11,5926.11,254
2005/9/23,13:18:00,5927.27,5927.27,5927.27,5927.27,343
2005/9/23,13:19:00,5928.39,5928.39,5928.39,5928.39,268
2005/9/23,13:20:00,5928.36,5928.36,5928.36,5928.36,358
2005/9/23,13:21:00,5927.70,5927.70,5927.70,5927.70,393
2005/9/23,13:22:00,5927.93,5927.93,5927.93,5927.93,248
2005/9/23,13:23:00,5927.32,5927.32,5927.32,5927.32,404
2005/9/23,13:24:00,5927.61,5927.61,5927.61,5927.61,361
2005/9/23,13:25:00,5927.07,5927.07,5927.07,5927.07,424
2005/9/23,13:26:00,5927.10,5927.10,5927.10,5927.10,0
2005/9/23,13:27:00,5927.10,5927.10,5927.10,5927.10,0
2005/9/23,13:28:00,5927.10,5927.10,5927.10,5927.10,0
2005/9/23,13:29:00,5927.10,5927.10,5927.10,5927.10,0
2005/9/23,13:30:00,5925.54,5925.54,5925.54,5925.54,3235
2005/9/26,09:00:00,5925.54,5925.54,5925.54,5925.54,51
2005/9/26,09:01:00,5967.69,5967.69,5967.69,5967.69,1444
2005/9/26,09:02:00,5973.13,5973.13,5973.13,5973.13,404
2005/9/26,09:03:00,5973.71,5973.71,5973.71,5973.71,550
2005/9/26,09:04:00,5975.79,5975.79,5975.79,5975.79,491
2005/9/26,09:05:00,5974.31,5974.31,5974.31,5974.31,419
2005/9/26,09:06:00,5963.76,5963.76,5963.76,5963.76,665
2005/9/26,09:07:00,5963.15,5963.15,5963.15,5963.15,376
2005/9/26,09:08:00,5962.76,5962.76,5962.76,5962.76,410
2005/9/26,09:09:00,5965.10,5965.10,5965.10,5965.10,350
2005/9/26,09:10:00,5965.82,5965.82,5965.82,5965.82,358
2005/9/26,09:11:00,5967.91,5967.91,5967.91,5967.91,516
2005/9/26,09:12:00,5970.02,5970.02,5970.02,5970.02,299
2005/9/26,09:13:00,5972.15,5972.15,5972.15,5972.15,428
2005/9/26,09:14:00,5974.54,5974.54,5974.54,5974.54,345
2005/9/26,09:15:00,5975.98,5975.98,5975.98,5975.98,348
2005/9/26,09:16:00,5971.99,5971.99,5971.99,5971.99,393
2005/9/26,09:17:00,5972.19,5972.19,5972.19,5972.19,279
2005/9/26,09:18:00,5970.64,5970.64,5970.64,5970.64,371
2005/9/26,09:19:00,5965.20,5965.20,5965.20,5965.20,336
2005/9/26,09:20:00,5965.32,5965.32,5965.32,5965.32,256
2005/9/26,09:21:00,5961.52,5961.52,5961.52,5961.52,343
2005/9/26,09:22:00,5958.26,5958.26,5958.26,5958.26,215
2005/9/26,09:23:00,5955.94,5955.94,5955.94,5955.94,276
2005/9/26,09:24:00,5954.98,5954.98,5954.98,5954.98,200
2005/9/26,09:25:00,5955.25,5955.25,5955.25,5955.25,259
2005/9/26,09:26:00,5956.10,5956.10,5956.10,5956.10,272
2005/9/26,09:27:00,5956.09,5956.09,5956.09,5956.09,214
2005/9/26,09:28:00,5952.98,5952.98,5952.98,5952.98,260
2005/9/26,09:29:00,5950.12,5950.12,5950.12,5950.12,173
2005/9/26,09:30:00,5951.10,5951.10,5951.10,5951.10,173
2005/9/26,09:31:00,5948.77,5948.77,5948.77,5948.77,316
2005/9/26,09:32:00,5946.00,5946.00,5946.00,5946.00,201
2005/9/26,09:33:00,5944.97,5944.97,5944.97,5944.97,336
2005/9/26,09:34:00,5942.16,5942.16,5942.16,5942.16,247
2005/9/26,09:35:00,5942.06,5942.06,5942.06,5942.06,289
2005/9/26,09:36:00,5942.28,5942.28,5942.28,5942.28,240
2005/9/26,09:37:00,5941.57,5941.57,5941.57,5941.57,193
2005/9/26,09:38:00,5940.93,5940.93,5940.93,5940.93,217
2005/9/26,09:39:00,5943.12,5943.12,5943.12,5943.12,141
2005/9/26,09:40:00,5943.23,5943.23,5943.23,5943.23,133
2005/9/26,09:41:00,5943.50,5943.50,5943.50,5943.50,161
2005/9/26,09:42:00,5944.59,5944.59,5944.59,5944.59,131
2005/9/26,09:43:00,5944.89,5944.89,5944.89,5944.89,135
2005/9/26,09:44:00,5945.71,5945.71,5945.71,5945.71,117
2005/9/26,09:45:00,5944.45,5944.45,5944.45,5944.45,148
2005/9/26,09:46:00,5943.84,5943.84,5943.84,5943.84,198
2005/9/26,09:47:00,5944.86,5944.86,5944.86,5944.86,141
2005/9/26,09:48:00,5944.76,5944.76,5944.76,5944.76,195
2005/9/26,09:49:00,5945.52,5945.52,5945.52,5945.52,140
2005/9/26,09:50:00,5947.14,5947.14,5947.14,5947.14,163
2005/9/26,09:51:00,5949.79,5949.79,5949.79,5949.79,133
2005/9/26,09:52:00,5948.74,5948.74,5948.74,5948.74,102
2005/9/26,09:53:00,5949.78,5949.78,5949.78,5949.78,145
2005/9/26,09:54:00,5950.39,5950.39,5950.39,5950.39,101
2005/9/26,09:55:00,5950.11,5950.11,5950.11,5950.11,186
2005/9/26,09:56:00,5948.06,5948.06,5948.06,5948.06,136
2005/9/26,09:57:00,5947.61,5947.61,5947.61,5947.61,146
2005/9/26,09:58:00,5948.73,5948.73,5948.73,5948.73,181
2005/9/26,09:59:00,5948.09,5948.09,5948.09,5948.09,94
2005/9/26,10:00:00,5947.37,5947.37,5947.37,5947.37,125
2005/9/26,10:01:00,5946.99,5946.99,5946.99,5946.99,157
2005/9/26,10:02:00,5947.07,5947.07,5947.07,5947.07,98
2005/9/26,10:03:00,5945.47,5945.47,5945.47,5945.47,146
2005/9/26,10:04:00,5945.56,5945.56,5945.56,5945.56,117
2005/9/26,10:05:00,5944.69,5944.69,5944.69,5944.69,121
2005/9/26,10:06:00,5938.96,5938.96,5938.96,5938.96,265
2005/9/26,10:07:00,5937.79,5937.79,5937.79,5937.79,204
2005/9/26,10:08:00,5935.29,5935.29,5935.29,5935.29,341
2005/9/26,10:09:00,5932.37,5932.37,5932.37,5932.37,240
2005/9/26,10:10:00,5931.67,5931.67,5931.67,5931.67,228
2005/9/26,10:11:00,5929.78,5929.78,5929.78,5929.78,249
2005/9/26,10:12:00,5930.43,5930.43,5930.43,5930.43,169
2005/9/26,10:13:00,5931.79,5931.79,5931.79,5931.79,196
2005/9/26,10:14:00,5931.20,5931.20,5931.20,5931.20,125
2005/9/26,10:15:00,5932.70,5932.70,5932.70,5932.70,118
2005/9/26,10:16:00,5933.73,5933.73,5933.73,5933.73,130
2005/9/26,10:17:00,5934.25,5934.25,5934.25,5934.25,95
2005/9/26,10:18:00,5934.87,5934.87,5934.87,5934.87,154
2005/9/26,10:19:00,5934.19,5934.19,5934.19,5934.19,134
2005/9/26,10:20:00,5935.25,5935.25,5935.25,5935.25,119
2005/9/26,10:21:00,5934.01,5934.01,5934.01,5934.01,115
2005/9/26,10:22:00,5935.85,5935.85,5935.85,5935.85,75
2005/9/26,10:23:00,5933.92,5933.92,5933.92,5933.92,133
2005/9/26,10:24:00,5933.64,5933.64,5933.64,5933.64,124
2005/9/26,10:25:00,5934.75,5934.75,5934.75,5934.75,139
2005/9/26,10:26:00,5933.69,5933.69,5933.69,5933.69,103
2005/9/26,10:27:00,5933.10,5933.10,5933.10,5933.10,81
2005/9/26,10:28:00,5936.17,5936.17,5936.17,5936.17,195
2005/9/26,10:29:00,5936.31,5936.31,5936.31,5936.31,85
2005/9/26,10:30:00,5937.70,5937.70,5937.70,5937.70,213
2005/9/26,10:31:00,5938.14,5938.14,5938.14,5938.14,207
2005/9/26,10:32:00,5939.85,5939.85,5939.85,5939.85,114
2005/9/26,10:33:00,5941.35,5941.35,5941.35,5941.35,177
2005/9/26,10:34:00,5943.82,5943.82,5943.82,5943.82,133
2005/9/26,10:35:00,5944.70,5944.70,5944.70,5944.70,198
2005/9/26,10:36:00,5945.07,5945.07,5945.07,5945.07,142
2005/9/26,10:37:00,5945.33,5945.33,5945.33,5945.33,128
2005/9/26,10:38:00,5944.41,5944.41,5944.41,5944.41,163
2005/9/26,10:39:00,5944.38,5944.38,5944.38,5944.38,116
2005/9/26,10:40:00,5945.57,5945.57,5945.57,5945.57,120
2005/9/26,10:41:00,5944.47,5944.47,5944.47,5944.47,117
2005/9/26,10:42:00,5940.07,5940.07,5940.07,5940.07,137
2005/9/26,10:43:00,5938.95,5938.95,5938.95,5938.95,147
2005/9/26,10:44:00,5935.47,5935.47,5935.47,5935.47,194
2005/9/26,10:45:00,5934.07,5934.07,5934.07,5934.07,200
2005/9/26,10:46:00,5935.86,5935.86,5935.86,5935.86,140
2005/9/26,10:47:00,5934.41,5934.41,5934.41,5934.41,85
2005/9/26,10:48:00,5935.09,5935.09,5935.09,5935.09,97
2005/9/26,10:49:00,5932.32,5932.32,5932.32,5932.32,151
2005/9/26,10:50:00,5929.90,5929.90,5929.90,5929.90,276
2005/9/26,10:51:00,5925.66,5925.66,5925.66,5925.66,304
2005/9/26,10:52:00,5920.75,5920.75,5920.75,5920.75,301
2005/9/26,10:53:00,5920.25,5920.25,5920.25,5920.25,287
2005/9/26,10:54:00,5919.65,5919.65,5919.65,5919.65,194
2005/9/26,10:55:00,5920.67,5920.67,5920.67,5920.67,169
2005/9/26,10:56:00,5919.43,5919.43,5919.43,5919.43,166
2005/9/26,10:57:00,5920.11,5920.11,5920.11,5920.11,122
2005/9/26,10:58:00,5921.77,5921.77,5921.77,5921.77,146
2005/9/26,10:59:00,5922.79,5922.79,5922.79,5922.79,98
2005/9/26,11:00:00,5923.15,5923.15,5923.15,5923.15,131
2005/9/26,11:01:00,5921.66,5921.66,5921.66,5921.66,129
2005/9/26,11:02:00,5924.91,5924.91,5924.91,5924.91,100
2005/9/26,11:03:00,5924.10,5924.10,5924.10,5924.10,116
2005/9/26,11:04:00,5924.38,5924.38,5924.38,5924.38,85
2005/9/26,11:05:00,5922.29,5922.29,5922.29,5922.29,96
2005/9/26,11:06:00,5919.76,5919.76,5919.76,5919.76,167
2005/9/26,11:07:00,5916.06,5916.06,5916.06,5916.06,261
2005/9/26,11:08:00,5914.92,5914.92,5914.92,5914.92,239
2005/9/26,11:09:00,5914.66,5914.66,5914.66,5914.66,130
2005/9/26,11:10:00,5913.31,5913.31,5913.31,5913.31,144
2005/9/26,11:11:00,5914.48,5914.48,5914.48,5914.48,111
2005/9/26,11:12:00,5914.21,5914.21,5914.21,5914.21,99
2005/9/26,11:13:00,5914.31,5914.31,5914.31,5914.31,119
2005/9/26,11:14:00,5914.25,5914.25,5914.25,5914.25,107
2005/9/26,11:15:00,5914.39,5914.39,5914.39,5914.39,113
2005/9/26,11:16:00,5912.50,5912.50,5912.50,5912.50,119
2005/9/26,11:17:00,5912.17,5912.17,5912.17,5912.17,105
2005/9/26,11:18:00,5907.82,5907.82,5907.82,5907.82,275
2005/9/26,11:19:00,5902.76,5902.76,5902.76,5902.76,365
2005/9/26,11:20:00,5899.67,5899.67,5899.67,5899.67,403
2005/9/26,11:21:00,5894.99,5894.99,5894.99,5894.99,432
2005/9/26,11:22:00,5895.83,5895.83,5895.83,5895.83,285
2005/9/26,11:23:00,5895.99,5895.99,5895.99,5895.99,293
2005/9/26,11:24:00,5898.49,5898.49,5898.49,5898.49,194
2005/9/26,11:25:00,5898.80,5898.80,5898.80,5898.80,208
2005/9/26,11:26:00,5900.28,5900.28,5900.28,5900.28,234
2005/9/26,11:27:00,5901.54,5901.54,5901.54,5901.54,171
2005/9/26,11:28:00,5902.62,5902.62,5902.62,5902.62,161
2005/9/26,11:29:00,5903.89,5903.89,5903.89,5903.89,121
2005/9/26,11:30:00,5903.27,5903.27,5903.27,5903.27,136
2005/9/26,11:31:00,5902.59,5902.59,5902.59,5902.59,114
2005/9/26,11:32:00,5903.28,5903.28,5903.28,5903.28,66
2005/9/26,11:33:00,5903.92,5903.92,5903.92,5903.92,158
2005/9/26,11:34:00,5904.86,5904.86,5904.86,5904.86,87
2005/9/26,11:35:00,5904.95,5904.95,5904.95,5904.95,103
2005/9/26,11:36:00,5904.63,5904.63,5904.63,5904.63,116
2005/9/26,11:37:00,5906.48,5906.48,5906.48,5906.48,93
2005/9/26,11:38:00,5907.57,5907.57,5907.57,5907.57,134
2005/9/26,11:39:00,5907.10,5907.10,5907.10,5907.10,98
2005/9/26,11:40:00,5906.97,5906.97,5906.97,5906.97,114
2005/9/26,11:41:00,5905.72,5905.72,5905.72,5905.72,76
2005/9/26,11:42:00,5907.30,5907.30,5907.30,5907.30,78
2005/9/26,11:43:00,5907.61,5907.61,5907.61,5907.61,145
2005/9/26,11:44:00,5908.09,5908.09,5908.09,5908.09,115
2005/9/26,11:45:00,5905.55,5905.55,5905.55,5905.55,177
2005/9/26,11:46:00,5906.75,5906.75,5906.75,5906.75,99
2005/9/26,11:47:00,5905.71,5905.71,5905.71,5905.71,90
2005/9/26,11:48:00,5907.75,5907.75,5907.75,5907.75,279
2005/9/26,11:49:00,5908.03,5908.03,5908.03,5908.03,98
2005/9/26,11:50:00,5907.49,5907.49,5907.49,5907.49,144
2005/9/26,11:51:00,5906.64,5906.64,5906.64,5906.64,139
2005/9/26,11:52:00,5907.63,5907.63,5907.63,5907.63,108
2005/9/26,11:53:00,5907.33,5907.33,5907.33,5907.33,157
2005/9/26,11:54:00,5907.33,5907.33,5907.33,5907.33,84
2005/9/26,11:55:00,5906.36,5906.36,5906.36,5906.36,122
2005/9/26,11:56:00,5906.28,5906.28,5906.28,5906.28,133
2005/9/26,11:57:00,5906.00,5906.00,5906.00,5906.00,74
2005/9/26,11:58:00,5905.74,5905.74,5905.74,5905.74,107
2005/9/26,11:59:00,5905.16,5905.16,5905.16,5905.16,95
2005/9/26,12:00:00,5905.05,5905.05,5905.05,5905.05,125
2005/9/26,12:01:00,5903.99,5903.99,5903.99,5903.99,102
2005/9/26,12:02:00,5904.32,5904.32,5904.32,5904.32,88
2005/9/26,12:03:00,5905.62,5905.62,5905.62,5905.62,133
2005/9/26,12:04:00,5905.47,5905.47,5905.47,5905.47,83
2005/9/26,12:05:00,5905.03,5905.03,5905.03,5905.03,120
2005/9/26,12:06:00,5905.59,5905.59,5905.59,5905.59,82
2005/9/26,12:07:00,5906.24,5906.24,5906.24,5906.24,96
2005/9/26,12:08:00,5906.64,5906.64,5906.64,5906.64,84
2005/9/26,12:09:00,5906.73,5906.73,5906.73,5906.73,70
2005/9/26,12:10:00,5907.46,5907.46,5907.46,5907.46,88
2005/9/26,12:11:00,5907.15,5907.15,5907.15,5907.15,114
2005/9/26,12:12:00,5906.42,5906.42,5906.42,5906.42,89
2005/9/26,12:13:00,5908.55,5908.55,5908.55,5908.55,112
2005/9/26,12:14:00,5909.32,5909.32,5909.32,5909.32,97
2005/9/26,12:15:00,5909.31,5909.31,5909.31,5909.31,148
2005/9/26,12:16:00,5910.37,5910.37,5910.37,5910.37,155
2005/9/26,12:17:00,5910.75,5910.75,5910.75,5910.75,91
2005/9/26,12:18:00,5911.28,5911.28,5911.28,5911.28,131
2005/9/26,12:19:00,5911.59,5911.59,5911.59,5911.59,108
2005/9/26,12:20:00,5912.77,5912.77,5912.77,5912.77,131
2005/9/26,12:21:00,5912.15,5912.15,5912.15,5912.15,109
2005/9/26,12:22:00,5912.89,5912.89,5912.89,5912.89,113
2005/9/26,12:23:00,5912.92,5912.92,5912.92,5912.92,145
2005/9/26,12:24:00,5913.37,5913.37,5913.37,5913.37,107
2005/9/26,12:25:00,5915.04,5915.04,5915.04,5915.04,176
2005/9/26,12:26:00,5914.65,5914.65,5914.65,5914.65,114
2005/9/26,12:27:00,5915.77,5915.77,5915.77,5915.77,105
2005/9/26,12:28:00,5917.39,5917.39,5917.39,5917.39,140
2005/9/26,12:29:00,5918.14,5918.14,5918.14,5918.14,132
2005/9/26,12:30:00,5918.29,5918.29,5918.29,5918.29,159
2005/9/26,12:31:00,5919.98,5919.98,5919.98,5919.98,189
2005/9/26,12:32:00,5919.49,5919.49,5919.49,5919.49,185
2005/9/26,12:33:00,5919.82,5919.82,5919.82,5919.82,187
2005/9/26,12:34:00,5917.17,5917.17,5917.17,5917.17,97
2005/9/26,12:35:00,5918.75,5918.75,5918.75,5918.75,108
2005/9/26,12:36:00,5918.68,5918.68,5918.68,5918.68,127
2005/9/26,12:37:00,5917.43,5917.43,5917.43,5917.43,104
2005/9/26,12:38:00,5917.91,5917.91,5917.91,5917.91,176
2005/9/26,12:39:00,5919.69,5919.69,5919.69,5919.69,100
2005/9/26,12:40:00,5918.54,5918.54,5918.54,5918.54,120
2005/9/26,12:41:00,5916.31,5916.31,5916.31,5916.31,145
2005/9/26,12:42:00,5917.63,5917.63,5917.63,5917.63,110
2005/9/26,12:43:00,5916.44,5916.44,5916.44,5916.44,145
2005/9/26,12:44:00,5916.58,5916.58,5916.58,5916.58,108
2005/9/26,12:45:00,5916.58,5916.58,5916.58,5916.58,131
2005/9/26,12:46:00,5917.22,5917.22,5917.22,5917.22,132
2005/9/26,12:47:00,5919.21,5919.21,5919.21,5919.21,101
2005/9/26,12:48:00,5918.84,5918.84,5918.84,5918.84,198
2005/9/26,12:49:00,5920.15,5920.15,5920.15,5920.15,190
2005/9/26,12:50:00,5921.14,5921.14,5921.14,5921.14,175
2005/9/26,12:51:00,5920.73,5920.73,5920.73,5920.73,153
2005/9/26,12:52:00,5921.23,5921.23,5921.23,5921.23,127
2005/9/26,12:53:00,5922.55,5922.55,5922.55,5922.55,194
2005/9/26,12:54:00,5924.29,5924.29,5924.29,5924.29,159
2005/9/26,12:55:00,5926.54,5926.54,5926.54,5926.54,243
2005/9/26,12:56:00,5928.69,5928.69,5928.69,5928.69,195
2005/9/26,12:57:00,5929.74,5929.74,5929.74,5929.74,152
2005/9/26,12:58:00,5932.25,5932.25,5932.25,5932.25,272
2005/9/26,12:59:00,5933.74,5933.74,5933.74,5933.74,205
2005/9/26,13:00:00,5936.80,5936.80,5936.80,5936.80,267
2005/9/26,13:01:00,5940.55,5940.55,5940.55,5940.55,248
2005/9/26,13:02:00,5940.16,5940.16,5940.16,5940.16,215
2005/9/26,13:03:00,5938.40,5938.40,5938.40,5938.40,287
2005/9/26,13:04:00,5937.76,5937.76,5937.76,5937.76,163
2005/9/26,13:05:00,5936.74,5936.74,5936.74,5936.74,255
2005/9/26,13:06:00,5933.33,5933.33,5933.33,5933.33,204
2005/9/26,13:07:00,5934.06,5934.06,5934.06,5934.06,165
2005/9/26,13:08:00,5935.35,5935.35,5935.35,5935.35,246
2005/9/26,13:09:00,5934.52,5934.52,5934.52,5934.52,140
2005/9/26,13:10:00,5935.73,5935.73,5935.73,5935.73,164
2005/9/26,13:11:00,5936.55,5936.55,5936.55,5936.55,145
2005/9/26,13:12:00,5936.24,5936.24,5936.24,5936.24,121
2005/9/26,13:13:00,5935.67,5935.67,5935.67,5935.67,230
2005/9/26,13:14:00,5935.93,5935.93,5935.93,5935.93,191
2005/9/26,13:15:00,5934.88,5934.88,5934.88,5934.88,239
2005/9/26,13:16:00,5935.78,5935.78,5935.78,5935.78,194
2005/9/26,13:17:00,5935.77,5935.77,5935.77,5935.77,152
2005/9/26,13:18:00,5936.68,5936.68,5936.68,5936.68,231
2005/9/26,13:19:00,5935.08,5935.08,5935.08,5935.08,179
2005/9/26,13:20:00,5936.24,5936.24,5936.24,5936.24,259
2005/9/26,13:21:00,5934.12,5934.12,5934.12,5934.12,305
2005/9/26,13:22:00,5932.99,5932.99,5932.99,5932.99,220
2005/9/26,13:23:00,5932.45,5932.45,5932.45,5932.45,309
2005/9/26,13:24:00,5932.57,5932.57,5932.57,5932.57,307
2005/9/26,13:25:00,5932.54,5932.54,5932.54,5932.54,357
2005/9/26,13:26:00,5932.55,5932.55,5932.55,5932.55,0
2005/9/26,13:27:00,5932.55,5932.55,5932.55,5932.55,0
2005/9/26,13:28:00,5932.55,5932.55,5932.55,5932.55,0
2005/9/26,13:29:00,5932.55,5932.55,5932.55,5932.55,0
2005/9/26,13:30:00,5930.20,5930.20,5930.20,5930.20,3005
2005/9/27,09:00:00,5930.20,5930.20,5930.20,5930.20,59
2005/9/27,09:01:00,5929.87,5929.87,5929.87,5929.87,1187
2005/9/27,09:02:00,5930.36,5930.36,5930.36,5930.36,248
2005/9/27,09:03:00,5932.64,5932.64,5932.64,5932.64,391
2005/9/27,09:04:00,5934.66,5934.66,5934.66,5934.66,381
2005/9/27,09:05:00,5937.81,5937.81,5937.81,5937.81,429
2005/9/27,09:06:00,5935.33,5935.33,5935.33,5935.33,558
2005/9/27,09:07:00,5934.69,5934.69,5934.69,5934.69,434
2005/9/27,09:08:00,5929.64,5929.64,5929.64,5929.64,484
2005/9/27,09:09:00,5926.53,5926.53,5926.53,5926.53,359
2005/9/27,09:10:00,5921.14,5921.14,5921.14,5921.14,440
2005/9/27,09:11:00,5913.67,5913.67,5913.67,5913.67,403
2005/9/27,09:12:00,5909.92,5909.92,5909.92,5909.92,390
2005/9/27,09:13:00,5907.67,5907.67,5907.67,5907.67,537
2005/9/27,09:14:00,5906.61,5906.61,5906.61,5906.61,405
2005/9/27,09:15:00,5907.28,5907.28,5907.28,5907.28,298
2005/9/27,09:16:00,5905.44,5905.44,5905.44,5905.44,391
2005/9/27,09:17:00,5906.55,5906.55,5906.55,5906.55,248
2005/9/27,09:18:00,5906.49,5906.49,5906.49,5906.49,358
2005/9/27,09:19:00,5908.01,5908.01,5908.01,5908.01,216
2005/9/27,09:20:00,5907.81,5907.81,5907.81,5907.81,205
2005/9/27,09:21:00,5911.41,5911.41,5911.41,5911.41,263
2005/9/27,09:22:00,5911.15,5911.15,5911.15,5911.15,183
2005/9/27,09:23:00,5913.14,5913.14,5913.14,5913.14,248
2005/9/27,09:24:00,5914.38,5914.38,5914.38,5914.38,230
2005/9/27,09:25:00,5914.68,5914.68,5914.68,5914.68,252
2005/9/27,09:26:00,5916.16,5916.16,5916.16,5916.16,267
2005/9/27,09:27:00,5916.63,5916.63,5916.63,5916.63,238
2005/9/27,09:28:00,5915.01,5915.01,5915.01,5915.01,327
2005/9/27,09:29:00,5913.84,5913.84,5913.84,5913.84,187
2005/9/27,09:30:00,5912.95,5912.95,5912.95,5912.95,270
2005/9/27,09:31:00,5912.54,5912.54,5912.54,5912.54,212
2005/9/27,09:32:00,5912.78,5912.78,5912.78,5912.78,140
2005/9/27,09:33:00,5913.34,5913.34,5913.34,5913.34,186
2005/9/27,09:34:00,5915.03,5915.03,5915.03,5915.03,134
2005/9/27,09:35:00,5914.87,5914.87,5914.87,5914.87,158
2005/9/27,09:36:00,5915.98,5915.98,5915.98,5915.98,196
2005/9/27,09:37:00,5913.70,5913.70,5913.70,5913.70,219
2005/9/27,09:38:00,5914.34,5914.34,5914.34,5914.34,247
2005/9/27,09:39:00,5914.90,5914.90,5914.90,5914.90,149
2005/9/27,09:40:00,5913.79,5913.79,5913.79,5913.79,211
2005/9/27,09:41:00,5910.73,5910.73,5910.73,5910.73,165
2005/9/27,09:42:00,5912.10,5912.10,5912.10,5912.10,138
2005/9/27,09:43:00,5910.56,5910.56,5910.56,5910.56,200
2005/9/27,09:44:00,5912.10,5912.10,5912.10,5912.10,157
2005/9/27,09:45:00,5909.85,5909.85,5909.85,5909.85,146
2005/9/27,09:46:00,5911.07,5911.07,5911.07,5911.07,158
2005/9/27,09:47:00,5913.42,5913.42,5913.42,5913.42,118
2005/9/27,09:48:00,5914.83,5914.83,5914.83,5914.83,175
2005/9/27,09:49:00,5914.81,5914.81,5914.81,5914.81,187
2005/9/27,09:50:00,5916.79,5916.79,5916.79,5916.79,194
2005/9/27,09:51:00,5920.52,5920.52,5920.52,5920.52,255
2005/9/27,09:52:00,5922.77,5922.77,5922.77,5922.77,185
2005/9/27,09:53:00,5925.88,5925.88,5925.88,5925.88,379
2005/9/27,09:54:00,5928.51,5928.51,5928.51,5928.51,306
2005/9/27,09:55:00,5932.96,5932.96,5932.96,5932.96,346
2005/9/27,09:56:00,5936.51,5936.51,5936.51,5936.51,373
2005/9/27,09:57:00,5940.92,5940.92,5940.92,5940.92,322
2005/9/27,09:58:00,5942.89,5942.89,5942.89,5942.89,434
2005/9/27,09:59:00,5944.00,5944.00,5944.00,5944.00,291
2005/9/27,10:00:00,5943.91,5943.91,5943.91,5943.91,299
2005/9/27,10:01:00,5944.01,5944.01,5944.01,5944.01,298
2005/9/27,10:02:00,5942.33,5942.33,5942.33,5942.33,182
2005/9/27,10:03:00,5941.27,5941.27,5941.27,5941.27,277
2005/9/27,10:04:00,5939.36,5939.36,5939.36,5939.36,174
2005/9/27,10:05:00,5938.36,5938.36,5938.36,5938.36,153
2005/9/27,10:06:00,5938.47,5938.47,5938.47,5938.47,153
2005/9/27,10:07:00,5937.54,5937.54,5937.54,5937.54,125
2005/9/27,10:08:00,5938.87,5938.87,5938.87,5938.87,213
2005/9/27,10:09:00,5940.72,5940.72,5940.72,5940.72,151
2005/9/27,10:10:00,5942.27,5942.27,5942.27,5942.27,317
2005/9/27,10:11:00,5946.17,5946.17,5946.17,5946.17,333
2005/9/27,10:12:00,5948.41,5948.41,5948.41,5948.41,323
2005/9/27,10:13:00,5950.59,5950.59,5950.59,5950.59,427
2005/9/27,10:14:00,5955.71,5955.71,5955.71,5955.71,381
2005/9/27,10:15:00,5958.37,5958.37,5958.37,5958.37,481
2005/9/27,10:16:00,5963.30,5963.30,5963.30,5963.30,485
2005/9/27,10:17:00,5963.82,5963.82,5963.82,5963.82,339
2005/9/27,10:18:00,5965.74,5965.74,5965.74,5965.74,430
2005/9/27,10:19:00,5964.21,5964.21,5964.21,5964.21,325
2005/9/27,10:20:00,5964.08,5964.08,5964.08,5964.08,285
2005/9/27,10:21:00,5962.11,5962.11,5962.11,5962.11,288
2005/9/27,10:22:00,5961.14,5961.14,5961.14,5961.14,219
2005/9/27,10:23:00,5958.41,5958.41,5958.41,5958.41,271
2005/9/27,10:24:00,5958.36,5958.36,5958.36,5958.36,149
2005/9/27,10:25:00,5956.47,5956.47,5956.47,5956.47,188
2005/9/27,10:26:00,5955.97,5955.97,5955.97,5955.97,185
2005/9/27,10:27:00,5956.13,5956.13,5956.13,5956.13,147
2005/9/27,10:28:00,5956.32,5956.32,5956.32,5956.32,174
2005/9/27,10:29:00,5956.91,5956.91,5956.91,5956.91,127
2005/9/27,10:30:00,5956.34,5956.34,5956.34,5956.34,126
2005/9/27,10:31:00,5955.63,5955.63,5955.63,5955.63,146
2005/9/27,10:32:00,5956.19,5956.19,5956.19,5956.19,133
2005/9/27,10:33:00,5956.06,5956.06,5956.06,5956.06,219
2005/9/27,10:34:00,5957.28,5957.28,5957.28,5957.28,184
2005/9/27,10:35:00,5957.16,5957.16,5957.16,5957.16,268
2005/9/27,10:36:00,5957.28,5957.28,5957.28,5957.28,192
2005/9/27,10:37:00,5956.29,5956.29,5956.29,5956.29,129
2005/9/27,10:38:00,5956.53,5956.53,5956.53,5956.53,226
2005/9/27,10:39:00,5958.82,5958.82,5958.82,5958.82,173
2005/9/27,10:40:00,5962.94,5962.94,5962.94,5962.94,254
2005/9/27,10:41:00,5964.99,5964.99,5964.99,5964.99,295
2005/9/27,10:42:00,5964.35,5964.35,5964.35,5964.35,297
2005/9/27,10:43:00,5964.98,5964.98,5964.98,5964.98,332
2005/9/27,10:44:00,5964.90,5964.90,5964.90,5964.90,214
2005/9/27,10:45:00,5964.51,5964.51,5964.51,5964.51,209
2005/9/27,10:46:00,5966.97,5966.97,5966.97,5966.97,237
2005/9/27,10:47:00,5966.31,5966.31,5966.31,5966.31,155
2005/9/27,10:48:00,5966.37,5966.37,5966.37,5966.37,289
2005/9/27,10:49:00,5966.87,5966.87,5966.87,5966.87,152
2005/9/27,10:50:00,5966.30,5966.30,5966.30,5966.30,170
2005/9/27,10:51:00,5965.18,5965.18,5965.18,5965.18,213
2005/9/27,10:52:00,5966.44,5966.44,5966.44,5966.44,124
2005/9/27,10:53:00,5965.20,5965.20,5965.20,5965.20,175
2005/9/27,10:54:00,5962.93,5962.93,5962.93,5962.93,141
2005/9/27,10:55:00,5963.49,5963.49,5963.49,5963.49,173
2005/9/27,10:56:00,5964.07,5964.07,5964.07,5964.07,187
2005/9/27,10:57:00,5962.39,5962.39,5962.39,5962.39,133
2005/9/27,10:58:00,5962.91,5962.91,5962.91,5962.91,161
2005/9/27,10:59:00,5959.42,5959.42,5959.42,5959.42,122
2005/9/27,11:00:00,5961.23,5961.23,5961.23,5961.23,136
2005/9/27,11:01:00,5960.62,5960.62,5960.62,5960.62,142
2005/9/27,11:02:00,5959.22,5959.22,5959.22,5959.22,102
2005/9/27,11:03:00,5960.55,5960.55,5960.55,5960.55,142
2005/9/27,11:04:00,5960.37,5960.37,5960.37,5960.37,124
2005/9/27,11:05:00,5960.09,5960.09,5960.09,5960.09,118
2005/9/27,11:06:00,5959.09,5959.09,5959.09,5959.09,140
2005/9/27,11:07:00,5961.02,5961.02,5961.02,5961.02,117
2005/9/27,11:08:00,5961.24,5961.24,5961.24,5961.24,132
2005/9/27,11:09:00,5960.59,5960.59,5960.59,5960.59,95
2005/9/27,11:10:00,5960.45,5960.45,5960.45,5960.45,126
2005/9/27,11:11:00,5961.56,5961.56,5961.56,5961.56,116
2005/9/27,11:12:00,5961.62,5961.62,5961.62,5961.62,89
2005/9/27,11:13:00,5958.60,5958.60,5958.60,5958.60,206
2005/9/27,11:14:00,5957.80,5957.80,5957.80,5957.80,133
2005/9/27,11:15:00,5956.33,5956.33,5956.33,5956.33,132
2005/9/27,11:16:00,5957.31,5957.31,5957.31,5957.31,130
2005/9/27,11:17:00,5955.48,5955.48,5955.48,5955.48,89
2005/9/27,11:18:00,5954.95,5954.95,5954.95,5954.95,128
2005/9/27,11:19:00,5954.57,5954.57,5954.57,5954.57,106
2005/9/27,11:20:00,5954.07,5954.07,5954.07,5954.07,121
2005/9/27,11:21:00,5953.09,5953.09,5953.09,5953.09,130
2005/9/27,11:22:00,5954.20,5954.20,5954.20,5954.20,103
2005/9/27,11:23:00,5952.80,5952.80,5952.80,5952.80,133
2005/9/27,11:24:00,5953.11,5953.11,5953.11,5953.11,87
2005/9/27,11:25:00,5951.34,5951.34,5951.34,5951.34,131
2005/9/27,11:26:00,5952.62,5952.62,5952.62,5952.62,98
2005/9/27,11:27:00,5953.76,5953.76,5953.76,5953.76,106
2005/9/27,11:28:00,5953.19,5953.19,5953.19,5953.19,138
2005/9/27,11:29:00,5953.43,5953.43,5953.43,5953.43,107
2005/9/27,11:30:00,5955.28,5955.28,5955.28,5955.28,91
2005/9/27,11:31:00,5954.03,5954.03,5954.03,5954.03,122
2005/9/27,11:32:00,5955.94,5955.94,5955.94,5955.94,77
2005/9/27,11:33:00,5956.02,5956.02,5956.02,5956.02,120
2005/9/27,11:34:00,5958.29,5958.29,5958.29,5958.29,96
2005/9/27,11:35:00,5958.27,5958.27,5958.27,5958.27,162
2005/9/27,11:36:00,5959.94,5959.94,5959.94,5959.94,171
2005/9/27,11:37:00,5961.66,5961.66,5961.66,5961.66,125
2005/9/27,11:38:00,5961.17,5961.17,5961.17,5961.17,194
2005/9/27,11:39:00,5962.27,5962.27,5962.27,5962.27,144
2005/9/27,11:40:00,5964.40,5964.40,5964.40,5964.40,177
2005/9/27,11:41:00,5965.59,5965.59,5965.59,5965.59,161
2005/9/27,11:42:00,5965.55,5965.55,5965.55,5965.55,118
2005/9/27,11:43:00,5964.47,5964.47,5964.47,5964.47,181
2005/9/27,11:44:00,5965.28,5965.28,5965.28,5965.28,115
2005/9/27,11:45:00,5965.62,5965.62,5965.62,5965.62,157
2005/9/27,11:46:00,5964.56,5964.56,5964.56,5964.56,141
2005/9/27,11:47:00,5963.82,5963.82,5963.82,5963.82,131
2005/9/27,11:48:00,5963.72,5963.72,5963.72,5963.72,160
2005/9/27,11:49:00,5962.74,5962.74,5962.74,5962.74,92
2005/9/27,11:50:00,5962.28,5962.28,5962.28,5962.28,93
2005/9/27,11:51:00,5961.12,5961.12,5961.12,5961.12,92
2005/9/27,11:52:00,5963.53,5963.53,5963.53,5963.53,86
2005/9/27,11:53:00,5962.92,5962.92,5962.92,5962.92,99
2005/9/27,11:54:00,5962.62,5962.62,5962.62,5962.62,69
2005/9/27,11:55:00,5961.38,5961.38,5961.38,5961.38,95
2005/9/27,11:56:00,5962.27,5962.27,5962.27,5962.27,104
2005/9/27,11:57:00,5963.97,5963.97,5963.97,5963.97,73
2005/9/27,11:58:00,5963.47,5963.47,5963.47,5963.47,124
2005/9/27,11:59:00,5963.75,5963.75,5963.75,5963.75,75
2005/9/27,12:00:00,5963.09,5963.09,5963.09,5963.09,119
2005/9/27,12:01:00,5963.14,5963.14,5963.14,5963.14,82
2005/9/27,12:02:00,5962.87,5962.87,5962.87,5962.87,73
2005/9/27,12:03:00,5963.19,5963.19,5963.19,5963.19,117
2005/9/27,12:04:00,5962.11,5962.11,5962.11,5962.11,95
2005/9/27,12:05:00,5961.01,5961.01,5961.01,5961.01,106
2005/9/27,12:06:00,5962.17,5962.17,5962.17,5962.17,111
2005/9/27,12:07:00,5960.41,5960.41,5960.41,5960.41,125
2005/9/27,12:08:00,5959.96,5959.96,5959.96,5959.96,214
2005/9/27,12:09:00,5958.25,5958.25,5958.25,5958.25,119
2005/9/27,12:10:00,5957.35,5957.35,5957.35,5957.35,141
2005/9/27,12:11:00,5954.51,5954.51,5954.51,5954.51,189
2005/9/27,12:12:00,5955.03,5955.03,5955.03,5955.03,181
2005/9/27,12:13:00,5951.71,5951.71,5951.71,5951.71,185
2005/9/27,12:14:00,5951.58,5951.58,5951.58,5951.58,150
2005/9/27,12:15:00,5950.52,5950.52,5950.52,5950.52,201
2005/9/27,12:16:00,5952.31,5952.31,5952.31,5952.31,145
2005/9/27,12:17:00,5952.55,5952.55,5952.55,5952.55,108
2005/9/27,12:18:00,5953.10,5953.10,5953.10,5953.10,155
2005/9/27,12:19:00,5953.74,5953.74,5953.74,5953.74,126
2005/9/27,12:20:00,5953.92,5953.92,5953.92,5953.92,168
2005/9/27,12:21:00,5954.58,5954.58,5954.58,5954.58,124
2005/9/27,12:22:00,5955.46,5955.46,5955.46,5955.46,109
2005/9/27,12:23:00,5956.11,5956.11,5956.11,5956.11,137
2005/9/27,12:24:00,5958.36,5958.36,5958.36,5958.36,82
2005/9/27,12:25:00,5957.23,5957.23,5957.23,5957.23,113
2005/9/27,12:26:00,5956.52,5956.52,5956.52,5956.52,109
2005/9/27,12:27:00,5956.68,5956.68,5956.68,5956.68,95
2005/9/27,12:28:00,5955.82,5955.82,5955.82,5955.82,103
2005/9/27,12:29:00,5955.43,5955.43,5955.43,5955.43,146
2005/9/27,12:30:00,5953.55,5953.55,5953.55,5953.55,125
2005/9/27,12:31:00,5952.07,5952.07,5952.07,5952.07,98
2005/9/27,12:32:00,5952.00,5952.00,5952.00,5952.00,137
2005/9/27,12:33:00,5950.15,5950.15,5950.15,5950.15,133
2005/9/27,12:34:00,5951.37,5951.37,5951.37,5951.37,108
2005/9/27,12:35:00,5947.88,5947.88,5947.88,5947.88,218
2005/9/27,12:36:00,5947.04,5947.04,5947.04,5947.04,204
2005/9/27,12:37:00,5946.61,5946.61,5946.61,5946.61,181
2005/9/27,12:38:00,5946.93,5946.93,5946.93,5946.93,190
2005/9/27,12:39:00,5949.11,5949.11,5949.11,5949.11,110
2005/9/27,12:40:00,5949.01,5949.01,5949.01,5949.01,94
2005/9/27,12:41:00,5947.99,5947.99,5947.99,5947.99,105
2005/9/27,12:42:00,5949.57,5949.57,5949.57,5949.57,103
2005/9/27,12:43:00,5949.29,5949.29,5949.29,5949.29,120
2005/9/27,12:44:00,5950.18,5950.18,5950.18,5950.18,63
2005/9/27,12:45:00,5951.60,5951.60,5951.60,5951.60,136
2005/9/27,12:46:00,5952.06,5952.06,5952.06,5952.06,102
2005/9/27,12:47:00,5951.48,5951.48,5951.48,5951.48,84
2005/9/27,12:48:00,5951.76,5951.76,5951.76,5951.76,127
2005/9/27,12:49:00,5953.32,5953.32,5953.32,5953.32,87
2005/9/27,12:50:00,5952.34,5952.34,5952.34,5952.34,114
2005/9/27,12:51:00,5954.22,5954.22,5954.22,5954.22,130
2005/9/27,12:52:00,5955.08,5955.08,5955.08,5955.08,114
2005/9/27,12:53:00,5953.87,5953.87,5953.87,5953.87,140
2005/9/27,12:54:00,5956.55,5956.55,5956.55,5956.55,121
2005/9/27,12:55:00,5956.35,5956.35,5956.35,5956.35,167
2005/9/27,12:56:00,5956.71,5956.71,5956.71,5956.71,145
2005/9/27,12:57:00,5957.25,5957.25,5957.25,5957.25,131
2005/9/27,12:58:00,5956.97,5956.97,5956.97,5956.97,193
2005/9/27,12:59:00,5958.64,5958.64,5958.64,5958.64,132
2005/9/27,13:00:00,5954.67,5954.67,5954.67,5954.67,194
2005/9/27,13:01:00,5954.01,5954.01,5954.01,5954.01,165
2005/9/27,13:02:00,5954.16,5954.16,5954.16,5954.16,147
2005/9/27,13:03:00,5951.68,5951.68,5951.68,5951.68,156
2005/9/27,13:04:00,5949.98,5949.98,5949.98,5949.98,165
2005/9/27,13:05:00,5948.32,5948.32,5948.32,5948.32,288
2005/9/27,13:06:00,5945.30,5945.30,5945.30,5945.30,282
2005/9/27,13:07:00,5943.37,5943.37,5943.37,5943.37,266
2005/9/27,13:08:00,5939.45,5939.45,5939.45,5939.45,302
2005/9/27,13:09:00,5938.59,5938.59,5938.59,5938.59,235
2005/9/27,13:10:00,5939.90,5939.90,5939.90,5939.90,220
2005/9/27,13:11:00,5941.61,5941.61,5941.61,5941.61,268
2005/9/27,13:12:00,5943.01,5943.01,5943.01,5943.01,169
2005/9/27,13:13:00,5943.71,5943.71,5943.71,5943.71,238
2005/9/27,13:14:00,5944.00,5944.00,5944.00,5944.00,172
2005/9/27,13:15:00,5944.89,5944.89,5944.89,5944.89,151
2005/9/27,13:16:00,5944.42,5944.42,5944.42,5944.42,186
2005/9/27,13:17:00,5943.82,5943.82,5943.82,5943.82,192
2005/9/27,13:18:00,5942.93,5942.93,5942.93,5942.93,229
2005/9/27,13:19:00,5941.91,5941.91,5941.91,5941.91,212
2005/9/27,13:20:00,5940.32,5940.32,5940.32,5940.32,260
2005/9/27,13:21:00,5942.48,5942.48,5942.48,5942.48,333
2005/9/27,13:22:00,5938.70,5938.70,5938.70,5938.70,237
2005/9/27,13:23:00,5940.91,5940.91,5940.91,5940.91,351
2005/9/27,13:24:00,5940.37,5940.37,5940.37,5940.37,317
2005/9/27,13:25:00,5940.97,5940.97,5940.97,5940.97,346
2005/9/27,13:26:00,5940.97,5940.97,5940.97,5940.97,0
2005/9/27,13:27:00,5940.97,5940.97,5940.97,5940.97,0
2005/9/27,13:28:00,5940.97,5940.97,5940.97,5940.97,0
2005/9/27,13:29:00,5940.97,5940.97,5940.97,5940.97,0
2005/9/27,13:30:00,5945.05,5945.05,5945.05,5945.05,2893
2005/9/28,09:00:00,5945.05,5945.05,5945.05,5945.05,52
2005/9/28,09:01:00,5943.12,5943.12,5943.12,5943.12,1541
2005/9/28,09:02:00,5938.70,5938.70,5938.70,5938.70,423
2005/9/28,09:03:00,5934.09,5934.09,5934.09,5934.09,664
2005/9/28,09:04:00,5930.61,5930.61,5930.61,5930.61,524
2005/9/28,09:05:00,5931.37,5931.37,5931.37,5931.37,561
2005/9/28,09:06:00,5936.79,5936.79,5936.79,5936.79,626
2005/9/28,09:07:00,5937.62,5937.62,5937.62,5937.62,378
2005/9/28,09:08:00,5940.48,5940.48,5940.48,5940.48,494
2005/9/28,09:09:00,5942.66,5942.66,5942.66,5942.66,431
2005/9/28,09:10:00,5944.71,5944.71,5944.71,5944.71,621
2005/9/28,09:11:00,5946.73,5946.73,5946.73,5946.73,603
2005/9/28,09:12:00,5948.60,5948.60,5948.60,5948.60,427
2005/9/28,09:13:00,5949.91,5949.91,5949.91,5949.91,541
2005/9/28,09:14:00,5949.13,5949.13,5949.13,5949.13,396
2005/9/28,09:15:00,5946.54,5946.54,5946.54,5946.54,357
2005/9/28,09:16:00,5941.92,5941.92,5941.92,5941.92,558
2005/9/28,09:17:00,5937.35,5937.35,5937.35,5937.35,500
2005/9/28,09:18:00,5936.16,5936.16,5936.16,5936.16,437
2005/9/28,09:19:00,5934.99,5934.99,5934.99,5934.99,324
2005/9/28,09:20:00,5934.70,5934.70,5934.70,5934.70,307
2005/9/28,09:21:00,5930.89,5930.89,5930.89,5930.89,310
2005/9/28,09:22:00,5928.61,5928.61,5928.61,5928.61,223
2005/9/28,09:23:00,5923.58,5923.58,5923.58,5923.58,433
2005/9/28,09:24:00,5922.95,5922.95,5922.95,5922.95,297
2005/9/28,09:25:00,5922.12,5922.12,5922.12,5922.12,313
2005/9/28,09:26:00,5924.98,5924.98,5924.98,5924.98,345
2005/9/28,09:27:00,5922.71,5922.71,5922.71,5922.71,278
2005/9/28,09:28:00,5923.26,5923.26,5923.26,5923.26,348
2005/9/28,09:29:00,5923.70,5923.70,5923.70,5923.70,255
2005/9/28,09:30:00,5925.71,5925.71,5925.71,5925.71,232
2005/9/28,09:31:00,5926.95,5926.95,5926.95,5926.95,271
2005/9/28,09:32:00,5928.81,5928.81,5928.81,5928.81,190
2005/9/28,09:33:00,5930.39,5930.39,5930.39,5930.39,337
2005/9/28,09:34:00,5932.57,5932.57,5932.57,5932.57,266
2005/9/28,09:35:00,5935.30,5935.30,5935.30,5935.30,434
2005/9/28,09:36:00,5938.37,5938.37,5938.37,5938.37,572
2005/9/28,09:37:00,5940.17,5940.17,5940.17,5940.17,436
2005/9/28,09:38:00,5941.81,5941.81,5941.81,5941.81,436
2005/9/28,09:39:00,5940.99,5940.99,5940.99,5940.99,329
2005/9/28,09:40:00,5942.31,5942.31,5942.31,5942.31,290
2005/9/28,09:41:00,5941.31,5941.31,5941.31,5941.31,257
2005/9/28,09:42:00,5939.93,5939.93,5939.93,5939.93,236
2005/9/28,09:43:00,5937.88,5937.88,5937.88,5937.88,289
2005/9/28,09:44:00,5934.56,5934.56,5934.56,5934.56,241
2005/9/28,09:45:00,5932.36,5932.36,5932.36,5932.36,302
2005/9/28,09:46:00,5930.80,5930.80,5930.80,5930.80,310
2005/9/28,09:47:00,5929.70,5929.70,5929.70,5929.70,180
2005/9/28,09:48:00,5929.53,5929.53,5929.53,5929.53,242
2005/9/28,09:49:00,5929.68,5929.68,5929.68,5929.68,158
2005/9/28,09:50:00,5929.20,5929.20,5929.20,5929.20,187
2005/9/28,09:51:00,5930.71,5930.71,5930.71,5930.71,194
2005/9/28,09:52:00,5930.39,5930.39,5930.39,5930.39,175
2005/9/28,09:53:00,5931.92,5931.92,5931.92,5931.92,264
2005/9/28,09:54:00,5931.11,5931.11,5931.11,5931.11,149
2005/9/28,09:55:00,5933.72,5933.72,5933.72,5933.72,186
2005/9/28,09:56:00,5933.13,5933.13,5933.13,5933.13,194
2005/9/28,09:57:00,5933.19,5933.19,5933.19,5933.19,141
2005/9/28,09:58:00,5933.85,5933.85,5933.85,5933.85,238
2005/9/28,09:59:00,5933.84,5933.84,5933.84,5933.84,164
2005/9/28,10:00:00,5932.85,5932.85,5932.85,5932.85,203
2005/9/28,10:01:00,5933.68,5933.68,5933.68,5933.68,223
2005/9/28,10:02:00,5933.77,5933.77,5933.77,5933.77,161
2005/9/28,10:03:00,5931.32,5931.32,5931.32,5931.32,218
2005/9/28,10:04:00,5930.72,5930.72,5930.72,5930.72,211
2005/9/28,10:05:00,5925.10,5925.10,5925.10,5925.10,230
2005/9/28,10:06:00,5923.78,5923.78,5923.78,5923.78,225
2005/9/28,10:07:00,5921.62,5921.62,5921.62,5921.62,196
2005/9/28,10:08:00,5919.62,5919.62,5919.62,5919.62,315
2005/9/28,10:09:00,5918.17,5918.17,5918.17,5918.17,216
2005/9/28,10:10:00,5918.33,5918.33,5918.33,5918.33,193
2005/9/28,10:11:00,5919.74,5919.74,5919.74,5919.74,212
2005/9/28,10:12:00,5920.92,5920.92,5920.92,5920.92,157
2005/9/28,10:13:00,5922.48,5922.48,5922.48,5922.48,211
2005/9/28,10:14:00,5922.45,5922.45,5922.45,5922.45,137
2005/9/28,10:15:00,5923.44,5923.44,5923.44,5923.44,121
2005/9/28,10:16:00,5924.74,5924.74,5924.74,5924.74,154
2005/9/28,10:17:00,5925.11,5925.11,5925.11,5925.11,137
2005/9/28,10:18:00,5925.92,5925.92,5925.92,5925.92,170
2005/9/28,10:19:00,5925.83,5925.83,5925.83,5925.83,113
2005/9/28,10:20:00,5925.07,5925.07,5925.07,5925.07,138
2005/9/28,10:21:00,5922.58,5922.58,5922.58,5922.58,276
2005/9/28,10:22:00,5922.31,5922.31,5922.31,5922.31,120
2005/9/28,10:23:00,5923.83,5923.83,5923.83,5923.83,201
2005/9/28,10:24:00,5923.57,5923.57,5923.57,5923.57,131
2005/9/28,10:25:00,5921.69,5921.69,5921.69,5921.69,154
2005/9/28,10:26:00,5921.88,5921.88,5921.88,5921.88,212
2005/9/28,10:27:00,5921.60,5921.60,5921.60,5921.60,135
2005/9/28,10:28:00,5920.19,5920.19,5920.19,5920.19,198
2005/9/28,10:29:00,5918.97,5918.97,5918.97,5918.97,149
2005/9/28,10:30:00,5918.31,5918.31,5918.31,5918.31,173
2005/9/28,10:31:00,5916.70,5916.70,5916.70,5916.70,194
2005/9/28,10:32:00,5917.08,5917.08,5917.08,5917.08,129
2005/9/28,10:33:00,5915.96,5915.96,5915.96,5915.96,194
2005/9/28,10:34:00,5915.12,5915.12,5915.12,5915.12,132
2005/9/28,10:35:00,5914.64,5914.64,5914.64,5914.64,130
2005/9/28,10:36:00,5915.23,5915.23,5915.23,5915.23,146
2005/9/28,10:37:00,5914.49,5914.49,5914.49,5914.49,122
2005/9/28,10:38:00,5914.76,5914.76,5914.76,5914.76,192
2005/9/28,10:39:00,5913.61,5913.61,5913.61,5913.61,217
2005/9/28,10:40:00,5914.15,5914.15,5914.15,5914.15,168
2005/9/28,10:41:00,5912.88,5912.88,5912.88,5912.88,146
2005/9/28,10:42:00,5915.02,5915.02,5915.02,5915.02,103
2005/9/28,10:43:00,5915.80,5915.80,5915.80,5915.80,161
2005/9/28,10:44:00,5915.24,5915.24,5915.24,5915.24,125
2005/9/28,10:45:00,5915.63,5915.63,5915.63,5915.63,196
2005/9/28,10:46:00,5917.17,5917.17,5917.17,5917.17,147
2005/9/28,10:47:00,5919.10,5919.10,5919.10,5919.10,240
2005/9/28,10:48:00,5923.31,5923.31,5923.31,5923.31,253
2005/9/28,10:49:00,5926.27,5926.27,5926.27,5926.27,193
2005/9/28,10:50:00,5928.21,5928.21,5928.21,5928.21,294
2005/9/28,10:51:00,5928.34,5928.34,5928.34,5928.34,284
2005/9/28,10:52:00,5929.98,5929.98,5929.98,5929.98,188
2005/9/28,10:53:00,5930.96,5930.96,5930.96,5930.96,350
2005/9/28,10:54:00,5932.26,5932.26,5932.26,5932.26,242
2005/9/28,10:55:00,5933.92,5933.92,5933.92,5933.92,288
2005/9/28,10:56:00,5934.96,5934.96,5934.96,5934.96,282
2005/9/28,10:57:00,5935.97,5935.97,5935.97,5935.97,268
2005/9/28,10:58:00,5937.11,5937.11,5937.11,5937.11,417
2005/9/28,10:59:00,5938.07,5938.07,5938.07,5938.07,154
2005/9/28,11:00:00,5937.77,5937.77,5937.77,5937.77,139
2005/9/28,11:01:00,5937.95,5937.95,5937.95,5937.95,220
2005/9/28,11:02:00,5939.29,5939.29,5939.29,5939.29,120
2005/9/28,11:03:00,5937.12,5937.12,5937.12,5937.12,164
2005/9/28,11:04:00,5937.49,5937.49,5937.49,5937.49,126
2005/9/28,11:05:00,5937.25,5937.25,5937.25,5937.25,138
2005/9/28,11:06:00,5935.04,5935.04,5935.04,5935.04,149
2005/9/28,11:07:00,5933.69,5933.69,5933.69,5933.69,105
2005/9/28,11:08:00,5932.06,5932.06,5932.06,5932.06,144
2005/9/28,11:09:00,5931.61,5931.61,5931.61,5931.61,92
2005/9/28,11:10:00,5930.47,5930.47,5930.47,5930.47,305
2005/9/28,11:11:00,5931.10,5931.10,5931.10,5931.10,153
2005/9/28,11:12:00,5931.27,5931.27,5931.27,5931.27,152
2005/9/28,11:13:00,5932.15,5932.15,5932.15,5932.15,197
2005/9/28,11:14:00,5932.63,5932.63,5932.63,5932.63,127
2005/9/28,11:15:00,5932.71,5932.71,5932.71,5932.71,206
2005/9/28,11:16:00,5933.60,5933.60,5933.60,5933.60,141
2005/9/28,11:17:00,5933.75,5933.75,5933.75,5933.75,162
2005/9/28,11:18:00,5936.49,5936.49,5936.49,5936.49,313
2005/9/28,11:19:00,5937.15,5937.15,5937.15,5937.15,227
2005/9/28,11:20:00,5936.94,5936.94,5936.94,5936.94,373
2005/9/28,11:21:00,5938.88,5938.88,5938.88,5938.88,424
2005/9/28,11:22:00,5939.60,5939.60,5939.60,5939.60,340
2005/9/28,11:23:00,5940.58,5940.58,5940.58,5940.58,369
2005/9/28,11:24:00,5943.02,5943.02,5943.02,5943.02,214
2005/9/28,11:25:00,5944.56,5944.56,5944.56,5944.56,249
2005/9/28,11:26:00,5946.01,5946.01,5946.01,5946.01,269
2005/9/28,11:27:00,5948.09,5948.09,5948.09,5948.09,337
2005/9/28,11:28:00,5951.50,5951.50,5951.50,5951.50,456
2005/9/28,11:29:00,5951.73,5951.73,5951.73,5951.73,304
2005/9/28,11:30:00,5953.87,5953.87,5953.87,5953.87,282
2005/9/28,11:31:00,5955.05,5955.05,5955.05,5955.05,353
2005/9/28,11:32:00,5955.00,5955.00,5955.00,5955.00,197
2005/9/28,11:33:00,5954.56,5954.56,5954.56,5954.56,294
2005/9/28,11:34:00,5954.18,5954.18,5954.18,5954.18,214
2005/9/28,11:35:00,5953.40,5953.40,5953.40,5953.40,217
2005/9/28,11:36:00,5952.74,5952.74,5952.74,5952.74,184
2005/9/28,11:37:00,5951.81,5951.81,5951.81,5951.81,184
2005/9/28,11:38:00,5949.96,5949.96,5949.96,5949.96,205
2005/9/28,11:39:00,5950.67,5950.67,5950.67,5950.67,113
2005/9/28,11:40:00,5949.28,5949.28,5949.28,5949.28,193
2005/9/28,11:41:00,5948.62,5948.62,5948.62,5948.62,120
2005/9/28,11:42:00,5948.02,5948.02,5948.02,5948.02,121
2005/9/28,11:43:00,5948.50,5948.50,5948.50,5948.50,148
2005/9/28,11:44:00,5948.35,5948.35,5948.35,5948.35,130
2005/9/28,11:45:00,5948.17,5948.17,5948.17,5948.17,136
2005/9/28,11:46:00,5946.44,5946.44,5946.44,5946.44,143
2005/9/28,11:47:00,5946.66,5946.66,5946.66,5946.66,113
2005/9/28,11:48:00,5946.74,5946.74,5946.74,5946.74,194
2005/9/28,11:49:00,5947.05,5947.05,5947.05,5947.05,137
2005/9/28,11:50:00,5947.37,5947.37,5947.37,5947.37,150
2005/9/28,11:51:00,5948.45,5948.45,5948.45,5948.45,176
2005/9/28,11:52:00,5948.82,5948.82,5948.82,5948.82,113
2005/9/28,11:53:00,5950.69,5950.69,5950.69,5950.69,181
2005/9/28,11:54:00,5951.46,5951.46,5951.46,5951.46,161
2005/9/28,11:55:00,5951.99,5951.99,5951.99,5951.99,198
2005/9/28,11:56:00,5952.85,5952.85,5952.85,5952.85,222
2005/9/28,11:57:00,5952.46,5952.46,5952.46,5952.46,166
2005/9/28,11:58:00,5954.12,5954.12,5954.12,5954.12,189
2005/9/28,11:59:00,5953.34,5953.34,5953.34,5953.34,142
2005/9/28,12:00:00,5952.85,5952.85,5952.85,5952.85,183
2005/9/28,12:01:00,5953.77,5953.77,5953.77,5953.77,199
2005/9/28,12:02:00,5953.17,5953.17,5953.17,5953.17,170
2005/9/28,12:03:00,5954.75,5954.75,5954.75,5954.75,191
2005/9/28,12:04:00,5954.27,5954.27,5954.27,5954.27,94
2005/9/28,12:05:00,5954.20,5954.20,5954.20,5954.20,160
2005/9/28,12:06:00,5952.91,5952.91,5952.91,5952.91,178
2005/9/28,12:07:00,5953.25,5953.25,5953.25,5953.25,221
2005/9/28,12:08:00,5951.91,5951.91,5951.91,5951.91,180
2005/9/28,12:09:00,5950.60,5950.60,5950.60,5950.60,145
2005/9/28,12:10:00,5951.17,5951.17,5951.17,5951.17,186
2005/9/28,12:11:00,5950.38,5950.38,5950.38,5950.38,151
2005/9/28,12:12:00,5950.44,5950.44,5950.44,5950.44,124
2005/9/28,12:13:00,5950.48,5950.48,5950.48,5950.48,182
2005/9/28,12:14:00,5950.83,5950.83,5950.83,5950.83,124
2005/9/28,12:15:00,5949.40,5949.40,5949.40,5949.40,161
2005/9/28,12:16:00,5950.08,5950.08,5950.08,5950.08,164
2005/9/28,12:17:00,5950.65,5950.65,5950.65,5950.65,92
2005/9/28,12:18:00,5949.87,5949.87,5949.87,5949.87,162
2005/9/28,12:19:00,5949.39,5949.39,5949.39,5949.39,142
2005/9/28,12:20:00,5949.83,5949.83,5949.83,5949.83,120
2005/9/28,12:21:00,5949.34,5949.34,5949.34,5949.34,152
2005/9/28,12:22:00,5949.68,5949.68,5949.68,5949.68,117
2005/9/28,12:23:00,5948.93,5948.93,5948.93,5948.93,152
2005/9/28,12:24:00,5949.59,5949.59,5949.59,5949.59,117
2005/9/28,12:25:00,5950.27,5950.27,5950.27,5950.27,241
2005/9/28,12:26:00,5951.09,5951.09,5951.09,5951.09,167
2005/9/28,12:27:00,5952.79,5952.79,5952.79,5952.79,177
2005/9/28,12:28:00,5953.72,5953.72,5953.72,5953.72,239
2005/9/28,12:29:00,5955.67,5955.67,5955.67,5955.67,256
2005/9/28,12:30:00,5956.17,5956.17,5956.17,5956.17,239
2005/9/28,12:31:00,5958.35,5958.35,5958.35,5958.35,308
2005/9/28,12:32:00,5959.94,5959.94,5959.94,5959.94,248
2005/9/28,12:33:00,5960.96,5960.96,5960.96,5960.96,343
2005/9/28,12:34:00,5959.84,5959.84,5959.84,5959.84,225
2005/9/28,12:35:00,5960.86,5960.86,5960.86,5960.86,291
2005/9/28,12:36:00,5961.21,5961.21,5961.21,5961.21,235
2005/9/28,12:37:00,5961.04,5961.04,5961.04,5961.04,178
2005/9/28,12:38:00,5961.15,5961.15,5961.15,5961.15,222
2005/9/28,12:39:00,5959.47,5959.47,5959.47,5959.47,166
2005/9/28,12:40:00,5956.51,5956.51,5956.51,5956.51,229
2005/9/28,12:41:00,5954.22,5954.22,5954.22,5954.22,220
2005/9/28,12:42:00,5953.37,5953.37,5953.37,5953.37,168
2005/9/28,12:43:00,5950.99,5950.99,5950.99,5950.99,278
2005/9/28,12:44:00,5950.18,5950.18,5950.18,5950.18,259
2005/9/28,12:45:00,5949.44,5949.44,5949.44,5949.44,193
2005/9/28,12:46:00,5947.16,5947.16,5947.16,5947.16,262
2005/9/28,12:47:00,5946.55,5946.55,5946.55,5946.55,168
2005/9/28,12:48:00,5946.93,5946.93,5946.93,5946.93,267
2005/9/28,12:49:00,5945.72,5945.72,5945.72,5945.72,133
2005/9/28,12:50:00,5946.15,5946.15,5946.15,5946.15,138
2005/9/28,12:51:00,5946.14,5946.14,5946.14,5946.14,136
2005/9/28,12:52:00,5943.73,5943.73,5943.73,5943.73,100
2005/9/28,12:53:00,5944.73,5944.73,5944.73,5944.73,214
2005/9/28,12:54:00,5943.32,5943.32,5943.32,5943.32,197
2005/9/28,12:55:00,5942.44,5942.44,5942.44,5942.44,203
2005/9/28,12:56:00,5940.44,5940.44,5940.44,5940.44,203
2005/9/28,12:57:00,5940.96,5940.96,5940.96,5940.96,169
2005/9/28,12:58:00,5941.33,5941.33,5941.33,5941.33,251
2005/9/28,12:59:00,5939.82,5939.82,5939.82,5939.82,172
2005/9/28,13:00:00,5939.70,5939.70,5939.70,5939.70,158
2005/9/28,13:01:00,5939.02,5939.02,5939.02,5939.02,171
2005/9/28,13:02:00,5940.15,5940.15,5940.15,5940.15,123
2005/9/28,13:03:00,5939.94,5939.94,5939.94,5939.94,214
2005/9/28,13:04:00,5942.00,5942.00,5942.00,5942.00,164
2005/9/28,13:05:00,5942.49,5942.49,5942.49,5942.49,153
2005/9/28,13:06:00,5941.94,5941.94,5941.94,5941.94,198
2005/9/28,13:07:00,5943.91,5943.91,5943.91,5943.91,128
2005/9/28,13:08:00,5943.40,5943.40,5943.40,5943.40,163
2005/9/28,13:09:00,5943.13,5943.13,5943.13,5943.13,140
2005/9/28,13:10:00,5943.11,5943.11,5943.11,5943.11,186
2005/9/28,13:11:00,5944.18,5944.18,5944.18,5944.18,176
2005/9/28,13:12:00,5943.53,5943.53,5943.53,5943.53,155
2005/9/28,13:13:00,5943.63,5943.63,5943.63,5943.63,205
2005/9/28,13:14:00,5943.14,5943.14,5943.14,5943.14,172
2005/9/28,13:15:00,5942.10,5942.10,5942.10,5942.10,184
2005/9/28,13:16:00,5942.43,5942.43,5942.43,5942.43,211
2005/9/28,13:17:00,5942.92,5942.92,5942.92,5942.92,182
2005/9/28,13:18:00,5941.97,5941.97,5941.97,5941.97,299
2005/9/28,13:19:00,5939.90,5939.90,5939.90,5939.90,192
2005/9/28,13:20:00,5939.07,5939.07,5939.07,5939.07,272
2005/9/28,13:21:00,5939.57,5939.57,5939.57,5939.57,355
2005/9/28,13:22:00,5936.84,5936.84,5936.84,5936.84,329
2005/9/28,13:23:00,5936.09,5936.09,5936.09,5936.09,506
2005/9/28,13:24:00,5935.45,5935.45,5935.45,5935.45,367
2005/9/28,13:25:00,5935.64,5935.64,5935.64,5935.64,418
2005/9/28,13:26:00,5935.64,5935.64,5935.64,5935.64,0
2005/9/28,13:27:00,5935.64,5935.64,5935.64,5935.64,0
2005/9/28,13:28:00,5935.64,5935.64,5935.64,5935.64,0
2005/9/28,13:29:00,5935.64,5935.64,5935.64,5935.64,0
2005/9/28,13:30:00,5931.38,5931.38,5931.38,5931.38,3381
2005/9/29,09:00:00,5931.38,5931.38,5931.38,5931.38,60
2005/9/29,09:01:00,5932.79,5932.79,5932.79,5932.79,1449
2005/9/29,09:02:00,5933.72,5933.72,5933.72,5933.72,420
2005/9/29,09:03:00,5934.17,5934.17,5934.17,5934.17,633
2005/9/29,09:04:00,5931.88,5931.88,5931.88,5931.88,493
2005/9/29,09:05:00,5932.04,5932.04,5932.04,5932.04,415
2005/9/29,09:06:00,5934.45,5934.45,5934.45,5934.45,475
2005/9/29,09:07:00,5936.91,5936.91,5936.91,5936.91,337
2005/9/29,09:08:00,5940.60,5940.60,5940.60,5940.60,528
2005/9/29,09:09:00,5943.36,5943.36,5943.36,5943.36,432
2005/9/29,09:10:00,5946.16,5946.16,5946.16,5946.16,433
2005/9/29,09:11:00,5948.33,5948.33,5948.33,5948.33,572
2005/9/29,09:12:00,5947.71,5947.71,5947.71,5947.71,429
2005/9/29,09:13:00,5948.10,5948.10,5948.10,5948.10,546
2005/9/29,09:14:00,5946.92,5946.92,5946.92,5946.92,320
2005/9/29,09:15:00,5943.61,5943.61,5943.61,5943.61,386
2005/9/29,09:16:00,5940.39,5940.39,5940.39,5940.39,525
2005/9/29,09:17:00,5938.33,5938.33,5938.33,5938.33,304
2005/9/29,09:18:00,5935.68,5935.68,5935.68,5935.68,449
2005/9/29,09:19:00,5935.09,5935.09,5935.09,5935.09,386
2005/9/29,09:20:00,5933.24,5933.24,5933.24,5933.24,366
2005/9/29,09:21:00,5931.02,5931.02,5931.02,5931.02,426
2005/9/29,09:22:00,5932.01,5932.01,5932.01,5932.01,271
2005/9/29,09:23:00,5931.65,5931.65,5931.65,5931.65,344
2005/9/29,09:24:00,5933.51,5933.51,5933.51,5933.51,282
2005/9/29,09:25:00,5934.66,5934.66,5934.66,5934.66,266
2005/9/29,09:26:00,5934.88,5934.88,5934.88,5934.88,290
2005/9/29,09:27:00,5937.36,5937.36,5937.36,5937.36,198
2005/9/29,09:28:00,5938.07,5938.07,5938.07,5938.07,381
2005/9/29,09:29:00,5939.83,5939.83,5939.83,5939.83,327
2005/9/29,09:30:00,5940.74,5940.74,5940.74,5940.74,322
2005/9/29,09:31:00,5941.19,5941.19,5941.19,5941.19,357
2005/9/29,09:32:00,5945.00,5945.00,5945.00,5945.00,331
2005/9/29,09:33:00,5944.52,5944.52,5944.52,5944.52,349
2005/9/29,09:34:00,5943.23,5943.23,5943.23,5943.23,256
2005/9/29,09:35:00,5942.62,5942.62,5942.62,5942.62,231
2005/9/29,09:36:00,5942.69,5942.69,5942.69,5942.69,253
2005/9/29,09:37:00,5942.61,5942.61,5942.61,5942.61,143
2005/9/29,09:38:00,5940.20,5940.20,5940.20,5940.20,246
2005/9/29,09:39:00,5942.51,5942.51,5942.51,5942.51,207
2005/9/29,09:40:00,5941.86,5941.86,5941.86,5941.86,261
2005/9/29,09:41:00,5943.93,5943.93,5943.93,5943.93,331
2005/9/29,09:42:00,5942.96,5942.96,5942.96,5942.96,226
2005/9/29,09:43:00,5944.35,5944.35,5944.35,5944.35,390
2005/9/29,09:44:00,5945.08,5945.08,5945.08,5945.08,319
2005/9/29,09:45:00,5947.84,5947.84,5947.84,5947.84,319
2005/9/29,09:46:00,5951.84,5951.84,5951.84,5951.84,423
2005/9/29,09:47:00,5953.74,5953.74,5953.74,5953.74,386
2005/9/29,09:48:00,5953.38,5953.38,5953.38,5953.38,418
2005/9/29,09:49:00,5953.29,5953.29,5953.29,5953.29,265
2005/9/29,09:50:00,5954.29,5954.29,5954.29,5954.29,257
2005/9/29,09:51:00,5955.03,5955.03,5955.03,5955.03,380
2005/9/29,09:52:00,5955.98,5955.98,5955.98,5955.98,179
2005/9/29,09:53:00,5955.26,5955.26,5955.26,5955.26,238
2005/9/29,09:54:00,5954.80,5954.80,5954.80,5954.80,213
2005/9/29,09:55:00,5954.40,5954.40,5954.40,5954.40,220
2005/9/29,09:56:00,5952.93,5952.93,5952.93,5952.93,312
2005/9/29,09:57:00,5953.24,5953.24,5953.24,5953.24,195
2005/9/29,09:58:00,5955.52,5955.52,5955.52,5955.52,372
2005/9/29,09:59:00,5954.39,5954.39,5954.39,5954.39,218
2005/9/29,10:00:00,5954.94,5954.94,5954.94,5954.94,185
2005/9/29,10:01:00,5955.83,5955.83,5955.83,5955.83,207
2005/9/29,10:02:00,5955.67,5955.67,5955.67,5955.67,166
2005/9/29,10:03:00,5956.08,5956.08,5956.08,5956.08,273
2005/9/29,10:04:00,5957.05,5957.05,5957.05,5957.05,183
2005/9/29,10:05:00,5957.55,5957.55,5957.55,5957.55,239
2005/9/29,10:06:00,5957.94,5957.94,5957.94,5957.94,290
2005/9/29,10:07:00,5957.75,5957.75,5957.75,5957.75,229
2005/9/29,10:08:00,5958.76,5958.76,5958.76,5958.76,259
2005/9/29,10:09:00,5957.68,5957.68,5957.68,5957.68,210
2005/9/29,10:10:00,5957.87,5957.87,5957.87,5957.87,160
2005/9/29,10:11:00,5957.00,5957.00,5957.00,5957.00,194
2005/9/29,10:12:00,5956.46,5956.46,5956.46,5956.46,140
2005/9/29,10:13:00,5957.30,5957.30,5957.30,5957.30,212
2005/9/29,10:14:00,5958.73,5958.73,5958.73,5958.73,196
2005/9/29,10:15:00,5959.41,5959.41,5959.41,5959.41,231
2005/9/29,10:16:00,5961.73,5961.73,5961.73,5961.73,228
2005/9/29,10:17:00,5962.38,5962.38,5962.38,5962.38,160
2005/9/29,10:18:00,5963.35,5963.35,5963.35,5963.35,265
2005/9/29,10:19:00,5964.01,5964.01,5964.01,5964.01,224
2005/9/29,10:20:00,5964.30,5964.30,5964.30,5964.30,205
2005/9/29,10:21:00,5965.65,5965.65,5965.65,5965.65,303
2005/9/29,10:22:00,5966.50,5966.50,5966.50,5966.50,213
2005/9/29,10:23:00,5968.43,5968.43,5968.43,5968.43,386
2005/9/29,10:24:00,5969.21,5969.21,5969.21,5969.21,374
2005/9/29,10:25:00,5970.36,5970.36,5970.36,5970.36,354
2005/9/29,10:26:00,5971.17,5971.17,5971.17,5971.17,402
2005/9/29,10:27:00,5972.40,5972.40,5972.40,5972.40,324
2005/9/29,10:28:00,5973.25,5973.25,5973.25,5973.25,427
2005/9/29,10:29:00,5972.40,5972.40,5972.40,5972.40,341
2005/9/29,10:30:00,5971.99,5971.99,5971.99,5971.99,329
2005/9/29,10:31:00,5973.53,5973.53,5973.53,5973.53,334
2005/9/29,10:32:00,5973.02,5973.02,5973.02,5973.02,281
2005/9/29,10:33:00,5972.96,5972.96,5972.96,5972.96,288
2005/9/29,10:34:00,5971.79,5971.79,5971.79,5971.79,183
2005/9/29,10:35:00,5971.51,5971.51,5971.51,5971.51,266
2005/9/29,10:36:00,5970.86,5970.86,5970.86,5970.86,306
2005/9/29,10:37:00,5969.61,5969.61,5969.61,5969.61,202
2005/9/29,10:38:00,5967.24,5967.24,5967.24,5967.24,379
2005/9/29,10:39:00,5965.30,5965.30,5965.30,5965.30,232
2005/9/29,10:40:00,5965.73,5965.73,5965.73,5965.73,232
2005/9/29,10:41:00,5963.37,5963.37,5963.37,5963.37,222
2005/9/29,10:42:00,5963.74,5963.74,5963.74,5963.74,240
2005/9/29,10:43:00,5965.54,5965.54,5965.54,5965.54,238
2005/9/29,10:44:00,5963.72,5963.72,5963.72,5963.72,217
2005/9/29,10:45:00,5963.85,5963.85,5963.85,5963.85,192
2005/9/29,10:46:00,5963.14,5963.14,5963.14,5963.14,241
2005/9/29,10:47:00,5964.22,5964.22,5964.22,5964.22,129
2005/9/29,10:48:00,5965.93,5965.93,5965.93,5965.93,232
2005/9/29,10:49:00,5967.23,5967.23,5967.23,5967.23,167
2005/9/29,10:50:00,5967.17,5967.17,5967.17,5967.17,198
2005/9/29,10:51:00,5968.02,5968.02,5968.02,5968.02,217
2005/9/29,10:52:00,5967.58,5967.58,5967.58,5967.58,120
2005/9/29,10:53:00,5967.58,5967.58,5967.58,5967.58,171
2005/9/29,10:54:00,5967.93,5967.93,5967.93,5967.93,144
2005/9/29,10:55:00,5968.52,5968.52,5968.52,5968.52,177
2005/9/29,10:56:00,5968.60,5968.60,5968.60,5968.60,199
2005/9/29,10:57:00,5968.26,5968.26,5968.26,5968.26,184
2005/9/29,10:58:00,5969.18,5969.18,5969.18,5969.18,221
2005/9/29,10:59:00,5968.81,5968.81,5968.81,5968.81,241
2005/9/29,11:00:00,5970.27,5970.27,5970.27,5970.27,166
2005/9/29,11:01:00,5971.81,5971.81,5971.81,5971.81,191
2005/9/29,11:02:00,5970.19,5970.19,5970.19,5970.19,188
2005/9/29,11:03:00,5972.93,5972.93,5972.93,5972.93,242
2005/9/29,11:04:00,5972.54,5972.54,5972.54,5972.54,241
2005/9/29,11:05:00,5974.23,5974.23,5974.23,5974.23,261
2005/9/29,11:06:00,5974.96,5974.96,5974.96,5974.96,283
2005/9/29,11:07:00,5972.44,5972.44,5972.44,5972.44,181
2005/9/29,11:08:00,5972.96,5972.96,5972.96,5972.96,209
2005/9/29,11:09:00,5973.17,5973.17,5973.17,5973.17,169
2005/9/29,11:10:00,5973.03,5973.03,5973.03,5973.03,178
2005/9/29,11:11:00,5972.93,5972.93,5972.93,5972.93,180
2005/9/29,11:12:00,5971.84,5971.84,5971.84,5971.84,96
2005/9/29,11:13:00,5973.20,5973.20,5973.20,5973.20,200
2005/9/29,11:14:00,5972.64,5972.64,5972.64,5972.64,134
2005/9/29,11:15:00,5974.10,5974.10,5974.10,5974.10,190
2005/9/29,11:16:00,5975.20,5975.20,5975.20,5975.20,173
2005/9/29,11:17:00,5974.87,5974.87,5974.87,5974.87,134
2005/9/29,11:18:00,5976.52,5976.52,5976.52,5976.52,251
2005/9/29,11:19:00,5977.02,5977.02,5977.02,5977.02,200
2005/9/29,11:20:00,5979.14,5979.14,5979.14,5979.14,193
2005/9/29,11:21:00,5980.61,5980.61,5980.61,5980.61,186
2005/9/29,11:22:00,5979.96,5979.96,5979.96,5979.96,177
2005/9/29,11:23:00,5980.69,5980.69,5980.69,5980.69,354
2005/9/29,11:24:00,5982.34,5982.34,5982.34,5982.34,229
2005/9/29,11:25:00,5982.74,5982.74,5982.74,5982.74,313
2005/9/29,11:26:00,5983.61,5983.61,5983.61,5983.61,244
2005/9/29,11:27:00,5984.03,5984.03,5984.03,5984.03,281
2005/9/29,11:28:00,5985.80,5985.80,5985.80,5985.80,332
2005/9/29,11:29:00,5986.19,5986.19,5986.19,5986.19,275
2005/9/29,11:30:00,5988.00,5988.00,5988.00,5988.00,317
2005/9/29,11:31:00,5986.00,5986.00,5986.00,5986.00,265
2005/9/29,11:32:00,5987.42,5987.42,5987.42,5987.42,268
2005/9/29,11:33:00,5988.14,5988.14,5988.14,5988.14,365
2005/9/29,11:34:00,5988.01,5988.01,5988.01,5988.01,300
2005/9/29,11:35:00,5987.61,5987.61,5987.61,5987.61,302
2005/9/29,11:36:00,5987.25,5987.25,5987.25,5987.25,333
2005/9/29,11:37:00,5986.16,5986.16,5986.16,5986.16,213
2005/9/29,11:38:00,5988.28,5988.28,5988.28,5988.28,362
2005/9/29,11:39:00,5988.27,5988.27,5988.27,5988.27,194
2005/9/29,11:40:00,5989.66,5989.66,5989.66,5989.66,178
2005/9/29,11:41:00,5989.07,5989.07,5989.07,5989.07,159
2005/9/29,11:42:00,5989.13,5989.13,5989.13,5989.13,151
2005/9/29,11:43:00,5988.68,5988.68,5988.68,5988.68,279
2005/9/29,11:44:00,5988.65,5988.65,5988.65,5988.65,202
2005/9/29,11:45:00,5986.88,5986.88,5986.88,5986.88,163
2005/9/29,11:46:00,5986.99,5986.99,5986.99,5986.99,172
2005/9/29,11:47:00,5985.85,5985.85,5985.85,5985.85,176
2005/9/29,11:48:00,5986.45,5986.45,5986.45,5986.45,234
2005/9/29,11:49:00,5985.81,5985.81,5985.81,5985.81,144
2005/9/29,11:50:00,5985.08,5985.08,5985.08,5985.08,220
2005/9/29,11:51:00,5983.18,5983.18,5983.18,5983.18,222
2005/9/29,11:52:00,5985.29,5985.29,5985.29,5985.29,323
2005/9/29,11:53:00,5983.04,5983.04,5983.04,5983.04,219
2005/9/29,11:54:00,5983.03,5983.03,5983.03,5983.03,180
2005/9/29,11:55:00,5982.87,5982.87,5982.87,5982.87,134
2005/9/29,11:56:00,5983.41,5983.41,5983.41,5983.41,157
2005/9/29,11:57:00,5982.89,5982.89,5982.89,5982.89,116
2005/9/29,11:58:00,5984.19,5984.19,5984.19,5984.19,196
2005/9/29,11:59:00,5982.69,5982.69,5982.69,5982.69,136
2005/9/29,12:00:00,5984.08,5984.08,5984.08,5984.08,117
2005/9/29,12:01:00,5984.73,5984.73,5984.73,5984.73,133
2005/9/29,12:02:00,5983.82,5983.82,5983.82,5983.82,105
2005/9/29,12:03:00,5984.75,5984.75,5984.75,5984.75,200
2005/9/29,12:04:00,5983.44,5983.44,5983.44,5983.44,101
2005/9/29,12:05:00,5984.28,5984.28,5984.28,5984.28,167
2005/9/29,12:06:00,5985.61,5985.61,5985.61,5985.61,164
2005/9/29,12:07:00,5987.76,5987.76,5987.76,5987.76,221
2005/9/29,12:08:00,5988.36,5988.36,5988.36,5988.36,391
2005/9/29,12:09:00,5989.21,5989.21,5989.21,5989.21,212
2005/9/29,12:10:00,5992.44,5992.44,5992.44,5992.44,209
2005/9/29,12:11:00,5992.53,5992.53,5992.53,5992.53,282
2005/9/29,12:12:00,5994.48,5994.48,5994.48,5994.48,301
2005/9/29,12:13:00,5996.35,5996.35,5996.35,5996.35,367
2005/9/29,12:14:00,5995.99,5995.99,5995.99,5995.99,291
2005/9/29,12:15:00,5997.12,5997.12,5997.12,5997.12,253
2005/9/29,12:16:00,5997.83,5997.83,5997.83,5997.83,230
2005/9/29,12:17:00,5998.28,5998.28,5998.28,5998.28,194
2005/9/29,12:18:00,5997.54,5997.54,5997.54,5997.54,278
2005/9/29,12:19:00,5998.57,5998.57,5998.57,5998.57,210
2005/9/29,12:20:00,5998.66,5998.66,5998.66,5998.66,330
2005/9/29,12:21:00,5999.67,5999.67,5999.67,5999.67,375
2005/9/29,12:22:00,6001.37,6001.37,6001.37,6001.37,229
2005/9/29,12:23:00,5999.46,5999.46,5999.46,5999.46,323
2005/9/29,12:24:00,6002.96,6002.96,6002.96,6002.96,199
2005/9/29,12:25:00,6003.45,6003.45,6003.45,6003.45,249
2005/9/29,12:26:00,6003.85,6003.85,6003.85,6003.85,269
2005/9/29,12:27:00,6004.19,6004.19,6004.19,6004.19,214
2005/9/29,12:28:00,6005.07,6005.07,6005.07,6005.07,252
2005/9/29,12:29:00,6005.04,6005.04,6005.04,6005.04,246
2005/9/29,12:30:00,6006.36,6006.36,6006.36,6006.36,218
2005/9/29,12:31:00,6006.74,6006.74,6006.74,6006.74,231
2005/9/29,12:32:00,6005.15,6005.15,6005.15,6005.15,167
2005/9/29,12:33:00,6004.52,6004.52,6004.52,6004.52,246
2005/9/29,12:34:00,6004.30,6004.30,6004.30,6004.30,175
2005/9/29,12:35:00,6004.21,6004.21,6004.21,6004.21,263
2005/9/29,12:36:00,6003.74,6003.74,6003.74,6003.74,191
2005/9/29,12:37:00,6002.94,6002.94,6002.94,6002.94,241
2005/9/29,12:38:00,6002.81,6002.81,6002.81,6002.81,320
2005/9/29,12:39:00,6001.72,6001.72,6001.72,6001.72,230
2005/9/29,12:40:00,5999.85,5999.85,5999.85,5999.85,245
2005/9/29,12:41:00,5999.53,5999.53,5999.53,5999.53,256
2005/9/29,12:42:00,5997.85,5997.85,5997.85,5997.85,231
2005/9/29,12:43:00,5997.72,5997.72,5997.72,5997.72,315
2005/9/29,12:44:00,5997.37,5997.37,5997.37,5997.37,200
2005/9/29,12:45:00,5994.95,5994.95,5994.95,5994.95,254
2005/9/29,12:46:00,5993.33,5993.33,5993.33,5993.33,226
2005/9/29,12:47:00,5994.34,5994.34,5994.34,5994.34,185
2005/9/29,12:48:00,5994.23,5994.23,5994.23,5994.23,378
2005/9/29,12:49:00,5993.34,5993.34,5993.34,5993.34,220
2005/9/29,12:50:00,5995.10,5995.10,5995.10,5995.10,247
2005/9/29,12:51:00,5994.90,5994.90,5994.90,5994.90,275
2005/9/29,12:52:00,5995.87,5995.87,5995.87,5995.87,150
2005/9/29,12:53:00,5995.81,5995.81,5995.81,5995.81,285
2005/9/29,12:54:00,5995.82,5995.82,5995.82,5995.82,132
2005/9/29,12:55:00,5995.88,5995.88,5995.88,5995.88,233
2005/9/29,12:56:00,5998.88,5998.88,5998.88,5998.88,199
2005/9/29,12:57:00,6000.07,6000.07,6000.07,6000.07,169
2005/9/29,12:58:00,5998.36,5998.36,5998.36,5998.36,215
2005/9/29,12:59:00,5998.31,5998.31,5998.31,5998.31,169
2005/9/29,13:00:00,5999.06,5999.06,5999.06,5999.06,249
2005/9/29,13:01:00,5999.95,5999.95,5999.95,5999.95,183
2005/9/29,13:02:00,6000.32,6000.32,6000.32,6000.32,135
2005/9/29,13:03:00,5999.59,5999.59,5999.59,5999.59,230
2005/9/29,13:04:00,5998.51,5998.51,5998.51,5998.51,204
2005/9/29,13:05:00,5997.46,5997.46,5997.46,5997.46,216
2005/9/29,13:06:00,5998.94,5998.94,5998.94,5998.94,268
2005/9/29,13:07:00,5999.10,5999.10,5999.10,5999.10,183
2005/9/29,13:08:00,5997.34,5997.34,5997.34,5997.34,249
2005/9/29,13:09:00,5996.79,5996.79,5996.79,5996.79,217
2005/9/29,13:10:00,5996.25,5996.25,5996.25,5996.25,304
2005/9/29,13:11:00,5997.54,5997.54,5997.54,5997.54,264
2005/9/29,13:12:00,5996.62,5996.62,5996.62,5996.62,249
2005/9/29,13:13:00,5998.84,5998.84,5998.84,5998.84,285
2005/9/29,13:14:00,5999.45,5999.45,5999.45,5999.45,278
2005/9/29,13:15:00,5998.39,5998.39,5998.39,5998.39,317
2005/9/29,13:16:00,5997.56,5997.56,5997.56,5997.56,287
2005/9/29,13:17:00,5997.83,5997.83,5997.83,5997.83,252
2005/9/29,13:18:00,5997.22,5997.22,5997.22,5997.22,359
2005/9/29,13:19:00,5995.82,5995.82,5995.82,5995.82,221
2005/9/29,13:20:00,5997.12,5997.12,5997.12,5997.12,345
2005/9/29,13:21:00,6000.05,6000.05,6000.05,6000.05,428
2005/9/29,13:22:00,5999.65,5999.65,5999.65,5999.65,252
2005/9/29,13:23:00,5998.27,5998.27,5998.27,5998.27,419
2005/9/29,13:24:00,5999.71,5999.71,5999.71,5999.71,329
2005/9/29,13:25:00,5999.63,5999.63,5999.63,5999.63,394
2005/9/29,13:26:00,5999.63,5999.63,5999.63,5999.63,0
2005/9/29,13:27:00,5999.63,5999.63,5999.63,5999.63,0
2005/9/29,13:28:00,5999.63,5999.63,5999.63,5999.63,0
2005/9/29,13:29:00,5999.63,5999.63,5999.63,5999.63,0
2005/9/29,13:30:00,6009.99,6009.99,6009.99,6009.99,11068
2005/9/30,09:00:00,6009.99,6009.99,6009.99,6009.99,75
2005/9/30,09:01:00,6053.59,6053.59,6053.59,6053.59,2622
2005/9/30,09:02:00,6055.90,6055.90,6055.90,6055.90,917
2005/9/30,09:03:00,6053.00,6053.00,6053.00,6053.00,1080
2005/9/30,09:04:00,6052.85,6052.85,6052.85,6052.85,913
2005/9/30,09:05:00,6050.73,6050.73,6050.73,6050.73,763
2005/9/30,09:06:00,6050.47,6050.47,6050.47,6050.47,920
2005/9/30,09:07:00,6047.20,6047.20,6047.20,6047.20,674
2005/9/30,09:08:00,6052.99,6052.99,6052.99,6052.99,1058
2005/9/30,09:09:00,6057.79,6057.79,6057.79,6057.79,940
2005/9/30,09:10:00,6062.25,6062.25,6062.25,6062.25,836
2005/9/30,09:11:00,6062.19,6062.19,6062.19,6062.19,884
2005/9/30,09:12:00,6065.99,6065.99,6065.99,6065.99,641
2005/9/30,09:13:00,6070.04,6070.04,6070.04,6070.04,949
2005/9/30,09:14:00,6071.15,6071.15,6071.15,6071.15,989
2005/9/30,09:15:00,6076.96,6076.96,6076.96,6076.96,928
2005/9/30,09:16:00,6080.42,6080.42,6080.42,6080.42,1326
2005/9/30,09:17:00,6082.47,6082.47,6082.47,6082.47,905
2005/9/30,09:18:00,6086.61,6086.61,6086.61,6086.61,1004
2005/9/30,09:19:00,6084.92,6084.92,6084.92,6084.92,721
2005/9/30,09:20:00,6084.94,6084.94,6084.94,6084.94,646
2005/9/30,09:21:00,6084.33,6084.33,6084.33,6084.33,714
2005/9/30,09:22:00,6084.55,6084.55,6084.55,6084.55,456
2005/9/30,09:23:00,6081.31,6081.31,6081.31,6081.31,636
2005/9/30,09:24:00,6080.66,6080.66,6080.66,6080.66,548
2005/9/30,09:25:00,6080.39,6080.39,6080.39,6080.39,480
2005/9/30,09:26:00,6076.66,6076.66,6076.66,6076.66,492
2005/9/30,09:27:00,6074.17,6074.17,6074.17,6074.17,501
2005/9/30,09:28:00,6074.16,6074.16,6074.16,6074.16,494
2005/9/30,09:29:00,6070.58,6070.58,6070.58,6070.58,379
2005/9/30,09:30:00,6069.38,6069.38,6069.38,6069.38,428
2005/9/30,09:31:00,6069.17,6069.17,6069.17,6069.17,495
2005/9/30,09:32:00,6067.65,6067.65,6067.65,6067.65,348
2005/9/30,09:33:00,6070.57,6070.57,6070.57,6070.57,432
2005/9/30,09:34:00,6069.75,6069.75,6069.75,6069.75,376
2005/9/30,09:35:00,6070.15,6070.15,6070.15,6070.15,388
2005/9/30,09:36:00,6071.35,6071.35,6071.35,6071.35,416
2005/9/30,09:37:00,6071.70,6071.70,6071.70,6071.70,285
2005/9/30,09:38:00,6071.31,6071.31,6071.31,6071.31,433
2005/9/30,09:39:00,6071.53,6071.53,6071.53,6071.53,333
2005/9/30,09:40:00,6073.25,6073.25,6073.25,6073.25,414
2005/9/30,09:41:00,6075.13,6075.13,6075.13,6075.13,423
2005/9/30,09:42:00,6074.63,6074.63,6074.63,6074.63,358
2005/9/30,09:43:00,6075.14,6075.14,6075.14,6075.14,430
2005/9/30,09:44:00,6075.31,6075.31,6075.31,6075.31,301
2005/9/30,09:45:00,6075.03,6075.03,6075.03,6075.03,357
2005/9/30,09:46:00,6074.06,6074.06,6074.06,6074.06,382
2005/9/30,09:47:00,6073.83,6073.83,6073.83,6073.83,303
2005/9/30,09:48:00,6073.20,6073.20,6073.20,6073.20,360
2005/9/30,09:49:00,6073.27,6073.27,6073.27,6073.27,321
2005/9/30,09:50:00,6071.54,6071.54,6071.54,6071.54,334
2005/9/30,09:51:00,6070.81,6070.81,6070.81,6070.81,459
2005/9/30,09:52:00,6071.34,6071.34,6071.34,6071.34,269
2005/9/30,09:53:00,6069.10,6069.10,6069.10,6069.10,353
2005/9/30,09:54:00,6068.91,6068.91,6068.91,6068.91,331
2005/9/30,09:55:00,6069.45,6069.45,6069.45,6069.45,315
2005/9/30,09:56:00,6070.43,6070.43,6070.43,6070.43,361
2005/9/30,09:57:00,6070.24,6070.24,6070.24,6070.24,273
2005/9/30,09:58:00,6073.38,6073.38,6073.38,6073.38,364
2005/9/30,09:59:00,6073.45,6073.45,6073.45,6073.45,270
2005/9/30,10:00:00,6075.61,6075.61,6075.61,6075.61,213
2005/9/30,10:01:00,6074.27,6074.27,6074.27,6074.27,259
2005/9/30,10:02:00,6073.26,6073.26,6073.26,6073.26,161
2005/9/30,10:03:00,6074.51,6074.51,6074.51,6074.51,309
2005/9/30,10:04:00,6074.86,6074.86,6074.86,6074.86,241
2005/9/30,10:05:00,6076.13,6076.13,6076.13,6076.13,231
2005/9/30,10:06:00,6076.71,6076.71,6076.71,6076.71,281
2005/9/30,10:07:00,6077.52,6077.52,6077.52,6077.52,294
2005/9/30,10:08:00,6079.99,6079.99,6079.99,6079.99,479
2005/9/30,10:09:00,6082.12,6082.12,6082.12,6082.12,294
2005/9/30,10:10:00,6081.43,6081.43,6081.43,6081.43,411
2005/9/30,10:11:00,6082.97,6082.97,6082.97,6082.97,487
2005/9/30,10:12:00,6081.78,6081.78,6081.78,6081.78,332
2005/9/30,10:13:00,6084.06,6084.06,6084.06,6084.06,424
2005/9/30,10:14:00,6082.58,6082.58,6082.58,6082.58,296
2005/9/30,10:15:00,6084.44,6084.44,6084.44,6084.44,309
2005/9/30,10:16:00,6082.42,6082.42,6082.42,6082.42,287
2005/9/30,10:17:00,6083.16,6083.16,6083.16,6083.16,201
2005/9/30,10:18:00,6083.24,6083.24,6083.24,6083.24,386
2005/9/30,10:19:00,6084.88,6084.88,6084.88,6084.88,245
2005/9/30,10:20:00,6085.64,6085.64,6085.64,6085.64,306
2005/9/30,10:21:00,6086.87,6086.87,6086.87,6086.87,255
2005/9/30,10:22:00,6089.82,6089.82,6089.82,6089.82,274
2005/9/30,10:23:00,6088.50,6088.50,6088.50,6088.50,328
2005/9/30,10:24:00,6089.52,6089.52,6089.52,6089.52,380
2005/9/30,10:25:00,6089.94,6089.94,6089.94,6089.94,405
2005/9/30,10:26:00,6091.09,6091.09,6091.09,6091.09,325
2005/9/30,10:27:00,6092.80,6092.80,6092.80,6092.80,323
2005/9/30,10:28:00,6097.22,6097.22,6097.22,6097.22,530
2005/9/30,10:29:00,6099.32,6099.32,6099.32,6099.32,343
2005/9/30,10:30:00,6103.19,6103.19,6103.19,6103.19,569
2005/9/30,10:31:00,6106.75,6106.75,6106.75,6106.75,770
2005/9/30,10:32:00,6108.90,6108.90,6108.90,6108.90,479
2005/9/30,10:33:00,6107.97,6107.97,6107.97,6107.97,505
2005/9/30,10:34:00,6109.00,6109.00,6109.00,6109.00,352
2005/9/30,10:35:00,6107.39,6107.39,6107.39,6107.39,489
2005/9/30,10:36:00,6106.00,6106.00,6106.00,6106.00,366
2005/9/30,10:37:00,6105.45,6105.45,6105.45,6105.45,300
2005/9/30,10:38:00,6102.54,6102.54,6102.54,6102.54,398
2005/9/30,10:39:00,6101.40,6101.40,6101.40,6101.40,248
2005/9/30,10:40:00,6100.19,6100.19,6100.19,6100.19,297
2005/9/30,10:41:00,6098.76,6098.76,6098.76,6098.76,333
2005/9/30,10:42:00,6097.22,6097.22,6097.22,6097.22,221
2005/9/30,10:43:00,6094.19,6094.19,6094.19,6094.19,303
2005/9/30,10:44:00,6093.89,6093.89,6093.89,6093.89,247
2005/9/30,10:45:00,6094.61,6094.61,6094.61,6094.61,373
2005/9/30,10:46:00,6091.92,6091.92,6091.92,6091.92,402
2005/9/30,10:47:00,6090.76,6090.76,6090.76,6090.76,266
2005/9/30,10:48:00,6090.15,6090.15,6090.15,6090.15,373
2005/9/30,10:49:00,6091.59,6091.59,6091.59,6091.59,246
2005/9/30,10:50:00,6089.57,6089.57,6089.57,6089.57,255
2005/9/30,10:51:00,6089.92,6089.92,6089.92,6089.92,249
2005/9/30,10:52:00,6091.10,6091.10,6091.10,6091.10,206
2005/9/30,10:53:00,6090.54,6090.54,6090.54,6090.54,252
2005/9/30,10:54:00,6092.88,6092.88,6092.88,6092.88,173
2005/9/30,10:55:00,6092.39,6092.39,6092.39,6092.39,178
2005/9/30,10:56:00,6095.26,6095.26,6095.26,6095.26,221
2005/9/30,10:57:00,6095.98,6095.98,6095.98,6095.98,138
2005/9/30,10:58:00,6097.60,6097.60,6097.60,6097.60,224
2005/9/30,10:59:00,6097.92,6097.92,6097.92,6097.92,155
2005/9/30,11:00:00,6097.50,6097.50,6097.50,6097.50,137
2005/9/30,11:01:00,6097.26,6097.26,6097.26,6097.26,206
2005/9/30,11:02:00,6099.43,6099.43,6099.43,6099.43,153
2005/9/30,11:03:00,6099.99,6099.99,6099.99,6099.99,227
2005/9/30,11:04:00,6100.79,6100.79,6100.79,6100.79,170
2005/9/30,11:05:00,6102.52,6102.52,6102.52,6102.52,291
2005/9/30,11:06:00,6104.16,6104.16,6104.16,6104.16,275
2005/9/30,11:07:00,6106.03,6106.03,6106.03,6106.03,306
2005/9/30,11:08:00,6105.06,6105.06,6105.06,6105.06,324
2005/9/30,11:09:00,6108.33,6108.33,6108.33,6108.33,260
2005/9/30,11:10:00,6106.99,6106.99,6106.99,6106.99,267
2005/9/30,11:11:00,6105.01,6105.01,6105.01,6105.01,298
2005/9/30,11:12:00,6104.43,6104.43,6104.43,6104.43,191
2005/9/30,11:13:00,6103.51,6103.51,6103.51,6103.51,303
2005/9/30,11:14:00,6101.65,6101.65,6101.65,6101.65,227
2005/9/30,11:15:00,6102.19,6102.19,6102.19,6102.19,290
2005/9/30,11:16:00,6103.44,6103.44,6103.44,6103.44,279
2005/9/30,11:17:00,6101.88,6101.88,6101.88,6101.88,191
2005/9/30,11:18:00,6101.39,6101.39,6101.39,6101.39,294
2005/9/30,11:19:00,6101.47,6101.47,6101.47,6101.47,188
2005/9/30,11:20:00,6100.97,6100.97,6100.97,6100.97,222
2005/9/30,11:21:00,6099.92,6099.92,6099.92,6099.92,240
2005/9/30,11:22:00,6101.50,6101.50,6101.50,6101.50,155
2005/9/30,11:23:00,6100.87,6100.87,6100.87,6100.87,267
2005/9/30,11:24:00,6097.85,6097.85,6097.85,6097.85,220
2005/9/30,11:25:00,6095.80,6095.80,6095.80,6095.80,223
2005/9/30,11:26:00,6095.83,6095.83,6095.83,6095.83,265
2005/9/30,11:27:00,6096.23,6096.23,6096.23,6096.23,230
2005/9/30,11:28:00,6095.30,6095.30,6095.30,6095.30,299
2005/9/30,11:29:00,6093.76,6093.76,6093.76,6093.76,244
2005/9/30,11:30:00,6093.93,6093.93,6093.93,6093.93,281
2005/9/30,11:31:00,6092.98,6092.98,6092.98,6092.98,282
2005/9/30,11:32:00,6092.99,6092.99,6092.99,6092.99,217
2005/9/30,11:33:00,6091.81,6091.81,6091.81,6091.81,279
2005/9/30,11:34:00,6090.55,6090.55,6090.55,6090.55,238
2005/9/30,11:35:00,6091.86,6091.86,6091.86,6091.86,288
2005/9/30,11:36:00,6092.16,6092.16,6092.16,6092.16,211
2005/9/30,11:37:00,6087.95,6087.95,6087.95,6087.95,206
2005/9/30,11:38:00,6087.54,6087.54,6087.54,6087.54,294
2005/9/30,11:39:00,6081.97,6081.97,6081.97,6081.97,206
2005/9/30,11:40:00,6082.54,6082.54,6082.54,6082.54,282
2005/9/30,11:41:00,6080.89,6080.89,6080.89,6080.89,278
2005/9/30,11:42:00,6079.93,6079.93,6079.93,6079.93,369
2005/9/30,11:43:00,6079.16,6079.16,6079.16,6079.16,424
2005/9/30,11:44:00,6079.26,6079.26,6079.26,6079.26,261
2005/9/30,11:45:00,6078.92,6078.92,6078.92,6078.92,260
2005/9/30,11:46:00,6079.25,6079.25,6079.25,6079.25,242
2005/9/30,11:47:00,6079.88,6079.88,6079.88,6079.88,226
2005/9/30,11:48:00,6080.43,6080.43,6080.43,6080.43,292
2005/9/30,11:49:00,6080.65,6080.65,6080.65,6080.65,115
2005/9/30,11:50:00,6082.17,6082.17,6082.17,6082.17,208
2005/9/30,11:51:00,6082.56,6082.56,6082.56,6082.56,214
2005/9/30,11:52:00,6082.75,6082.75,6082.75,6082.75,160
2005/9/30,11:53:00,6083.22,6083.22,6083.22,6083.22,174
2005/9/30,11:54:00,6083.75,6083.75,6083.75,6083.75,148
2005/9/30,11:55:00,6084.90,6084.90,6084.90,6084.90,159
2005/9/30,11:56:00,6084.72,6084.72,6084.72,6084.72,176
2005/9/30,11:57:00,6086.32,6086.32,6086.32,6086.32,163
2005/9/30,11:58:00,6087.23,6087.23,6087.23,6087.23,277
2005/9/30,11:59:00,6086.81,6086.81,6086.81,6086.81,286
2005/9/30,12:00:00,6090.23,6090.23,6090.23,6090.23,260
2005/9/30,12:01:00,6088.91,6088.91,6088.91,6088.91,301
2005/9/30,12:02:00,6086.61,6086.61,6086.61,6086.61,214
2005/9/30,12:03:00,6087.09,6087.09,6087.09,6087.09,272
2005/9/30,12:04:00,6086.11,6086.11,6086.11,6086.11,169
2005/9/30,12:05:00,6085.58,6085.58,6085.58,6085.58,186
2005/9/30,12:06:00,6084.91,6084.91,6084.91,6084.91,131
2005/9/30,12:07:00,6084.04,6084.04,6084.04,6084.04,126
2005/9/30,12:08:00,6085.55,6085.55,6085.55,6085.55,191
2005/9/30,12:09:00,6085.39,6085.39,6085.39,6085.39,114
2005/9/30,12:10:00,6084.61,6084.61,6084.61,6084.61,121
2005/9/30,12:11:00,6083.94,6083.94,6083.94,6083.94,122
2005/9/30,12:12:00,6085.70,6085.70,6085.70,6085.70,105
2005/9/30,12:13:00,6085.42,6085.42,6085.42,6085.42,164
2005/9/30,12:14:00,6086.21,6086.21,6086.21,6086.21,112
2005/9/30,12:15:00,6084.61,6084.61,6084.61,6084.61,150
2005/9/30,12:16:00,6085.75,6085.75,6085.75,6085.75,148
2005/9/30,12:17:00,6085.81,6085.81,6085.81,6085.81,167
2005/9/30,12:18:00,6086.11,6086.11,6086.11,6086.11,237
2005/9/30,12:19:00,6087.43,6087.43,6087.43,6087.43,186
2005/9/30,12:20:00,6089.71,6089.71,6089.71,6089.71,256
2005/9/30,12:21:00,6089.37,6089.37,6089.37,6089.37,261
2005/9/30,12:22:00,6089.71,6089.71,6089.71,6089.71,208
2005/9/30,12:23:00,6090.89,6090.89,6090.89,6090.89,266
2005/9/30,12:24:00,6091.36,6091.36,6091.36,6091.36,218
2005/9/30,12:25:00,6092.77,6092.77,6092.77,6092.77,197
2005/9/30,12:26:00,6093.37,6093.37,6093.37,6093.37,204
2005/9/30,12:27:00,6094.29,6094.29,6094.29,6094.29,147
2005/9/30,12:28:00,6093.55,6093.55,6093.55,6093.55,225
2005/9/30,12:29:00,6094.41,6094.41,6094.41,6094.41,153
2005/9/30,12:30:00,6093.53,6093.53,6093.53,6093.53,179
2005/9/30,12:31:00,6094.40,6094.40,6094.40,6094.40,192
2005/9/30,12:32:00,6094.89,6094.89,6094.89,6094.89,133
2005/9/30,12:33:00,6094.83,6094.83,6094.83,6094.83,223
2005/9/30,12:34:00,6094.35,6094.35,6094.35,6094.35,153
2005/9/30,12:35:00,6094.69,6094.69,6094.69,6094.69,200
2005/9/30,12:36:00,6094.51,6094.51,6094.51,6094.51,210
2005/9/30,12:37:00,6095.37,6095.37,6095.37,6095.37,233
2005/9/30,12:38:00,6096.67,6096.67,6096.67,6096.67,283
2005/9/30,12:39:00,6096.86,6096.86,6096.86,6096.86,215
2005/9/30,12:40:00,6097.00,6097.00,6097.00,6097.00,288
2005/9/30,12:41:00,6097.10,6097.10,6097.10,6097.10,335
2005/9/30,12:42:00,6097.87,6097.87,6097.87,6097.87,219
2005/9/30,12:43:00,6098.42,6098.42,6098.42,6098.42,339
2005/9/30,12:44:00,6099.06,6099.06,6099.06,6099.06,203
2005/9/30,12:45:00,6100.83,6100.83,6100.83,6100.83,269
2005/9/30,12:46:00,6099.75,6099.75,6099.75,6099.75,232
2005/9/30,12:47:00,6100.93,6100.93,6100.93,6100.93,193
2005/9/30,12:48:00,6100.05,6100.05,6100.05,6100.05,297
2005/9/30,12:49:00,6101.29,6101.29,6101.29,6101.29,231
2005/9/30,12:50:00,6101.93,6101.93,6101.93,6101.93,220
2005/9/30,12:51:00,6099.96,6099.96,6099.96,6099.96,253
2005/9/30,12:52:00,6099.79,6099.79,6099.79,6099.79,177
2005/9/30,12:53:00,6099.90,6099.90,6099.90,6099.90,372
2005/9/30,12:54:00,6100.65,6100.65,6100.65,6100.65,220
2005/9/30,12:55:00,6098.87,6098.87,6098.87,6098.87,234
2005/9/30,12:56:00,6097.82,6097.82,6097.82,6097.82,269
2005/9/30,12:57:00,6097.64,6097.64,6097.64,6097.64,212
2005/9/30,12:58:00,6098.80,6098.80,6098.80,6098.80,282
2005/9/30,12:59:00,6096.45,6096.45,6096.45,6096.45,174
2005/9/30,13:00:00,6096.89,6096.89,6096.89,6096.89,213
2005/9/30,13:01:00,6096.38,6096.38,6096.38,6096.38,241
2005/9/30,13:02:00,6095.54,6095.54,6095.54,6095.54,167
2005/9/30,13:03:00,6096.83,6096.83,6096.83,6096.83,291
2005/9/30,13:04:00,6097.67,6097.67,6097.67,6097.67,225
2005/9/30,13:05:00,6097.54,6097.54,6097.54,6097.54,246
2005/9/30,13:06:00,6098.55,6098.55,6098.55,6098.55,312
2005/9/30,13:07:00,6097.75,6097.75,6097.75,6097.75,207
2005/9/30,13:08:00,6096.40,6096.40,6096.40,6096.40,309
2005/9/30,13:09:00,6095.44,6095.44,6095.44,6095.44,222
2005/9/30,13:10:00,6096.32,6096.32,6096.32,6096.32,275
2005/9/30,13:11:00,6095.68,6095.68,6095.68,6095.68,248
2005/9/30,13:12:00,6095.15,6095.15,6095.15,6095.15,243
2005/9/30,13:13:00,6095.57,6095.57,6095.57,6095.57,327
2005/9/30,13:14:00,6093.72,6093.72,6093.72,6093.72,225
2005/9/30,13:15:00,6093.43,6093.43,6093.43,6093.43,280
2005/9/30,13:16:00,6094.76,6094.76,6094.76,6094.76,256
2005/9/30,13:17:00,6094.19,6094.19,6094.19,6094.19,273
2005/9/30,13:18:00,6094.72,6094.72,6094.72,6094.72,364
2005/9/30,13:19:00,6095.26,6095.26,6095.26,6095.26,332
2005/9/30,13:20:00,6097.01,6097.01,6097.01,6097.01,387
2005/9/30,13:21:00,6098.50,6098.50,6098.50,6098.50,399
2005/9/30,13:22:00,6099.17,6099.17,6099.17,6099.17,289
2005/9/30,13:23:00,6098.66,6098.66,6098.66,6098.66,493
2005/9/30,13:24:00,6097.73,6097.73,6097.73,6097.73,386
2005/9/30,13:25:00,6097.71,6097.71,6097.71,6097.71,593
2005/9/30,13:26:00,6097.76,6097.76,6097.76,6097.76,0
2005/9/30,13:27:00,6097.76,6097.76,6097.76,6097.76,0
2005/9/30,13:28:00,6097.76,6097.76,6097.76,6097.76,0
2005/9/30,13:29:00,6097.76,6097.76,6097.76,6097.76,0
2005/9/30,13:30:00,6118.61,6118.61,6118.61,6118.61,6105
2005/10/3,09:00:00,6118.61,6118.61,6118.61,6118.61,134
2005/10/3,09:01:00,6128.97,6128.97,6128.97,6128.97,2047
2005/10/3,09:02:00,6125.25,6125.25,6125.25,6125.25,587
2005/10/3,09:03:00,6121.28,6121.28,6121.28,6121.28,795
2005/10/3,09:04:00,6114.79,6114.79,6114.79,6114.79,608
2005/10/3,09:05:00,6106.64,6106.64,6106.64,6106.64,579
2005/10/3,09:06:00,6101.54,6101.54,6101.54,6101.54,830
2005/10/3,09:07:00,6099.47,6099.47,6099.47,6099.47,488
2005/10/3,09:08:00,6097.75,6097.75,6097.75,6097.75,659
2005/10/3,09:09:00,6096.21,6096.21,6096.21,6096.21,566
2005/10/3,09:10:00,6100.01,6100.01,6100.01,6100.01,638
2005/10/3,09:11:00,6100.51,6100.51,6100.51,6100.51,805
2005/10/3,09:12:00,6102.31,6102.31,6102.31,6102.31,573
2005/10/3,09:13:00,6099.79,6099.79,6099.79,6099.79,575
2005/10/3,09:14:00,6103.27,6103.27,6103.27,6103.27,428
2005/10/3,09:15:00,6105.87,6105.87,6105.87,6105.87,390
2005/10/3,09:16:00,6106.09,6106.09,6106.09,6106.09,517
2005/10/3,09:17:00,6103.98,6103.98,6103.98,6103.98,361
2005/10/3,09:18:00,6105.12,6105.12,6105.12,6105.12,479
2005/10/3,09:19:00,6103.61,6103.61,6103.61,6103.61,355
2005/10/3,09:20:00,6104.85,6104.85,6104.85,6104.85,401
2005/10/3,09:21:00,6104.06,6104.06,6104.06,6104.06,430
2005/10/3,09:22:00,6102.79,6102.79,6102.79,6102.79,248
2005/10/3,09:23:00,6105.57,6105.57,6105.57,6105.57,349
2005/10/3,09:24:00,6103.20,6103.20,6103.20,6103.20,302
2005/10/3,09:25:00,6102.94,6102.94,6102.94,6102.94,255
2005/10/3,09:26:00,6102.57,6102.57,6102.57,6102.57,330
2005/10/3,09:27:00,6102.05,6102.05,6102.05,6102.05,228
2005/10/3,09:28:00,6099.64,6099.64,6099.64,6099.64,385
2005/10/3,09:29:00,6100.83,6100.83,6100.83,6100.83,304
2005/10/3,09:30:00,6098.88,6098.88,6098.88,6098.88,345
2005/10/3,09:31:00,6100.04,6100.04,6100.04,6100.04,482
2005/10/3,09:32:00,6103.26,6103.26,6103.26,6103.26,376
2005/10/3,09:33:00,6103.82,6103.82,6103.82,6103.82,538
2005/10/3,09:34:00,6106.61,6106.61,6106.61,6106.61,453
2005/10/3,09:35:00,6108.51,6108.51,6108.51,6108.51,418
2005/10/3,09:36:00,6107.90,6107.90,6107.90,6107.90,354
2005/10/3,09:37:00,6106.39,6106.39,6106.39,6106.39,281
2005/10/3,09:38:00,6106.58,6106.58,6106.58,6106.58,326
2005/10/3,09:39:00,6106.31,6106.31,6106.31,6106.31,294
2005/10/3,09:40:00,6105.33,6105.33,6105.33,6105.33,267
2005/10/3,09:41:00,6101.78,6101.78,6101.78,6101.78,337
2005/10/3,09:42:00,6100.77,6100.77,6100.77,6100.77,214
2005/10/3,09:43:00,6102.70,6102.70,6102.70,6102.70,301
2005/10/3,09:44:00,6102.96,6102.96,6102.96,6102.96,206
2005/10/3,09:45:00,6102.93,6102.93,6102.93,6102.93,208
2005/10/3,09:46:00,6099.78,6099.78,6099.78,6099.78,271
2005/10/3,09:47:00,6100.19,6100.19,6100.19,6100.19,214
2005/10/3,09:48:00,6100.85,6100.85,6100.85,6100.85,331
2005/10/3,09:49:00,6098.33,6098.33,6098.33,6098.33,245
2005/10/3,09:50:00,6096.11,6096.11,6096.11,6096.11,232
2005/10/3,09:51:00,6094.62,6094.62,6094.62,6094.62,256
2005/10/3,09:52:00,6093.82,6093.82,6093.82,6093.82,210
2005/10/3,09:53:00,6093.82,6093.82,6093.82,6093.82,266
2005/10/3,09:54:00,6092.03,6092.03,6092.03,6092.03,201
2005/10/3,09:55:00,6092.76,6092.76,6092.76,6092.76,224
2005/10/3,09:56:00,6091.61,6091.61,6091.61,6091.61,275
2005/10/3,09:57:00,6092.02,6092.02,6092.02,6092.02,360
2005/10/3,09:58:00,6090.78,6090.78,6090.78,6090.78,274
2005/10/3,09:59:00,6091.43,6091.43,6091.43,6091.43,185
2005/10/3,10:00:00,6092.75,6092.75,6092.75,6092.75,196
2005/10/3,10:01:00,6095.06,6095.06,6095.06,6095.06,296
2005/10/3,10:02:00,6095.03,6095.03,6095.03,6095.03,269
2005/10/3,10:03:00,6096.94,6096.94,6096.94,6096.94,338
2005/10/3,10:04:00,6098.97,6098.97,6098.97,6098.97,318
2005/10/3,10:05:00,6100.74,6100.74,6100.74,6100.74,324
2005/10/3,10:06:00,6102.52,6102.52,6102.52,6102.52,458
2005/10/3,10:07:00,6105.14,6105.14,6105.14,6105.14,309
2005/10/3,10:08:00,6105.89,6105.89,6105.89,6105.89,318
2005/10/3,10:09:00,6105.02,6105.02,6105.02,6105.02,205
2005/10/3,10:10:00,6105.98,6105.98,6105.98,6105.98,255
2005/10/3,10:11:00,6105.45,6105.45,6105.45,6105.45,319
2005/10/3,10:12:00,6104.76,6104.76,6104.76,6104.76,193
2005/10/3,10:13:00,6105.70,6105.70,6105.70,6105.70,248
2005/10/3,10:14:00,6105.97,6105.97,6105.97,6105.97,202
2005/10/3,10:15:00,6105.34,6105.34,6105.34,6105.34,286
2005/10/3,10:16:00,6105.18,6105.18,6105.18,6105.18,260
2005/10/3,10:17:00,6104.80,6104.80,6104.80,6104.80,229
2005/10/3,10:18:00,6103.87,6103.87,6103.87,6103.87,240
2005/10/3,10:19:00,6105.55,6105.55,6105.55,6105.55,145
2005/10/3,10:20:00,6104.83,6104.83,6104.83,6104.83,201
2005/10/3,10:21:00,6103.02,6103.02,6103.02,6103.02,225
2005/10/3,10:22:00,6103.64,6103.64,6103.64,6103.64,160
2005/10/3,10:23:00,6105.19,6105.19,6105.19,6105.19,316
2005/10/3,10:24:00,6107.70,6107.70,6107.70,6107.70,397
2005/10/3,10:25:00,6108.79,6108.79,6108.79,6108.79,384
2005/10/3,10:26:00,6108.01,6108.01,6108.01,6108.01,354
2005/10/3,10:27:00,6110.20,6110.20,6110.20,6110.20,323
2005/10/3,10:28:00,6112.07,6112.07,6112.07,6112.07,354
2005/10/3,10:29:00,6111.27,6111.27,6111.27,6111.27,321
2005/10/3,10:30:00,6111.73,6111.73,6111.73,6111.73,277
2005/10/3,10:31:00,6111.43,6111.43,6111.43,6111.43,320
2005/10/3,10:32:00,6111.02,6111.02,6111.02,6111.02,204
2005/10/3,10:33:00,6110.69,6110.69,6110.69,6110.69,289
2005/10/3,10:34:00,6111.06,6111.06,6111.06,6111.06,232
2005/10/3,10:35:00,6111.53,6111.53,6111.53,6111.53,283
2005/10/3,10:36:00,6112.68,6112.68,6112.68,6112.68,312
2005/10/3,10:37:00,6112.99,6112.99,6112.99,6112.99,216
2005/10/3,10:38:00,6113.22,6113.22,6113.22,6113.22,380
2005/10/3,10:39:00,6115.07,6115.07,6115.07,6115.07,307
2005/10/3,10:40:00,6116.98,6116.98,6116.98,6116.98,322
2005/10/3,10:41:00,6118.43,6118.43,6118.43,6118.43,377
2005/10/3,10:42:00,6120.18,6120.18,6120.18,6120.18,389
2005/10/3,10:43:00,6124.03,6124.03,6124.03,6124.03,508
2005/10/3,10:44:00,6126.03,6126.03,6126.03,6126.03,397
2005/10/3,10:45:00,6125.96,6125.96,6125.96,6125.96,539
2005/10/3,10:46:00,6127.57,6127.57,6127.57,6127.57,618
2005/10/3,10:47:00,6127.97,6127.97,6127.97,6127.97,322
2005/10/3,10:48:00,6125.37,6125.37,6125.37,6125.37,482
2005/10/3,10:49:00,6125.12,6125.12,6125.12,6125.12,284
2005/10/3,10:50:00,6126.09,6126.09,6126.09,6126.09,271
2005/10/3,10:51:00,6125.37,6125.37,6125.37,6125.37,295
2005/10/3,10:52:00,6123.47,6123.47,6123.47,6123.47,227
2005/10/3,10:53:00,6123.07,6123.07,6123.07,6123.07,330
2005/10/3,10:54:00,6123.33,6123.33,6123.33,6123.33,223
2005/10/3,10:55:00,6123.57,6123.57,6123.57,6123.57,245
2005/10/3,10:56:00,6121.90,6121.90,6121.90,6121.90,183
2005/10/3,10:57:00,6122.70,6122.70,6122.70,6122.70,97
2005/10/3,10:58:00,6123.36,6123.36,6123.36,6123.36,221
2005/10/3,10:59:00,6123.08,6123.08,6123.08,6123.08,164
2005/10/3,11:00:00,6120.85,6120.85,6120.85,6120.85,200
2005/10/3,11:01:00,6122.61,6122.61,6122.61,6122.61,167
2005/10/3,11:02:00,6121.37,6121.37,6121.37,6121.37,185
2005/10/3,11:03:00,6122.40,6122.40,6122.40,6122.40,232
2005/10/3,11:04:00,6121.04,6121.04,6121.04,6121.04,188
2005/10/3,11:05:00,6123.97,6123.97,6123.97,6123.97,205
2005/10/3,11:06:00,6123.87,6123.87,6123.87,6123.87,272
2005/10/3,11:07:00,6124.06,6124.06,6124.06,6124.06,178
2005/10/3,11:08:00,6124.88,6124.88,6124.88,6124.88,241
2005/10/3,11:09:00,6124.90,6124.90,6124.90,6124.90,154
2005/10/3,11:10:00,6126.28,6126.28,6126.28,6126.28,155
2005/10/3,11:11:00,6124.98,6124.98,6124.98,6124.98,227
2005/10/3,11:12:00,6125.46,6125.46,6125.46,6125.46,190
2005/10/3,11:13:00,6124.64,6124.64,6124.64,6124.64,203
2005/10/3,11:14:00,6125.44,6125.44,6125.44,6125.44,171
2005/10/3,11:15:00,6125.35,6125.35,6125.35,6125.35,250
2005/10/3,11:16:00,6126.59,6126.59,6126.59,6126.59,365
2005/10/3,11:17:00,6127.42,6127.42,6127.42,6127.42,380
2005/10/3,11:18:00,6129.21,6129.21,6129.21,6129.21,676
2005/10/3,11:19:00,6129.64,6129.64,6129.64,6129.64,422
2005/10/3,11:20:00,6127.57,6127.57,6127.57,6127.57,289
2005/10/3,11:21:00,6129.78,6129.78,6129.78,6129.78,275
2005/10/3,11:22:00,6130.50,6130.50,6130.50,6130.50,200
2005/10/3,11:23:00,6131.30,6131.30,6131.30,6131.30,287
2005/10/3,11:24:00,6131.38,6131.38,6131.38,6131.38,227
2005/10/3,11:25:00,6133.53,6133.53,6133.53,6133.53,279
2005/10/3,11:26:00,6134.21,6134.21,6134.21,6134.21,356
2005/10/3,11:27:00,6134.35,6134.35,6134.35,6134.35,308
2005/10/3,11:28:00,6135.55,6135.55,6135.55,6135.55,328
2005/10/3,11:29:00,6135.88,6135.88,6135.88,6135.88,421
2005/10/3,11:30:00,6135.75,6135.75,6135.75,6135.75,421
2005/10/3,11:31:00,6137.08,6137.08,6137.08,6137.08,364
2005/10/3,11:32:00,6136.88,6136.88,6136.88,6136.88,258
2005/10/3,11:33:00,6137.64,6137.64,6137.64,6137.64,327
2005/10/3,11:34:00,6138.48,6138.48,6138.48,6138.48,229
2005/10/3,11:35:00,6138.59,6138.59,6138.59,6138.59,303
2005/10/3,11:36:00,6137.36,6137.36,6137.36,6137.36,294
2005/10/3,11:37:00,6139.22,6139.22,6139.22,6139.22,224
2005/10/3,11:38:00,6137.47,6137.47,6137.47,6137.47,264
2005/10/3,11:39:00,6137.61,6137.61,6137.61,6137.61,184
2005/10/3,11:40:00,6137.44,6137.44,6137.44,6137.44,208
2005/10/3,11:41:00,6137.70,6137.70,6137.70,6137.70,235
2005/10/3,11:42:00,6137.47,6137.47,6137.47,6137.47,210
2005/10/3,11:43:00,6137.16,6137.16,6137.16,6137.16,346
2005/10/3,11:44:00,6137.97,6137.97,6137.97,6137.97,237
2005/10/3,11:45:00,6136.56,6136.56,6136.56,6136.56,231
2005/10/3,11:46:00,6135.15,6135.15,6135.15,6135.15,286
2005/10/3,11:47:00,6133.61,6133.61,6133.61,6133.61,188
2005/10/3,11:48:00,6131.94,6131.94,6131.94,6131.94,309
2005/10/3,11:49:00,6129.60,6129.60,6129.60,6129.60,226
2005/10/3,11:50:00,6132.69,6132.69,6132.69,6132.69,251
2005/10/3,11:51:00,6129.41,6129.41,6129.41,6129.41,208
2005/10/3,11:52:00,6129.88,6129.88,6129.88,6129.88,137
2005/10/3,11:53:00,6129.44,6129.44,6129.44,6129.44,184
2005/10/3,11:54:00,6130.84,6130.84,6130.84,6130.84,159
2005/10/3,11:55:00,6131.29,6131.29,6131.29,6131.29,170
2005/10/3,11:56:00,6130.98,6130.98,6130.98,6130.98,223
2005/10/3,11:57:00,6131.58,6131.58,6131.58,6131.58,152
2005/10/3,11:58:00,6131.50,6131.50,6131.50,6131.50,219
2005/10/3,11:59:00,6132.91,6132.91,6132.91,6132.91,128
2005/10/3,12:00:00,6133.75,6133.75,6133.75,6133.75,163
2005/10/3,12:01:00,6132.47,6132.47,6132.47,6132.47,174
2005/10/3,12:02:00,6131.87,6131.87,6131.87,6131.87,155
2005/10/3,12:03:00,6132.26,6132.26,6132.26,6132.26,239
2005/10/3,12:04:00,6132.80,6132.80,6132.80,6132.80,169
2005/10/3,12:05:00,6132.67,6132.67,6132.67,6132.67,164
2005/10/3,12:06:00,6132.86,6132.86,6132.86,6132.86,139
2005/10/3,12:07:00,6132.53,6132.53,6132.53,6132.53,131
2005/10/3,12:08:00,6132.29,6132.29,6132.29,6132.29,200
2005/10/3,12:09:00,6131.64,6131.64,6131.64,6131.64,128
2005/10/3,12:10:00,6131.71,6131.71,6131.71,6131.71,139
2005/10/3,12:11:00,6131.96,6131.96,6131.96,6131.96,186
2005/10/3,12:12:00,6130.99,6130.99,6130.99,6130.99,152
2005/10/3,12:13:00,6129.85,6129.85,6129.85,6129.85,437
2005/10/3,12:14:00,6129.19,6129.19,6129.19,6129.19,227
2005/10/3,12:15:00,6129.56,6129.56,6129.56,6129.56,243
2005/10/3,12:16:00,6127.90,6127.90,6127.90,6127.90,220
2005/10/3,12:17:00,6128.44,6128.44,6128.44,6128.44,193
2005/10/3,12:18:00,6128.18,6128.18,6128.18,6128.18,291
2005/10/3,12:19:00,6126.38,6126.38,6126.38,6126.38,165
2005/10/3,12:20:00,6127.27,6127.27,6127.27,6127.27,238
2005/10/3,12:21:00,6128.36,6128.36,6128.36,6128.36,166
2005/10/3,12:22:00,6126.37,6126.37,6126.37,6126.37,164
2005/10/3,12:23:00,6125.85,6125.85,6125.85,6125.85,239
2005/10/3,12:24:00,6125.03,6125.03,6125.03,6125.03,190
2005/10/3,12:25:00,6127.28,6127.28,6127.28,6127.28,197
2005/10/3,12:26:00,6126.34,6126.34,6126.34,6126.34,183
2005/10/3,12:27:00,6126.25,6126.25,6126.25,6126.25,156
2005/10/3,12:28:00,6125.41,6125.41,6125.41,6125.41,167
2005/10/3,12:29:00,6125.44,6125.44,6125.44,6125.44,126
2005/10/3,12:30:00,6125.10,6125.10,6125.10,6125.10,235
2005/10/3,12:31:00,6124.37,6124.37,6124.37,6124.37,191
2005/10/3,12:32:00,6124.22,6124.22,6124.22,6124.22,135
2005/10/3,12:33:00,6125.40,6125.40,6125.40,6125.40,216
2005/10/3,12:34:00,6123.56,6123.56,6123.56,6123.56,147
2005/10/3,12:35:00,6123.65,6123.65,6123.65,6123.65,205
2005/10/3,12:36:00,6124.01,6124.01,6124.01,6124.01,181
2005/10/3,12:37:00,6124.15,6124.15,6124.15,6124.15,171
2005/10/3,12:38:00,6123.01,6123.01,6123.01,6123.01,181
2005/10/3,12:39:00,6123.15,6123.15,6123.15,6123.15,139
2005/10/3,12:40:00,6122.81,6122.81,6122.81,6122.81,206
2005/10/3,12:41:00,6121.59,6121.59,6121.59,6121.59,159
2005/10/3,12:42:00,6124.31,6124.31,6124.31,6124.31,148
2005/10/3,12:43:00,6122.33,6122.33,6122.33,6122.33,217
2005/10/3,12:44:00,6121.94,6121.94,6121.94,6121.94,174
2005/10/3,12:45:00,6122.07,6122.07,6122.07,6122.07,189
2005/10/3,12:46:00,6122.27,6122.27,6122.27,6122.27,224
2005/10/3,12:47:00,6122.00,6122.00,6122.00,6122.00,143
2005/10/3,12:48:00,6123.20,6123.20,6123.20,6123.20,190
2005/10/3,12:49:00,6120.63,6120.63,6120.63,6120.63,167
2005/10/3,12:50:00,6122.28,6122.28,6122.28,6122.28,166
2005/10/3,12:51:00,6121.67,6121.67,6121.67,6121.67,232
2005/10/3,12:52:00,6123.71,6123.71,6123.71,6123.71,166
2005/10/3,12:53:00,6122.85,6122.85,6122.85,6122.85,212
2005/10/3,12:54:00,6124.39,6124.39,6124.39,6124.39,191
2005/10/3,12:55:00,6124.49,6124.49,6124.49,6124.49,205
2005/10/3,12:56:00,6123.68,6123.68,6123.68,6123.68,227
2005/10/3,12:57:00,6126.14,6126.14,6126.14,6126.14,168
2005/10/3,12:58:00,6127.45,6127.45,6127.45,6127.45,324
2005/10/3,12:59:00,6126.59,6126.59,6126.59,6126.59,246
2005/10/3,13:00:00,6128.04,6128.04,6128.04,6128.04,278
2005/10/3,13:01:00,6128.41,6128.41,6128.41,6128.41,291
2005/10/3,13:02:00,6129.54,6129.54,6129.54,6129.54,240
2005/10/3,13:03:00,6130.13,6130.13,6130.13,6130.13,321
2005/10/3,13:04:00,6129.46,6129.46,6129.46,6129.46,307
2005/10/3,13:05:00,6130.06,6130.06,6130.06,6130.06,321
2005/10/3,13:06:00,6130.73,6130.73,6130.73,6130.73,243
2005/10/3,13:07:00,6129.14,6129.14,6129.14,6129.14,199
2005/10/3,13:08:00,6127.98,6127.98,6127.98,6127.98,317
2005/10/3,13:09:00,6127.93,6127.93,6127.93,6127.93,239
2005/10/3,13:10:00,6126.77,6126.77,6126.77,6126.77,293
2005/10/3,13:11:00,6126.99,6126.99,6126.99,6126.99,292
2005/10/3,13:12:00,6126.34,6126.34,6126.34,6126.34,223
2005/10/3,13:13:00,6125.15,6125.15,6125.15,6125.15,286
2005/10/3,13:14:00,6125.67,6125.67,6125.67,6125.67,196
2005/10/3,13:15:00,6124.89,6124.89,6124.89,6124.89,280
2005/10/3,13:16:00,6123.89,6123.89,6123.89,6123.89,257
2005/10/3,13:17:00,6123.52,6123.52,6123.52,6123.52,231
2005/10/3,13:18:00,6122.17,6122.17,6122.17,6122.17,319
2005/10/3,13:19:00,6122.67,6122.67,6122.67,6122.67,298
2005/10/3,13:20:00,6121.67,6121.67,6121.67,6121.67,403
2005/10/3,13:21:00,6122.02,6122.02,6122.02,6122.02,454
2005/10/3,13:22:00,6121.15,6121.15,6121.15,6121.15,302
2005/10/3,13:23:00,6121.38,6121.38,6121.38,6121.38,461
2005/10/3,13:24:00,6121.60,6121.60,6121.60,6121.60,417
2005/10/3,13:25:00,6122.63,6122.63,6122.63,6122.63,481
2005/10/3,13:26:00,6122.60,6122.60,6122.60,6122.60,0
2005/10/3,13:27:00,6122.60,6122.60,6122.60,6122.60,0
2005/10/3,13:28:00,6122.60,6122.60,6122.60,6122.60,0
2005/10/3,13:29:00,6122.60,6122.60,6122.60,6122.60,0
2005/10/3,13:30:00,6123.92,6123.92,6123.92,6123.92,3669
2005/10/4,09:00:00,6123.92,6123.92,6123.92,6123.92,74
2005/10/4,09:01:00,6141.74,6141.74,6141.74,6141.74,2797
2005/10/4,09:02:00,6144.63,6144.63,6144.63,6144.63,686
2005/10/4,09:03:00,6148.06,6148.06,6148.06,6148.06,1110
2005/10/4,09:04:00,6149.68,6149.68,6149.68,6149.68,958
2005/10/4,09:05:00,6147.23,6147.23,6147.23,6147.23,894
2005/10/4,09:06:00,6144.90,6144.90,6144.90,6144.90,848
2005/10/4,09:07:00,6140.09,6140.09,6140.09,6140.09,625
2005/10/4,09:08:00,6138.11,6138.11,6138.11,6138.11,753
2005/10/4,09:09:00,6137.60,6137.60,6137.60,6137.60,572
2005/10/4,09:10:00,6137.66,6137.66,6137.66,6137.66,519
2005/10/4,09:11:00,6136.83,6136.83,6136.83,6136.83,728
2005/10/4,09:12:00,6134.30,6134.30,6134.30,6134.30,632
2005/10/4,09:13:00,6135.33,6135.33,6135.33,6135.33,763
2005/10/4,09:14:00,6136.00,6136.00,6136.00,6136.00,722
2005/10/4,09:15:00,6138.04,6138.04,6138.04,6138.04,495
2005/10/4,09:16:00,6140.02,6140.02,6140.02,6140.02,657
2005/10/4,09:17:00,6140.37,6140.37,6140.37,6140.37,510
2005/10/4,09:18:00,6141.22,6141.22,6141.22,6141.22,687
2005/10/4,09:19:00,6143.60,6143.60,6143.60,6143.60,525
2005/10/4,09:20:00,6143.98,6143.98,6143.98,6143.98,530
2005/10/4,09:21:00,6144.98,6144.98,6144.98,6144.98,567
2005/10/4,09:22:00,6143.35,6143.35,6143.35,6143.35,447
2005/10/4,09:23:00,6144.66,6144.66,6144.66,6144.66,693
2005/10/4,09:24:00,6142.43,6142.43,6142.43,6142.43,544
2005/10/4,09:25:00,6143.00,6143.00,6143.00,6143.00,550
2005/10/4,09:26:00,6142.14,6142.14,6142.14,6142.14,631
2005/10/4,09:27:00,6140.99,6140.99,6140.99,6140.99,452
2005/10/4,09:28:00,6137.26,6137.26,6137.26,6137.26,595
2005/10/4,09:29:00,6134.77,6134.77,6134.77,6134.77,447
2005/10/4,09:30:00,6132.62,6132.62,6132.62,6132.62,444
2005/10/4,09:31:00,6128.10,6128.10,6128.10,6128.10,561
2005/10/4,09:32:00,6127.50,6127.50,6127.50,6127.50,390
2005/10/4,09:33:00,6124.04,6124.04,6124.04,6124.04,516
2005/10/4,09:34:00,6121.21,6121.21,6121.21,6121.21,430
2005/10/4,09:35:00,6120.72,6120.72,6120.72,6120.72,353
2005/10/4,09:36:00,6118.57,6118.57,6118.57,6118.57,581
2005/10/4,09:37:00,6115.55,6115.55,6115.55,6115.55,441
2005/10/4,09:38:00,6114.02,6114.02,6114.02,6114.02,590
2005/10/4,09:39:00,6116.09,6116.09,6116.09,6116.09,481
2005/10/4,09:40:00,6116.75,6116.75,6116.75,6116.75,400
2005/10/4,09:41:00,6118.33,6118.33,6118.33,6118.33,404
2005/10/4,09:42:00,6119.59,6119.59,6119.59,6119.59,300
2005/10/4,09:43:00,6122.29,6122.29,6122.29,6122.29,339
2005/10/4,09:44:00,6123.34,6123.34,6123.34,6123.34,260
2005/10/4,09:45:00,6125.58,6125.58,6125.58,6125.58,290
2005/10/4,09:46:00,6127.44,6127.44,6127.44,6127.44,350
2005/10/4,09:47:00,6127.83,6127.83,6127.83,6127.83,293
2005/10/4,09:48:00,6129.67,6129.67,6129.67,6129.67,372
2005/10/4,09:49:00,6129.87,6129.87,6129.87,6129.87,318
2005/10/4,09:50:00,6131.22,6131.22,6131.22,6131.22,333
2005/10/4,09:51:00,6132.94,6132.94,6132.94,6132.94,365
2005/10/4,09:52:00,6134.64,6134.64,6134.64,6134.64,308
2005/10/4,09:53:00,6134.04,6134.04,6134.04,6134.04,387
2005/10/4,09:54:00,6133.92,6133.92,6133.92,6133.92,277
2005/10/4,09:55:00,6134.14,6134.14,6134.14,6134.14,277
2005/10/4,09:56:00,6135.94,6135.94,6135.94,6135.94,335
2005/10/4,09:57:00,6134.00,6134.00,6134.00,6134.00,197
2005/10/4,09:58:00,6134.23,6134.23,6134.23,6134.23,274
2005/10/4,09:59:00,6134.28,6134.28,6134.28,6134.28,237
2005/10/4,10:00:00,6132.61,6132.61,6132.61,6132.61,293
2005/10/4,10:01:00,6131.60,6131.60,6131.60,6131.60,290
2005/10/4,10:02:00,6130.60,6130.60,6130.60,6130.60,245
2005/10/4,10:03:00,6130.18,6130.18,6130.18,6130.18,283
2005/10/4,10:04:00,6129.96,6129.96,6129.96,6129.96,203
2005/10/4,10:05:00,6129.55,6129.55,6129.55,6129.55,270
2005/10/4,10:06:00,6127.89,6127.89,6127.89,6127.89,226
2005/10/4,10:07:00,6126.32,6126.32,6126.32,6126.32,172
2005/10/4,10:08:00,6127.07,6127.07,6127.07,6127.07,228
2005/10/4,10:09:00,6126.23,6126.23,6126.23,6126.23,171
2005/10/4,10:10:00,6126.49,6126.49,6126.49,6126.49,207
2005/10/4,10:11:00,6126.15,6126.15,6126.15,6126.15,214
2005/10/4,10:12:00,6126.91,6126.91,6126.91,6126.91,186
2005/10/4,10:13:00,6127.27,6127.27,6127.27,6127.27,212
2005/10/4,10:14:00,6130.79,6130.79,6130.79,6130.79,237
2005/10/4,10:15:00,6130.29,6130.29,6130.29,6130.29,212
2005/10/4,10:16:00,6131.15,6131.15,6131.15,6131.15,319
2005/10/4,10:17:00,6132.10,6132.10,6132.10,6132.10,221
2005/10/4,10:18:00,6134.87,6134.87,6134.87,6134.87,289
2005/10/4,10:19:00,6134.48,6134.48,6134.48,6134.48,193
2005/10/4,10:20:00,6135.33,6135.33,6135.33,6135.33,245
2005/10/4,10:21:00,6134.32,6134.32,6134.32,6134.32,254
2005/10/4,10:22:00,6134.21,6134.21,6134.21,6134.21,208
2005/10/4,10:23:00,6132.78,6132.78,6132.78,6132.78,331
2005/10/4,10:24:00,6133.24,6133.24,6133.24,6133.24,192
2005/10/4,10:25:00,6132.93,6132.93,6132.93,6132.93,242
2005/10/4,10:26:00,6134.44,6134.44,6134.44,6134.44,282
2005/10/4,10:27:00,6134.61,6134.61,6134.61,6134.61,241
2005/10/4,10:28:00,6135.68,6135.68,6135.68,6135.68,423
2005/10/4,10:29:00,6136.71,6136.71,6136.71,6136.71,299
2005/10/4,10:30:00,6135.87,6135.87,6135.87,6135.87,269
2005/10/4,10:31:00,6138.67,6138.67,6138.67,6138.67,273
2005/10/4,10:32:00,6138.99,6138.99,6138.99,6138.99,164
2005/10/4,10:33:00,6140.57,6140.57,6140.57,6140.57,387
2005/10/4,10:34:00,6141.82,6141.82,6141.82,6141.82,298
2005/10/4,10:35:00,6143.17,6143.17,6143.17,6143.17,357
2005/10/4,10:36:00,6145.89,6145.89,6145.89,6145.89,348
2005/10/4,10:37:00,6146.24,6146.24,6146.24,6146.24,280
2005/10/4,10:38:00,6144.78,6144.78,6144.78,6144.78,392
2005/10/4,10:39:00,6148.07,6148.07,6148.07,6148.07,400
2005/10/4,10:40:00,6146.62,6146.62,6146.62,6146.62,377
2005/10/4,10:41:00,6148.98,6148.98,6148.98,6148.98,374
2005/10/4,10:42:00,6146.89,6146.89,6146.89,6146.89,299
2005/10/4,10:43:00,6145.85,6145.85,6145.85,6145.85,324
2005/10/4,10:44:00,6144.95,6144.95,6144.95,6144.95,227
2005/10/4,10:45:00,6143.13,6143.13,6143.13,6143.13,287
2005/10/4,10:46:00,6142.80,6142.80,6142.80,6142.80,312
2005/10/4,10:47:00,6142.74,6142.74,6142.74,6142.74,185
2005/10/4,10:48:00,6141.49,6141.49,6141.49,6141.49,274
2005/10/4,10:49:00,6141.78,6141.78,6141.78,6141.78,209
2005/10/4,10:50:00,6140.83,6140.83,6140.83,6140.83,196
2005/10/4,10:51:00,6141.01,6141.01,6141.01,6141.01,216
2005/10/4,10:52:00,6141.09,6141.09,6141.09,6141.09,187
2005/10/4,10:53:00,6139.58,6139.58,6139.58,6139.58,244
2005/10/4,10:54:00,6138.65,6138.65,6138.65,6138.65,161
2005/10/4,10:55:00,6140.84,6140.84,6140.84,6140.84,218
2005/10/4,10:56:00,6139.26,6139.26,6139.26,6139.26,302
2005/10/4,10:57:00,6139.14,6139.14,6139.14,6139.14,257
2005/10/4,10:58:00,6141.09,6141.09,6141.09,6141.09,253
2005/10/4,10:59:00,6139.01,6139.01,6139.01,6139.01,193
2005/10/4,11:00:00,6139.74,6139.74,6139.74,6139.74,202
2005/10/4,11:01:00,6140.03,6140.03,6140.03,6140.03,199
2005/10/4,11:02:00,6143.96,6143.96,6143.96,6143.96,146
2005/10/4,11:03:00,6142.38,6142.38,6142.38,6142.38,348
2005/10/4,11:04:00,6144.38,6144.38,6144.38,6144.38,322
2005/10/4,11:05:00,6144.64,6144.64,6144.64,6144.64,360
2005/10/4,11:06:00,6145.53,6145.53,6145.53,6145.53,367
2005/10/4,11:07:00,6144.82,6144.82,6144.82,6144.82,255
2005/10/4,11:08:00,6145.49,6145.49,6145.49,6145.49,294
2005/10/4,11:09:00,6146.90,6146.90,6146.90,6146.90,230
2005/10/4,11:10:00,6147.77,6147.77,6147.77,6147.77,295
2005/10/4,11:11:00,6147.25,6147.25,6147.25,6147.25,261
2005/10/4,11:12:00,6147.16,6147.16,6147.16,6147.16,194
2005/10/4,11:13:00,6147.62,6147.62,6147.62,6147.62,299
2005/10/4,11:14:00,6146.07,6146.07,6146.07,6146.07,174
2005/10/4,11:15:00,6146.80,6146.80,6146.80,6146.80,246
2005/10/4,11:16:00,6148.13,6148.13,6148.13,6148.13,235
2005/10/4,11:17:00,6146.07,6146.07,6146.07,6146.07,190
2005/10/4,11:18:00,6146.11,6146.11,6146.11,6146.11,325
2005/10/4,11:19:00,6145.85,6145.85,6145.85,6145.85,173
2005/10/4,11:20:00,6143.75,6143.75,6143.75,6143.75,223
2005/10/4,11:21:00,6143.28,6143.28,6143.28,6143.28,242
2005/10/4,11:22:00,6143.48,6143.48,6143.48,6143.48,178
2005/10/4,11:23:00,6142.17,6142.17,6142.17,6142.17,281
2005/10/4,11:24:00,6141.42,6141.42,6141.42,6141.42,183
2005/10/4,11:25:00,6140.97,6140.97,6140.97,6140.97,209
2005/10/4,11:26:00,6142.86,6142.86,6142.86,6142.86,213
2005/10/4,11:27:00,6142.32,6142.32,6142.32,6142.32,174
2005/10/4,11:28:00,6144.25,6144.25,6144.25,6144.25,226
2005/10/4,11:29:00,6144.30,6144.30,6144.30,6144.30,148
2005/10/4,11:30:00,6145.37,6145.37,6145.37,6145.37,163
2005/10/4,11:31:00,6146.85,6146.85,6146.85,6146.85,211
2005/10/4,11:32:00,6147.02,6147.02,6147.02,6147.02,163
2005/10/4,11:33:00,6150.63,6150.63,6150.63,6150.63,446
2005/10/4,11:34:00,6150.56,6150.56,6150.56,6150.56,387
2005/10/4,11:35:00,6150.47,6150.47,6150.47,6150.47,299
2005/10/4,11:36:00,6149.92,6149.92,6149.92,6149.92,186
2005/10/4,11:37:00,6151.28,6151.28,6151.28,6151.28,171
2005/10/4,11:38:00,6151.27,6151.27,6151.27,6151.27,259
2005/10/4,11:39:00,6152.52,6152.52,6152.52,6152.52,138
2005/10/4,11:40:00,6151.22,6151.22,6151.22,6151.22,173
2005/10/4,11:41:00,6149.78,6149.78,6149.78,6149.78,163
2005/10/4,11:42:00,6152.06,6152.06,6152.06,6152.06,137
2005/10/4,11:43:00,6151.89,6151.89,6151.89,6151.89,258
2005/10/4,11:44:00,6151.93,6151.93,6151.93,6151.93,154
2005/10/4,11:45:00,6151.91,6151.91,6151.91,6151.91,139
2005/10/4,11:46:00,6152.70,6152.70,6152.70,6152.70,283
2005/10/4,11:47:00,6151.10,6151.10,6151.10,6151.10,236
2005/10/4,11:48:00,6153.09,6153.09,6153.09,6153.09,216
2005/10/4,11:49:00,6152.20,6152.20,6152.20,6152.20,155
2005/10/4,11:50:00,6153.73,6153.73,6153.73,6153.73,206
2005/10/4,11:51:00,6153.50,6153.50,6153.50,6153.50,190
2005/10/4,11:52:00,6156.51,6156.51,6156.51,6156.51,211
2005/10/4,11:53:00,6156.51,6156.51,6156.51,6156.51,328
2005/10/4,11:54:00,6155.79,6155.79,6155.79,6155.79,150
2005/10/4,11:55:00,6155.37,6155.37,6155.37,6155.37,253
2005/10/4,11:56:00,6157.06,6157.06,6157.06,6157.06,234
2005/10/4,11:57:00,6155.88,6155.88,6155.88,6155.88,179
2005/10/4,11:58:00,6158.36,6158.36,6158.36,6158.36,294
2005/10/4,11:59:00,6157.43,6157.43,6157.43,6157.43,223
2005/10/4,12:00:00,6158.16,6158.16,6158.16,6158.16,287
2005/10/4,12:01:00,6158.68,6158.68,6158.68,6158.68,214
2005/10/4,12:02:00,6156.04,6156.04,6156.04,6156.04,193
2005/10/4,12:03:00,6155.50,6155.50,6155.50,6155.50,249
2005/10/4,12:04:00,6154.74,6154.74,6154.74,6154.74,228
2005/10/4,12:05:00,6154.38,6154.38,6154.38,6154.38,292
2005/10/4,12:06:00,6152.90,6152.90,6152.90,6152.90,293
2005/10/4,12:07:00,6152.52,6152.52,6152.52,6152.52,188
2005/10/4,12:08:00,6151.95,6151.95,6151.95,6151.95,274
2005/10/4,12:09:00,6151.14,6151.14,6151.14,6151.14,198
2005/10/4,12:10:00,6150.80,6150.80,6150.80,6150.80,224
2005/10/4,12:11:00,6150.38,6150.38,6150.38,6150.38,280
2005/10/4,12:12:00,6150.44,6150.44,6150.44,6150.44,206
2005/10/4,12:13:00,6149.40,6149.40,6149.40,6149.40,462
2005/10/4,12:14:00,6146.27,6146.27,6146.27,6146.27,182
2005/10/4,12:15:00,6147.07,6147.07,6147.07,6147.07,198
2005/10/4,12:16:00,6146.03,6146.03,6146.03,6146.03,260
2005/10/4,12:17:00,6144.85,6144.85,6144.85,6144.85,173
2005/10/4,12:18:00,6144.92,6144.92,6144.92,6144.92,303
2005/10/4,12:19:00,6146.37,6146.37,6146.37,6146.37,211
2005/10/4,12:20:00,6145.15,6145.15,6145.15,6145.15,188
2005/10/4,12:21:00,6143.99,6143.99,6143.99,6143.99,233
2005/10/4,12:22:00,6144.13,6144.13,6144.13,6144.13,153
2005/10/4,12:23:00,6145.12,6145.12,6145.12,6145.12,195
2005/10/4,12:24:00,6144.23,6144.23,6144.23,6144.23,141
2005/10/4,12:25:00,6143.63,6143.63,6143.63,6143.63,214
2005/10/4,12:26:00,6142.66,6142.66,6142.66,6142.66,167
2005/10/4,12:27:00,6143.60,6143.60,6143.60,6143.60,137
2005/10/4,12:28:00,6143.41,6143.41,6143.41,6143.41,206
2005/10/4,12:29:00,6142.13,6142.13,6142.13,6142.13,157
2005/10/4,12:30:00,6144.57,6144.57,6144.57,6144.57,177
2005/10/4,12:31:00,6144.06,6144.06,6144.06,6144.06,183
2005/10/4,12:32:00,6144.93,6144.93,6144.93,6144.93,137
2005/10/4,12:33:00,6146.00,6146.00,6146.00,6146.00,244
2005/10/4,12:34:00,6144.82,6144.82,6144.82,6144.82,127
2005/10/4,12:35:00,6145.34,6145.34,6145.34,6145.34,181
2005/10/4,12:36:00,6146.95,6146.95,6146.95,6146.95,243
2005/10/4,12:37:00,6147.11,6147.11,6147.11,6147.11,141
2005/10/4,12:38:00,6147.25,6147.25,6147.25,6147.25,199
2005/10/4,12:39:00,6147.98,6147.98,6147.98,6147.98,135
2005/10/4,12:40:00,6145.34,6145.34,6145.34,6145.34,241
2005/10/4,12:41:00,6147.09,6147.09,6147.09,6147.09,175
2005/10/4,12:42:00,6144.85,6144.85,6144.85,6144.85,129
2005/10/4,12:43:00,6143.56,6143.56,6143.56,6143.56,224
2005/10/4,12:44:00,6144.23,6144.23,6144.23,6144.23,160
2005/10/4,12:45:00,6143.13,6143.13,6143.13,6143.13,211
2005/10/4,12:46:00,6142.38,6142.38,6142.38,6142.38,217
2005/10/4,12:47:00,6143.16,6143.16,6143.16,6143.16,199
2005/10/4,12:48:00,6142.16,6142.16,6142.16,6142.16,385
2005/10/4,12:49:00,6139.11,6139.11,6139.11,6139.11,274
2005/10/4,12:50:00,6138.90,6138.90,6138.90,6138.90,267
2005/10/4,12:51:00,6136.58,6136.58,6136.58,6136.58,327
2005/10/4,12:52:00,6137.61,6137.61,6137.61,6137.61,250
2005/10/4,12:53:00,6136.45,6136.45,6136.45,6136.45,464
2005/10/4,12:54:00,6137.33,6137.33,6137.33,6137.33,260
2005/10/4,12:55:00,6138.13,6138.13,6138.13,6138.13,353
2005/10/4,12:56:00,6138.21,6138.21,6138.21,6138.21,279
2005/10/4,12:57:00,6137.56,6137.56,6137.56,6137.56,180
2005/10/4,12:58:00,6140.12,6140.12,6140.12,6140.12,286
2005/10/4,12:59:00,6141.62,6141.62,6141.62,6141.62,158
2005/10/4,13:00:00,6142.27,6142.27,6142.27,6142.27,254
2005/10/4,13:01:00,6141.68,6141.68,6141.68,6141.68,201
2005/10/4,13:02:00,6141.33,6141.33,6141.33,6141.33,202
2005/10/4,13:03:00,6141.53,6141.53,6141.53,6141.53,250
2005/10/4,13:04:00,6141.74,6141.74,6141.74,6141.74,201
2005/10/4,13:05:00,6142.31,6142.31,6142.31,6142.31,243
2005/10/4,13:06:00,6143.22,6143.22,6143.22,6143.22,211
2005/10/4,13:07:00,6142.37,6142.37,6142.37,6142.37,229
2005/10/4,13:08:00,6141.60,6141.60,6141.60,6141.60,268
2005/10/4,13:09:00,6140.63,6140.63,6140.63,6140.63,189
2005/10/4,13:10:00,6140.86,6140.86,6140.86,6140.86,329
2005/10/4,13:11:00,6142.05,6142.05,6142.05,6142.05,235
2005/10/4,13:12:00,6143.12,6143.12,6143.12,6143.12,209
2005/10/4,13:13:00,6141.12,6141.12,6141.12,6141.12,323
2005/10/4,13:14:00,6142.58,6142.58,6142.58,6142.58,172
2005/10/4,13:15:00,6139.34,6139.34,6139.34,6139.34,239
2005/10/4,13:16:00,6143.43,6143.43,6143.43,6143.43,316
2005/10/4,13:17:00,6142.47,6142.47,6142.47,6142.47,242
2005/10/4,13:18:00,6142.05,6142.05,6142.05,6142.05,343
2005/10/4,13:19:00,6142.77,6142.77,6142.77,6142.77,268
2005/10/4,13:20:00,6143.66,6143.66,6143.66,6143.66,361
2005/10/4,13:21:00,6144.71,6144.71,6144.71,6144.71,440
2005/10/4,13:22:00,6144.98,6144.98,6144.98,6144.98,401
2005/10/4,13:23:00,6144.13,6144.13,6144.13,6144.13,465
2005/10/4,13:24:00,6146.19,6146.19,6146.19,6146.19,423
2005/10/4,13:25:00,6146.59,6146.59,6146.59,6146.59,434
2005/10/4,13:26:00,6146.59,6146.59,6146.59,6146.59,0
2005/10/4,13:27:00,6146.59,6146.59,6146.59,6146.59,0
2005/10/4,13:28:00,6146.59,6146.59,6146.59,6146.59,0
2005/10/4,13:29:00,6146.59,6146.59,6146.59,6146.59,0
2005/10/4,13:30:00,6142.12,6142.12,6142.12,6142.12,4192
2005/10/5,09:00:00,6142.12,6142.12,6142.12,6142.12,182
2005/10/5,09:01:00,6136.66,6136.66,6136.66,6136.66,2046
2005/10/5,09:02:00,6142.13,6142.13,6142.13,6142.13,593
2005/10/5,09:03:00,6150.55,6150.55,6150.55,6150.55,988
2005/10/5,09:04:00,6157.97,6157.97,6157.97,6157.97,752
2005/10/5,09:05:00,6161.31,6161.31,6161.31,6161.31,750
2005/10/5,09:06:00,6160.59,6160.59,6160.59,6160.59,879
2005/10/5,09:07:00,6160.64,6160.64,6160.64,6160.64,606
2005/10/5,09:08:00,6157.03,6157.03,6157.03,6157.03,704
2005/10/5,09:09:00,6151.52,6151.52,6151.52,6151.52,574
2005/10/5,09:10:00,6148.99,6148.99,6148.99,6148.99,538
2005/10/5,09:11:00,6149.01,6149.01,6149.01,6149.01,632
2005/10/5,09:12:00,6149.80,6149.80,6149.80,6149.80,426
2005/10/5,09:13:00,6148.38,6148.38,6148.38,6148.38,602
2005/10/5,09:14:00,6153.62,6153.62,6153.62,6153.62,525
2005/10/5,09:15:00,6152.63,6152.63,6152.63,6152.63,466
2005/10/5,09:16:00,6157.75,6157.75,6157.75,6157.75,567
2005/10/5,09:17:00,6158.17,6158.17,6158.17,6158.17,429
2005/10/5,09:18:00,6163.67,6163.67,6163.67,6163.67,787
2005/10/5,09:19:00,6164.37,6164.37,6164.37,6164.37,526
2005/10/5,09:20:00,6166.86,6166.86,6166.86,6166.86,606
2005/10/5,09:21:00,6167.61,6167.61,6167.61,6167.61,794
2005/10/5,09:22:00,6168.10,6168.10,6168.10,6168.10,553
2005/10/5,09:23:00,6166.32,6166.32,6166.32,6166.32,670
2005/10/5,09:24:00,6164.10,6164.10,6164.10,6164.10,561
2005/10/5,09:25:00,6163.84,6163.84,6163.84,6163.84,475
2005/10/5,09:26:00,6162.63,6162.63,6162.63,6162.63,549
2005/10/5,09:27:00,6162.62,6162.62,6162.62,6162.62,417
2005/10/5,09:28:00,6165.64,6165.64,6165.64,6165.64,645
2005/10/5,09:29:00,6168.20,6168.20,6168.20,6168.20,526
2005/10/5,09:30:00,6169.79,6169.79,6169.79,6169.79,623
2005/10/5,09:31:00,6170.70,6170.70,6170.70,6170.70,753
2005/10/5,09:32:00,6171.87,6171.87,6171.87,6171.87,525
2005/10/5,09:33:00,6171.39,6171.39,6171.39,6171.39,767
2005/10/5,09:34:00,6170.22,6170.22,6170.22,6170.22,519
2005/10/5,09:35:00,6170.79,6170.79,6170.79,6170.79,523
2005/10/5,09:36:00,6170.06,6170.06,6170.06,6170.06,549
2005/10/5,09:37:00,6167.77,6167.77,6167.77,6167.77,363
2005/10/5,09:38:00,6167.42,6167.42,6167.42,6167.42,512
2005/10/5,09:39:00,6167.08,6167.08,6167.08,6167.08,475
2005/10/5,09:40:00,6165.79,6165.79,6165.79,6165.79,405
2005/10/5,09:41:00,6164.70,6164.70,6164.70,6164.70,413
2005/10/5,09:42:00,6163.86,6163.86,6163.86,6163.86,311
2005/10/5,09:43:00,6163.54,6163.54,6163.54,6163.54,504
2005/10/5,09:44:00,6161.67,6161.67,6161.67,6161.67,393
2005/10/5,09:45:00,6160.31,6160.31,6160.31,6160.31,376
2005/10/5,09:46:00,6157.21,6157.21,6157.21,6157.21,621
2005/10/5,09:47:00,6155.94,6155.94,6155.94,6155.94,436
2005/10/5,09:48:00,6153.60,6153.60,6153.60,6153.60,597
2005/10/5,09:49:00,6151.76,6151.76,6151.76,6151.76,433
2005/10/5,09:50:00,6150.75,6150.75,6150.75,6150.75,405
2005/10/5,09:51:00,6150.59,6150.59,6150.59,6150.59,488
2005/10/5,09:52:00,6149.19,6149.19,6149.19,6149.19,320
2005/10/5,09:53:00,6149.30,6149.30,6149.30,6149.30,462
2005/10/5,09:54:00,6151.24,6151.24,6151.24,6151.24,270
2005/10/5,09:55:00,6150.37,6150.37,6150.37,6150.37,286
2005/10/5,09:56:00,6150.13,6150.13,6150.13,6150.13,282
2005/10/5,09:57:00,6151.07,6151.07,6151.07,6151.07,215
2005/10/5,09:58:00,6152.79,6152.79,6152.79,6152.79,358
2005/10/5,09:59:00,6152.62,6152.62,6152.62,6152.62,264
2005/10/5,10:00:00,6154.14,6154.14,6154.14,6154.14,291
2005/10/5,10:01:00,6155.82,6155.82,6155.82,6155.82,408
2005/10/5,10:02:00,6154.91,6154.91,6154.91,6154.91,392
2005/10/5,10:03:00,6156.74,6156.74,6156.74,6156.74,607
2005/10/5,10:04:00,6158.10,6158.10,6158.10,6158.10,326
2005/10/5,10:05:00,6157.65,6157.65,6157.65,6157.65,369
2005/10/5,10:06:00,6157.54,6157.54,6157.54,6157.54,504
2005/10/5,10:07:00,6156.20,6156.20,6156.20,6156.20,384
2005/10/5,10:08:00,6154.99,6154.99,6154.99,6154.99,425
2005/10/5,10:09:00,6152.61,6152.61,6152.61,6152.61,234
2005/10/5,10:10:00,6151.18,6151.18,6151.18,6151.18,325
2005/10/5,10:11:00,6151.69,6151.69,6151.69,6151.69,289
2005/10/5,10:12:00,6152.03,6152.03,6152.03,6152.03,247
2005/10/5,10:13:00,6149.86,6149.86,6149.86,6149.86,303
2005/10/5,10:14:00,6149.48,6149.48,6149.48,6149.48,228
2005/10/5,10:15:00,6148.80,6148.80,6148.80,6148.80,263
2005/10/5,10:16:00,6147.30,6147.30,6147.30,6147.30,373
2005/10/5,10:17:00,6145.96,6145.96,6145.96,6145.96,297
2005/10/5,10:18:00,6144.49,6144.49,6144.49,6144.49,288
2005/10/5,10:19:00,6143.96,6143.96,6143.96,6143.96,262
2005/10/5,10:20:00,6143.29,6143.29,6143.29,6143.29,215
2005/10/5,10:21:00,6142.30,6142.30,6142.30,6142.30,312
2005/10/5,10:22:00,6142.09,6142.09,6142.09,6142.09,215
2005/10/5,10:23:00,6142.01,6142.01,6142.01,6142.01,330
2005/10/5,10:24:00,6142.76,6142.76,6142.76,6142.76,205
2005/10/5,10:25:00,6142.00,6142.00,6142.00,6142.00,225
2005/10/5,10:26:00,6143.33,6143.33,6143.33,6143.33,254
2005/10/5,10:27:00,6142.31,6142.31,6142.31,6142.31,156
2005/10/5,10:28:00,6142.60,6142.60,6142.60,6142.60,249
2005/10/5,10:29:00,6141.87,6141.87,6141.87,6141.87,157
2005/10/5,10:30:00,6141.92,6141.92,6141.92,6141.92,232
2005/10/5,10:31:00,6142.03,6142.03,6142.03,6142.03,201
2005/10/5,10:32:00,6141.99,6141.99,6141.99,6141.99,180
2005/10/5,10:33:00,6142.74,6142.74,6142.74,6142.74,261
2005/10/5,10:34:00,6142.98,6142.98,6142.98,6142.98,196
2005/10/5,10:35:00,6142.93,6142.93,6142.93,6142.93,228
2005/10/5,10:36:00,6142.14,6142.14,6142.14,6142.14,261
2005/10/5,10:37:00,6143.37,6143.37,6143.37,6143.37,213
2005/10/5,10:38:00,6146.19,6146.19,6146.19,6146.19,262
2005/10/5,10:39:00,6145.89,6145.89,6145.89,6145.89,201
2005/10/5,10:40:00,6145.93,6145.93,6145.93,6145.93,329
2005/10/5,10:41:00,6147.62,6147.62,6147.62,6147.62,340
2005/10/5,10:42:00,6149.06,6149.06,6149.06,6149.06,244
2005/10/5,10:43:00,6148.97,6148.97,6148.97,6148.97,381
2005/10/5,10:44:00,6149.38,6149.38,6149.38,6149.38,254
2005/10/5,10:45:00,6150.91,6150.91,6150.91,6150.91,428
2005/10/5,10:46:00,6153.17,6153.17,6153.17,6153.17,425
2005/10/5,10:47:00,6152.74,6152.74,6152.74,6152.74,393
2005/10/5,10:48:00,6154.40,6154.40,6154.40,6154.40,530
2005/10/5,10:49:00,6153.10,6153.10,6153.10,6153.10,342
2005/10/5,10:50:00,6154.99,6154.99,6154.99,6154.99,330
2005/10/5,10:51:00,6154.28,6154.28,6154.28,6154.28,280
2005/10/5,10:52:00,6153.82,6153.82,6153.82,6153.82,201
2005/10/5,10:53:00,6155.20,6155.20,6155.20,6155.20,292
2005/10/5,10:54:00,6152.60,6152.60,6152.60,6152.60,198
2005/10/5,10:55:00,6152.42,6152.42,6152.42,6152.42,249
2005/10/5,10:56:00,6152.57,6152.57,6152.57,6152.57,205
2005/10/5,10:57:00,6153.79,6153.79,6153.79,6153.79,209
2005/10/5,10:58:00,6155.10,6155.10,6155.10,6155.10,329
2005/10/5,10:59:00,6152.52,6152.52,6152.52,6152.52,251
2005/10/5,11:00:00,6154.60,6154.60,6154.60,6154.60,232
2005/10/5,11:01:00,6156.21,6156.21,6156.21,6156.21,225
2005/10/5,11:02:00,6155.75,6155.75,6155.75,6155.75,168
2005/10/5,11:03:00,6156.64,6156.64,6156.64,6156.64,379
2005/10/5,11:04:00,6157.49,6157.49,6157.49,6157.49,250
2005/10/5,11:05:00,6158.04,6158.04,6158.04,6158.04,350
2005/10/5,11:06:00,6158.02,6158.02,6158.02,6158.02,208
2005/10/5,11:07:00,6157.95,6157.95,6157.95,6157.95,164
2005/10/5,11:08:00,6156.41,6156.41,6156.41,6156.41,263
2005/10/5,11:09:00,6157.94,6157.94,6157.94,6157.94,199
2005/10/5,11:10:00,6156.77,6156.77,6156.77,6156.77,213
2005/10/5,11:11:00,6154.58,6154.58,6154.58,6154.58,230
2005/10/5,11:12:00,6155.02,6155.02,6155.02,6155.02,192
2005/10/5,11:13:00,6152.20,6152.20,6152.20,6152.20,264
2005/10/5,11:14:00,6150.78,6150.78,6150.78,6150.78,249
2005/10/5,11:15:00,6151.54,6151.54,6151.54,6151.54,225
2005/10/5,11:16:00,6150.15,6150.15,6150.15,6150.15,217
2005/10/5,11:17:00,6151.53,6151.53,6151.53,6151.53,173
2005/10/5,11:18:00,6149.47,6149.47,6149.47,6149.47,263
2005/10/5,11:19:00,6149.65,6149.65,6149.65,6149.65,184
2005/10/5,11:20:00,6148.83,6148.83,6148.83,6148.83,208
2005/10/5,11:21:00,6147.01,6147.01,6147.01,6147.01,186
2005/10/5,11:22:00,6147.59,6147.59,6147.59,6147.59,132
2005/10/5,11:23:00,6147.37,6147.37,6147.37,6147.37,238
2005/10/5,11:24:00,6147.16,6147.16,6147.16,6147.16,157
2005/10/5,11:25:00,6147.66,6147.66,6147.66,6147.66,158
2005/10/5,11:26:00,6147.68,6147.68,6147.68,6147.68,159
2005/10/5,11:27:00,6146.71,6146.71,6146.71,6146.71,159
2005/10/5,11:28:00,6146.11,6146.11,6146.11,6146.11,236
2005/10/5,11:29:00,6145.25,6145.25,6145.25,6145.25,149
2005/10/5,11:30:00,6147.78,6147.78,6147.78,6147.78,177
2005/10/5,11:31:00,6146.95,6146.95,6146.95,6146.95,179
2005/10/5,11:32:00,6145.85,6145.85,6145.85,6145.85,142
2005/10/5,11:33:00,6146.38,6146.38,6146.38,6146.38,178
2005/10/5,11:34:00,6145.44,6145.44,6145.44,6145.44,139
2005/10/5,11:35:00,6145.19,6145.19,6145.19,6145.19,159
2005/10/5,11:36:00,6146.65,6146.65,6146.65,6146.65,182
2005/10/5,11:37:00,6148.36,6148.36,6148.36,6148.36,201
2005/10/5,11:38:00,6147.88,6147.88,6147.88,6147.88,252
2005/10/5,11:39:00,6148.50,6148.50,6148.50,6148.50,215
2005/10/5,11:40:00,6150.59,6150.59,6150.59,6150.59,289
2005/10/5,11:41:00,6150.90,6150.90,6150.90,6150.90,249
2005/10/5,11:42:00,6151.79,6151.79,6151.79,6151.79,263
2005/10/5,11:43:00,6152.98,6152.98,6152.98,6152.98,249
2005/10/5,11:44:00,6153.19,6153.19,6153.19,6153.19,174
2005/10/5,11:45:00,6152.11,6152.11,6152.11,6152.11,222
2005/10/5,11:46:00,6151.60,6151.60,6151.60,6151.60,239
2005/10/5,11:47:00,6153.27,6153.27,6153.27,6153.27,149
2005/10/5,11:48:00,6151.26,6151.26,6151.26,6151.26,183
2005/10/5,11:49:00,6151.75,6151.75,6151.75,6151.75,186
2005/10/5,11:50:00,6151.76,6151.76,6151.76,6151.76,226
2005/10/5,11:51:00,6150.97,6150.97,6150.97,6150.97,187
2005/10/5,11:52:00,6152.66,6152.66,6152.66,6152.66,142
2005/10/5,11:53:00,6153.24,6153.24,6153.24,6153.24,216
2005/10/5,11:54:00,6153.03,6153.03,6153.03,6153.03,141
2005/10/5,11:55:00,6153.29,6153.29,6153.29,6153.29,216
2005/10/5,11:56:00,6154.96,6154.96,6154.96,6154.96,267
2005/10/5,11:57:00,6154.01,6154.01,6154.01,6154.01,193
2005/10/5,11:58:00,6153.70,6153.70,6153.70,6153.70,257
2005/10/5,11:59:00,6154.87,6154.87,6154.87,6154.87,190
2005/10/5,12:00:00,6154.52,6154.52,6154.52,6154.52,181
2005/10/5,12:01:00,6154.52,6154.52,6154.52,6154.52,189
2005/10/5,12:02:00,6154.59,6154.59,6154.59,6154.59,174
2005/10/5,12:03:00,6155.47,6155.47,6155.47,6155.47,229
2005/10/5,12:04:00,6154.60,6154.60,6154.60,6154.60,169
2005/10/5,12:05:00,6154.15,6154.15,6154.15,6154.15,143
2005/10/5,12:06:00,6154.68,6154.68,6154.68,6154.68,168
2005/10/5,12:07:00,6155.30,6155.30,6155.30,6155.30,175
2005/10/5,12:08:00,6155.84,6155.84,6155.84,6155.84,232
2005/10/5,12:09:00,6156.78,6156.78,6156.78,6156.78,281
2005/10/5,12:10:00,6157.51,6157.51,6157.51,6157.51,258
2005/10/5,12:11:00,6157.93,6157.93,6157.93,6157.93,252
2005/10/5,12:12:00,6158.73,6158.73,6158.73,6158.73,165
2005/10/5,12:13:00,6159.20,6159.20,6159.20,6159.20,394
2005/10/5,12:14:00,6161.55,6161.55,6161.55,6161.55,336
2005/10/5,12:15:00,6162.64,6162.64,6162.64,6162.64,458
2005/10/5,12:16:00,6163.00,6163.00,6163.00,6163.00,524
2005/10/5,12:17:00,6163.24,6163.24,6163.24,6163.24,513
2005/10/5,12:18:00,6163.08,6163.08,6163.08,6163.08,507
2005/10/5,12:19:00,6162.01,6162.01,6162.01,6162.01,326
2005/10/5,12:20:00,6163.05,6163.05,6163.05,6163.05,427
2005/10/5,12:21:00,6162.88,6162.88,6162.88,6162.88,328
2005/10/5,12:22:00,6162.64,6162.64,6162.64,6162.64,242
2005/10/5,12:23:00,6163.37,6163.37,6163.37,6163.37,372
2005/10/5,12:24:00,6163.31,6163.31,6163.31,6163.31,230
2005/10/5,12:25:00,6165.32,6165.32,6165.32,6165.32,260
2005/10/5,12:26:00,6164.85,6164.85,6164.85,6164.85,280
2005/10/5,12:27:00,6164.39,6164.39,6164.39,6164.39,251
2005/10/5,12:28:00,6165.19,6165.19,6165.19,6165.19,313
2005/10/5,12:29:00,6164.62,6164.62,6164.62,6164.62,236
2005/10/5,12:30:00,6165.13,6165.13,6165.13,6165.13,262
2005/10/5,12:31:00,6165.44,6165.44,6165.44,6165.44,263
2005/10/5,12:32:00,6165.07,6165.07,6165.07,6165.07,234
2005/10/5,12:33:00,6164.02,6164.02,6164.02,6164.02,328
2005/10/5,12:34:00,6163.22,6163.22,6163.22,6163.22,237
2005/10/5,12:35:00,6162.57,6162.57,6162.57,6162.57,289
2005/10/5,12:36:00,6161.94,6161.94,6161.94,6161.94,238
2005/10/5,12:37:00,6161.15,6161.15,6161.15,6161.15,168
2005/10/5,12:38:00,6161.34,6161.34,6161.34,6161.34,257
2005/10/5,12:39:00,6160.19,6160.19,6160.19,6160.19,202
2005/10/5,12:40:00,6161.53,6161.53,6161.53,6161.53,264
2005/10/5,12:41:00,6160.77,6160.77,6160.77,6160.77,261
2005/10/5,12:42:00,6160.42,6160.42,6160.42,6160.42,285
2005/10/5,12:43:00,6163.04,6163.04,6163.04,6163.04,399
2005/10/5,12:44:00,6163.51,6163.51,6163.51,6163.51,353
2005/10/5,12:45:00,6163.60,6163.60,6163.60,6163.60,396
2005/10/5,12:46:00,6162.97,6162.97,6162.97,6162.97,306
2005/10/5,12:47:00,6163.39,6163.39,6163.39,6163.39,210
2005/10/5,12:48:00,6164.60,6164.60,6164.60,6164.60,291
2005/10/5,12:49:00,6164.33,6164.33,6164.33,6164.33,193
2005/10/5,12:50:00,6164.07,6164.07,6164.07,6164.07,266
2005/10/5,12:51:00,6162.61,6162.61,6162.61,6162.61,219
2005/10/5,12:52:00,6162.33,6162.33,6162.33,6162.33,195
2005/10/5,12:53:00,6160.63,6160.63,6160.63,6160.63,321
2005/10/5,12:54:00,6159.69,6159.69,6159.69,6159.69,232
2005/10/5,12:55:00,6158.12,6158.12,6158.12,6158.12,349
2005/10/5,12:56:00,6156.35,6156.35,6156.35,6156.35,394
2005/10/5,12:57:00,6155.07,6155.07,6155.07,6155.07,344
2005/10/5,12:58:00,6151.74,6151.74,6151.74,6151.74,514
2005/10/5,12:59:00,6149.93,6149.93,6149.93,6149.93,288
2005/10/5,13:00:00,6150.29,6150.29,6150.29,6150.29,447
2005/10/5,13:01:00,6147.71,6147.71,6147.71,6147.71,433
2005/10/5,13:02:00,6144.98,6144.98,6144.98,6144.98,334
2005/10/5,13:03:00,6141.35,6141.35,6141.35,6141.35,608
2005/10/5,13:04:00,6136.67,6136.67,6136.67,6136.67,523
2005/10/5,13:05:00,6135.06,6135.06,6135.06,6135.06,647
2005/10/5,13:06:00,6131.25,6131.25,6131.25,6131.25,586
2005/10/5,13:07:00,6128.61,6128.61,6128.61,6128.61,671
2005/10/5,13:08:00,6126.29,6126.29,6126.29,6126.29,888
2005/10/5,13:09:00,6125.11,6125.11,6125.11,6125.11,525
2005/10/5,13:10:00,6126.72,6126.72,6126.72,6126.72,501
2005/10/5,13:11:00,6127.02,6127.02,6127.02,6127.02,447
2005/10/5,13:12:00,6128.83,6128.83,6128.83,6128.83,288
2005/10/5,13:13:00,6129.38,6129.38,6129.38,6129.38,385
2005/10/5,13:14:00,6130.76,6130.76,6130.76,6130.76,266
2005/10/5,13:15:00,6131.23,6131.23,6131.23,6131.23,368
2005/10/5,13:16:00,6130.62,6130.62,6130.62,6130.62,333
2005/10/5,13:17:00,6131.54,6131.54,6131.54,6131.54,285
2005/10/5,13:18:00,6130.70,6130.70,6130.70,6130.70,367
2005/10/5,13:19:00,6131.30,6131.30,6131.30,6131.30,239
2005/10/5,13:20:00,6133.36,6133.36,6133.36,6133.36,314
2005/10/5,13:21:00,6134.56,6134.56,6134.56,6134.56,432
2005/10/5,13:22:00,6134.01,6134.01,6134.01,6134.01,328
2005/10/5,13:23:00,6134.82,6134.82,6134.82,6134.82,448
2005/10/5,13:24:00,6132.35,6132.35,6132.35,6132.35,390
2005/10/5,13:25:00,6132.24,6132.24,6132.24,6132.24,446
2005/10/5,13:26:00,6132.24,6132.24,6132.24,6132.24,0
2005/10/5,13:27:00,6132.24,6132.24,6132.24,6132.24,0
2005/10/5,13:28:00,6132.24,6132.24,6132.24,6132.24,0
2005/10/5,13:29:00,6132.24,6132.24,6132.24,6132.24,0
2005/10/5,13:30:00,6135.01,6135.01,6135.01,6135.01,3985
2005/10/6,09:00:00,6135.01,6135.01,6135.01,6135.01,117
2005/10/6,09:01:00,6094.18,6094.18,6094.18,6094.18,3091
2005/10/6,09:02:00,6096.85,6096.85,6096.85,6096.85,651
2005/10/6,09:03:00,6095.93,6095.93,6095.93,6095.93,1006
2005/10/6,09:04:00,6095.18,6095.18,6095.18,6095.18,778
2005/10/6,09:05:00,6095.97,6095.97,6095.97,6095.97,748
2005/10/6,09:06:00,6090.75,6090.75,6090.75,6090.75,896
2005/10/6,09:07:00,6087.94,6087.94,6087.94,6087.94,578
2005/10/6,09:08:00,6085.13,6085.13,6085.13,6085.13,702
2005/10/6,09:09:00,6083.43,6083.43,6083.43,6083.43,570
2005/10/6,09:10:00,6082.47,6082.47,6082.47,6082.47,594
2005/10/6,09:11:00,6081.11,6081.11,6081.11,6081.11,647
2005/10/6,09:12:00,6082.29,6082.29,6082.29,6082.29,440
2005/10/6,09:13:00,6085.65,6085.65,6085.65,6085.65,582
2005/10/6,09:14:00,6089.27,6089.27,6089.27,6089.27,585
2005/10/6,09:15:00,6094.57,6094.57,6094.57,6094.57,542
2005/10/6,09:16:00,6098.04,6098.04,6098.04,6098.04,670
2005/10/6,09:17:00,6099.74,6099.74,6099.74,6099.74,488
2005/10/6,09:18:00,6103.14,6103.14,6103.14,6103.14,566
2005/10/6,09:19:00,6105.05,6105.05,6105.05,6105.05,481
2005/10/6,09:20:00,6103.82,6103.82,6103.82,6103.82,484
2005/10/6,09:21:00,6104.88,6104.88,6104.88,6104.88,494
2005/10/6,09:22:00,6102.56,6102.56,6102.56,6102.56,378
2005/10/6,09:23:00,6101.59,6101.59,6101.59,6101.59,417
2005/10/6,09:24:00,6098.28,6098.28,6098.28,6098.28,371
2005/10/6,09:25:00,6095.84,6095.84,6095.84,6095.84,386
2005/10/6,09:26:00,6092.79,6092.79,6092.79,6092.79,447
2005/10/6,09:27:00,6092.01,6092.01,6092.01,6092.01,249
2005/10/6,09:28:00,6090.54,6090.54,6090.54,6090.54,380
2005/10/6,09:29:00,6091.15,6091.15,6091.15,6091.15,289
2005/10/6,09:30:00,6091.70,6091.70,6091.70,6091.70,343
2005/10/6,09:31:00,6092.65,6092.65,6092.65,6092.65,394
2005/10/6,09:32:00,6093.05,6093.05,6093.05,6093.05,279
2005/10/6,09:33:00,6093.03,6093.03,6093.03,6093.03,455
2005/10/6,09:34:00,6093.58,6093.58,6093.58,6093.58,323
2005/10/6,09:35:00,6095.77,6095.77,6095.77,6095.77,390
2005/10/6,09:36:00,6096.67,6096.67,6096.67,6096.67,392
2005/10/6,09:37:00,6097.84,6097.84,6097.84,6097.84,299
2005/10/6,09:38:00,6098.71,6098.71,6098.71,6098.71,444
2005/10/6,09:39:00,6098.52,6098.52,6098.52,6098.52,332
2005/10/6,09:40:00,6099.53,6099.53,6099.53,6099.53,316
2005/10/6,09:41:00,6099.43,6099.43,6099.43,6099.43,345
2005/10/6,09:42:00,6098.28,6098.28,6098.28,6098.28,234
2005/10/6,09:43:00,6098.52,6098.52,6098.52,6098.52,265
2005/10/6,09:44:00,6097.05,6097.05,6097.05,6097.05,190
2005/10/6,09:45:00,6095.61,6095.61,6095.61,6095.61,271
2005/10/6,09:46:00,6094.95,6094.95,6094.95,6094.95,250
2005/10/6,09:47:00,6093.41,6093.41,6093.41,6093.41,188
2005/10/6,09:48:00,6095.86,6095.86,6095.86,6095.86,331
2005/10/6,09:49:00,6094.21,6094.21,6094.21,6094.21,215
2005/10/6,09:50:00,6093.82,6093.82,6093.82,6093.82,328
2005/10/6,09:51:00,6093.24,6093.24,6093.24,6093.24,337
2005/10/6,09:52:00,6092.75,6092.75,6092.75,6092.75,252
2005/10/6,09:53:00,6092.59,6092.59,6092.59,6092.59,306
2005/10/6,09:54:00,6093.90,6093.90,6093.90,6093.90,207
2005/10/6,09:55:00,6093.24,6093.24,6093.24,6093.24,217
2005/10/6,09:56:00,6091.74,6091.74,6091.74,6091.74,276
2005/10/6,09:57:00,6092.10,6092.10,6092.10,6092.10,203
2005/10/6,09:58:00,6090.60,6090.60,6090.60,6090.60,314
2005/10/6,09:59:00,6090.85,6090.85,6090.85,6090.85,193
2005/10/6,10:00:00,6090.42,6090.42,6090.42,6090.42,240
2005/10/6,10:01:00,6088.60,6088.60,6088.60,6088.60,241
2005/10/6,10:02:00,6088.89,6088.89,6088.89,6088.89,212
2005/10/6,10:03:00,6088.63,6088.63,6088.63,6088.63,328
2005/10/6,10:04:00,6090.10,6090.10,6090.10,6090.10,218
2005/10/6,10:05:00,6089.15,6089.15,6089.15,6089.15,205
2005/10/6,10:06:00,6090.00,6090.00,6090.00,6090.00,229
2005/10/6,10:07:00,6089.70,6089.70,6089.70,6089.70,238
2005/10/6,10:08:00,6091.18,6091.18,6091.18,6091.18,271
2005/10/6,10:09:00,6088.49,6088.49,6088.49,6088.49,238
2005/10/6,10:10:00,6088.14,6088.14,6088.14,6088.14,291
2005/10/6,10:11:00,6089.39,6089.39,6089.39,6089.39,225
2005/10/6,10:12:00,6087.59,6087.59,6087.59,6087.59,151
2005/10/6,10:13:00,6087.01,6087.01,6087.01,6087.01,334
2005/10/6,10:14:00,6086.81,6086.81,6086.81,6086.81,179
2005/10/6,10:15:00,6086.28,6086.28,6086.28,6086.28,239
2005/10/6,10:16:00,6084.88,6084.88,6084.88,6084.88,259
2005/10/6,10:17:00,6084.46,6084.46,6084.46,6084.46,155
2005/10/6,10:18:00,6081.26,6081.26,6081.26,6081.26,289
2005/10/6,10:19:00,6081.15,6081.15,6081.15,6081.15,245
2005/10/6,10:20:00,6079.50,6079.50,6079.50,6079.50,236
2005/10/6,10:21:00,6080.18,6080.18,6080.18,6080.18,240
2005/10/6,10:22:00,6079.73,6079.73,6079.73,6079.73,351
2005/10/6,10:23:00,6075.67,6075.67,6075.67,6075.67,483
2005/10/6,10:24:00,6076.58,6076.58,6076.58,6076.58,272
2005/10/6,10:25:00,6076.29,6076.29,6076.29,6076.29,325
2005/10/6,10:26:00,6076.66,6076.66,6076.66,6076.66,281
2005/10/6,10:27:00,6077.56,6077.56,6077.56,6077.56,173
2005/10/6,10:28:00,6078.16,6078.16,6078.16,6078.16,393
2005/10/6,10:29:00,6078.94,6078.94,6078.94,6078.94,289
2005/10/6,10:30:00,6080.17,6080.17,6080.17,6080.17,306
2005/10/6,10:31:00,6080.43,6080.43,6080.43,6080.43,248
2005/10/6,10:32:00,6082.08,6082.08,6082.08,6082.08,186
2005/10/6,10:33:00,6081.68,6081.68,6081.68,6081.68,318
2005/10/6,10:34:00,6082.89,6082.89,6082.89,6082.89,202
2005/10/6,10:35:00,6084.23,6084.23,6084.23,6084.23,242
2005/10/6,10:36:00,6083.75,6083.75,6083.75,6083.75,199
2005/10/6,10:37:00,6084.33,6084.33,6084.33,6084.33,144
2005/10/6,10:38:00,6085.84,6085.84,6085.84,6085.84,185
2005/10/6,10:39:00,6086.24,6086.24,6086.24,6086.24,125
2005/10/6,10:40:00,6086.13,6086.13,6086.13,6086.13,140
2005/10/6,10:41:00,6084.55,6084.55,6084.55,6084.55,151
2005/10/6,10:42:00,6087.72,6087.72,6087.72,6087.72,120
2005/10/6,10:43:00,6085.25,6085.25,6085.25,6085.25,253
2005/10/6,10:44:00,6088.38,6088.38,6088.38,6088.38,174
2005/10/6,10:45:00,6086.55,6086.55,6086.55,6086.55,221
2005/10/6,10:46:00,6088.39,6088.39,6088.39,6088.39,239
2005/10/6,10:47:00,6089.56,6089.56,6089.56,6089.56,190
2005/10/6,10:48:00,6090.40,6090.40,6090.40,6090.40,232
2005/10/6,10:49:00,6090.29,6090.29,6090.29,6090.29,173
2005/10/6,10:50:00,6090.33,6090.33,6090.33,6090.33,191
2005/10/6,10:51:00,6090.00,6090.00,6090.00,6090.00,207
2005/10/6,10:52:00,6089.73,6089.73,6089.73,6089.73,212
2005/10/6,10:53:00,6091.84,6091.84,6091.84,6091.84,221
2005/10/6,10:54:00,6090.28,6090.28,6090.28,6090.28,152
2005/10/6,10:55:00,6090.55,6090.55,6090.55,6090.55,184
2005/10/6,10:56:00,6091.19,6091.19,6091.19,6091.19,209
2005/10/6,10:57:00,6092.39,6092.39,6092.39,6092.39,175
2005/10/6,10:58:00,6093.79,6093.79,6093.79,6093.79,327
2005/10/6,10:59:00,6095.01,6095.01,6095.01,6095.01,202
2005/10/6,11:00:00,6094.39,6094.39,6094.39,6094.39,254
2005/10/6,11:01:00,6094.54,6094.54,6094.54,6094.54,276
2005/10/6,11:02:00,6094.88,6094.88,6094.88,6094.88,174
2005/10/6,11:03:00,6094.55,6094.55,6094.55,6094.55,267
2005/10/6,11:04:00,6095.70,6095.70,6095.70,6095.70,169
2005/10/6,11:05:00,6096.12,6096.12,6096.12,6096.12,166
2005/10/6,11:06:00,6096.71,6096.71,6096.71,6096.71,198
2005/10/6,11:07:00,6096.11,6096.11,6096.11,6096.11,159
2005/10/6,11:08:00,6095.33,6095.33,6095.33,6095.33,306
2005/10/6,11:09:00,6096.35,6096.35,6096.35,6096.35,226
2005/10/6,11:10:00,6094.22,6094.22,6094.22,6094.22,250
2005/10/6,11:11:00,6094.06,6094.06,6094.06,6094.06,224
2005/10/6,11:12:00,6094.09,6094.09,6094.09,6094.09,173
2005/10/6,11:13:00,6094.28,6094.28,6094.28,6094.28,222
2005/10/6,11:14:00,6092.37,6092.37,6092.37,6092.37,133
2005/10/6,11:15:00,6093.16,6093.16,6093.16,6093.16,227
2005/10/6,11:16:00,6091.53,6091.53,6091.53,6091.53,159
2005/10/6,11:17:00,6094.26,6094.26,6094.26,6094.26,137
2005/10/6,11:18:00,6092.33,6092.33,6092.33,6092.33,166
2005/10/6,11:19:00,6092.47,6092.47,6092.47,6092.47,140
2005/10/6,11:20:00,6093.48,6093.48,6093.48,6093.48,171
2005/10/6,11:21:00,6091.94,6091.94,6091.94,6091.94,181
2005/10/6,11:22:00,6093.01,6093.01,6093.01,6093.01,219
2005/10/6,11:23:00,6092.34,6092.34,6092.34,6092.34,242
2005/10/6,11:24:00,6091.69,6091.69,6091.69,6091.69,133
2005/10/6,11:25:00,6091.83,6091.83,6091.83,6091.83,239
2005/10/6,11:26:00,6091.05,6091.05,6091.05,6091.05,218
2005/10/6,11:27:00,6088.45,6088.45,6088.45,6088.45,105
2005/10/6,11:28:00,6089.03,6089.03,6089.03,6089.03,197
2005/10/6,11:29:00,6090.57,6090.57,6090.57,6090.57,166
2005/10/6,11:30:00,6088.96,6088.96,6088.96,6088.96,180
2005/10/6,11:31:00,6090.48,6090.48,6090.48,6090.48,182
2005/10/6,11:32:00,6092.18,6092.18,6092.18,6092.18,130
2005/10/6,11:33:00,6089.95,6089.95,6089.95,6089.95,254
2005/10/6,11:34:00,6092.42,6092.42,6092.42,6092.42,152
2005/10/6,11:35:00,6089.94,6089.94,6089.94,6089.94,261
2005/10/6,11:36:00,6092.31,6092.31,6092.31,6092.31,197
2005/10/6,11:37:00,6092.76,6092.76,6092.76,6092.76,119
2005/10/6,11:38:00,6093.92,6093.92,6093.92,6093.92,353
2005/10/6,11:39:00,6094.85,6094.85,6094.85,6094.85,219
2005/10/6,11:40:00,6094.78,6094.78,6094.78,6094.78,211
2005/10/6,11:41:00,6096.04,6096.04,6096.04,6096.04,227
2005/10/6,11:42:00,6096.20,6096.20,6096.20,6096.20,165
2005/10/6,11:43:00,6096.61,6096.61,6096.61,6096.61,261
2005/10/6,11:44:00,6095.80,6095.80,6095.80,6095.80,155
2005/10/6,11:45:00,6096.37,6096.37,6096.37,6096.37,191
2005/10/6,11:46:00,6095.75,6095.75,6095.75,6095.75,217
2005/10/6,11:47:00,6096.84,6096.84,6096.84,6096.84,199
2005/10/6,11:48:00,6095.39,6095.39,6095.39,6095.39,348
2005/10/6,11:49:00,6094.48,6094.48,6094.48,6094.48,220
2005/10/6,11:50:00,6094.73,6094.73,6094.73,6094.73,225
2005/10/6,11:51:00,6093.59,6093.59,6093.59,6093.59,208
2005/10/6,11:52:00,6093.24,6093.24,6093.24,6093.24,169
2005/10/6,11:53:00,6091.20,6091.20,6091.20,6091.20,237
2005/10/6,11:54:00,6090.30,6090.30,6090.30,6090.30,173
2005/10/6,11:55:00,6090.80,6090.80,6090.80,6090.80,232
2005/10/6,11:56:00,6090.83,6090.83,6090.83,6090.83,144
2005/10/6,11:57:00,6091.29,6091.29,6091.29,6091.29,108
2005/10/6,11:58:00,6090.64,6090.64,6090.64,6090.64,252
2005/10/6,11:59:00,6091.05,6091.05,6091.05,6091.05,115
2005/10/6,12:00:00,6092.11,6092.11,6092.11,6092.11,163
2005/10/6,12:01:00,6089.89,6089.89,6089.89,6089.89,268
2005/10/6,12:02:00,6091.34,6091.34,6091.34,6091.34,160
2005/10/6,12:03:00,6091.48,6091.48,6091.48,6091.48,256
2005/10/6,12:04:00,6089.01,6089.01,6089.01,6089.01,123
2005/10/6,12:05:00,6091.00,6091.00,6091.00,6091.00,163
2005/10/6,12:06:00,6089.94,6089.94,6089.94,6089.94,130
2005/10/6,12:07:00,6088.15,6088.15,6088.15,6088.15,219
2005/10/6,12:08:00,6088.43,6088.43,6088.43,6088.43,229
2005/10/6,12:09:00,6087.63,6087.63,6087.63,6087.63,128
2005/10/6,12:10:00,6088.29,6088.29,6088.29,6088.29,214
2005/10/6,12:11:00,6087.18,6087.18,6087.18,6087.18,156
2005/10/6,12:12:00,6088.56,6088.56,6088.56,6088.56,161
2005/10/6,12:13:00,6089.24,6089.24,6089.24,6089.24,276
2005/10/6,12:14:00,6087.41,6087.41,6087.41,6087.41,150
2005/10/6,12:15:00,6089.51,6089.51,6089.51,6089.51,139
2005/10/6,12:16:00,6085.92,6085.92,6085.92,6085.92,165
2005/10/6,12:17:00,6088.27,6088.27,6088.27,6088.27,137
2005/10/6,12:18:00,6086.77,6086.77,6086.77,6086.77,304
2005/10/6,12:19:00,6087.11,6087.11,6087.11,6087.11,137
2005/10/6,12:20:00,6087.13,6087.13,6087.13,6087.13,216
2005/10/6,12:21:00,6087.88,6087.88,6087.88,6087.88,174
2005/10/6,12:22:00,6089.70,6089.70,6089.70,6089.70,125
2005/10/6,12:23:00,6089.34,6089.34,6089.34,6089.34,248
2005/10/6,12:24:00,6089.08,6089.08,6089.08,6089.08,171
2005/10/6,12:25:00,6089.25,6089.25,6089.25,6089.25,127
2005/10/6,12:26:00,6088.78,6088.78,6088.78,6088.78,151
2005/10/6,12:27:00,6089.84,6089.84,6089.84,6089.84,140
2005/10/6,12:28:00,6090.61,6090.61,6090.61,6090.61,188
2005/10/6,12:29:00,6092.76,6092.76,6092.76,6092.76,130
2005/10/6,12:30:00,6093.45,6093.45,6093.45,6093.45,171
2005/10/6,12:31:00,6094.33,6094.33,6094.33,6094.33,194
2005/10/6,12:32:00,6095.28,6095.28,6095.28,6095.28,145
2005/10/6,12:33:00,6098.42,6098.42,6098.42,6098.42,307
2005/10/6,12:34:00,6098.47,6098.47,6098.47,6098.47,216
2005/10/6,12:35:00,6098.35,6098.35,6098.35,6098.35,234
2005/10/6,12:36:00,6098.44,6098.44,6098.44,6098.44,214
2005/10/6,12:37:00,6098.98,6098.98,6098.98,6098.98,159
2005/10/6,12:38:00,6098.59,6098.59,6098.59,6098.59,293
2005/10/6,12:39:00,6098.20,6098.20,6098.20,6098.20,184
2005/10/6,12:40:00,6098.77,6098.77,6098.77,6098.77,241
2005/10/6,12:41:00,6100.55,6100.55,6100.55,6100.55,213
2005/10/6,12:42:00,6099.56,6099.56,6099.56,6099.56,168
2005/10/6,12:43:00,6100.49,6100.49,6100.49,6100.49,215
2005/10/6,12:44:00,6099.25,6099.25,6099.25,6099.25,130
2005/10/6,12:45:00,6098.05,6098.05,6098.05,6098.05,196
2005/10/6,12:46:00,6097.88,6097.88,6097.88,6097.88,147
2005/10/6,12:47:00,6098.51,6098.51,6098.51,6098.51,169
2005/10/6,12:48:00,6096.51,6096.51,6096.51,6096.51,338
2005/10/6,12:49:00,6097.19,6097.19,6097.19,6097.19,193
2005/10/6,12:50:00,6096.58,6096.58,6096.58,6096.58,240
2005/10/6,12:51:00,6095.72,6095.72,6095.72,6095.72,224
2005/10/6,12:52:00,6095.33,6095.33,6095.33,6095.33,177
2005/10/6,12:53:00,6095.58,6095.58,6095.58,6095.58,278
2005/10/6,12:54:00,6097.17,6097.17,6097.17,6097.17,207
2005/10/6,12:55:00,6096.59,6096.59,6096.59,6096.59,266
2005/10/6,12:56:00,6093.00,6093.00,6093.00,6093.00,282
2005/10/6,12:57:00,6095.55,6095.55,6095.55,6095.55,266
2005/10/6,12:58:00,6091.92,6091.92,6091.92,6091.92,298
2005/10/6,12:59:00,6091.24,6091.24,6091.24,6091.24,261
2005/10/6,13:00:00,6089.95,6089.95,6089.95,6089.95,386
2005/10/6,13:01:00,6088.66,6088.66,6088.66,6088.66,318
2005/10/6,13:02:00,6086.83,6086.83,6086.83,6086.83,209
2005/10/6,13:03:00,6088.09,6088.09,6088.09,6088.09,283
2005/10/6,13:04:00,6088.06,6088.06,6088.06,6088.06,205
2005/10/6,13:05:00,6086.96,6086.96,6086.96,6086.96,211
2005/10/6,13:06:00,6086.92,6086.92,6086.92,6086.92,270
2005/10/6,13:07:00,6088.78,6088.78,6088.78,6088.78,196
2005/10/6,13:08:00,6089.02,6089.02,6089.02,6089.02,252
2005/10/6,13:09:00,6089.41,6089.41,6089.41,6089.41,190
2005/10/6,13:10:00,6091.31,6091.31,6091.31,6091.31,240
2005/10/6,13:11:00,6091.27,6091.27,6091.27,6091.27,274
2005/10/6,13:12:00,6091.42,6091.42,6091.42,6091.42,220
2005/10/6,13:13:00,6089.82,6089.82,6089.82,6089.82,307
2005/10/6,13:14:00,6090.71,6090.71,6090.71,6090.71,220
2005/10/6,13:15:00,6089.96,6089.96,6089.96,6089.96,265
2005/10/6,13:16:00,6090.75,6090.75,6090.75,6090.75,258
2005/10/6,13:17:00,6091.49,6091.49,6091.49,6091.49,271
2005/10/6,13:18:00,6094.30,6094.30,6094.30,6094.30,378
2005/10/6,13:19:00,6092.83,6092.83,6092.83,6092.83,287
2005/10/6,13:20:00,6093.47,6093.47,6093.47,6093.47,354
2005/10/6,13:21:00,6093.70,6093.70,6093.70,6093.70,399
2005/10/6,13:22:00,6095.49,6095.49,6095.49,6095.49,402
2005/10/6,13:23:00,6097.09,6097.09,6097.09,6097.09,407
2005/10/6,13:24:00,6096.54,6096.54,6096.54,6096.54,396
2005/10/6,13:25:00,6097.57,6097.57,6097.57,6097.57,482
2005/10/6,13:26:00,6097.57,6097.57,6097.57,6097.57,0
2005/10/6,13:27:00,6097.57,6097.57,6097.57,6097.57,0
2005/10/6,13:28:00,6097.57,6097.57,6097.57,6097.57,0
2005/10/6,13:29:00,6097.57,6097.57,6097.57,6097.57,0
2005/10/6,13:30:00,6095.81,6095.81,6095.81,6095.81,4121
2005/10/7,09:00:00,6095.81,6095.81,6095.81,6095.81,81
2005/10/7,09:01:00,6090.99,6090.99,6090.99,6090.99,1963
2005/10/7,09:02:00,6090.65,6090.65,6090.65,6090.65,455
2005/10/7,09:03:00,6091.98,6091.98,6091.98,6091.98,631
2005/10/7,09:04:00,6094.64,6094.64,6094.64,6094.64,632
2005/10/7,09:05:00,6095.60,6095.60,6095.60,6095.60,701
2005/10/7,09:06:00,6098.66,6098.66,6098.66,6098.66,613
2005/10/7,09:07:00,6100.98,6100.98,6100.98,6100.98,558
2005/10/7,09:08:00,6104.11,6104.11,6104.11,6104.11,760
2005/10/7,09:09:00,6103.80,6103.80,6103.80,6103.80,521
2005/10/7,09:10:00,6105.18,6105.18,6105.18,6105.18,531
2005/10/7,09:11:00,6104.74,6104.74,6104.74,6104.74,617
2005/10/7,09:12:00,6103.97,6103.97,6103.97,6103.97,428
2005/10/7,09:13:00,6100.96,6100.96,6100.96,6100.96,648
2005/10/7,09:14:00,6101.26,6101.26,6101.26,6101.26,504
2005/10/7,09:15:00,6097.73,6097.73,6097.73,6097.73,467
2005/10/7,09:16:00,6091.95,6091.95,6091.95,6091.95,722
2005/10/7,09:17:00,6089.34,6089.34,6089.34,6089.34,435
2005/10/7,09:18:00,6090.74,6090.74,6090.74,6090.74,589
2005/10/7,09:19:00,6090.61,6090.61,6090.61,6090.61,454
2005/10/7,09:20:00,6089.57,6089.57,6089.57,6089.57,384
2005/10/7,09:21:00,6089.60,6089.60,6089.60,6089.60,570
2005/10/7,09:22:00,6089.00,6089.00,6089.00,6089.00,352
2005/10/7,09:23:00,6088.96,6088.96,6088.96,6088.96,434
2005/10/7,09:24:00,6091.05,6091.05,6091.05,6091.05,359
2005/10/7,09:25:00,6090.06,6090.06,6090.06,6090.06,323
2005/10/7,09:26:00,6094.30,6094.30,6094.30,6094.30,431
2005/10/7,09:27:00,6094.98,6094.98,6094.98,6094.98,266
2005/10/7,09:28:00,6096.85,6096.85,6096.85,6096.85,402
2005/10/7,09:29:00,6096.78,6096.78,6096.78,6096.78,336
2005/10/7,09:30:00,6097.64,6097.64,6097.64,6097.64,287
2005/10/7,09:31:00,6098.61,6098.61,6098.61,6098.61,331
2005/10/7,09:32:00,6097.75,6097.75,6097.75,6097.75,223
2005/10/7,09:33:00,6097.11,6097.11,6097.11,6097.11,288
2005/10/7,09:34:00,6096.30,6096.30,6096.30,6096.30,213
2005/10/7,09:35:00,6095.80,6095.80,6095.80,6095.80,213
2005/10/7,09:36:00,6097.13,6097.13,6097.13,6097.13,271
2005/10/7,09:37:00,6096.20,6096.20,6096.20,6096.20,189
2005/10/7,09:38:00,6096.83,6096.83,6096.83,6096.83,241
2005/10/7,09:39:00,6097.08,6097.08,6097.08,6097.08,170
2005/10/7,09:40:00,6097.57,6097.57,6097.57,6097.57,226
2005/10/7,09:41:00,6096.86,6096.86,6096.86,6096.86,231
2005/10/7,09:42:00,6097.47,6097.47,6097.47,6097.47,186
2005/10/7,09:43:00,6097.63,6097.63,6097.63,6097.63,262
2005/10/7,09:44:00,6097.88,6097.88,6097.88,6097.88,228
2005/10/7,09:45:00,6099.03,6099.03,6099.03,6099.03,247
2005/10/7,09:46:00,6099.48,6099.48,6099.48,6099.48,277
2005/10/7,09:47:00,6099.77,6099.77,6099.77,6099.77,221
2005/10/7,09:48:00,6098.32,6098.32,6098.32,6098.32,268
2005/10/7,09:49:00,6099.55,6099.55,6099.55,6099.55,198
2005/10/7,09:50:00,6100.77,6100.77,6100.77,6100.77,186
2005/10/7,09:51:00,6100.76,6100.76,6100.76,6100.76,194
2005/10/7,09:52:00,6103.11,6103.11,6103.11,6103.11,187
2005/10/7,09:53:00,6103.96,6103.96,6103.96,6103.96,258
2005/10/7,09:54:00,6105.00,6105.00,6105.00,6105.00,225
2005/10/7,09:55:00,6104.73,6104.73,6104.73,6104.73,257
2005/10/7,09:56:00,6106.99,6106.99,6106.99,6106.99,345
2005/10/7,09:57:00,6107.50,6107.50,6107.50,6107.50,226
2005/10/7,09:58:00,6107.41,6107.41,6107.41,6107.41,319
2005/10/7,09:59:00,6106.35,6106.35,6106.35,6106.35,285
2005/10/7,10:00:00,6107.22,6107.22,6107.22,6107.22,217
2005/10/7,10:01:00,6107.35,6107.35,6107.35,6107.35,300
2005/10/7,10:02:00,6108.03,6108.03,6108.03,6108.03,197
2005/10/7,10:03:00,6105.96,6105.96,6105.96,6105.96,244
2005/10/7,10:04:00,6107.02,6107.02,6107.02,6107.02,233
2005/10/7,10:05:00,6105.32,6105.32,6105.32,6105.32,188
2005/10/7,10:06:00,6105.41,6105.41,6105.41,6105.41,216
2005/10/7,10:07:00,6104.81,6104.81,6104.81,6104.81,201
2005/10/7,10:08:00,6106.46,6106.46,6106.46,6106.46,361
2005/10/7,10:09:00,6106.89,6106.89,6106.89,6106.89,225
2005/10/7,10:10:00,6106.60,6106.60,6106.60,6106.60,236
2005/10/7,10:11:00,6107.80,6107.80,6107.80,6107.80,289
2005/10/7,10:12:00,6106.60,6106.60,6106.60,6106.60,194
2005/10/7,10:13:00,6109.24,6109.24,6109.24,6109.24,307
2005/10/7,10:14:00,6109.37,6109.37,6109.37,6109.37,212
2005/10/7,10:15:00,6109.58,6109.58,6109.58,6109.58,264
2005/10/7,10:16:00,6111.17,6111.17,6111.17,6111.17,347
2005/10/7,10:17:00,6111.31,6111.31,6111.31,6111.31,240
2005/10/7,10:18:00,6111.80,6111.80,6111.80,6111.80,325
2005/10/7,10:19:00,6112.83,6112.83,6112.83,6112.83,213
2005/10/7,10:20:00,6112.53,6112.53,6112.53,6112.53,269
2005/10/7,10:21:00,6111.18,6111.18,6111.18,6111.18,329
2005/10/7,10:22:00,6111.62,6111.62,6111.62,6111.62,302
2005/10/7,10:23:00,6112.07,6112.07,6112.07,6112.07,295
2005/10/7,10:24:00,6111.00,6111.00,6111.00,6111.00,251
2005/10/7,10:25:00,6111.60,6111.60,6111.60,6111.60,226
2005/10/7,10:26:00,6111.36,6111.36,6111.36,6111.36,329
2005/10/7,10:27:00,6109.50,6109.50,6109.50,6109.50,206
2005/10/7,10:28:00,6110.04,6110.04,6110.04,6110.04,357
2005/10/7,10:29:00,6109.85,6109.85,6109.85,6109.85,258
2005/10/7,10:30:00,6110.33,6110.33,6110.33,6110.33,266
2005/10/7,10:31:00,6108.54,6108.54,6108.54,6108.54,346
2005/10/7,10:32:00,6110.00,6110.00,6110.00,6110.00,221
2005/10/7,10:33:00,6107.85,6107.85,6107.85,6107.85,264
2005/10/7,10:34:00,6106.92,6106.92,6106.92,6106.92,251
2005/10/7,10:35:00,6105.64,6105.64,6105.64,6105.64,280
2005/10/7,10:36:00,6104.97,6104.97,6104.97,6104.97,291
2005/10/7,10:37:00,6103.66,6103.66,6103.66,6103.66,259
2005/10/7,10:38:00,6102.13,6102.13,6102.13,6102.13,341
2005/10/7,10:39:00,6102.72,6102.72,6102.72,6102.72,187
2005/10/7,10:40:00,6101.28,6101.28,6101.28,6101.28,199
2005/10/7,10:41:00,6100.10,6100.10,6100.10,6100.10,249
2005/10/7,10:42:00,6097.59,6097.59,6097.59,6097.59,184
2005/10/7,10:43:00,6096.64,6096.64,6096.64,6096.64,270
2005/10/7,10:44:00,6097.98,6097.98,6097.98,6097.98,195
2005/10/7,10:45:00,6096.30,6096.30,6096.30,6096.30,246
2005/10/7,10:46:00,6096.17,6096.17,6096.17,6096.17,194
2005/10/7,10:47:00,6097.20,6097.20,6097.20,6097.20,141
2005/10/7,10:48:00,6097.48,6097.48,6097.48,6097.48,241
2005/10/7,10:49:00,6097.15,6097.15,6097.15,6097.15,175
2005/10/7,10:50:00,6098.08,6098.08,6098.08,6098.08,170
2005/10/7,10:51:00,6098.82,6098.82,6098.82,6098.82,252
2005/10/7,10:52:00,6100.83,6100.83,6100.83,6100.83,198
2005/10/7,10:53:00,6101.44,6101.44,6101.44,6101.44,223
2005/10/7,10:54:00,6103.02,6103.02,6103.02,6103.02,157
2005/10/7,10:55:00,6102.98,6102.98,6102.98,6102.98,185
2005/10/7,10:56:00,6101.59,6101.59,6101.59,6101.59,185
2005/10/7,10:57:00,6100.69,6100.69,6100.69,6100.69,122
2005/10/7,10:58:00,6101.16,6101.16,6101.16,6101.16,176
2005/10/7,10:59:00,6099.86,6099.86,6099.86,6099.86,106
2005/10/7,11:00:00,6098.56,6098.56,6098.56,6098.56,146
2005/10/7,11:01:00,6098.29,6098.29,6098.29,6098.29,132
2005/10/7,11:02:00,6097.71,6097.71,6097.71,6097.71,127
2005/10/7,11:03:00,6095.98,6095.98,6095.98,6095.98,158
2005/10/7,11:04:00,6095.32,6095.32,6095.32,6095.32,136
2005/10/7,11:05:00,6094.08,6094.08,6094.08,6094.08,191
2005/10/7,11:06:00,6091.99,6091.99,6091.99,6091.99,271
2005/10/7,11:07:00,6089.85,6089.85,6089.85,6089.85,315
2005/10/7,11:08:00,6088.46,6088.46,6088.46,6088.46,402
2005/10/7,11:09:00,6086.15,6086.15,6086.15,6086.15,281
2005/10/7,11:10:00,6086.73,6086.73,6086.73,6086.73,282
2005/10/7,11:11:00,6086.45,6086.45,6086.45,6086.45,262
2005/10/7,11:12:00,6087.16,6087.16,6087.16,6087.16,219
2005/10/7,11:13:00,6085.17,6085.17,6085.17,6085.17,316
2005/10/7,11:14:00,6083.94,6083.94,6083.94,6083.94,157
2005/10/7,11:15:00,6084.13,6084.13,6084.13,6084.13,180
2005/10/7,11:16:00,6085.01,6085.01,6085.01,6085.01,139
2005/10/7,11:17:00,6086.40,6086.40,6086.40,6086.40,121
2005/10/7,11:18:00,6086.54,6086.54,6086.54,6086.54,147
2005/10/7,11:19:00,6086.21,6086.21,6086.21,6086.21,164
2005/10/7,11:20:00,6088.72,6088.72,6088.72,6088.72,189
2005/10/7,11:21:00,6087.49,6087.49,6087.49,6087.49,174
2005/10/7,11:22:00,6088.75,6088.75,6088.75,6088.75,90
2005/10/7,11:23:00,6088.58,6088.58,6088.58,6088.58,165
2005/10/7,11:24:00,6087.49,6087.49,6087.49,6087.49,105
2005/10/7,11:25:00,6089.26,6089.26,6089.26,6089.26,146
2005/10/7,11:26:00,6089.75,6089.75,6089.75,6089.75,102
2005/10/7,11:27:00,6091.71,6091.71,6091.71,6091.71,125
2005/10/7,11:28:00,6092.18,6092.18,6092.18,6092.18,148
2005/10/7,11:29:00,6093.03,6093.03,6093.03,6093.03,129
2005/10/7,11:30:00,6092.59,6092.59,6092.59,6092.59,94
2005/10/7,11:31:00,6091.76,6091.76,6091.76,6091.76,138
2005/10/7,11:32:00,6092.83,6092.83,6092.83,6092.83,95
2005/10/7,11:33:00,6091.60,6091.60,6091.60,6091.60,142
2005/10/7,11:34:00,6092.22,6092.22,6092.22,6092.22,117
2005/10/7,11:35:00,6092.48,6092.48,6092.48,6092.48,117
2005/10/7,11:36:00,6093.01,6093.01,6093.01,6093.01,112
2005/10/7,11:37:00,6095.15,6095.15,6095.15,6095.15,125
2005/10/7,11:38:00,6093.00,6093.00,6093.00,6093.00,161
2005/10/7,11:39:00,6094.36,6094.36,6094.36,6094.36,114
2005/10/7,11:40:00,6093.81,6093.81,6093.81,6093.81,125
2005/10/7,11:41:00,6095.18,6095.18,6095.18,6095.18,147
2005/10/7,11:42:00,6094.55,6094.55,6094.55,6094.55,120
2005/10/7,11:43:00,6093.99,6093.99,6093.99,6093.99,200
2005/10/7,11:44:00,6094.51,6094.51,6094.51,6094.51,87
2005/10/7,11:45:00,6095.26,6095.26,6095.26,6095.26,132
2005/10/7,11:46:00,6093.94,6093.94,6093.94,6093.94,113
2005/10/7,11:47:00,6093.70,6093.70,6093.70,6093.70,87
2005/10/7,11:48:00,6093.98,6093.98,6093.98,6093.98,140
2005/10/7,11:49:00,6092.64,6092.64,6092.64,6092.64,108
2005/10/7,11:50:00,6093.18,6093.18,6093.18,6093.18,123
2005/10/7,11:51:00,6092.95,6092.95,6092.95,6092.95,131
2005/10/7,11:52:00,6092.56,6092.56,6092.56,6092.56,96
2005/10/7,11:53:00,6092.64,6092.64,6092.64,6092.64,133
2005/10/7,11:54:00,6091.59,6091.59,6091.59,6091.59,84
2005/10/7,11:55:00,6091.26,6091.26,6091.26,6091.26,112
2005/10/7,11:56:00,6092.24,6092.24,6092.24,6092.24,158
2005/10/7,11:57:00,6089.81,6089.81,6089.81,6089.81,99
2005/10/7,11:58:00,6090.85,6090.85,6090.85,6090.85,161
2005/10/7,11:59:00,6089.94,6089.94,6089.94,6089.94,98
2005/10/7,12:00:00,6090.12,6090.12,6090.12,6090.12,99
2005/10/7,12:01:00,6091.39,6091.39,6091.39,6091.39,105
2005/10/7,12:02:00,6088.91,6088.91,6088.91,6088.91,84
2005/10/7,12:03:00,6087.86,6087.86,6087.86,6087.86,145
2005/10/7,12:04:00,6089.14,6089.14,6089.14,6089.14,90
2005/10/7,12:05:00,6087.87,6087.87,6087.87,6087.87,192
2005/10/7,12:06:00,6087.83,6087.83,6087.83,6087.83,109
2005/10/7,12:07:00,6087.87,6087.87,6087.87,6087.87,113
2005/10/7,12:08:00,6087.03,6087.03,6087.03,6087.03,150
2005/10/7,12:09:00,6087.04,6087.04,6087.04,6087.04,126
2005/10/7,12:10:00,6087.12,6087.12,6087.12,6087.12,152
2005/10/7,12:11:00,6085.84,6085.84,6085.84,6085.84,129
2005/10/7,12:12:00,6085.15,6085.15,6085.15,6085.15,153
2005/10/7,12:13:00,6085.61,6085.61,6085.61,6085.61,162
2005/10/7,12:14:00,6086.82,6086.82,6086.82,6086.82,109
2005/10/7,12:15:00,6086.99,6086.99,6086.99,6086.99,156
2005/10/7,12:16:00,6086.13,6086.13,6086.13,6086.13,147
2005/10/7,12:17:00,6087.04,6087.04,6087.04,6087.04,129
2005/10/7,12:18:00,6086.62,6086.62,6086.62,6086.62,168
2005/10/7,12:19:00,6087.42,6087.42,6087.42,6087.42,102
2005/10/7,12:20:00,6087.59,6087.59,6087.59,6087.59,154
2005/10/7,12:21:00,6087.96,6087.96,6087.96,6087.96,138
2005/10/7,12:22:00,6088.33,6088.33,6088.33,6088.33,134
2005/10/7,12:23:00,6089.19,6089.19,6089.19,6089.19,200
2005/10/7,12:24:00,6088.53,6088.53,6088.53,6088.53,151
2005/10/7,12:25:00,6089.10,6089.10,6089.10,6089.10,195
2005/10/7,12:26:00,6089.74,6089.74,6089.74,6089.74,107
2005/10/7,12:27:00,6090.89,6090.89,6090.89,6090.89,113
2005/10/7,12:28:00,6089.61,6089.61,6089.61,6089.61,134
2005/10/7,12:29:00,6090.30,6090.30,6090.30,6090.30,98
2005/10/7,12:30:00,6089.72,6089.72,6089.72,6089.72,109
2005/10/7,12:31:00,6089.75,6089.75,6089.75,6089.75,99
2005/10/7,12:32:00,6091.12,6091.12,6091.12,6091.12,85
2005/10/7,12:33:00,6089.36,6089.36,6089.36,6089.36,128
2005/10/7,12:34:00,6090.73,6090.73,6090.73,6090.73,172
2005/10/7,12:35:00,6091.17,6091.17,6091.17,6091.17,169
2005/10/7,12:36:00,6089.51,6089.51,6089.51,6089.51,152
2005/10/7,12:37:00,6089.59,6089.59,6089.59,6089.59,106
2005/10/7,12:38:00,6089.22,6089.22,6089.22,6089.22,142
2005/10/7,12:39:00,6091.08,6091.08,6091.08,6091.08,100
2005/10/7,12:40:00,6089.36,6089.36,6089.36,6089.36,152
2005/10/7,12:41:00,6088.45,6088.45,6088.45,6088.45,135
2005/10/7,12:42:00,6089.71,6089.71,6089.71,6089.71,166
2005/10/7,12:43:00,6088.71,6088.71,6088.71,6088.71,164
2005/10/7,12:44:00,6088.06,6088.06,6088.06,6088.06,134
2005/10/7,12:45:00,6088.77,6088.77,6088.77,6088.77,157
2005/10/7,12:46:00,6086.73,6086.73,6086.73,6086.73,136
2005/10/7,12:47:00,6086.67,6086.67,6086.67,6086.67,124
2005/10/7,12:48:00,6086.60,6086.60,6086.60,6086.60,275
2005/10/7,12:49:00,6084.87,6084.87,6084.87,6084.87,220
2005/10/7,12:50:00,6083.24,6083.24,6083.24,6083.24,209
2005/10/7,12:51:00,6081.83,6081.83,6081.83,6081.83,295
2005/10/7,12:52:00,6079.68,6079.68,6079.68,6079.68,195
2005/10/7,12:53:00,6077.99,6077.99,6077.99,6077.99,313
2005/10/7,12:54:00,6076.85,6076.85,6076.85,6076.85,224
2005/10/7,12:55:00,6076.35,6076.35,6076.35,6076.35,232
2005/10/7,12:56:00,6076.33,6076.33,6076.33,6076.33,241
2005/10/7,12:57:00,6077.25,6077.25,6077.25,6077.25,207
2005/10/7,12:58:00,6076.81,6076.81,6076.81,6076.81,274
2005/10/7,12:59:00,6077.46,6077.46,6077.46,6077.46,182
2005/10/7,13:00:00,6076.60,6076.60,6076.60,6076.60,218
2005/10/7,13:01:00,6076.15,6076.15,6076.15,6076.15,177
2005/10/7,13:02:00,6077.98,6077.98,6077.98,6077.98,183
2005/10/7,13:03:00,6077.40,6077.40,6077.40,6077.40,293
2005/10/7,13:04:00,6080.14,6080.14,6080.14,6080.14,175
2005/10/7,13:05:00,6078.96,6078.96,6078.96,6078.96,201
2005/10/7,13:06:00,6081.78,6081.78,6081.78,6081.78,222
2005/10/7,13:07:00,6082.66,6082.66,6082.66,6082.66,218
2005/10/7,13:08:00,6083.50,6083.50,6083.50,6083.50,325
2005/10/7,13:09:00,6085.73,6085.73,6085.73,6085.73,241
2005/10/7,13:10:00,6087.66,6087.66,6087.66,6087.66,229
2005/10/7,13:11:00,6085.37,6085.37,6085.37,6085.37,260
2005/10/7,13:12:00,6085.82,6085.82,6085.82,6085.82,194
2005/10/7,13:13:00,6085.39,6085.39,6085.39,6085.39,279
2005/10/7,13:14:00,6084.98,6084.98,6084.98,6084.98,195
2005/10/7,13:15:00,6085.39,6085.39,6085.39,6085.39,237
2005/10/7,13:16:00,6084.37,6084.37,6084.37,6084.37,251
2005/10/7,13:17:00,6084.83,6084.83,6084.83,6084.83,220
2005/10/7,13:18:00,6084.62,6084.62,6084.62,6084.62,352
2005/10/7,13:19:00,6084.28,6084.28,6084.28,6084.28,237
2005/10/7,13:20:00,6086.04,6086.04,6086.04,6086.04,370
2005/10/7,13:21:00,6087.37,6087.37,6087.37,6087.37,403
2005/10/7,13:22:00,6088.63,6088.63,6088.63,6088.63,332
2005/10/7,13:23:00,6090.80,6090.80,6090.80,6090.80,570
2005/10/7,13:24:00,6091.42,6091.42,6091.42,6091.42,373
2005/10/7,13:25:00,6090.33,6090.33,6090.33,6090.33,546
2005/10/7,13:26:00,6090.32,6090.32,6090.32,6090.32,0
2005/10/7,13:27:00,6090.32,6090.32,6090.32,6090.32,0
2005/10/7,13:28:00,6090.32,6090.32,6090.32,6090.32,0
2005/10/7,13:29:00,6090.32,6090.32,6090.32,6090.32,0
2005/10/7,13:30:00,6081.84,6081.84,6081.84,6081.84,3855
2005/10/11,09:00:00,6081.84,6081.84,6081.84,6081.84,97
2005/10/11,09:01:00,6097.88,6097.88,6097.88,6097.88,2002
2005/10/11,09:02:00,6100.42,6100.42,6100.42,6100.42,509
2005/10/11,09:03:00,6098.28,6098.28,6098.28,6098.28,654
2005/10/11,09:04:00,6098.94,6098.94,6098.94,6098.94,505
2005/10/11,09:05:00,6097.10,6097.10,6097.10,6097.10,487
2005/10/11,09:06:00,6096.23,6096.23,6096.23,6096.23,700
2005/10/11,09:07:00,6098.84,6098.84,6098.84,6098.84,437
2005/10/11,09:08:00,6100.28,6100.28,6100.28,6100.28,520
2005/10/11,09:09:00,6099.98,6099.98,6099.98,6099.98,420
2005/10/11,09:10:00,6100.06,6100.06,6100.06,6100.06,440
2005/10/11,09:11:00,6099.99,6099.99,6099.99,6099.99,387
2005/10/11,09:12:00,6101.88,6101.88,6101.88,6101.88,306
2005/10/11,09:13:00,6104.02,6104.02,6104.02,6104.02,480
2005/10/11,09:14:00,6106.02,6106.02,6106.02,6106.02,415
2005/10/11,09:15:00,6106.85,6106.85,6106.85,6106.85,428
2005/10/11,09:16:00,6108.71,6108.71,6108.71,6108.71,499
2005/10/11,09:17:00,6111.33,6111.33,6111.33,6111.33,325
2005/10/11,09:18:00,6110.31,6110.31,6110.31,6110.31,509
2005/10/11,09:19:00,6112.12,6112.12,6112.12,6112.12,384
2005/10/11,09:20:00,6112.68,6112.68,6112.68,6112.68,349
2005/10/11,09:21:00,6112.55,6112.55,6112.55,6112.55,362
2005/10/11,09:22:00,6112.60,6112.60,6112.60,6112.60,247
2005/10/11,09:23:00,6111.53,6111.53,6111.53,6111.53,338
2005/10/11,09:24:00,6109.74,6109.74,6109.74,6109.74,276
2005/10/11,09:25:00,6109.34,6109.34,6109.34,6109.34,364
2005/10/11,09:26:00,6108.04,6108.04,6108.04,6108.04,326
2005/10/11,09:27:00,6105.35,6105.35,6105.35,6105.35,239
2005/10/11,09:28:00,6103.00,6103.00,6103.00,6103.00,355
2005/10/11,09:29:00,6101.09,6101.09,6101.09,6101.09,262
2005/10/11,09:30:00,6098.82,6098.82,6098.82,6098.82,298
2005/10/11,09:31:00,6099.64,6099.64,6099.64,6099.64,298
2005/10/11,09:32:00,6097.28,6097.28,6097.28,6097.28,218
2005/10/11,09:33:00,6100.00,6100.00,6100.00,6100.00,253
2005/10/11,09:34:00,6100.04,6100.04,6100.04,6100.04,248
2005/10/11,09:35:00,6099.61,6099.61,6099.61,6099.61,305
2005/10/11,09:36:00,6101.54,6101.54,6101.54,6101.54,388
2005/10/11,09:37:00,6101.30,6101.30,6101.30,6101.30,235
2005/10/11,09:38:00,6102.76,6102.76,6102.76,6102.76,279
2005/10/11,09:39:00,6104.46,6104.46,6104.46,6104.46,204
2005/10/11,09:40:00,6105.96,6105.96,6105.96,6105.96,266
2005/10/11,09:41:00,6108.06,6108.06,6108.06,6108.06,239
2005/10/11,09:42:00,6107.08,6107.08,6107.08,6107.08,181
2005/10/11,09:43:00,6105.63,6105.63,6105.63,6105.63,233
2005/10/11,09:44:00,6106.94,6106.94,6106.94,6106.94,172
2005/10/11,09:45:00,6107.28,6107.28,6107.28,6107.28,212
2005/10/11,09:46:00,6104.91,6104.91,6104.91,6104.91,208
2005/10/11,09:47:00,6103.30,6103.30,6103.30,6103.30,184
2005/10/11,09:48:00,6100.37,6100.37,6100.37,6100.37,257
2005/10/11,09:49:00,6100.94,6100.94,6100.94,6100.94,239
2005/10/11,09:50:00,6098.03,6098.03,6098.03,6098.03,257
2005/10/11,09:51:00,6098.80,6098.80,6098.80,6098.80,215
2005/10/11,09:52:00,6097.10,6097.10,6097.10,6097.10,182
2005/10/11,09:53:00,6094.82,6094.82,6094.82,6094.82,270
2005/10/11,09:54:00,6094.27,6094.27,6094.27,6094.27,200
2005/10/11,09:55:00,6091.33,6091.33,6091.33,6091.33,271
2005/10/11,09:56:00,6090.01,6090.01,6090.01,6090.01,279
2005/10/11,09:57:00,6087.46,6087.46,6087.46,6087.46,180
2005/10/11,09:58:00,6086.95,6086.95,6086.95,6086.95,398
2005/10/11,09:59:00,6085.93,6085.93,6085.93,6085.93,270
2005/10/11,10:00:00,6082.99,6082.99,6082.99,6082.99,259
2005/10/11,10:01:00,6083.16,6083.16,6083.16,6083.16,242
2005/10/11,10:02:00,6082.82,6082.82,6082.82,6082.82,185
2005/10/11,10:03:00,6081.68,6081.68,6081.68,6081.68,337
2005/10/11,10:04:00,6081.68,6081.68,6081.68,6081.68,171
2005/10/11,10:05:00,6080.64,6080.64,6080.64,6080.64,190
2005/10/11,10:06:00,6082.31,6082.31,6082.31,6082.31,244
2005/10/11,10:07:00,6083.05,6083.05,6083.05,6083.05,179
2005/10/11,10:08:00,6084.33,6084.33,6084.33,6084.33,185
2005/10/11,10:09:00,6084.86,6084.86,6084.86,6084.86,170
2005/10/11,10:10:00,6087.13,6087.13,6087.13,6087.13,199
2005/10/11,10:11:00,6088.45,6088.45,6088.45,6088.45,230
2005/10/11,10:12:00,6090.43,6090.43,6090.43,6090.43,198
2005/10/11,10:13:00,6089.72,6089.72,6089.72,6089.72,217
2005/10/11,10:14:00,6088.38,6088.38,6088.38,6088.38,126
2005/10/11,10:15:00,6087.93,6087.93,6087.93,6087.93,143
2005/10/11,10:16:00,6088.36,6088.36,6088.36,6088.36,139
2005/10/11,10:17:00,6088.47,6088.47,6088.47,6088.47,120
2005/10/11,10:18:00,6087.01,6087.01,6087.01,6087.01,158
2005/10/11,10:19:00,6088.25,6088.25,6088.25,6088.25,116
2005/10/11,10:20:00,6087.07,6087.07,6087.07,6087.07,152
2005/10/11,10:21:00,6086.39,6086.39,6086.39,6086.39,136
2005/10/11,10:22:00,6085.73,6085.73,6085.73,6085.73,106
2005/10/11,10:23:00,6087.56,6087.56,6087.56,6087.56,149
2005/10/11,10:24:00,6086.18,6086.18,6086.18,6086.18,114
2005/10/11,10:25:00,6086.69,6086.69,6086.69,6086.69,180
2005/10/11,10:26:00,6088.30,6088.30,6088.30,6088.30,149
2005/10/11,10:27:00,6088.05,6088.05,6088.05,6088.05,107
2005/10/11,10:28:00,6088.91,6088.91,6088.91,6088.91,134
2005/10/11,10:29:00,6088.95,6088.95,6088.95,6088.95,87
2005/10/11,10:30:00,6089.67,6089.67,6089.67,6089.67,94
2005/10/11,10:31:00,6089.42,6089.42,6089.42,6089.42,131
2005/10/11,10:32:00,6089.70,6089.70,6089.70,6089.70,77
2005/10/11,10:33:00,6088.61,6088.61,6088.61,6088.61,118
2005/10/11,10:34:00,6086.64,6086.64,6086.64,6086.64,78
2005/10/11,10:35:00,6088.07,6088.07,6088.07,6088.07,133
2005/10/11,10:36:00,6088.94,6088.94,6088.94,6088.94,134
2005/10/11,10:37:00,6088.80,6088.80,6088.80,6088.80,88
2005/10/11,10:38:00,6089.93,6089.93,6089.93,6089.93,160
2005/10/11,10:39:00,6089.76,6089.76,6089.76,6089.76,96
2005/10/11,10:40:00,6088.90,6088.90,6088.90,6088.90,102
2005/10/11,10:41:00,6087.52,6087.52,6087.52,6087.52,107
2005/10/11,10:42:00,6088.47,6088.47,6088.47,6088.47,112
2005/10/11,10:43:00,6086.73,6086.73,6086.73,6086.73,177
2005/10/11,10:44:00,6085.32,6085.32,6085.32,6085.32,111
2005/10/11,10:45:00,6087.64,6087.64,6087.64,6087.64,115
2005/10/11,10:46:00,6085.36,6085.36,6085.36,6085.36,126
2005/10/11,10:47:00,6084.87,6084.87,6084.87,6084.87,76
2005/10/11,10:48:00,6084.56,6084.56,6084.56,6084.56,134
2005/10/11,10:49:00,6083.28,6083.28,6083.28,6083.28,165
2005/10/11,10:50:00,6082.53,6082.53,6082.53,6082.53,220
2005/10/11,10:51:00,6079.53,6079.53,6079.53,6079.53,232
2005/10/11,10:52:00,6078.66,6078.66,6078.66,6078.66,215
2005/10/11,10:53:00,6077.00,6077.00,6077.00,6077.00,243
2005/10/11,10:54:00,6076.02,6076.02,6076.02,6076.02,165
2005/10/11,10:55:00,6076.06,6076.06,6076.06,6076.06,215
2005/10/11,10:56:00,6075.34,6075.34,6075.34,6075.34,223
2005/10/11,10:57:00,6073.81,6073.81,6073.81,6073.81,151
2005/10/11,10:58:00,6075.97,6075.97,6075.97,6075.97,218
2005/10/11,10:59:00,6073.37,6073.37,6073.37,6073.37,131
2005/10/11,11:00:00,6074.43,6074.43,6074.43,6074.43,160
2005/10/11,11:01:00,6074.56,6074.56,6074.56,6074.56,152
2005/10/11,11:02:00,6076.58,6076.58,6076.58,6076.58,137
2005/10/11,11:03:00,6076.55,6076.55,6076.55,6076.55,197
2005/10/11,11:04:00,6075.52,6075.52,6075.52,6075.52,102
2005/10/11,11:05:00,6077.70,6077.70,6077.70,6077.70,128
2005/10/11,11:06:00,6078.29,6078.29,6078.29,6078.29,126
2005/10/11,11:07:00,6078.48,6078.48,6078.48,6078.48,114
2005/10/11,11:08:00,6078.31,6078.31,6078.31,6078.31,123
2005/10/11,11:09:00,6078.41,6078.41,6078.41,6078.41,85
2005/10/11,11:10:00,6078.93,6078.93,6078.93,6078.93,161
2005/10/11,11:11:00,6079.81,6079.81,6079.81,6079.81,125
2005/10/11,11:12:00,6080.26,6080.26,6080.26,6080.26,107
2005/10/11,11:13:00,6080.97,6080.97,6080.97,6080.97,153
2005/10/11,11:14:00,6079.95,6079.95,6079.95,6079.95,70
2005/10/11,11:15:00,6079.89,6079.89,6079.89,6079.89,105
2005/10/11,11:16:00,6080.98,6080.98,6080.98,6080.98,93
2005/10/11,11:17:00,6081.93,6081.93,6081.93,6081.93,77
2005/10/11,11:18:00,6081.91,6081.91,6081.91,6081.91,103
2005/10/11,11:19:00,6081.46,6081.46,6081.46,6081.46,115
2005/10/11,11:20:00,6082.64,6082.64,6082.64,6082.64,131
2005/10/11,11:21:00,6082.29,6082.29,6082.29,6082.29,113
2005/10/11,11:22:00,6083.34,6083.34,6083.34,6083.34,78
2005/10/11,11:23:00,6082.44,6082.44,6082.44,6082.44,172
2005/10/11,11:24:00,6083.34,6083.34,6083.34,6083.34,92
2005/10/11,11:25:00,6084.24,6084.24,6084.24,6084.24,109
2005/10/11,11:26:00,6082.75,6082.75,6082.75,6082.75,112
2005/10/11,11:27:00,6083.65,6083.65,6083.65,6083.65,83
2005/10/11,11:28:00,6084.17,6084.17,6084.17,6084.17,123
2005/10/11,11:29:00,6083.51,6083.51,6083.51,6083.51,121
2005/10/11,11:30:00,6084.16,6084.16,6084.16,6084.16,96
2005/10/11,11:31:00,6084.00,6084.00,6084.00,6084.00,126
2005/10/11,11:32:00,6084.05,6084.05,6084.05,6084.05,89
2005/10/11,11:33:00,6084.39,6084.39,6084.39,6084.39,100
2005/10/11,11:34:00,6083.14,6083.14,6083.14,6083.14,71
2005/10/11,11:35:00,6082.97,6082.97,6082.97,6082.97,89
2005/10/11,11:36:00,6084.10,6084.10,6084.10,6084.10,102
2005/10/11,11:37:00,6083.32,6083.32,6083.32,6083.32,87
2005/10/11,11:38:00,6082.85,6082.85,6082.85,6082.85,87
2005/10/11,11:39:00,6081.05,6081.05,6081.05,6081.05,58
2005/10/11,11:40:00,6082.62,6082.62,6082.62,6082.62,84
2005/10/11,11:41:00,6081.16,6081.16,6081.16,6081.16,126
2005/10/11,11:42:00,6081.89,6081.89,6081.89,6081.89,87
2005/10/11,11:43:00,6081.21,6081.21,6081.21,6081.21,97
2005/10/11,11:44:00,6081.20,6081.20,6081.20,6081.20,69
2005/10/11,11:45:00,6081.41,6081.41,6081.41,6081.41,107
2005/10/11,11:46:00,6080.89,6080.89,6080.89,6080.89,64
2005/10/11,11:47:00,6078.40,6078.40,6078.40,6078.40,51
2005/10/11,11:48:00,6077.79,6077.79,6077.79,6077.79,128
2005/10/11,11:49:00,6078.59,6078.59,6078.59,6078.59,105
2005/10/11,11:50:00,6078.82,6078.82,6078.82,6078.82,158
2005/10/11,11:51:00,6078.50,6078.50,6078.50,6078.50,134
2005/10/11,11:52:00,6079.13,6079.13,6079.13,6079.13,93
2005/10/11,11:53:00,6079.23,6079.23,6079.23,6079.23,145
2005/10/11,11:54:00,6079.32,6079.32,6079.32,6079.32,106
2005/10/11,11:55:00,6078.63,6078.63,6078.63,6078.63,137
2005/10/11,11:56:00,6077.74,6077.74,6077.74,6077.74,132
2005/10/11,11:57:00,6077.53,6077.53,6077.53,6077.53,119
2005/10/11,11:58:00,6077.43,6077.43,6077.43,6077.43,187
2005/10/11,11:59:00,6076.06,6076.06,6076.06,6076.06,107
2005/10/11,12:00:00,6078.07,6078.07,6078.07,6078.07,136
2005/10/11,12:01:00,6077.16,6077.16,6077.16,6077.16,97
2005/10/11,12:02:00,6077.75,6077.75,6077.75,6077.75,120
2005/10/11,12:03:00,6076.71,6076.71,6076.71,6076.71,151
2005/10/11,12:04:00,6077.20,6077.20,6077.20,6077.20,65
2005/10/11,12:05:00,6078.73,6078.73,6078.73,6078.73,105
2005/10/11,12:06:00,6077.53,6077.53,6077.53,6077.53,88
2005/10/11,12:07:00,6077.90,6077.90,6077.90,6077.90,70
2005/10/11,12:08:00,6076.48,6076.48,6076.48,6076.48,182
2005/10/11,12:09:00,6075.88,6075.88,6075.88,6075.88,99
2005/10/11,12:10:00,6075.49,6075.49,6075.49,6075.49,155
2005/10/11,12:11:00,6076.30,6076.30,6076.30,6076.30,121
2005/10/11,12:12:00,6075.72,6075.72,6075.72,6075.72,135
2005/10/11,12:13:00,6076.80,6076.80,6076.80,6076.80,230
2005/10/11,12:14:00,6076.21,6076.21,6076.21,6076.21,173
2005/10/11,12:15:00,6077.38,6077.38,6077.38,6077.38,134
2005/10/11,12:16:00,6078.18,6078.18,6078.18,6078.18,117
2005/10/11,12:17:00,6075.36,6075.36,6075.36,6075.36,94
2005/10/11,12:18:00,6078.60,6078.60,6078.60,6078.60,138
2005/10/11,12:19:00,6077.02,6077.02,6077.02,6077.02,89
2005/10/11,12:20:00,6075.92,6075.92,6075.92,6075.92,278
2005/10/11,12:21:00,6075.28,6075.28,6075.28,6075.28,184
2005/10/11,12:22:00,6074.77,6074.77,6074.77,6074.77,103
2005/10/11,12:23:00,6073.42,6073.42,6073.42,6073.42,219
2005/10/11,12:24:00,6073.15,6073.15,6073.15,6073.15,138
2005/10/11,12:25:00,6071.65,6071.65,6071.65,6071.65,189
2005/10/11,12:26:00,6072.94,6072.94,6072.94,6072.94,215
2005/10/11,12:27:00,6072.62,6072.62,6072.62,6072.62,146
2005/10/11,12:28:00,6070.46,6070.46,6070.46,6070.46,231
2005/10/11,12:29:00,6070.58,6070.58,6070.58,6070.58,130
2005/10/11,12:30:00,6067.57,6067.57,6067.57,6067.57,223
2005/10/11,12:31:00,6068.33,6068.33,6068.33,6068.33,174
2005/10/11,12:32:00,6066.73,6066.73,6066.73,6066.73,168
2005/10/11,12:33:00,6067.58,6067.58,6067.58,6067.58,221
2005/10/11,12:34:00,6066.89,6066.89,6066.89,6066.89,127
2005/10/11,12:35:00,6069.35,6069.35,6069.35,6069.35,219
2005/10/11,12:36:00,6068.80,6068.80,6068.80,6068.80,168
2005/10/11,12:37:00,6068.67,6068.67,6068.67,6068.67,113
2005/10/11,12:38:00,6069.83,6069.83,6069.83,6069.83,256
2005/10/11,12:39:00,6070.07,6070.07,6070.07,6070.07,141
2005/10/11,12:40:00,6071.92,6071.92,6071.92,6071.92,162
2005/10/11,12:41:00,6072.85,6072.85,6072.85,6072.85,178
2005/10/11,12:42:00,6072.18,6072.18,6072.18,6072.18,124
2005/10/11,12:43:00,6073.53,6073.53,6073.53,6073.53,198
2005/10/11,12:44:00,6072.92,6072.92,6072.92,6072.92,124
2005/10/11,12:45:00,6072.76,6072.76,6072.76,6072.76,229
2005/10/11,12:46:00,6072.62,6072.62,6072.62,6072.62,148
2005/10/11,12:47:00,6073.39,6073.39,6073.39,6073.39,147
2005/10/11,12:48:00,6073.37,6073.37,6073.37,6073.37,255
2005/10/11,12:49:00,6072.40,6072.40,6072.40,6072.40,145
2005/10/11,12:50:00,6072.53,6072.53,6072.53,6072.53,241
2005/10/11,12:51:00,6070.63,6070.63,6070.63,6070.63,170
2005/10/11,12:52:00,6070.43,6070.43,6070.43,6070.43,157
2005/10/11,12:53:00,6068.89,6068.89,6068.89,6068.89,200
2005/10/11,12:54:00,6069.28,6069.28,6069.28,6069.28,187
2005/10/11,12:55:00,6068.00,6068.00,6068.00,6068.00,193
2005/10/11,12:56:00,6068.06,6068.06,6068.06,6068.06,187
2005/10/11,12:57:00,6067.93,6067.93,6067.93,6067.93,137
2005/10/11,12:58:00,6068.29,6068.29,6068.29,6068.29,166
2005/10/11,12:59:00,6067.52,6067.52,6067.52,6067.52,122
2005/10/11,13:00:00,6066.34,6066.34,6066.34,6066.34,205
2005/10/11,13:01:00,6066.98,6066.98,6066.98,6066.98,130
2005/10/11,13:02:00,6066.63,6066.63,6066.63,6066.63,159
2005/10/11,13:03:00,6066.40,6066.40,6066.40,6066.40,216
2005/10/11,13:04:00,6065.57,6065.57,6065.57,6065.57,171
2005/10/11,13:05:00,6065.65,6065.65,6065.65,6065.65,181
2005/10/11,13:06:00,6068.37,6068.37,6068.37,6068.37,189
2005/10/11,13:07:00,6066.00,6066.00,6066.00,6066.00,193
2005/10/11,13:08:00,6067.54,6067.54,6067.54,6067.54,258
2005/10/11,13:09:00,6067.51,6067.51,6067.51,6067.51,166
2005/10/11,13:10:00,6067.22,6067.22,6067.22,6067.22,188
2005/10/11,13:11:00,6067.66,6067.66,6067.66,6067.66,207
2005/10/11,13:12:00,6068.98,6068.98,6068.98,6068.98,183
2005/10/11,13:13:00,6069.36,6069.36,6069.36,6069.36,234
2005/10/11,13:14:00,6068.82,6068.82,6068.82,6068.82,169
2005/10/11,13:15:00,6068.21,6068.21,6068.21,6068.21,223
2005/10/11,13:16:00,6068.80,6068.80,6068.80,6068.80,254
2005/10/11,13:17:00,6070.26,6070.26,6070.26,6070.26,277
2005/10/11,13:18:00,6070.46,6070.46,6070.46,6070.46,310
2005/10/11,13:19:00,6070.29,6070.29,6070.29,6070.29,194
2005/10/11,13:20:00,6070.42,6070.42,6070.42,6070.42,330
2005/10/11,13:21:00,6071.60,6071.60,6071.60,6071.60,298
2005/10/11,13:22:00,6072.02,6072.02,6072.02,6072.02,212
2005/10/11,13:23:00,6071.19,6071.19,6071.19,6071.19,365
2005/10/11,13:24:00,6071.80,6071.80,6071.80,6071.80,301
2005/10/11,13:25:00,6070.72,6070.72,6070.72,6070.72,383
2005/10/11,13:26:00,6070.72,6070.72,6070.72,6070.72,0
2005/10/11,13:27:00,6070.72,6070.72,6070.72,6070.72,0
2005/10/11,13:28:00,6070.72,6070.72,6070.72,6070.72,0
2005/10/11,13:29:00,6070.72,6070.72,6070.72,6070.72,0
2005/10/11,13:30:00,6066.59,6066.59,6066.59,6066.59,3098
2005/10/12,09:00:00,6066.59,6066.59,6066.59,6066.59,41
2005/10/12,09:01:00,6042.15,6042.15,6042.15,6042.15,1954
2005/10/12,09:02:00,6042.24,6042.24,6042.24,6042.24,474
2005/10/12,09:03:00,6041.58,6041.58,6041.58,6041.58,652
2005/10/12,09:04:00,6044.00,6044.00,6044.00,6044.00,488
2005/10/12,09:05:00,6045.30,6045.30,6045.30,6045.30,473
2005/10/12,09:06:00,6044.46,6044.46,6044.46,6044.46,609
2005/10/12,09:07:00,6044.84,6044.84,6044.84,6044.84,440
2005/10/12,09:08:00,6044.60,6044.60,6044.60,6044.60,610
2005/10/12,09:09:00,6045.63,6045.63,6045.63,6045.63,433
2005/10/12,09:10:00,6043.94,6043.94,6043.94,6043.94,370
2005/10/12,09:11:00,6043.85,6043.85,6043.85,6043.85,486
2005/10/12,09:12:00,6045.25,6045.25,6045.25,6045.25,361
2005/10/12,09:13:00,6045.73,6045.73,6045.73,6045.73,423
2005/10/12,09:14:00,6044.53,6044.53,6044.53,6044.53,343
2005/10/12,09:15:00,6045.44,6045.44,6045.44,6045.44,337
2005/10/12,09:16:00,6042.25,6042.25,6042.25,6042.25,357
2005/10/12,09:17:00,6043.67,6043.67,6043.67,6043.67,301
2005/10/12,09:18:00,6042.53,6042.53,6042.53,6042.53,486
2005/10/12,09:19:00,6040.82,6040.82,6040.82,6040.82,353
2005/10/12,09:20:00,6039.41,6039.41,6039.41,6039.41,431
2005/10/12,09:21:00,6034.42,6034.42,6034.42,6034.42,598
2005/10/12,09:22:00,6031.90,6031.90,6031.90,6031.90,424
2005/10/12,09:23:00,6032.22,6032.22,6032.22,6032.22,537
2005/10/12,09:24:00,6032.24,6032.24,6032.24,6032.24,417
2005/10/12,09:25:00,6032.25,6032.25,6032.25,6032.25,380
2005/10/12,09:26:00,6032.76,6032.76,6032.76,6032.76,486
2005/10/12,09:27:00,6033.36,6033.36,6033.36,6033.36,306
2005/10/12,09:28:00,6034.37,6034.37,6034.37,6034.37,456
2005/10/12,09:29:00,6034.96,6034.96,6034.96,6034.96,437
2005/10/12,09:30:00,6034.96,6034.96,6034.96,6034.96,412
2005/10/12,09:31:00,6033.57,6033.57,6033.57,6033.57,481
2005/10/12,09:32:00,6034.26,6034.26,6034.26,6034.26,293
2005/10/12,09:33:00,6035.87,6035.87,6035.87,6035.87,356
2005/10/12,09:34:00,6039.65,6039.65,6039.65,6039.65,263
2005/10/12,09:35:00,6039.76,6039.76,6039.76,6039.76,329
2005/10/12,09:36:00,6040.86,6040.86,6040.86,6040.86,352
2005/10/12,09:37:00,6040.66,6040.66,6040.66,6040.66,241
2005/10/12,09:38:00,6039.11,6039.11,6039.11,6039.11,395
2005/10/12,09:39:00,6036.81,6036.81,6036.81,6036.81,293
2005/10/12,09:40:00,6035.89,6035.89,6035.89,6035.89,286
2005/10/12,09:41:00,6034.99,6034.99,6034.99,6034.99,312
2005/10/12,09:42:00,6032.85,6032.85,6032.85,6032.85,221
2005/10/12,09:43:00,6032.80,6032.80,6032.80,6032.80,407
2005/10/12,09:44:00,6033.82,6033.82,6033.82,6033.82,246
2005/10/12,09:45:00,6032.47,6032.47,6032.47,6032.47,235
2005/10/12,09:46:00,6032.82,6032.82,6032.82,6032.82,243
2005/10/12,09:47:00,6034.68,6034.68,6034.68,6034.68,207
2005/10/12,09:48:00,6036.47,6036.47,6036.47,6036.47,253
2005/10/12,09:49:00,6034.57,6034.57,6034.57,6034.57,202
2005/10/12,09:50:00,6033.41,6033.41,6033.41,6033.41,248
2005/10/12,09:51:00,6034.44,6034.44,6034.44,6034.44,275
2005/10/12,09:52:00,6034.25,6034.25,6034.25,6034.25,149
2005/10/12,09:53:00,6036.15,6036.15,6036.15,6036.15,223
2005/10/12,09:54:00,6034.61,6034.61,6034.61,6034.61,174
2005/10/12,09:55:00,6034.22,6034.22,6034.22,6034.22,205
2005/10/12,09:56:00,6034.71,6034.71,6034.71,6034.71,300
2005/10/12,09:57:00,6035.43,6035.43,6035.43,6035.43,166
2005/10/12,09:58:00,6034.52,6034.52,6034.52,6034.52,240
2005/10/12,09:59:00,6034.58,6034.58,6034.58,6034.58,141
2005/10/12,10:00:00,6038.46,6038.46,6038.46,6038.46,186
2005/10/12,10:01:00,6033.72,6033.72,6033.72,6033.72,176
2005/10/12,10:02:00,6038.75,6038.75,6038.75,6038.75,170
2005/10/12,10:03:00,6036.43,6036.43,6036.43,6036.43,237
2005/10/12,10:04:00,6036.57,6036.57,6036.57,6036.57,154
2005/10/12,10:05:00,6032.26,6032.26,6032.26,6032.26,218
2005/10/12,10:06:00,6033.26,6033.26,6033.26,6033.26,232
2005/10/12,10:07:00,6032.11,6032.11,6032.11,6032.11,147
2005/10/12,10:08:00,6029.74,6029.74,6029.74,6029.74,264
2005/10/12,10:09:00,6029.65,6029.65,6029.65,6029.65,195
2005/10/12,10:10:00,6027.35,6027.35,6027.35,6027.35,271
2005/10/12,10:11:00,6027.67,6027.67,6027.67,6027.67,333
2005/10/12,10:12:00,6025.67,6025.67,6025.67,6025.67,229
2005/10/12,10:13:00,6023.45,6023.45,6023.45,6023.45,404
2005/10/12,10:14:00,6022.06,6022.06,6022.06,6022.06,471
2005/10/12,10:15:00,6019.23,6019.23,6019.23,6019.23,590
2005/10/12,10:16:00,6016.07,6016.07,6016.07,6016.07,726
2005/10/12,10:17:00,6013.64,6013.64,6013.64,6013.64,482
2005/10/12,10:18:00,6012.01,6012.01,6012.01,6012.01,708
2005/10/12,10:19:00,6011.63,6011.63,6011.63,6011.63,421
2005/10/12,10:20:00,6013.80,6013.80,6013.80,6013.80,319
2005/10/12,10:21:00,6012.29,6012.29,6012.29,6012.29,377
2005/10/12,10:22:00,6010.87,6010.87,6010.87,6010.87,287
2005/10/12,10:23:00,6012.33,6012.33,6012.33,6012.33,394
2005/10/12,10:24:00,6009.78,6009.78,6009.78,6009.78,235
2005/10/12,10:25:00,6011.11,6011.11,6011.11,6011.11,263
2005/10/12,10:26:00,6011.85,6011.85,6011.85,6011.85,312
2005/10/12,10:27:00,6014.01,6014.01,6014.01,6014.01,275
2005/10/12,10:28:00,6014.81,6014.81,6014.81,6014.81,293
2005/10/12,10:29:00,6015.82,6015.82,6015.82,6015.82,218
2005/10/12,10:30:00,6017.28,6017.28,6017.28,6017.28,232
2005/10/12,10:31:00,6018.56,6018.56,6018.56,6018.56,192
2005/10/12,10:32:00,6016.49,6016.49,6016.49,6016.49,178
2005/10/12,10:33:00,6017.74,6017.74,6017.74,6017.74,184
2005/10/12,10:34:00,6018.09,6018.09,6018.09,6018.09,165
2005/10/12,10:35:00,6019.05,6019.05,6019.05,6019.05,182
2005/10/12,10:36:00,6021.39,6021.39,6021.39,6021.39,180
2005/10/12,10:37:00,6020.73,6020.73,6020.73,6020.73,168
2005/10/12,10:38:00,6020.60,6020.60,6020.60,6020.60,168
2005/10/12,10:39:00,6020.96,6020.96,6020.96,6020.96,110
2005/10/12,10:40:00,6019.89,6019.89,6019.89,6019.89,159
2005/10/12,10:41:00,6018.73,6018.73,6018.73,6018.73,150
2005/10/12,10:42:00,6019.77,6019.77,6019.77,6019.77,100
2005/10/12,10:43:00,6018.20,6018.20,6018.20,6018.20,197
2005/10/12,10:44:00,6018.22,6018.22,6018.22,6018.22,107
2005/10/12,10:45:00,6016.64,6016.64,6016.64,6016.64,149
2005/10/12,10:46:00,6016.26,6016.26,6016.26,6016.26,154
2005/10/12,10:47:00,6017.24,6017.24,6017.24,6017.24,94
2005/10/12,10:48:00,6017.12,6017.12,6017.12,6017.12,154
2005/10/12,10:49:00,6018.11,6018.11,6018.11,6018.11,114
2005/10/12,10:50:00,6016.26,6016.26,6016.26,6016.26,138
2005/10/12,10:51:00,6018.69,6018.69,6018.69,6018.69,183
2005/10/12,10:52:00,6018.13,6018.13,6018.13,6018.13,94
2005/10/12,10:53:00,6020.27,6020.27,6020.27,6020.27,192
2005/10/12,10:54:00,6021.55,6021.55,6021.55,6021.55,140
2005/10/12,10:55:00,6021.27,6021.27,6021.27,6021.27,148
2005/10/12,10:56:00,6020.74,6020.74,6020.74,6020.74,135
2005/10/12,10:57:00,6021.07,6021.07,6021.07,6021.07,129
2005/10/12,10:58:00,6021.32,6021.32,6021.32,6021.32,182
2005/10/12,10:59:00,6021.21,6021.21,6021.21,6021.21,132
2005/10/12,11:00:00,6021.20,6021.20,6021.20,6021.20,184
2005/10/12,11:01:00,6022.79,6022.79,6022.79,6022.79,119
2005/10/12,11:02:00,6021.85,6021.85,6021.85,6021.85,156
2005/10/12,11:03:00,6020.83,6020.83,6020.83,6020.83,166
2005/10/12,11:04:00,6022.52,6022.52,6022.52,6022.52,100
2005/10/12,11:05:00,6022.59,6022.59,6022.59,6022.59,110
2005/10/12,11:06:00,6021.74,6021.74,6021.74,6021.74,95
2005/10/12,11:07:00,6022.28,6022.28,6022.28,6022.28,110
2005/10/12,11:08:00,6021.98,6021.98,6021.98,6021.98,153
2005/10/12,11:09:00,6023.38,6023.38,6023.38,6023.38,89
2005/10/12,11:10:00,6022.52,6022.52,6022.52,6022.52,137
2005/10/12,11:11:00,6022.42,6022.42,6022.42,6022.42,142
2005/10/12,11:12:00,6025.08,6025.08,6025.08,6025.08,97
2005/10/12,11:13:00,6023.98,6023.98,6023.98,6023.98,163
2005/10/12,11:14:00,6023.15,6023.15,6023.15,6023.15,107
2005/10/12,11:15:00,6020.40,6020.40,6020.40,6020.40,172
2005/10/12,11:16:00,6022.23,6022.23,6022.23,6022.23,143
2005/10/12,11:17:00,6020.34,6020.34,6020.34,6020.34,124
2005/10/12,11:18:00,6020.38,6020.38,6020.38,6020.38,255
2005/10/12,11:19:00,6020.25,6020.25,6020.25,6020.25,158
2005/10/12,11:20:00,6017.70,6017.70,6017.70,6017.70,195
2005/10/12,11:21:00,6018.09,6018.09,6018.09,6018.09,184
2005/10/12,11:22:00,6018.98,6018.98,6018.98,6018.98,147
2005/10/12,11:23:00,6019.48,6019.48,6019.48,6019.48,234
2005/10/12,11:24:00,6020.17,6020.17,6020.17,6020.17,171
2005/10/12,11:25:00,6020.53,6020.53,6020.53,6020.53,209
2005/10/12,11:26:00,6018.03,6018.03,6018.03,6018.03,200
2005/10/12,11:27:00,6019.38,6019.38,6019.38,6019.38,130
2005/10/12,11:28:00,6019.60,6019.60,6019.60,6019.60,208
2005/10/12,11:29:00,6019.25,6019.25,6019.25,6019.25,124
2005/10/12,11:30:00,6021.32,6021.32,6021.32,6021.32,204
2005/10/12,11:31:00,6021.11,6021.11,6021.11,6021.11,184
2005/10/12,11:32:00,6021.44,6021.44,6021.44,6021.44,166
2005/10/12,11:33:00,6020.98,6020.98,6020.98,6020.98,279
2005/10/12,11:34:00,6020.74,6020.74,6020.74,6020.74,136
2005/10/12,11:35:00,6021.67,6021.67,6021.67,6021.67,215
2005/10/12,11:36:00,6023.54,6023.54,6023.54,6023.54,154
2005/10/12,11:37:00,6024.34,6024.34,6024.34,6024.34,135
2005/10/12,11:38:00,6024.25,6024.25,6024.25,6024.25,269
2005/10/12,11:39:00,6024.71,6024.71,6024.71,6024.71,146
2005/10/12,11:40:00,6026.31,6026.31,6026.31,6026.31,159
2005/10/12,11:41:00,6027.26,6027.26,6027.26,6027.26,144
2005/10/12,11:42:00,6026.82,6026.82,6026.82,6026.82,143
2005/10/12,11:43:00,6026.34,6026.34,6026.34,6026.34,194
2005/10/12,11:44:00,6026.67,6026.67,6026.67,6026.67,119
2005/10/12,11:45:00,6028.23,6028.23,6028.23,6028.23,196
2005/10/12,11:46:00,6030.14,6030.14,6030.14,6030.14,212
2005/10/12,11:47:00,6031.71,6031.71,6031.71,6031.71,144
2005/10/12,11:48:00,6032.05,6032.05,6032.05,6032.05,285
2005/10/12,11:49:00,6033.00,6033.00,6033.00,6033.00,150
2005/10/12,11:50:00,6033.52,6033.52,6033.52,6033.52,204
2005/10/12,11:51:00,6033.48,6033.48,6033.48,6033.48,240
2005/10/12,11:52:00,6034.32,6034.32,6034.32,6034.32,178
2005/10/12,11:53:00,6033.66,6033.66,6033.66,6033.66,202
2005/10/12,11:54:00,6032.69,6032.69,6032.69,6032.69,126
2005/10/12,11:55:00,6033.40,6033.40,6033.40,6033.40,138
2005/10/12,11:56:00,6032.28,6032.28,6032.28,6032.28,133
2005/10/12,11:57:00,6033.78,6033.78,6033.78,6033.78,144
2005/10/12,11:58:00,6033.54,6033.54,6033.54,6033.54,174
2005/10/12,11:59:00,6032.98,6032.98,6032.98,6032.98,86
2005/10/12,12:00:00,6031.79,6031.79,6031.79,6031.79,118
2005/10/12,12:01:00,6032.81,6032.81,6032.81,6032.81,110
2005/10/12,12:02:00,6031.30,6031.30,6031.30,6031.30,121
2005/10/12,12:03:00,6030.95,6030.95,6030.95,6030.95,174
2005/10/12,12:04:00,6031.58,6031.58,6031.58,6031.58,159
2005/10/12,12:05:00,6032.98,6032.98,6032.98,6032.98,146
2005/10/12,12:06:00,6029.71,6029.71,6029.71,6029.71,92
2005/10/12,12:07:00,6032.55,6032.55,6032.55,6032.55,116
2005/10/12,12:08:00,6031.06,6031.06,6031.06,6031.06,207
2005/10/12,12:09:00,6031.02,6031.02,6031.02,6031.02,175
2005/10/12,12:10:00,6030.42,6030.42,6030.42,6030.42,159
2005/10/12,12:11:00,6028.15,6028.15,6028.15,6028.15,268
2005/10/12,12:12:00,6028.84,6028.84,6028.84,6028.84,148
2005/10/12,12:13:00,6027.17,6027.17,6027.17,6027.17,197
2005/10/12,12:14:00,6027.67,6027.67,6027.67,6027.67,135
2005/10/12,12:15:00,6025.86,6025.86,6025.86,6025.86,162
2005/10/12,12:16:00,6026.57,6026.57,6026.57,6026.57,151
2005/10/12,12:17:00,6023.82,6023.82,6023.82,6023.82,232
2005/10/12,12:18:00,6024.01,6024.01,6024.01,6024.01,242
2005/10/12,12:19:00,6022.37,6022.37,6022.37,6022.37,146
2005/10/12,12:20:00,6021.00,6021.00,6021.00,6021.00,234
2005/10/12,12:21:00,6019.32,6019.32,6019.32,6019.32,220
2005/10/12,12:22:00,6017.62,6017.62,6017.62,6017.62,239
2005/10/12,12:23:00,6017.05,6017.05,6017.05,6017.05,602
2005/10/12,12:24:00,6016.78,6016.78,6016.78,6016.78,363
2005/10/12,12:25:00,6014.02,6014.02,6014.02,6014.02,400
2005/10/12,12:26:00,6013.24,6013.24,6013.24,6013.24,302
2005/10/12,12:27:00,6012.30,6012.30,6012.30,6012.30,233
2005/10/12,12:28:00,6010.38,6010.38,6010.38,6010.38,319
2005/10/12,12:29:00,6009.41,6009.41,6009.41,6009.41,200
2005/10/12,12:30:00,6009.11,6009.11,6009.11,6009.11,494
2005/10/12,12:31:00,6009.26,6009.26,6009.26,6009.26,485
2005/10/12,12:32:00,6007.68,6007.68,6007.68,6007.68,305
2005/10/12,12:33:00,6007.70,6007.70,6007.70,6007.70,319
2005/10/12,12:34:00,6005.93,6005.93,6005.93,6005.93,260
2005/10/12,12:35:00,6006.22,6006.22,6006.22,6006.22,251
2005/10/12,12:36:00,6005.25,6005.25,6005.25,6005.25,254
2005/10/12,12:37:00,6005.53,6005.53,6005.53,6005.53,221
2005/10/12,12:38:00,6006.69,6006.69,6006.69,6006.69,244
2005/10/12,12:39:00,6006.56,6006.56,6006.56,6006.56,152
2005/10/12,12:40:00,6007.31,6007.31,6007.31,6007.31,191
2005/10/12,12:41:00,6007.09,6007.09,6007.09,6007.09,161
2005/10/12,12:42:00,6007.05,6007.05,6007.05,6007.05,157
2005/10/12,12:43:00,6007.01,6007.01,6007.01,6007.01,264
2005/10/12,12:44:00,6006.76,6006.76,6006.76,6006.76,192
2005/10/12,12:45:00,6004.57,6004.57,6004.57,6004.57,260
2005/10/12,12:46:00,6003.48,6003.48,6003.48,6003.48,155
2005/10/12,12:47:00,6002.49,6002.49,6002.49,6002.49,217
2005/10/12,12:48:00,6002.55,6002.55,6002.55,6002.55,248
2005/10/12,12:49:00,6000.52,6000.52,6000.52,6000.52,216
2005/10/12,12:50:00,5999.33,5999.33,5999.33,5999.33,290
2005/10/12,12:51:00,5997.51,5997.51,5997.51,5997.51,273
2005/10/12,12:52:00,5999.51,5999.51,5999.51,5999.51,266
2005/10/12,12:53:00,5997.68,5997.68,5997.68,5997.68,308
2005/10/12,12:54:00,5997.76,5997.76,5997.76,5997.76,223
2005/10/12,12:55:00,5998.89,5998.89,5998.89,5998.89,273
2005/10/12,12:56:00,6000.50,6000.50,6000.50,6000.50,237
2005/10/12,12:57:00,5999.42,5999.42,5999.42,5999.42,232
2005/10/12,12:58:00,5999.92,5999.92,5999.92,5999.92,314
2005/10/12,12:59:00,6000.35,6000.35,6000.35,6000.35,216
2005/10/12,13:00:00,6001.27,6001.27,6001.27,6001.27,271
2005/10/12,13:01:00,6000.03,6000.03,6000.03,6000.03,242
2005/10/12,13:02:00,5997.78,5997.78,5997.78,5997.78,172
2005/10/12,13:03:00,5998.97,5998.97,5998.97,5998.97,256
2005/10/12,13:04:00,5999.09,5999.09,5999.09,5999.09,196
2005/10/12,13:05:00,5997.67,5997.67,5997.67,5997.67,358
2005/10/12,13:06:00,5999.66,5999.66,5999.66,5999.66,301
2005/10/12,13:07:00,5997.34,5997.34,5997.34,5997.34,227
2005/10/12,13:08:00,5997.19,5997.19,5997.19,5997.19,292
2005/10/12,13:09:00,5996.50,5996.50,5996.50,5996.50,229
2005/10/12,13:10:00,5995.65,5995.65,5995.65,5995.65,349
2005/10/12,13:11:00,5994.54,5994.54,5994.54,5994.54,304
2005/10/12,13:12:00,5994.96,5994.96,5994.96,5994.96,238
2005/10/12,13:13:00,5993.17,5993.17,5993.17,5993.17,433
2005/10/12,13:14:00,5992.60,5992.60,5992.60,5992.60,400
2005/10/12,13:15:00,5993.08,5993.08,5993.08,5993.08,351
2005/10/12,13:16:00,5990.54,5990.54,5990.54,5990.54,286
2005/10/12,13:17:00,5992.27,5992.27,5992.27,5992.27,289
2005/10/12,13:18:00,5990.18,5990.18,5990.18,5990.18,389
2005/10/12,13:19:00,5991.20,5991.20,5991.20,5991.20,234
2005/10/12,13:20:00,5990.88,5990.88,5990.88,5990.88,348
2005/10/12,13:21:00,5995.29,5995.29,5995.29,5995.29,423
2005/10/12,13:22:00,5993.42,5993.42,5993.42,5993.42,286
2005/10/12,13:23:00,5991.79,5991.79,5991.79,5991.79,451
2005/10/12,13:24:00,5993.74,5993.74,5993.74,5993.74,361
2005/10/12,13:25:00,5990.61,5990.61,5990.61,5990.61,439
2005/10/12,13:26:00,5990.62,5990.62,5990.62,5990.62,0
2005/10/12,13:27:00,5990.62,5990.62,5990.62,5990.62,0
2005/10/12,13:28:00,5990.62,5990.62,5990.62,5990.62,0
2005/10/12,13:29:00,5990.62,5990.62,5990.62,5990.62,0
2005/10/12,13:30:00,5987.40,5987.40,5987.40,5987.40,3846
2005/10/13,09:00:00,5987.40,5987.40,5987.40,5987.40,72
2005/10/13,09:01:00,5970.10,5970.10,5970.10,5970.10,1778
2005/10/13,09:02:00,5963.29,5963.29,5963.29,5963.29,370
2005/10/13,09:03:00,5961.72,5961.72,5961.72,5961.72,563
2005/10/13,09:04:00,5959.92,5959.92,5959.92,5959.92,591
2005/10/13,09:05:00,5961.70,5961.70,5961.70,5961.70,577
2005/10/13,09:06:00,5960.91,5960.91,5960.91,5960.91,602
2005/10/13,09:07:00,5966.02,5966.02,5966.02,5966.02,404
2005/10/13,09:08:00,5969.27,5969.27,5969.27,5969.27,519
2005/10/13,09:09:00,5969.74,5969.74,5969.74,5969.74,473
2005/10/13,09:10:00,5971.24,5971.24,5971.24,5971.24,359
2005/10/13,09:11:00,5974.03,5974.03,5974.03,5974.03,455
2005/10/13,09:12:00,5972.14,5972.14,5972.14,5972.14,286
2005/10/13,09:13:00,5972.65,5972.65,5972.65,5972.65,503
2005/10/13,09:14:00,5974.02,5974.02,5974.02,5974.02,428
2005/10/13,09:15:00,5969.31,5969.31,5969.31,5969.31,443
2005/10/13,09:16:00,5969.68,5969.68,5969.68,5969.68,479
2005/10/13,09:17:00,5968.22,5968.22,5968.22,5968.22,329
2005/10/13,09:18:00,5965.20,5965.20,5965.20,5965.20,390
2005/10/13,09:19:00,5964.24,5964.24,5964.24,5964.24,414
2005/10/13,09:20:00,5962.02,5962.02,5962.02,5962.02,334
2005/10/13,09:21:00,5958.89,5958.89,5958.89,5958.89,400
2005/10/13,09:22:00,5956.63,5956.63,5956.63,5956.63,322
2005/10/13,09:23:00,5955.02,5955.02,5955.02,5955.02,509
2005/10/13,09:24:00,5951.05,5951.05,5951.05,5951.05,449
2005/10/13,09:25:00,5949.89,5949.89,5949.89,5949.89,521
2005/10/13,09:26:00,5950.60,5950.60,5950.60,5950.60,497
2005/10/13,09:27:00,5949.17,5949.17,5949.17,5949.17,395
2005/10/13,09:28:00,5950.99,5950.99,5950.99,5950.99,425
2005/10/13,09:29:00,5952.35,5952.35,5952.35,5952.35,323
2005/10/13,09:30:00,5953.83,5953.83,5953.83,5953.83,256
2005/10/13,09:31:00,5955.41,5955.41,5955.41,5955.41,286
2005/10/13,09:32:00,5957.03,5957.03,5957.03,5957.03,266
2005/10/13,09:33:00,5958.88,5958.88,5958.88,5958.88,340
2005/10/13,09:34:00,5962.32,5962.32,5962.32,5962.32,229
2005/10/13,09:35:00,5962.12,5962.12,5962.12,5962.12,248
2005/10/13,09:36:00,5965.26,5965.26,5965.26,5965.26,340
2005/10/13,09:37:00,5966.43,5966.43,5966.43,5966.43,199
2005/10/13,09:38:00,5967.57,5967.57,5967.57,5967.57,263
2005/10/13,09:39:00,5962.21,5962.21,5962.21,5962.21,286
2005/10/13,09:40:00,5965.35,5965.35,5965.35,5965.35,221
2005/10/13,09:41:00,5963.34,5963.34,5963.34,5963.34,258
2005/10/13,09:42:00,5958.97,5958.97,5958.97,5958.97,167
2005/10/13,09:43:00,5958.65,5958.65,5958.65,5958.65,303
2005/10/13,09:44:00,5958.32,5958.32,5958.32,5958.32,172
2005/10/13,09:45:00,5959.48,5959.48,5959.48,5959.48,202
2005/10/13,09:46:00,5958.95,5958.95,5958.95,5958.95,209
2005/10/13,09:47:00,5961.20,5961.20,5961.20,5961.20,167
2005/10/13,09:48:00,5959.22,5959.22,5959.22,5959.22,413
2005/10/13,09:49:00,5959.28,5959.28,5959.28,5959.28,303
2005/10/13,09:50:00,5956.64,5956.64,5956.64,5956.64,328
2005/10/13,09:51:00,5955.60,5955.60,5955.60,5955.60,492
2005/10/13,09:52:00,5954.75,5954.75,5954.75,5954.75,358
2005/10/13,09:53:00,5954.00,5954.00,5954.00,5954.00,435
2005/10/13,09:54:00,5952.89,5952.89,5952.89,5952.89,303
2005/10/13,09:55:00,5954.25,5954.25,5954.25,5954.25,257
2005/10/13,09:56:00,5953.72,5953.72,5953.72,5953.72,356
2005/10/13,09:57:00,5954.91,5954.91,5954.91,5954.91,188
2005/10/13,09:58:00,5954.97,5954.97,5954.97,5954.97,348
2005/10/13,09:59:00,5953.52,5953.52,5953.52,5953.52,225
2005/10/13,10:00:00,5954.39,5954.39,5954.39,5954.39,214
2005/10/13,10:01:00,5954.90,5954.90,5954.90,5954.90,184
2005/10/13,10:02:00,5955.29,5955.29,5955.29,5955.29,185
2005/10/13,10:03:00,5956.17,5956.17,5956.17,5956.17,398
2005/10/13,10:04:00,5957.29,5957.29,5957.29,5957.29,199
2005/10/13,10:05:00,5958.29,5958.29,5958.29,5958.29,286
2005/10/13,10:06:00,5960.94,5960.94,5960.94,5960.94,290
2005/10/13,10:07:00,5963.21,5963.21,5963.21,5963.21,191
2005/10/13,10:08:00,5963.38,5963.38,5963.38,5963.38,337
2005/10/13,10:09:00,5965.69,5965.69,5965.69,5965.69,185
2005/10/13,10:10:00,5966.67,5966.67,5966.67,5966.67,181
2005/10/13,10:11:00,5967.57,5967.57,5967.57,5967.57,183
2005/10/13,10:12:00,5968.03,5968.03,5968.03,5968.03,171
2005/10/13,10:13:00,5967.18,5967.18,5967.18,5967.18,233
2005/10/13,10:14:00,5968.03,5968.03,5968.03,5968.03,160
2005/10/13,10:15:00,5966.07,5966.07,5966.07,5966.07,162
2005/10/13,10:16:00,5967.89,5967.89,5967.89,5967.89,179
2005/10/13,10:17:00,5968.09,5968.09,5968.09,5968.09,135
2005/10/13,10:18:00,5964.72,5964.72,5964.72,5964.72,259
2005/10/13,10:19:00,5964.16,5964.16,5964.16,5964.16,146
2005/10/13,10:20:00,5965.06,5965.06,5965.06,5965.06,155
2005/10/13,10:21:00,5965.48,5965.48,5965.48,5965.48,145
2005/10/13,10:22:00,5964.90,5964.90,5964.90,5964.90,144
2005/10/13,10:23:00,5965.39,5965.39,5965.39,5965.39,207
2005/10/13,10:24:00,5961.80,5961.80,5961.80,5961.80,146
2005/10/13,10:25:00,5961.62,5961.62,5961.62,5961.62,278
2005/10/13,10:26:00,5960.94,5960.94,5960.94,5960.94,278
2005/10/13,10:27:00,5959.36,5959.36,5959.36,5959.36,345
2005/10/13,10:28:00,5956.39,5956.39,5956.39,5956.39,390
2005/10/13,10:29:00,5955.10,5955.10,5955.10,5955.10,297
2005/10/13,10:30:00,5954.20,5954.20,5954.20,5954.20,276
2005/10/13,10:31:00,5952.66,5952.66,5952.66,5952.66,276
2005/10/13,10:32:00,5951.74,5951.74,5951.74,5951.74,175
2005/10/13,10:33:00,5951.64,5951.64,5951.64,5951.64,277
2005/10/13,10:34:00,5951.44,5951.44,5951.44,5951.44,162
2005/10/13,10:35:00,5951.11,5951.11,5951.11,5951.11,194
2005/10/13,10:36:00,5952.71,5952.71,5952.71,5952.71,205
2005/10/13,10:37:00,5951.72,5951.72,5951.72,5951.72,123
2005/10/13,10:38:00,5952.33,5952.33,5952.33,5952.33,283
2005/10/13,10:39:00,5953.25,5953.25,5953.25,5953.25,161
2005/10/13,10:40:00,5951.82,5951.82,5951.82,5951.82,193
2005/10/13,10:41:00,5949.37,5949.37,5949.37,5949.37,352
2005/10/13,10:42:00,5947.22,5947.22,5947.22,5947.22,248
2005/10/13,10:43:00,5947.93,5947.93,5947.93,5947.93,330
2005/10/13,10:44:00,5947.83,5947.83,5947.83,5947.83,336
2005/10/13,10:45:00,5947.26,5947.26,5947.26,5947.26,230
2005/10/13,10:46:00,5945.36,5945.36,5945.36,5945.36,314
2005/10/13,10:47:00,5945.17,5945.17,5945.17,5945.17,281
2005/10/13,10:48:00,5942.47,5942.47,5942.47,5942.47,483
2005/10/13,10:49:00,5942.64,5942.64,5942.64,5942.64,348
2005/10/13,10:50:00,5939.76,5939.76,5939.76,5939.76,466
2005/10/13,10:51:00,5938.38,5938.38,5938.38,5938.38,335
2005/10/13,10:52:00,5939.60,5939.60,5939.60,5939.60,278
2005/10/13,10:53:00,5941.42,5941.42,5941.42,5941.42,335
2005/10/13,10:54:00,5940.81,5940.81,5940.81,5940.81,200
2005/10/13,10:55:00,5941.49,5941.49,5941.49,5941.49,263
2005/10/13,10:56:00,5944.40,5944.40,5944.40,5944.40,179
2005/10/13,10:57:00,5944.01,5944.01,5944.01,5944.01,138
2005/10/13,10:58:00,5944.87,5944.87,5944.87,5944.87,229
2005/10/13,10:59:00,5946.01,5946.01,5946.01,5946.01,138
2005/10/13,11:00:00,5947.29,5947.29,5947.29,5947.29,153
2005/10/13,11:01:00,5947.03,5947.03,5947.03,5947.03,167
2005/10/13,11:02:00,5946.66,5946.66,5946.66,5946.66,107
2005/10/13,11:03:00,5946.75,5946.75,5946.75,5946.75,202
2005/10/13,11:04:00,5946.59,5946.59,5946.59,5946.59,117
2005/10/13,11:05:00,5947.04,5947.04,5947.04,5947.04,149
2005/10/13,11:06:00,5944.73,5944.73,5944.73,5944.73,126
2005/10/13,11:07:00,5946.22,5946.22,5946.22,5946.22,111
2005/10/13,11:08:00,5944.85,5944.85,5944.85,5944.85,205
2005/10/13,11:09:00,5943.61,5943.61,5943.61,5943.61,103
2005/10/13,11:10:00,5942.75,5942.75,5942.75,5942.75,155
2005/10/13,11:11:00,5942.69,5942.69,5942.69,5942.69,157
2005/10/13,11:12:00,5943.16,5943.16,5943.16,5943.16,118
2005/10/13,11:13:00,5942.77,5942.77,5942.77,5942.77,152
2005/10/13,11:14:00,5942.77,5942.77,5942.77,5942.77,139
2005/10/13,11:15:00,5942.52,5942.52,5942.52,5942.52,133
2005/10/13,11:16:00,5941.99,5941.99,5941.99,5941.99,178
2005/10/13,11:17:00,5943.08,5943.08,5943.08,5943.08,172
2005/10/13,11:18:00,5943.22,5943.22,5943.22,5943.22,201
2005/10/13,11:19:00,5941.29,5941.29,5941.29,5941.29,152
2005/10/13,11:20:00,5941.43,5941.43,5941.43,5941.43,203
2005/10/13,11:21:00,5940.56,5940.56,5940.56,5940.56,255
2005/10/13,11:22:00,5940.02,5940.02,5940.02,5940.02,315
2005/10/13,11:23:00,5936.91,5936.91,5936.91,5936.91,579
2005/10/13,11:24:00,5935.75,5935.75,5935.75,5935.75,489
2005/10/13,11:25:00,5932.89,5932.89,5932.89,5932.89,479
2005/10/13,11:26:00,5931.63,5931.63,5931.63,5931.63,368
2005/10/13,11:27:00,5929.56,5929.56,5929.56,5929.56,343
2005/10/13,11:28:00,5929.59,5929.59,5929.59,5929.59,515
2005/10/13,11:29:00,5928.86,5928.86,5928.86,5928.86,413
2005/10/13,11:30:00,5929.78,5929.78,5929.78,5929.78,430
2005/10/13,11:31:00,5929.96,5929.96,5929.96,5929.96,271
2005/10/13,11:32:00,5931.54,5931.54,5931.54,5931.54,228
2005/10/13,11:33:00,5931.78,5931.78,5931.78,5931.78,279
2005/10/13,11:34:00,5930.29,5930.29,5930.29,5930.29,154
2005/10/13,11:35:00,5932.06,5932.06,5932.06,5932.06,202
2005/10/13,11:36:00,5931.39,5931.39,5931.39,5931.39,176
2005/10/13,11:37:00,5933.33,5933.33,5933.33,5933.33,109
2005/10/13,11:38:00,5935.65,5935.65,5935.65,5935.65,260
2005/10/13,11:39:00,5933.92,5933.92,5933.92,5933.92,173
2005/10/13,11:40:00,5933.51,5933.51,5933.51,5933.51,336
2005/10/13,11:41:00,5934.33,5934.33,5934.33,5934.33,284
2005/10/13,11:42:00,5933.61,5933.61,5933.61,5933.61,225
2005/10/13,11:43:00,5933.74,5933.74,5933.74,5933.74,233
2005/10/13,11:44:00,5931.70,5931.70,5931.70,5931.70,186
2005/10/13,11:45:00,5930.97,5930.97,5930.97,5930.97,273
2005/10/13,11:46:00,5929.94,5929.94,5929.94,5929.94,202
2005/10/13,11:47:00,5930.72,5930.72,5930.72,5930.72,139
2005/10/13,11:48:00,5931.89,5931.89,5931.89,5931.89,220
2005/10/13,11:49:00,5932.31,5932.31,5932.31,5932.31,166
2005/10/13,11:50:00,5933.23,5933.23,5933.23,5933.23,158
2005/10/13,11:51:00,5933.51,5933.51,5933.51,5933.51,144
2005/10/13,11:52:00,5935.31,5935.31,5935.31,5935.31,120
2005/10/13,11:53:00,5935.49,5935.49,5935.49,5935.49,200
2005/10/13,11:54:00,5936.26,5936.26,5936.26,5936.26,136
2005/10/13,11:55:00,5937.06,5937.06,5937.06,5937.06,162
2005/10/13,11:56:00,5937.63,5937.63,5937.63,5937.63,173
2005/10/13,11:57:00,5938.99,5938.99,5938.99,5938.99,143
2005/10/13,11:58:00,5940.22,5940.22,5940.22,5940.22,180
2005/10/13,11:59:00,5939.52,5939.52,5939.52,5939.52,167
2005/10/13,12:00:00,5939.63,5939.63,5939.63,5939.63,165
2005/10/13,12:01:00,5941.72,5941.72,5941.72,5941.72,168
2005/10/13,12:02:00,5942.33,5942.33,5942.33,5942.33,192
2005/10/13,12:03:00,5943.61,5943.61,5943.61,5943.61,182
2005/10/13,12:04:00,5942.83,5942.83,5942.83,5942.83,122
2005/10/13,12:05:00,5943.32,5943.32,5943.32,5943.32,131
2005/10/13,12:06:00,5944.62,5944.62,5944.62,5944.62,123
2005/10/13,12:07:00,5945.25,5945.25,5945.25,5945.25,113
2005/10/13,12:08:00,5945.93,5945.93,5945.93,5945.93,192
2005/10/13,12:09:00,5946.84,5946.84,5946.84,5946.84,109
2005/10/13,12:10:00,5945.40,5945.40,5945.40,5945.40,147
2005/10/13,12:11:00,5947.83,5947.83,5947.83,5947.83,136
2005/10/13,12:12:00,5947.83,5947.83,5947.83,5947.83,99
2005/10/13,12:13:00,5947.90,5947.90,5947.90,5947.90,176
2005/10/13,12:14:00,5948.21,5948.21,5948.21,5948.21,120
2005/10/13,12:15:00,5948.69,5948.69,5948.69,5948.69,176
2005/10/13,12:16:00,5948.28,5948.28,5948.28,5948.28,165
2005/10/13,12:17:00,5949.01,5949.01,5949.01,5949.01,111
2005/10/13,12:18:00,5948.73,5948.73,5948.73,5948.73,192
2005/10/13,12:19:00,5950.20,5950.20,5950.20,5950.20,160
2005/10/13,12:20:00,5950.72,5950.72,5950.72,5950.72,157
2005/10/13,12:21:00,5951.84,5951.84,5951.84,5951.84,183
2005/10/13,12:22:00,5951.82,5951.82,5951.82,5951.82,146
2005/10/13,12:23:00,5953.47,5953.47,5953.47,5953.47,208
2005/10/13,12:24:00,5953.66,5953.66,5953.66,5953.66,167
2005/10/13,12:25:00,5955.03,5955.03,5955.03,5955.03,204
2005/10/13,12:26:00,5954.64,5954.64,5954.64,5954.64,173
2005/10/13,12:27:00,5956.47,5956.47,5956.47,5956.47,156
2005/10/13,12:28:00,5957.56,5957.56,5957.56,5957.56,172
2005/10/13,12:29:00,5957.39,5957.39,5957.39,5957.39,133
2005/10/13,12:30:00,5958.30,5958.30,5958.30,5958.30,156
2005/10/13,12:31:00,5958.62,5958.62,5958.62,5958.62,177
2005/10/13,12:32:00,5955.58,5955.58,5955.58,5955.58,191
2005/10/13,12:33:00,5955.82,5955.82,5955.82,5955.82,214
2005/10/13,12:34:00,5954.82,5954.82,5954.82,5954.82,120
2005/10/13,12:35:00,5955.81,5955.81,5955.81,5955.81,141
2005/10/13,12:36:00,5954.73,5954.73,5954.73,5954.73,155
2005/10/13,12:37:00,5953.59,5953.59,5953.59,5953.59,91
2005/10/13,12:38:00,5956.29,5956.29,5956.29,5956.29,131
2005/10/13,12:39:00,5953.03,5953.03,5953.03,5953.03,133
2005/10/13,12:40:00,5954.16,5954.16,5954.16,5954.16,133
2005/10/13,12:41:00,5953.35,5953.35,5953.35,5953.35,134
2005/10/13,12:42:00,5952.78,5952.78,5952.78,5952.78,82
2005/10/13,12:43:00,5955.34,5955.34,5955.34,5955.34,171
2005/10/13,12:44:00,5955.29,5955.29,5955.29,5955.29,128
2005/10/13,12:45:00,5953.86,5953.86,5953.86,5953.86,212
2005/10/13,12:46:00,5954.55,5954.55,5954.55,5954.55,139
2005/10/13,12:47:00,5953.61,5953.61,5953.61,5953.61,105
2005/10/13,12:48:00,5953.67,5953.67,5953.67,5953.67,155
2005/10/13,12:49:00,5952.80,5952.80,5952.80,5952.80,183
2005/10/13,12:50:00,5950.42,5950.42,5950.42,5950.42,184
2005/10/13,12:51:00,5950.42,5950.42,5950.42,5950.42,212
2005/10/13,12:52:00,5950.47,5950.47,5950.47,5950.47,170
2005/10/13,12:53:00,5950.28,5950.28,5950.28,5950.28,212
2005/10/13,12:54:00,5950.18,5950.18,5950.18,5950.18,110
2005/10/13,12:55:00,5951.64,5951.64,5951.64,5951.64,151
2005/10/13,12:56:00,5949.88,5949.88,5949.88,5949.88,148
2005/10/13,12:57:00,5951.24,5951.24,5951.24,5951.24,141
2005/10/13,12:58:00,5950.43,5950.43,5950.43,5950.43,198
2005/10/13,12:59:00,5950.71,5950.71,5950.71,5950.71,150
2005/10/13,13:00:00,5950.66,5950.66,5950.66,5950.66,173
2005/10/13,13:01:00,5950.20,5950.20,5950.20,5950.20,146
2005/10/13,13:02:00,5950.66,5950.66,5950.66,5950.66,138
2005/10/13,13:03:00,5952.98,5952.98,5952.98,5952.98,214
2005/10/13,13:04:00,5952.49,5952.49,5952.49,5952.49,166
2005/10/13,13:05:00,5955.30,5955.30,5955.30,5955.30,224
2005/10/13,13:06:00,5955.21,5955.21,5955.21,5955.21,220
2005/10/13,13:07:00,5957.01,5957.01,5957.01,5957.01,193
2005/10/13,13:08:00,5956.00,5956.00,5956.00,5956.00,357
2005/10/13,13:09:00,5956.81,5956.81,5956.81,5956.81,216
2005/10/13,13:10:00,5958.53,5958.53,5958.53,5958.53,273
2005/10/13,13:11:00,5958.55,5958.55,5958.55,5958.55,274
2005/10/13,13:12:00,5957.98,5957.98,5957.98,5957.98,227
2005/10/13,13:13:00,5961.63,5961.63,5961.63,5961.63,313
2005/10/13,13:14:00,5962.36,5962.36,5962.36,5962.36,267
2005/10/13,13:15:00,5961.06,5961.06,5961.06,5961.06,340
2005/10/13,13:16:00,5961.19,5961.19,5961.19,5961.19,300
2005/10/13,13:17:00,5961.75,5961.75,5961.75,5961.75,219
2005/10/13,13:18:00,5961.99,5961.99,5961.99,5961.99,313
2005/10/13,13:19:00,5963.24,5963.24,5963.24,5963.24,220
2005/10/13,13:20:00,5962.82,5962.82,5962.82,5962.82,305
2005/10/13,13:21:00,5962.31,5962.31,5962.31,5962.31,429
2005/10/13,13:22:00,5961.68,5961.68,5961.68,5961.68,295
2005/10/13,13:23:00,5962.31,5962.31,5962.31,5962.31,411
2005/10/13,13:24:00,5961.42,5961.42,5961.42,5961.42,385
2005/10/13,13:25:00,5964.75,5964.75,5964.75,5964.75,389
2005/10/13,13:26:00,5964.88,5964.88,5964.88,5964.88,0
2005/10/13,13:27:00,5964.88,5964.88,5964.88,5964.88,0
2005/10/13,13:28:00,5964.88,5964.88,5964.88,5964.88,0
2005/10/13,13:29:00,5964.88,5964.88,5964.88,5964.88,0
2005/10/13,13:30:00,5960.11,5960.11,5960.11,5960.11,3266
2005/10/14,09:00:00,5960.11,5960.11,5960.11,5960.11,66
2005/10/14,09:01:00,5987.05,5987.05,5987.05,5987.05,1454
2005/10/14,09:02:00,5994.19,5994.19,5994.19,5994.19,476
2005/10/14,09:03:00,5995.23,5995.23,5995.23,5995.23,663
2005/10/14,09:04:00,5992.36,5992.36,5992.36,5992.36,506
2005/10/14,09:05:00,5990.87,5990.87,5990.87,5990.87,452
2005/10/14,09:06:00,5988.39,5988.39,5988.39,5988.39,486
2005/10/14,09:07:00,5982.52,5982.52,5982.52,5982.52,364
2005/10/14,09:08:00,5984.89,5984.89,5984.89,5984.89,470
2005/10/14,09:09:00,5986.71,5986.71,5986.71,5986.71,374
2005/10/14,09:10:00,5987.10,5987.10,5987.10,5987.10,437
2005/10/14,09:11:00,5993.34,5993.34,5993.34,5993.34,482
2005/10/14,09:12:00,5994.70,5994.70,5994.70,5994.70,359
2005/10/14,09:13:00,5997.29,5997.29,5997.29,5997.29,476
2005/10/14,09:14:00,5995.87,5995.87,5995.87,5995.87,401
2005/10/14,09:15:00,5993.80,5993.80,5993.80,5993.80,424
2005/10/14,09:16:00,5991.09,5991.09,5991.09,5991.09,426
2005/10/14,09:17:00,5989.73,5989.73,5989.73,5989.73,306
2005/10/14,09:18:00,5990.40,5990.40,5990.40,5990.40,409
2005/10/14,09:19:00,5989.49,5989.49,5989.49,5989.49,267
2005/10/14,09:20:00,5990.13,5990.13,5990.13,5990.13,302
2005/10/14,09:21:00,5991.46,5991.46,5991.46,5991.46,326
2005/10/14,09:22:00,5991.58,5991.58,5991.58,5991.58,189
2005/10/14,09:23:00,5992.33,5992.33,5992.33,5992.33,295
2005/10/14,09:24:00,5988.97,5988.97,5988.97,5988.97,228
2005/10/14,09:25:00,5989.97,5989.97,5989.97,5989.97,222
2005/10/14,09:26:00,5988.69,5988.69,5988.69,5988.69,283
2005/10/14,09:27:00,5987.80,5987.80,5987.80,5987.80,229
2005/10/14,09:28:00,5985.20,5985.20,5985.20,5985.20,279
2005/10/14,09:29:00,5984.91,5984.91,5984.91,5984.91,249
2005/10/14,09:30:00,5984.38,5984.38,5984.38,5984.38,301
2005/10/14,09:31:00,5983.46,5983.46,5983.46,5983.46,325
2005/10/14,09:32:00,5983.22,5983.22,5983.22,5983.22,199
2005/10/14,09:33:00,5983.70,5983.70,5983.70,5983.70,283
2005/10/14,09:34:00,5984.14,5984.14,5984.14,5984.14,200
2005/10/14,09:35:00,5984.80,5984.80,5984.80,5984.80,197
2005/10/14,09:36:00,5986.57,5986.57,5986.57,5986.57,215
2005/10/14,09:37:00,5985.34,5985.34,5985.34,5985.34,162
2005/10/14,09:38:00,5985.88,5985.88,5985.88,5985.88,220
2005/10/14,09:39:00,5986.94,5986.94,5986.94,5986.94,194
2005/10/14,09:40:00,5987.97,5987.97,5987.97,5987.97,168
2005/10/14,09:41:00,5989.99,5989.99,5989.99,5989.99,227
2005/10/14,09:42:00,5990.58,5990.58,5990.58,5990.58,262
2005/10/14,09:43:00,5989.38,5989.38,5989.38,5989.38,321
2005/10/14,09:44:00,5991.45,5991.45,5991.45,5991.45,262
2005/10/14,09:45:00,5991.26,5991.26,5991.26,5991.26,379
2005/10/14,09:46:00,5989.79,5989.79,5989.79,5989.79,340
2005/10/14,09:47:00,5991.56,5991.56,5991.56,5991.56,257
2005/10/14,09:48:00,5993.70,5993.70,5993.70,5993.70,306
2005/10/14,09:49:00,5995.41,5995.41,5995.41,5995.41,232
2005/10/14,09:50:00,5996.26,5996.26,5996.26,5996.26,204
2005/10/14,09:51:00,5997.89,5997.89,5997.89,5997.89,222
2005/10/14,09:52:00,5997.37,5997.37,5997.37,5997.37,163
2005/10/14,09:53:00,5997.22,5997.22,5997.22,5997.22,279
2005/10/14,09:54:00,5997.18,5997.18,5997.18,5997.18,259
2005/10/14,09:55:00,5998.72,5998.72,5998.72,5998.72,315
2005/10/14,09:56:00,6000.56,6000.56,6000.56,6000.56,412
2005/10/14,09:57:00,6001.25,6001.25,6001.25,6001.25,267
2005/10/14,09:58:00,6001.18,6001.18,6001.18,6001.18,368
2005/10/14,09:59:00,6004.87,6004.87,6004.87,6004.87,328
2005/10/14,10:00:00,6005.06,6005.06,6005.06,6005.06,326
2005/10/14,10:01:00,6006.00,6006.00,6006.00,6006.00,342
2005/10/14,10:02:00,6005.76,6005.76,6005.76,6005.76,231
2005/10/14,10:03:00,6006.96,6006.96,6006.96,6006.96,312
2005/10/14,10:04:00,6003.55,6003.55,6003.55,6003.55,273
2005/10/14,10:05:00,6001.89,6001.89,6001.89,6001.89,281
2005/10/14,10:06:00,5997.88,5997.88,5997.88,5997.88,352
2005/10/14,10:07:00,5996.99,5996.99,5996.99,5996.99,259
2005/10/14,10:08:00,5997.51,5997.51,5997.51,5997.51,371
2005/10/14,10:09:00,5998.21,5998.21,5998.21,5998.21,222
2005/10/14,10:10:00,5998.11,5998.11,5998.11,5998.11,217
2005/10/14,10:11:00,5997.87,5997.87,5997.87,5997.87,288
2005/10/14,10:12:00,5995.24,5995.24,5995.24,5995.24,172
2005/10/14,10:13:00,5993.16,5993.16,5993.16,5993.16,256
2005/10/14,10:14:00,5992.59,5992.59,5992.59,5992.59,202
2005/10/14,10:15:00,5993.98,5993.98,5993.98,5993.98,290
2005/10/14,10:16:00,5993.04,5993.04,5993.04,5993.04,353
2005/10/14,10:17:00,5990.41,5990.41,5990.41,5990.41,258
2005/10/14,10:18:00,5991.60,5991.60,5991.60,5991.60,342
2005/10/14,10:19:00,5990.07,5990.07,5990.07,5990.07,295
2005/10/14,10:20:00,5989.43,5989.43,5989.43,5989.43,259
2005/10/14,10:21:00,5988.69,5988.69,5988.69,5988.69,271
2005/10/14,10:22:00,5989.16,5989.16,5989.16,5989.16,180
2005/10/14,10:23:00,5988.33,5988.33,5988.33,5988.33,217
2005/10/14,10:24:00,5987.33,5987.33,5987.33,5987.33,155
2005/10/14,10:25:00,5987.04,5987.04,5987.04,5987.04,221
2005/10/14,10:26:00,5987.44,5987.44,5987.44,5987.44,153
2005/10/14,10:27:00,5986.20,5986.20,5986.20,5986.20,113
2005/10/14,10:28:00,5985.76,5985.76,5985.76,5985.76,258
2005/10/14,10:29:00,5985.27,5985.27,5985.27,5985.27,163
2005/10/14,10:30:00,5984.94,5984.94,5984.94,5984.94,211
2005/10/14,10:31:00,5984.28,5984.28,5984.28,5984.28,260
2005/10/14,10:32:00,5982.26,5982.26,5982.26,5982.26,212
2005/10/14,10:33:00,5983.83,5983.83,5983.83,5983.83,252
2005/10/14,10:34:00,5981.29,5981.29,5981.29,5981.29,162
2005/10/14,10:35:00,5982.10,5982.10,5982.10,5982.10,248
2005/10/14,10:36:00,5982.89,5982.89,5982.89,5982.89,188
2005/10/14,10:37:00,5980.46,5980.46,5980.46,5980.46,156
2005/10/14,10:38:00,5979.56,5979.56,5979.56,5979.56,231
2005/10/14,10:39:00,5982.35,5982.35,5982.35,5982.35,153
2005/10/14,10:40:00,5979.29,5979.29,5979.29,5979.29,173
2005/10/14,10:41:00,5976.82,5976.82,5976.82,5976.82,244
2005/10/14,10:42:00,5976.12,5976.12,5976.12,5976.12,169
2005/10/14,10:43:00,5975.78,5975.78,5975.78,5975.78,228
2005/10/14,10:44:00,5976.45,5976.45,5976.45,5976.45,185
2005/10/14,10:45:00,5976.24,5976.24,5976.24,5976.24,222
2005/10/14,10:46:00,5974.79,5974.79,5974.79,5974.79,227
2005/10/14,10:47:00,5974.94,5974.94,5974.94,5974.94,153
2005/10/14,10:48:00,5974.90,5974.90,5974.90,5974.90,281
2005/10/14,10:49:00,5972.09,5972.09,5972.09,5972.09,176
2005/10/14,10:50:00,5972.51,5972.51,5972.51,5972.51,162
2005/10/14,10:51:00,5972.78,5972.78,5972.78,5972.78,173
2005/10/14,10:52:00,5973.05,5973.05,5973.05,5973.05,120
2005/10/14,10:53:00,5975.13,5975.13,5975.13,5975.13,171
2005/10/14,10:54:00,5975.39,5975.39,5975.39,5975.39,133
2005/10/14,10:55:00,5976.32,5976.32,5976.32,5976.32,125
2005/10/14,10:56:00,5977.16,5977.16,5977.16,5977.16,118
2005/10/14,10:57:00,5977.32,5977.32,5977.32,5977.32,108
2005/10/14,10:58:00,5977.63,5977.63,5977.63,5977.63,195
2005/10/14,10:59:00,5979.38,5979.38,5979.38,5979.38,88
2005/10/14,11:00:00,5978.31,5978.31,5978.31,5978.31,188
2005/10/14,11:01:00,5980.71,5980.71,5980.71,5980.71,138
2005/10/14,11:02:00,5978.19,5978.19,5978.19,5978.19,131
2005/10/14,11:03:00,5979.88,5979.88,5979.88,5979.88,131
2005/10/14,11:04:00,5979.75,5979.75,5979.75,5979.75,116
2005/10/14,11:05:00,5978.31,5978.31,5978.31,5978.31,115
2005/10/14,11:06:00,5978.56,5978.56,5978.56,5978.56,146
2005/10/14,11:07:00,5976.71,5976.71,5976.71,5976.71,127
2005/10/14,11:08:00,5979.11,5979.11,5979.11,5979.11,156
2005/10/14,11:09:00,5978.18,5978.18,5978.18,5978.18,133
2005/10/14,11:10:00,5976.47,5976.47,5976.47,5976.47,194
2005/10/14,11:11:00,5975.49,5975.49,5975.49,5975.49,187
2005/10/14,11:12:00,5976.49,5976.49,5976.49,5976.49,111
2005/10/14,11:13:00,5972.91,5972.91,5972.91,5972.91,183
2005/10/14,11:14:00,5976.31,5976.31,5976.31,5976.31,133
2005/10/14,11:15:00,5973.00,5973.00,5973.00,5973.00,167
2005/10/14,11:16:00,5972.66,5972.66,5972.66,5972.66,182
2005/10/14,11:17:00,5972.51,5972.51,5972.51,5972.51,190
2005/10/14,11:18:00,5970.14,5970.14,5970.14,5970.14,217
2005/10/14,11:19:00,5971.11,5971.11,5971.11,5971.11,134
2005/10/14,11:20:00,5969.91,5969.91,5969.91,5969.91,183
2005/10/14,11:21:00,5969.06,5969.06,5969.06,5969.06,188
2005/10/14,11:22:00,5970.07,5970.07,5970.07,5970.07,154
2005/10/14,11:23:00,5968.92,5968.92,5968.92,5968.92,191
2005/10/14,11:24:00,5967.71,5967.71,5967.71,5967.71,120
2005/10/14,11:25:00,5969.52,5969.52,5969.52,5969.52,160
2005/10/14,11:26:00,5970.04,5970.04,5970.04,5970.04,190
2005/10/14,11:27:00,5970.67,5970.67,5970.67,5970.67,138
2005/10/14,11:28:00,5973.35,5973.35,5973.35,5973.35,166
2005/10/14,11:29:00,5972.91,5972.91,5972.91,5972.91,98
2005/10/14,11:30:00,5973.28,5973.28,5973.28,5973.28,110
2005/10/14,11:31:00,5971.95,5971.95,5971.95,5971.95,113
2005/10/14,11:32:00,5973.73,5973.73,5973.73,5973.73,90
2005/10/14,11:33:00,5974.51,5974.51,5974.51,5974.51,128
2005/10/14,11:34:00,5972.98,5972.98,5972.98,5972.98,84
2005/10/14,11:35:00,5973.79,5973.79,5973.79,5973.79,196
2005/10/14,11:36:00,5975.36,5975.36,5975.36,5975.36,86
2005/10/14,11:37:00,5975.61,5975.61,5975.61,5975.61,93
2005/10/14,11:38:00,5975.94,5975.94,5975.94,5975.94,113
2005/10/14,11:39:00,5976.11,5976.11,5976.11,5976.11,83
2005/10/14,11:40:00,5974.61,5974.61,5974.61,5974.61,130
2005/10/14,11:41:00,5975.96,5975.96,5975.96,5975.96,115
2005/10/14,11:42:00,5976.79,5976.79,5976.79,5976.79,118
2005/10/14,11:43:00,5973.87,5973.87,5973.87,5973.87,169
2005/10/14,11:44:00,5973.19,5973.19,5973.19,5973.19,109
2005/10/14,11:45:00,5975.59,5975.59,5975.59,5975.59,173
2005/10/14,11:46:00,5974.04,5974.04,5974.04,5974.04,160
2005/10/14,11:47:00,5974.89,5974.89,5974.89,5974.89,98
2005/10/14,11:48:00,5973.06,5973.06,5973.06,5973.06,218
2005/10/14,11:49:00,5973.34,5973.34,5973.34,5973.34,142
2005/10/14,11:50:00,5974.54,5974.54,5974.54,5974.54,124
2005/10/14,11:51:00,5972.72,5972.72,5972.72,5972.72,189
2005/10/14,11:52:00,5971.77,5971.77,5971.77,5971.77,124
2005/10/14,11:53:00,5971.21,5971.21,5971.21,5971.21,197
2005/10/14,11:54:00,5972.59,5972.59,5972.59,5972.59,127
2005/10/14,11:55:00,5972.43,5972.43,5972.43,5972.43,142
2005/10/14,11:56:00,5972.53,5972.53,5972.53,5972.53,112
2005/10/14,11:57:00,5970.61,5970.61,5970.61,5970.61,68
2005/10/14,11:58:00,5971.64,5971.64,5971.64,5971.64,125
2005/10/14,11:59:00,5971.59,5971.59,5971.59,5971.59,105
2005/10/14,12:00:00,5971.33,5971.33,5971.33,5971.33,115
2005/10/14,12:01:00,5971.61,5971.61,5971.61,5971.61,114
2005/10/14,12:02:00,5971.19,5971.19,5971.19,5971.19,87
2005/10/14,12:03:00,5973.43,5973.43,5973.43,5973.43,160
2005/10/14,12:04:00,5973.98,5973.98,5973.98,5973.98,76
2005/10/14,12:05:00,5974.94,5974.94,5974.94,5974.94,109
2005/10/14,12:06:00,5973.47,5973.47,5973.47,5973.47,116
2005/10/14,12:07:00,5975.09,5975.09,5975.09,5975.09,85
2005/10/14,12:08:00,5975.01,5975.01,5975.01,5975.01,133
2005/10/14,12:09:00,5975.19,5975.19,5975.19,5975.19,77
2005/10/14,12:10:00,5973.34,5973.34,5973.34,5973.34,109
2005/10/14,12:11:00,5974.18,5974.18,5974.18,5974.18,86
2005/10/14,12:12:00,5974.43,5974.43,5974.43,5974.43,81
2005/10/14,12:13:00,5973.75,5973.75,5973.75,5973.75,256
2005/10/14,12:14:00,5974.60,5974.60,5974.60,5974.60,94
2005/10/14,12:15:00,5972.95,5972.95,5972.95,5972.95,128
2005/10/14,12:16:00,5972.85,5972.85,5972.85,5972.85,122
2005/10/14,12:17:00,5971.95,5971.95,5971.95,5971.95,99
2005/10/14,12:18:00,5971.37,5971.37,5971.37,5971.37,204
2005/10/14,12:19:00,5972.23,5972.23,5972.23,5972.23,142
2005/10/14,12:20:00,5970.49,5970.49,5970.49,5970.49,191
2005/10/14,12:21:00,5971.54,5971.54,5971.54,5971.54,153
2005/10/14,12:22:00,5970.64,5970.64,5970.64,5970.64,119
2005/10/14,12:23:00,5970.78,5970.78,5970.78,5970.78,156
2005/10/14,12:24:00,5970.32,5970.32,5970.32,5970.32,113
2005/10/14,12:25:00,5972.01,5972.01,5972.01,5972.01,123
2005/10/14,12:26:00,5971.83,5971.83,5971.83,5971.83,125
2005/10/14,12:27:00,5972.08,5972.08,5972.08,5972.08,102
2005/10/14,12:28:00,5970.78,5970.78,5970.78,5970.78,146
2005/10/14,12:29:00,5971.19,5971.19,5971.19,5971.19,94
2005/10/14,12:30:00,5971.41,5971.41,5971.41,5971.41,131
2005/10/14,12:31:00,5970.43,5970.43,5970.43,5970.43,115
2005/10/14,12:32:00,5971.76,5971.76,5971.76,5971.76,88
2005/10/14,12:33:00,5971.56,5971.56,5971.56,5971.56,178
2005/10/14,12:34:00,5971.44,5971.44,5971.44,5971.44,103
2005/10/14,12:35:00,5972.31,5972.31,5972.31,5972.31,155
2005/10/14,12:36:00,5971.82,5971.82,5971.82,5971.82,134
2005/10/14,12:37:00,5971.37,5971.37,5971.37,5971.37,120
2005/10/14,12:38:00,5971.04,5971.04,5971.04,5971.04,176
2005/10/14,12:39:00,5973.15,5973.15,5973.15,5973.15,114
2005/10/14,12:40:00,5973.57,5973.57,5973.57,5973.57,127
2005/10/14,12:41:00,5973.57,5973.57,5973.57,5973.57,132
2005/10/14,12:42:00,5973.05,5973.05,5973.05,5973.05,104
2005/10/14,12:43:00,5973.35,5973.35,5973.35,5973.35,130
2005/10/14,12:44:00,5971.82,5971.82,5971.82,5971.82,155
2005/10/14,12:45:00,5973.25,5973.25,5973.25,5973.25,167
2005/10/14,12:46:00,5973.80,5973.80,5973.80,5973.80,179
2005/10/14,12:47:00,5976.91,5976.91,5976.91,5976.91,174
2005/10/14,12:48:00,5975.98,5975.98,5975.98,5975.98,272
2005/10/14,12:49:00,5977.82,5977.82,5977.82,5977.82,159
2005/10/14,12:50:00,5978.17,5978.17,5978.17,5978.17,215
2005/10/14,12:51:00,5978.69,5978.69,5978.69,5978.69,231
2005/10/14,12:52:00,5978.25,5978.25,5978.25,5978.25,116
2005/10/14,12:53:00,5980.70,5980.70,5980.70,5980.70,192
2005/10/14,12:54:00,5981.34,5981.34,5981.34,5981.34,128
2005/10/14,12:55:00,5981.78,5981.78,5981.78,5981.78,148
2005/10/14,12:56:00,5982.48,5982.48,5982.48,5982.48,169
2005/10/14,12:57:00,5982.75,5982.75,5982.75,5982.75,133
2005/10/14,12:58:00,5979.69,5979.69,5979.69,5979.69,180
2005/10/14,12:59:00,5982.75,5982.75,5982.75,5982.75,167
2005/10/14,13:00:00,5979.74,5979.74,5979.74,5979.74,161
2005/10/14,13:01:00,5980.26,5980.26,5980.26,5980.26,191
2005/10/14,13:02:00,5980.86,5980.86,5980.86,5980.86,142
2005/10/14,13:03:00,5979.97,5979.97,5979.97,5979.97,230
2005/10/14,13:04:00,5980.20,5980.20,5980.20,5980.20,119
2005/10/14,13:05:00,5978.84,5978.84,5978.84,5978.84,177
2005/10/14,13:06:00,5981.11,5981.11,5981.11,5981.11,204
2005/10/14,13:07:00,5980.04,5980.04,5980.04,5980.04,159
2005/10/14,13:08:00,5980.18,5980.18,5980.18,5980.18,232
2005/10/14,13:09:00,5979.79,5979.79,5979.79,5979.79,169
2005/10/14,13:10:00,5978.62,5978.62,5978.62,5978.62,249
2005/10/14,13:11:00,5977.16,5977.16,5977.16,5977.16,229
2005/10/14,13:12:00,5977.20,5977.20,5977.20,5977.20,237
2005/10/14,13:13:00,5978.02,5978.02,5978.02,5978.02,268
2005/10/14,13:14:00,5977.71,5977.71,5977.71,5977.71,213
2005/10/14,13:15:00,5977.98,5977.98,5977.98,5977.98,231
2005/10/14,13:16:00,5976.33,5976.33,5976.33,5976.33,291
2005/10/14,13:17:00,5978.51,5978.51,5978.51,5978.51,244
2005/10/14,13:18:00,5977.55,5977.55,5977.55,5977.55,351
2005/10/14,13:19:00,5975.84,5975.84,5975.84,5975.84,240
2005/10/14,13:20:00,5975.85,5975.85,5975.85,5975.85,315
2005/10/14,13:21:00,5977.53,5977.53,5977.53,5977.53,315
2005/10/14,13:22:00,5974.71,5974.71,5974.71,5974.71,326
2005/10/14,13:23:00,5975.69,5975.69,5975.69,5975.69,476
2005/10/14,13:24:00,5975.16,5975.16,5975.16,5975.16,403
2005/10/14,13:25:00,5976.41,5976.41,5976.41,5976.41,387
2005/10/14,13:26:00,5976.45,5976.45,5976.45,5976.45,0
2005/10/14,13:27:00,5976.45,5976.45,5976.45,5976.45,0
2005/10/14,13:28:00,5976.45,5976.45,5976.45,5976.45,0
2005/10/14,13:29:00,5976.45,5976.45,5976.45,5976.45,0
2005/10/14,13:30:00,5969.07,5969.07,5969.07,5969.07,3267
2005/10/17,09:00:00,5969.07,5969.07,5969.07,5969.07,86
2005/10/17,09:01:00,5990.23,5990.23,5990.23,5990.23,1440
2005/10/17,09:02:00,5991.35,5991.35,5991.35,5991.35,385
2005/10/17,09:03:00,5989.90,5989.90,5989.90,5989.90,588
2005/10/17,09:04:00,5988.62,5988.62,5988.62,5988.62,458
2005/10/17,09:05:00,5987.83,5987.83,5987.83,5987.83,452
2005/10/17,09:06:00,5982.08,5982.08,5982.08,5982.08,470
2005/10/17,09:07:00,5980.96,5980.96,5980.96,5980.96,334
2005/10/17,09:08:00,5976.08,5976.08,5976.08,5976.08,463
2005/10/17,09:09:00,5975.49,5975.49,5975.49,5975.49,286
2005/10/17,09:10:00,5973.00,5973.00,5973.00,5973.00,266
2005/10/17,09:11:00,5969.51,5969.51,5969.51,5969.51,389
2005/10/17,09:12:00,5968.40,5968.40,5968.40,5968.40,340
2005/10/17,09:13:00,5969.11,5969.11,5969.11,5969.11,403
2005/10/17,09:14:00,5969.73,5969.73,5969.73,5969.73,326
2005/10/17,09:15:00,5970.55,5970.55,5970.55,5970.55,274
2005/10/17,09:16:00,5973.35,5973.35,5973.35,5973.35,376
2005/10/17,09:17:00,5974.80,5974.80,5974.80,5974.80,233
2005/10/17,09:18:00,5979.64,5979.64,5979.64,5979.64,328
2005/10/17,09:19:00,5981.09,5981.09,5981.09,5981.09,273
2005/10/17,09:20:00,5982.60,5982.60,5982.60,5982.60,336
2005/10/17,09:21:00,5983.14,5983.14,5983.14,5983.14,471
2005/10/17,09:22:00,5981.65,5981.65,5981.65,5981.65,263
2005/10/17,09:23:00,5978.86,5978.86,5978.86,5978.86,304
2005/10/17,09:24:00,5977.73,5977.73,5977.73,5977.73,265
2005/10/17,09:25:00,5975.08,5975.08,5975.08,5975.08,287
2005/10/17,09:26:00,5971.44,5971.44,5971.44,5971.44,379
2005/10/17,09:27:00,5968.53,5968.53,5968.53,5968.53,345
2005/10/17,09:28:00,5963.84,5963.84,5963.84,5963.84,482
2005/10/17,09:29:00,5962.78,5962.78,5962.78,5962.78,322
2005/10/17,09:30:00,5963.99,5963.99,5963.99,5963.99,312
2005/10/17,09:31:00,5959.14,5959.14,5959.14,5959.14,298
2005/10/17,09:32:00,5958.47,5958.47,5958.47,5958.47,212
2005/10/17,09:33:00,5958.13,5958.13,5958.13,5958.13,293
2005/10/17,09:34:00,5955.82,5955.82,5955.82,5955.82,247
2005/10/17,09:35:00,5955.74,5955.74,5955.74,5955.74,349
2005/10/17,09:36:00,5954.95,5954.95,5954.95,5954.95,343
2005/10/17,09:37:00,5954.08,5954.08,5954.08,5954.08,270
2005/10/17,09:38:00,5954.34,5954.34,5954.34,5954.34,389
2005/10/17,09:39:00,5953.83,5953.83,5953.83,5953.83,245
2005/10/17,09:40:00,5954.78,5954.78,5954.78,5954.78,255
2005/10/17,09:41:00,5953.48,5953.48,5953.48,5953.48,283
2005/10/17,09:42:00,5953.16,5953.16,5953.16,5953.16,182
2005/10/17,09:43:00,5953.71,5953.71,5953.71,5953.71,276
2005/10/17,09:44:00,5954.32,5954.32,5954.32,5954.32,155
2005/10/17,09:45:00,5952.40,5952.40,5952.40,5952.40,219
2005/10/17,09:46:00,5952.06,5952.06,5952.06,5952.06,232
2005/10/17,09:47:00,5950.28,5950.28,5950.28,5950.28,211
2005/10/17,09:48:00,5948.67,5948.67,5948.67,5948.67,281
2005/10/17,09:49:00,5948.13,5948.13,5948.13,5948.13,248
2005/10/17,09:50:00,5946.70,5946.70,5946.70,5946.70,308
2005/10/17,09:51:00,5941.17,5941.17,5941.17,5941.17,567
2005/10/17,09:52:00,5936.21,5936.21,5936.21,5936.21,405
2005/10/17,09:53:00,5932.46,5932.46,5932.46,5932.46,573
2005/10/17,09:54:00,5929.85,5929.85,5929.85,5929.85,559
2005/10/17,09:55:00,5928.03,5928.03,5928.03,5928.03,524
2005/10/17,09:56:00,5927.82,5927.82,5927.82,5927.82,497
2005/10/17,09:57:00,5924.19,5924.19,5924.19,5924.19,338
2005/10/17,09:58:00,5922.85,5922.85,5922.85,5922.85,471
2005/10/17,09:59:00,5919.18,5919.18,5919.18,5919.18,361
2005/10/17,10:00:00,5917.83,5917.83,5917.83,5917.83,352
2005/10/17,10:01:00,5915.46,5915.46,5915.46,5915.46,462
2005/10/17,10:02:00,5913.03,5913.03,5913.03,5913.03,408
2005/10/17,10:03:00,5913.82,5913.82,5913.82,5913.82,604
2005/10/17,10:04:00,5910.22,5910.22,5910.22,5910.22,759
2005/10/17,10:05:00,5906.92,5906.92,5906.92,5906.92,776
2005/10/17,10:06:00,5900.91,5900.91,5900.91,5900.91,919
2005/10/17,10:07:00,5899.18,5899.18,5899.18,5899.18,545
2005/10/17,10:08:00,5900.19,5900.19,5900.19,5900.19,548
2005/10/17,10:09:00,5899.35,5899.35,5899.35,5899.35,376
2005/10/17,10:10:00,5900.98,5900.98,5900.98,5900.98,351
2005/10/17,10:11:00,5902.55,5902.55,5902.55,5902.55,481
2005/10/17,10:12:00,5903.96,5903.96,5903.96,5903.96,333
2005/10/17,10:13:00,5905.05,5905.05,5905.05,5905.05,339
2005/10/17,10:14:00,5904.09,5904.09,5904.09,5904.09,302
2005/10/17,10:15:00,5905.17,5905.17,5905.17,5905.17,292
2005/10/17,10:16:00,5904.03,5904.03,5904.03,5904.03,274
2005/10/17,10:17:00,5903.13,5903.13,5903.13,5903.13,189
2005/10/17,10:18:00,5902.54,5902.54,5902.54,5902.54,277
2005/10/17,10:19:00,5902.62,5902.62,5902.62,5902.62,174
2005/10/17,10:20:00,5901.68,5901.68,5901.68,5901.68,176
2005/10/17,10:21:00,5903.93,5903.93,5903.93,5903.93,225
2005/10/17,10:22:00,5905.77,5905.77,5905.77,5905.77,211
2005/10/17,10:23:00,5907.44,5907.44,5907.44,5907.44,354
2005/10/17,10:24:00,5910.61,5910.61,5910.61,5910.61,204
2005/10/17,10:25:00,5913.92,5913.92,5913.92,5913.92,209
2005/10/17,10:26:00,5914.37,5914.37,5914.37,5914.37,252
2005/10/17,10:27:00,5915.44,5915.44,5915.44,5915.44,153
2005/10/17,10:28:00,5915.74,5915.74,5915.74,5915.74,225
2005/10/17,10:29:00,5915.59,5915.59,5915.59,5915.59,183
2005/10/17,10:30:00,5915.28,5915.28,5915.28,5915.28,287
2005/10/17,10:31:00,5914.00,5914.00,5914.00,5914.00,181
2005/10/17,10:32:00,5911.93,5911.93,5911.93,5911.93,126
2005/10/17,10:33:00,5911.07,5911.07,5911.07,5911.07,189
2005/10/17,10:34:00,5910.94,5910.94,5910.94,5910.94,130
2005/10/17,10:35:00,5908.37,5908.37,5908.37,5908.37,143
2005/10/17,10:36:00,5907.65,5907.65,5907.65,5907.65,142
2005/10/17,10:37:00,5906.96,5906.96,5906.96,5906.96,137
2005/10/17,10:38:00,5905.80,5905.80,5905.80,5905.80,201
2005/10/17,10:39:00,5903.83,5903.83,5903.83,5903.83,157
2005/10/17,10:40:00,5903.14,5903.14,5903.14,5903.14,164
2005/10/17,10:41:00,5902.21,5902.21,5902.21,5902.21,142
2005/10/17,10:42:00,5901.71,5901.71,5901.71,5901.71,141
2005/10/17,10:43:00,5901.74,5901.74,5901.74,5901.74,192
2005/10/17,10:44:00,5899.45,5899.45,5899.45,5899.45,152
2005/10/17,10:45:00,5899.57,5899.57,5899.57,5899.57,204
2005/10/17,10:46:00,5898.79,5898.79,5898.79,5898.79,190
2005/10/17,10:47:00,5896.26,5896.26,5896.26,5896.26,212
2005/10/17,10:48:00,5891.89,5891.89,5891.89,5891.89,431
2005/10/17,10:49:00,5888.54,5888.54,5888.54,5888.54,366
2005/10/17,10:50:00,5886.97,5886.97,5886.97,5886.97,293
2005/10/17,10:51:00,5885.15,5885.15,5885.15,5885.15,320
2005/10/17,10:52:00,5882.94,5882.94,5882.94,5882.94,270
2005/10/17,10:53:00,5882.72,5882.72,5882.72,5882.72,288
2005/10/17,10:54:00,5886.04,5886.04,5886.04,5886.04,226
2005/10/17,10:55:00,5886.04,5886.04,5886.04,5886.04,272
2005/10/17,10:56:00,5886.97,5886.97,5886.97,5886.97,285
2005/10/17,10:57:00,5887.99,5887.99,5887.99,5887.99,133
2005/10/17,10:58:00,5889.30,5889.30,5889.30,5889.30,206
2005/10/17,10:59:00,5886.88,5886.88,5886.88,5886.88,140
2005/10/17,11:00:00,5890.02,5890.02,5890.02,5890.02,138
2005/10/17,11:01:00,5890.60,5890.60,5890.60,5890.60,160
2005/10/17,11:02:00,5892.44,5892.44,5892.44,5892.44,134
2005/10/17,11:03:00,5893.18,5893.18,5893.18,5893.18,198
2005/10/17,11:04:00,5895.70,5895.70,5895.70,5895.70,142
2005/10/17,11:05:00,5894.92,5894.92,5894.92,5894.92,152
2005/10/17,11:06:00,5898.60,5898.60,5898.60,5898.60,133
2005/10/17,11:07:00,5900.34,5900.34,5900.34,5900.34,118
2005/10/17,11:08:00,5900.95,5900.95,5900.95,5900.95,141
2005/10/17,11:09:00,5901.20,5901.20,5901.20,5901.20,113
2005/10/17,11:10:00,5901.87,5901.87,5901.87,5901.87,107
2005/10/17,11:11:00,5900.10,5900.10,5900.10,5900.10,145
2005/10/17,11:12:00,5899.71,5899.71,5899.71,5899.71,105
2005/10/17,11:13:00,5899.66,5899.66,5899.66,5899.66,138
2005/10/17,11:14:00,5899.07,5899.07,5899.07,5899.07,95
2005/10/17,11:15:00,5898.61,5898.61,5898.61,5898.61,128
2005/10/17,11:16:00,5897.83,5897.83,5897.83,5897.83,151
2005/10/17,11:17:00,5898.30,5898.30,5898.30,5898.30,116
2005/10/17,11:18:00,5897.82,5897.82,5897.82,5897.82,144
2005/10/17,11:19:00,5898.34,5898.34,5898.34,5898.34,90
2005/10/17,11:20:00,5899.78,5899.78,5899.78,5899.78,140
2005/10/17,11:21:00,5899.73,5899.73,5899.73,5899.73,99
2005/10/17,11:22:00,5898.23,5898.23,5898.23,5898.23,102
2005/10/17,11:23:00,5900.08,5900.08,5900.08,5900.08,148
2005/10/17,11:24:00,5899.45,5899.45,5899.45,5899.45,82
2005/10/17,11:25:00,5899.98,5899.98,5899.98,5899.98,114
2005/10/17,11:26:00,5899.22,5899.22,5899.22,5899.22,94
2005/10/17,11:27:00,5899.26,5899.26,5899.26,5899.26,82
2005/10/17,11:28:00,5898.45,5898.45,5898.45,5898.45,123
2005/10/17,11:29:00,5897.89,5897.89,5897.89,5897.89,75
2005/10/17,11:30:00,5898.96,5898.96,5898.96,5898.96,111
2005/10/17,11:31:00,5898.61,5898.61,5898.61,5898.61,95
2005/10/17,11:32:00,5897.37,5897.37,5897.37,5897.37,79
2005/10/17,11:33:00,5898.39,5898.39,5898.39,5898.39,107
2005/10/17,11:34:00,5897.69,5897.69,5897.69,5897.69,85
2005/10/17,11:35:00,5896.55,5896.55,5896.55,5896.55,114
2005/10/17,11:36:00,5895.21,5895.21,5895.21,5895.21,116
2005/10/17,11:37:00,5895.53,5895.53,5895.53,5895.53,115
2005/10/17,11:38:00,5894.17,5894.17,5894.17,5894.17,148
2005/10/17,11:39:00,5892.09,5892.09,5892.09,5892.09,100
2005/10/17,11:40:00,5890.88,5890.88,5890.88,5890.88,246
2005/10/17,11:41:00,5888.18,5888.18,5888.18,5888.18,185
2005/10/17,11:42:00,5888.51,5888.51,5888.51,5888.51,168
2005/10/17,11:43:00,5887.04,5887.04,5887.04,5887.04,215
2005/10/17,11:44:00,5885.41,5885.41,5885.41,5885.41,191
2005/10/17,11:45:00,5884.38,5884.38,5884.38,5884.38,224
2005/10/17,11:46:00,5883.79,5883.79,5883.79,5883.79,148
2005/10/17,11:47:00,5882.97,5882.97,5882.97,5882.97,129
2005/10/17,11:48:00,5883.36,5883.36,5883.36,5883.36,214
2005/10/17,11:49:00,5881.96,5881.96,5881.96,5881.96,160
2005/10/17,11:50:00,5881.78,5881.78,5881.78,5881.78,212
2005/10/17,11:51:00,5882.71,5882.71,5882.71,5882.71,136
2005/10/17,11:52:00,5883.83,5883.83,5883.83,5883.83,133
2005/10/17,11:53:00,5883.06,5883.06,5883.06,5883.06,156
2005/10/17,11:54:00,5883.21,5883.21,5883.21,5883.21,110
2005/10/17,11:55:00,5882.85,5882.85,5882.85,5882.85,137
2005/10/17,11:56:00,5882.07,5882.07,5882.07,5882.07,130
2005/10/17,11:57:00,5881.62,5881.62,5881.62,5881.62,88
2005/10/17,11:58:00,5883.39,5883.39,5883.39,5883.39,122
2005/10/17,11:59:00,5883.51,5883.51,5883.51,5883.51,82
2005/10/17,12:00:00,5883.50,5883.50,5883.50,5883.50,141
2005/10/17,12:01:00,5883.55,5883.55,5883.55,5883.55,128
2005/10/17,12:02:00,5882.14,5882.14,5882.14,5882.14,102
2005/10/17,12:03:00,5883.66,5883.66,5883.66,5883.66,160
2005/10/17,12:04:00,5885.30,5885.30,5885.30,5885.30,106
2005/10/17,12:05:00,5883.97,5883.97,5883.97,5883.97,109
2005/10/17,12:06:00,5883.79,5883.79,5883.79,5883.79,126
2005/10/17,12:07:00,5880.77,5880.77,5880.77,5880.77,113
2005/10/17,12:08:00,5881.34,5881.34,5881.34,5881.34,171
2005/10/17,12:09:00,5880.60,5880.60,5880.60,5880.60,124
2005/10/17,12:10:00,5879.23,5879.23,5879.23,5879.23,159
2005/10/17,12:11:00,5878.71,5878.71,5878.71,5878.71,193
2005/10/17,12:12:00,5877.58,5877.58,5877.58,5877.58,165
2005/10/17,12:13:00,5876.23,5876.23,5876.23,5876.23,275
2005/10/17,12:14:00,5873.91,5873.91,5873.91,5873.91,206
2005/10/17,12:15:00,5870.55,5870.55,5870.55,5870.55,281
2005/10/17,12:16:00,5869.68,5869.68,5869.68,5869.68,253
2005/10/17,12:17:00,5868.06,5868.06,5868.06,5868.06,222
2005/10/17,12:18:00,5865.04,5865.04,5865.04,5865.04,398
2005/10/17,12:19:00,5864.40,5864.40,5864.40,5864.40,336
2005/10/17,12:20:00,5862.30,5862.30,5862.30,5862.30,320
2005/10/17,12:21:00,5862.59,5862.59,5862.59,5862.59,317
2005/10/17,12:22:00,5860.02,5860.02,5860.02,5860.02,231
2005/10/17,12:23:00,5864.30,5864.30,5864.30,5864.30,252
2005/10/17,12:24:00,5865.76,5865.76,5865.76,5865.76,154
2005/10/17,12:25:00,5865.37,5865.37,5865.37,5865.37,235
2005/10/17,12:26:00,5865.00,5865.00,5865.00,5865.00,185
2005/10/17,12:27:00,5866.32,5866.32,5866.32,5866.32,142
2005/10/17,12:28:00,5867.01,5867.01,5867.01,5867.01,157
2005/10/17,12:29:00,5867.00,5867.00,5867.00,5867.00,107
2005/10/17,12:30:00,5867.24,5867.24,5867.24,5867.24,137
2005/10/17,12:31:00,5868.39,5868.39,5868.39,5868.39,122
2005/10/17,12:32:00,5869.35,5869.35,5869.35,5869.35,96
2005/10/17,12:33:00,5869.43,5869.43,5869.43,5869.43,166
2005/10/17,12:34:00,5869.54,5869.54,5869.54,5869.54,125
2005/10/17,12:35:00,5869.88,5869.88,5869.88,5869.88,163
2005/10/17,12:36:00,5870.18,5870.18,5870.18,5870.18,158
2005/10/17,12:37:00,5868.05,5868.05,5868.05,5868.05,147
2005/10/17,12:38:00,5870.12,5870.12,5870.12,5870.12,198
2005/10/17,12:39:00,5869.82,5869.82,5869.82,5869.82,151
2005/10/17,12:40:00,5866.77,5866.77,5866.77,5866.77,228
2005/10/17,12:41:00,5867.88,5867.88,5867.88,5867.88,132
2005/10/17,12:42:00,5865.73,5865.73,5865.73,5865.73,138
2005/10/17,12:43:00,5865.89,5865.89,5865.89,5865.89,213
2005/10/17,12:44:00,5865.07,5865.07,5865.07,5865.07,121
2005/10/17,12:45:00,5864.23,5864.23,5864.23,5864.23,150
2005/10/17,12:46:00,5862.43,5862.43,5862.43,5862.43,183
2005/10/17,12:47:00,5863.66,5863.66,5863.66,5863.66,132
2005/10/17,12:48:00,5863.41,5863.41,5863.41,5863.41,157
2005/10/17,12:49:00,5863.53,5863.53,5863.53,5863.53,119
2005/10/17,12:50:00,5863.61,5863.61,5863.61,5863.61,167
2005/10/17,12:51:00,5863.48,5863.48,5863.48,5863.48,133
2005/10/17,12:52:00,5862.11,5862.11,5862.11,5862.11,129
2005/10/17,12:53:00,5860.93,5860.93,5860.93,5860.93,188
2005/10/17,12:54:00,5856.39,5856.39,5856.39,5856.39,293
2005/10/17,12:55:00,5853.23,5853.23,5853.23,5853.23,286
2005/10/17,12:56:00,5850.82,5850.82,5850.82,5850.82,296
2005/10/17,12:57:00,5849.18,5849.18,5849.18,5849.18,360
2005/10/17,12:58:00,5846.90,5846.90,5846.90,5846.90,476
2005/10/17,12:59:00,5841.44,5841.44,5841.44,5841.44,417
2005/10/17,13:00:00,5838.89,5838.89,5838.89,5838.89,460
2005/10/17,13:01:00,5837.09,5837.09,5837.09,5837.09,481
2005/10/17,13:02:00,5837.19,5837.19,5837.19,5837.19,316
2005/10/17,13:03:00,5833.77,5833.77,5833.77,5833.77,440
2005/10/17,13:04:00,5831.73,5831.73,5831.73,5831.73,354
2005/10/17,13:05:00,5830.37,5830.37,5830.37,5830.37,309
2005/10/17,13:06:00,5828.69,5828.69,5828.69,5828.69,266
2005/10/17,13:07:00,5831.43,5831.43,5831.43,5831.43,203
2005/10/17,13:08:00,5832.10,5832.10,5832.10,5832.10,266
2005/10/17,13:09:00,5835.37,5835.37,5835.37,5835.37,219
2005/10/17,13:10:00,5834.92,5834.92,5834.92,5834.92,198
2005/10/17,13:11:00,5838.82,5838.82,5838.82,5838.82,221
2005/10/17,13:12:00,5839.54,5839.54,5839.54,5839.54,131
2005/10/17,13:13:00,5839.84,5839.84,5839.84,5839.84,301
2005/10/17,13:14:00,5840.63,5840.63,5840.63,5840.63,193
2005/10/17,13:15:00,5839.73,5839.73,5839.73,5839.73,222
2005/10/17,13:16:00,5841.86,5841.86,5841.86,5841.86,227
2005/10/17,13:17:00,5838.11,5838.11,5838.11,5838.11,288
2005/10/17,13:18:00,5837.45,5837.45,5837.45,5837.45,396
2005/10/17,13:19:00,5834.84,5834.84,5834.84,5834.84,287
2005/10/17,13:20:00,5833.41,5833.41,5833.41,5833.41,347
2005/10/17,13:21:00,5833.38,5833.38,5833.38,5833.38,337
2005/10/17,13:22:00,5832.03,5832.03,5832.03,5832.03,303
2005/10/17,13:23:00,5834.23,5834.23,5834.23,5834.23,392
2005/10/17,13:24:00,5832.84,5832.84,5832.84,5832.84,332
2005/10/17,13:25:00,5833.29,5833.29,5833.29,5833.29,490
2005/10/17,13:26:00,5833.29,5833.29,5833.29,5833.29,0
2005/10/17,13:27:00,5833.29,5833.29,5833.29,5833.29,0
2005/10/17,13:28:00,5833.29,5833.29,5833.29,5833.29,0
2005/10/17,13:29:00,5833.29,5833.29,5833.29,5833.29,0
2005/10/17,13:30:00,5826.27,5826.27,5826.27,5826.27,2815
2005/10/18,09:00:00,5826.27,5826.27,5826.27,5826.27,91
2005/10/18,09:01:00,5853.28,5853.28,5853.28,5853.28,1638
2005/10/18,09:02:00,5857.87,5857.87,5857.87,5857.87,420
2005/10/18,09:03:00,5860.10,5860.10,5860.10,5860.10,636
2005/10/18,09:04:00,5859.13,5859.13,5859.13,5859.13,474
2005/10/18,09:05:00,5856.62,5856.62,5856.62,5856.62,434
2005/10/18,09:06:00,5856.66,5856.66,5856.66,5856.66,513
2005/10/18,09:07:00,5850.22,5850.22,5850.22,5850.22,335
2005/10/18,09:08:00,5849.49,5849.49,5849.49,5849.49,488
2005/10/18,09:09:00,5847.79,5847.79,5847.79,5847.79,424
2005/10/18,09:10:00,5846.28,5846.28,5846.28,5846.28,428
2005/10/18,09:11:00,5844.76,5844.76,5844.76,5844.76,502
2005/10/18,09:12:00,5846.33,5846.33,5846.33,5846.33,389
2005/10/18,09:13:00,5842.93,5842.93,5842.93,5842.93,591
2005/10/18,09:14:00,5836.44,5836.44,5836.44,5836.44,605
2005/10/18,09:15:00,5834.39,5834.39,5834.39,5834.39,735
2005/10/18,09:16:00,5833.62,5833.62,5833.62,5833.62,673
2005/10/18,09:17:00,5832.77,5832.77,5832.77,5832.77,365
2005/10/18,09:18:00,5833.25,5833.25,5833.25,5833.25,471
2005/10/18,09:19:00,5836.13,5836.13,5836.13,5836.13,289
2005/10/18,09:20:00,5836.60,5836.60,5836.60,5836.60,356
2005/10/18,09:21:00,5841.25,5841.25,5841.25,5841.25,399
2005/10/18,09:22:00,5842.82,5842.82,5842.82,5842.82,325
2005/10/18,09:23:00,5845.02,5845.02,5845.02,5845.02,455
2005/10/18,09:24:00,5843.37,5843.37,5843.37,5843.37,410
2005/10/18,09:25:00,5844.83,5844.83,5844.83,5844.83,361
2005/10/18,09:26:00,5845.74,5845.74,5845.74,5845.74,353
2005/10/18,09:27:00,5844.73,5844.73,5844.73,5844.73,217
2005/10/18,09:28:00,5841.90,5841.90,5841.90,5841.90,357
2005/10/18,09:29:00,5836.39,5836.39,5836.39,5836.39,317
2005/10/18,09:30:00,5834.56,5834.56,5834.56,5834.56,297
2005/10/18,09:31:00,5830.93,5830.93,5830.93,5830.93,335
2005/10/18,09:32:00,5831.44,5831.44,5831.44,5831.44,203
2005/10/18,09:33:00,5829.63,5829.63,5829.63,5829.63,309
2005/10/18,09:34:00,5831.62,5831.62,5831.62,5831.62,226
2005/10/18,09:35:00,5830.21,5830.21,5830.21,5830.21,237
2005/10/18,09:36:00,5830.95,5830.95,5830.95,5830.95,282
2005/10/18,09:37:00,5830.13,5830.13,5830.13,5830.13,185
2005/10/18,09:38:00,5832.19,5832.19,5832.19,5832.19,225
2005/10/18,09:39:00,5832.32,5832.32,5832.32,5832.32,189
2005/10/18,09:40:00,5832.09,5832.09,5832.09,5832.09,144
2005/10/18,09:41:00,5831.87,5831.87,5831.87,5831.87,233
2005/10/18,09:42:00,5831.14,5831.14,5831.14,5831.14,197
2005/10/18,09:43:00,5832.22,5832.22,5832.22,5832.22,201
2005/10/18,09:44:00,5830.71,5830.71,5830.71,5830.71,172
2005/10/18,09:45:00,5831.45,5831.45,5831.45,5831.45,204
2005/10/18,09:46:00,5829.94,5829.94,5829.94,5829.94,218
2005/10/18,09:47:00,5829.64,5829.64,5829.64,5829.64,162
2005/10/18,09:48:00,5827.83,5827.83,5827.83,5827.83,265
2005/10/18,09:49:00,5825.26,5825.26,5825.26,5825.26,220
2005/10/18,09:50:00,5823.44,5823.44,5823.44,5823.44,266
2005/10/18,09:51:00,5817.66,5817.66,5817.66,5817.66,470
2005/10/18,09:52:00,5815.24,5815.24,5815.24,5815.24,404
2005/10/18,09:53:00,5810.83,5810.83,5810.83,5810.83,582
2005/10/18,09:54:00,5809.89,5809.89,5809.89,5809.89,503
2005/10/18,09:55:00,5808.88,5808.88,5808.88,5808.88,379
2005/10/18,09:56:00,5805.70,5805.70,5805.70,5805.70,448
2005/10/18,09:57:00,5805.77,5805.77,5805.77,5805.77,271
2005/10/18,09:58:00,5805.80,5805.80,5805.80,5805.80,333
2005/10/18,09:59:00,5805.98,5805.98,5805.98,5805.98,253
2005/10/18,10:00:00,5810.13,5810.13,5810.13,5810.13,210
2005/10/18,10:01:00,5811.69,5811.69,5811.69,5811.69,260
2005/10/18,10:02:00,5815.94,5815.94,5815.94,5815.94,201
2005/10/18,10:03:00,5816.90,5816.90,5816.90,5816.90,284
2005/10/18,10:04:00,5821.26,5821.26,5821.26,5821.26,283
2005/10/18,10:05:00,5822.28,5822.28,5822.28,5822.28,245
2005/10/18,10:06:00,5822.68,5822.68,5822.68,5822.68,345
2005/10/18,10:07:00,5826.92,5826.92,5826.92,5826.92,219
2005/10/18,10:08:00,5827.65,5827.65,5827.65,5827.65,324
2005/10/18,10:09:00,5830.02,5830.02,5830.02,5830.02,240
2005/10/18,10:10:00,5831.37,5831.37,5831.37,5831.37,213
2005/10/18,10:11:00,5833.02,5833.02,5833.02,5833.02,251
2005/10/18,10:12:00,5834.73,5834.73,5834.73,5834.73,178
2005/10/18,10:13:00,5837.81,5837.81,5837.81,5837.81,234
2005/10/18,10:14:00,5837.98,5837.98,5837.98,5837.98,182
2005/10/18,10:15:00,5838.65,5838.65,5838.65,5838.65,220
2005/10/18,10:16:00,5841.39,5841.39,5841.39,5841.39,201
2005/10/18,10:17:00,5841.81,5841.81,5841.81,5841.81,165
2005/10/18,10:18:00,5840.26,5840.26,5840.26,5840.26,208
2005/10/18,10:19:00,5840.47,5840.47,5840.47,5840.47,149
2005/10/18,10:20:00,5841.86,5841.86,5841.86,5841.86,145
2005/10/18,10:21:00,5844.08,5844.08,5844.08,5844.08,149
2005/10/18,10:22:00,5843.84,5843.84,5843.84,5843.84,127
2005/10/18,10:23:00,5845.30,5845.30,5845.30,5845.30,172
2005/10/18,10:24:00,5845.67,5845.67,5845.67,5845.67,155
2005/10/18,10:25:00,5847.07,5847.07,5847.07,5847.07,213
2005/10/18,10:26:00,5847.51,5847.51,5847.51,5847.51,208
2005/10/18,10:27:00,5850.03,5850.03,5850.03,5850.03,148
2005/10/18,10:28:00,5849.49,5849.49,5849.49,5849.49,278
2005/10/18,10:29:00,5851.84,5851.84,5851.84,5851.84,198
2005/10/18,10:30:00,5851.97,5851.97,5851.97,5851.97,244
2005/10/18,10:31:00,5853.07,5853.07,5853.07,5853.07,244
2005/10/18,10:32:00,5853.07,5853.07,5853.07,5853.07,222
2005/10/18,10:33:00,5855.08,5855.08,5855.08,5855.08,299
2005/10/18,10:34:00,5856.94,5856.94,5856.94,5856.94,245
2005/10/18,10:35:00,5857.54,5857.54,5857.54,5857.54,289
2005/10/18,10:36:00,5859.91,5859.91,5859.91,5859.91,355
2005/10/18,10:37:00,5861.03,5861.03,5861.03,5861.03,278
2005/10/18,10:38:00,5862.89,5862.89,5862.89,5862.89,425
2005/10/18,10:39:00,5864.51,5864.51,5864.51,5864.51,206
2005/10/18,10:40:00,5865.00,5865.00,5865.00,5865.00,253
2005/10/18,10:41:00,5865.24,5865.24,5865.24,5865.24,207
2005/10/18,10:42:00,5864.63,5864.63,5864.63,5864.63,189
2005/10/18,10:43:00,5862.36,5862.36,5862.36,5862.36,222
2005/10/18,10:44:00,5861.28,5861.28,5861.28,5861.28,145
2005/10/18,10:45:00,5858.76,5858.76,5858.76,5858.76,180
2005/10/18,10:46:00,5856.85,5856.85,5856.85,5856.85,198
2005/10/18,10:47:00,5856.46,5856.46,5856.46,5856.46,165
2005/10/18,10:48:00,5855.44,5855.44,5855.44,5855.44,170
2005/10/18,10:49:00,5854.10,5854.10,5854.10,5854.10,109
2005/10/18,10:50:00,5856.20,5856.20,5856.20,5856.20,137
2005/10/18,10:51:00,5856.23,5856.23,5856.23,5856.23,145
2005/10/18,10:52:00,5855.62,5855.62,5855.62,5855.62,116
2005/10/18,10:53:00,5857.07,5857.07,5857.07,5857.07,183
2005/10/18,10:54:00,5855.54,5855.54,5855.54,5855.54,113
2005/10/18,10:55:00,5858.64,5858.64,5858.64,5858.64,142
2005/10/18,10:56:00,5858.84,5858.84,5858.84,5858.84,165
2005/10/18,10:57:00,5859.40,5859.40,5859.40,5859.40,105
2005/10/18,10:58:00,5859.10,5859.10,5859.10,5859.10,167
2005/10/18,10:59:00,5860.03,5860.03,5860.03,5860.03,104
2005/10/18,11:00:00,5858.51,5858.51,5858.51,5858.51,142
2005/10/18,11:01:00,5861.26,5861.26,5861.26,5861.26,154
2005/10/18,11:02:00,5861.28,5861.28,5861.28,5861.28,143
2005/10/18,11:03:00,5861.96,5861.96,5861.96,5861.96,172
2005/10/18,11:04:00,5863.00,5863.00,5863.00,5863.00,114
2005/10/18,11:05:00,5863.10,5863.10,5863.10,5863.10,165
2005/10/18,11:06:00,5862.03,5862.03,5862.03,5862.03,177
2005/10/18,11:07:00,5862.94,5862.94,5862.94,5862.94,118
2005/10/18,11:08:00,5864.46,5864.46,5864.46,5864.46,185
2005/10/18,11:09:00,5863.48,5863.48,5863.48,5863.48,83
2005/10/18,11:10:00,5862.23,5862.23,5862.23,5862.23,202
2005/10/18,11:11:00,5860.04,5860.04,5860.04,5860.04,140
2005/10/18,11:12:00,5860.21,5860.21,5860.21,5860.21,125
2005/10/18,11:13:00,5860.81,5860.81,5860.81,5860.81,139
2005/10/18,11:14:00,5858.90,5858.90,5858.90,5858.90,106
2005/10/18,11:15:00,5859.07,5859.07,5859.07,5859.07,114
2005/10/18,11:16:00,5857.97,5857.97,5857.97,5857.97,128
2005/10/18,11:17:00,5857.22,5857.22,5857.22,5857.22,129
2005/10/18,11:18:00,5859.05,5859.05,5859.05,5859.05,136
2005/10/18,11:19:00,5857.23,5857.23,5857.23,5857.23,132
2005/10/18,11:20:00,5856.93,5856.93,5856.93,5856.93,129
2005/10/18,11:21:00,5857.98,5857.98,5857.98,5857.98,103
2005/10/18,11:22:00,5858.11,5858.11,5858.11,5858.11,98
2005/10/18,11:23:00,5857.13,5857.13,5857.13,5857.13,145
2005/10/18,11:24:00,5855.87,5855.87,5855.87,5855.87,107
2005/10/18,11:25:00,5857.66,5857.66,5857.66,5857.66,114
2005/10/18,11:26:00,5856.44,5856.44,5856.44,5856.44,188
2005/10/18,11:27:00,5854.72,5854.72,5854.72,5854.72,100
2005/10/18,11:28:00,5856.48,5856.48,5856.48,5856.48,162
2005/10/18,11:29:00,5856.70,5856.70,5856.70,5856.70,123
2005/10/18,11:30:00,5855.63,5855.63,5855.63,5855.63,194
2005/10/18,11:31:00,5853.72,5853.72,5853.72,5853.72,130
2005/10/18,11:32:00,5853.37,5853.37,5853.37,5853.37,129
2005/10/18,11:33:00,5855.51,5855.51,5855.51,5855.51,180
2005/10/18,11:34:00,5855.88,5855.88,5855.88,5855.88,215
2005/10/18,11:35:00,5855.47,5855.47,5855.47,5855.47,281
2005/10/18,11:36:00,5857.44,5857.44,5857.44,5857.44,173
2005/10/18,11:37:00,5858.55,5858.55,5858.55,5858.55,146
2005/10/18,11:38:00,5857.59,5857.59,5857.59,5857.59,179
2005/10/18,11:39:00,5859.64,5859.64,5859.64,5859.64,146
2005/10/18,11:40:00,5860.07,5860.07,5860.07,5860.07,129
2005/10/18,11:41:00,5859.39,5859.39,5859.39,5859.39,117
2005/10/18,11:42:00,5860.77,5860.77,5860.77,5860.77,99
2005/10/18,11:43:00,5859.44,5859.44,5859.44,5859.44,150
2005/10/18,11:44:00,5861.50,5861.50,5861.50,5861.50,109
2005/10/18,11:45:00,5859.86,5859.86,5859.86,5859.86,158
2005/10/18,11:46:00,5857.57,5857.57,5857.57,5857.57,182
2005/10/18,11:47:00,5857.33,5857.33,5857.33,5857.33,177
2005/10/18,11:48:00,5854.86,5854.86,5854.86,5854.86,210
2005/10/18,11:49:00,5851.33,5851.33,5851.33,5851.33,220
2005/10/18,11:50:00,5851.91,5851.91,5851.91,5851.91,169
2005/10/18,11:51:00,5848.57,5848.57,5848.57,5848.57,189
2005/10/18,11:52:00,5848.41,5848.41,5848.41,5848.41,174
2005/10/18,11:53:00,5846.81,5846.81,5846.81,5846.81,205
2005/10/18,11:54:00,5845.93,5845.93,5845.93,5845.93,136
2005/10/18,11:55:00,5845.12,5845.12,5845.12,5845.12,145
2005/10/18,11:56:00,5845.11,5845.11,5845.11,5845.11,139
2005/10/18,11:57:00,5846.61,5846.61,5846.61,5846.61,73
2005/10/18,11:58:00,5847.90,5847.90,5847.90,5847.90,134
2005/10/18,11:59:00,5847.12,5847.12,5847.12,5847.12,90
2005/10/18,12:00:00,5846.84,5846.84,5846.84,5846.84,96
2005/10/18,12:01:00,5848.40,5848.40,5848.40,5848.40,136
2005/10/18,12:02:00,5848.87,5848.87,5848.87,5848.87,109
2005/10/18,12:03:00,5849.97,5849.97,5849.97,5849.97,131
2005/10/18,12:04:00,5848.16,5848.16,5848.16,5848.16,83
2005/10/18,12:05:00,5850.12,5850.12,5850.12,5850.12,118
2005/10/18,12:06:00,5849.82,5849.82,5849.82,5849.82,76
2005/10/18,12:07:00,5849.14,5849.14,5849.14,5849.14,88
2005/10/18,12:08:00,5848.89,5848.89,5848.89,5848.89,176
2005/10/18,12:09:00,5847.02,5847.02,5847.02,5847.02,97
2005/10/18,12:10:00,5845.34,5845.34,5845.34,5845.34,112
2005/10/18,12:11:00,5843.23,5843.23,5843.23,5843.23,123
2005/10/18,12:12:00,5843.30,5843.30,5843.30,5843.30,136
2005/10/18,12:13:00,5843.15,5843.15,5843.15,5843.15,180
2005/10/18,12:14:00,5843.57,5843.57,5843.57,5843.57,147
2005/10/18,12:15:00,5843.43,5843.43,5843.43,5843.43,119
2005/10/18,12:16:00,5843.32,5843.32,5843.32,5843.32,120
2005/10/18,12:17:00,5843.90,5843.90,5843.90,5843.90,89
2005/10/18,12:18:00,5842.73,5842.73,5842.73,5842.73,126
2005/10/18,12:19:00,5843.12,5843.12,5843.12,5843.12,138
2005/10/18,12:20:00,5842.25,5842.25,5842.25,5842.25,130
2005/10/18,12:21:00,5843.53,5843.53,5843.53,5843.53,95
2005/10/18,12:22:00,5844.27,5844.27,5844.27,5844.27,96
2005/10/18,12:23:00,5847.00,5847.00,5847.00,5847.00,158
2005/10/18,12:24:00,5847.66,5847.66,5847.66,5847.66,151
2005/10/18,12:25:00,5848.67,5848.67,5848.67,5848.67,192
2005/10/18,12:26:00,5851.80,5851.80,5851.80,5851.80,239
2005/10/18,12:27:00,5852.50,5852.50,5852.50,5852.50,203
2005/10/18,12:28:00,5854.41,5854.41,5854.41,5854.41,343
2005/10/18,12:29:00,5856.26,5856.26,5856.26,5856.26,204
2005/10/18,12:30:00,5856.77,5856.77,5856.77,5856.77,211
2005/10/18,12:31:00,5855.12,5855.12,5855.12,5855.12,173
2005/10/18,12:32:00,5853.66,5853.66,5853.66,5853.66,185
2005/10/18,12:33:00,5851.49,5851.49,5851.49,5851.49,235
2005/10/18,12:34:00,5849.42,5849.42,5849.42,5849.42,166
2005/10/18,12:35:00,5849.36,5849.36,5849.36,5849.36,162
2005/10/18,12:36:00,5849.28,5849.28,5849.28,5849.28,151
2005/10/18,12:37:00,5848.35,5848.35,5848.35,5848.35,121
2005/10/18,12:38:00,5849.03,5849.03,5849.03,5849.03,192
2005/10/18,12:39:00,5850.03,5850.03,5850.03,5850.03,89
2005/10/18,12:40:00,5850.47,5850.47,5850.47,5850.47,156
2005/10/18,12:41:00,5848.36,5848.36,5848.36,5848.36,221
2005/10/18,12:42:00,5846.24,5846.24,5846.24,5846.24,139
2005/10/18,12:43:00,5849.53,5849.53,5849.53,5849.53,270
2005/10/18,12:44:00,5849.90,5849.90,5849.90,5849.90,202
2005/10/18,12:45:00,5849.75,5849.75,5849.75,5849.75,246
2005/10/18,12:46:00,5849.55,5849.55,5849.55,5849.55,174
2005/10/18,12:47:00,5849.33,5849.33,5849.33,5849.33,129
2005/10/18,12:48:00,5849.21,5849.21,5849.21,5849.21,186
2005/10/18,12:49:00,5849.26,5849.26,5849.26,5849.26,145
2005/10/18,12:50:00,5847.97,5847.97,5847.97,5847.97,199
2005/10/18,12:51:00,5848.56,5848.56,5848.56,5848.56,171
2005/10/18,12:52:00,5850.07,5850.07,5850.07,5850.07,150
2005/10/18,12:53:00,5849.67,5849.67,5849.67,5849.67,207
2005/10/18,12:54:00,5849.76,5849.76,5849.76,5849.76,158
2005/10/18,12:55:00,5852.90,5852.90,5852.90,5852.90,161
2005/10/18,12:56:00,5851.43,5851.43,5851.43,5851.43,135
2005/10/18,12:57:00,5850.02,5850.02,5850.02,5850.02,122
2005/10/18,12:58:00,5849.91,5849.91,5849.91,5849.91,172
2005/10/18,12:59:00,5851.07,5851.07,5851.07,5851.07,125
2005/10/18,13:00:00,5850.11,5850.11,5850.11,5850.11,118
2005/10/18,13:01:00,5850.42,5850.42,5850.42,5850.42,187
2005/10/18,13:02:00,5849.25,5849.25,5849.25,5849.25,135
2005/10/18,13:03:00,5850.96,5850.96,5850.96,5850.96,245
2005/10/18,13:04:00,5849.25,5849.25,5849.25,5849.25,156
2005/10/18,13:05:00,5851.26,5851.26,5851.26,5851.26,202
2005/10/18,13:06:00,5851.23,5851.23,5851.23,5851.23,214
2005/10/18,13:07:00,5850.77,5850.77,5850.77,5850.77,159
2005/10/18,13:08:00,5851.14,5851.14,5851.14,5851.14,198
2005/10/18,13:09:00,5850.27,5850.27,5850.27,5850.27,169
2005/10/18,13:10:00,5850.74,5850.74,5850.74,5850.74,174
2005/10/18,13:11:00,5849.02,5849.02,5849.02,5849.02,211
2005/10/18,13:12:00,5849.84,5849.84,5849.84,5849.84,158
2005/10/18,13:13:00,5851.83,5851.83,5851.83,5851.83,258
2005/10/18,13:14:00,5849.63,5849.63,5849.63,5849.63,205
2005/10/18,13:15:00,5847.91,5847.91,5847.91,5847.91,243
2005/10/18,13:16:00,5845.92,5845.92,5845.92,5845.92,304
2005/10/18,13:17:00,5847.54,5847.54,5847.54,5847.54,216
2005/10/18,13:18:00,5846.36,5846.36,5846.36,5846.36,281
2005/10/18,13:19:00,5845.11,5845.11,5845.11,5845.11,209
2005/10/18,13:20:00,5846.31,5846.31,5846.31,5846.31,284
2005/10/18,13:21:00,5845.63,5845.63,5845.63,5845.63,349
2005/10/18,13:22:00,5846.38,5846.38,5846.38,5846.38,233
2005/10/18,13:23:00,5844.63,5844.63,5844.63,5844.63,358
2005/10/18,13:24:00,5844.65,5844.65,5844.65,5844.65,322
2005/10/18,13:25:00,5844.64,5844.64,5844.64,5844.64,376
2005/10/18,13:26:00,5844.64,5844.64,5844.64,5844.64,0
2005/10/18,13:27:00,5844.64,5844.64,5844.64,5844.64,0
2005/10/18,13:28:00,5844.64,5844.64,5844.64,5844.64,0
2005/10/18,13:29:00,5844.64,5844.64,5844.64,5844.64,0
2005/10/18,13:30:00,5830.79,5830.79,5830.79,5830.79,3520
2005/10/19,09:00:00,5830.79,5830.79,5830.79,5830.79,119
2005/10/19,09:01:00,5788.83,5788.83,5788.83,5788.83,1735
2005/10/19,09:02:00,5786.00,5786.00,5786.00,5786.00,428
2005/10/19,09:03:00,5780.34,5780.34,5780.34,5780.34,741
2005/10/19,09:04:00,5779.13,5779.13,5779.13,5779.13,538
2005/10/19,09:05:00,5775.72,5775.72,5775.72,5775.72,516
2005/10/19,09:06:00,5762.55,5762.55,5762.55,5762.55,823
2005/10/19,09:07:00,5756.70,5756.70,5756.70,5756.70,561
2005/10/19,09:08:00,5751.67,5751.67,5751.67,5751.67,635
2005/10/19,09:09:00,5748.75,5748.75,5748.75,5748.75,556
2005/10/19,09:10:00,5749.62,5749.62,5749.62,5749.62,527
2005/10/19,09:11:00,5753.22,5753.22,5753.22,5753.22,635
2005/10/19,09:12:00,5757.43,5757.43,5757.43,5757.43,391
2005/10/19,09:13:00,5760.01,5760.01,5760.01,5760.01,496
2005/10/19,09:14:00,5764.15,5764.15,5764.15,5764.15,391
2005/10/19,09:15:00,5767.95,5767.95,5767.95,5767.95,336
2005/10/19,09:16:00,5763.35,5763.35,5763.35,5763.35,518
2005/10/19,09:17:00,5762.61,5762.61,5762.61,5762.61,370
2005/10/19,09:18:00,5760.81,5760.81,5760.81,5760.81,453
2005/10/19,09:19:00,5756.42,5756.42,5756.42,5756.42,305
2005/10/19,09:20:00,5753.69,5753.69,5753.69,5753.69,315
2005/10/19,09:21:00,5752.42,5752.42,5752.42,5752.42,474
2005/10/19,09:22:00,5751.09,5751.09,5751.09,5751.09,303
2005/10/19,09:23:00,5748.96,5748.96,5748.96,5748.96,466
2005/10/19,09:24:00,5748.03,5748.03,5748.03,5748.03,382
2005/10/19,09:25:00,5747.71,5747.71,5747.71,5747.71,400
2005/10/19,09:26:00,5746.90,5746.90,5746.90,5746.90,316
2005/10/19,09:27:00,5748.23,5748.23,5748.23,5748.23,274
2005/10/19,09:28:00,5748.06,5748.06,5748.06,5748.06,421
2005/10/19,09:29:00,5749.17,5749.17,5749.17,5749.17,213
2005/10/19,09:30:00,5749.38,5749.38,5749.38,5749.38,261
2005/10/19,09:31:00,5752.84,5752.84,5752.84,5752.84,292
2005/10/19,09:32:00,5754.15,5754.15,5754.15,5754.15,231
2005/10/19,09:33:00,5755.89,5755.89,5755.89,5755.89,321
2005/10/19,09:34:00,5758.45,5758.45,5758.45,5758.45,249
2005/10/19,09:35:00,5760.97,5760.97,5760.97,5760.97,325
2005/10/19,09:36:00,5761.94,5761.94,5761.94,5761.94,317
2005/10/19,09:37:00,5763.42,5763.42,5763.42,5763.42,215
2005/10/19,09:38:00,5763.68,5763.68,5763.68,5763.68,364
2005/10/19,09:39:00,5762.60,5762.60,5762.60,5762.60,385
2005/10/19,09:40:00,5758.18,5758.18,5758.18,5758.18,405
2005/10/19,09:41:00,5758.71,5758.71,5758.71,5758.71,428
2005/10/19,09:42:00,5758.13,5758.13,5758.13,5758.13,262
2005/10/19,09:43:00,5759.30,5759.30,5759.30,5759.30,323
2005/10/19,09:44:00,5758.52,5758.52,5758.52,5758.52,206
2005/10/19,09:45:00,5758.90,5758.90,5758.90,5758.90,244
2005/10/19,09:46:00,5759.33,5759.33,5759.33,5759.33,238
2005/10/19,09:47:00,5759.79,5759.79,5759.79,5759.79,190
2005/10/19,09:48:00,5758.24,5758.24,5758.24,5758.24,247
2005/10/19,09:49:00,5758.30,5758.30,5758.30,5758.30,178
2005/10/19,09:50:00,5754.91,5754.91,5754.91,5754.91,305
2005/10/19,09:51:00,5752.35,5752.35,5752.35,5752.35,303
2005/10/19,09:52:00,5751.67,5751.67,5751.67,5751.67,233
2005/10/19,09:53:00,5748.83,5748.83,5748.83,5748.83,366
2005/10/19,09:54:00,5746.89,5746.89,5746.89,5746.89,311
2005/10/19,09:55:00,5745.27,5745.27,5745.27,5745.27,420
2005/10/19,09:56:00,5742.92,5742.92,5742.92,5742.92,520
2005/10/19,09:57:00,5740.45,5740.45,5740.45,5740.45,294
2005/10/19,09:58:00,5735.75,5735.75,5735.75,5735.75,698
2005/10/19,09:59:00,5728.69,5728.69,5728.69,5728.69,466
2005/10/19,10:00:00,5726.19,5726.19,5726.19,5726.19,546
2005/10/19,10:01:00,5721.01,5721.01,5721.01,5721.01,566
2005/10/19,10:02:00,5718.43,5718.43,5718.43,5718.43,555
2005/10/19,10:03:00,5717.13,5717.13,5717.13,5717.13,616
2005/10/19,10:04:00,5719.60,5719.60,5719.60,5719.60,377
2005/10/19,10:05:00,5720.80,5720.80,5720.80,5720.80,304
2005/10/19,10:06:00,5724.02,5724.02,5724.02,5724.02,369
2005/10/19,10:07:00,5726.12,5726.12,5726.12,5726.12,193
2005/10/19,10:08:00,5728.84,5728.84,5728.84,5728.84,266
2005/10/19,10:09:00,5728.27,5728.27,5728.27,5728.27,178
2005/10/19,10:10:00,5729.37,5729.37,5729.37,5729.37,191
2005/10/19,10:11:00,5733.15,5733.15,5733.15,5733.15,215
2005/10/19,10:12:00,5732.94,5732.94,5732.94,5732.94,156
2005/10/19,10:13:00,5732.01,5732.01,5732.01,5732.01,344
2005/10/19,10:14:00,5732.54,5732.54,5732.54,5732.54,170
2005/10/19,10:15:00,5732.99,5732.99,5732.99,5732.99,181
2005/10/19,10:16:00,5733.57,5733.57,5733.57,5733.57,170
2005/10/19,10:17:00,5733.63,5733.63,5733.63,5733.63,172
2005/10/19,10:18:00,5734.15,5734.15,5734.15,5734.15,222
2005/10/19,10:19:00,5733.74,5733.74,5733.74,5733.74,159
2005/10/19,10:20:00,5733.40,5733.40,5733.40,5733.40,157
2005/10/19,10:21:00,5735.36,5735.36,5735.36,5735.36,208
2005/10/19,10:22:00,5735.34,5735.34,5735.34,5735.34,139
2005/10/19,10:23:00,5736.02,5736.02,5736.02,5736.02,171
2005/10/19,10:24:00,5735.96,5735.96,5735.96,5735.96,123
2005/10/19,10:25:00,5736.46,5736.46,5736.46,5736.46,170
2005/10/19,10:26:00,5738.15,5738.15,5738.15,5738.15,194
2005/10/19,10:27:00,5737.87,5737.87,5737.87,5737.87,134
2005/10/19,10:28:00,5738.18,5738.18,5738.18,5738.18,189
2005/10/19,10:29:00,5737.20,5737.20,5737.20,5737.20,131
2005/10/19,10:30:00,5737.39,5737.39,5737.39,5737.39,182
2005/10/19,10:31:00,5737.94,5737.94,5737.94,5737.94,157
2005/10/19,10:32:00,5736.18,5736.18,5736.18,5736.18,126
2005/10/19,10:33:00,5734.29,5734.29,5734.29,5734.29,265
2005/10/19,10:34:00,5731.68,5731.68,5731.68,5731.68,149
2005/10/19,10:35:00,5729.44,5729.44,5729.44,5729.44,198
2005/10/19,10:36:00,5727.35,5727.35,5727.35,5727.35,261
2005/10/19,10:37:00,5723.27,5723.27,5723.27,5723.27,256
2005/10/19,10:38:00,5720.53,5720.53,5720.53,5720.53,379
2005/10/19,10:39:00,5720.20,5720.20,5720.20,5720.20,247
2005/10/19,10:40:00,5718.31,5718.31,5718.31,5718.31,399
2005/10/19,10:41:00,5717.36,5717.36,5717.36,5717.36,331
2005/10/19,10:42:00,5716.78,5716.78,5716.78,5716.78,274
2005/10/19,10:43:00,5718.51,5718.51,5718.51,5718.51,344
2005/10/19,10:44:00,5719.24,5719.24,5719.24,5719.24,202
2005/10/19,10:45:00,5719.16,5719.16,5719.16,5719.16,193
2005/10/19,10:46:00,5719.38,5719.38,5719.38,5719.38,214
2005/10/19,10:47:00,5719.52,5719.52,5719.52,5719.52,138
2005/10/19,10:48:00,5721.12,5721.12,5721.12,5721.12,223
2005/10/19,10:49:00,5721.95,5721.95,5721.95,5721.95,148
2005/10/19,10:50:00,5723.96,5723.96,5723.96,5723.96,160
2005/10/19,10:51:00,5725.63,5725.63,5725.63,5725.63,161
2005/10/19,10:52:00,5724.87,5724.87,5724.87,5724.87,136
2005/10/19,10:53:00,5725.74,5725.74,5725.74,5725.74,186
2005/10/19,10:54:00,5725.59,5725.59,5725.59,5725.59,131
2005/10/19,10:55:00,5727.24,5727.24,5727.24,5727.24,165
2005/10/19,10:56:00,5726.18,5726.18,5726.18,5726.18,215
2005/10/19,10:57:00,5724.18,5724.18,5724.18,5724.18,150
2005/10/19,10:58:00,5724.67,5724.67,5724.67,5724.67,203
2005/10/19,10:59:00,5725.25,5725.25,5725.25,5725.25,140
2005/10/19,11:00:00,5726.53,5726.53,5726.53,5726.53,142
2005/10/19,11:01:00,5726.46,5726.46,5726.46,5726.46,170
2005/10/19,11:02:00,5726.38,5726.38,5726.38,5726.38,135
2005/10/19,11:03:00,5726.88,5726.88,5726.88,5726.88,173
2005/10/19,11:04:00,5729.59,5729.59,5729.59,5729.59,185
2005/10/19,11:05:00,5730.24,5730.24,5730.24,5730.24,140
2005/10/19,11:06:00,5730.51,5730.51,5730.51,5730.51,150
2005/10/19,11:07:00,5730.72,5730.72,5730.72,5730.72,109
2005/10/19,11:08:00,5731.57,5731.57,5731.57,5731.57,181
2005/10/19,11:09:00,5732.29,5732.29,5732.29,5732.29,156
2005/10/19,11:10:00,5732.76,5732.76,5732.76,5732.76,164
2005/10/19,11:11:00,5734.50,5734.50,5734.50,5734.50,155
2005/10/19,11:12:00,5734.84,5734.84,5734.84,5734.84,137
2005/10/19,11:13:00,5735.37,5735.37,5735.37,5735.37,209
2005/10/19,11:14:00,5735.57,5735.57,5735.57,5735.57,140
2005/10/19,11:15:00,5736.31,5736.31,5736.31,5736.31,209
2005/10/19,11:16:00,5736.99,5736.99,5736.99,5736.99,182
2005/10/19,11:17:00,5736.87,5736.87,5736.87,5736.87,125
2005/10/19,11:18:00,5736.91,5736.91,5736.91,5736.91,165
2005/10/19,11:19:00,5736.22,5736.22,5736.22,5736.22,135
2005/10/19,11:20:00,5735.01,5735.01,5735.01,5735.01,187
2005/10/19,11:21:00,5734.53,5734.53,5734.53,5734.53,190
2005/10/19,11:22:00,5732.72,5732.72,5732.72,5732.72,142
2005/10/19,11:23:00,5730.41,5730.41,5730.41,5730.41,222
2005/10/19,11:24:00,5728.48,5728.48,5728.48,5728.48,199
2005/10/19,11:25:00,5727.80,5727.80,5727.80,5727.80,200
2005/10/19,11:26:00,5727.14,5727.14,5727.14,5727.14,239
2005/10/19,11:27:00,5725.38,5725.38,5725.38,5725.38,152
2005/10/19,11:28:00,5723.24,5723.24,5723.24,5723.24,260
2005/10/19,11:29:00,5724.12,5724.12,5724.12,5724.12,183
2005/10/19,11:30:00,5723.81,5723.81,5723.81,5723.81,209
2005/10/19,11:31:00,5722.46,5722.46,5722.46,5722.46,192
2005/10/19,11:32:00,5721.61,5721.61,5721.61,5721.61,129
2005/10/19,11:33:00,5722.40,5722.40,5722.40,5722.40,153
2005/10/19,11:34:00,5721.97,5721.97,5721.97,5721.97,150
2005/10/19,11:35:00,5722.69,5722.69,5722.69,5722.69,170
2005/10/19,11:36:00,5722.96,5722.96,5722.96,5722.96,161
2005/10/19,11:37:00,5721.18,5721.18,5721.18,5721.18,117
2005/10/19,11:38:00,5719.69,5719.69,5719.69,5719.69,203
2005/10/19,11:39:00,5719.57,5719.57,5719.57,5719.57,125
2005/10/19,11:40:00,5717.31,5717.31,5717.31,5717.31,214
2005/10/19,11:41:00,5718.74,5718.74,5718.74,5718.74,189
2005/10/19,11:42:00,5716.27,5716.27,5716.27,5716.27,112
2005/10/19,11:43:00,5714.88,5714.88,5714.88,5714.88,245
2005/10/19,11:44:00,5714.79,5714.79,5714.79,5714.79,164
2005/10/19,11:45:00,5712.20,5712.20,5712.20,5712.20,348
2005/10/19,11:46:00,5710.39,5710.39,5710.39,5710.39,471
2005/10/19,11:47:00,5707.96,5707.96,5707.96,5707.96,354
2005/10/19,11:48:00,5706.92,5706.92,5706.92,5706.92,424
2005/10/19,11:49:00,5708.03,5708.03,5708.03,5708.03,222
2005/10/19,11:50:00,5706.22,5706.22,5706.22,5706.22,223
2005/10/19,11:51:00,5707.95,5707.95,5707.95,5707.95,244
2005/10/19,11:52:00,5706.37,5706.37,5706.37,5706.37,207
2005/10/19,11:53:00,5706.85,5706.85,5706.85,5706.85,214
2005/10/19,11:54:00,5706.98,5706.98,5706.98,5706.98,174
2005/10/19,11:55:00,5708.88,5708.88,5708.88,5708.88,215
2005/10/19,11:56:00,5708.91,5708.91,5708.91,5708.91,158
2005/10/19,11:57:00,5708.71,5708.71,5708.71,5708.71,133
2005/10/19,11:58:00,5709.00,5709.00,5709.00,5709.00,210
2005/10/19,11:59:00,5709.50,5709.50,5709.50,5709.50,214
2005/10/19,12:00:00,5709.19,5709.19,5709.19,5709.19,170
2005/10/19,12:01:00,5705.49,5705.49,5705.49,5705.49,248
2005/10/19,12:02:00,5706.96,5706.96,5706.96,5706.96,148
2005/10/19,12:03:00,5704.86,5704.86,5704.86,5704.86,274
2005/10/19,12:04:00,5702.83,5702.83,5702.83,5702.83,140
2005/10/19,12:05:00,5702.77,5702.77,5702.77,5702.77,200
2005/10/19,12:06:00,5702.25,5702.25,5702.25,5702.25,171
2005/10/19,12:07:00,5702.67,5702.67,5702.67,5702.67,161
2005/10/19,12:08:00,5702.40,5702.40,5702.40,5702.40,261
2005/10/19,12:09:00,5703.30,5703.30,5703.30,5703.30,128
2005/10/19,12:10:00,5702.94,5702.94,5702.94,5702.94,192
2005/10/19,12:11:00,5704.70,5704.70,5704.70,5704.70,167
2005/10/19,12:12:00,5704.24,5704.24,5704.24,5704.24,107
2005/10/19,12:13:00,5702.60,5702.60,5702.60,5702.60,173
2005/10/19,12:14:00,5703.04,5703.04,5703.04,5703.04,123
2005/10/19,12:15:00,5702.96,5702.96,5702.96,5702.96,142
2005/10/19,12:16:00,5703.14,5703.14,5703.14,5703.14,129
2005/10/19,12:17:00,5703.04,5703.04,5703.04,5703.04,149
2005/10/19,12:18:00,5704.89,5704.89,5704.89,5704.89,216
2005/10/19,12:19:00,5704.59,5704.59,5704.59,5704.59,126
2005/10/19,12:20:00,5704.35,5704.35,5704.35,5704.35,167
2005/10/19,12:21:00,5703.00,5703.00,5703.00,5703.00,194
2005/10/19,12:22:00,5704.81,5704.81,5704.81,5704.81,174
2005/10/19,12:23:00,5704.30,5704.30,5704.30,5704.30,192
2005/10/19,12:24:00,5704.50,5704.50,5704.50,5704.50,157
2005/10/19,12:25:00,5706.84,5706.84,5706.84,5706.84,203
2005/10/19,12:26:00,5707.68,5707.68,5707.68,5707.68,201
2005/10/19,12:27:00,5709.40,5709.40,5709.40,5709.40,203
2005/10/19,12:28:00,5710.08,5710.08,5710.08,5710.08,307
2005/10/19,12:29:00,5712.27,5712.27,5712.27,5712.27,172
2005/10/19,12:30:00,5712.06,5712.06,5712.06,5712.06,188
2005/10/19,12:31:00,5716.51,5716.51,5716.51,5716.51,276
2005/10/19,12:32:00,5715.81,5715.81,5715.81,5715.81,185
2005/10/19,12:33:00,5716.10,5716.10,5716.10,5716.10,220
2005/10/19,12:34:00,5716.87,5716.87,5716.87,5716.87,157
2005/10/19,12:35:00,5716.31,5716.31,5716.31,5716.31,210
2005/10/19,12:36:00,5718.59,5718.59,5718.59,5718.59,206
2005/10/19,12:37:00,5719.23,5719.23,5719.23,5719.23,179
2005/10/19,12:38:00,5719.81,5719.81,5719.81,5719.81,238
2005/10/19,12:39:00,5721.21,5721.21,5721.21,5721.21,139
2005/10/19,12:40:00,5721.53,5721.53,5721.53,5721.53,178
2005/10/19,12:41:00,5721.94,5721.94,5721.94,5721.94,215
2005/10/19,12:42:00,5720.64,5720.64,5720.64,5720.64,164
2005/10/19,12:43:00,5720.45,5720.45,5720.45,5720.45,209
2005/10/19,12:44:00,5719.66,5719.66,5719.66,5719.66,157
2005/10/19,12:45:00,5717.89,5717.89,5717.89,5717.89,211
2005/10/19,12:46:00,5718.52,5718.52,5718.52,5718.52,191
2005/10/19,12:47:00,5718.64,5718.64,5718.64,5718.64,137
2005/10/19,12:48:00,5716.36,5716.36,5716.36,5716.36,224
2005/10/19,12:49:00,5714.74,5714.74,5714.74,5714.74,212
2005/10/19,12:50:00,5713.47,5713.47,5713.47,5713.47,241
2005/10/19,12:51:00,5711.74,5711.74,5711.74,5711.74,179
2005/10/19,12:52:00,5711.04,5711.04,5711.04,5711.04,209
2005/10/19,12:53:00,5709.37,5709.37,5709.37,5709.37,285
2005/10/19,12:54:00,5710.85,5710.85,5710.85,5710.85,166
2005/10/19,12:55:00,5710.45,5710.45,5710.45,5710.45,208
2005/10/19,12:56:00,5709.68,5709.68,5709.68,5709.68,199
2005/10/19,12:57:00,5708.06,5708.06,5708.06,5708.06,172
2005/10/19,12:58:00,5709.39,5709.39,5709.39,5709.39,230
2005/10/19,12:59:00,5709.71,5709.71,5709.71,5709.71,153
2005/10/19,13:00:00,5709.41,5709.41,5709.41,5709.41,239
2005/10/19,13:01:00,5709.65,5709.65,5709.65,5709.65,277
2005/10/19,13:02:00,5708.17,5708.17,5708.17,5708.17,157
2005/10/19,13:03:00,5706.15,5706.15,5706.15,5706.15,208
2005/10/19,13:04:00,5706.88,5706.88,5706.88,5706.88,164
2005/10/19,13:05:00,5709.01,5709.01,5709.01,5709.01,247
2005/10/19,13:06:00,5706.19,5706.19,5706.19,5706.19,229
2005/10/19,13:07:00,5704.15,5704.15,5704.15,5704.15,167
2005/10/19,13:08:00,5704.11,5704.11,5704.11,5704.11,372
2005/10/19,13:09:00,5704.94,5704.94,5704.94,5704.94,302
2005/10/19,13:10:00,5702.23,5702.23,5702.23,5702.23,343
2005/10/19,13:11:00,5701.76,5701.76,5701.76,5701.76,302
2005/10/19,13:12:00,5699.65,5699.65,5699.65,5699.65,278
2005/10/19,13:13:00,5696.65,5696.65,5696.65,5696.65,402
2005/10/19,13:14:00,5695.07,5695.07,5695.07,5695.07,340
2005/10/19,13:15:00,5694.05,5694.05,5694.05,5694.05,313
2005/10/19,13:16:00,5693.81,5693.81,5693.81,5693.81,398
2005/10/19,13:17:00,5694.04,5694.04,5694.04,5694.04,344
2005/10/19,13:18:00,5693.07,5693.07,5693.07,5693.07,535
2005/10/19,13:19:00,5694.02,5694.02,5694.02,5694.02,399
2005/10/19,13:20:00,5692.28,5692.28,5692.28,5692.28,353
2005/10/19,13:21:00,5694.04,5694.04,5694.04,5694.04,462
2005/10/19,13:22:00,5693.04,5693.04,5693.04,5693.04,236
2005/10/19,13:23:00,5693.19,5693.19,5693.19,5693.19,480
2005/10/19,13:24:00,5694.28,5694.28,5694.28,5694.28,403
2005/10/19,13:25:00,5694.02,5694.02,5694.02,5694.02,456
2005/10/19,13:26:00,5694.03,5694.03,5694.03,5694.03,0
2005/10/19,13:27:00,5694.03,5694.03,5694.03,5694.03,0
2005/10/19,13:28:00,5694.03,5694.03,5694.03,5694.03,0
2005/10/19,13:29:00,5694.03,5694.03,5694.03,5694.03,0
2005/10/19,13:30:00,5694.16,5694.16,5694.16,5694.16,3300
2005/10/20,09:00:00,5694.16,5694.16,5694.16,5694.16,176
2005/10/20,09:01:00,5719.03,5719.03,5719.03,5719.03,3354
2005/10/20,09:02:00,5726.46,5726.46,5726.46,5726.46,776
2005/10/20,09:03:00,5724.26,5724.26,5724.26,5724.26,938
2005/10/20,09:04:00,5719.56,5719.56,5719.56,5719.56,860
2005/10/20,09:05:00,5714.87,5714.87,5714.87,5714.87,655
2005/10/20,09:06:00,5708.09,5708.09,5708.09,5708.09,838
2005/10/20,09:07:00,5708.43,5708.43,5708.43,5708.43,578
2005/10/20,09:08:00,5710.52,5710.52,5710.52,5710.52,887
2005/10/20,09:09:00,5716.81,5716.81,5716.81,5716.81,669
2005/10/20,09:10:00,5720.66,5720.66,5720.66,5720.66,624
2005/10/20,09:11:00,5722.70,5722.70,5722.70,5722.70,914
2005/10/20,09:12:00,5734.08,5734.08,5734.08,5734.08,615
2005/10/20,09:13:00,5727.16,5727.16,5727.16,5727.16,943
2005/10/20,09:14:00,5724.90,5724.90,5724.90,5724.90,720
2005/10/20,09:15:00,5732.52,5732.52,5732.52,5732.52,497
2005/10/20,09:16:00,5738.38,5738.38,5738.38,5738.38,711
2005/10/20,09:17:00,5745.38,5745.38,5745.38,5745.38,548
2005/10/20,09:18:00,5753.43,5753.43,5753.43,5753.43,780
2005/10/20,09:19:00,5758.74,5758.74,5758.74,5758.74,730
2005/10/20,09:20:00,5763.72,5763.72,5763.72,5763.72,624
2005/10/20,09:21:00,5761.54,5761.54,5761.54,5761.54,901
2005/10/20,09:22:00,5763.72,5763.72,5763.72,5763.72,586
2005/10/20,09:23:00,5756.18,5756.18,5756.18,5756.18,719
2005/10/20,09:24:00,5748.24,5748.24,5748.24,5748.24,584
2005/10/20,09:25:00,5743.56,5743.56,5743.56,5743.56,425
2005/10/20,09:26:00,5744.22,5744.22,5744.22,5744.22,419
2005/10/20,09:27:00,5742.80,5742.80,5742.80,5742.80,283
2005/10/20,09:28:00,5742.93,5742.93,5742.93,5742.93,366
2005/10/20,09:29:00,5743.68,5743.68,5743.68,5743.68,297
2005/10/20,09:30:00,5742.24,5742.24,5742.24,5742.24,330
2005/10/20,09:31:00,5738.39,5738.39,5738.39,5738.39,433
2005/10/20,09:32:00,5737.67,5737.67,5737.67,5737.67,247
2005/10/20,09:33:00,5736.31,5736.31,5736.31,5736.31,470
2005/10/20,09:34:00,5734.00,5734.00,5734.00,5734.00,366
2005/10/20,09:35:00,5735.18,5735.18,5735.18,5735.18,251
2005/10/20,09:36:00,5735.42,5735.42,5735.42,5735.42,282
2005/10/20,09:37:00,5737.56,5737.56,5737.56,5737.56,210
2005/10/20,09:38:00,5737.63,5737.63,5737.63,5737.63,251
2005/10/20,09:39:00,5739.67,5739.67,5739.67,5739.67,239
2005/10/20,09:40:00,5739.56,5739.56,5739.56,5739.56,186
2005/10/20,09:41:00,5742.94,5742.94,5742.94,5742.94,266
2005/10/20,09:42:00,5744.44,5744.44,5744.44,5744.44,206
2005/10/20,09:43:00,5745.90,5745.90,5745.90,5745.90,296
2005/10/20,09:44:00,5748.91,5748.91,5748.91,5748.91,228
2005/10/20,09:45:00,5750.78,5750.78,5750.78,5750.78,274
2005/10/20,09:46:00,5754.05,5754.05,5754.05,5754.05,363
2005/10/20,09:47:00,5754.17,5754.17,5754.17,5754.17,274
2005/10/20,09:48:00,5753.88,5753.88,5753.88,5753.88,383
2005/10/20,09:49:00,5754.75,5754.75,5754.75,5754.75,275
2005/10/20,09:50:00,5755.30,5755.30,5755.30,5755.30,264
2005/10/20,09:51:00,5753.76,5753.76,5753.76,5753.76,281
2005/10/20,09:52:00,5752.33,5752.33,5752.33,5752.33,220
2005/10/20,09:53:00,5747.35,5747.35,5747.35,5747.35,470
2005/10/20,09:54:00,5743.23,5743.23,5743.23,5743.23,370
2005/10/20,09:55:00,5741.11,5741.11,5741.11,5741.11,309
2005/10/20,09:56:00,5738.62,5738.62,5738.62,5738.62,355
2005/10/20,09:57:00,5735.87,5735.87,5735.87,5735.87,181
2005/10/20,09:58:00,5734.99,5734.99,5734.99,5734.99,324
2005/10/20,09:59:00,5732.77,5732.77,5732.77,5732.77,188
2005/10/20,10:00:00,5731.25,5731.25,5731.25,5731.25,259
2005/10/20,10:01:00,5732.49,5732.49,5732.49,5732.49,276
2005/10/20,10:02:00,5729.01,5729.01,5729.01,5729.01,207
2005/10/20,10:03:00,5727.90,5727.90,5727.90,5727.90,248
2005/10/20,10:04:00,5729.50,5729.50,5729.50,5729.50,212
2005/10/20,10:05:00,5730.30,5730.30,5730.30,5730.30,232
2005/10/20,10:06:00,5731.91,5731.91,5731.91,5731.91,290
2005/10/20,10:07:00,5732.95,5732.95,5732.95,5732.95,165
2005/10/20,10:08:00,5735.48,5735.48,5735.48,5735.48,252
2005/10/20,10:09:00,5737.08,5737.08,5737.08,5737.08,196
2005/10/20,10:10:00,5738.89,5738.89,5738.89,5738.89,175
2005/10/20,10:11:00,5741.75,5741.75,5741.75,5741.75,215
2005/10/20,10:12:00,5742.28,5742.28,5742.28,5742.28,174
2005/10/20,10:13:00,5745.42,5745.42,5745.42,5745.42,284
2005/10/20,10:14:00,5746.85,5746.85,5746.85,5746.85,200
2005/10/20,10:15:00,5747.21,5747.21,5747.21,5747.21,243
2005/10/20,10:16:00,5749.71,5749.71,5749.71,5749.71,247
2005/10/20,10:17:00,5749.73,5749.73,5749.73,5749.73,170
2005/10/20,10:18:00,5749.10,5749.10,5749.10,5749.10,226
2005/10/20,10:19:00,5746.88,5746.88,5746.88,5746.88,213
2005/10/20,10:20:00,5746.82,5746.82,5746.82,5746.82,226
2005/10/20,10:21:00,5747.09,5747.09,5747.09,5747.09,266
2005/10/20,10:22:00,5746.25,5746.25,5746.25,5746.25,145
2005/10/20,10:23:00,5744.34,5744.34,5744.34,5744.34,239
2005/10/20,10:24:00,5741.11,5741.11,5741.11,5741.11,176
2005/10/20,10:25:00,5741.53,5741.53,5741.53,5741.53,206
2005/10/20,10:26:00,5740.29,5740.29,5740.29,5740.29,172
2005/10/20,10:27:00,5740.30,5740.30,5740.30,5740.30,147
2005/10/20,10:28:00,5739.55,5739.55,5739.55,5739.55,216
2005/10/20,10:29:00,5739.43,5739.43,5739.43,5739.43,121
2005/10/20,10:30:00,5739.73,5739.73,5739.73,5739.73,135
2005/10/20,10:31:00,5741.41,5741.41,5741.41,5741.41,191
2005/10/20,10:32:00,5741.18,5741.18,5741.18,5741.18,151
2005/10/20,10:33:00,5744.46,5744.46,5744.46,5744.46,337
2005/10/20,10:34:00,5745.63,5745.63,5745.63,5745.63,200
2005/10/20,10:35:00,5748.90,5748.90,5748.90,5748.90,225
2005/10/20,10:36:00,5748.04,5748.04,5748.04,5748.04,205
2005/10/20,10:37:00,5748.86,5748.86,5748.86,5748.86,157
2005/10/20,10:38:00,5748.72,5748.72,5748.72,5748.72,268
2005/10/20,10:39:00,5749.07,5749.07,5749.07,5749.07,202
2005/10/20,10:40:00,5748.81,5748.81,5748.81,5748.81,200
2005/10/20,10:41:00,5748.12,5748.12,5748.12,5748.12,227
2005/10/20,10:42:00,5749.81,5749.81,5749.81,5749.81,154
2005/10/20,10:43:00,5750.65,5750.65,5750.65,5750.65,270
2005/10/20,10:44:00,5750.69,5750.69,5750.69,5750.69,235
2005/10/20,10:45:00,5753.58,5753.58,5753.58,5753.58,341
2005/10/20,10:46:00,5755.01,5755.01,5755.01,5755.01,383
2005/10/20,10:47:00,5756.80,5756.80,5756.80,5756.80,339
2005/10/20,10:48:00,5758.94,5758.94,5758.94,5758.94,409
2005/10/20,10:49:00,5758.37,5758.37,5758.37,5758.37,314
2005/10/20,10:50:00,5758.49,5758.49,5758.49,5758.49,272
2005/10/20,10:51:00,5758.11,5758.11,5758.11,5758.11,244
2005/10/20,10:52:00,5755.68,5755.68,5755.68,5755.68,205
2005/10/20,10:53:00,5752.91,5752.91,5752.91,5752.91,389
2005/10/20,10:54:00,5752.04,5752.04,5752.04,5752.04,203
2005/10/20,10:55:00,5749.73,5749.73,5749.73,5749.73,230
2005/10/20,10:56:00,5749.78,5749.78,5749.78,5749.78,260
2005/10/20,10:57:00,5749.83,5749.83,5749.83,5749.83,168
2005/10/20,10:58:00,5748.56,5748.56,5748.56,5748.56,202
2005/10/20,10:59:00,5748.75,5748.75,5748.75,5748.75,116
2005/10/20,11:00:00,5748.35,5748.35,5748.35,5748.35,265
2005/10/20,11:01:00,5744.74,5744.74,5744.74,5744.74,238
2005/10/20,11:02:00,5744.10,5744.10,5744.10,5744.10,165
2005/10/20,11:03:00,5745.92,5745.92,5745.92,5745.92,256
2005/10/20,11:04:00,5743.53,5743.53,5743.53,5743.53,113
2005/10/20,11:05:00,5743.55,5743.55,5743.55,5743.55,169
2005/10/20,11:06:00,5742.43,5742.43,5742.43,5742.43,145
2005/10/20,11:07:00,5743.08,5743.08,5743.08,5743.08,128
2005/10/20,11:08:00,5743.44,5743.44,5743.44,5743.44,197
2005/10/20,11:09:00,5744.21,5744.21,5744.21,5744.21,129
2005/10/20,11:10:00,5742.82,5742.82,5742.82,5742.82,139
2005/10/20,11:11:00,5743.29,5743.29,5743.29,5743.29,159
2005/10/20,11:12:00,5742.67,5742.67,5742.67,5742.67,185
2005/10/20,11:13:00,5740.63,5740.63,5740.63,5740.63,176
2005/10/20,11:14:00,5738.83,5738.83,5738.83,5738.83,151
2005/10/20,11:15:00,5736.21,5736.21,5736.21,5736.21,261
2005/10/20,11:16:00,5733.48,5733.48,5733.48,5733.48,453
2005/10/20,11:17:00,5731.93,5731.93,5731.93,5731.93,278
2005/10/20,11:18:00,5730.42,5730.42,5730.42,5730.42,270
2005/10/20,11:19:00,5731.68,5731.68,5731.68,5731.68,165
2005/10/20,11:20:00,5730.77,5730.77,5730.77,5730.77,173
2005/10/20,11:21:00,5729.44,5729.44,5729.44,5729.44,327
2005/10/20,11:22:00,5728.46,5728.46,5728.46,5728.46,151
2005/10/20,11:23:00,5729.17,5729.17,5729.17,5729.17,179
2005/10/20,11:24:00,5729.01,5729.01,5729.01,5729.01,129
2005/10/20,11:25:00,5727.80,5727.80,5727.80,5727.80,141
2005/10/20,11:26:00,5727.79,5727.79,5727.79,5727.79,167
2005/10/20,11:27:00,5728.01,5728.01,5728.01,5728.01,118
2005/10/20,11:28:00,5727.40,5727.40,5727.40,5727.40,130
2005/10/20,11:29:00,5728.40,5728.40,5728.40,5728.40,121
2005/10/20,11:30:00,5730.26,5730.26,5730.26,5730.26,137
2005/10/20,11:31:00,5732.02,5732.02,5732.02,5732.02,154
2005/10/20,11:32:00,5731.77,5731.77,5731.77,5731.77,119
2005/10/20,11:33:00,5732.02,5732.02,5732.02,5732.02,154
2005/10/20,11:34:00,5732.58,5732.58,5732.58,5732.58,99
2005/10/20,11:35:00,5733.22,5733.22,5733.22,5733.22,138
2005/10/20,11:36:00,5733.33,5733.33,5733.33,5733.33,191
2005/10/20,11:37:00,5734.46,5734.46,5734.46,5734.46,140
2005/10/20,11:38:00,5734.90,5734.90,5734.90,5734.90,164
2005/10/20,11:39:00,5735.43,5735.43,5735.43,5735.43,129
2005/10/20,11:40:00,5736.66,5736.66,5736.66,5736.66,152
2005/10/20,11:41:00,5736.40,5736.40,5736.40,5736.40,240
2005/10/20,11:42:00,5736.08,5736.08,5736.08,5736.08,163
2005/10/20,11:43:00,5736.42,5736.42,5736.42,5736.42,219
2005/10/20,11:44:00,5734.63,5734.63,5734.63,5734.63,164
2005/10/20,11:45:00,5733.19,5733.19,5733.19,5733.19,183
2005/10/20,11:46:00,5730.72,5730.72,5730.72,5730.72,205
2005/10/20,11:47:00,5731.14,5731.14,5731.14,5731.14,136
2005/10/20,11:48:00,5728.43,5728.43,5728.43,5728.43,266
2005/10/20,11:49:00,5727.74,5727.74,5727.74,5727.74,193
2005/10/20,11:50:00,5727.85,5727.85,5727.85,5727.85,223
2005/10/20,11:51:00,5722.97,5722.97,5722.97,5722.97,223
2005/10/20,11:52:00,5722.62,5722.62,5722.62,5722.62,192
2005/10/20,11:53:00,5720.58,5720.58,5720.58,5720.58,464
2005/10/20,11:54:00,5716.94,5716.94,5716.94,5716.94,277
2005/10/20,11:55:00,5715.06,5715.06,5715.06,5715.06,239
2005/10/20,11:56:00,5714.18,5714.18,5714.18,5714.18,237
2005/10/20,11:57:00,5713.57,5713.57,5713.57,5713.57,209
2005/10/20,11:58:00,5714.89,5714.89,5714.89,5714.89,292
2005/10/20,11:59:00,5714.52,5714.52,5714.52,5714.52,168
2005/10/20,12:00:00,5714.44,5714.44,5714.44,5714.44,219
2005/10/20,12:01:00,5717.30,5717.30,5717.30,5717.30,167
2005/10/20,12:02:00,5717.98,5717.98,5717.98,5717.98,125
2005/10/20,12:03:00,5719.20,5719.20,5719.20,5719.20,179
2005/10/20,12:04:00,5719.36,5719.36,5719.36,5719.36,117
2005/10/20,12:05:00,5720.20,5720.20,5720.20,5720.20,144
2005/10/20,12:06:00,5719.49,5719.49,5719.49,5719.49,164
2005/10/20,12:07:00,5719.01,5719.01,5719.01,5719.01,102
2005/10/20,12:08:00,5718.02,5718.02,5718.02,5718.02,180
2005/10/20,12:09:00,5717.31,5717.31,5717.31,5717.31,119
2005/10/20,12:10:00,5715.66,5715.66,5715.66,5715.66,154
2005/10/20,12:11:00,5715.05,5715.05,5715.05,5715.05,171
2005/10/20,12:12:00,5713.31,5713.31,5713.31,5713.31,211
2005/10/20,12:13:00,5712.57,5712.57,5712.57,5712.57,241
2005/10/20,12:14:00,5711.96,5711.96,5711.96,5711.96,141
2005/10/20,12:15:00,5710.46,5710.46,5710.46,5710.46,165
2005/10/20,12:16:00,5708.52,5708.52,5708.52,5708.52,191
2005/10/20,12:17:00,5707.35,5707.35,5707.35,5707.35,155
2005/10/20,12:18:00,5704.47,5704.47,5704.47,5704.47,312
2005/10/20,12:19:00,5703.05,5703.05,5703.05,5703.05,222
2005/10/20,12:20:00,5701.76,5701.76,5701.76,5701.76,312
2005/10/20,12:21:00,5700.54,5700.54,5700.54,5700.54,368
2005/10/20,12:22:00,5698.43,5698.43,5698.43,5698.43,387
2005/10/20,12:23:00,5695.26,5695.26,5695.26,5695.26,468
2005/10/20,12:24:00,5693.53,5693.53,5693.53,5693.53,428
2005/10/20,12:25:00,5691.72,5691.72,5691.72,5691.72,408
2005/10/20,12:26:00,5689.73,5689.73,5689.73,5689.73,377
2005/10/20,12:27:00,5686.72,5686.72,5686.72,5686.72,364
2005/10/20,12:28:00,5683.55,5683.55,5683.55,5683.55,463
2005/10/20,12:29:00,5682.00,5682.00,5682.00,5682.00,305
2005/10/20,12:30:00,5682.35,5682.35,5682.35,5682.35,383
2005/10/20,12:31:00,5682.61,5682.61,5682.61,5682.61,387
2005/10/20,12:32:00,5683.02,5683.02,5683.02,5683.02,258
2005/10/20,12:33:00,5683.66,5683.66,5683.66,5683.66,311
2005/10/20,12:34:00,5684.74,5684.74,5684.74,5684.74,206
2005/10/20,12:35:00,5688.05,5688.05,5688.05,5688.05,270
2005/10/20,12:36:00,5689.81,5689.81,5689.81,5689.81,237
2005/10/20,12:37:00,5692.43,5692.43,5692.43,5692.43,190
2005/10/20,12:38:00,5692.99,5692.99,5692.99,5692.99,240
2005/10/20,12:39:00,5693.71,5693.71,5693.71,5693.71,149
2005/10/20,12:40:00,5692.59,5692.59,5692.59,5692.59,178
2005/10/20,12:41:00,5692.82,5692.82,5692.82,5692.82,185
2005/10/20,12:42:00,5692.64,5692.64,5692.64,5692.64,105
2005/10/20,12:43:00,5690.35,5690.35,5690.35,5690.35,228
2005/10/20,12:44:00,5689.62,5689.62,5689.62,5689.62,122
2005/10/20,12:45:00,5686.83,5686.83,5686.83,5686.83,286
2005/10/20,12:46:00,5685.09,5685.09,5685.09,5685.09,242
2005/10/20,12:47:00,5683.52,5683.52,5683.52,5683.52,227
2005/10/20,12:48:00,5677.99,5677.99,5677.99,5677.99,355
2005/10/20,12:49:00,5673.24,5673.24,5673.24,5673.24,336
2005/10/20,12:50:00,5669.75,5669.75,5669.75,5669.75,475
2005/10/20,12:51:00,5665.80,5665.80,5665.80,5665.80,598
2005/10/20,12:52:00,5660.65,5660.65,5660.65,5660.65,456
2005/10/20,12:53:00,5655.35,5655.35,5655.35,5655.35,766
2005/10/20,12:54:00,5651.21,5651.21,5651.21,5651.21,640
2005/10/20,12:55:00,5647.92,5647.92,5647.92,5647.92,605
2005/10/20,12:56:00,5647.95,5647.95,5647.95,5647.95,530
2005/10/20,12:57:00,5649.48,5649.48,5649.48,5649.48,302
2005/10/20,12:58:00,5649.42,5649.42,5649.42,5649.42,379
2005/10/20,12:59:00,5652.37,5652.37,5652.37,5652.37,236
2005/10/20,13:00:00,5655.30,5655.30,5655.30,5655.30,295
2005/10/20,13:01:00,5658.15,5658.15,5658.15,5658.15,280
2005/10/20,13:02:00,5658.48,5658.48,5658.48,5658.48,252
2005/10/20,13:03:00,5658.80,5658.80,5658.80,5658.80,299
2005/10/20,13:04:00,5662.30,5662.30,5662.30,5662.30,219
2005/10/20,13:05:00,5664.76,5664.76,5664.76,5664.76,236
2005/10/20,13:06:00,5668.29,5668.29,5668.29,5668.29,247
2005/10/20,13:07:00,5672.46,5672.46,5672.46,5672.46,217
2005/10/20,13:08:00,5675.15,5675.15,5675.15,5675.15,347
2005/10/20,13:09:00,5678.02,5678.02,5678.02,5678.02,218
2005/10/20,13:10:00,5682.11,5682.11,5682.11,5682.11,286
2005/10/20,13:11:00,5685.31,5685.31,5685.31,5685.31,335
2005/10/20,13:12:00,5688.85,5688.85,5688.85,5688.85,368
2005/10/20,13:13:00,5695.98,5695.98,5695.98,5695.98,471
2005/10/20,13:14:00,5703.55,5703.55,5703.55,5703.55,375
2005/10/20,13:15:00,5709.10,5709.10,5709.10,5709.10,541
2005/10/20,13:16:00,5716.91,5716.91,5716.91,5716.91,490
2005/10/20,13:17:00,5718.33,5718.33,5718.33,5718.33,393
2005/10/20,13:18:00,5717.04,5717.04,5717.04,5717.04,440
2005/10/20,13:19:00,5718.05,5718.05,5718.05,5718.05,360
2005/10/20,13:20:00,5715.99,5715.99,5715.99,5715.99,317
2005/10/20,13:21:00,5717.83,5717.83,5717.83,5717.83,426
2005/10/20,13:22:00,5716.69,5716.69,5716.69,5716.69,313
2005/10/20,13:23:00,5728.35,5728.35,5728.35,5728.35,887
2005/10/20,13:24:00,5730.93,5730.93,5730.93,5730.93,491
2005/10/20,13:25:00,5734.84,5734.84,5734.84,5734.84,495
2005/10/20,13:26:00,5734.90,5734.90,5734.90,5734.90,0
2005/10/20,13:27:00,5734.90,5734.90,5734.90,5734.90,0
2005/10/20,13:28:00,5734.90,5734.90,5734.90,5734.90,0
2005/10/20,13:29:00,5734.90,5734.90,5734.90,5734.90,0
2005/10/20,13:30:00,5748.00,5748.00,5748.00,5748.00,3302
2005/10/21,09:00:00,5748.00,5748.00,5748.00,5748.00,19
2005/10/21,09:01:00,5678.62,5678.62,5678.62,5678.62,2229
2005/10/21,09:02:00,5686.39,5686.39,5686.39,5686.39,458
2005/10/21,09:03:00,5691.87,5691.87,5691.87,5691.87,652
2005/10/21,09:04:00,5701.39,5701.39,5701.39,5701.39,601
2005/10/21,09:05:00,5706.89,5706.89,5706.89,5706.89,617
2005/10/21,09:06:00,5710.49,5710.49,5710.49,5710.49,783
2005/10/21,09:07:00,5707.17,5707.17,5707.17,5707.17,546
2005/10/21,09:08:00,5704.74,5704.74,5704.74,5704.74,780
2005/10/21,09:09:00,5701.03,5701.03,5701.03,5701.03,576
2005/10/21,09:10:00,5697.71,5697.71,5697.71,5697.71,445
2005/10/21,09:11:00,5697.29,5697.29,5697.29,5697.29,504
2005/10/21,09:12:00,5699.00,5699.00,5699.00,5699.00,289
2005/10/21,09:13:00,5701.00,5701.00,5701.00,5701.00,449
2005/10/21,09:14:00,5701.95,5701.95,5701.95,5701.95,406
2005/10/21,09:15:00,5705.14,5705.14,5705.14,5705.14,502
2005/10/21,09:16:00,5712.89,5712.89,5712.89,5712.89,652
2005/10/21,09:17:00,5720.56,5720.56,5720.56,5720.56,492
2005/10/21,09:18:00,5727.22,5727.22,5727.22,5727.22,728
2005/10/21,09:19:00,5732.57,5732.57,5732.57,5732.57,513
2005/10/21,09:20:00,5733.72,5733.72,5733.72,5733.72,592
2005/10/21,09:21:00,5735.68,5735.68,5735.68,5735.68,653
2005/10/21,09:22:00,5735.99,5735.99,5735.99,5735.99,356
2005/10/21,09:23:00,5732.96,5732.96,5732.96,5732.96,472
2005/10/21,09:24:00,5732.13,5732.13,5732.13,5732.13,353
2005/10/21,09:25:00,5732.17,5732.17,5732.17,5732.17,379
2005/10/21,09:26:00,5734.24,5734.24,5734.24,5734.24,419
2005/10/21,09:27:00,5737.50,5737.50,5737.50,5737.50,294
2005/10/21,09:28:00,5737.38,5737.38,5737.38,5737.38,351
2005/10/21,09:29:00,5736.59,5736.59,5736.59,5736.59,275
2005/10/21,09:30:00,5735.61,5735.61,5735.61,5735.61,233
2005/10/21,09:31:00,5733.27,5733.27,5733.27,5733.27,304
2005/10/21,09:32:00,5733.14,5733.14,5733.14,5733.14,211
2005/10/21,09:33:00,5731.72,5731.72,5731.72,5731.72,245
2005/10/21,09:34:00,5730.52,5730.52,5730.52,5730.52,249
2005/10/21,09:35:00,5729.52,5729.52,5729.52,5729.52,240
2005/10/21,09:36:00,5728.71,5728.71,5728.71,5728.71,250
2005/10/21,09:37:00,5727.50,5727.50,5727.50,5727.50,179
2005/10/21,09:38:00,5729.18,5729.18,5729.18,5729.18,242
2005/10/21,09:39:00,5728.58,5728.58,5728.58,5728.58,164
2005/10/21,09:40:00,5729.90,5729.90,5729.90,5729.90,156
2005/10/21,09:41:00,5730.29,5730.29,5730.29,5730.29,199
2005/10/21,09:42:00,5731.15,5731.15,5731.15,5731.15,148
2005/10/21,09:43:00,5733.03,5733.03,5733.03,5733.03,254
2005/10/21,09:44:00,5735.25,5735.25,5735.25,5735.25,271
2005/10/21,09:45:00,5739.00,5739.00,5739.00,5739.00,420
2005/10/21,09:46:00,5744.34,5744.34,5744.34,5744.34,656
2005/10/21,09:47:00,5750.35,5750.35,5750.35,5750.35,644
2005/10/21,09:48:00,5755.48,5755.48,5755.48,5755.48,855
2005/10/21,09:49:00,5757.26,5757.26,5757.26,5757.26,492
2005/10/21,09:50:00,5754.81,5754.81,5754.81,5754.81,542
2005/10/21,09:51:00,5756.79,5756.79,5756.79,5756.79,563
2005/10/21,09:52:00,5755.70,5755.70,5755.70,5755.70,348
2005/10/21,09:53:00,5752.60,5752.60,5752.60,5752.60,414
2005/10/21,09:54:00,5752.20,5752.20,5752.20,5752.20,324
2005/10/21,09:55:00,5751.52,5751.52,5751.52,5751.52,234
2005/10/21,09:56:00,5751.76,5751.76,5751.76,5751.76,297
2005/10/21,09:57:00,5752.18,5752.18,5752.18,5752.18,183
2005/10/21,09:58:00,5750.71,5750.71,5750.71,5750.71,254
2005/10/21,09:59:00,5749.49,5749.49,5749.49,5749.49,206
2005/10/21,10:00:00,5748.47,5748.47,5748.47,5748.47,218
2005/10/21,10:01:00,5748.94,5748.94,5748.94,5748.94,232
2005/10/21,10:02:00,5748.48,5748.48,5748.48,5748.48,161
2005/10/21,10:03:00,5748.29,5748.29,5748.29,5748.29,241
2005/10/21,10:04:00,5746.73,5746.73,5746.73,5746.73,202
2005/10/21,10:05:00,5746.98,5746.98,5746.98,5746.98,190
2005/10/21,10:06:00,5745.71,5745.71,5745.71,5745.71,246
2005/10/21,10:07:00,5743.30,5743.30,5743.30,5743.30,206
2005/10/21,10:08:00,5741.62,5741.62,5741.62,5741.62,256
2005/10/21,10:09:00,5742.62,5742.62,5742.62,5742.62,161
2005/10/21,10:10:00,5742.42,5742.42,5742.42,5742.42,174
2005/10/21,10:11:00,5741.94,5741.94,5741.94,5741.94,238
2005/10/21,10:12:00,5742.54,5742.54,5742.54,5742.54,138
2005/10/21,10:13:00,5740.39,5740.39,5740.39,5740.39,221
2005/10/21,10:14:00,5740.99,5740.99,5740.99,5740.99,153
2005/10/21,10:15:00,5740.22,5740.22,5740.22,5740.22,151
2005/10/21,10:16:00,5740.60,5740.60,5740.60,5740.60,166
2005/10/21,10:17:00,5741.15,5741.15,5741.15,5741.15,149
2005/10/21,10:18:00,5744.56,5744.56,5744.56,5744.56,264
2005/10/21,10:19:00,5746.40,5746.40,5746.40,5746.40,219
2005/10/21,10:20:00,5748.75,5748.75,5748.75,5748.75,282
2005/10/21,10:21:00,5751.35,5751.35,5751.35,5751.35,271
2005/10/21,10:22:00,5752.39,5752.39,5752.39,5752.39,222
2005/10/21,10:23:00,5754.11,5754.11,5754.11,5754.11,281
2005/10/21,10:24:00,5755.19,5755.19,5755.19,5755.19,234
2005/10/21,10:25:00,5756.31,5756.31,5756.31,5756.31,260
2005/10/21,10:26:00,5757.03,5757.03,5757.03,5757.03,273
2005/10/21,10:27:00,5756.47,5756.47,5756.47,5756.47,206
2005/10/21,10:28:00,5756.44,5756.44,5756.44,5756.44,292
2005/10/21,10:29:00,5754.92,5754.92,5754.92,5754.92,187
2005/10/21,10:30:00,5754.88,5754.88,5754.88,5754.88,207
2005/10/21,10:31:00,5752.98,5752.98,5752.98,5752.98,227
2005/10/21,10:32:00,5752.18,5752.18,5752.18,5752.18,197
2005/10/21,10:33:00,5749.14,5749.14,5749.14,5749.14,226
2005/10/21,10:34:00,5747.82,5747.82,5747.82,5747.82,155
2005/10/21,10:35:00,5747.31,5747.31,5747.31,5747.31,160
2005/10/21,10:36:00,5746.50,5746.50,5746.50,5746.50,179
2005/10/21,10:37:00,5745.50,5745.50,5745.50,5745.50,91
2005/10/21,10:38:00,5745.19,5745.19,5745.19,5745.19,217
2005/10/21,10:39:00,5743.44,5743.44,5743.44,5743.44,133
2005/10/21,10:40:00,5743.98,5743.98,5743.98,5743.98,183
2005/10/21,10:41:00,5742.55,5742.55,5742.55,5742.55,162
2005/10/21,10:42:00,5740.76,5740.76,5740.76,5740.76,140
2005/10/21,10:43:00,5740.41,5740.41,5740.41,5740.41,241
2005/10/21,10:44:00,5739.58,5739.58,5739.58,5739.58,168
2005/10/21,10:45:00,5739.21,5739.21,5739.21,5739.21,136
2005/10/21,10:46:00,5738.52,5738.52,5738.52,5738.52,156
2005/10/21,10:47:00,5734.90,5734.90,5734.90,5734.90,175
2005/10/21,10:48:00,5734.86,5734.86,5734.86,5734.86,216
2005/10/21,10:49:00,5729.36,5729.36,5729.36,5729.36,264
2005/10/21,10:50:00,5731.21,5731.21,5731.21,5731.21,248
2005/10/21,10:51:00,5730.38,5730.38,5730.38,5730.38,391
2005/10/21,10:52:00,5729.91,5729.91,5729.91,5729.91,192
2005/10/21,10:53:00,5729.45,5729.45,5729.45,5729.45,250
2005/10/21,10:54:00,5729.84,5729.84,5729.84,5729.84,141
2005/10/21,10:55:00,5728.49,5728.49,5728.49,5728.49,133
2005/10/21,10:56:00,5730.33,5730.33,5730.33,5730.33,121
2005/10/21,10:57:00,5730.71,5730.71,5730.71,5730.71,105
2005/10/21,10:58:00,5731.61,5731.61,5731.61,5731.61,148
2005/10/21,10:59:00,5732.22,5732.22,5732.22,5732.22,88
2005/10/21,11:00:00,5731.48,5731.48,5731.48,5731.48,123
2005/10/21,11:01:00,5734.59,5734.59,5734.59,5734.59,112
2005/10/21,11:02:00,5735.20,5735.20,5735.20,5735.20,100
2005/10/21,11:03:00,5736.44,5736.44,5736.44,5736.44,118
2005/10/21,11:04:00,5737.55,5737.55,5737.55,5737.55,91
2005/10/21,11:05:00,5739.42,5739.42,5739.42,5739.42,90
2005/10/21,11:06:00,5740.08,5740.08,5740.08,5740.08,114
2005/10/21,11:07:00,5738.83,5738.83,5738.83,5738.83,111
2005/10/21,11:08:00,5741.28,5741.28,5741.28,5741.28,143
2005/10/21,11:09:00,5741.82,5741.82,5741.82,5741.82,135
2005/10/21,11:10:00,5742.79,5742.79,5742.79,5742.79,96
2005/10/21,11:11:00,5742.21,5742.21,5742.21,5742.21,97
2005/10/21,11:12:00,5741.73,5741.73,5741.73,5741.73,96
2005/10/21,11:13:00,5742.75,5742.75,5742.75,5742.75,133
2005/10/21,11:14:00,5743.40,5743.40,5743.40,5743.40,111
2005/10/21,11:15:00,5742.67,5742.67,5742.67,5742.67,84
2005/10/21,11:16:00,5745.01,5745.01,5745.01,5745.01,157
2005/10/21,11:17:00,5743.90,5743.90,5743.90,5743.90,114
2005/10/21,11:18:00,5744.55,5744.55,5744.55,5744.55,142
2005/10/21,11:19:00,5743.43,5743.43,5743.43,5743.43,111
2005/10/21,11:20:00,5742.16,5742.16,5742.16,5742.16,116
2005/10/21,11:21:00,5744.34,5744.34,5744.34,5744.34,135
2005/10/21,11:22:00,5743.68,5743.68,5743.68,5743.68,89
2005/10/21,11:23:00,5743.57,5743.57,5743.57,5743.57,122
2005/10/21,11:24:00,5743.29,5743.29,5743.29,5743.29,87
2005/10/21,11:25:00,5743.58,5743.58,5743.58,5743.58,140
2005/10/21,11:26:00,5743.36,5743.36,5743.36,5743.36,101
2005/10/21,11:27:00,5744.00,5744.00,5744.00,5744.00,92
2005/10/21,11:28:00,5743.33,5743.33,5743.33,5743.33,134
2005/10/21,11:29:00,5744.51,5744.51,5744.51,5744.51,102
2005/10/21,11:30:00,5742.10,5742.10,5742.10,5742.10,95
2005/10/21,11:31:00,5743.53,5743.53,5743.53,5743.53,115
2005/10/21,11:32:00,5743.56,5743.56,5743.56,5743.56,100
2005/10/21,11:33:00,5743.12,5743.12,5743.12,5743.12,133
2005/10/21,11:34:00,5744.07,5744.07,5744.07,5744.07,109
2005/10/21,11:35:00,5745.36,5745.36,5745.36,5745.36,147
2005/10/21,11:36:00,5746.86,5746.86,5746.86,5746.86,139
2005/10/21,11:37:00,5748.06,5748.06,5748.06,5748.06,110
2005/10/21,11:38:00,5749.70,5749.70,5749.70,5749.70,218
2005/10/21,11:39:00,5749.77,5749.77,5749.77,5749.77,170
2005/10/21,11:40:00,5750.86,5750.86,5750.86,5750.86,184
2005/10/21,11:41:00,5753.09,5753.09,5753.09,5753.09,223
2005/10/21,11:42:00,5755.66,5755.66,5755.66,5755.66,174
2005/10/21,11:43:00,5755.41,5755.41,5755.41,5755.41,221
2005/10/21,11:44:00,5754.66,5754.66,5754.66,5754.66,152
2005/10/21,11:45:00,5755.59,5755.59,5755.59,5755.59,144
2005/10/21,11:46:00,5755.98,5755.98,5755.98,5755.98,231
2005/10/21,11:47:00,5757.39,5757.39,5757.39,5757.39,132
2005/10/21,11:48:00,5757.89,5757.89,5757.89,5757.89,195
2005/10/21,11:49:00,5758.38,5758.38,5758.38,5758.38,122
2005/10/21,11:50:00,5759.03,5759.03,5759.03,5759.03,164
2005/10/21,11:51:00,5760.76,5760.76,5760.76,5760.76,147
2005/10/21,11:52:00,5761.09,5761.09,5761.09,5761.09,149
2005/10/21,11:53:00,5761.16,5761.16,5761.16,5761.16,216
2005/10/21,11:54:00,5759.69,5759.69,5759.69,5759.69,133
2005/10/21,11:55:00,5759.37,5759.37,5759.37,5759.37,148
2005/10/21,11:56:00,5759.48,5759.48,5759.48,5759.48,156
2005/10/21,11:57:00,5757.23,5757.23,5757.23,5757.23,123
2005/10/21,11:58:00,5759.34,5759.34,5759.34,5759.34,196
2005/10/21,11:59:00,5758.87,5758.87,5758.87,5758.87,174
2005/10/21,12:00:00,5757.57,5757.57,5757.57,5757.57,172
2005/10/21,12:01:00,5756.07,5756.07,5756.07,5756.07,144
2005/10/21,12:02:00,5754.39,5754.39,5754.39,5754.39,199
2005/10/21,12:03:00,5750.71,5750.71,5750.71,5750.71,202
2005/10/21,12:04:00,5749.78,5749.78,5749.78,5749.78,131
2005/10/21,12:05:00,5748.63,5748.63,5748.63,5748.63,203
2005/10/21,12:06:00,5747.81,5747.81,5747.81,5747.81,187
2005/10/21,12:07:00,5745.08,5745.08,5745.08,5745.08,135
2005/10/21,12:08:00,5744.46,5744.46,5744.46,5744.46,243
2005/10/21,12:09:00,5744.33,5744.33,5744.33,5744.33,163
2005/10/21,12:10:00,5744.85,5744.85,5744.85,5744.85,185
2005/10/21,12:11:00,5744.89,5744.89,5744.89,5744.89,120
2005/10/21,12:12:00,5743.80,5743.80,5743.80,5743.80,109
2005/10/21,12:13:00,5743.96,5743.96,5743.96,5743.96,149
2005/10/21,12:14:00,5744.57,5744.57,5744.57,5744.57,93
2005/10/21,12:15:00,5743.31,5743.31,5743.31,5743.31,103
2005/10/21,12:16:00,5745.47,5745.47,5745.47,5745.47,116
2005/10/21,12:17:00,5746.50,5746.50,5746.50,5746.50,64
2005/10/21,12:18:00,5746.58,5746.58,5746.58,5746.58,123
2005/10/21,12:19:00,5747.71,5747.71,5747.71,5747.71,111
2005/10/21,12:20:00,5747.56,5747.56,5747.56,5747.56,128
2005/10/21,12:21:00,5748.67,5748.67,5748.67,5748.67,105
2005/10/21,12:22:00,5748.24,5748.24,5748.24,5748.24,94
2005/10/21,12:23:00,5748.57,5748.57,5748.57,5748.57,145
2005/10/21,12:24:00,5749.94,5749.94,5749.94,5749.94,121
2005/10/21,12:25:00,5749.97,5749.97,5749.97,5749.97,135
2005/10/21,12:26:00,5749.37,5749.37,5749.37,5749.37,248
2005/10/21,12:27:00,5748.23,5748.23,5748.23,5748.23,196
2005/10/21,12:28:00,5748.43,5748.43,5748.43,5748.43,228
2005/10/21,12:29:00,5749.81,5749.81,5749.81,5749.81,204
2005/10/21,12:30:00,5749.75,5749.75,5749.75,5749.75,304
2005/10/21,12:31:00,5749.42,5749.42,5749.42,5749.42,142
2005/10/21,12:32:00,5748.52,5748.52,5748.52,5748.52,146
2005/10/21,12:33:00,5747.82,5747.82,5747.82,5747.82,151
2005/10/21,12:34:00,5744.54,5744.54,5744.54,5744.54,136
2005/10/21,12:35:00,5742.68,5742.68,5742.68,5742.68,215
2005/10/21,12:36:00,5742.08,5742.08,5742.08,5742.08,212
2005/10/21,12:37:00,5742.13,5742.13,5742.13,5742.13,173
2005/10/21,12:38:00,5742.02,5742.02,5742.02,5742.02,176
2005/10/21,12:39:00,5741.81,5741.81,5741.81,5741.81,108
2005/10/21,12:40:00,5740.65,5740.65,5740.65,5740.65,170
2005/10/21,12:41:00,5741.60,5741.60,5741.60,5741.60,166
2005/10/21,12:42:00,5741.20,5741.20,5741.20,5741.20,112
2005/10/21,12:43:00,5741.08,5741.08,5741.08,5741.08,193
2005/10/21,12:44:00,5741.58,5741.58,5741.58,5741.58,125
2005/10/21,12:45:00,5740.87,5740.87,5740.87,5740.87,150
2005/10/21,12:46:00,5743.43,5743.43,5743.43,5743.43,153
2005/10/21,12:47:00,5743.68,5743.68,5743.68,5743.68,119
2005/10/21,12:48:00,5744.59,5744.59,5744.59,5744.59,143
2005/10/21,12:49:00,5744.53,5744.53,5744.53,5744.53,120
2005/10/21,12:50:00,5744.97,5744.97,5744.97,5744.97,138
2005/10/21,12:51:00,5746.80,5746.80,5746.80,5746.80,128
2005/10/21,12:52:00,5747.96,5747.96,5747.96,5747.96,107
2005/10/21,12:53:00,5749.41,5749.41,5749.41,5749.41,169
2005/10/21,12:54:00,5751.02,5751.02,5751.02,5751.02,182
2005/10/21,12:55:00,5753.07,5753.07,5753.07,5753.07,230
2005/10/21,12:56:00,5752.97,5752.97,5752.97,5752.97,188
2005/10/21,12:57:00,5755.12,5755.12,5755.12,5755.12,189
2005/10/21,12:58:00,5756.10,5756.10,5756.10,5756.10,302
2005/10/21,12:59:00,5754.04,5754.04,5754.04,5754.04,150
2005/10/21,13:00:00,5753.00,5753.00,5753.00,5753.00,234
2005/10/21,13:01:00,5753.41,5753.41,5753.41,5753.41,201
2005/10/21,13:02:00,5749.97,5749.97,5749.97,5749.97,171
2005/10/21,13:03:00,5745.65,5745.65,5745.65,5745.65,357
2005/10/21,13:04:00,5741.89,5741.89,5741.89,5741.89,247
2005/10/21,13:05:00,5739.78,5739.78,5739.78,5739.78,405
2005/10/21,13:06:00,5738.05,5738.05,5738.05,5738.05,350
2005/10/21,13:07:00,5737.23,5737.23,5737.23,5737.23,247
2005/10/21,13:08:00,5735.96,5735.96,5735.96,5735.96,288
2005/10/21,13:09:00,5735.79,5735.79,5735.79,5735.79,194
2005/10/21,13:10:00,5733.62,5733.62,5733.62,5733.62,259
2005/10/21,13:11:00,5733.20,5733.20,5733.20,5733.20,277
2005/10/21,13:12:00,5733.41,5733.41,5733.41,5733.41,185
2005/10/21,13:13:00,5734.76,5734.76,5734.76,5734.76,267
2005/10/21,13:14:00,5734.30,5734.30,5734.30,5734.30,206
2005/10/21,13:15:00,5734.30,5734.30,5734.30,5734.30,240
2005/10/21,13:16:00,5735.09,5735.09,5735.09,5735.09,195
2005/10/21,13:17:00,5733.86,5733.86,5733.86,5733.86,231
2005/10/21,13:18:00,5733.21,5733.21,5733.21,5733.21,337
2005/10/21,13:19:00,5731.93,5731.93,5731.93,5731.93,207
2005/10/21,13:20:00,5730.51,5730.51,5730.51,5730.51,334
2005/10/21,13:21:00,5729.24,5729.24,5729.24,5729.24,385
2005/10/21,13:22:00,5730.99,5730.99,5730.99,5730.99,288
2005/10/21,13:23:00,5732.43,5732.43,5732.43,5732.43,374
2005/10/21,13:24:00,5732.38,5732.38,5732.38,5732.38,359
2005/10/21,13:25:00,5733.52,5733.52,5733.52,5733.52,479
2005/10/21,13:26:00,5733.48,5733.48,5733.48,5733.48,0
2005/10/21,13:27:00,5733.48,5733.48,5733.48,5733.48,0
2005/10/21,13:28:00,5733.48,5733.48,5733.48,5733.48,0
2005/10/21,13:29:00,5733.48,5733.48,5733.48,5733.48,0
2005/10/21,13:30:00,5738.76,5738.76,5738.76,5738.76,4053
2005/10/24,09:00:00,5738.76,5738.76,5738.76,5738.76,95
2005/10/24,09:01:00,5761.33,5761.33,5761.33,5761.33,2609
2005/10/24,09:02:00,5763.58,5763.58,5763.58,5763.58,432
2005/10/24,09:03:00,5764.61,5764.61,5764.61,5764.61,593
2005/10/24,09:04:00,5761.45,5761.45,5761.45,5761.45,455
2005/10/24,09:05:00,5760.03,5760.03,5760.03,5760.03,442
2005/10/24,09:06:00,5760.28,5760.28,5760.28,5760.28,445
2005/10/24,09:07:00,5758.63,5758.63,5758.63,5758.63,315
2005/10/24,09:08:00,5759.77,5759.77,5759.77,5759.77,431
2005/10/24,09:09:00,5759.95,5759.95,5759.95,5759.95,375
2005/10/24,09:10:00,5761.18,5761.18,5761.18,5761.18,339
2005/10/24,09:11:00,5760.15,5760.15,5760.15,5760.15,435
2005/10/24,09:12:00,5760.36,5760.36,5760.36,5760.36,366
2005/10/24,09:13:00,5760.72,5760.72,5760.72,5760.72,526
2005/10/24,09:14:00,5763.64,5763.64,5763.64,5763.64,488
2005/10/24,09:15:00,5765.59,5765.59,5765.59,5765.59,444
2005/10/24,09:16:00,5765.23,5765.23,5765.23,5765.23,523
2005/10/24,09:17:00,5765.38,5765.38,5765.38,5765.38,369
2005/10/24,09:18:00,5766.03,5766.03,5766.03,5766.03,475
2005/10/24,09:19:00,5765.48,5765.48,5765.48,5765.48,396
2005/10/24,09:20:00,5766.35,5766.35,5766.35,5766.35,356
2005/10/24,09:21:00,5766.30,5766.30,5766.30,5766.30,410
2005/10/24,09:22:00,5766.25,5766.25,5766.25,5766.25,297
2005/10/24,09:23:00,5763.54,5763.54,5763.54,5763.54,328
2005/10/24,09:24:00,5762.90,5762.90,5762.90,5762.90,276
2005/10/24,09:25:00,5760.70,5760.70,5760.70,5760.70,403
2005/10/24,09:26:00,5755.81,5755.81,5755.81,5755.81,436
2005/10/24,09:27:00,5753.53,5753.53,5753.53,5753.53,327
2005/10/24,09:28:00,5751.06,5751.06,5751.06,5751.06,437
2005/10/24,09:29:00,5747.39,5747.39,5747.39,5747.39,325
2005/10/24,09:30:00,5745.34,5745.34,5745.34,5745.34,344
2005/10/24,09:31:00,5742.02,5742.02,5742.02,5742.02,468
2005/10/24,09:32:00,5740.12,5740.12,5740.12,5740.12,350
2005/10/24,09:33:00,5738.77,5738.77,5738.77,5738.77,426
2005/10/24,09:34:00,5738.65,5738.65,5738.65,5738.65,242
2005/10/24,09:35:00,5738.44,5738.44,5738.44,5738.44,273
2005/10/24,09:36:00,5739.50,5739.50,5739.50,5739.50,344
2005/10/24,09:37:00,5741.45,5741.45,5741.45,5741.45,190
2005/10/24,09:38:00,5743.33,5743.33,5743.33,5743.33,296
2005/10/24,09:39:00,5746.77,5746.77,5746.77,5746.77,220
2005/10/24,09:40:00,5748.43,5748.43,5748.43,5748.43,240
2005/10/24,09:41:00,5751.43,5751.43,5751.43,5751.43,287
2005/10/24,09:42:00,5749.08,5749.08,5749.08,5749.08,187
2005/10/24,09:43:00,5749.39,5749.39,5749.39,5749.39,231
2005/10/24,09:44:00,5748.89,5748.89,5748.89,5748.89,165
2005/10/24,09:45:00,5748.72,5748.72,5748.72,5748.72,181
2005/10/24,09:46:00,5749.53,5749.53,5749.53,5749.53,204
2005/10/24,09:47:00,5748.68,5748.68,5748.68,5748.68,136
2005/10/24,09:48:00,5749.35,5749.35,5749.35,5749.35,189
2005/10/24,09:49:00,5750.10,5750.10,5750.10,5750.10,127
2005/10/24,09:50:00,5750.53,5750.53,5750.53,5750.53,141
2005/10/24,09:51:00,5750.11,5750.11,5750.11,5750.11,171
2005/10/24,09:52:00,5750.68,5750.68,5750.68,5750.68,131
2005/10/24,09:53:00,5749.90,5749.90,5749.90,5749.90,158
2005/10/24,09:54:00,5750.59,5750.59,5750.59,5750.59,115
2005/10/24,09:55:00,5750.38,5750.38,5750.38,5750.38,156
2005/10/24,09:56:00,5751.50,5751.50,5751.50,5751.50,179
2005/10/24,09:57:00,5750.89,5750.89,5750.89,5750.89,150
2005/10/24,09:58:00,5747.08,5747.08,5747.08,5747.08,218
2005/10/24,09:59:00,5746.43,5746.43,5746.43,5746.43,156
2005/10/24,10:00:00,5746.14,5746.14,5746.14,5746.14,196
2005/10/24,10:01:00,5744.19,5744.19,5744.19,5744.19,190
2005/10/24,10:02:00,5744.62,5744.62,5744.62,5744.62,122
2005/10/24,10:03:00,5743.57,5743.57,5743.57,5743.57,195
2005/10/24,10:04:00,5744.66,5744.66,5744.66,5744.66,102
2005/10/24,10:05:00,5744.30,5744.30,5744.30,5744.30,151
2005/10/24,10:06:00,5742.86,5742.86,5742.86,5742.86,155
2005/10/24,10:07:00,5743.59,5743.59,5743.59,5743.59,119
2005/10/24,10:08:00,5743.07,5743.07,5743.07,5743.07,173
2005/10/24,10:09:00,5743.41,5743.41,5743.41,5743.41,109
2005/10/24,10:10:00,5743.64,5743.64,5743.64,5743.64,119
2005/10/24,10:11:00,5743.39,5743.39,5743.39,5743.39,155
2005/10/24,10:12:00,5745.47,5745.47,5745.47,5745.47,103
2005/10/24,10:13:00,5745.34,5745.34,5745.34,5745.34,177
2005/10/24,10:14:00,5748.56,5748.56,5748.56,5748.56,127
2005/10/24,10:15:00,5751.18,5751.18,5751.18,5751.18,169
2005/10/24,10:16:00,5751.13,5751.13,5751.13,5751.13,224
2005/10/24,10:17:00,5751.55,5751.55,5751.55,5751.55,189
2005/10/24,10:18:00,5754.29,5754.29,5754.29,5754.29,249
2005/10/24,10:19:00,5757.67,5757.67,5757.67,5757.67,159
2005/10/24,10:20:00,5759.08,5759.08,5759.08,5759.08,230
2005/10/24,10:21:00,5759.80,5759.80,5759.80,5759.80,229
2005/10/24,10:22:00,5761.54,5761.54,5761.54,5761.54,173
2005/10/24,10:23:00,5761.78,5761.78,5761.78,5761.78,267
2005/10/24,10:24:00,5761.70,5761.70,5761.70,5761.70,170
2005/10/24,10:25:00,5761.83,5761.83,5761.83,5761.83,273
2005/10/24,10:26:00,5760.44,5760.44,5760.44,5760.44,186
2005/10/24,10:27:00,5760.14,5760.14,5760.14,5760.14,126
2005/10/24,10:28:00,5761.32,5761.32,5761.32,5761.32,215
2005/10/24,10:29:00,5763.02,5763.02,5763.02,5763.02,146
2005/10/24,10:30:00,5763.69,5763.69,5763.69,5763.69,240
2005/10/24,10:31:00,5765.14,5765.14,5765.14,5765.14,184
2005/10/24,10:32:00,5765.50,5765.50,5765.50,5765.50,156
2005/10/24,10:33:00,5762.13,5762.13,5762.13,5762.13,237
2005/10/24,10:34:00,5758.36,5758.36,5758.36,5758.36,193
2005/10/24,10:35:00,5757.84,5757.84,5757.84,5757.84,202
2005/10/24,10:36:00,5754.88,5754.88,5754.88,5754.88,239
2005/10/24,10:37:00,5754.49,5754.49,5754.49,5754.49,163
2005/10/24,10:38:00,5752.50,5752.50,5752.50,5752.50,179
2005/10/24,10:39:00,5751.45,5751.45,5751.45,5751.45,173
2005/10/24,10:40:00,5750.45,5750.45,5750.45,5750.45,139
2005/10/24,10:41:00,5751.30,5751.30,5751.30,5751.30,144
2005/10/24,10:42:00,5753.36,5753.36,5753.36,5753.36,122
2005/10/24,10:43:00,5753.31,5753.31,5753.31,5753.31,150
2005/10/24,10:44:00,5752.18,5752.18,5752.18,5752.18,97
2005/10/24,10:45:00,5752.39,5752.39,5752.39,5752.39,106
2005/10/24,10:46:00,5753.89,5753.89,5753.89,5753.89,90
2005/10/24,10:47:00,5753.14,5753.14,5753.14,5753.14,76
2005/10/24,10:48:00,5752.71,5752.71,5752.71,5752.71,139
2005/10/24,10:49:00,5754.26,5754.26,5754.26,5754.26,123
2005/10/24,10:50:00,5755.85,5755.85,5755.85,5755.85,142
2005/10/24,10:51:00,5754.98,5754.98,5754.98,5754.98,153
2005/10/24,10:52:00,5755.56,5755.56,5755.56,5755.56,96
2005/10/24,10:53:00,5754.98,5754.98,5754.98,5754.98,164
2005/10/24,10:54:00,5755.92,5755.92,5755.92,5755.92,112
2005/10/24,10:55:00,5756.74,5756.74,5756.74,5756.74,116
2005/10/24,10:56:00,5757.31,5757.31,5757.31,5757.31,139
2005/10/24,10:57:00,5757.93,5757.93,5757.93,5757.93,124
2005/10/24,10:58:00,5758.04,5758.04,5758.04,5758.04,161
2005/10/24,10:59:00,5757.94,5757.94,5757.94,5757.94,117
2005/10/24,11:00:00,5756.70,5756.70,5756.70,5756.70,141
2005/10/24,11:01:00,5757.33,5757.33,5757.33,5757.33,123
2005/10/24,11:02:00,5756.89,5756.89,5756.89,5756.89,81
2005/10/24,11:03:00,5755.31,5755.31,5755.31,5755.31,145
2005/10/24,11:04:00,5754.53,5754.53,5754.53,5754.53,126
2005/10/24,11:05:00,5750.81,5750.81,5750.81,5750.81,197
2005/10/24,11:06:00,5749.14,5749.14,5749.14,5749.14,155
2005/10/24,11:07:00,5747.88,5747.88,5747.88,5747.88,154
2005/10/24,11:08:00,5747.05,5747.05,5747.05,5747.05,202
2005/10/24,11:09:00,5747.40,5747.40,5747.40,5747.40,156
2005/10/24,11:10:00,5748.78,5748.78,5748.78,5748.78,161
2005/10/24,11:11:00,5747.07,5747.07,5747.07,5747.07,278
2005/10/24,11:12:00,5748.72,5748.72,5748.72,5748.72,95
2005/10/24,11:13:00,5748.40,5748.40,5748.40,5748.40,136
2005/10/24,11:14:00,5747.53,5747.53,5747.53,5747.53,96
2005/10/24,11:15:00,5748.80,5748.80,5748.80,5748.80,125
2005/10/24,11:16:00,5747.64,5747.64,5747.64,5747.64,80
2005/10/24,11:17:00,5749.78,5749.78,5749.78,5749.78,76
2005/10/24,11:18:00,5749.01,5749.01,5749.01,5749.01,118
2005/10/24,11:19:00,5749.29,5749.29,5749.29,5749.29,108
2005/10/24,11:20:00,5748.10,5748.10,5748.10,5748.10,106
2005/10/24,11:21:00,5747.71,5747.71,5747.71,5747.71,139
2005/10/24,11:22:00,5747.69,5747.69,5747.69,5747.69,83
2005/10/24,11:23:00,5747.29,5747.29,5747.29,5747.29,142
2005/10/24,11:24:00,5746.51,5746.51,5746.51,5746.51,99
2005/10/24,11:25:00,5746.15,5746.15,5746.15,5746.15,106
2005/10/24,11:26:00,5747.10,5747.10,5747.10,5747.10,105
2005/10/24,11:27:00,5747.11,5747.11,5747.11,5747.11,125
2005/10/24,11:28:00,5748.08,5748.08,5748.08,5748.08,130
2005/10/24,11:29:00,5746.21,5746.21,5746.21,5746.21,89
2005/10/24,11:30:00,5747.36,5747.36,5747.36,5747.36,100
2005/10/24,11:31:00,5747.89,5747.89,5747.89,5747.89,133
2005/10/24,11:32:00,5747.22,5747.22,5747.22,5747.22,89
2005/10/24,11:33:00,5747.94,5747.94,5747.94,5747.94,102
2005/10/24,11:34:00,5744.93,5744.93,5744.93,5744.93,100
2005/10/24,11:35:00,5742.47,5742.47,5742.47,5742.47,205
2005/10/24,11:36:00,5737.83,5737.83,5737.83,5737.83,213
2005/10/24,11:37:00,5737.58,5737.58,5737.58,5737.58,209
2005/10/24,11:38:00,5734.82,5734.82,5734.82,5734.82,354
2005/10/24,11:39:00,5733.75,5733.75,5733.75,5733.75,202
2005/10/24,11:40:00,5729.95,5729.95,5729.95,5729.95,469
2005/10/24,11:41:00,5726.84,5726.84,5726.84,5726.84,380
2005/10/24,11:42:00,5724.08,5724.08,5724.08,5724.08,281
2005/10/24,11:43:00,5719.45,5719.45,5719.45,5719.45,505
2005/10/24,11:44:00,5717.78,5717.78,5717.78,5717.78,271
2005/10/24,11:45:00,5716.70,5716.70,5716.70,5716.70,282
2005/10/24,11:46:00,5717.00,5717.00,5717.00,5717.00,231
2005/10/24,11:47:00,5719.24,5719.24,5719.24,5719.24,154
2005/10/24,11:48:00,5721.82,5721.82,5721.82,5721.82,219
2005/10/24,11:49:00,5724.09,5724.09,5724.09,5724.09,156
2005/10/24,11:50:00,5728.11,5728.11,5728.11,5728.11,154
2005/10/24,11:51:00,5727.83,5727.83,5727.83,5727.83,143
2005/10/24,11:52:00,5728.16,5728.16,5728.16,5728.16,120
2005/10/24,11:53:00,5727.98,5727.98,5727.98,5727.98,197
2005/10/24,11:54:00,5724.70,5724.70,5724.70,5724.70,159
2005/10/24,11:55:00,5722.68,5722.68,5722.68,5722.68,103
2005/10/24,11:56:00,5723.39,5723.39,5723.39,5723.39,130
2005/10/24,11:57:00,5725.34,5725.34,5725.34,5725.34,105
2005/10/24,11:58:00,5726.63,5726.63,5726.63,5726.63,147
2005/10/24,11:59:00,5727.91,5727.91,5727.91,5727.91,120
2005/10/24,12:00:00,5729.40,5729.40,5729.40,5729.40,88
2005/10/24,12:01:00,5728.59,5728.59,5728.59,5728.59,90
2005/10/24,12:02:00,5727.93,5727.93,5727.93,5727.93,81
2005/10/24,12:03:00,5728.78,5728.78,5728.78,5728.78,123
2005/10/24,12:04:00,5725.91,5725.91,5725.91,5725.91,97
2005/10/24,12:05:00,5727.78,5727.78,5727.78,5727.78,94
2005/10/24,12:06:00,5728.85,5728.85,5728.85,5728.85,95
2005/10/24,12:07:00,5726.82,5726.82,5726.82,5726.82,73
2005/10/24,12:08:00,5727.56,5727.56,5727.56,5727.56,117
2005/10/24,12:09:00,5726.63,5726.63,5726.63,5726.63,111
2005/10/24,12:10:00,5723.56,5723.56,5723.56,5723.56,133
2005/10/24,12:11:00,5723.03,5723.03,5723.03,5723.03,146
2005/10/24,12:12:00,5724.25,5724.25,5724.25,5724.25,110
2005/10/24,12:13:00,5725.18,5725.18,5725.18,5725.18,120
2005/10/24,12:14:00,5725.62,5725.62,5725.62,5725.62,76
2005/10/24,12:15:00,5726.95,5726.95,5726.95,5726.95,111
2005/10/24,12:16:00,5729.29,5729.29,5729.29,5729.29,98
2005/10/24,12:17:00,5730.09,5730.09,5730.09,5730.09,85
2005/10/24,12:18:00,5731.23,5731.23,5731.23,5731.23,129
2005/10/24,12:19:00,5732.12,5732.12,5732.12,5732.12,107
2005/10/24,12:20:00,5732.13,5732.13,5732.13,5732.13,113
2005/10/24,12:21:00,5733.49,5733.49,5733.49,5733.49,113
2005/10/24,12:22:00,5733.76,5733.76,5733.76,5733.76,104
2005/10/24,12:23:00,5734.20,5734.20,5734.20,5734.20,138
2005/10/24,12:24:00,5733.54,5733.54,5733.54,5733.54,102
2005/10/24,12:25:00,5731.39,5731.39,5731.39,5731.39,123
2005/10/24,12:26:00,5732.52,5732.52,5732.52,5732.52,102
2005/10/24,12:27:00,5730.78,5730.78,5730.78,5730.78,127
2005/10/24,12:28:00,5731.13,5731.13,5731.13,5731.13,196
2005/10/24,12:29:00,5731.24,5731.24,5731.24,5731.24,123
2005/10/24,12:30:00,5731.61,5731.61,5731.61,5731.61,98
2005/10/24,12:31:00,5732.34,5732.34,5732.34,5732.34,105
2005/10/24,12:32:00,5733.06,5733.06,5733.06,5733.06,114
2005/10/24,12:33:00,5733.66,5733.66,5733.66,5733.66,141
2005/10/24,12:34:00,5733.34,5733.34,5733.34,5733.34,117
2005/10/24,12:35:00,5734.72,5734.72,5734.72,5734.72,117
2005/10/24,12:36:00,5736.08,5736.08,5736.08,5736.08,96
2005/10/24,12:37:00,5736.20,5736.20,5736.20,5736.20,78
2005/10/24,12:38:00,5736.38,5736.38,5736.38,5736.38,157
2005/10/24,12:39:00,5736.34,5736.34,5736.34,5736.34,101
2005/10/24,12:40:00,5736.55,5736.55,5736.55,5736.55,112
2005/10/24,12:41:00,5735.34,5735.34,5735.34,5735.34,115
2005/10/24,12:42:00,5733.85,5733.85,5733.85,5733.85,100
2005/10/24,12:43:00,5732.08,5732.08,5732.08,5732.08,149
2005/10/24,12:44:00,5732.43,5732.43,5732.43,5732.43,98
2005/10/24,12:45:00,5732.18,5732.18,5732.18,5732.18,140
2005/10/24,12:46:00,5730.64,5730.64,5730.64,5730.64,115
2005/10/24,12:47:00,5732.10,5732.10,5732.10,5732.10,145
2005/10/24,12:48:00,5731.78,5731.78,5731.78,5731.78,155
2005/10/24,12:49:00,5729.22,5729.22,5729.22,5729.22,132
2005/10/24,12:50:00,5728.93,5728.93,5728.93,5728.93,154
2005/10/24,12:51:00,5727.26,5727.26,5727.26,5727.26,216
2005/10/24,12:52:00,5728.02,5728.02,5728.02,5728.02,178
2005/10/24,12:53:00,5726.51,5726.51,5726.51,5726.51,287
2005/10/24,12:54:00,5724.55,5724.55,5724.55,5724.55,253
2005/10/24,12:55:00,5722.93,5722.93,5722.93,5722.93,201
2005/10/24,12:56:00,5720.52,5720.52,5720.52,5720.52,216
2005/10/24,12:57:00,5720.52,5720.52,5720.52,5720.52,203
2005/10/24,12:58:00,5716.69,5716.69,5716.69,5716.69,357
2005/10/24,12:59:00,5717.11,5717.11,5717.11,5717.11,304
2005/10/24,13:00:00,5713.75,5713.75,5713.75,5713.75,359
2005/10/24,13:01:00,5713.63,5713.63,5713.63,5713.63,223
2005/10/24,13:02:00,5714.01,5714.01,5714.01,5714.01,151
2005/10/24,13:03:00,5716.53,5716.53,5716.53,5716.53,173
2005/10/24,13:04:00,5718.51,5718.51,5718.51,5718.51,138
2005/10/24,13:05:00,5718.45,5718.45,5718.45,5718.45,156
2005/10/24,13:06:00,5721.36,5721.36,5721.36,5721.36,166
2005/10/24,13:07:00,5723.01,5723.01,5723.01,5723.01,120
2005/10/24,13:08:00,5723.12,5723.12,5723.12,5723.12,164
2005/10/24,13:09:00,5723.50,5723.50,5723.50,5723.50,125
2005/10/24,13:10:00,5725.62,5725.62,5725.62,5725.62,188
2005/10/24,13:11:00,5724.79,5724.79,5724.79,5724.79,131
2005/10/24,13:12:00,5726.26,5726.26,5726.26,5726.26,130
2005/10/24,13:13:00,5726.72,5726.72,5726.72,5726.72,204
2005/10/24,13:14:00,5726.12,5726.12,5726.12,5726.12,148
2005/10/24,13:15:00,5724.38,5724.38,5724.38,5724.38,157
2005/10/24,13:16:00,5722.49,5722.49,5722.49,5722.49,182
2005/10/24,13:17:00,5721.89,5721.89,5721.89,5721.89,180
2005/10/24,13:18:00,5720.28,5720.28,5720.28,5720.28,262
2005/10/24,13:19:00,5719.00,5719.00,5719.00,5719.00,202
2005/10/24,13:20:00,5719.79,5719.79,5719.79,5719.79,265
2005/10/24,13:21:00,5717.65,5717.65,5717.65,5717.65,333
2005/10/24,13:22:00,5717.89,5717.89,5717.89,5717.89,257
2005/10/24,13:23:00,5719.67,5719.67,5719.67,5719.67,338
2005/10/24,13:24:00,5719.38,5719.38,5719.38,5719.38,353
2005/10/24,13:25:00,5720.03,5720.03,5720.03,5720.03,339
2005/10/24,13:26:00,5720.03,5720.03,5720.03,5720.03,0
2005/10/24,13:27:00,5720.03,5720.03,5720.03,5720.03,0
2005/10/24,13:28:00,5720.03,5720.03,5720.03,5720.03,0
2005/10/24,13:29:00,5720.03,5720.03,5720.03,5720.03,0
2005/10/24,13:30:00,5717.28,5717.28,5717.28,5717.28,3039
2005/10/25,09:00:00,5717.28,5717.28,5717.28,5717.28,92
2005/10/25,09:01:00,5796.81,5796.81,5796.81,5796.81,2731
2005/10/25,09:02:00,5799.93,5799.93,5799.93,5799.93,750
2005/10/25,09:03:00,5800.60,5800.60,5800.60,5800.60,867
2005/10/25,09:04:00,5799.27,5799.27,5799.27,5799.27,680
2005/10/25,09:05:00,5795.90,5795.90,5795.90,5795.90,652
2005/10/25,09:06:00,5794.75,5794.75,5794.75,5794.75,680
2005/10/25,09:07:00,5794.33,5794.33,5794.33,5794.33,481
2005/10/25,09:08:00,5795.48,5795.48,5795.48,5795.48,734
2005/10/25,09:09:00,5801.99,5801.99,5801.99,5801.99,630
2005/10/25,09:10:00,5803.48,5803.48,5803.48,5803.48,542
2005/10/25,09:11:00,5803.67,5803.67,5803.67,5803.67,644
2005/10/25,09:12:00,5802.17,5802.17,5802.17,5802.17,400
2005/10/25,09:13:00,5797.51,5797.51,5797.51,5797.51,511
2005/10/25,09:14:00,5795.78,5795.78,5795.78,5795.78,384
2005/10/25,09:15:00,5792.39,5792.39,5792.39,5792.39,395
2005/10/25,09:16:00,5789.56,5789.56,5789.56,5789.56,479
2005/10/25,09:17:00,5791.91,5791.91,5791.91,5791.91,361
2005/10/25,09:18:00,5788.24,5788.24,5788.24,5788.24,422
2005/10/25,09:19:00,5786.52,5786.52,5786.52,5786.52,330
2005/10/25,09:20:00,5787.12,5787.12,5787.12,5787.12,330
2005/10/25,09:21:00,5788.31,5788.31,5788.31,5788.31,404
2005/10/25,09:22:00,5789.64,5789.64,5789.64,5789.64,274
2005/10/25,09:23:00,5790.89,5790.89,5790.89,5790.89,404
2005/10/25,09:24:00,5795.23,5795.23,5795.23,5795.23,320
2005/10/25,09:25:00,5798.40,5798.40,5798.40,5798.40,393
2005/10/25,09:26:00,5798.77,5798.77,5798.77,5798.77,380
2005/10/25,09:27:00,5798.30,5798.30,5798.30,5798.30,272
2005/10/25,09:28:00,5799.73,5799.73,5799.73,5799.73,344
2005/10/25,09:29:00,5798.89,5798.89,5798.89,5798.89,275
2005/10/25,09:30:00,5799.14,5799.14,5799.14,5799.14,238
2005/10/25,09:31:00,5796.40,5796.40,5796.40,5796.40,327
2005/10/25,09:32:00,5795.29,5795.29,5795.29,5795.29,230
2005/10/25,09:33:00,5794.50,5794.50,5794.50,5794.50,306
2005/10/25,09:34:00,5792.68,5792.68,5792.68,5792.68,228
2005/10/25,09:35:00,5793.65,5793.65,5793.65,5793.65,185
2005/10/25,09:36:00,5792.45,5792.45,5792.45,5792.45,262
2005/10/25,09:37:00,5791.93,5791.93,5791.93,5791.93,181
2005/10/25,09:38:00,5792.22,5792.22,5792.22,5792.22,251
2005/10/25,09:39:00,5792.41,5792.41,5792.41,5792.41,183
2005/10/25,09:40:00,5792.36,5792.36,5792.36,5792.36,207
2005/10/25,09:41:00,5791.23,5791.23,5791.23,5791.23,269
2005/10/25,09:42:00,5791.75,5791.75,5791.75,5791.75,187
2005/10/25,09:43:00,5793.01,5793.01,5793.01,5793.01,251
2005/10/25,09:44:00,5792.69,5792.69,5792.69,5792.69,150
2005/10/25,09:45:00,5793.49,5793.49,5793.49,5793.49,190
2005/10/25,09:46:00,5793.13,5793.13,5793.13,5793.13,224
2005/10/25,09:47:00,5793.27,5793.27,5793.27,5793.27,129
2005/10/25,09:48:00,5794.18,5794.18,5794.18,5794.18,284
2005/10/25,09:49:00,5794.08,5794.08,5794.08,5794.08,193
2005/10/25,09:50:00,5794.57,5794.57,5794.57,5794.57,242
2005/10/25,09:51:00,5796.24,5796.24,5796.24,5796.24,339
2005/10/25,09:52:00,5796.00,5796.00,5796.00,5796.00,243
2005/10/25,09:53:00,5796.81,5796.81,5796.81,5796.81,322
2005/10/25,09:54:00,5795.49,5795.49,5795.49,5795.49,196
2005/10/25,09:55:00,5796.39,5796.39,5796.39,5796.39,189
2005/10/25,09:56:00,5795.85,5795.85,5795.85,5795.85,267
2005/10/25,09:57:00,5796.65,5796.65,5796.65,5796.65,153
2005/10/25,09:58:00,5797.15,5797.15,5797.15,5797.15,230
2005/10/25,09:59:00,5794.99,5794.99,5794.99,5794.99,209
2005/10/25,10:00:00,5793.72,5793.72,5793.72,5793.72,239
2005/10/25,10:01:00,5792.02,5792.02,5792.02,5792.02,264
2005/10/25,10:02:00,5790.75,5790.75,5790.75,5790.75,266
2005/10/25,10:03:00,5788.64,5788.64,5788.64,5788.64,391
2005/10/25,10:04:00,5784.95,5784.95,5784.95,5784.95,403
2005/10/25,10:05:00,5783.07,5783.07,5783.07,5783.07,451
2005/10/25,10:06:00,5777.14,5777.14,5777.14,5777.14,497
2005/10/25,10:07:00,5774.92,5774.92,5774.92,5774.92,334
2005/10/25,10:08:00,5770.69,5770.69,5770.69,5770.69,493
2005/10/25,10:09:00,5769.64,5769.64,5769.64,5769.64,338
2005/10/25,10:10:00,5770.75,5770.75,5770.75,5770.75,297
2005/10/25,10:11:00,5772.47,5772.47,5772.47,5772.47,262
2005/10/25,10:12:00,5772.65,5772.65,5772.65,5772.65,212
2005/10/25,10:13:00,5773.23,5773.23,5773.23,5773.23,235
2005/10/25,10:14:00,5774.96,5774.96,5774.96,5774.96,156
2005/10/25,10:15:00,5775.46,5775.46,5775.46,5775.46,169
2005/10/25,10:16:00,5776.28,5776.28,5776.28,5776.28,202
2005/10/25,10:17:00,5775.90,5775.90,5775.90,5775.90,166
2005/10/25,10:18:00,5775.96,5775.96,5775.96,5775.96,240
2005/10/25,10:19:00,5775.41,5775.41,5775.41,5775.41,153
2005/10/25,10:20:00,5776.29,5776.29,5776.29,5776.29,164
2005/10/25,10:21:00,5774.80,5774.80,5774.80,5774.80,165
2005/10/25,10:22:00,5775.51,5775.51,5775.51,5775.51,143
2005/10/25,10:23:00,5774.16,5774.16,5774.16,5774.16,152
2005/10/25,10:24:00,5774.17,5774.17,5774.17,5774.17,144
2005/10/25,10:25:00,5773.74,5773.74,5773.74,5773.74,179
2005/10/25,10:26:00,5774.26,5774.26,5774.26,5774.26,180
2005/10/25,10:27:00,5772.75,5772.75,5772.75,5772.75,149
2005/10/25,10:28:00,5771.45,5771.45,5771.45,5771.45,154
2005/10/25,10:29:00,5770.61,5770.61,5770.61,5770.61,151
2005/10/25,10:30:00,5771.11,5771.11,5771.11,5771.11,144
2005/10/25,10:31:00,5769.74,5769.74,5769.74,5769.74,185
2005/10/25,10:32:00,5768.07,5768.07,5768.07,5768.07,258
2005/10/25,10:33:00,5767.61,5767.61,5767.61,5767.61,323
2005/10/25,10:34:00,5765.46,5765.46,5765.46,5765.46,221
2005/10/25,10:35:00,5762.50,5762.50,5762.50,5762.50,368
2005/10/25,10:36:00,5759.51,5759.51,5759.51,5759.51,349
2005/10/25,10:37:00,5758.30,5758.30,5758.30,5758.30,277
2005/10/25,10:38:00,5756.94,5756.94,5756.94,5756.94,480
2005/10/25,10:39:00,5758.02,5758.02,5758.02,5758.02,239
2005/10/25,10:40:00,5759.51,5759.51,5759.51,5759.51,243
2005/10/25,10:41:00,5758.11,5758.11,5758.11,5758.11,301
2005/10/25,10:42:00,5758.03,5758.03,5758.03,5758.03,222
2005/10/25,10:43:00,5762.48,5762.48,5762.48,5762.48,207
2005/10/25,10:44:00,5762.92,5762.92,5762.92,5762.92,182
2005/10/25,10:45:00,5761.74,5761.74,5761.74,5761.74,212
2005/10/25,10:46:00,5763.23,5763.23,5763.23,5763.23,166
2005/10/25,10:47:00,5763.14,5763.14,5763.14,5763.14,118
2005/10/25,10:48:00,5764.81,5764.81,5764.81,5764.81,172
2005/10/25,10:49:00,5763.97,5763.97,5763.97,5763.97,106
2005/10/25,10:50:00,5763.81,5763.81,5763.81,5763.81,146
2005/10/25,10:51:00,5766.26,5766.26,5766.26,5766.26,199
2005/10/25,10:52:00,5767.05,5767.05,5767.05,5767.05,145
2005/10/25,10:53:00,5769.50,5769.50,5769.50,5769.50,194
2005/10/25,10:54:00,5770.64,5770.64,5770.64,5770.64,171
2005/10/25,10:55:00,5772.45,5772.45,5772.45,5772.45,216
2005/10/25,10:56:00,5772.44,5772.44,5772.44,5772.44,246
2005/10/25,10:57:00,5774.82,5774.82,5774.82,5774.82,188
2005/10/25,10:58:00,5776.00,5776.00,5776.00,5776.00,213
2005/10/25,10:59:00,5776.11,5776.11,5776.11,5776.11,138
2005/10/25,11:00:00,5774.57,5774.57,5774.57,5774.57,143
2005/10/25,11:01:00,5775.21,5775.21,5775.21,5775.21,189
2005/10/25,11:02:00,5774.33,5774.33,5774.33,5774.33,106
2005/10/25,11:03:00,5772.65,5772.65,5772.65,5772.65,195
2005/10/25,11:04:00,5773.78,5773.78,5773.78,5773.78,85
2005/10/25,11:05:00,5772.17,5772.17,5772.17,5772.17,121
2005/10/25,11:06:00,5772.10,5772.10,5772.10,5772.10,99
2005/10/25,11:07:00,5772.42,5772.42,5772.42,5772.42,88
2005/10/25,11:08:00,5770.74,5770.74,5770.74,5770.74,145
2005/10/25,11:09:00,5771.91,5771.91,5771.91,5771.91,102
2005/10/25,11:10:00,5771.75,5771.75,5771.75,5771.75,96
2005/10/25,11:11:00,5771.06,5771.06,5771.06,5771.06,140
2005/10/25,11:12:00,5772.88,5772.88,5772.88,5772.88,102
2005/10/25,11:13:00,5771.58,5771.58,5771.58,5771.58,118
2005/10/25,11:14:00,5771.03,5771.03,5771.03,5771.03,71
2005/10/25,11:15:00,5772.20,5772.20,5772.20,5772.20,118
2005/10/25,11:16:00,5772.43,5772.43,5772.43,5772.43,86
2005/10/25,11:17:00,5772.50,5772.50,5772.50,5772.50,141
2005/10/25,11:18:00,5772.96,5772.96,5772.96,5772.96,153
2005/10/25,11:19:00,5772.77,5772.77,5772.77,5772.77,86
2005/10/25,11:20:00,5772.75,5772.75,5772.75,5772.75,167
2005/10/25,11:21:00,5773.49,5773.49,5773.49,5773.49,93
2005/10/25,11:22:00,5773.52,5773.52,5773.52,5773.52,108
2005/10/25,11:23:00,5771.13,5771.13,5771.13,5771.13,180
2005/10/25,11:24:00,5770.83,5770.83,5770.83,5770.83,112
2005/10/25,11:25:00,5768.90,5768.90,5768.90,5768.90,131
2005/10/25,11:26:00,5767.23,5767.23,5767.23,5767.23,224
2005/10/25,11:27:00,5765.05,5765.05,5765.05,5765.05,170
2005/10/25,11:28:00,5765.40,5765.40,5765.40,5765.40,236
2005/10/25,11:29:00,5763.18,5763.18,5763.18,5763.18,193
2005/10/25,11:30:00,5762.27,5762.27,5762.27,5762.27,209
2005/10/25,11:31:00,5762.09,5762.09,5762.09,5762.09,243
2005/10/25,11:32:00,5761.15,5761.15,5761.15,5761.15,157
2005/10/25,11:33:00,5758.59,5758.59,5758.59,5758.59,266
2005/10/25,11:34:00,5757.08,5757.08,5757.08,5757.08,188
2005/10/25,11:35:00,5756.84,5756.84,5756.84,5756.84,148
2005/10/25,11:36:00,5757.23,5757.23,5757.23,5757.23,140
2005/10/25,11:37:00,5755.57,5755.57,5755.57,5755.57,86
2005/10/25,11:38:00,5757.05,5757.05,5757.05,5757.05,134
2005/10/25,11:39:00,5757.43,5757.43,5757.43,5757.43,114
2005/10/25,11:40:00,5758.18,5758.18,5758.18,5758.18,106
2005/10/25,11:41:00,5758.68,5758.68,5758.68,5758.68,118
2005/10/25,11:42:00,5760.11,5760.11,5760.11,5760.11,89
2005/10/25,11:43:00,5760.12,5760.12,5760.12,5760.12,158
2005/10/25,11:44:00,5757.20,5757.20,5757.20,5757.20,120
2005/10/25,11:45:00,5762.06,5762.06,5762.06,5762.06,125
2005/10/25,11:46:00,5760.30,5760.30,5760.30,5760.30,100
2005/10/25,11:47:00,5763.50,5763.50,5763.50,5763.50,77
2005/10/25,11:48:00,5762.73,5762.73,5762.73,5762.73,150
2005/10/25,11:49:00,5763.62,5763.62,5763.62,5763.62,80
2005/10/25,11:50:00,5763.18,5763.18,5763.18,5763.18,103
2005/10/25,11:51:00,5761.74,5761.74,5761.74,5761.74,83
2005/10/25,11:52:00,5761.90,5761.90,5761.90,5761.90,80
2005/10/25,11:53:00,5762.80,5762.80,5762.80,5762.80,148
2005/10/25,11:54:00,5761.77,5761.77,5761.77,5761.77,119
2005/10/25,11:55:00,5762.49,5762.49,5762.49,5762.49,124
2005/10/25,11:56:00,5761.79,5761.79,5761.79,5761.79,111
2005/10/25,11:57:00,5760.52,5760.52,5760.52,5760.52,86
2005/10/25,11:58:00,5761.26,5761.26,5761.26,5761.26,161
2005/10/25,11:59:00,5759.85,5759.85,5759.85,5759.85,115
2005/10/25,12:00:00,5758.64,5758.64,5758.64,5758.64,208
2005/10/25,12:01:00,5758.53,5758.53,5758.53,5758.53,160
2005/10/25,12:02:00,5757.31,5757.31,5757.31,5757.31,154
2005/10/25,12:03:00,5755.66,5755.66,5755.66,5755.66,177
2005/10/25,12:04:00,5754.65,5754.65,5754.65,5754.65,133
2005/10/25,12:05:00,5754.46,5754.46,5754.46,5754.46,145
2005/10/25,12:06:00,5753.57,5753.57,5753.57,5753.57,133
2005/10/25,12:07:00,5752.55,5752.55,5752.55,5752.55,119
2005/10/25,12:08:00,5753.06,5753.06,5753.06,5753.06,207
2005/10/25,12:09:00,5750.98,5750.98,5750.98,5750.98,153
2005/10/25,12:10:00,5748.31,5748.31,5748.31,5748.31,174
2005/10/25,12:11:00,5747.95,5747.95,5747.95,5747.95,136
2005/10/25,12:12:00,5748.99,5748.99,5748.99,5748.99,149
2005/10/25,12:13:00,5748.58,5748.58,5748.58,5748.58,197
2005/10/25,12:14:00,5749.89,5749.89,5749.89,5749.89,124
2005/10/25,12:15:00,5748.24,5748.24,5748.24,5748.24,116
2005/10/25,12:16:00,5748.47,5748.47,5748.47,5748.47,124
2005/10/25,12:17:00,5750.47,5750.47,5750.47,5750.47,129
2005/10/25,12:18:00,5750.97,5750.97,5750.97,5750.97,180
2005/10/25,12:19:00,5750.13,5750.13,5750.13,5750.13,163
2005/10/25,12:20:00,5749.99,5749.99,5749.99,5749.99,143
2005/10/25,12:21:00,5749.57,5749.57,5749.57,5749.57,112
2005/10/25,12:22:00,5749.64,5749.64,5749.64,5749.64,119
2005/10/25,12:23:00,5748.84,5748.84,5748.84,5748.84,135
2005/10/25,12:24:00,5749.72,5749.72,5749.72,5749.72,109
2005/10/25,12:25:00,5747.47,5747.47,5747.47,5747.47,161
2005/10/25,12:26:00,5749.24,5749.24,5749.24,5749.24,128
2005/10/25,12:27:00,5749.14,5749.14,5749.14,5749.14,126
2005/10/25,12:28:00,5748.08,5748.08,5748.08,5748.08,160
2005/10/25,12:29:00,5746.09,5746.09,5746.09,5746.09,119
2005/10/25,12:30:00,5747.77,5747.77,5747.77,5747.77,163
2005/10/25,12:31:00,5746.31,5746.31,5746.31,5746.31,189
2005/10/25,12:32:00,5745.16,5745.16,5745.16,5745.16,134
2005/10/25,12:33:00,5745.00,5745.00,5745.00,5745.00,207
2005/10/25,12:34:00,5745.89,5745.89,5745.89,5745.89,176
2005/10/25,12:35:00,5743.95,5743.95,5743.95,5743.95,178
2005/10/25,12:36:00,5744.08,5744.08,5744.08,5744.08,157
2005/10/25,12:37:00,5742.91,5742.91,5742.91,5742.91,159
2005/10/25,12:38:00,5740.72,5740.72,5740.72,5740.72,205
2005/10/25,12:39:00,5740.95,5740.95,5740.95,5740.95,160
2005/10/25,12:40:00,5741.64,5741.64,5741.64,5741.64,289
2005/10/25,12:41:00,5741.12,5741.12,5741.12,5741.12,200
2005/10/25,12:42:00,5739.16,5739.16,5739.16,5739.16,145
2005/10/25,12:43:00,5737.16,5737.16,5737.16,5737.16,263
2005/10/25,12:44:00,5738.39,5738.39,5738.39,5738.39,183
2005/10/25,12:45:00,5739.50,5739.50,5739.50,5739.50,231
2005/10/25,12:46:00,5740.17,5740.17,5740.17,5740.17,178
2005/10/25,12:47:00,5741.18,5741.18,5741.18,5741.18,172
2005/10/25,12:48:00,5741.94,5741.94,5741.94,5741.94,244
2005/10/25,12:49:00,5743.91,5743.91,5743.91,5743.91,124
2005/10/25,12:50:00,5745.54,5745.54,5745.54,5745.54,190
2005/10/25,12:51:00,5747.57,5747.57,5747.57,5747.57,209
2005/10/25,12:52:00,5750.00,5750.00,5750.00,5750.00,218
2005/10/25,12:53:00,5752.08,5752.08,5752.08,5752.08,371
2005/10/25,12:54:00,5753.79,5753.79,5753.79,5753.79,239
2005/10/25,12:55:00,5756.35,5756.35,5756.35,5756.35,258
2005/10/25,12:56:00,5760.21,5760.21,5760.21,5760.21,287
2005/10/25,12:57:00,5762.33,5762.33,5762.33,5762.33,225
2005/10/25,12:58:00,5762.16,5762.16,5762.16,5762.16,291
2005/10/25,12:59:00,5763.56,5763.56,5763.56,5763.56,321
2005/10/25,13:00:00,5761.74,5761.74,5761.74,5761.74,237
2005/10/25,13:01:00,5762.11,5762.11,5762.11,5762.11,187
2005/10/25,13:02:00,5762.35,5762.35,5762.35,5762.35,177
2005/10/25,13:03:00,5760.36,5760.36,5760.36,5760.36,213
2005/10/25,13:04:00,5760.89,5760.89,5760.89,5760.89,148
2005/10/25,13:05:00,5759.65,5759.65,5759.65,5759.65,209
2005/10/25,13:06:00,5761.50,5761.50,5761.50,5761.50,171
2005/10/25,13:07:00,5759.63,5759.63,5759.63,5759.63,133
2005/10/25,13:08:00,5758.89,5758.89,5758.89,5758.89,221
2005/10/25,13:09:00,5756.44,5756.44,5756.44,5756.44,159
2005/10/25,13:10:00,5754.87,5754.87,5754.87,5754.87,196
2005/10/25,13:11:00,5751.89,5751.89,5751.89,5751.89,194
2005/10/25,13:12:00,5751.49,5751.49,5751.49,5751.49,193
2005/10/25,13:13:00,5754.17,5754.17,5754.17,5754.17,241
2005/10/25,13:14:00,5753.22,5753.22,5753.22,5753.22,198
2005/10/25,13:15:00,5751.87,5751.87,5751.87,5751.87,215
2005/10/25,13:16:00,5751.23,5751.23,5751.23,5751.23,201
2005/10/25,13:17:00,5750.32,5750.32,5750.32,5750.32,209
2005/10/25,13:18:00,5749.91,5749.91,5749.91,5749.91,239
2005/10/25,13:19:00,5747.88,5747.88,5747.88,5747.88,224
2005/10/25,13:20:00,5748.19,5748.19,5748.19,5748.19,250
2005/10/25,13:21:00,5746.83,5746.83,5746.83,5746.83,321
2005/10/25,13:22:00,5745.11,5745.11,5745.11,5745.11,253
2005/10/25,13:23:00,5744.33,5744.33,5744.33,5744.33,379
2005/10/25,13:24:00,5741.85,5741.85,5741.85,5741.85,316
2005/10/25,13:25:00,5739.68,5739.68,5739.68,5739.68,441
2005/10/25,13:26:00,5739.60,5739.60,5739.60,5739.60,0
2005/10/25,13:27:00,5739.60,5739.60,5739.60,5739.60,0
2005/10/25,13:28:00,5739.60,5739.60,5739.60,5739.60,0
2005/10/25,13:29:00,5739.60,5739.60,5739.60,5739.60,0
2005/10/25,13:30:00,5721.31,5721.31,5721.31,5721.31,4390
2005/10/26,09:00:00,5721.31,5721.31,5721.31,5721.31,68
2005/10/26,09:01:00,5731.87,5731.87,5731.87,5731.87,1486
2005/10/26,09:02:00,5736.38,5736.38,5736.38,5736.38,336
2005/10/26,09:03:00,5739.94,5739.94,5739.94,5739.94,545
2005/10/26,09:04:00,5737.73,5737.73,5737.73,5737.73,475
2005/10/26,09:05:00,5735.03,5735.03,5735.03,5735.03,457
2005/10/26,09:06:00,5729.51,5729.51,5729.51,5729.51,626
2005/10/26,09:07:00,5725.42,5725.42,5725.42,5725.42,408
2005/10/26,09:08:00,5722.21,5722.21,5722.21,5722.21,503
2005/10/26,09:09:00,5721.48,5721.48,5721.48,5721.48,369
2005/10/26,09:10:00,5721.29,5721.29,5721.29,5721.29,373
2005/10/26,09:11:00,5720.66,5720.66,5720.66,5720.66,413
2005/10/26,09:12:00,5717.94,5717.94,5717.94,5717.94,278
2005/10/26,09:13:00,5718.95,5718.95,5718.95,5718.95,448
2005/10/26,09:14:00,5715.38,5715.38,5715.38,5715.38,346
2005/10/26,09:15:00,5714.50,5714.50,5714.50,5714.50,355
2005/10/26,09:16:00,5708.42,5708.42,5708.42,5708.42,512
2005/10/26,09:17:00,5704.68,5704.68,5704.68,5704.68,444
2005/10/26,09:18:00,5700.43,5700.43,5700.43,5700.43,638
2005/10/26,09:19:00,5695.67,5695.67,5695.67,5695.67,496
2005/10/26,09:20:00,5693.46,5693.46,5693.46,5693.46,506
2005/10/26,09:21:00,5691.89,5691.89,5691.89,5691.89,509
2005/10/26,09:22:00,5689.24,5689.24,5689.24,5689.24,415
2005/10/26,09:23:00,5690.75,5690.75,5690.75,5690.75,599
2005/10/26,09:24:00,5690.91,5690.91,5690.91,5690.91,404
2005/10/26,09:25:00,5695.23,5695.23,5695.23,5695.23,346
2005/10/26,09:26:00,5698.42,5698.42,5698.42,5698.42,465
2005/10/26,09:27:00,5700.16,5700.16,5700.16,5700.16,288
2005/10/26,09:28:00,5701.38,5701.38,5701.38,5701.38,346
2005/10/26,09:29:00,5703.69,5703.69,5703.69,5703.69,260
2005/10/26,09:30:00,5702.72,5702.72,5702.72,5702.72,265
2005/10/26,09:31:00,5705.88,5705.88,5705.88,5705.88,360
2005/10/26,09:32:00,5702.67,5702.67,5702.67,5702.67,237
2005/10/26,09:33:00,5701.67,5701.67,5701.67,5701.67,378
2005/10/26,09:34:00,5696.48,5696.48,5696.48,5696.48,318
2005/10/26,09:35:00,5694.72,5694.72,5694.72,5694.72,323
2005/10/26,09:36:00,5689.88,5689.88,5689.88,5689.88,543
2005/10/26,09:37:00,5690.35,5690.35,5690.35,5690.35,339
2005/10/26,09:38:00,5692.23,5692.23,5692.23,5692.23,506
2005/10/26,09:39:00,5692.67,5692.67,5692.67,5692.67,303
2005/10/26,09:40:00,5692.17,5692.17,5692.17,5692.17,360
2005/10/26,09:41:00,5691.06,5691.06,5691.06,5691.06,411
2005/10/26,09:42:00,5688.39,5688.39,5688.39,5688.39,351
2005/10/26,09:43:00,5686.00,5686.00,5686.00,5686.00,520
2005/10/26,09:44:00,5682.73,5682.73,5682.73,5682.73,425
2005/10/26,09:45:00,5680.84,5680.84,5680.84,5680.84,601
2005/10/26,09:46:00,5679.66,5679.66,5679.66,5679.66,724
2005/10/26,09:47:00,5676.21,5676.21,5676.21,5676.21,634
2005/10/26,09:48:00,5675.01,5675.01,5675.01,5675.01,617
2005/10/26,09:49:00,5674.30,5674.30,5674.30,5674.30,423
2005/10/26,09:50:00,5674.90,5674.90,5674.90,5674.90,384
2005/10/26,09:51:00,5674.33,5674.33,5674.33,5674.33,435
2005/10/26,09:52:00,5672.89,5672.89,5672.89,5672.89,325
2005/10/26,09:53:00,5673.09,5673.09,5673.09,5673.09,346
2005/10/26,09:54:00,5673.97,5673.97,5673.97,5673.97,306
2005/10/26,09:55:00,5673.71,5673.71,5673.71,5673.71,313
2005/10/26,09:56:00,5679.42,5679.42,5679.42,5679.42,465
2005/10/26,09:57:00,5683.77,5683.77,5683.77,5683.77,284
2005/10/26,09:58:00,5689.24,5689.24,5689.24,5689.24,430
2005/10/26,09:59:00,5692.63,5692.63,5692.63,5692.63,330
2005/10/26,10:00:00,5699.62,5699.62,5699.62,5699.62,322
2005/10/26,10:01:00,5704.73,5704.73,5704.73,5704.73,450
2005/10/26,10:02:00,5709.21,5709.21,5709.21,5709.21,482
2005/10/26,10:03:00,5717.04,5717.04,5717.04,5717.04,705
2005/10/26,10:04:00,5717.83,5717.83,5717.83,5717.83,419
2005/10/26,10:05:00,5720.25,5720.25,5720.25,5720.25,327
2005/10/26,10:06:00,5720.60,5720.60,5720.60,5720.60,305
2005/10/26,10:07:00,5717.24,5717.24,5717.24,5717.24,186
2005/10/26,10:08:00,5714.54,5714.54,5714.54,5714.54,228
2005/10/26,10:09:00,5712.93,5712.93,5712.93,5712.93,154
2005/10/26,10:10:00,5712.98,5712.98,5712.98,5712.98,222
2005/10/26,10:11:00,5709.70,5709.70,5709.70,5709.70,212
2005/10/26,10:12:00,5709.13,5709.13,5709.13,5709.13,192
2005/10/26,10:13:00,5704.88,5704.88,5704.88,5704.88,201
2005/10/26,10:14:00,5708.81,5708.81,5708.81,5708.81,210
2005/10/26,10:15:00,5710.02,5710.02,5710.02,5710.02,194
2005/10/26,10:16:00,5712.48,5712.48,5712.48,5712.48,300
2005/10/26,10:17:00,5719.85,5719.85,5719.85,5719.85,425
2005/10/26,10:18:00,5725.42,5725.42,5725.42,5725.42,346
2005/10/26,10:19:00,5730.38,5730.38,5730.38,5730.38,294
2005/10/26,10:20:00,5730.13,5730.13,5730.13,5730.13,303
2005/10/26,10:21:00,5731.63,5731.63,5731.63,5731.63,322
2005/10/26,10:22:00,5729.57,5729.57,5729.57,5729.57,216
2005/10/26,10:23:00,5730.70,5730.70,5730.70,5730.70,337
2005/10/26,10:24:00,5731.39,5731.39,5731.39,5731.39,182
2005/10/26,10:25:00,5730.13,5730.13,5730.13,5730.13,233
2005/10/26,10:26:00,5727.91,5727.91,5727.91,5727.91,200
2005/10/26,10:27:00,5729.78,5729.78,5729.78,5729.78,177
2005/10/26,10:28:00,5724.22,5724.22,5724.22,5724.22,211
2005/10/26,10:29:00,5722.95,5722.95,5722.95,5722.95,115
2005/10/26,10:30:00,5722.22,5722.22,5722.22,5722.22,142
2005/10/26,10:31:00,5721.05,5721.05,5721.05,5721.05,163
2005/10/26,10:32:00,5721.29,5721.29,5721.29,5721.29,76
2005/10/26,10:33:00,5720.98,5720.98,5720.98,5720.98,139
2005/10/26,10:34:00,5721.64,5721.64,5721.64,5721.64,106
2005/10/26,10:35:00,5722.47,5722.47,5722.47,5722.47,106
2005/10/26,10:36:00,5722.40,5722.40,5722.40,5722.40,97
2005/10/26,10:37:00,5723.00,5723.00,5723.00,5723.00,98
2005/10/26,10:38:00,5723.48,5723.48,5723.48,5723.48,162
2005/10/26,10:39:00,5724.51,5724.51,5724.51,5724.51,132
2005/10/26,10:40:00,5724.85,5724.85,5724.85,5724.85,181
2005/10/26,10:41:00,5725.55,5725.55,5725.55,5725.55,121
2005/10/26,10:42:00,5726.54,5726.54,5726.54,5726.54,184
2005/10/26,10:43:00,5726.99,5726.99,5726.99,5726.99,204
2005/10/26,10:44:00,5726.33,5726.33,5726.33,5726.33,132
2005/10/26,10:45:00,5727.32,5727.32,5727.32,5727.32,184
2005/10/26,10:46:00,5728.21,5728.21,5728.21,5728.21,136
2005/10/26,10:47:00,5728.71,5728.71,5728.71,5728.71,131
2005/10/26,10:48:00,5727.65,5727.65,5727.65,5727.65,153
2005/10/26,10:49:00,5727.19,5727.19,5727.19,5727.19,131
2005/10/26,10:50:00,5726.47,5726.47,5726.47,5726.47,139
2005/10/26,10:51:00,5721.67,5721.67,5721.67,5721.67,282
2005/10/26,10:52:00,5717.30,5717.30,5717.30,5717.30,278
2005/10/26,10:53:00,5713.84,5713.84,5713.84,5713.84,384
2005/10/26,10:54:00,5709.42,5709.42,5709.42,5709.42,373
2005/10/26,10:55:00,5706.41,5706.41,5706.41,5706.41,361
2005/10/26,10:56:00,5703.24,5703.24,5703.24,5703.24,402
2005/10/26,10:57:00,5701.26,5701.26,5701.26,5701.26,315
2005/10/26,10:58:00,5700.91,5700.91,5700.91,5700.91,373
2005/10/26,10:59:00,5700.48,5700.48,5700.48,5700.48,258
2005/10/26,11:00:00,5699.70,5699.70,5699.70,5699.70,177
2005/10/26,11:01:00,5700.37,5700.37,5700.37,5700.37,215
2005/10/26,11:02:00,5699.86,5699.86,5699.86,5699.86,145
2005/10/26,11:03:00,5700.06,5700.06,5700.06,5700.06,218
2005/10/26,11:04:00,5698.59,5698.59,5698.59,5698.59,139
2005/10/26,11:05:00,5699.00,5699.00,5699.00,5699.00,155
2005/10/26,11:06:00,5698.10,5698.10,5698.10,5698.10,227
2005/10/26,11:07:00,5698.14,5698.14,5698.14,5698.14,199
2005/10/26,11:08:00,5697.15,5697.15,5697.15,5697.15,300
2005/10/26,11:09:00,5698.09,5698.09,5698.09,5698.09,215
2005/10/26,11:10:00,5694.94,5694.94,5694.94,5694.94,278
2005/10/26,11:11:00,5696.00,5696.00,5696.00,5696.00,222
2005/10/26,11:12:00,5696.90,5696.90,5696.90,5696.90,216
2005/10/26,11:13:00,5695.66,5695.66,5695.66,5695.66,300
2005/10/26,11:14:00,5695.63,5695.63,5695.63,5695.63,204
2005/10/26,11:15:00,5697.27,5697.27,5697.27,5697.27,215
2005/10/26,11:16:00,5695.77,5695.77,5695.77,5695.77,261
2005/10/26,11:17:00,5695.65,5695.65,5695.65,5695.65,195
2005/10/26,11:18:00,5697.81,5697.81,5697.81,5697.81,227
2005/10/26,11:19:00,5697.19,5697.19,5697.19,5697.19,160
2005/10/26,11:20:00,5697.97,5697.97,5697.97,5697.97,191
2005/10/26,11:21:00,5697.49,5697.49,5697.49,5697.49,190
2005/10/26,11:22:00,5700.68,5700.68,5700.68,5700.68,138
2005/10/26,11:23:00,5699.06,5699.06,5699.06,5699.06,204
2005/10/26,11:24:00,5699.72,5699.72,5699.72,5699.72,130
2005/10/26,11:25:00,5699.94,5699.94,5699.94,5699.94,221
2005/10/26,11:26:00,5697.85,5697.85,5697.85,5697.85,230
2005/10/26,11:27:00,5695.94,5695.94,5695.94,5695.94,212
2005/10/26,11:28:00,5693.70,5693.70,5693.70,5693.70,247
2005/10/26,11:29:00,5692.43,5692.43,5692.43,5692.43,163
2005/10/26,11:30:00,5692.06,5692.06,5692.06,5692.06,185
2005/10/26,11:31:00,5689.63,5689.63,5689.63,5689.63,233
2005/10/26,11:32:00,5689.88,5689.88,5689.88,5689.88,156
2005/10/26,11:33:00,5686.81,5686.81,5686.81,5686.81,376
2005/10/26,11:34:00,5683.40,5683.40,5683.40,5683.40,347
2005/10/26,11:35:00,5682.93,5682.93,5682.93,5682.93,414
2005/10/26,11:36:00,5678.62,5678.62,5678.62,5678.62,656
2005/10/26,11:37:00,5678.20,5678.20,5678.20,5678.20,490
2005/10/26,11:38:00,5675.93,5675.93,5675.93,5675.93,491
2005/10/26,11:39:00,5680.85,5680.85,5680.85,5680.85,356
2005/10/26,11:40:00,5681.35,5681.35,5681.35,5681.35,306
2005/10/26,11:41:00,5688.97,5688.97,5688.97,5688.97,322
2005/10/26,11:42:00,5692.04,5692.04,5692.04,5692.04,232
2005/10/26,11:43:00,5696.15,5696.15,5696.15,5696.15,286
2005/10/26,11:44:00,5697.02,5697.02,5697.02,5697.02,202
2005/10/26,11:45:00,5697.29,5697.29,5697.29,5697.29,195
2005/10/26,11:46:00,5699.03,5699.03,5699.03,5699.03,179
2005/10/26,11:47:00,5698.36,5698.36,5698.36,5698.36,119
2005/10/26,11:48:00,5698.23,5698.23,5698.23,5698.23,173
2005/10/26,11:49:00,5697.01,5697.01,5697.01,5697.01,86
2005/10/26,11:50:00,5695.94,5695.94,5695.94,5695.94,140
2005/10/26,11:51:00,5697.54,5697.54,5697.54,5697.54,183
2005/10/26,11:52:00,5696.42,5696.42,5696.42,5696.42,125
2005/10/26,11:53:00,5700.24,5700.24,5700.24,5700.24,151
2005/10/26,11:54:00,5702.13,5702.13,5702.13,5702.13,132
2005/10/26,11:55:00,5704.88,5704.88,5704.88,5704.88,182
2005/10/26,11:56:00,5708.96,5708.96,5708.96,5708.96,201
2005/10/26,11:57:00,5710.02,5710.02,5710.02,5710.02,133
2005/10/26,11:58:00,5715.12,5715.12,5715.12,5715.12,248
2005/10/26,11:59:00,5716.21,5716.21,5716.21,5716.21,205
2005/10/26,12:00:00,5716.79,5716.79,5716.79,5716.79,223
2005/10/26,12:01:00,5716.43,5716.43,5716.43,5716.43,172
2005/10/26,12:02:00,5715.51,5715.51,5715.51,5715.51,128
2005/10/26,12:03:00,5718.61,5718.61,5718.61,5718.61,219
2005/10/26,12:04:00,5718.63,5718.63,5718.63,5718.63,160
2005/10/26,12:05:00,5718.40,5718.40,5718.40,5718.40,223
2005/10/26,12:06:00,5720.68,5720.68,5720.68,5720.68,207
2005/10/26,12:07:00,5721.50,5721.50,5721.50,5721.50,114
2005/10/26,12:08:00,5722.67,5722.67,5722.67,5722.67,234
2005/10/26,12:09:00,5723.40,5723.40,5723.40,5723.40,153
2005/10/26,12:10:00,5725.32,5725.32,5725.32,5725.32,192
2005/10/26,12:11:00,5729.22,5729.22,5729.22,5729.22,264
2005/10/26,12:12:00,5726.02,5726.02,5726.02,5726.02,191
2005/10/26,12:13:00,5724.86,5724.86,5724.86,5724.86,242
2005/10/26,12:14:00,5723.39,5723.39,5723.39,5723.39,109
2005/10/26,12:15:00,5721.87,5721.87,5721.87,5721.87,139
2005/10/26,12:16:00,5718.66,5718.66,5718.66,5718.66,149
2005/10/26,12:17:00,5717.59,5717.59,5717.59,5717.59,103
2005/10/26,12:18:00,5716.04,5716.04,5716.04,5716.04,134
2005/10/26,12:19:00,5714.45,5714.45,5714.45,5714.45,142
2005/10/26,12:20:00,5712.92,5712.92,5712.92,5712.92,169
2005/10/26,12:21:00,5713.05,5713.05,5713.05,5713.05,122
2005/10/26,12:22:00,5711.09,5711.09,5711.09,5711.09,91
2005/10/26,12:23:00,5712.71,5712.71,5712.71,5712.71,149
2005/10/26,12:24:00,5710.34,5710.34,5710.34,5710.34,80
2005/10/26,12:25:00,5709.46,5709.46,5709.46,5709.46,120
2005/10/26,12:26:00,5707.74,5707.74,5707.74,5707.74,99
2005/10/26,12:27:00,5706.37,5706.37,5706.37,5706.37,106
2005/10/26,12:28:00,5707.10,5707.10,5707.10,5707.10,173
2005/10/26,12:29:00,5705.43,5705.43,5705.43,5705.43,166
2005/10/26,12:30:00,5704.83,5704.83,5704.83,5704.83,161
2005/10/26,12:31:00,5705.15,5705.15,5705.15,5705.15,129
2005/10/26,12:32:00,5707.52,5707.52,5707.52,5707.52,104
2005/10/26,12:33:00,5709.64,5709.64,5709.64,5709.64,201
2005/10/26,12:34:00,5713.71,5713.71,5713.71,5713.71,206
2005/10/26,12:35:00,5714.31,5714.31,5714.31,5714.31,154
2005/10/26,12:36:00,5713.90,5713.90,5713.90,5713.90,155
2005/10/26,12:37:00,5715.04,5715.04,5715.04,5715.04,108
2005/10/26,12:38:00,5712.11,5712.11,5712.11,5712.11,173
2005/10/26,12:39:00,5712.45,5712.45,5712.45,5712.45,104
2005/10/26,12:40:00,5709.65,5709.65,5709.65,5709.65,112
2005/10/26,12:41:00,5710.41,5710.41,5710.41,5710.41,149
2005/10/26,12:42:00,5708.73,5708.73,5708.73,5708.73,119
2005/10/26,12:43:00,5707.71,5707.71,5707.71,5707.71,131
2005/10/26,12:44:00,5705.64,5705.64,5705.64,5705.64,123
2005/10/26,12:45:00,5706.40,5706.40,5706.40,5706.40,136
2005/10/26,12:46:00,5704.97,5704.97,5704.97,5704.97,124
2005/10/26,12:47:00,5707.56,5707.56,5707.56,5707.56,93
2005/10/26,12:48:00,5706.58,5706.58,5706.58,5706.58,161
2005/10/26,12:49:00,5709.03,5709.03,5709.03,5709.03,116
2005/10/26,12:50:00,5708.88,5708.88,5708.88,5708.88,148
2005/10/26,12:51:00,5710.52,5710.52,5710.52,5710.52,170
2005/10/26,12:52:00,5709.02,5709.02,5709.02,5709.02,107
2005/10/26,12:53:00,5710.46,5710.46,5710.46,5710.46,206
2005/10/26,12:54:00,5710.01,5710.01,5710.01,5710.01,130
2005/10/26,12:55:00,5707.84,5707.84,5707.84,5707.84,156
2005/10/26,12:56:00,5707.98,5707.98,5707.98,5707.98,143
2005/10/26,12:57:00,5706.41,5706.41,5706.41,5706.41,119
2005/10/26,12:58:00,5709.61,5709.61,5709.61,5709.61,199
2005/10/26,12:59:00,5710.79,5710.79,5710.79,5710.79,140
2005/10/26,13:00:00,5710.44,5710.44,5710.44,5710.44,153
2005/10/26,13:01:00,5709.33,5709.33,5709.33,5709.33,148
2005/10/26,13:02:00,5709.39,5709.39,5709.39,5709.39,133
2005/10/26,13:03:00,5706.54,5706.54,5706.54,5706.54,188
2005/10/26,13:04:00,5706.46,5706.46,5706.46,5706.46,148
2005/10/26,13:05:00,5705.26,5705.26,5705.26,5705.26,236
2005/10/26,13:06:00,5701.88,5701.88,5701.88,5701.88,265
2005/10/26,13:07:00,5703.19,5703.19,5703.19,5703.19,253
2005/10/26,13:08:00,5700.78,5700.78,5700.78,5700.78,317
2005/10/26,13:09:00,5698.31,5698.31,5698.31,5698.31,180
2005/10/26,13:10:00,5697.98,5697.98,5697.98,5697.98,279
2005/10/26,13:11:00,5697.54,5697.54,5697.54,5697.54,326
2005/10/26,13:12:00,5699.34,5699.34,5699.34,5699.34,260
2005/10/26,13:13:00,5696.88,5696.88,5696.88,5696.88,271
2005/10/26,13:14:00,5699.12,5699.12,5699.12,5699.12,185
2005/10/26,13:15:00,5698.52,5698.52,5698.52,5698.52,221
2005/10/26,13:16:00,5701.01,5701.01,5701.01,5701.01,238
2005/10/26,13:17:00,5701.42,5701.42,5701.42,5701.42,230
2005/10/26,13:18:00,5702.27,5702.27,5702.27,5702.27,303
2005/10/26,13:19:00,5704.22,5704.22,5704.22,5704.22,259
2005/10/26,13:20:00,5703.43,5703.43,5703.43,5703.43,247
2005/10/26,13:21:00,5703.98,5703.98,5703.98,5703.98,267
2005/10/26,13:22:00,5706.41,5706.41,5706.41,5706.41,221
2005/10/26,13:23:00,5705.09,5705.09,5705.09,5705.09,319
2005/10/26,13:24:00,5705.87,5705.87,5705.87,5705.87,293
2005/10/26,13:25:00,5702.32,5702.32,5702.32,5702.32,351
2005/10/26,13:26:00,5702.32,5702.32,5702.32,5702.32,0
2005/10/26,13:27:00,5702.32,5702.32,5702.32,5702.32,0
2005/10/26,13:28:00,5702.32,5702.32,5702.32,5702.32,0
2005/10/26,13:29:00,5702.32,5702.32,5702.32,5702.32,0
2005/10/26,13:30:00,5700.72,5700.72,5700.72,5700.72,3626
2005/10/27,09:00:00,5700.72,5700.72,5700.72,5700.72,60
2005/10/27,09:01:00,5663.24,5663.24,5663.24,5663.24,1647
2005/10/27,09:02:00,5652.96,5652.96,5652.96,5652.96,626
2005/10/27,09:03:00,5647.08,5647.08,5647.08,5647.08,1030
2005/10/27,09:04:00,5634.89,5634.89,5634.89,5634.89,831
2005/10/27,09:05:00,5632.23,5632.23,5632.23,5632.23,862
2005/10/27,09:06:00,5633.52,5633.52,5633.52,5633.52,1044
2005/10/27,09:07:00,5639.24,5639.24,5639.24,5639.24,545
2005/10/27,09:08:00,5643.38,5643.38,5643.38,5643.38,832
2005/10/27,09:09:00,5648.75,5648.75,5648.75,5648.75,599
2005/10/27,09:10:00,5649.33,5649.33,5649.33,5649.33,656
2005/10/27,09:11:00,5652.49,5652.49,5652.49,5652.49,602
2005/10/27,09:12:00,5654.67,5654.67,5654.67,5654.67,410
2005/10/27,09:13:00,5657.81,5657.81,5657.81,5657.81,625
2005/10/27,09:14:00,5660.10,5660.10,5660.10,5660.10,402
2005/10/27,09:15:00,5662.35,5662.35,5662.35,5662.35,365
2005/10/27,09:16:00,5663.93,5663.93,5663.93,5663.93,452
2005/10/27,09:17:00,5665.04,5665.04,5665.04,5665.04,329
2005/10/27,09:18:00,5665.57,5665.57,5665.57,5665.57,396
2005/10/27,09:19:00,5665.64,5665.64,5665.64,5665.64,295
2005/10/27,09:20:00,5665.72,5665.72,5665.72,5665.72,310
2005/10/27,09:21:00,5664.39,5664.39,5664.39,5664.39,321
2005/10/27,09:22:00,5661.98,5661.98,5661.98,5661.98,245
2005/10/27,09:23:00,5662.48,5662.48,5662.48,5662.48,373
2005/10/27,09:24:00,5662.12,5662.12,5662.12,5662.12,271
2005/10/27,09:25:00,5662.10,5662.10,5662.10,5662.10,304
2005/10/27,09:26:00,5661.15,5661.15,5661.15,5661.15,327
2005/10/27,09:27:00,5662.96,5662.96,5662.96,5662.96,271
2005/10/27,09:28:00,5665.64,5665.64,5665.64,5665.64,454
2005/10/27,09:29:00,5674.23,5674.23,5674.23,5674.23,423
2005/10/27,09:30:00,5682.43,5682.43,5682.43,5682.43,431
2005/10/27,09:31:00,5686.11,5686.11,5686.11,5686.11,521
2005/10/27,09:32:00,5686.73,5686.73,5686.73,5686.73,327
2005/10/27,09:33:00,5688.36,5688.36,5688.36,5688.36,447
2005/10/27,09:34:00,5689.94,5689.94,5689.94,5689.94,345
2005/10/27,09:35:00,5692.98,5692.98,5692.98,5692.98,434
2005/10/27,09:36:00,5698.59,5698.59,5698.59,5698.59,532
2005/10/27,09:37:00,5702.39,5702.39,5702.39,5702.39,443
2005/10/27,09:38:00,5705.28,5705.28,5705.28,5705.28,627
2005/10/27,09:39:00,5705.81,5705.81,5705.81,5705.81,415
2005/10/27,09:40:00,5705.57,5705.57,5705.57,5705.57,392
2005/10/27,09:41:00,5701.60,5701.60,5701.60,5701.60,441
2005/10/27,09:42:00,5698.59,5698.59,5698.59,5698.59,246
2005/10/27,09:43:00,5696.39,5696.39,5696.39,5696.39,372
2005/10/27,09:44:00,5694.15,5694.15,5694.15,5694.15,232
2005/10/27,09:45:00,5688.35,5688.35,5688.35,5688.35,289
2005/10/27,09:46:00,5685.60,5685.60,5685.60,5685.60,329
2005/10/27,09:47:00,5683.74,5683.74,5683.74,5683.74,213
2005/10/27,09:48:00,5686.01,5686.01,5686.01,5686.01,295
2005/10/27,09:49:00,5685.87,5685.87,5685.87,5685.87,197
2005/10/27,09:50:00,5688.68,5688.68,5688.68,5688.68,191
2005/10/27,09:51:00,5693.74,5693.74,5693.74,5693.74,245
2005/10/27,09:52:00,5694.44,5694.44,5694.44,5694.44,168
2005/10/27,09:53:00,5694.45,5694.45,5694.45,5694.45,245
2005/10/27,09:54:00,5692.94,5692.94,5692.94,5692.94,181
2005/10/27,09:55:00,5693.70,5693.70,5693.70,5693.70,243
2005/10/27,09:56:00,5690.58,5690.58,5690.58,5690.58,317
2005/10/27,09:57:00,5688.65,5688.65,5688.65,5688.65,225
2005/10/27,09:58:00,5688.19,5688.19,5688.19,5688.19,275
2005/10/27,09:59:00,5687.80,5687.80,5687.80,5687.80,246
2005/10/27,10:00:00,5688.46,5688.46,5688.46,5688.46,198
2005/10/27,10:01:00,5687.36,5687.36,5687.36,5687.36,212
2005/10/27,10:02:00,5687.19,5687.19,5687.19,5687.19,146
2005/10/27,10:03:00,5686.85,5686.85,5686.85,5686.85,211
2005/10/27,10:04:00,5685.58,5685.58,5685.58,5685.58,143
2005/10/27,10:05:00,5685.41,5685.41,5685.41,5685.41,150
2005/10/27,10:06:00,5683.35,5683.35,5683.35,5683.35,140
2005/10/27,10:07:00,5681.20,5681.20,5681.20,5681.20,118
2005/10/27,10:08:00,5680.78,5680.78,5680.78,5680.78,225
2005/10/27,10:09:00,5681.61,5681.61,5681.61,5681.61,197
2005/10/27,10:10:00,5682.08,5682.08,5682.08,5682.08,230
2005/10/27,10:11:00,5681.18,5681.18,5681.18,5681.18,204
2005/10/27,10:12:00,5680.30,5680.30,5680.30,5680.30,142
2005/10/27,10:13:00,5679.71,5679.71,5679.71,5679.71,185
2005/10/27,10:14:00,5679.63,5679.63,5679.63,5679.63,161
2005/10/27,10:15:00,5678.89,5678.89,5678.89,5678.89,136
2005/10/27,10:16:00,5677.84,5677.84,5677.84,5677.84,132
2005/10/27,10:17:00,5678.15,5678.15,5678.15,5678.15,97
2005/10/27,10:18:00,5678.26,5678.26,5678.26,5678.26,153
2005/10/27,10:19:00,5679.12,5679.12,5679.12,5679.12,109
2005/10/27,10:20:00,5683.19,5683.19,5683.19,5683.19,193
2005/10/27,10:21:00,5685.13,5685.13,5685.13,5685.13,281
2005/10/27,10:22:00,5688.51,5688.51,5688.51,5688.51,237
2005/10/27,10:23:00,5691.09,5691.09,5691.09,5691.09,373
2005/10/27,10:24:00,5693.58,5693.58,5693.58,5693.58,327
2005/10/27,10:25:00,5696.41,5696.41,5696.41,5696.41,300
2005/10/27,10:26:00,5695.29,5695.29,5695.29,5695.29,255
2005/10/27,10:27:00,5696.86,5696.86,5696.86,5696.86,231
2005/10/27,10:28:00,5696.92,5696.92,5696.92,5696.92,318
2005/10/27,10:29:00,5697.87,5697.87,5697.87,5697.87,217
2005/10/27,10:30:00,5698.18,5698.18,5698.18,5698.18,178
2005/10/27,10:31:00,5699.36,5699.36,5699.36,5699.36,175
2005/10/27,10:32:00,5699.04,5699.04,5699.04,5699.04,122
2005/10/27,10:33:00,5699.25,5699.25,5699.25,5699.25,187
2005/10/27,10:34:00,5699.58,5699.58,5699.58,5699.58,123
2005/10/27,10:35:00,5698.17,5698.17,5698.17,5698.17,139
2005/10/27,10:36:00,5698.62,5698.62,5698.62,5698.62,150
2005/10/27,10:37:00,5701.01,5701.01,5701.01,5701.01,169
2005/10/27,10:38:00,5703.07,5703.07,5703.07,5703.07,164
2005/10/27,10:39:00,5704.97,5704.97,5704.97,5704.97,134
2005/10/27,10:40:00,5705.81,5705.81,5705.81,5705.81,257
2005/10/27,10:41:00,5708.80,5708.80,5708.80,5708.80,272
2005/10/27,10:42:00,5710.56,5710.56,5710.56,5710.56,283
2005/10/27,10:43:00,5714.03,5714.03,5714.03,5714.03,418
2005/10/27,10:44:00,5715.31,5715.31,5715.31,5715.31,270
2005/10/27,10:45:00,5715.26,5715.26,5715.26,5715.26,308
2005/10/27,10:46:00,5717.05,5717.05,5717.05,5717.05,292
2005/10/27,10:47:00,5716.91,5716.91,5716.91,5716.91,294
2005/10/27,10:48:00,5715.30,5715.30,5715.30,5715.30,305
2005/10/27,10:49:00,5713.54,5713.54,5713.54,5713.54,183
2005/10/27,10:50:00,5712.47,5712.47,5712.47,5712.47,198
2005/10/27,10:51:00,5710.73,5710.73,5710.73,5710.73,292
2005/10/27,10:52:00,5708.20,5708.20,5708.20,5708.20,170
2005/10/27,10:53:00,5706.07,5706.07,5706.07,5706.07,324
2005/10/27,10:54:00,5703.18,5703.18,5703.18,5703.18,369
2005/10/27,10:55:00,5699.70,5699.70,5699.70,5699.70,558
2005/10/27,10:56:00,5695.66,5695.66,5695.66,5695.66,288
2005/10/27,10:57:00,5693.18,5693.18,5693.18,5693.18,203
2005/10/27,10:58:00,5692.15,5692.15,5692.15,5692.15,265
2005/10/27,10:59:00,5691.48,5691.48,5691.48,5691.48,144
2005/10/27,11:00:00,5691.20,5691.20,5691.20,5691.20,153
2005/10/27,11:01:00,5692.74,5692.74,5692.74,5692.74,98
2005/10/27,11:02:00,5692.16,5692.16,5692.16,5692.16,80
2005/10/27,11:03:00,5693.59,5693.59,5693.59,5693.59,135
2005/10/27,11:04:00,5693.50,5693.50,5693.50,5693.50,104
2005/10/27,11:05:00,5693.11,5693.11,5693.11,5693.11,111
2005/10/27,11:06:00,5693.50,5693.50,5693.50,5693.50,114
2005/10/27,11:07:00,5691.97,5691.97,5691.97,5691.97,111
2005/10/27,11:08:00,5689.03,5689.03,5689.03,5689.03,128
2005/10/27,11:09:00,5690.43,5690.43,5690.43,5690.43,108
2005/10/27,11:10:00,5692.45,5692.45,5692.45,5692.45,108
2005/10/27,11:11:00,5692.82,5692.82,5692.82,5692.82,111
2005/10/27,11:12:00,5694.31,5694.31,5694.31,5694.31,85
2005/10/27,11:13:00,5694.11,5694.11,5694.11,5694.11,122
2005/10/27,11:14:00,5694.74,5694.74,5694.74,5694.74,84
2005/10/27,11:15:00,5694.76,5694.76,5694.76,5694.76,96
2005/10/27,11:16:00,5694.13,5694.13,5694.13,5694.13,89
2005/10/27,11:17:00,5693.12,5693.12,5693.12,5693.12,82
2005/10/27,11:18:00,5693.18,5693.18,5693.18,5693.18,117
2005/10/27,11:19:00,5694.84,5694.84,5694.84,5694.84,98
2005/10/27,11:20:00,5695.23,5695.23,5695.23,5695.23,101
2005/10/27,11:21:00,5694.50,5694.50,5694.50,5694.50,117
2005/10/27,11:22:00,5694.55,5694.55,5694.55,5694.55,83
2005/10/27,11:23:00,5695.81,5695.81,5695.81,5695.81,123
2005/10/27,11:24:00,5695.37,5695.37,5695.37,5695.37,104
2005/10/27,11:25:00,5696.51,5696.51,5696.51,5696.51,125
2005/10/27,11:26:00,5696.84,5696.84,5696.84,5696.84,111
2005/10/27,11:27:00,5698.02,5698.02,5698.02,5698.02,90
2005/10/27,11:28:00,5695.57,5695.57,5695.57,5695.57,171
2005/10/27,11:29:00,5696.05,5696.05,5696.05,5696.05,161
2005/10/27,11:30:00,5697.02,5697.02,5697.02,5697.02,117
2005/10/27,11:31:00,5698.76,5698.76,5698.76,5698.76,98
2005/10/27,11:32:00,5699.81,5699.81,5699.81,5699.81,95
2005/10/27,11:33:00,5699.05,5699.05,5699.05,5699.05,127
2005/10/27,11:34:00,5698.74,5698.74,5698.74,5698.74,76
2005/10/27,11:35:00,5697.86,5697.86,5697.86,5697.86,93
2005/10/27,11:36:00,5695.90,5695.90,5695.90,5695.90,94
2005/10/27,11:37:00,5695.16,5695.16,5695.16,5695.16,72
2005/10/27,11:38:00,5694.39,5694.39,5694.39,5694.39,144
2005/10/27,11:39:00,5694.99,5694.99,5694.99,5694.99,121
2005/10/27,11:40:00,5694.83,5694.83,5694.83,5694.83,165
2005/10/27,11:41:00,5693.21,5693.21,5693.21,5693.21,155
2005/10/27,11:42:00,5692.78,5692.78,5692.78,5692.78,130
2005/10/27,11:43:00,5693.60,5693.60,5693.60,5693.60,140
2005/10/27,11:44:00,5695.04,5695.04,5695.04,5695.04,100
2005/10/27,11:45:00,5692.47,5692.47,5692.47,5692.47,148
2005/10/27,11:46:00,5692.00,5692.00,5692.00,5692.00,129
2005/10/27,11:47:00,5692.58,5692.58,5692.58,5692.58,83
2005/10/27,11:48:00,5691.89,5691.89,5691.89,5691.89,154
2005/10/27,11:49:00,5691.77,5691.77,5691.77,5691.77,97
2005/10/27,11:50:00,5691.08,5691.08,5691.08,5691.08,135
2005/10/27,11:51:00,5691.89,5691.89,5691.89,5691.89,125
2005/10/27,11:52:00,5689.83,5689.83,5689.83,5689.83,115
2005/10/27,11:53:00,5689.46,5689.46,5689.46,5689.46,206
2005/10/27,11:54:00,5690.37,5690.37,5690.37,5690.37,146
2005/10/27,11:55:00,5690.21,5690.21,5690.21,5690.21,126
2005/10/27,11:56:00,5684.78,5684.78,5684.78,5684.78,249
2005/10/27,11:57:00,5681.98,5681.98,5681.98,5681.98,234
2005/10/27,11:58:00,5680.11,5680.11,5680.11,5680.11,279
2005/10/27,11:59:00,5679.40,5679.40,5679.40,5679.40,207
2005/10/27,12:00:00,5679.43,5679.43,5679.43,5679.43,303
2005/10/27,12:01:00,5677.61,5677.61,5677.61,5677.61,282
2005/10/27,12:02:00,5676.49,5676.49,5676.49,5676.49,180
2005/10/27,12:03:00,5676.34,5676.34,5676.34,5676.34,296
2005/10/27,12:04:00,5677.29,5677.29,5677.29,5677.29,205
2005/10/27,12:05:00,5678.22,5678.22,5678.22,5678.22,166
2005/10/27,12:06:00,5678.81,5678.81,5678.81,5678.81,161
2005/10/27,12:07:00,5678.01,5678.01,5678.01,5678.01,114
2005/10/27,12:08:00,5676.23,5676.23,5676.23,5676.23,173
2005/10/27,12:09:00,5676.42,5676.42,5676.42,5676.42,101
2005/10/27,12:10:00,5675.44,5675.44,5675.44,5675.44,243
2005/10/27,12:11:00,5675.84,5675.84,5675.84,5675.84,235
2005/10/27,12:12:00,5673.23,5673.23,5673.23,5673.23,143
2005/10/27,12:13:00,5671.41,5671.41,5671.41,5671.41,228
2005/10/27,12:14:00,5671.45,5671.45,5671.45,5671.45,178
2005/10/27,12:15:00,5671.60,5671.60,5671.60,5671.60,216
2005/10/27,12:16:00,5669.79,5669.79,5669.79,5669.79,189
2005/10/27,12:17:00,5669.78,5669.78,5669.78,5669.78,158
2005/10/27,12:18:00,5671.09,5671.09,5671.09,5671.09,260
2005/10/27,12:19:00,5669.33,5669.33,5669.33,5669.33,175
2005/10/27,12:20:00,5668.56,5668.56,5668.56,5668.56,198
2005/10/27,12:21:00,5668.35,5668.35,5668.35,5668.35,199
2005/10/27,12:22:00,5668.26,5668.26,5668.26,5668.26,128
2005/10/27,12:23:00,5665.54,5665.54,5665.54,5665.54,198
2005/10/27,12:24:00,5662.53,5662.53,5662.53,5662.53,196
2005/10/27,12:25:00,5661.98,5661.98,5661.98,5661.98,209
2005/10/27,12:26:00,5661.25,5661.25,5661.25,5661.25,202
2005/10/27,12:27:00,5662.78,5662.78,5662.78,5662.78,164
2005/10/27,12:28:00,5664.76,5664.76,5664.76,5664.76,268
2005/10/27,12:29:00,5665.67,5665.67,5665.67,5665.67,156
2005/10/27,12:30:00,5667.71,5667.71,5667.71,5667.71,185
2005/10/27,12:31:00,5668.63,5668.63,5668.63,5668.63,190
2005/10/27,12:32:00,5669.68,5669.68,5669.68,5669.68,136
2005/10/27,12:33:00,5669.60,5669.60,5669.60,5669.60,188
2005/10/27,12:34:00,5670.38,5670.38,5670.38,5670.38,90
2005/10/27,12:35:00,5670.25,5670.25,5670.25,5670.25,146
2005/10/27,12:36:00,5669.58,5669.58,5669.58,5669.58,140
2005/10/27,12:37:00,5668.81,5668.81,5668.81,5668.81,85
2005/10/27,12:38:00,5669.57,5669.57,5669.57,5669.57,127
2005/10/27,12:39:00,5670.73,5670.73,5670.73,5670.73,133
2005/10/27,12:40:00,5670.15,5670.15,5670.15,5670.15,163
2005/10/27,12:41:00,5669.00,5669.00,5669.00,5669.00,113
2005/10/27,12:42:00,5668.97,5668.97,5668.97,5668.97,92
2005/10/27,12:43:00,5668.12,5668.12,5668.12,5668.12,158
2005/10/27,12:44:00,5668.19,5668.19,5668.19,5668.19,87
2005/10/27,12:45:00,5668.12,5668.12,5668.12,5668.12,119
2005/10/27,12:46:00,5668.46,5668.46,5668.46,5668.46,100
2005/10/27,12:47:00,5668.45,5668.45,5668.45,5668.45,96
2005/10/27,12:48:00,5666.87,5666.87,5666.87,5666.87,141
2005/10/27,12:49:00,5668.07,5668.07,5668.07,5668.07,124
2005/10/27,12:50:00,5669.19,5669.19,5669.19,5669.19,142
2005/10/27,12:51:00,5669.35,5669.35,5669.35,5669.35,151
2005/10/27,12:52:00,5669.29,5669.29,5669.29,5669.29,102
2005/10/27,12:53:00,5670.41,5670.41,5670.41,5670.41,195
2005/10/27,12:54:00,5673.10,5673.10,5673.10,5673.10,157
2005/10/27,12:55:00,5675.30,5675.30,5675.30,5675.30,241
2005/10/27,12:56:00,5677.50,5677.50,5677.50,5677.50,206
2005/10/27,12:57:00,5677.89,5677.89,5677.89,5677.89,150
2005/10/27,12:58:00,5677.42,5677.42,5677.42,5677.42,197
2005/10/27,12:59:00,5677.88,5677.88,5677.88,5677.88,123
2005/10/27,13:00:00,5678.59,5678.59,5678.59,5678.59,170
2005/10/27,13:01:00,5677.22,5677.22,5677.22,5677.22,150
2005/10/27,13:02:00,5676.11,5676.11,5676.11,5676.11,144
2005/10/27,13:03:00,5675.32,5675.32,5675.32,5675.32,176
2005/10/27,13:04:00,5675.92,5675.92,5675.92,5675.92,153
2005/10/27,13:05:00,5675.03,5675.03,5675.03,5675.03,176
2005/10/27,13:06:00,5675.59,5675.59,5675.59,5675.59,154
2005/10/27,13:07:00,5674.25,5674.25,5674.25,5674.25,120
2005/10/27,13:08:00,5674.26,5674.26,5674.26,5674.26,193
2005/10/27,13:09:00,5673.16,5673.16,5673.16,5673.16,153
2005/10/27,13:10:00,5671.96,5671.96,5671.96,5671.96,186
2005/10/27,13:11:00,5673.31,5673.31,5673.31,5673.31,151
2005/10/27,13:12:00,5671.77,5671.77,5671.77,5671.77,135
2005/10/27,13:13:00,5672.22,5672.22,5672.22,5672.22,264
2005/10/27,13:14:00,5671.54,5671.54,5671.54,5671.54,177
2005/10/27,13:15:00,5671.58,5671.58,5671.58,5671.58,225
2005/10/27,13:16:00,5668.74,5668.74,5668.74,5668.74,225
2005/10/27,13:17:00,5668.05,5668.05,5668.05,5668.05,251
2005/10/27,13:18:00,5666.61,5666.61,5666.61,5666.61,341
2005/10/27,13:19:00,5665.24,5665.24,5665.24,5665.24,222
2005/10/27,13:20:00,5665.19,5665.19,5665.19,5665.19,282
2005/10/27,13:21:00,5664.11,5664.11,5664.11,5664.11,283
2005/10/27,13:22:00,5665.46,5665.46,5665.46,5665.46,234
2005/10/27,13:23:00,5668.04,5668.04,5668.04,5668.04,329
2005/10/27,13:24:00,5667.42,5667.42,5667.42,5667.42,285
2005/10/27,13:25:00,5668.36,5668.36,5668.36,5668.36,331
2005/10/27,13:26:00,5668.42,5668.42,5668.42,5668.42,0
2005/10/27,13:27:00,5668.42,5668.42,5668.42,5668.42,0
2005/10/27,13:28:00,5668.42,5668.42,5668.42,5668.42,0
2005/10/27,13:29:00,5668.42,5668.42,5668.42,5668.42,0
2005/10/27,13:30:00,5661.18,5661.18,5661.18,5661.18,3445
2005/10/28,09:00:00,5661.18,5661.18,5661.18,5661.18,62
2005/10/28,09:01:00,5646.80,5646.80,5646.80,5646.80,1903
2005/10/28,09:02:00,5653.89,5653.89,5653.89,5653.89,710
2005/10/28,09:03:00,5659.62,5659.62,5659.62,5659.62,804
2005/10/28,09:04:00,5661.54,5661.54,5661.54,5661.54,534
2005/10/28,09:05:00,5665.08,5665.08,5665.08,5665.08,530
2005/10/28,09:06:00,5668.73,5668.73,5668.73,5668.73,778
2005/10/28,09:07:00,5668.84,5668.84,5668.84,5668.84,490
2005/10/28,09:08:00,5670.61,5670.61,5670.61,5670.61,550
2005/10/28,09:09:00,5670.91,5670.91,5670.91,5670.91,381
2005/10/28,09:10:00,5667.55,5667.55,5667.55,5667.55,434
2005/10/28,09:11:00,5667.80,5667.80,5667.80,5667.80,408
2005/10/28,09:12:00,5667.29,5667.29,5667.29,5667.29,337
2005/10/28,09:13:00,5669.23,5669.23,5669.23,5669.23,520
2005/10/28,09:14:00,5670.80,5670.80,5670.80,5670.80,416
2005/10/28,09:15:00,5672.77,5672.77,5672.77,5672.77,419
2005/10/28,09:16:00,5678.03,5678.03,5678.03,5678.03,448
2005/10/28,09:17:00,5681.92,5681.92,5681.92,5681.92,347
2005/10/28,09:18:00,5687.01,5687.01,5687.01,5687.01,519
2005/10/28,09:19:00,5690.84,5690.84,5690.84,5690.84,345
2005/10/28,09:20:00,5690.98,5690.98,5690.98,5690.98,385
2005/10/28,09:21:00,5690.80,5690.80,5690.80,5690.80,515
2005/10/28,09:22:00,5688.79,5688.79,5688.79,5688.79,382
2005/10/28,09:23:00,5682.93,5682.93,5682.93,5682.93,506
2005/10/28,09:24:00,5682.96,5682.96,5682.96,5682.96,339
2005/10/28,09:25:00,5681.08,5681.08,5681.08,5681.08,315
2005/10/28,09:26:00,5680.25,5680.25,5680.25,5680.25,382
2005/10/28,09:27:00,5678.19,5678.19,5678.19,5678.19,227
2005/10/28,09:28:00,5676.60,5676.60,5676.60,5676.60,296
2005/10/28,09:29:00,5674.43,5674.43,5674.43,5674.43,254
2005/10/28,09:30:00,5670.59,5670.59,5670.59,5670.59,317
2005/10/28,09:31:00,5667.98,5667.98,5667.98,5667.98,555
2005/10/28,09:32:00,5666.01,5666.01,5666.01,5666.01,324
2005/10/28,09:33:00,5665.03,5665.03,5665.03,5665.03,416
2005/10/28,09:34:00,5662.38,5662.38,5662.38,5662.38,309
2005/10/28,09:35:00,5659.90,5659.90,5659.90,5659.90,309
2005/10/28,09:36:00,5656.60,5656.60,5656.60,5656.60,378
2005/10/28,09:37:00,5653.89,5653.89,5653.89,5653.89,344
2005/10/28,09:38:00,5650.81,5650.81,5650.81,5650.81,521
2005/10/28,09:39:00,5650.41,5650.41,5650.41,5650.41,353
2005/10/28,09:40:00,5649.38,5649.38,5649.38,5649.38,354
2005/10/28,09:41:00,5647.18,5647.18,5647.18,5647.18,475
2005/10/28,09:42:00,5644.56,5644.56,5644.56,5644.56,335
2005/10/28,09:43:00,5645.94,5645.94,5645.94,5645.94,403
2005/10/28,09:44:00,5648.53,5648.53,5648.53,5648.53,226
2005/10/28,09:45:00,5649.78,5649.78,5649.78,5649.78,235
2005/10/28,09:46:00,5651.54,5651.54,5651.54,5651.54,245
2005/10/28,09:47:00,5653.26,5653.26,5653.26,5653.26,203
2005/10/28,09:48:00,5658.16,5658.16,5658.16,5658.16,337
2005/10/28,09:49:00,5658.97,5658.97,5658.97,5658.97,245
2005/10/28,09:50:00,5659.50,5659.50,5659.50,5659.50,249
2005/10/28,09:51:00,5658.38,5658.38,5658.38,5658.38,279
2005/10/28,09:52:00,5657.20,5657.20,5657.20,5657.20,202
2005/10/28,09:53:00,5653.72,5653.72,5653.72,5653.72,269
2005/10/28,09:54:00,5654.86,5654.86,5654.86,5654.86,202
2005/10/28,09:55:00,5651.68,5651.68,5651.68,5651.68,229
2005/10/28,09:56:00,5648.46,5648.46,5648.46,5648.46,300
2005/10/28,09:57:00,5647.63,5647.63,5647.63,5647.63,246
2005/10/28,09:58:00,5645.85,5645.85,5645.85,5645.85,295
2005/10/28,09:59:00,5644.87,5644.87,5644.87,5644.87,355
2005/10/28,10:00:00,5644.65,5644.65,5644.65,5644.65,267
2005/10/28,10:01:00,5649.94,5649.94,5649.94,5649.94,279
2005/10/28,10:02:00,5649.77,5649.77,5649.77,5649.77,170
2005/10/28,10:03:00,5649.89,5649.89,5649.89,5649.89,256
2005/10/28,10:04:00,5647.01,5647.01,5647.01,5647.01,132
2005/10/28,10:05:00,5645.82,5645.82,5645.82,5645.82,136
2005/10/28,10:06:00,5643.72,5643.72,5643.72,5643.72,268
2005/10/28,10:07:00,5642.75,5642.75,5642.75,5642.75,204
2005/10/28,10:08:00,5643.18,5643.18,5643.18,5643.18,313
2005/10/28,10:09:00,5640.50,5640.50,5640.50,5640.50,374
2005/10/28,10:10:00,5636.54,5636.54,5636.54,5636.54,308
2005/10/28,10:11:00,5637.19,5637.19,5637.19,5637.19,348
2005/10/28,10:12:00,5641.34,5641.34,5641.34,5641.34,251
2005/10/28,10:13:00,5644.37,5644.37,5644.37,5644.37,356
2005/10/28,10:14:00,5646.99,5646.99,5646.99,5646.99,277
2005/10/28,10:15:00,5645.46,5645.46,5645.46,5645.46,224
2005/10/28,10:16:00,5645.22,5645.22,5645.22,5645.22,195
2005/10/28,10:17:00,5646.39,5646.39,5646.39,5646.39,169
2005/10/28,10:18:00,5644.68,5644.68,5644.68,5644.68,208
2005/10/28,10:19:00,5643.53,5643.53,5643.53,5643.53,96
2005/10/28,10:20:00,5644.19,5644.19,5644.19,5644.19,142
2005/10/28,10:21:00,5644.47,5644.47,5644.47,5644.47,128
2005/10/28,10:22:00,5642.60,5642.60,5642.60,5642.60,114
2005/10/28,10:23:00,5643.28,5643.28,5643.28,5643.28,131
2005/10/28,10:24:00,5642.84,5642.84,5642.84,5642.84,96
2005/10/28,10:25:00,5647.24,5647.24,5647.24,5647.24,122
2005/10/28,10:26:00,5647.04,5647.04,5647.04,5647.04,141
2005/10/28,10:27:00,5645.92,5645.92,5645.92,5645.92,100
2005/10/28,10:28:00,5645.97,5645.97,5645.97,5645.97,111
2005/10/28,10:29:00,5646.73,5646.73,5646.73,5646.73,107
2005/10/28,10:30:00,5645.55,5645.55,5645.55,5645.55,157
2005/10/28,10:31:00,5646.01,5646.01,5646.01,5646.01,120
2005/10/28,10:32:00,5645.33,5645.33,5645.33,5645.33,91
2005/10/28,10:33:00,5646.24,5646.24,5646.24,5646.24,133
2005/10/28,10:34:00,5646.45,5646.45,5646.45,5646.45,83
2005/10/28,10:35:00,5646.33,5646.33,5646.33,5646.33,137
2005/10/28,10:36:00,5644.22,5644.22,5644.22,5644.22,124
2005/10/28,10:37:00,5644.57,5644.57,5644.57,5644.57,88
2005/10/28,10:38:00,5643.86,5643.86,5643.86,5643.86,170
2005/10/28,10:39:00,5642.34,5642.34,5642.34,5642.34,103
2005/10/28,10:40:00,5641.27,5641.27,5641.27,5641.27,156
2005/10/28,10:41:00,5640.88,5640.88,5640.88,5640.88,171
2005/10/28,10:42:00,5639.38,5639.38,5639.38,5639.38,145
2005/10/28,10:43:00,5638.32,5638.32,5638.32,5638.32,251
2005/10/28,10:44:00,5637.83,5637.83,5637.83,5637.83,245
2005/10/28,10:45:00,5637.97,5637.97,5637.97,5637.97,342
2005/10/28,10:46:00,5639.13,5639.13,5639.13,5639.13,176
2005/10/28,10:47:00,5639.36,5639.36,5639.36,5639.36,122
2005/10/28,10:48:00,5641.13,5641.13,5641.13,5641.13,216
2005/10/28,10:49:00,5641.52,5641.52,5641.52,5641.52,135
2005/10/28,10:50:00,5640.60,5640.60,5640.60,5640.60,181
2005/10/28,10:51:00,5637.49,5637.49,5637.49,5637.49,162
2005/10/28,10:52:00,5638.53,5638.53,5638.53,5638.53,112
2005/10/28,10:53:00,5637.49,5637.49,5637.49,5637.49,132
2005/10/28,10:54:00,5638.44,5638.44,5638.44,5638.44,120
2005/10/28,10:55:00,5634.45,5634.45,5634.45,5634.45,191
2005/10/28,10:56:00,5634.96,5634.96,5634.96,5634.96,202
2005/10/28,10:57:00,5632.29,5632.29,5632.29,5632.29,141
2005/10/28,10:58:00,5629.47,5629.47,5629.47,5629.47,245
2005/10/28,10:59:00,5628.66,5628.66,5628.66,5628.66,215
2005/10/28,11:00:00,5627.05,5627.05,5627.05,5627.05,230
2005/10/28,11:01:00,5623.97,5623.97,5623.97,5623.97,264
2005/10/28,11:02:00,5623.22,5623.22,5623.22,5623.22,172
2005/10/28,11:03:00,5621.10,5621.10,5621.10,5621.10,311
2005/10/28,11:04:00,5619.15,5619.15,5619.15,5619.15,189
2005/10/28,11:05:00,5619.99,5619.99,5619.99,5619.99,267
2005/10/28,11:06:00,5618.90,5618.90,5618.90,5618.90,233
2005/10/28,11:07:00,5620.54,5620.54,5620.54,5620.54,177
2005/10/28,11:08:00,5623.51,5623.51,5623.51,5623.51,253
2005/10/28,11:09:00,5625.64,5625.64,5625.64,5625.64,221
2005/10/28,11:10:00,5626.87,5626.87,5626.87,5626.87,209
2005/10/28,11:11:00,5628.17,5628.17,5628.17,5628.17,208
2005/10/28,11:12:00,5629.41,5629.41,5629.41,5629.41,167
2005/10/28,11:13:00,5630.81,5630.81,5630.81,5630.81,173
2005/10/28,11:14:00,5631.82,5631.82,5631.82,5631.82,144
2005/10/28,11:15:00,5631.34,5631.34,5631.34,5631.34,156
2005/10/28,11:16:00,5630.18,5630.18,5630.18,5630.18,136
2005/10/28,11:17:00,5631.46,5631.46,5631.46,5631.46,95
2005/10/28,11:18:00,5629.53,5629.53,5629.53,5629.53,152
2005/10/28,11:19:00,5628.43,5628.43,5628.43,5628.43,97
2005/10/28,11:20:00,5628.74,5628.74,5628.74,5628.74,124
2005/10/28,11:21:00,5629.99,5629.99,5629.99,5629.99,126
2005/10/28,11:22:00,5630.47,5630.47,5630.47,5630.47,103
2005/10/28,11:23:00,5630.65,5630.65,5630.65,5630.65,221
2005/10/28,11:24:00,5631.56,5631.56,5631.56,5631.56,72
2005/10/28,11:25:00,5632.77,5632.77,5632.77,5632.77,128
2005/10/28,11:26:00,5633.61,5633.61,5633.61,5633.61,159
2005/10/28,11:27:00,5635.28,5635.28,5635.28,5635.28,110
2005/10/28,11:28:00,5637.09,5637.09,5637.09,5637.09,188
2005/10/28,11:29:00,5637.55,5637.55,5637.55,5637.55,153
2005/10/28,11:30:00,5638.85,5638.85,5638.85,5638.85,199
2005/10/28,11:31:00,5640.33,5640.33,5640.33,5640.33,156
2005/10/28,11:32:00,5639.99,5639.99,5639.99,5639.99,112
2005/10/28,11:33:00,5639.50,5639.50,5639.50,5639.50,169
2005/10/28,11:34:00,5639.92,5639.92,5639.92,5639.92,103
2005/10/28,11:35:00,5639.59,5639.59,5639.59,5639.59,97
2005/10/28,11:36:00,5640.92,5640.92,5640.92,5640.92,107
2005/10/28,11:37:00,5638.50,5638.50,5638.50,5638.50,100
2005/10/28,11:38:00,5639.64,5639.64,5639.64,5639.64,179
2005/10/28,11:39:00,5637.50,5637.50,5637.50,5637.50,75
2005/10/28,11:40:00,5638.34,5638.34,5638.34,5638.34,120
2005/10/28,11:41:00,5639.84,5639.84,5639.84,5639.84,108
2005/10/28,11:42:00,5639.04,5639.04,5639.04,5639.04,100
2005/10/28,11:43:00,5639.08,5639.08,5639.08,5639.08,133
2005/10/28,11:44:00,5638.59,5638.59,5638.59,5638.59,78
2005/10/28,11:45:00,5639.72,5639.72,5639.72,5639.72,110
2005/10/28,11:46:00,5638.43,5638.43,5638.43,5638.43,90
2005/10/28,11:47:00,5636.77,5636.77,5636.77,5636.77,81
2005/10/28,11:48:00,5636.94,5636.94,5636.94,5636.94,139
2005/10/28,11:49:00,5637.67,5637.67,5637.67,5637.67,84
2005/10/28,11:50:00,5638.82,5638.82,5638.82,5638.82,114
2005/10/28,11:51:00,5638.92,5638.92,5638.92,5638.92,120
2005/10/28,11:52:00,5638.14,5638.14,5638.14,5638.14,93
2005/10/28,11:53:00,5639.00,5639.00,5639.00,5639.00,134
2005/10/28,11:54:00,5637.89,5637.89,5637.89,5637.89,132
2005/10/28,11:55:00,5639.44,5639.44,5639.44,5639.44,157
2005/10/28,11:56:00,5639.90,5639.90,5639.90,5639.90,134
2005/10/28,11:57:00,5640.69,5640.69,5640.69,5640.69,115
2005/10/28,11:58:00,5641.43,5641.43,5641.43,5641.43,153
2005/10/28,11:59:00,5641.15,5641.15,5641.15,5641.15,133
2005/10/28,12:00:00,5642.26,5642.26,5642.26,5642.26,155
2005/10/28,12:01:00,5643.58,5643.58,5643.58,5643.58,165
2005/10/28,12:02:00,5644.60,5644.60,5644.60,5644.60,117
2005/10/28,12:03:00,5644.81,5644.81,5644.81,5644.81,230
2005/10/28,12:04:00,5647.45,5647.45,5647.45,5647.45,169
2005/10/28,12:05:00,5648.02,5648.02,5648.02,5648.02,240
2005/10/28,12:06:00,5648.09,5648.09,5648.09,5648.09,298
2005/10/28,12:07:00,5648.34,5648.34,5648.34,5648.34,196
2005/10/28,12:08:00,5651.07,5651.07,5651.07,5651.07,233
2005/10/28,12:09:00,5651.60,5651.60,5651.60,5651.60,174
2005/10/28,12:10:00,5650.15,5650.15,5650.15,5650.15,185
2005/10/28,12:11:00,5652.48,5652.48,5652.48,5652.48,183
2005/10/28,12:12:00,5651.00,5651.00,5651.00,5651.00,173
2005/10/28,12:13:00,5652.11,5652.11,5652.11,5652.11,227
2005/10/28,12:14:00,5649.88,5649.88,5649.88,5649.88,195
2005/10/28,12:15:00,5650.65,5650.65,5650.65,5650.65,190
2005/10/28,12:16:00,5652.03,5652.03,5652.03,5652.03,147
2005/10/28,12:17:00,5648.57,5648.57,5648.57,5648.57,133
2005/10/28,12:18:00,5648.68,5648.68,5648.68,5648.68,209
2005/10/28,12:19:00,5648.32,5648.32,5648.32,5648.32,126
2005/10/28,12:20:00,5649.60,5649.60,5649.60,5649.60,227
2005/10/28,12:21:00,5647.34,5647.34,5647.34,5647.34,156
2005/10/28,12:22:00,5647.06,5647.06,5647.06,5647.06,145
2005/10/28,12:23:00,5648.21,5648.21,5648.21,5648.21,187
2005/10/28,12:24:00,5645.94,5645.94,5645.94,5645.94,148
2005/10/28,12:25:00,5644.94,5644.94,5644.94,5644.94,126
2005/10/28,12:26:00,5645.09,5645.09,5645.09,5645.09,140
2005/10/28,12:27:00,5643.21,5643.21,5643.21,5643.21,86
2005/10/28,12:28:00,5643.59,5643.59,5643.59,5643.59,215
2005/10/28,12:29:00,5643.11,5643.11,5643.11,5643.11,128
2005/10/28,12:30:00,5642.26,5642.26,5642.26,5642.26,162
2005/10/28,12:31:00,5639.44,5639.44,5639.44,5639.44,123
2005/10/28,12:32:00,5639.12,5639.12,5639.12,5639.12,115
2005/10/28,12:33:00,5639.57,5639.57,5639.57,5639.57,173
2005/10/28,12:34:00,5640.85,5640.85,5640.85,5640.85,118
2005/10/28,12:35:00,5642.50,5642.50,5642.50,5642.50,172
2005/10/28,12:36:00,5642.36,5642.36,5642.36,5642.36,141
2005/10/28,12:37:00,5642.80,5642.80,5642.80,5642.80,119
2005/10/28,12:38:00,5643.11,5643.11,5643.11,5643.11,172
2005/10/28,12:39:00,5643.60,5643.60,5643.60,5643.60,134
2005/10/28,12:40:00,5642.17,5642.17,5642.17,5642.17,137
2005/10/28,12:41:00,5643.89,5643.89,5643.89,5643.89,120
2005/10/28,12:42:00,5643.90,5643.90,5643.90,5643.90,130
2005/10/28,12:43:00,5644.83,5644.83,5644.83,5644.83,177
2005/10/28,12:44:00,5645.94,5645.94,5645.94,5645.94,114
2005/10/28,12:45:00,5646.02,5646.02,5646.02,5646.02,200
2005/10/28,12:46:00,5646.85,5646.85,5646.85,5646.85,232
2005/10/28,12:47:00,5649.51,5649.51,5649.51,5649.51,191
2005/10/28,12:48:00,5650.58,5650.58,5650.58,5650.58,359
2005/10/28,12:49:00,5649.73,5649.73,5649.73,5649.73,246
2005/10/28,12:50:00,5651.33,5651.33,5651.33,5651.33,258
2005/10/28,12:51:00,5650.91,5650.91,5650.91,5650.91,228
2005/10/28,12:52:00,5651.48,5651.48,5651.48,5651.48,185
2005/10/28,12:53:00,5652.58,5652.58,5652.58,5652.58,295
2005/10/28,12:54:00,5653.98,5653.98,5653.98,5653.98,164
2005/10/28,12:55:00,5655.21,5655.21,5655.21,5655.21,231
2005/10/28,12:56:00,5657.83,5657.83,5657.83,5657.83,225
2005/10/28,12:57:00,5655.00,5655.00,5655.00,5655.00,200
2005/10/28,12:58:00,5656.24,5656.24,5656.24,5656.24,251
2005/10/28,12:59:00,5654.59,5654.59,5654.59,5654.59,172
2005/10/28,13:00:00,5654.19,5654.19,5654.19,5654.19,244
2005/10/28,13:01:00,5652.13,5652.13,5652.13,5652.13,225
2005/10/28,13:02:00,5651.69,5651.69,5651.69,5651.69,136
2005/10/28,13:03:00,5650.18,5650.18,5650.18,5650.18,238
2005/10/28,13:04:00,5645.98,5645.98,5645.98,5645.98,162
2005/10/28,13:05:00,5644.79,5644.79,5644.79,5644.79,230
2005/10/28,13:06:00,5642.84,5642.84,5642.84,5642.84,227
2005/10/28,13:07:00,5643.99,5643.99,5643.99,5643.99,179
2005/10/28,13:08:00,5646.02,5646.02,5646.02,5646.02,234
2005/10/28,13:09:00,5649.26,5649.26,5649.26,5649.26,170
2005/10/28,13:10:00,5650.63,5650.63,5650.63,5650.63,274
2005/10/28,13:11:00,5649.75,5649.75,5649.75,5649.75,234
2005/10/28,13:12:00,5652.77,5652.77,5652.77,5652.77,211
2005/10/28,13:13:00,5652.73,5652.73,5652.73,5652.73,297
2005/10/28,13:14:00,5654.47,5654.47,5654.47,5654.47,268
2005/10/28,13:15:00,5653.30,5653.30,5653.30,5653.30,291
2005/10/28,13:16:00,5654.43,5654.43,5654.43,5654.43,299
2005/10/28,13:17:00,5654.95,5654.95,5654.95,5654.95,235
2005/10/28,13:18:00,5656.96,5656.96,5656.96,5656.96,399
2005/10/28,13:19:00,5657.93,5657.93,5657.93,5657.93,303
2005/10/28,13:20:00,5661.59,5661.59,5661.59,5661.59,315
2005/10/28,13:21:00,5663.57,5663.57,5663.57,5663.57,344
2005/10/28,13:22:00,5664.62,5664.62,5664.62,5664.62,308
2005/10/28,13:23:00,5668.16,5668.16,5668.16,5668.16,493
2005/10/28,13:24:00,5664.73,5664.73,5664.73,5664.73,343
2005/10/28,13:25:00,5665.58,5665.58,5665.58,5665.58,442
2005/10/28,13:26:00,5665.58,5665.58,5665.58,5665.58,0
2005/10/28,13:27:00,5665.58,5665.58,5665.58,5665.58,0
2005/10/28,13:28:00,5665.58,5665.58,5665.58,5665.58,0
2005/10/28,13:29:00,5665.58,5665.58,5665.58,5665.58,0
2005/10/28,13:30:00,5632.97,5632.97,5632.97,5632.97,6445
2005/10/31,09:00:00,5632.97,5632.97,5632.97,5632.97,102
2005/10/31,09:01:00,5692.82,5692.82,5692.82,5692.82,2520
2005/10/31,09:02:00,5693.02,5693.02,5693.02,5693.02,541
2005/10/31,09:03:00,5690.54,5690.54,5690.54,5690.54,718
2005/10/31,09:04:00,5683.86,5683.86,5683.86,5683.86,567
2005/10/31,09:05:00,5681.20,5681.20,5681.20,5681.20,460
2005/10/31,09:06:00,5681.38,5681.38,5681.38,5681.38,512
2005/10/31,09:07:00,5684.01,5684.01,5684.01,5684.01,383
2005/10/31,09:08:00,5688.95,5688.95,5688.95,5688.95,548
2005/10/31,09:09:00,5692.29,5692.29,5692.29,5692.29,563
2005/10/31,09:10:00,5696.97,5696.97,5696.97,5696.97,576
2005/10/31,09:11:00,5704.60,5704.60,5704.60,5704.60,701
2005/10/31,09:12:00,5705.39,5705.39,5705.39,5705.39,414
2005/10/31,09:13:00,5705.61,5705.61,5705.61,5705.61,550
2005/10/31,09:14:00,5707.44,5707.44,5707.44,5707.44,397
2005/10/31,09:15:00,5704.65,5704.65,5704.65,5704.65,371
2005/10/31,09:16:00,5702.82,5702.82,5702.82,5702.82,475
2005/10/31,09:17:00,5700.92,5700.92,5700.92,5700.92,306
2005/10/31,09:18:00,5698.49,5698.49,5698.49,5698.49,384
2005/10/31,09:19:00,5696.62,5696.62,5696.62,5696.62,289
2005/10/31,09:20:00,5697.57,5697.57,5697.57,5697.57,315
2005/10/31,09:21:00,5698.18,5698.18,5698.18,5698.18,360
2005/10/31,09:22:00,5698.55,5698.55,5698.55,5698.55,253
2005/10/31,09:23:00,5698.62,5698.62,5698.62,5698.62,365
2005/10/31,09:24:00,5699.05,5699.05,5699.05,5699.05,307
2005/10/31,09:25:00,5697.98,5697.98,5697.98,5697.98,282
2005/10/31,09:26:00,5699.38,5699.38,5699.38,5699.38,273
2005/10/31,09:27:00,5696.98,5696.98,5696.98,5696.98,246
2005/10/31,09:28:00,5696.52,5696.52,5696.52,5696.52,298
2005/10/31,09:29:00,5695.01,5695.01,5695.01,5695.01,345
2005/10/31,09:30:00,5695.35,5695.35,5695.35,5695.35,227
2005/10/31,09:31:00,5694.40,5694.40,5694.40,5694.40,264
2005/10/31,09:32:00,5695.92,5695.92,5695.92,5695.92,202
2005/10/31,09:33:00,5697.63,5697.63,5697.63,5697.63,282
2005/10/31,09:34:00,5696.86,5696.86,5696.86,5696.86,187
2005/10/31,09:35:00,5698.50,5698.50,5698.50,5698.50,208
2005/10/31,09:36:00,5700.53,5700.53,5700.53,5700.53,297
2005/10/31,09:37:00,5701.53,5701.53,5701.53,5701.53,244
2005/10/31,09:38:00,5702.66,5702.66,5702.66,5702.66,329
2005/10/31,09:39:00,5702.75,5702.75,5702.75,5702.75,300
2005/10/31,09:40:00,5704.02,5704.02,5704.02,5704.02,313
2005/10/31,09:41:00,5704.65,5704.65,5704.65,5704.65,316
2005/10/31,09:42:00,5705.37,5705.37,5705.37,5705.37,264
2005/10/31,09:43:00,5706.60,5706.60,5706.60,5706.60,359
2005/10/31,09:44:00,5707.44,5707.44,5707.44,5707.44,270
2005/10/31,09:45:00,5710.29,5710.29,5710.29,5710.29,306
2005/10/31,09:46:00,5710.37,5710.37,5710.37,5710.37,374
2005/10/31,09:47:00,5711.79,5711.79,5711.79,5711.79,277
2005/10/31,09:48:00,5711.88,5711.88,5711.88,5711.88,366
2005/10/31,09:49:00,5713.09,5713.09,5713.09,5713.09,281
2005/10/31,09:50:00,5712.13,5712.13,5712.13,5712.13,263
2005/10/31,09:51:00,5710.45,5710.45,5710.45,5710.45,273
2005/10/31,09:52:00,5707.58,5707.58,5707.58,5707.58,221
2005/10/31,09:53:00,5705.42,5705.42,5705.42,5705.42,290
2005/10/31,09:54:00,5703.45,5703.45,5703.45,5703.45,204
2005/10/31,09:55:00,5700.93,5700.93,5700.93,5700.93,289
2005/10/31,09:56:00,5699.51,5699.51,5699.51,5699.51,312
2005/10/31,09:57:00,5697.97,5697.97,5697.97,5697.97,180
2005/10/31,09:58:00,5697.52,5697.52,5697.52,5697.52,279
2005/10/31,09:59:00,5696.67,5696.67,5696.67,5696.67,153
2005/10/31,10:00:00,5695.94,5695.94,5695.94,5695.94,165
2005/10/31,10:01:00,5698.67,5698.67,5698.67,5698.67,176
2005/10/31,10:02:00,5698.19,5698.19,5698.19,5698.19,144
2005/10/31,10:03:00,5697.30,5697.30,5697.30,5697.30,193
2005/10/31,10:04:00,5697.14,5697.14,5697.14,5697.14,140
2005/10/31,10:05:00,5698.39,5698.39,5698.39,5698.39,190
2005/10/31,10:06:00,5699.22,5699.22,5699.22,5699.22,145
2005/10/31,10:07:00,5698.67,5698.67,5698.67,5698.67,151
2005/10/31,10:08:00,5700.34,5700.34,5700.34,5700.34,193
2005/10/31,10:09:00,5701.37,5701.37,5701.37,5701.37,110
2005/10/31,10:10:00,5699.86,5699.86,5699.86,5699.86,140
2005/10/31,10:11:00,5701.95,5701.95,5701.95,5701.95,186
2005/10/31,10:12:00,5703.34,5703.34,5703.34,5703.34,182
2005/10/31,10:13:00,5704.52,5704.52,5704.52,5704.52,327
2005/10/31,10:14:00,5708.26,5708.26,5708.26,5708.26,245
2005/10/31,10:15:00,5710.05,5710.05,5710.05,5710.05,318
2005/10/31,10:16:00,5710.73,5710.73,5710.73,5710.73,329
2005/10/31,10:17:00,5709.91,5709.91,5709.91,5709.91,170
2005/10/31,10:18:00,5712.75,5712.75,5712.75,5712.75,371
2005/10/31,10:19:00,5712.51,5712.51,5712.51,5712.51,212
2005/10/31,10:20:00,5713.62,5713.62,5713.62,5713.62,237
2005/10/31,10:21:00,5714.17,5714.17,5714.17,5714.17,207
2005/10/31,10:22:00,5712.68,5712.68,5712.68,5712.68,177
2005/10/31,10:23:00,5712.96,5712.96,5712.96,5712.96,274
2005/10/31,10:24:00,5713.46,5713.46,5713.46,5713.46,196
2005/10/31,10:25:00,5711.54,5711.54,5711.54,5711.54,225
2005/10/31,10:26:00,5711.10,5711.10,5711.10,5711.10,290
2005/10/31,10:27:00,5710.58,5710.58,5710.58,5710.58,230
2005/10/31,10:28:00,5711.61,5711.61,5711.61,5711.61,346
2005/10/31,10:29:00,5712.21,5712.21,5712.21,5712.21,360
2005/10/31,10:30:00,5711.68,5711.68,5711.68,5711.68,514
2005/10/31,10:31:00,5713.08,5713.08,5713.08,5713.08,360
2005/10/31,10:32:00,5713.43,5713.43,5713.43,5713.43,333
2005/10/31,10:33:00,5712.30,5712.30,5712.30,5712.30,309
2005/10/31,10:34:00,5712.88,5712.88,5712.88,5712.88,185
2005/10/31,10:35:00,5713.88,5713.88,5713.88,5713.88,181
2005/10/31,10:36:00,5711.96,5711.96,5711.96,5711.96,208
2005/10/31,10:37:00,5711.95,5711.95,5711.95,5711.95,136
2005/10/31,10:38:00,5713.37,5713.37,5713.37,5713.37,190
2005/10/31,10:39:00,5712.34,5712.34,5712.34,5712.34,137
2005/10/31,10:40:00,5712.90,5712.90,5712.90,5712.90,208
2005/10/31,10:41:00,5713.32,5713.32,5713.32,5713.32,194
2005/10/31,10:42:00,5714.34,5714.34,5714.34,5714.34,162
2005/10/31,10:43:00,5716.12,5716.12,5716.12,5716.12,199
2005/10/31,10:44:00,5715.93,5715.93,5715.93,5715.93,198
2005/10/31,10:45:00,5716.65,5716.65,5716.65,5716.65,173
2005/10/31,10:46:00,5717.56,5717.56,5717.56,5717.56,194
2005/10/31,10:47:00,5717.60,5717.60,5717.60,5717.60,149
2005/10/31,10:48:00,5719.85,5719.85,5719.85,5719.85,232
2005/10/31,10:49:00,5719.74,5719.74,5719.74,5719.74,209
2005/10/31,10:50:00,5719.48,5719.48,5719.48,5719.48,250
2005/10/31,10:51:00,5719.48,5719.48,5719.48,5719.48,223
2005/10/31,10:52:00,5720.72,5720.72,5720.72,5720.72,163
2005/10/31,10:53:00,5719.41,5719.41,5719.41,5719.41,226
2005/10/31,10:54:00,5720.31,5720.31,5720.31,5720.31,143
2005/10/31,10:55:00,5720.11,5720.11,5720.11,5720.11,218
2005/10/31,10:56:00,5720.36,5720.36,5720.36,5720.36,155
2005/10/31,10:57:00,5719.51,5719.51,5719.51,5719.51,116
2005/10/31,10:58:00,5722.27,5722.27,5722.27,5722.27,209
2005/10/31,10:59:00,5722.54,5722.54,5722.54,5722.54,156
2005/10/31,11:00:00,5723.50,5723.50,5723.50,5723.50,201
2005/10/31,11:01:00,5722.02,5722.02,5722.02,5722.02,166
2005/10/31,11:02:00,5723.49,5723.49,5723.49,5723.49,167
2005/10/31,11:03:00,5724.28,5724.28,5724.28,5724.28,197
2005/10/31,11:04:00,5725.08,5725.08,5725.08,5725.08,156
2005/10/31,11:05:00,5724.76,5724.76,5724.76,5724.76,177
2005/10/31,11:06:00,5726.18,5726.18,5726.18,5726.18,161
2005/10/31,11:07:00,5724.81,5724.81,5724.81,5724.81,140
2005/10/31,11:08:00,5727.26,5727.26,5727.26,5727.26,185
2005/10/31,11:09:00,5727.93,5727.93,5727.93,5727.93,147
2005/10/31,11:10:00,5729.32,5729.32,5729.32,5729.32,183
2005/10/31,11:11:00,5729.85,5729.85,5729.85,5729.85,265
2005/10/31,11:12:00,5732.00,5732.00,5732.00,5732.00,175
2005/10/31,11:13:00,5730.52,5730.52,5730.52,5730.52,265
2005/10/31,11:14:00,5733.29,5733.29,5733.29,5733.29,266
2005/10/31,11:15:00,5735.15,5735.15,5735.15,5735.15,311
2005/10/31,11:16:00,5735.67,5735.67,5735.67,5735.67,317
2005/10/31,11:17:00,5737.73,5737.73,5737.73,5737.73,292
2005/10/31,11:18:00,5738.73,5738.73,5738.73,5738.73,433
2005/10/31,11:19:00,5739.81,5739.81,5739.81,5739.81,268
2005/10/31,11:20:00,5741.79,5741.79,5741.79,5741.79,419
2005/10/31,11:21:00,5743.73,5743.73,5743.73,5743.73,438
2005/10/31,11:22:00,5744.41,5744.41,5744.41,5744.41,256
2005/10/31,11:23:00,5742.56,5742.56,5742.56,5742.56,312
2005/10/31,11:24:00,5743.33,5743.33,5743.33,5743.33,216
2005/10/31,11:25:00,5741.44,5741.44,5741.44,5741.44,200
2005/10/31,11:26:00,5739.50,5739.50,5739.50,5739.50,267
2005/10/31,11:27:00,5737.99,5737.99,5737.99,5737.99,199
2005/10/31,11:28:00,5737.04,5737.04,5737.04,5737.04,267
2005/10/31,11:29:00,5736.58,5736.58,5736.58,5736.58,168
2005/10/31,11:30:00,5736.54,5736.54,5736.54,5736.54,172
2005/10/31,11:31:00,5736.65,5736.65,5736.65,5736.65,199
2005/10/31,11:32:00,5735.72,5735.72,5735.72,5735.72,143
2005/10/31,11:33:00,5735.44,5735.44,5735.44,5735.44,226
2005/10/31,11:34:00,5735.67,5735.67,5735.67,5735.67,103
2005/10/31,11:35:00,5733.84,5733.84,5733.84,5733.84,114
2005/10/31,11:36:00,5733.95,5733.95,5733.95,5733.95,104
2005/10/31,11:37:00,5733.30,5733.30,5733.30,5733.30,109
2005/10/31,11:38:00,5733.47,5733.47,5733.47,5733.47,233
2005/10/31,11:39:00,5735.63,5735.63,5735.63,5735.63,233
2005/10/31,11:40:00,5736.69,5736.69,5736.69,5736.69,221
2005/10/31,11:41:00,5737.90,5737.90,5737.90,5737.90,153
2005/10/31,11:42:00,5739.33,5739.33,5739.33,5739.33,148
2005/10/31,11:43:00,5740.75,5740.75,5740.75,5740.75,429
2005/10/31,11:44:00,5741.20,5741.20,5741.20,5741.20,238
2005/10/31,11:45:00,5742.18,5742.18,5742.18,5742.18,228
2005/10/31,11:46:00,5744.59,5744.59,5744.59,5744.59,319
2005/10/31,11:47:00,5744.92,5744.92,5744.92,5744.92,269
2005/10/31,11:48:00,5744.36,5744.36,5744.36,5744.36,224
2005/10/31,11:49:00,5746.28,5746.28,5746.28,5746.28,236
2005/10/31,11:50:00,5746.84,5746.84,5746.84,5746.84,284
2005/10/31,11:51:00,5746.29,5746.29,5746.29,5746.29,299
2005/10/31,11:52:00,5747.66,5747.66,5747.66,5747.66,174
2005/10/31,11:53:00,5747.37,5747.37,5747.37,5747.37,241
2005/10/31,11:54:00,5745.54,5745.54,5745.54,5745.54,171
2005/10/31,11:55:00,5745.43,5745.43,5745.43,5745.43,186
2005/10/31,11:56:00,5744.33,5744.33,5744.33,5744.33,188
2005/10/31,11:57:00,5743.68,5743.68,5743.68,5743.68,160
2005/10/31,11:58:00,5744.30,5744.30,5744.30,5744.30,190
2005/10/31,11:59:00,5743.97,5743.97,5743.97,5743.97,134
2005/10/31,12:00:00,5745.75,5745.75,5745.75,5745.75,130
2005/10/31,12:01:00,5743.27,5743.27,5743.27,5743.27,179
2005/10/31,12:02:00,5744.20,5744.20,5744.20,5744.20,125
2005/10/31,12:03:00,5741.95,5741.95,5741.95,5741.95,189
2005/10/31,12:04:00,5742.94,5742.94,5742.94,5742.94,121
2005/10/31,12:05:00,5743.62,5743.62,5743.62,5743.62,171
2005/10/31,12:06:00,5742.90,5742.90,5742.90,5742.90,181
2005/10/31,12:07:00,5743.89,5743.89,5743.89,5743.89,172
2005/10/31,12:08:00,5743.40,5743.40,5743.40,5743.40,203
2005/10/31,12:09:00,5743.74,5743.74,5743.74,5743.74,96
2005/10/31,12:10:00,5744.29,5744.29,5744.29,5744.29,147
2005/10/31,12:11:00,5743.28,5743.28,5743.28,5743.28,132
2005/10/31,12:12:00,5744.17,5744.17,5744.17,5744.17,121
2005/10/31,12:13:00,5746.14,5746.14,5746.14,5746.14,202
2005/10/31,12:14:00,5745.54,5745.54,5745.54,5745.54,127
2005/10/31,12:15:00,5746.67,5746.67,5746.67,5746.67,154
2005/10/31,12:16:00,5750.19,5750.19,5750.19,5750.19,314
2005/10/31,12:17:00,5749.45,5749.45,5749.45,5749.45,170
2005/10/31,12:18:00,5753.04,5753.04,5753.04,5753.04,227
2005/10/31,12:19:00,5751.88,5751.88,5751.88,5751.88,168
2005/10/31,12:20:00,5751.10,5751.10,5751.10,5751.10,192
2005/10/31,12:21:00,5751.82,5751.82,5751.82,5751.82,165
2005/10/31,12:22:00,5751.14,5751.14,5751.14,5751.14,142
2005/10/31,12:23:00,5752.79,5752.79,5752.79,5752.79,226
2005/10/31,12:24:00,5750.53,5750.53,5750.53,5750.53,155
2005/10/31,12:25:00,5753.03,5753.03,5753.03,5753.03,247
2005/10/31,12:26:00,5750.82,5750.82,5750.82,5750.82,198
2005/10/31,12:27:00,5754.85,5754.85,5754.85,5754.85,195
2005/10/31,12:28:00,5751.53,5751.53,5751.53,5751.53,275
2005/10/31,12:29:00,5755.31,5755.31,5755.31,5755.31,233
2005/10/31,12:30:00,5755.74,5755.74,5755.74,5755.74,343
2005/10/31,12:31:00,5756.84,5756.84,5756.84,5756.84,201
2005/10/31,12:32:00,5757.75,5757.75,5757.75,5757.75,152
2005/10/31,12:33:00,5756.22,5756.22,5756.22,5756.22,289
2005/10/31,12:34:00,5755.88,5755.88,5755.88,5755.88,168
2005/10/31,12:35:00,5759.93,5759.93,5759.93,5759.93,206
2005/10/31,12:36:00,5758.93,5758.93,5758.93,5758.93,177
2005/10/31,12:37:00,5760.40,5760.40,5760.40,5760.40,151
2005/10/31,12:38:00,5757.27,5757.27,5757.27,5757.27,206
2005/10/31,12:39:00,5758.11,5758.11,5758.11,5758.11,194
2005/10/31,12:40:00,5758.30,5758.30,5758.30,5758.30,210
2005/10/31,12:41:00,5757.26,5757.26,5757.26,5757.26,177
2005/10/31,12:42:00,5755.45,5755.45,5755.45,5755.45,147
2005/10/31,12:43:00,5753.60,5753.60,5753.60,5753.60,193
2005/10/31,12:44:00,5753.20,5753.20,5753.20,5753.20,152
2005/10/31,12:45:00,5750.79,5750.79,5750.79,5750.79,161
2005/10/31,12:46:00,5750.02,5750.02,5750.02,5750.02,169
2005/10/31,12:47:00,5750.39,5750.39,5750.39,5750.39,187
2005/10/31,12:48:00,5750.58,5750.58,5750.58,5750.58,305
2005/10/31,12:49:00,5750.20,5750.20,5750.20,5750.20,165
2005/10/31,12:50:00,5748.72,5748.72,5748.72,5748.72,203
2005/10/31,12:51:00,5748.11,5748.11,5748.11,5748.11,189
2005/10/31,12:52:00,5747.13,5747.13,5747.13,5747.13,149
2005/10/31,12:53:00,5750.12,5750.12,5750.12,5750.12,183
2005/10/31,12:54:00,5749.28,5749.28,5749.28,5749.28,161
2005/10/31,12:55:00,5748.41,5748.41,5748.41,5748.41,193
2005/10/31,12:56:00,5747.66,5747.66,5747.66,5747.66,170
2005/10/31,12:57:00,5750.51,5750.51,5750.51,5750.51,153
2005/10/31,12:58:00,5752.03,5752.03,5752.03,5752.03,297
2005/10/31,12:59:00,5752.30,5752.30,5752.30,5752.30,254
2005/10/31,13:00:00,5755.95,5755.95,5755.95,5755.95,367
2005/10/31,13:01:00,5757.15,5757.15,5757.15,5757.15,441
2005/10/31,13:02:00,5758.59,5758.59,5758.59,5758.59,309
2005/10/31,13:03:00,5759.87,5759.87,5759.87,5759.87,401
2005/10/31,13:04:00,5760.03,5760.03,5760.03,5760.03,277
2005/10/31,13:05:00,5758.95,5758.95,5758.95,5758.95,307
2005/10/31,13:06:00,5759.84,5759.84,5759.84,5759.84,283
2005/10/31,13:07:00,5758.21,5758.21,5758.21,5758.21,196
2005/10/31,13:08:00,5757.83,5757.83,5757.83,5757.83,303
2005/10/31,13:09:00,5758.25,5758.25,5758.25,5758.25,185
2005/10/31,13:10:00,5759.00,5759.00,5759.00,5759.00,262
2005/10/31,13:11:00,5759.94,5759.94,5759.94,5759.94,249
2005/10/31,13:12:00,5760.83,5760.83,5760.83,5760.83,178
2005/10/31,13:13:00,5763.25,5763.25,5763.25,5763.25,293
2005/10/31,13:14:00,5764.91,5764.91,5764.91,5764.91,207
2005/10/31,13:15:00,5766.63,5766.63,5766.63,5766.63,293
2005/10/31,13:16:00,5766.22,5766.22,5766.22,5766.22,398
2005/10/31,13:17:00,5768.68,5768.68,5768.68,5768.68,265
2005/10/31,13:18:00,5770.44,5770.44,5770.44,5770.44,428
2005/10/31,13:19:00,5771.24,5771.24,5771.24,5771.24,281
2005/10/31,13:20:00,5772.92,5772.92,5772.92,5772.92,342
2005/10/31,13:21:00,5773.84,5773.84,5773.84,5773.84,583
2005/10/31,13:22:00,5774.50,5774.50,5774.50,5774.50,357
2005/10/31,13:23:00,5774.38,5774.38,5774.38,5774.38,589
2005/10/31,13:24:00,5773.13,5773.13,5773.13,5773.13,490
2005/10/31,13:25:00,5774.61,5774.61,5774.61,5774.61,615
2005/10/31,13:26:00,5774.60,5774.60,5774.60,5774.60,0
2005/10/31,13:27:00,5774.60,5774.60,5774.60,5774.60,0
2005/10/31,13:28:00,5774.60,5774.60,5774.60,5774.60,0
2005/10/31,13:29:00,5774.60,5774.60,5774.60,5774.60,0
2005/10/31,13:30:00,5764.30,5764.30,5764.30,5764.30,4170
2005/11/1,09:00:00,5764.30,5764.30,5764.30,5764.30,83
2005/11/1,09:01:00,5803.25,5803.25,5803.25,5803.25,3084
2005/11/1,09:02:00,5800.76,5800.76,5800.76,5800.76,761
2005/11/1,09:03:00,5800.14,5800.14,5800.14,5800.14,995
2005/11/1,09:04:00,5800.13,5800.13,5800.13,5800.13,751
2005/11/1,09:05:00,5796.61,5796.61,5796.61,5796.61,712
2005/11/1,09:06:00,5795.74,5795.74,5795.74,5795.74,982
2005/11/1,09:07:00,5796.29,5796.29,5796.29,5796.29,710
2005/11/1,09:08:00,5792.22,5792.22,5792.22,5792.22,944
2005/11/1,09:09:00,5791.56,5791.56,5791.56,5791.56,722
2005/11/1,09:10:00,5790.64,5790.64,5790.64,5790.64,632
2005/11/1,09:11:00,5789.25,5789.25,5789.25,5789.25,693
2005/11/1,09:12:00,5789.09,5789.09,5789.09,5789.09,549
2005/11/1,09:13:00,5788.04,5788.04,5788.04,5788.04,656
2005/11/1,09:14:00,5793.75,5793.75,5793.75,5793.75,475
2005/11/1,09:15:00,5795.13,5795.13,5795.13,5795.13,546
2005/11/1,09:16:00,5799.99,5799.99,5799.99,5799.99,701
2005/11/1,09:17:00,5801.27,5801.27,5801.27,5801.27,489
2005/11/1,09:18:00,5804.17,5804.17,5804.17,5804.17,709
2005/11/1,09:19:00,5806.02,5806.02,5806.02,5806.02,654
2005/11/1,09:20:00,5803.98,5803.98,5803.98,5803.98,595
2005/11/1,09:21:00,5804.84,5804.84,5804.84,5804.84,650
2005/11/1,09:22:00,5802.10,5802.10,5802.10,5802.10,406
2005/11/1,09:23:00,5799.81,5799.81,5799.81,5799.81,539
2005/11/1,09:24:00,5799.49,5799.49,5799.49,5799.49,466
2005/11/1,09:25:00,5796.00,5796.00,5796.00,5796.00,404
2005/11/1,09:26:00,5792.94,5792.94,5792.94,5792.94,534
2005/11/1,09:27:00,5792.02,5792.02,5792.02,5792.02,437
2005/11/1,09:28:00,5789.31,5789.31,5789.31,5789.31,501
2005/11/1,09:29:00,5787.00,5787.00,5787.00,5787.00,403
2005/11/1,09:30:00,5787.47,5787.47,5787.47,5787.47,413
2005/11/1,09:31:00,5786.64,5786.64,5786.64,5786.64,445
2005/11/1,09:32:00,5788.14,5788.14,5788.14,5788.14,302
2005/11/1,09:33:00,5790.18,5790.18,5790.18,5790.18,375
2005/11/1,09:34:00,5790.60,5790.60,5790.60,5790.60,303
2005/11/1,09:35:00,5793.22,5793.22,5793.22,5793.22,318
2005/11/1,09:36:00,5795.83,5795.83,5795.83,5795.83,363
2005/11/1,09:37:00,5797.15,5797.15,5797.15,5797.15,266
2005/11/1,09:38:00,5797.19,5797.19,5797.19,5797.19,353
2005/11/1,09:39:00,5798.41,5798.41,5798.41,5798.41,271
2005/11/1,09:40:00,5798.00,5798.00,5798.00,5798.00,251
2005/11/1,09:41:00,5800.47,5800.47,5800.47,5800.47,309
2005/11/1,09:42:00,5799.80,5799.80,5799.80,5799.80,281
2005/11/1,09:43:00,5802.19,5802.19,5802.19,5802.19,353
2005/11/1,09:44:00,5798.74,5798.74,5798.74,5798.74,293
2005/11/1,09:45:00,5800.53,5800.53,5800.53,5800.53,264
2005/11/1,09:46:00,5800.66,5800.66,5800.66,5800.66,319
2005/11/1,09:47:00,5801.05,5801.05,5801.05,5801.05,265
2005/11/1,09:48:00,5800.21,5800.21,5800.21,5800.21,281
2005/11/1,09:49:00,5800.59,5800.59,5800.59,5800.59,263
2005/11/1,09:50:00,5800.37,5800.37,5800.37,5800.37,289
2005/11/1,09:51:00,5799.04,5799.04,5799.04,5799.04,347
2005/11/1,09:52:00,5797.86,5797.86,5797.86,5797.86,218
2005/11/1,09:53:00,5797.96,5797.96,5797.96,5797.96,341
2005/11/1,09:54:00,5796.14,5796.14,5796.14,5796.14,260
2005/11/1,09:55:00,5794.46,5794.46,5794.46,5794.46,258
2005/11/1,09:56:00,5795.60,5795.60,5795.60,5795.60,321
2005/11/1,09:57:00,5794.50,5794.50,5794.50,5794.50,205
2005/11/1,09:58:00,5794.75,5794.75,5794.75,5794.75,292
2005/11/1,09:59:00,5794.20,5794.20,5794.20,5794.20,176
2005/11/1,10:00:00,5794.74,5794.74,5794.74,5794.74,198
2005/11/1,10:01:00,5795.93,5795.93,5795.93,5795.93,273
2005/11/1,10:02:00,5796.57,5796.57,5796.57,5796.57,199
2005/11/1,10:03:00,5799.88,5799.88,5799.88,5799.88,263
2005/11/1,10:04:00,5800.42,5800.42,5800.42,5800.42,243
2005/11/1,10:05:00,5801.85,5801.85,5801.85,5801.85,249
2005/11/1,10:06:00,5803.95,5803.95,5803.95,5803.95,305
2005/11/1,10:07:00,5806.34,5806.34,5806.34,5806.34,232
2005/11/1,10:08:00,5806.29,5806.29,5806.29,5806.29,296
2005/11/1,10:09:00,5808.14,5808.14,5808.14,5808.14,254
2005/11/1,10:10:00,5808.60,5808.60,5808.60,5808.60,287
2005/11/1,10:11:00,5809.00,5809.00,5809.00,5809.00,305
2005/11/1,10:12:00,5807.78,5807.78,5807.78,5807.78,185
2005/11/1,10:13:00,5808.53,5808.53,5808.53,5808.53,330
2005/11/1,10:14:00,5810.01,5810.01,5810.01,5810.01,219
2005/11/1,10:15:00,5809.58,5809.58,5809.58,5809.58,288
2005/11/1,10:16:00,5808.97,5808.97,5808.97,5808.97,255
2005/11/1,10:17:00,5808.74,5808.74,5808.74,5808.74,226
2005/11/1,10:18:00,5809.18,5809.18,5809.18,5809.18,320
2005/11/1,10:19:00,5809.06,5809.06,5809.06,5809.06,271
2005/11/1,10:20:00,5808.26,5808.26,5808.26,5808.26,344
2005/11/1,10:21:00,5808.50,5808.50,5808.50,5808.50,281
2005/11/1,10:22:00,5808.76,5808.76,5808.76,5808.76,170
2005/11/1,10:23:00,5809.91,5809.91,5809.91,5809.91,277
2005/11/1,10:24:00,5809.84,5809.84,5809.84,5809.84,161
2005/11/1,10:25:00,5810.24,5810.24,5810.24,5810.24,171
2005/11/1,10:26:00,5811.84,5811.84,5811.84,5811.84,205
2005/11/1,10:27:00,5810.16,5810.16,5810.16,5810.16,194
2005/11/1,10:28:00,5811.13,5811.13,5811.13,5811.13,277
2005/11/1,10:29:00,5810.56,5810.56,5810.56,5810.56,216
2005/11/1,10:30:00,5809.07,5809.07,5809.07,5809.07,219
2005/11/1,10:31:00,5810.71,5810.71,5810.71,5810.71,227
2005/11/1,10:32:00,5808.39,5808.39,5808.39,5808.39,136
2005/11/1,10:33:00,5810.19,5810.19,5810.19,5810.19,166
2005/11/1,10:34:00,5809.89,5809.89,5809.89,5809.89,127
2005/11/1,10:35:00,5809.55,5809.55,5809.55,5809.55,145
2005/11/1,10:36:00,5812.37,5812.37,5812.37,5812.37,224
2005/11/1,10:37:00,5811.90,5811.90,5811.90,5811.90,164
2005/11/1,10:38:00,5811.46,5811.46,5811.46,5811.46,192
2005/11/1,10:39:00,5812.91,5812.91,5812.91,5812.91,116
2005/11/1,10:40:00,5811.57,5811.57,5811.57,5811.57,216
2005/11/1,10:41:00,5813.22,5813.22,5813.22,5813.22,231
2005/11/1,10:42:00,5813.00,5813.00,5813.00,5813.00,223
2005/11/1,10:43:00,5817.41,5817.41,5817.41,5817.41,371
2005/11/1,10:44:00,5815.18,5815.18,5815.18,5815.18,233
2005/11/1,10:45:00,5817.58,5817.58,5817.58,5817.58,338
2005/11/1,10:46:00,5818.44,5818.44,5818.44,5818.44,248
2005/11/1,10:47:00,5818.58,5818.58,5818.58,5818.58,294
2005/11/1,10:48:00,5819.95,5819.95,5819.95,5819.95,333
2005/11/1,10:49:00,5821.30,5821.30,5821.30,5821.30,215
2005/11/1,10:50:00,5821.52,5821.52,5821.52,5821.52,326
2005/11/1,10:51:00,5823.45,5823.45,5823.45,5823.45,368
2005/11/1,10:52:00,5822.30,5822.30,5822.30,5822.30,217
2005/11/1,10:53:00,5820.82,5820.82,5820.82,5820.82,317
2005/11/1,10:54:00,5821.80,5821.80,5821.80,5821.80,225
2005/11/1,10:55:00,5820.03,5820.03,5820.03,5820.03,235
2005/11/1,10:56:00,5821.41,5821.41,5821.41,5821.41,212
2005/11/1,10:57:00,5820.69,5820.69,5820.69,5820.69,158
2005/11/1,10:58:00,5819.77,5819.77,5819.77,5819.77,284
2005/11/1,10:59:00,5819.89,5819.89,5819.89,5819.89,246
2005/11/1,11:00:00,5819.31,5819.31,5819.31,5819.31,325
2005/11/1,11:01:00,5819.62,5819.62,5819.62,5819.62,272
2005/11/1,11:02:00,5819.76,5819.76,5819.76,5819.76,170
2005/11/1,11:03:00,5819.91,5819.91,5819.91,5819.91,268
2005/11/1,11:04:00,5819.71,5819.71,5819.71,5819.71,160
2005/11/1,11:05:00,5820.69,5820.69,5820.69,5820.69,206
2005/11/1,11:06:00,5820.75,5820.75,5820.75,5820.75,211
2005/11/1,11:07:00,5818.12,5818.12,5818.12,5818.12,182
2005/11/1,11:08:00,5818.24,5818.24,5818.24,5818.24,261
2005/11/1,11:09:00,5818.41,5818.41,5818.41,5818.41,191
2005/11/1,11:10:00,5818.43,5818.43,5818.43,5818.43,177
2005/11/1,11:11:00,5818.08,5818.08,5818.08,5818.08,187
2005/11/1,11:12:00,5817.67,5817.67,5817.67,5817.67,126
2005/11/1,11:13:00,5819.25,5819.25,5819.25,5819.25,214
2005/11/1,11:14:00,5820.36,5820.36,5820.36,5820.36,166
2005/11/1,11:15:00,5817.80,5817.80,5817.80,5817.80,203
2005/11/1,11:16:00,5818.93,5818.93,5818.93,5818.93,257
2005/11/1,11:17:00,5820.83,5820.83,5820.83,5820.83,285
2005/11/1,11:18:00,5819.61,5819.61,5819.61,5819.61,485
2005/11/1,11:19:00,5821.48,5821.48,5821.48,5821.48,329
2005/11/1,11:20:00,5823.62,5823.62,5823.62,5823.62,306
2005/11/1,11:21:00,5822.06,5822.06,5822.06,5822.06,230
2005/11/1,11:22:00,5823.68,5823.68,5823.68,5823.68,171
2005/11/1,11:23:00,5820.38,5820.38,5820.38,5820.38,229
2005/11/1,11:24:00,5822.98,5822.98,5822.98,5822.98,150
2005/11/1,11:25:00,5822.44,5822.44,5822.44,5822.44,240
2005/11/1,11:26:00,5821.18,5821.18,5821.18,5821.18,232
2005/11/1,11:27:00,5821.24,5821.24,5821.24,5821.24,128
2005/11/1,11:28:00,5820.32,5820.32,5820.32,5820.32,169
2005/11/1,11:29:00,5822.05,5822.05,5822.05,5822.05,132
2005/11/1,11:30:00,5821.02,5821.02,5821.02,5821.02,329
2005/11/1,11:31:00,5821.58,5821.58,5821.58,5821.58,204
2005/11/1,11:32:00,5820.30,5820.30,5820.30,5820.30,144
2005/11/1,11:33:00,5820.49,5820.49,5820.49,5820.49,264
2005/11/1,11:34:00,5821.01,5821.01,5821.01,5821.01,173
2005/11/1,11:35:00,5821.62,5821.62,5821.62,5821.62,136
2005/11/1,11:36:00,5821.78,5821.78,5821.78,5821.78,220
2005/11/1,11:37:00,5822.40,5822.40,5822.40,5822.40,141
2005/11/1,11:38:00,5823.04,5823.04,5823.04,5823.04,192
2005/11/1,11:39:00,5822.73,5822.73,5822.73,5822.73,142
2005/11/1,11:40:00,5822.70,5822.70,5822.70,5822.70,151
2005/11/1,11:41:00,5821.27,5821.27,5821.27,5821.27,189
2005/11/1,11:42:00,5822.34,5822.34,5822.34,5822.34,178
2005/11/1,11:43:00,5824.49,5824.49,5824.49,5824.49,219
2005/11/1,11:44:00,5822.77,5822.77,5822.77,5822.77,174
2005/11/1,11:45:00,5824.69,5824.69,5824.69,5824.69,184
2005/11/1,11:46:00,5822.96,5822.96,5822.96,5822.96,160
2005/11/1,11:47:00,5824.96,5824.96,5824.96,5824.96,169
2005/11/1,11:48:00,5825.45,5825.45,5825.45,5825.45,228
2005/11/1,11:49:00,5826.30,5826.30,5826.30,5826.30,143
2005/11/1,11:50:00,5827.68,5827.68,5827.68,5827.68,177
2005/11/1,11:51:00,5828.50,5828.50,5828.50,5828.50,193
2005/11/1,11:52:00,5827.82,5827.82,5827.82,5827.82,113
2005/11/1,11:53:00,5828.91,5828.91,5828.91,5828.91,180
2005/11/1,11:54:00,5828.67,5828.67,5828.67,5828.67,136
2005/11/1,11:55:00,5829.82,5829.82,5829.82,5829.82,191
2005/11/1,11:56:00,5827.46,5827.46,5827.46,5827.46,191
2005/11/1,11:57:00,5828.16,5828.16,5828.16,5828.16,155
2005/11/1,11:58:00,5826.16,5826.16,5826.16,5826.16,178
2005/11/1,11:59:00,5826.79,5826.79,5826.79,5826.79,128
2005/11/1,12:00:00,5825.66,5825.66,5825.66,5825.66,205
2005/11/1,12:01:00,5826.10,5826.10,5826.10,5826.10,228
2005/11/1,12:02:00,5824.01,5824.01,5824.01,5824.01,161
2005/11/1,12:03:00,5822.56,5822.56,5822.56,5822.56,200
2005/11/1,12:04:00,5824.22,5824.22,5824.22,5824.22,149
2005/11/1,12:05:00,5821.45,5821.45,5821.45,5821.45,179
2005/11/1,12:06:00,5818.49,5818.49,5818.49,5818.49,195
2005/11/1,12:07:00,5818.01,5818.01,5818.01,5818.01,157
2005/11/1,12:08:00,5817.96,5817.96,5817.96,5817.96,266
2005/11/1,12:09:00,5815.30,5815.30,5815.30,5815.30,198
2005/11/1,12:10:00,5813.72,5813.72,5813.72,5813.72,184
2005/11/1,12:11:00,5812.53,5812.53,5812.53,5812.53,232
2005/11/1,12:12:00,5811.68,5811.68,5811.68,5811.68,187
2005/11/1,12:13:00,5809.91,5809.91,5809.91,5809.91,319
2005/11/1,12:14:00,5810.27,5810.27,5810.27,5810.27,190
2005/11/1,12:15:00,5809.48,5809.48,5809.48,5809.48,235
2005/11/1,12:16:00,5811.28,5811.28,5811.28,5811.28,215
2005/11/1,12:17:00,5811.02,5811.02,5811.02,5811.02,179
2005/11/1,12:18:00,5812.86,5812.86,5812.86,5812.86,186
2005/11/1,12:19:00,5810.14,5810.14,5810.14,5810.14,152
2005/11/1,12:20:00,5810.84,5810.84,5810.84,5810.84,129
2005/11/1,12:21:00,5810.86,5810.86,5810.86,5810.86,157
2005/11/1,12:22:00,5812.73,5812.73,5812.73,5812.73,131
2005/11/1,12:23:00,5813.26,5813.26,5813.26,5813.26,169
2005/11/1,12:24:00,5812.77,5812.77,5812.77,5812.77,128
2005/11/1,12:25:00,5812.91,5812.91,5812.91,5812.91,158
2005/11/1,12:26:00,5811.63,5811.63,5811.63,5811.63,159
2005/11/1,12:27:00,5812.41,5812.41,5812.41,5812.41,105
2005/11/1,12:28:00,5814.50,5814.50,5814.50,5814.50,183
2005/11/1,12:29:00,5814.72,5814.72,5814.72,5814.72,112
2005/11/1,12:30:00,5813.18,5813.18,5813.18,5813.18,143
2005/11/1,12:31:00,5815.30,5815.30,5815.30,5815.30,145
2005/11/1,12:32:00,5816.11,5816.11,5816.11,5816.11,103
2005/11/1,12:33:00,5818.63,5818.63,5818.63,5818.63,292
2005/11/1,12:34:00,5817.46,5817.46,5817.46,5817.46,164
2005/11/1,12:35:00,5818.77,5818.77,5818.77,5818.77,148
2005/11/1,12:36:00,5819.45,5819.45,5819.45,5819.45,171
2005/11/1,12:37:00,5819.15,5819.15,5819.15,5819.15,122
2005/11/1,12:38:00,5820.27,5820.27,5820.27,5820.27,154
2005/11/1,12:39:00,5819.82,5819.82,5819.82,5819.82,133
2005/11/1,12:40:00,5818.58,5818.58,5818.58,5818.58,171
2005/11/1,12:41:00,5819.22,5819.22,5819.22,5819.22,192
2005/11/1,12:42:00,5818.38,5818.38,5818.38,5818.38,145
2005/11/1,12:43:00,5819.08,5819.08,5819.08,5819.08,191
2005/11/1,12:44:00,5818.54,5818.54,5818.54,5818.54,145
2005/11/1,12:45:00,5817.61,5817.61,5817.61,5817.61,172
2005/11/1,12:46:00,5819.11,5819.11,5819.11,5819.11,137
2005/11/1,12:47:00,5818.88,5818.88,5818.88,5818.88,126
2005/11/1,12:48:00,5817.57,5817.57,5817.57,5817.57,142
2005/11/1,12:49:00,5816.66,5816.66,5816.66,5816.66,115
2005/11/1,12:50:00,5815.31,5815.31,5815.31,5815.31,153
2005/11/1,12:51:00,5815.94,5815.94,5815.94,5815.94,141
2005/11/1,12:52:00,5816.17,5816.17,5816.17,5816.17,112
2005/11/1,12:53:00,5815.13,5815.13,5815.13,5815.13,184
2005/11/1,12:54:00,5814.75,5814.75,5814.75,5814.75,131
2005/11/1,12:55:00,5814.05,5814.05,5814.05,5814.05,230
2005/11/1,12:56:00,5814.70,5814.70,5814.70,5814.70,206
2005/11/1,12:57:00,5815.46,5815.46,5815.46,5815.46,130
2005/11/1,12:58:00,5813.71,5813.71,5813.71,5813.71,175
2005/11/1,12:59:00,5813.55,5813.55,5813.55,5813.55,117
2005/11/1,13:00:00,5814.08,5814.08,5814.08,5814.08,173
2005/11/1,13:01:00,5812.38,5812.38,5812.38,5812.38,165
2005/11/1,13:02:00,5810.88,5810.88,5810.88,5810.88,167
2005/11/1,13:03:00,5811.30,5811.30,5811.30,5811.30,278
2005/11/1,13:04:00,5808.29,5808.29,5808.29,5808.29,222
2005/11/1,13:05:00,5807.90,5807.90,5807.90,5807.90,273
2005/11/1,13:06:00,5805.22,5805.22,5805.22,5805.22,366
2005/11/1,13:07:00,5804.22,5804.22,5804.22,5804.22,251
2005/11/1,13:08:00,5802.77,5802.77,5802.77,5802.77,468
2005/11/1,13:09:00,5799.02,5799.02,5799.02,5799.02,316
2005/11/1,13:10:00,5798.51,5798.51,5798.51,5798.51,338
2005/11/1,13:11:00,5796.69,5796.69,5796.69,5796.69,337
2005/11/1,13:12:00,5799.83,5799.83,5799.83,5799.83,202
2005/11/1,13:13:00,5800.32,5800.32,5800.32,5800.32,289
2005/11/1,13:14:00,5802.68,5802.68,5802.68,5802.68,206
2005/11/1,13:15:00,5804.20,5804.20,5804.20,5804.20,244
2005/11/1,13:16:00,5803.71,5803.71,5803.71,5803.71,224
2005/11/1,13:17:00,5804.84,5804.84,5804.84,5804.84,188
2005/11/1,13:18:00,5804.36,5804.36,5804.36,5804.36,283
2005/11/1,13:19:00,5804.73,5804.73,5804.73,5804.73,240
2005/11/1,13:20:00,5806.58,5806.58,5806.58,5806.58,247
2005/11/1,13:21:00,5803.87,5803.87,5803.87,5803.87,283
2005/11/1,13:22:00,5805.40,5805.40,5805.40,5805.40,234
2005/11/1,13:23:00,5803.97,5803.97,5803.97,5803.97,343
2005/11/1,13:24:00,5801.23,5801.23,5801.23,5801.23,317
2005/11/1,13:25:00,5803.65,5803.65,5803.65,5803.65,379
2005/11/1,13:26:00,5803.68,5803.68,5803.68,5803.68,0
2005/11/1,13:27:00,5803.68,5803.68,5803.68,5803.68,0
2005/11/1,13:28:00,5803.68,5803.68,5803.68,5803.68,0
2005/11/1,13:29:00,5803.68,5803.68,5803.68,5803.68,0
2005/11/1,13:30:00,5798.41,5798.41,5798.41,5798.41,3507
2005/11/2,09:00:00,5798.41,5798.41,5798.41,5798.41,53
2005/11/2,09:01:00,5832.34,5832.34,5832.34,5832.34,1758
2005/11/2,09:02:00,5832.90,5832.90,5832.90,5832.90,515
2005/11/2,09:03:00,5827.34,5827.34,5827.34,5827.34,707
2005/11/2,09:04:00,5827.10,5827.10,5827.10,5827.10,579
2005/11/2,09:05:00,5826.99,5826.99,5826.99,5826.99,608
2005/11/2,09:06:00,5825.95,5825.95,5825.95,5825.95,563
2005/11/2,09:07:00,5826.31,5826.31,5826.31,5826.31,440
2005/11/2,09:08:00,5824.93,5824.93,5824.93,5824.93,591
2005/11/2,09:09:00,5826.92,5826.92,5826.92,5826.92,396
2005/11/2,09:10:00,5829.05,5829.05,5829.05,5829.05,433
2005/11/2,09:11:00,5833.64,5833.64,5833.64,5833.64,711
2005/11/2,09:12:00,5837.07,5837.07,5837.07,5837.07,606
2005/11/2,09:13:00,5839.95,5839.95,5839.95,5839.95,842
2005/11/2,09:14:00,5840.96,5840.96,5840.96,5840.96,541
2005/11/2,09:15:00,5839.61,5839.61,5839.61,5839.61,499
2005/11/2,09:16:00,5838.28,5838.28,5838.28,5838.28,683
2005/11/2,09:17:00,5836.18,5836.18,5836.18,5836.18,406
2005/11/2,09:18:00,5835.47,5835.47,5835.47,5835.47,508
2005/11/2,09:19:00,5832.29,5832.29,5832.29,5832.29,383
2005/11/2,09:20:00,5831.72,5831.72,5831.72,5831.72,342
2005/11/2,09:21:00,5830.03,5830.03,5830.03,5830.03,416
2005/11/2,09:22:00,5832.59,5832.59,5832.59,5832.59,311
2005/11/2,09:23:00,5834.26,5834.26,5834.26,5834.26,384
2005/11/2,09:24:00,5834.68,5834.68,5834.68,5834.68,409
2005/11/2,09:25:00,5836.87,5836.87,5836.87,5836.87,431
2005/11/2,09:26:00,5837.75,5837.75,5837.75,5837.75,377
2005/11/2,09:27:00,5838.08,5838.08,5838.08,5838.08,323
2005/11/2,09:28:00,5838.09,5838.09,5838.09,5838.09,350
2005/11/2,09:29:00,5838.35,5838.35,5838.35,5838.35,281
2005/11/2,09:30:00,5835.55,5835.55,5835.55,5835.55,304
2005/11/2,09:31:00,5833.73,5833.73,5833.73,5833.73,365
2005/11/2,09:32:00,5832.28,5832.28,5832.28,5832.28,318
2005/11/2,09:33:00,5832.84,5832.84,5832.84,5832.84,377
2005/11/2,09:34:00,5832.59,5832.59,5832.59,5832.59,277
2005/11/2,09:35:00,5832.72,5832.72,5832.72,5832.72,279
2005/11/2,09:36:00,5832.75,5832.75,5832.75,5832.75,269
2005/11/2,09:37:00,5833.08,5833.08,5833.08,5833.08,179
2005/11/2,09:38:00,5832.33,5832.33,5832.33,5832.33,258
2005/11/2,09:39:00,5834.25,5834.25,5834.25,5834.25,195
2005/11/2,09:40:00,5833.34,5833.34,5833.34,5833.34,191
2005/11/2,09:41:00,5833.50,5833.50,5833.50,5833.50,243
2005/11/2,09:42:00,5834.92,5834.92,5834.92,5834.92,199
2005/11/2,09:43:00,5836.83,5836.83,5836.83,5836.83,260
2005/11/2,09:44:00,5835.34,5835.34,5835.34,5835.34,208
2005/11/2,09:45:00,5837.06,5837.06,5837.06,5837.06,237
2005/11/2,09:46:00,5836.52,5836.52,5836.52,5836.52,371
2005/11/2,09:47:00,5836.69,5836.69,5836.69,5836.69,250
2005/11/2,09:48:00,5836.79,5836.79,5836.79,5836.79,328
2005/11/2,09:49:00,5837.21,5837.21,5837.21,5837.21,217
2005/11/2,09:50:00,5835.90,5835.90,5835.90,5835.90,315
2005/11/2,09:51:00,5832.46,5832.46,5832.46,5832.46,299
2005/11/2,09:52:00,5831.25,5831.25,5831.25,5831.25,264
2005/11/2,09:53:00,5830.56,5830.56,5830.56,5830.56,438
2005/11/2,09:54:00,5828.18,5828.18,5828.18,5828.18,270
2005/11/2,09:55:00,5825.55,5825.55,5825.55,5825.55,308
2005/11/2,09:56:00,5822.32,5822.32,5822.32,5822.32,352
2005/11/2,09:57:00,5821.06,5821.06,5821.06,5821.06,244
2005/11/2,09:58:00,5818.04,5818.04,5818.04,5818.04,370
2005/11/2,09:59:00,5817.76,5817.76,5817.76,5817.76,295
2005/11/2,10:00:00,5816.90,5816.90,5816.90,5816.90,312
2005/11/2,10:01:00,5817.63,5817.63,5817.63,5817.63,302
2005/11/2,10:02:00,5818.26,5818.26,5818.26,5818.26,231
2005/11/2,10:03:00,5820.34,5820.34,5820.34,5820.34,289
2005/11/2,10:04:00,5819.61,5819.61,5819.61,5819.61,183
2005/11/2,10:05:00,5821.62,5821.62,5821.62,5821.62,266
2005/11/2,10:06:00,5822.69,5822.69,5822.69,5822.69,360
2005/11/2,10:07:00,5822.87,5822.87,5822.87,5822.87,303
2005/11/2,10:08:00,5821.69,5821.69,5821.69,5821.69,343
2005/11/2,10:09:00,5821.66,5821.66,5821.66,5821.66,209
2005/11/2,10:10:00,5822.68,5822.68,5822.68,5822.68,179
2005/11/2,10:11:00,5822.73,5822.73,5822.73,5822.73,180
2005/11/2,10:12:00,5822.01,5822.01,5822.01,5822.01,150
2005/11/2,10:13:00,5823.98,5823.98,5823.98,5823.98,211
2005/11/2,10:14:00,5821.75,5821.75,5821.75,5821.75,177
2005/11/2,10:15:00,5821.11,5821.11,5821.11,5821.11,235
2005/11/2,10:16:00,5820.24,5820.24,5820.24,5820.24,187
2005/11/2,10:17:00,5820.01,5820.01,5820.01,5820.01,199
2005/11/2,10:18:00,5821.03,5821.03,5821.03,5821.03,287
2005/11/2,10:19:00,5820.60,5820.60,5820.60,5820.60,136
2005/11/2,10:20:00,5819.88,5819.88,5819.88,5819.88,175
2005/11/2,10:21:00,5821.36,5821.36,5821.36,5821.36,156
2005/11/2,10:22:00,5820.17,5820.17,5820.17,5820.17,161
2005/11/2,10:23:00,5821.19,5821.19,5821.19,5821.19,191
2005/11/2,10:24:00,5821.51,5821.51,5821.51,5821.51,121
2005/11/2,10:25:00,5822.92,5822.92,5822.92,5822.92,195
2005/11/2,10:26:00,5824.68,5824.68,5824.68,5824.68,217
2005/11/2,10:27:00,5825.32,5825.32,5825.32,5825.32,192
2005/11/2,10:28:00,5824.72,5824.72,5824.72,5824.72,346
2005/11/2,10:29:00,5826.92,5826.92,5826.92,5826.92,227
2005/11/2,10:30:00,5828.59,5828.59,5828.59,5828.59,251
2005/11/2,10:31:00,5830.03,5830.03,5830.03,5830.03,259
2005/11/2,10:32:00,5829.22,5829.22,5829.22,5829.22,189
2005/11/2,10:33:00,5829.97,5829.97,5829.97,5829.97,269
2005/11/2,10:34:00,5830.56,5830.56,5830.56,5830.56,233
2005/11/2,10:35:00,5831.35,5831.35,5831.35,5831.35,200
2005/11/2,10:36:00,5830.34,5830.34,5830.34,5830.34,165
2005/11/2,10:37:00,5830.29,5830.29,5830.29,5830.29,165
2005/11/2,10:38:00,5830.46,5830.46,5830.46,5830.46,162
2005/11/2,10:39:00,5829.78,5829.78,5829.78,5829.78,109
2005/11/2,10:40:00,5830.27,5830.27,5830.27,5830.27,136
2005/11/2,10:41:00,5829.41,5829.41,5829.41,5829.41,125
2005/11/2,10:42:00,5828.39,5828.39,5828.39,5828.39,129
2005/11/2,10:43:00,5829.95,5829.95,5829.95,5829.95,211
2005/11/2,10:44:00,5828.83,5828.83,5828.83,5828.83,130
2005/11/2,10:45:00,5830.30,5830.30,5830.30,5830.30,208
2005/11/2,10:46:00,5831.96,5831.96,5831.96,5831.96,175
2005/11/2,10:47:00,5830.68,5830.68,5830.68,5830.68,159
2005/11/2,10:48:00,5830.40,5830.40,5830.40,5830.40,258
2005/11/2,10:49:00,5830.43,5830.43,5830.43,5830.43,193
2005/11/2,10:50:00,5833.45,5833.45,5833.45,5833.45,340
2005/11/2,10:51:00,5835.33,5835.33,5835.33,5835.33,441
2005/11/2,10:52:00,5836.45,5836.45,5836.45,5836.45,322
2005/11/2,10:53:00,5838.81,5838.81,5838.81,5838.81,373
2005/11/2,10:54:00,5837.71,5837.71,5837.71,5837.71,436
2005/11/2,10:55:00,5840.49,5840.49,5840.49,5840.49,326
2005/11/2,10:56:00,5840.77,5840.77,5840.77,5840.77,237
2005/11/2,10:57:00,5840.59,5840.59,5840.59,5840.59,202
2005/11/2,10:58:00,5840.15,5840.15,5840.15,5840.15,236
2005/11/2,10:59:00,5838.69,5838.69,5838.69,5838.69,159
2005/11/2,11:00:00,5839.07,5839.07,5839.07,5839.07,134
2005/11/2,11:01:00,5835.54,5835.54,5835.54,5835.54,173
2005/11/2,11:02:00,5835.60,5835.60,5835.60,5835.60,99
2005/11/2,11:03:00,5835.29,5835.29,5835.29,5835.29,137
2005/11/2,11:04:00,5835.36,5835.36,5835.36,5835.36,110
2005/11/2,11:05:00,5835.59,5835.59,5835.59,5835.59,135
2005/11/2,11:06:00,5833.66,5833.66,5833.66,5833.66,113
2005/11/2,11:07:00,5833.45,5833.45,5833.45,5833.45,123
2005/11/2,11:08:00,5833.52,5833.52,5833.52,5833.52,163
2005/11/2,11:09:00,5833.18,5833.18,5833.18,5833.18,91
2005/11/2,11:10:00,5832.76,5832.76,5832.76,5832.76,133
2005/11/2,11:11:00,5833.45,5833.45,5833.45,5833.45,176
2005/11/2,11:12:00,5834.27,5834.27,5834.27,5834.27,138
2005/11/2,11:13:00,5833.96,5833.96,5833.96,5833.96,308
2005/11/2,11:14:00,5833.97,5833.97,5833.97,5833.97,151
2005/11/2,11:15:00,5835.39,5835.39,5835.39,5835.39,128
2005/11/2,11:16:00,5834.33,5834.33,5834.33,5834.33,202
2005/11/2,11:17:00,5837.05,5837.05,5837.05,5837.05,178
2005/11/2,11:18:00,5837.70,5837.70,5837.70,5837.70,466
2005/11/2,11:19:00,5839.60,5839.60,5839.60,5839.60,337
2005/11/2,11:20:00,5839.89,5839.89,5839.89,5839.89,299
2005/11/2,11:21:00,5840.42,5840.42,5840.42,5840.42,296
2005/11/2,11:22:00,5841.01,5841.01,5841.01,5841.01,238
2005/11/2,11:23:00,5841.28,5841.28,5841.28,5841.28,263
2005/11/2,11:24:00,5840.43,5840.43,5840.43,5840.43,190
2005/11/2,11:25:00,5841.07,5841.07,5841.07,5841.07,228
2005/11/2,11:26:00,5841.79,5841.79,5841.79,5841.79,186
2005/11/2,11:27:00,5840.12,5840.12,5840.12,5840.12,172
2005/11/2,11:28:00,5841.75,5841.75,5841.75,5841.75,221
2005/11/2,11:29:00,5836.38,5836.38,5836.38,5836.38,153
2005/11/2,11:30:00,5837.34,5837.34,5837.34,5837.34,196
2005/11/2,11:31:00,5836.34,5836.34,5836.34,5836.34,218
2005/11/2,11:32:00,5835.02,5835.02,5835.02,5835.02,163
2005/11/2,11:33:00,5835.61,5835.61,5835.61,5835.61,204
2005/11/2,11:34:00,5836.81,5836.81,5836.81,5836.81,136
2005/11/2,11:35:00,5834.57,5834.57,5834.57,5834.57,133
2005/11/2,11:36:00,5835.97,5835.97,5835.97,5835.97,127
2005/11/2,11:37:00,5836.62,5836.62,5836.62,5836.62,118
2005/11/2,11:38:00,5836.47,5836.47,5836.47,5836.47,154
2005/11/2,11:39:00,5836.73,5836.73,5836.73,5836.73,100
2005/11/2,11:40:00,5835.67,5835.67,5835.67,5835.67,158
2005/11/2,11:41:00,5839.06,5839.06,5839.06,5839.06,114
2005/11/2,11:42:00,5837.80,5837.80,5837.80,5837.80,117
2005/11/2,11:43:00,5839.45,5839.45,5839.45,5839.45,145
2005/11/2,11:44:00,5838.97,5838.97,5838.97,5838.97,105
2005/11/2,11:45:00,5839.54,5839.54,5839.54,5839.54,168
2005/11/2,11:46:00,5837.16,5837.16,5837.16,5837.16,132
2005/11/2,11:47:00,5839.13,5839.13,5839.13,5839.13,97
2005/11/2,11:48:00,5839.41,5839.41,5839.41,5839.41,144
2005/11/2,11:49:00,5839.23,5839.23,5839.23,5839.23,121
2005/11/2,11:50:00,5839.70,5839.70,5839.70,5839.70,193
2005/11/2,11:51:00,5838.53,5838.53,5838.53,5838.53,163
2005/11/2,11:52:00,5839.17,5839.17,5839.17,5839.17,121
2005/11/2,11:53:00,5840.59,5840.59,5840.59,5840.59,162
2005/11/2,11:54:00,5840.42,5840.42,5840.42,5840.42,152
2005/11/2,11:55:00,5843.52,5843.52,5843.52,5843.52,259
2005/11/2,11:56:00,5843.87,5843.87,5843.87,5843.87,215
2005/11/2,11:57:00,5845.70,5845.70,5845.70,5845.70,188
2005/11/2,11:58:00,5846.65,5846.65,5846.65,5846.65,300
2005/11/2,11:59:00,5845.46,5845.46,5845.46,5845.46,187
2005/11/2,12:00:00,5847.86,5847.86,5847.86,5847.86,212
2005/11/2,12:01:00,5847.56,5847.56,5847.56,5847.56,253
2005/11/2,12:02:00,5848.91,5848.91,5848.91,5848.91,125
2005/11/2,12:03:00,5849.89,5849.89,5849.89,5849.89,171
2005/11/2,12:04:00,5851.26,5851.26,5851.26,5851.26,261
2005/11/2,12:05:00,5851.63,5851.63,5851.63,5851.63,419
2005/11/2,12:06:00,5850.82,5850.82,5850.82,5850.82,318
2005/11/2,12:07:00,5850.34,5850.34,5850.34,5850.34,206
2005/11/2,12:08:00,5850.22,5850.22,5850.22,5850.22,303
2005/11/2,12:09:00,5852.54,5852.54,5852.54,5852.54,149
2005/11/2,12:10:00,5851.03,5851.03,5851.03,5851.03,178
2005/11/2,12:11:00,5850.74,5850.74,5850.74,5850.74,173
2005/11/2,12:12:00,5850.00,5850.00,5850.00,5850.00,196
2005/11/2,12:13:00,5850.30,5850.30,5850.30,5850.30,251
2005/11/2,12:14:00,5851.35,5851.35,5851.35,5851.35,412
2005/11/2,12:15:00,5851.77,5851.77,5851.77,5851.77,507
2005/11/2,12:16:00,5852.64,5852.64,5852.64,5852.64,712
2005/11/2,12:17:00,5854.55,5854.55,5854.55,5854.55,377
2005/11/2,12:18:00,5856.05,5856.05,5856.05,5856.05,431
2005/11/2,12:19:00,5856.25,5856.25,5856.25,5856.25,336
2005/11/2,12:20:00,5857.30,5857.30,5857.30,5857.30,367
2005/11/2,12:21:00,5857.21,5857.21,5857.21,5857.21,460
2005/11/2,12:22:00,5855.13,5855.13,5855.13,5855.13,385
2005/11/2,12:23:00,5853.77,5853.77,5853.77,5853.77,355
2005/11/2,12:24:00,5854.03,5854.03,5854.03,5854.03,298
2005/11/2,12:25:00,5852.87,5852.87,5852.87,5852.87,333
2005/11/2,12:26:00,5851.75,5851.75,5851.75,5851.75,220
2005/11/2,12:27:00,5850.42,5850.42,5850.42,5850.42,156
2005/11/2,12:28:00,5849.76,5849.76,5849.76,5849.76,219
2005/11/2,12:29:00,5850.56,5850.56,5850.56,5850.56,168
2005/11/2,12:30:00,5848.82,5848.82,5848.82,5848.82,190
2005/11/2,12:31:00,5850.68,5850.68,5850.68,5850.68,162
2005/11/2,12:32:00,5848.24,5848.24,5848.24,5848.24,107
2005/11/2,12:33:00,5850.54,5850.54,5850.54,5850.54,218
2005/11/2,12:34:00,5849.32,5849.32,5849.32,5849.32,125
2005/11/2,12:35:00,5849.29,5849.29,5849.29,5849.29,161
2005/11/2,12:36:00,5850.40,5850.40,5850.40,5850.40,163
2005/11/2,12:37:00,5851.61,5851.61,5851.61,5851.61,152
2005/11/2,12:38:00,5853.24,5853.24,5853.24,5853.24,305
2005/11/2,12:39:00,5852.59,5852.59,5852.59,5852.59,242
2005/11/2,12:40:00,5853.59,5853.59,5853.59,5853.59,168
2005/11/2,12:41:00,5855.40,5855.40,5855.40,5855.40,204
2005/11/2,12:42:00,5853.89,5853.89,5853.89,5853.89,187
2005/11/2,12:43:00,5852.49,5852.49,5852.49,5852.49,210
2005/11/2,12:44:00,5853.23,5853.23,5853.23,5853.23,232
2005/11/2,12:45:00,5855.54,5855.54,5855.54,5855.54,243
2005/11/2,12:46:00,5852.80,5852.80,5852.80,5852.80,235
2005/11/2,12:47:00,5853.35,5853.35,5853.35,5853.35,231
2005/11/2,12:48:00,5854.11,5854.11,5854.11,5854.11,199
2005/11/2,12:49:00,5852.46,5852.46,5852.46,5852.46,170
2005/11/2,12:50:00,5852.34,5852.34,5852.34,5852.34,176
2005/11/2,12:51:00,5854.63,5854.63,5854.63,5854.63,200
2005/11/2,12:52:00,5855.11,5855.11,5855.11,5855.11,184
2005/11/2,12:53:00,5854.22,5854.22,5854.22,5854.22,343
2005/11/2,12:54:00,5858.16,5858.16,5858.16,5858.16,236
2005/11/2,12:55:00,5857.82,5857.82,5857.82,5857.82,228
2005/11/2,12:56:00,5858.81,5858.81,5858.81,5858.81,268
2005/11/2,12:57:00,5857.91,5857.91,5857.91,5857.91,275
2005/11/2,12:58:00,5859.42,5859.42,5859.42,5859.42,331
2005/11/2,12:59:00,5860.89,5860.89,5860.89,5860.89,235
2005/11/2,13:00:00,5861.56,5861.56,5861.56,5861.56,336
2005/11/2,13:01:00,5861.54,5861.54,5861.54,5861.54,278
2005/11/2,13:02:00,5863.51,5863.51,5863.51,5863.51,260
2005/11/2,13:03:00,5862.71,5862.71,5862.71,5862.71,318
2005/11/2,13:04:00,5862.90,5862.90,5862.90,5862.90,225
2005/11/2,13:05:00,5862.22,5862.22,5862.22,5862.22,278
2005/11/2,13:06:00,5863.39,5863.39,5863.39,5863.39,266
2005/11/2,13:07:00,5862.61,5862.61,5862.61,5862.61,220
2005/11/2,13:08:00,5860.87,5860.87,5860.87,5860.87,269
2005/11/2,13:09:00,5860.38,5860.38,5860.38,5860.38,277
2005/11/2,13:10:00,5862.58,5862.58,5862.58,5862.58,332
2005/11/2,13:11:00,5861.63,5861.63,5861.63,5861.63,280
2005/11/2,13:12:00,5860.98,5860.98,5860.98,5860.98,256
2005/11/2,13:13:00,5860.62,5860.62,5860.62,5860.62,312
2005/11/2,13:14:00,5861.10,5861.10,5861.10,5861.10,205
2005/11/2,13:15:00,5860.12,5860.12,5860.12,5860.12,242
2005/11/2,13:16:00,5860.46,5860.46,5860.46,5860.46,244
2005/11/2,13:17:00,5858.73,5858.73,5858.73,5858.73,247
2005/11/2,13:18:00,5860.71,5860.71,5860.71,5860.71,337
2005/11/2,13:19:00,5862.26,5862.26,5862.26,5862.26,259
2005/11/2,13:20:00,5860.80,5860.80,5860.80,5860.80,298
2005/11/2,13:21:00,5859.72,5859.72,5859.72,5859.72,393
2005/11/2,13:22:00,5863.61,5863.61,5863.61,5863.61,302
2005/11/2,13:23:00,5862.21,5862.21,5862.21,5862.21,479
2005/11/2,13:24:00,5863.47,5863.47,5863.47,5863.47,459
2005/11/2,13:25:00,5864.33,5864.33,5864.33,5864.33,486
2005/11/2,13:26:00,5864.33,5864.33,5864.33,5864.33,0
2005/11/2,13:27:00,5864.33,5864.33,5864.33,5864.33,0
2005/11/2,13:28:00,5864.33,5864.33,5864.33,5864.33,0
2005/11/2,13:29:00,5864.33,5864.33,5864.33,5864.33,0
2005/11/2,13:30:00,5870.37,5870.37,5870.37,5870.37,3367
2005/11/3,09:00:00,5870.37,5870.37,5870.37,5870.37,249
2005/11/3,09:01:00,5907.22,5907.22,5907.22,5907.22,3539
2005/11/3,09:02:00,5908.69,5908.69,5908.69,5908.69,1171
2005/11/3,09:03:00,5906.34,5906.34,5906.34,5906.34,1322
2005/11/3,09:04:00,5902.77,5902.77,5902.77,5902.77,1144
2005/11/3,09:05:00,5901.00,5901.00,5901.00,5901.00,892
2005/11/3,09:06:00,5896.49,5896.49,5896.49,5896.49,1082
2005/11/3,09:07:00,5892.60,5892.60,5892.60,5892.60,718
2005/11/3,09:08:00,5890.63,5890.63,5890.63,5890.63,791
2005/11/3,09:09:00,5888.78,5888.78,5888.78,5888.78,743
2005/11/3,09:10:00,5887.61,5887.61,5887.61,5887.61,640
2005/11/3,09:11:00,5888.01,5888.01,5888.01,5888.01,846
2005/11/3,09:12:00,5888.27,5888.27,5888.27,5888.27,643
2005/11/3,09:13:00,5892.19,5892.19,5892.19,5892.19,803
2005/11/3,09:14:00,5893.48,5893.48,5893.48,5893.48,729
2005/11/3,09:15:00,5893.90,5893.90,5893.90,5893.90,663
2005/11/3,09:16:00,5897.10,5897.10,5897.10,5897.10,813
2005/11/3,09:17:00,5896.25,5896.25,5896.25,5896.25,572
2005/11/3,09:18:00,5896.32,5896.32,5896.32,5896.32,749
2005/11/3,09:19:00,5896.59,5896.59,5896.59,5896.59,670
2005/11/3,09:20:00,5895.25,5895.25,5895.25,5895.25,572
2005/11/3,09:21:00,5895.34,5895.34,5895.34,5895.34,800
2005/11/3,09:22:00,5894.15,5894.15,5894.15,5894.15,419
2005/11/3,09:23:00,5893.28,5893.28,5893.28,5893.28,573
2005/11/3,09:24:00,5890.81,5890.81,5890.81,5890.81,548
2005/11/3,09:25:00,5888.92,5888.92,5888.92,5888.92,464
2005/11/3,09:26:00,5886.76,5886.76,5886.76,5886.76,752
2005/11/3,09:27:00,5883.45,5883.45,5883.45,5883.45,481
2005/11/3,09:28:00,5883.01,5883.01,5883.01,5883.01,660
2005/11/3,09:29:00,5881.96,5881.96,5881.96,5881.96,443
2005/11/3,09:30:00,5882.11,5882.11,5882.11,5882.11,415
2005/11/3,09:31:00,5882.31,5882.31,5882.31,5882.31,439
2005/11/3,09:32:00,5882.25,5882.25,5882.25,5882.25,300
2005/11/3,09:33:00,5880.17,5880.17,5880.17,5880.17,365
2005/11/3,09:34:00,5880.73,5880.73,5880.73,5880.73,378
2005/11/3,09:35:00,5880.22,5880.22,5880.22,5880.22,326
2005/11/3,09:36:00,5879.33,5879.33,5879.33,5879.33,366
2005/11/3,09:37:00,5877.25,5877.25,5877.25,5877.25,311
2005/11/3,09:38:00,5878.11,5878.11,5878.11,5878.11,415
2005/11/3,09:39:00,5875.43,5875.43,5875.43,5875.43,384
2005/11/3,09:40:00,5874.87,5874.87,5874.87,5874.87,349
2005/11/3,09:41:00,5872.32,5872.32,5872.32,5872.32,403
2005/11/3,09:42:00,5873.23,5873.23,5873.23,5873.23,285
2005/11/3,09:43:00,5873.56,5873.56,5873.56,5873.56,342
2005/11/3,09:44:00,5873.99,5873.99,5873.99,5873.99,203
2005/11/3,09:45:00,5875.61,5875.61,5875.61,5875.61,293
2005/11/3,09:46:00,5877.09,5877.09,5877.09,5877.09,292
2005/11/3,09:47:00,5878.85,5878.85,5878.85,5878.85,278
2005/11/3,09:48:00,5880.74,5880.74,5880.74,5880.74,329
2005/11/3,09:49:00,5883.46,5883.46,5883.46,5883.46,263
2005/11/3,09:50:00,5885.89,5885.89,5885.89,5885.89,279
2005/11/3,09:51:00,5888.19,5888.19,5888.19,5888.19,456
2005/11/3,09:52:00,5887.31,5887.31,5887.31,5887.31,321
2005/11/3,09:53:00,5887.83,5887.83,5887.83,5887.83,353
2005/11/3,09:54:00,5887.94,5887.94,5887.94,5887.94,312
2005/11/3,09:55:00,5886.89,5886.89,5886.89,5886.89,306
2005/11/3,09:56:00,5886.88,5886.88,5886.88,5886.88,256
2005/11/3,09:57:00,5887.61,5887.61,5887.61,5887.61,199
2005/11/3,09:58:00,5884.95,5884.95,5884.95,5884.95,344
2005/11/3,09:59:00,5886.40,5886.40,5886.40,5886.40,237
2005/11/3,10:00:00,5885.89,5885.89,5885.89,5885.89,184
2005/11/3,10:01:00,5885.42,5885.42,5885.42,5885.42,268
2005/11/3,10:02:00,5886.01,5886.01,5886.01,5886.01,146
2005/11/3,10:03:00,5885.66,5885.66,5885.66,5885.66,224
2005/11/3,10:04:00,5887.08,5887.08,5887.08,5887.08,159
2005/11/3,10:05:00,5885.97,5885.97,5885.97,5885.97,180
2005/11/3,10:06:00,5887.45,5887.45,5887.45,5887.45,220
2005/11/3,10:07:00,5888.60,5888.60,5888.60,5888.60,158
2005/11/3,10:08:00,5888.61,5888.61,5888.61,5888.61,263
2005/11/3,10:09:00,5889.03,5889.03,5889.03,5889.03,156
2005/11/3,10:10:00,5888.27,5888.27,5888.27,5888.27,230
2005/11/3,10:11:00,5887.25,5887.25,5887.25,5887.25,296
2005/11/3,10:12:00,5888.26,5888.26,5888.26,5888.26,210
2005/11/3,10:13:00,5885.80,5885.80,5885.80,5885.80,229
2005/11/3,10:14:00,5886.27,5886.27,5886.27,5886.27,172
2005/11/3,10:15:00,5885.38,5885.38,5885.38,5885.38,233
2005/11/3,10:16:00,5885.73,5885.73,5885.73,5885.73,221
2005/11/3,10:17:00,5886.22,5886.22,5886.22,5886.22,182
2005/11/3,10:18:00,5887.31,5887.31,5887.31,5887.31,335
2005/11/3,10:19:00,5888.32,5888.32,5888.32,5888.32,192
2005/11/3,10:20:00,5889.14,5889.14,5889.14,5889.14,231
2005/11/3,10:21:00,5889.73,5889.73,5889.73,5889.73,220
2005/11/3,10:22:00,5889.75,5889.75,5889.75,5889.75,133
2005/11/3,10:23:00,5892.05,5892.05,5892.05,5892.05,245
2005/11/3,10:24:00,5891.89,5891.89,5891.89,5891.89,159
2005/11/3,10:25:00,5892.67,5892.67,5892.67,5892.67,189
2005/11/3,10:26:00,5892.03,5892.03,5892.03,5892.03,194
2005/11/3,10:27:00,5892.96,5892.96,5892.96,5892.96,157
2005/11/3,10:28:00,5890.61,5890.61,5890.61,5890.61,200
2005/11/3,10:29:00,5892.34,5892.34,5892.34,5892.34,132
2005/11/3,10:30:00,5892.85,5892.85,5892.85,5892.85,154
2005/11/3,10:31:00,5891.68,5891.68,5891.68,5891.68,209
2005/11/3,10:32:00,5893.31,5893.31,5893.31,5893.31,166
2005/11/3,10:33:00,5891.78,5891.78,5891.78,5891.78,241
2005/11/3,10:34:00,5891.98,5891.98,5891.98,5891.98,123
2005/11/3,10:35:00,5893.64,5893.64,5893.64,5893.64,171
2005/11/3,10:36:00,5891.80,5891.80,5891.80,5891.80,240
2005/11/3,10:37:00,5892.65,5892.65,5892.65,5892.65,188
2005/11/3,10:38:00,5892.80,5892.80,5892.80,5892.80,183
2005/11/3,10:39:00,5892.80,5892.80,5892.80,5892.80,135
2005/11/3,10:40:00,5891.86,5891.86,5891.86,5891.86,137
2005/11/3,10:41:00,5891.38,5891.38,5891.38,5891.38,146
2005/11/3,10:42:00,5891.08,5891.08,5891.08,5891.08,155
2005/11/3,10:43:00,5890.99,5890.99,5890.99,5890.99,174
2005/11/3,10:44:00,5890.17,5890.17,5890.17,5890.17,186
2005/11/3,10:45:00,5888.90,5888.90,5888.90,5888.90,181
2005/11/3,10:46:00,5888.19,5888.19,5888.19,5888.19,252
2005/11/3,10:47:00,5886.32,5886.32,5886.32,5886.32,203
2005/11/3,10:48:00,5884.18,5884.18,5884.18,5884.18,286
2005/11/3,10:49:00,5883.44,5883.44,5883.44,5883.44,308
2005/11/3,10:50:00,5882.78,5882.78,5882.78,5882.78,257
2005/11/3,10:51:00,5882.05,5882.05,5882.05,5882.05,256
2005/11/3,10:52:00,5881.25,5881.25,5881.25,5881.25,182
2005/11/3,10:53:00,5882.69,5882.69,5882.69,5882.69,216
2005/11/3,10:54:00,5882.38,5882.38,5882.38,5882.38,158
2005/11/3,10:55:00,5880.91,5880.91,5880.91,5880.91,161
2005/11/3,10:56:00,5880.88,5880.88,5880.88,5880.88,196
2005/11/3,10:57:00,5882.68,5882.68,5882.68,5882.68,146
2005/11/3,10:58:00,5881.41,5881.41,5881.41,5881.41,212
2005/11/3,10:59:00,5882.80,5882.80,5882.80,5882.80,171
2005/11/3,11:00:00,5882.83,5882.83,5882.83,5882.83,162
2005/11/3,11:01:00,5881.38,5881.38,5881.38,5881.38,152
2005/11/3,11:02:00,5879.27,5879.27,5879.27,5879.27,115
2005/11/3,11:03:00,5878.51,5878.51,5878.51,5878.51,149
2005/11/3,11:04:00,5878.60,5878.60,5878.60,5878.60,131
2005/11/3,11:05:00,5878.42,5878.42,5878.42,5878.42,127
2005/11/3,11:06:00,5878.10,5878.10,5878.10,5878.10,155
2005/11/3,11:07:00,5877.86,5877.86,5877.86,5877.86,138
2005/11/3,11:08:00,5876.21,5876.21,5876.21,5876.21,229
2005/11/3,11:09:00,5874.85,5874.85,5874.85,5874.85,179
2005/11/3,11:10:00,5874.98,5874.98,5874.98,5874.98,225
2005/11/3,11:11:00,5875.09,5875.09,5875.09,5875.09,194
2005/11/3,11:12:00,5875.94,5875.94,5875.94,5875.94,166
2005/11/3,11:13:00,5875.31,5875.31,5875.31,5875.31,200
2005/11/3,11:14:00,5875.72,5875.72,5875.72,5875.72,149
2005/11/3,11:15:00,5876.00,5876.00,5876.00,5876.00,225
2005/11/3,11:16:00,5876.10,5876.10,5876.10,5876.10,173
2005/11/3,11:17:00,5876.55,5876.55,5876.55,5876.55,131
2005/11/3,11:18:00,5877.17,5877.17,5877.17,5877.17,195
2005/11/3,11:19:00,5877.10,5877.10,5877.10,5877.10,83
2005/11/3,11:20:00,5877.83,5877.83,5877.83,5877.83,117
2005/11/3,11:21:00,5878.67,5878.67,5878.67,5878.67,123
2005/11/3,11:22:00,5878.08,5878.08,5878.08,5878.08,107
2005/11/3,11:23:00,5879.28,5879.28,5879.28,5879.28,134
2005/11/3,11:24:00,5879.93,5879.93,5879.93,5879.93,80
2005/11/3,11:25:00,5878.58,5878.58,5878.58,5878.58,138
2005/11/3,11:26:00,5878.90,5878.90,5878.90,5878.90,128
2005/11/3,11:27:00,5878.52,5878.52,5878.52,5878.52,97
2005/11/3,11:28:00,5877.54,5877.54,5877.54,5877.54,137
2005/11/3,11:29:00,5878.90,5878.90,5878.90,5878.90,118
2005/11/3,11:30:00,5878.74,5878.74,5878.74,5878.74,127
2005/11/3,11:31:00,5878.02,5878.02,5878.02,5878.02,121
2005/11/3,11:32:00,5878.53,5878.53,5878.53,5878.53,57
2005/11/3,11:33:00,5879.40,5879.40,5879.40,5879.40,132
2005/11/3,11:34:00,5878.75,5878.75,5878.75,5878.75,111
2005/11/3,11:35:00,5878.48,5878.48,5878.48,5878.48,107
2005/11/3,11:36:00,5879.38,5879.38,5879.38,5879.38,101
2005/11/3,11:37:00,5878.81,5878.81,5878.81,5878.81,88
2005/11/3,11:38:00,5878.91,5878.91,5878.91,5878.91,118
2005/11/3,11:39:00,5877.71,5877.71,5877.71,5877.71,91
2005/11/3,11:40:00,5877.67,5877.67,5877.67,5877.67,103
2005/11/3,11:41:00,5876.85,5876.85,5876.85,5876.85,105
2005/11/3,11:42:00,5879.33,5879.33,5879.33,5879.33,77
2005/11/3,11:43:00,5877.64,5877.64,5877.64,5877.64,148
2005/11/3,11:44:00,5878.57,5878.57,5878.57,5878.57,78
2005/11/3,11:45:00,5877.58,5877.58,5877.58,5877.58,119
2005/11/3,11:46:00,5880.21,5880.21,5880.21,5880.21,151
2005/11/3,11:47:00,5878.54,5878.54,5878.54,5878.54,158
2005/11/3,11:48:00,5879.14,5879.14,5879.14,5879.14,177
2005/11/3,11:49:00,5881.04,5881.04,5881.04,5881.04,96
2005/11/3,11:50:00,5879.59,5879.59,5879.59,5879.59,136
2005/11/3,11:51:00,5880.07,5880.07,5880.07,5880.07,142
2005/11/3,11:52:00,5880.84,5880.84,5880.84,5880.84,115
2005/11/3,11:53:00,5881.26,5881.26,5881.26,5881.26,136
2005/11/3,11:54:00,5883.38,5883.38,5883.38,5883.38,96
2005/11/3,11:55:00,5883.93,5883.93,5883.93,5883.93,116
2005/11/3,11:56:00,5882.72,5882.72,5882.72,5882.72,165
2005/11/3,11:57:00,5882.33,5882.33,5882.33,5882.33,166
2005/11/3,11:58:00,5882.19,5882.19,5882.19,5882.19,289
2005/11/3,11:59:00,5882.14,5882.14,5882.14,5882.14,138
2005/11/3,12:00:00,5882.88,5882.88,5882.88,5882.88,128
2005/11/3,12:01:00,5882.74,5882.74,5882.74,5882.74,129
2005/11/3,12:02:00,5883.63,5883.63,5883.63,5883.63,105
2005/11/3,12:03:00,5882.01,5882.01,5882.01,5882.01,148
2005/11/3,12:04:00,5882.51,5882.51,5882.51,5882.51,89
2005/11/3,12:05:00,5883.05,5883.05,5883.05,5883.05,105
2005/11/3,12:06:00,5882.78,5882.78,5882.78,5882.78,121
2005/11/3,12:07:00,5882.63,5882.63,5882.63,5882.63,79
2005/11/3,12:08:00,5883.87,5883.87,5883.87,5883.87,118
2005/11/3,12:09:00,5882.94,5882.94,5882.94,5882.94,111
2005/11/3,12:10:00,5883.44,5883.44,5883.44,5883.44,147
2005/11/3,12:11:00,5882.97,5882.97,5882.97,5882.97,117
2005/11/3,12:12:00,5882.75,5882.75,5882.75,5882.75,108
2005/11/3,12:13:00,5882.60,5882.60,5882.60,5882.60,199
2005/11/3,12:14:00,5883.77,5883.77,5883.77,5883.77,153
2005/11/3,12:15:00,5883.08,5883.08,5883.08,5883.08,157
2005/11/3,12:16:00,5882.29,5882.29,5882.29,5882.29,138
2005/11/3,12:17:00,5882.25,5882.25,5882.25,5882.25,183
2005/11/3,12:18:00,5882.01,5882.01,5882.01,5882.01,224
2005/11/3,12:19:00,5882.57,5882.57,5882.57,5882.57,129
2005/11/3,12:20:00,5882.34,5882.34,5882.34,5882.34,173
2005/11/3,12:21:00,5880.98,5880.98,5880.98,5880.98,201
2005/11/3,12:22:00,5878.98,5878.98,5878.98,5878.98,192
2005/11/3,12:23:00,5876.92,5876.92,5876.92,5876.92,303
2005/11/3,12:24:00,5877.43,5877.43,5877.43,5877.43,246
2005/11/3,12:25:00,5874.24,5874.24,5874.24,5874.24,340
2005/11/3,12:26:00,5873.30,5873.30,5873.30,5873.30,347
2005/11/3,12:27:00,5872.86,5872.86,5872.86,5872.86,287
2005/11/3,12:28:00,5873.36,5873.36,5873.36,5873.36,402
2005/11/3,12:29:00,5872.23,5872.23,5872.23,5872.23,219
2005/11/3,12:30:00,5871.34,5871.34,5871.34,5871.34,277
2005/11/3,12:31:00,5871.18,5871.18,5871.18,5871.18,190
2005/11/3,12:32:00,5873.07,5873.07,5873.07,5873.07,173
2005/11/3,12:33:00,5870.86,5870.86,5870.86,5870.86,223
2005/11/3,12:34:00,5872.39,5872.39,5872.39,5872.39,154
2005/11/3,12:35:00,5871.49,5871.49,5871.49,5871.49,156
2005/11/3,12:36:00,5872.19,5872.19,5872.19,5872.19,146
2005/11/3,12:37:00,5872.62,5872.62,5872.62,5872.62,145
2005/11/3,12:38:00,5871.22,5871.22,5871.22,5871.22,189
2005/11/3,12:39:00,5871.26,5871.26,5871.26,5871.26,106
2005/11/3,12:40:00,5871.29,5871.29,5871.29,5871.29,159
2005/11/3,12:41:00,5869.82,5869.82,5869.82,5869.82,155
2005/11/3,12:42:00,5869.54,5869.54,5869.54,5869.54,140
2005/11/3,12:43:00,5868.17,5868.17,5868.17,5868.17,276
2005/11/3,12:44:00,5866.09,5866.09,5866.09,5866.09,419
2005/11/3,12:45:00,5862.14,5862.14,5862.14,5862.14,581
2005/11/3,12:46:00,5859.77,5859.77,5859.77,5859.77,457
2005/11/3,12:47:00,5859.22,5859.22,5859.22,5859.22,372
2005/11/3,12:48:00,5858.13,5858.13,5858.13,5858.13,442
2005/11/3,12:49:00,5858.11,5858.11,5858.11,5858.11,237
2005/11/3,12:50:00,5856.88,5856.88,5856.88,5856.88,251
2005/11/3,12:51:00,5858.99,5858.99,5858.99,5858.99,282
2005/11/3,12:52:00,5858.06,5858.06,5858.06,5858.06,171
2005/11/3,12:53:00,5859.25,5859.25,5859.25,5859.25,259
2005/11/3,12:54:00,5861.21,5861.21,5861.21,5861.21,139
2005/11/3,12:55:00,5862.62,5862.62,5862.62,5862.62,193
2005/11/3,12:56:00,5864.72,5864.72,5864.72,5864.72,171
2005/11/3,12:57:00,5863.86,5863.86,5863.86,5863.86,176
2005/11/3,12:58:00,5866.18,5866.18,5866.18,5866.18,183
2005/11/3,12:59:00,5865.17,5865.17,5865.17,5865.17,125
2005/11/3,13:00:00,5865.89,5865.89,5865.89,5865.89,170
2005/11/3,13:01:00,5865.27,5865.27,5865.27,5865.27,139
2005/11/3,13:02:00,5865.80,5865.80,5865.80,5865.80,128
2005/11/3,13:03:00,5865.20,5865.20,5865.20,5865.20,211
2005/11/3,13:04:00,5865.64,5865.64,5865.64,5865.64,144
2005/11/3,13:05:00,5866.62,5866.62,5866.62,5866.62,215
2005/11/3,13:06:00,5865.38,5865.38,5865.38,5865.38,184
2005/11/3,13:07:00,5867.25,5867.25,5867.25,5867.25,128
2005/11/3,13:08:00,5865.86,5865.86,5865.86,5865.86,255
2005/11/3,13:09:00,5866.48,5866.48,5866.48,5866.48,158
2005/11/3,13:10:00,5866.45,5866.45,5866.45,5866.45,190
2005/11/3,13:11:00,5865.81,5865.81,5865.81,5865.81,177
2005/11/3,13:12:00,5865.27,5865.27,5865.27,5865.27,178
2005/11/3,13:13:00,5863.80,5863.80,5863.80,5863.80,265
2005/11/3,13:14:00,5862.51,5862.51,5862.51,5862.51,193
2005/11/3,13:15:00,5862.60,5862.60,5862.60,5862.60,268
2005/11/3,13:16:00,5861.76,5861.76,5861.76,5861.76,271
2005/11/3,13:17:00,5860.86,5860.86,5860.86,5860.86,252
2005/11/3,13:18:00,5858.45,5858.45,5858.45,5858.45,469
2005/11/3,13:19:00,5857.32,5857.32,5857.32,5857.32,353
2005/11/3,13:20:00,5856.27,5856.27,5856.27,5856.27,477
2005/11/3,13:21:00,5855.24,5855.24,5855.24,5855.24,434
2005/11/3,13:22:00,5855.29,5855.29,5855.29,5855.29,321
2005/11/3,13:23:00,5856.46,5856.46,5856.46,5856.46,418
2005/11/3,13:24:00,5856.72,5856.72,5856.72,5856.72,326
2005/11/3,13:25:00,5855.15,5855.15,5855.15,5855.15,436
2005/11/3,13:26:00,5855.13,5855.13,5855.13,5855.13,0
2005/11/3,13:27:00,5855.13,5855.13,5855.13,5855.13,0
2005/11/3,13:28:00,5855.13,5855.13,5855.13,5855.13,0
2005/11/3,13:29:00,5855.13,5855.13,5855.13,5855.13,0
2005/11/3,13:30:00,5858.01,5858.01,5858.01,5858.01,3073
2005/11/4,09:00:00,5858.01,5858.01,5858.01,5858.01,242
2005/11/4,09:01:00,5907.27,5907.27,5907.27,5907.27,3048
2005/11/4,09:02:00,5909.06,5909.06,5909.06,5909.06,895
2005/11/4,09:03:00,5911.92,5911.92,5911.92,5911.92,1130
2005/11/4,09:04:00,5914.39,5914.39,5914.39,5914.39,873
2005/11/4,09:05:00,5914.61,5914.61,5914.61,5914.61,716
2005/11/4,09:06:00,5915.83,5915.83,5915.83,5915.83,776
2005/11/4,09:07:00,5916.69,5916.69,5916.69,5916.69,522
2005/11/4,09:08:00,5915.36,5915.36,5915.36,5915.36,786
2005/11/4,09:09:00,5915.30,5915.30,5915.30,5915.30,526
2005/11/4,09:10:00,5914.26,5914.26,5914.26,5914.26,532
2005/11/4,09:11:00,5911.08,5911.08,5911.08,5911.08,701
2005/11/4,09:12:00,5911.20,5911.20,5911.20,5911.20,495
2005/11/4,09:13:00,5908.80,5908.80,5908.80,5908.80,600
2005/11/4,09:14:00,5910.62,5910.62,5910.62,5910.62,588
2005/11/4,09:15:00,5913.81,5913.81,5913.81,5913.81,604
2005/11/4,09:16:00,5919.95,5919.95,5919.95,5919.95,839
2005/11/4,09:17:00,5922.49,5922.49,5922.49,5922.49,542
2005/11/4,09:18:00,5925.00,5925.00,5925.00,5925.00,782
2005/11/4,09:19:00,5927.16,5927.16,5927.16,5927.16,574
2005/11/4,09:20:00,5926.45,5926.45,5926.45,5926.45,735
2005/11/4,09:21:00,5928.02,5928.02,5928.02,5928.02,739
2005/11/4,09:22:00,5928.18,5928.18,5928.18,5928.18,582
2005/11/4,09:23:00,5929.66,5929.66,5929.66,5929.66,795
2005/11/4,09:24:00,5928.44,5928.44,5928.44,5928.44,552
2005/11/4,09:25:00,5929.27,5929.27,5929.27,5929.27,472
2005/11/4,09:26:00,5930.24,5930.24,5930.24,5930.24,542
2005/11/4,09:27:00,5929.79,5929.79,5929.79,5929.79,400
2005/11/4,09:28:00,5926.31,5926.31,5926.31,5926.31,520
2005/11/4,09:29:00,5924.49,5924.49,5924.49,5924.49,397
2005/11/4,09:30:00,5925.04,5925.04,5925.04,5925.04,377
2005/11/4,09:31:00,5922.43,5922.43,5922.43,5922.43,467
2005/11/4,09:32:00,5922.02,5922.02,5922.02,5922.02,303
2005/11/4,09:33:00,5919.45,5919.45,5919.45,5919.45,367
2005/11/4,09:34:00,5920.55,5920.55,5920.55,5920.55,313
2005/11/4,09:35:00,5919.52,5919.52,5919.52,5919.52,297
2005/11/4,09:36:00,5915.67,5915.67,5915.67,5915.67,412
2005/11/4,09:37:00,5915.99,5915.99,5915.99,5915.99,290
2005/11/4,09:38:00,5911.08,5911.08,5911.08,5911.08,386
2005/11/4,09:39:00,5911.01,5911.01,5911.01,5911.01,280
2005/11/4,09:40:00,5910.54,5910.54,5910.54,5910.54,335
2005/11/4,09:41:00,5911.19,5911.19,5911.19,5911.19,354
2005/11/4,09:42:00,5911.61,5911.61,5911.61,5911.61,338
2005/11/4,09:43:00,5911.00,5911.00,5911.00,5911.00,408
2005/11/4,09:44:00,5911.46,5911.46,5911.46,5911.46,242
2005/11/4,09:45:00,5912.67,5912.67,5912.67,5912.67,252
2005/11/4,09:46:00,5912.80,5912.80,5912.80,5912.80,337
2005/11/4,09:47:00,5913.29,5913.29,5913.29,5913.29,262
2005/11/4,09:48:00,5914.36,5914.36,5914.36,5914.36,308
2005/11/4,09:49:00,5912.98,5912.98,5912.98,5912.98,237
2005/11/4,09:50:00,5913.83,5913.83,5913.83,5913.83,241
2005/11/4,09:51:00,5913.17,5913.17,5913.17,5913.17,309
2005/11/4,09:52:00,5912.10,5912.10,5912.10,5912.10,242
2005/11/4,09:53:00,5913.42,5913.42,5913.42,5913.42,382
2005/11/4,09:54:00,5914.69,5914.69,5914.69,5914.69,410
2005/11/4,09:55:00,5914.34,5914.34,5914.34,5914.34,424
2005/11/4,09:56:00,5916.15,5916.15,5916.15,5916.15,433
2005/11/4,09:57:00,5916.50,5916.50,5916.50,5916.50,369
2005/11/4,09:58:00,5918.68,5918.68,5918.68,5918.68,558
2005/11/4,09:59:00,5919.87,5919.87,5919.87,5919.87,584
2005/11/4,10:00:00,5921.56,5921.56,5921.56,5921.56,520
2005/11/4,10:01:00,5921.17,5921.17,5921.17,5921.17,419
2005/11/4,10:02:00,5920.27,5920.27,5920.27,5920.27,225
2005/11/4,10:03:00,5919.92,5919.92,5919.92,5919.92,308
2005/11/4,10:04:00,5919.97,5919.97,5919.97,5919.97,266
2005/11/4,10:05:00,5917.99,5917.99,5917.99,5917.99,292
2005/11/4,10:06:00,5916.20,5916.20,5916.20,5916.20,320
2005/11/4,10:07:00,5916.20,5916.20,5916.20,5916.20,233
2005/11/4,10:08:00,5914.80,5914.80,5914.80,5914.80,267
2005/11/4,10:09:00,5915.82,5915.82,5915.82,5915.82,238
2005/11/4,10:10:00,5914.11,5914.11,5914.11,5914.11,219
2005/11/4,10:11:00,5912.14,5912.14,5912.14,5912.14,259
2005/11/4,10:12:00,5911.61,5911.61,5911.61,5911.61,163
2005/11/4,10:13:00,5912.08,5912.08,5912.08,5912.08,278
2005/11/4,10:14:00,5910.37,5910.37,5910.37,5910.37,201
2005/11/4,10:15:00,5910.24,5910.24,5910.24,5910.24,234
2005/11/4,10:16:00,5910.79,5910.79,5910.79,5910.79,283
2005/11/4,10:17:00,5908.59,5908.59,5908.59,5908.59,213
2005/11/4,10:18:00,5906.44,5906.44,5906.44,5906.44,336
2005/11/4,10:19:00,5906.33,5906.33,5906.33,5906.33,264
2005/11/4,10:20:00,5903.88,5903.88,5903.88,5903.88,281
2005/11/4,10:21:00,5902.89,5902.89,5902.89,5902.89,329
2005/11/4,10:22:00,5903.91,5903.91,5903.91,5903.91,270
2005/11/4,10:23:00,5903.75,5903.75,5903.75,5903.75,314
2005/11/4,10:24:00,5900.59,5900.59,5900.59,5900.59,217
2005/11/4,10:25:00,5899.42,5899.42,5899.42,5899.42,318
2005/11/4,10:26:00,5900.46,5900.46,5900.46,5900.46,349
2005/11/4,10:27:00,5899.52,5899.52,5899.52,5899.52,284
2005/11/4,10:28:00,5897.38,5897.38,5897.38,5897.38,372
2005/11/4,10:29:00,5897.10,5897.10,5897.10,5897.10,290
2005/11/4,10:30:00,5896.56,5896.56,5896.56,5896.56,247
2005/11/4,10:31:00,5895.43,5895.43,5895.43,5895.43,243
2005/11/4,10:32:00,5896.76,5896.76,5896.76,5896.76,172
2005/11/4,10:33:00,5896.33,5896.33,5896.33,5896.33,237
2005/11/4,10:34:00,5896.12,5896.12,5896.12,5896.12,165
2005/11/4,10:35:00,5899.50,5899.50,5899.50,5899.50,229
2005/11/4,10:36:00,5899.45,5899.45,5899.45,5899.45,246
2005/11/4,10:37:00,5898.34,5898.34,5898.34,5898.34,160
2005/11/4,10:38:00,5899.44,5899.44,5899.44,5899.44,298
2005/11/4,10:39:00,5899.75,5899.75,5899.75,5899.75,180
2005/11/4,10:40:00,5899.83,5899.83,5899.83,5899.83,194
2005/11/4,10:41:00,5898.32,5898.32,5898.32,5898.32,203
2005/11/4,10:42:00,5900.49,5900.49,5900.49,5900.49,129
2005/11/4,10:43:00,5899.93,5899.93,5899.93,5899.93,195
2005/11/4,10:44:00,5900.29,5900.29,5900.29,5900.29,139
2005/11/4,10:45:00,5899.14,5899.14,5899.14,5899.14,140
2005/11/4,10:46:00,5899.78,5899.78,5899.78,5899.78,155
2005/11/4,10:47:00,5897.39,5897.39,5897.39,5897.39,129
2005/11/4,10:48:00,5898.35,5898.35,5898.35,5898.35,172
2005/11/4,10:49:00,5898.46,5898.46,5898.46,5898.46,161
2005/11/4,10:50:00,5898.42,5898.42,5898.42,5898.42,162
2005/11/4,10:51:00,5897.16,5897.16,5897.16,5897.16,165
2005/11/4,10:52:00,5897.37,5897.37,5897.37,5897.37,136
2005/11/4,10:53:00,5898.94,5898.94,5898.94,5898.94,245
2005/11/4,10:54:00,5897.39,5897.39,5897.39,5897.39,132
2005/11/4,10:55:00,5897.65,5897.65,5897.65,5897.65,156
2005/11/4,10:56:00,5897.65,5897.65,5897.65,5897.65,177
2005/11/4,10:57:00,5898.03,5898.03,5898.03,5898.03,155
2005/11/4,10:58:00,5897.65,5897.65,5897.65,5897.65,203
2005/11/4,10:59:00,5900.47,5900.47,5900.47,5900.47,187
2005/11/4,11:00:00,5901.96,5901.96,5901.96,5901.96,227
2005/11/4,11:01:00,5905.35,5905.35,5905.35,5905.35,244
2005/11/4,11:02:00,5905.40,5905.40,5905.40,5905.40,193
2005/11/4,11:03:00,5907.82,5907.82,5907.82,5907.82,304
2005/11/4,11:04:00,5908.96,5908.96,5908.96,5908.96,279
2005/11/4,11:05:00,5910.74,5910.74,5910.74,5910.74,201
2005/11/4,11:06:00,5909.52,5909.52,5909.52,5909.52,188
2005/11/4,11:07:00,5909.24,5909.24,5909.24,5909.24,131
2005/11/4,11:08:00,5907.26,5907.26,5907.26,5907.26,249
2005/11/4,11:09:00,5906.55,5906.55,5906.55,5906.55,195
2005/11/4,11:10:00,5905.19,5905.19,5905.19,5905.19,220
2005/11/4,11:11:00,5906.44,5906.44,5906.44,5906.44,205
2005/11/4,11:12:00,5906.78,5906.78,5906.78,5906.78,166
2005/11/4,11:13:00,5906.00,5906.00,5906.00,5906.00,213
2005/11/4,11:14:00,5906.22,5906.22,5906.22,5906.22,146
2005/11/4,11:15:00,5908.35,5908.35,5908.35,5908.35,202
2005/11/4,11:16:00,5909.36,5909.36,5909.36,5909.36,166
2005/11/4,11:17:00,5908.31,5908.31,5908.31,5908.31,153
2005/11/4,11:18:00,5909.28,5909.28,5909.28,5909.28,235
2005/11/4,11:19:00,5909.22,5909.22,5909.22,5909.22,131
2005/11/4,11:20:00,5908.80,5908.80,5908.80,5908.80,236
2005/11/4,11:21:00,5910.42,5910.42,5910.42,5910.42,151
2005/11/4,11:22:00,5910.70,5910.70,5910.70,5910.70,104
2005/11/4,11:23:00,5909.28,5909.28,5909.28,5909.28,136
2005/11/4,11:24:00,5908.15,5908.15,5908.15,5908.15,135
2005/11/4,11:25:00,5907.78,5907.78,5907.78,5907.78,184
2005/11/4,11:26:00,5908.74,5908.74,5908.74,5908.74,171
2005/11/4,11:27:00,5907.89,5907.89,5907.89,5907.89,130
2005/11/4,11:28:00,5907.82,5907.82,5907.82,5907.82,188
2005/11/4,11:29:00,5905.60,5905.60,5905.60,5905.60,164
2005/11/4,11:30:00,5904.72,5904.72,5904.72,5904.72,177
2005/11/4,11:31:00,5903.87,5903.87,5903.87,5903.87,174
2005/11/4,11:32:00,5904.92,5904.92,5904.92,5904.92,145
2005/11/4,11:33:00,5903.20,5903.20,5903.20,5903.20,192
2005/11/4,11:34:00,5901.36,5901.36,5901.36,5901.36,145
2005/11/4,11:35:00,5902.80,5902.80,5902.80,5902.80,188
2005/11/4,11:36:00,5901.61,5901.61,5901.61,5901.61,200
2005/11/4,11:37:00,5901.43,5901.43,5901.43,5901.43,135
2005/11/4,11:38:00,5899.80,5899.80,5899.80,5899.80,170
2005/11/4,11:39:00,5900.44,5900.44,5900.44,5900.44,123
2005/11/4,11:40:00,5899.98,5899.98,5899.98,5899.98,148
2005/11/4,11:41:00,5898.07,5898.07,5898.07,5898.07,214
2005/11/4,11:42:00,5896.90,5896.90,5896.90,5896.90,140
2005/11/4,11:43:00,5895.88,5895.88,5895.88,5895.88,265
2005/11/4,11:44:00,5895.79,5895.79,5895.79,5895.79,191
2005/11/4,11:45:00,5895.53,5895.53,5895.53,5895.53,224
2005/11/4,11:46:00,5893.85,5893.85,5893.85,5893.85,278
2005/11/4,11:47:00,5893.85,5893.85,5893.85,5893.85,129
2005/11/4,11:48:00,5893.15,5893.15,5893.15,5893.15,249
2005/11/4,11:49:00,5893.59,5893.59,5893.59,5893.59,175
2005/11/4,11:50:00,5893.04,5893.04,5893.04,5893.04,224
2005/11/4,11:51:00,5894.53,5894.53,5894.53,5894.53,172
2005/11/4,11:52:00,5895.46,5895.46,5895.46,5895.46,123
2005/11/4,11:53:00,5896.15,5896.15,5896.15,5896.15,254
2005/11/4,11:54:00,5895.62,5895.62,5895.62,5895.62,108
2005/11/4,11:55:00,5894.96,5894.96,5894.96,5894.96,155
2005/11/4,11:56:00,5893.91,5893.91,5893.91,5893.91,139
2005/11/4,11:57:00,5893.13,5893.13,5893.13,5893.13,110
2005/11/4,11:58:00,5894.22,5894.22,5894.22,5894.22,178
2005/11/4,11:59:00,5892.82,5892.82,5892.82,5892.82,91
2005/11/4,12:00:00,5893.56,5893.56,5893.56,5893.56,140
2005/11/4,12:01:00,5892.83,5892.83,5892.83,5892.83,131
2005/11/4,12:02:00,5894.33,5894.33,5894.33,5894.33,115
2005/11/4,12:03:00,5893.05,5893.05,5893.05,5893.05,146
2005/11/4,12:04:00,5892.57,5892.57,5892.57,5892.57,111
2005/11/4,12:05:00,5893.63,5893.63,5893.63,5893.63,202
2005/11/4,12:06:00,5893.04,5893.04,5893.04,5893.04,133
2005/11/4,12:07:00,5892.28,5892.28,5892.28,5892.28,162
2005/11/4,12:08:00,5891.09,5891.09,5891.09,5891.09,177
2005/11/4,12:09:00,5891.94,5891.94,5891.94,5891.94,112
2005/11/4,12:10:00,5891.57,5891.57,5891.57,5891.57,147
2005/11/4,12:11:00,5891.53,5891.53,5891.53,5891.53,132
2005/11/4,12:12:00,5892.48,5892.48,5892.48,5892.48,76
2005/11/4,12:13:00,5892.44,5892.44,5892.44,5892.44,132
2005/11/4,12:14:00,5892.78,5892.78,5892.78,5892.78,77
2005/11/4,12:15:00,5893.61,5893.61,5893.61,5893.61,145
2005/11/4,12:16:00,5894.53,5894.53,5894.53,5894.53,115
2005/11/4,12:17:00,5895.53,5895.53,5895.53,5895.53,183
2005/11/4,12:18:00,5896.72,5896.72,5896.72,5896.72,245
2005/11/4,12:19:00,5897.09,5897.09,5897.09,5897.09,151
2005/11/4,12:20:00,5898.36,5898.36,5898.36,5898.36,174
2005/11/4,12:21:00,5897.96,5897.96,5897.96,5897.96,171
2005/11/4,12:22:00,5898.41,5898.41,5898.41,5898.41,118
2005/11/4,12:23:00,5896.62,5896.62,5896.62,5896.62,187
2005/11/4,12:24:00,5898.00,5898.00,5898.00,5898.00,130
2005/11/4,12:25:00,5899.45,5899.45,5899.45,5899.45,174
2005/11/4,12:26:00,5898.59,5898.59,5898.59,5898.59,124
2005/11/4,12:27:00,5897.46,5897.46,5897.46,5897.46,113
2005/11/4,12:28:00,5898.25,5898.25,5898.25,5898.25,204
2005/11/4,12:29:00,5897.42,5897.42,5897.42,5897.42,137
2005/11/4,12:30:00,5898.97,5898.97,5898.97,5898.97,159
2005/11/4,12:31:00,5898.02,5898.02,5898.02,5898.02,151
2005/11/4,12:32:00,5896.91,5896.91,5896.91,5896.91,116
2005/11/4,12:33:00,5897.57,5897.57,5897.57,5897.57,165
2005/11/4,12:34:00,5896.43,5896.43,5896.43,5896.43,129
2005/11/4,12:35:00,5896.17,5896.17,5896.17,5896.17,144
2005/11/4,12:36:00,5895.14,5895.14,5895.14,5895.14,134
2005/11/4,12:37:00,5897.86,5897.86,5897.86,5897.86,114
2005/11/4,12:38:00,5896.46,5896.46,5896.46,5896.46,188
2005/11/4,12:39:00,5895.81,5895.81,5895.81,5895.81,112
2005/11/4,12:40:00,5896.82,5896.82,5896.82,5896.82,173
2005/11/4,12:41:00,5897.09,5897.09,5897.09,5897.09,167
2005/11/4,12:42:00,5897.07,5897.07,5897.07,5897.07,162
2005/11/4,12:43:00,5897.92,5897.92,5897.92,5897.92,253
2005/11/4,12:44:00,5897.70,5897.70,5897.70,5897.70,108
2005/11/4,12:45:00,5900.05,5900.05,5900.05,5900.05,184
2005/11/4,12:46:00,5900.25,5900.25,5900.25,5900.25,242
2005/11/4,12:47:00,5902.07,5902.07,5902.07,5902.07,205
2005/11/4,12:48:00,5903.27,5903.27,5903.27,5903.27,340
2005/11/4,12:49:00,5902.77,5902.77,5902.77,5902.77,211
2005/11/4,12:50:00,5902.81,5902.81,5902.81,5902.81,182
2005/11/4,12:51:00,5901.88,5901.88,5901.88,5901.88,218
2005/11/4,12:52:00,5902.42,5902.42,5902.42,5902.42,177
2005/11/4,12:53:00,5903.82,5903.82,5903.82,5903.82,261
2005/11/4,12:54:00,5905.13,5905.13,5905.13,5905.13,243
2005/11/4,12:55:00,5904.60,5904.60,5904.60,5904.60,221
2005/11/4,12:56:00,5903.56,5903.56,5903.56,5903.56,224
2005/11/4,12:57:00,5901.90,5901.90,5901.90,5901.90,156
2005/11/4,12:58:00,5902.45,5902.45,5902.45,5902.45,249
2005/11/4,12:59:00,5900.75,5900.75,5900.75,5900.75,160
2005/11/4,13:00:00,5901.35,5901.35,5901.35,5901.35,246
2005/11/4,13:01:00,5898.90,5898.90,5898.90,5898.90,207
2005/11/4,13:02:00,5899.12,5899.12,5899.12,5899.12,145
2005/11/4,13:03:00,5895.79,5895.79,5895.79,5895.79,267
2005/11/4,13:04:00,5895.60,5895.60,5895.60,5895.60,244
2005/11/4,13:05:00,5894.68,5894.68,5894.68,5894.68,269
2005/11/4,13:06:00,5894.09,5894.09,5894.09,5894.09,272
2005/11/4,13:07:00,5893.51,5893.51,5893.51,5893.51,249
2005/11/4,13:08:00,5891.00,5891.00,5891.00,5891.00,299
2005/11/4,13:09:00,5890.22,5890.22,5890.22,5890.22,202
2005/11/4,13:10:00,5889.42,5889.42,5889.42,5889.42,293
2005/11/4,13:11:00,5888.40,5888.40,5888.40,5888.40,287
2005/11/4,13:12:00,5889.41,5889.41,5889.41,5889.41,238
2005/11/4,13:13:00,5889.23,5889.23,5889.23,5889.23,350
2005/11/4,13:14:00,5888.95,5888.95,5888.95,5888.95,280
2005/11/4,13:15:00,5889.64,5889.64,5889.64,5889.64,316
2005/11/4,13:16:00,5889.32,5889.32,5889.32,5889.32,262
2005/11/4,13:17:00,5892.30,5892.30,5892.30,5892.30,223
2005/11/4,13:18:00,5891.94,5891.94,5891.94,5891.94,296
2005/11/4,13:19:00,5891.22,5891.22,5891.22,5891.22,230
2005/11/4,13:20:00,5891.99,5891.99,5891.99,5891.99,339
2005/11/4,13:21:00,5893.41,5893.41,5893.41,5893.41,354
2005/11/4,13:22:00,5893.40,5893.40,5893.40,5893.40,280
2005/11/4,13:23:00,5895.68,5895.68,5895.68,5895.68,411
2005/11/4,13:24:00,5893.84,5893.84,5893.84,5893.84,338
2005/11/4,13:25:00,5894.38,5894.38,5894.38,5894.38,417
2005/11/4,13:26:00,5894.33,5894.33,5894.33,5894.33,0
2005/11/4,13:27:00,5894.33,5894.33,5894.33,5894.33,0
2005/11/4,13:28:00,5894.33,5894.33,5894.33,5894.33,0
2005/11/4,13:29:00,5894.33,5894.33,5894.33,5894.33,0
2005/11/4,13:30:00,5911.74,5911.74,5911.74,5911.74,4286
2005/11/7,09:00:00,5911.74,5911.74,5911.74,5911.74,108
2005/11/7,09:01:00,5905.36,5905.36,5905.36,5905.36,1615
2005/11/7,09:02:00,5904.94,5904.94,5904.94,5904.94,343
2005/11/7,09:03:00,5903.34,5903.34,5903.34,5903.34,473
2005/11/7,09:04:00,5902.98,5902.98,5902.98,5902.98,423
2005/11/7,09:05:00,5898.96,5898.96,5898.96,5898.96,400
2005/11/7,09:06:00,5897.00,5897.00,5897.00,5897.00,549
2005/11/7,09:07:00,5895.56,5895.56,5895.56,5895.56,347
2005/11/7,09:08:00,5895.71,5895.71,5895.71,5895.71,471
2005/11/7,09:09:00,5896.00,5896.00,5896.00,5896.00,383
2005/11/7,09:10:00,5894.65,5894.65,5894.65,5894.65,378
2005/11/7,09:11:00,5893.74,5893.74,5893.74,5893.74,449
2005/11/7,09:12:00,5891.06,5891.06,5891.06,5891.06,362
2005/11/7,09:13:00,5891.53,5891.53,5891.53,5891.53,481
2005/11/7,09:14:00,5889.01,5889.01,5889.01,5889.01,365
2005/11/7,09:15:00,5887.58,5887.58,5887.58,5887.58,321
2005/11/7,09:16:00,5885.16,5885.16,5885.16,5885.16,433
2005/11/7,09:17:00,5883.73,5883.73,5883.73,5883.73,329
2005/11/7,09:18:00,5881.62,5881.62,5881.62,5881.62,445
2005/11/7,09:19:00,5882.15,5882.15,5882.15,5882.15,323
2005/11/7,09:20:00,5881.62,5881.62,5881.62,5881.62,353
2005/11/7,09:21:00,5882.88,5882.88,5882.88,5882.88,463
2005/11/7,09:22:00,5881.52,5881.52,5881.52,5881.52,308
2005/11/7,09:23:00,5880.40,5880.40,5880.40,5880.40,329
2005/11/7,09:24:00,5880.47,5880.47,5880.47,5880.47,260
2005/11/7,09:25:00,5880.83,5880.83,5880.83,5880.83,252
2005/11/7,09:26:00,5878.50,5878.50,5878.50,5878.50,283
2005/11/7,09:27:00,5879.05,5879.05,5879.05,5879.05,222
2005/11/7,09:28:00,5878.61,5878.61,5878.61,5878.61,285
2005/11/7,09:29:00,5879.29,5879.29,5879.29,5879.29,245
2005/11/7,09:30:00,5881.06,5881.06,5881.06,5881.06,213
2005/11/7,09:31:00,5883.60,5883.60,5883.60,5883.60,240
2005/11/7,09:32:00,5883.70,5883.70,5883.70,5883.70,226
2005/11/7,09:33:00,5885.28,5885.28,5885.28,5885.28,302
2005/11/7,09:34:00,5886.29,5886.29,5886.29,5886.29,220
2005/11/7,09:35:00,5886.52,5886.52,5886.52,5886.52,223
2005/11/7,09:36:00,5886.11,5886.11,5886.11,5886.11,262
2005/11/7,09:37:00,5886.88,5886.88,5886.88,5886.88,217
2005/11/7,09:38:00,5887.58,5887.58,5887.58,5887.58,274
2005/11/7,09:39:00,5886.25,5886.25,5886.25,5886.25,179
2005/11/7,09:40:00,5886.12,5886.12,5886.12,5886.12,176
2005/11/7,09:41:00,5884.78,5884.78,5884.78,5884.78,225
2005/11/7,09:42:00,5883.57,5883.57,5883.57,5883.57,184
2005/11/7,09:43:00,5882.28,5882.28,5882.28,5882.28,242
2005/11/7,09:44:00,5882.09,5882.09,5882.09,5882.09,196
2005/11/7,09:45:00,5881.54,5881.54,5881.54,5881.54,209
2005/11/7,09:46:00,5878.85,5878.85,5878.85,5878.85,347
2005/11/7,09:47:00,5877.30,5877.30,5877.30,5877.30,305
2005/11/7,09:48:00,5873.24,5873.24,5873.24,5873.24,391
2005/11/7,09:49:00,5872.03,5872.03,5872.03,5872.03,214
2005/11/7,09:50:00,5871.34,5871.34,5871.34,5871.34,238
2005/11/7,09:51:00,5870.16,5870.16,5870.16,5870.16,255
2005/11/7,09:52:00,5869.31,5869.31,5869.31,5869.31,191
2005/11/7,09:53:00,5870.68,5870.68,5870.68,5870.68,256
2005/11/7,09:54:00,5870.90,5870.90,5870.90,5870.90,180
2005/11/7,09:55:00,5870.13,5870.13,5870.13,5870.13,161
2005/11/7,09:56:00,5871.30,5871.30,5871.30,5871.30,158
2005/11/7,09:57:00,5869.61,5869.61,5869.61,5869.61,131
2005/11/7,09:58:00,5870.28,5870.28,5870.28,5870.28,203
2005/11/7,09:59:00,5869.00,5869.00,5869.00,5869.00,108
2005/11/7,10:00:00,5869.71,5869.71,5869.71,5869.71,137
2005/11/7,10:01:00,5868.05,5868.05,5868.05,5868.05,152
2005/11/7,10:02:00,5868.85,5868.85,5868.85,5868.85,106
2005/11/7,10:03:00,5869.09,5869.09,5869.09,5869.09,163
2005/11/7,10:04:00,5869.35,5869.35,5869.35,5869.35,154
2005/11/7,10:05:00,5867.60,5867.60,5867.60,5867.60,145
2005/11/7,10:06:00,5868.90,5868.90,5868.90,5868.90,180
2005/11/7,10:07:00,5869.23,5869.23,5869.23,5869.23,121
2005/11/7,10:08:00,5868.83,5868.83,5868.83,5868.83,204
2005/11/7,10:09:00,5867.73,5867.73,5867.73,5867.73,136
2005/11/7,10:10:00,5869.62,5869.62,5869.62,5869.62,164
2005/11/7,10:11:00,5868.64,5868.64,5868.64,5868.64,165
2005/11/7,10:12:00,5870.15,5870.15,5870.15,5870.15,104
2005/11/7,10:13:00,5868.95,5868.95,5868.95,5868.95,152
2005/11/7,10:14:00,5871.42,5871.42,5871.42,5871.42,96
2005/11/7,10:15:00,5871.21,5871.21,5871.21,5871.21,152
2005/11/7,10:16:00,5871.61,5871.61,5871.61,5871.61,164
2005/11/7,10:17:00,5870.81,5870.81,5870.81,5870.81,123
2005/11/7,10:18:00,5869.58,5869.58,5869.58,5869.58,153
2005/11/7,10:19:00,5869.67,5869.67,5869.67,5869.67,123
2005/11/7,10:20:00,5869.62,5869.62,5869.62,5869.62,159
2005/11/7,10:21:00,5867.74,5867.74,5867.74,5867.74,195
2005/11/7,10:22:00,5865.24,5865.24,5865.24,5865.24,145
2005/11/7,10:23:00,5864.22,5864.22,5864.22,5864.22,208
2005/11/7,10:24:00,5862.67,5862.67,5862.67,5862.67,147
2005/11/7,10:25:00,5862.27,5862.27,5862.27,5862.27,210
2005/11/7,10:26:00,5860.20,5860.20,5860.20,5860.20,188
2005/11/7,10:27:00,5860.45,5860.45,5860.45,5860.45,164
2005/11/7,10:28:00,5857.56,5857.56,5857.56,5857.56,280
2005/11/7,10:29:00,5856.71,5856.71,5856.71,5856.71,179
2005/11/7,10:30:00,5855.75,5855.75,5855.75,5855.75,244
2005/11/7,10:31:00,5854.74,5854.74,5854.74,5854.74,272
2005/11/7,10:32:00,5856.74,5856.74,5856.74,5856.74,174
2005/11/7,10:33:00,5857.28,5857.28,5857.28,5857.28,239
2005/11/7,10:34:00,5857.58,5857.58,5857.58,5857.58,168
2005/11/7,10:35:00,5860.07,5860.07,5860.07,5860.07,182
2005/11/7,10:36:00,5859.31,5859.31,5859.31,5859.31,212
2005/11/7,10:37:00,5861.33,5861.33,5861.33,5861.33,196
2005/11/7,10:38:00,5860.13,5860.13,5860.13,5860.13,274
2005/11/7,10:39:00,5861.91,5861.91,5861.91,5861.91,206
2005/11/7,10:40:00,5862.29,5862.29,5862.29,5862.29,182
2005/11/7,10:41:00,5864.59,5864.59,5864.59,5864.59,187
2005/11/7,10:42:00,5867.41,5867.41,5867.41,5867.41,122
2005/11/7,10:43:00,5867.27,5867.27,5867.27,5867.27,187
2005/11/7,10:44:00,5867.66,5867.66,5867.66,5867.66,101
2005/11/7,10:45:00,5867.14,5867.14,5867.14,5867.14,134
2005/11/7,10:46:00,5866.15,5866.15,5866.15,5866.15,123
2005/11/7,10:47:00,5865.35,5865.35,5865.35,5865.35,108
2005/11/7,10:48:00,5865.74,5865.74,5865.74,5865.74,163
2005/11/7,10:49:00,5864.70,5864.70,5864.70,5864.70,108
2005/11/7,10:50:00,5862.95,5862.95,5862.95,5862.95,94
2005/11/7,10:51:00,5864.17,5864.17,5864.17,5864.17,127
2005/11/7,10:52:00,5863.45,5863.45,5863.45,5863.45,77
2005/11/7,10:53:00,5863.32,5863.32,5863.32,5863.32,123
2005/11/7,10:54:00,5863.28,5863.28,5863.28,5863.28,147
2005/11/7,10:55:00,5861.70,5861.70,5861.70,5861.70,113
2005/11/7,10:56:00,5863.93,5863.93,5863.93,5863.93,113
2005/11/7,10:57:00,5863.99,5863.99,5863.99,5863.99,127
2005/11/7,10:58:00,5865.07,5865.07,5865.07,5865.07,143
2005/11/7,10:59:00,5866.66,5866.66,5866.66,5866.66,144
2005/11/7,11:00:00,5866.26,5866.26,5866.26,5866.26,186
2005/11/7,11:01:00,5869.36,5869.36,5869.36,5869.36,166
2005/11/7,11:02:00,5866.70,5866.70,5866.70,5866.70,122
2005/11/7,11:03:00,5865.83,5865.83,5865.83,5865.83,185
2005/11/7,11:04:00,5864.17,5864.17,5864.17,5864.17,150
2005/11/7,11:05:00,5863.60,5863.60,5863.60,5863.60,98
2005/11/7,11:06:00,5862.04,5862.04,5862.04,5862.04,124
2005/11/7,11:07:00,5861.34,5861.34,5861.34,5861.34,95
2005/11/7,11:08:00,5859.96,5859.96,5859.96,5859.96,123
2005/11/7,11:09:00,5858.16,5858.16,5858.16,5858.16,131
2005/11/7,11:10:00,5857.69,5857.69,5857.69,5857.69,140
2005/11/7,11:11:00,5856.78,5856.78,5856.78,5856.78,122
2005/11/7,11:12:00,5857.20,5857.20,5857.20,5857.20,123
2005/11/7,11:13:00,5855.94,5855.94,5855.94,5855.94,148
2005/11/7,11:14:00,5855.76,5855.76,5855.76,5855.76,134
2005/11/7,11:15:00,5855.55,5855.55,5855.55,5855.55,131
2005/11/7,11:16:00,5856.90,5856.90,5856.90,5856.90,147
2005/11/7,11:17:00,5859.47,5859.47,5859.47,5859.47,110
2005/11/7,11:18:00,5857.88,5857.88,5857.88,5857.88,169
2005/11/7,11:19:00,5858.54,5858.54,5858.54,5858.54,115
2005/11/7,11:20:00,5857.15,5857.15,5857.15,5857.15,136
2005/11/7,11:21:00,5858.33,5858.33,5858.33,5858.33,197
2005/11/7,11:22:00,5856.16,5856.16,5856.16,5856.16,129
2005/11/7,11:23:00,5855.27,5855.27,5855.27,5855.27,152
2005/11/7,11:24:00,5854.85,5854.85,5854.85,5854.85,149
2005/11/7,11:25:00,5854.79,5854.79,5854.79,5854.79,130
2005/11/7,11:26:00,5853.37,5853.37,5853.37,5853.37,145
2005/11/7,11:27:00,5852.70,5852.70,5852.70,5852.70,145
2005/11/7,11:28:00,5852.18,5852.18,5852.18,5852.18,188
2005/11/7,11:29:00,5852.12,5852.12,5852.12,5852.12,131
2005/11/7,11:30:00,5852.73,5852.73,5852.73,5852.73,137
2005/11/7,11:31:00,5853.10,5853.10,5853.10,5853.10,136
2005/11/7,11:32:00,5853.08,5853.08,5853.08,5853.08,125
2005/11/7,11:33:00,5853.31,5853.31,5853.31,5853.31,163
2005/11/7,11:34:00,5853.47,5853.47,5853.47,5853.47,136
2005/11/7,11:35:00,5851.58,5851.58,5851.58,5851.58,150
2005/11/7,11:36:00,5852.45,5852.45,5852.45,5852.45,139
2005/11/7,11:37:00,5854.52,5854.52,5854.52,5854.52,146
2005/11/7,11:38:00,5854.88,5854.88,5854.88,5854.88,202
2005/11/7,11:39:00,5855.07,5855.07,5855.07,5855.07,142
2005/11/7,11:40:00,5856.99,5856.99,5856.99,5856.99,138
2005/11/7,11:41:00,5858.21,5858.21,5858.21,5858.21,113
2005/11/7,11:42:00,5858.81,5858.81,5858.81,5858.81,117
2005/11/7,11:43:00,5858.70,5858.70,5858.70,5858.70,180
2005/11/7,11:44:00,5857.65,5857.65,5857.65,5857.65,103
2005/11/7,11:45:00,5859.77,5859.77,5859.77,5859.77,126
2005/11/7,11:46:00,5859.24,5859.24,5859.24,5859.24,90
2005/11/7,11:47:00,5860.52,5860.52,5860.52,5860.52,90
2005/11/7,11:48:00,5861.81,5861.81,5861.81,5861.81,151
2005/11/7,11:49:00,5861.27,5861.27,5861.27,5861.27,149
2005/11/7,11:50:00,5861.76,5861.76,5861.76,5861.76,168
2005/11/7,11:51:00,5861.52,5861.52,5861.52,5861.52,85
2005/11/7,11:52:00,5862.62,5862.62,5862.62,5862.62,95
2005/11/7,11:53:00,5861.06,5861.06,5861.06,5861.06,108
2005/11/7,11:54:00,5863.23,5863.23,5863.23,5863.23,91
2005/11/7,11:55:00,5863.33,5863.33,5863.33,5863.33,122
2005/11/7,11:56:00,5864.41,5864.41,5864.41,5864.41,166
2005/11/7,11:57:00,5865.50,5865.50,5865.50,5865.50,100
2005/11/7,11:58:00,5864.13,5864.13,5864.13,5864.13,154
2005/11/7,11:59:00,5866.23,5866.23,5866.23,5866.23,86
2005/11/7,12:00:00,5865.88,5865.88,5865.88,5865.88,184
2005/11/7,12:01:00,5868.07,5868.07,5868.07,5868.07,147
2005/11/7,12:02:00,5867.92,5867.92,5867.92,5867.92,121
2005/11/7,12:03:00,5867.53,5867.53,5867.53,5867.53,152
2005/11/7,12:04:00,5867.38,5867.38,5867.38,5867.38,136
2005/11/7,12:05:00,5867.93,5867.93,5867.93,5867.93,125
2005/11/7,12:06:00,5869.46,5869.46,5869.46,5869.46,119
2005/11/7,12:07:00,5870.05,5870.05,5870.05,5870.05,70
2005/11/7,12:08:00,5869.10,5869.10,5869.10,5869.10,102
2005/11/7,12:09:00,5868.09,5868.09,5868.09,5868.09,77
2005/11/7,12:10:00,5867.84,5867.84,5867.84,5867.84,94
2005/11/7,12:11:00,5868.48,5868.48,5868.48,5868.48,94
2005/11/7,12:12:00,5867.53,5867.53,5867.53,5867.53,85
2005/11/7,12:13:00,5867.65,5867.65,5867.65,5867.65,100
2005/11/7,12:14:00,5867.72,5867.72,5867.72,5867.72,123
2005/11/7,12:15:00,5867.01,5867.01,5867.01,5867.01,122
2005/11/7,12:16:00,5869.09,5869.09,5869.09,5869.09,133
2005/11/7,12:17:00,5865.75,5865.75,5865.75,5865.75,80
2005/11/7,12:18:00,5865.48,5865.48,5865.48,5865.48,120
2005/11/7,12:19:00,5864.99,5864.99,5864.99,5864.99,191
2005/11/7,12:20:00,5863.50,5863.50,5863.50,5863.50,172
2005/11/7,12:21:00,5862.46,5862.46,5862.46,5862.46,143
2005/11/7,12:22:00,5861.66,5861.66,5861.66,5861.66,150
2005/11/7,12:23:00,5860.33,5860.33,5860.33,5860.33,186
2005/11/7,12:24:00,5860.08,5860.08,5860.08,5860.08,134
2005/11/7,12:25:00,5858.66,5858.66,5858.66,5858.66,155
2005/11/7,12:26:00,5856.97,5856.97,5856.97,5856.97,123
2005/11/7,12:27:00,5855.64,5855.64,5855.64,5855.64,128
2005/11/7,12:28:00,5857.24,5857.24,5857.24,5857.24,156
2005/11/7,12:29:00,5856.96,5856.96,5856.96,5856.96,127
2005/11/7,12:30:00,5859.35,5859.35,5859.35,5859.35,134
2005/11/7,12:31:00,5860.67,5860.67,5860.67,5860.67,158
2005/11/7,12:32:00,5859.80,5859.80,5859.80,5859.80,127
2005/11/7,12:33:00,5860.89,5860.89,5860.89,5860.89,119
2005/11/7,12:34:00,5861.16,5861.16,5861.16,5861.16,85
2005/11/7,12:35:00,5859.06,5859.06,5859.06,5859.06,110
2005/11/7,12:36:00,5860.42,5860.42,5860.42,5860.42,98
2005/11/7,12:37:00,5859.05,5859.05,5859.05,5859.05,90
2005/11/7,12:38:00,5859.94,5859.94,5859.94,5859.94,128
2005/11/7,12:39:00,5856.56,5856.56,5856.56,5856.56,96
2005/11/7,12:40:00,5857.35,5857.35,5857.35,5857.35,116
2005/11/7,12:41:00,5856.36,5856.36,5856.36,5856.36,141
2005/11/7,12:42:00,5855.73,5855.73,5855.73,5855.73,96
2005/11/7,12:43:00,5854.43,5854.43,5854.43,5854.43,163
2005/11/7,12:44:00,5855.55,5855.55,5855.55,5855.55,101
2005/11/7,12:45:00,5854.67,5854.67,5854.67,5854.67,134
2005/11/7,12:46:00,5856.45,5856.45,5856.45,5856.45,175
2005/11/7,12:47:00,5854.63,5854.63,5854.63,5854.63,113
2005/11/7,12:48:00,5856.35,5856.35,5856.35,5856.35,195
2005/11/7,12:49:00,5854.82,5854.82,5854.82,5854.82,122
2005/11/7,12:50:00,5855.34,5855.34,5855.34,5855.34,133
2005/11/7,12:51:00,5856.24,5856.24,5856.24,5856.24,138
2005/11/7,12:52:00,5854.55,5854.55,5854.55,5854.55,120
2005/11/7,12:53:00,5853.44,5853.44,5853.44,5853.44,183
2005/11/7,12:54:00,5853.72,5853.72,5853.72,5853.72,151
2005/11/7,12:55:00,5852.85,5852.85,5852.85,5852.85,227
2005/11/7,12:56:00,5851.40,5851.40,5851.40,5851.40,185
2005/11/7,12:57:00,5852.40,5852.40,5852.40,5852.40,138
2005/11/7,12:58:00,5849.48,5849.48,5849.48,5849.48,261
2005/11/7,12:59:00,5846.65,5846.65,5846.65,5846.65,204
2005/11/7,13:00:00,5846.34,5846.34,5846.34,5846.34,226
2005/11/7,13:01:00,5844.30,5844.30,5844.30,5844.30,299
2005/11/7,13:02:00,5846.12,5846.12,5846.12,5846.12,249
2005/11/7,13:03:00,5844.77,5844.77,5844.77,5844.77,286
2005/11/7,13:04:00,5843.32,5843.32,5843.32,5843.32,210
2005/11/7,13:05:00,5843.54,5843.54,5843.54,5843.54,265
2005/11/7,13:06:00,5842.37,5842.37,5842.37,5842.37,239
2005/11/7,13:07:00,5844.89,5844.89,5844.89,5844.89,160
2005/11/7,13:08:00,5842.50,5842.50,5842.50,5842.50,291
2005/11/7,13:09:00,5843.10,5843.10,5843.10,5843.10,189
2005/11/7,13:10:00,5844.15,5844.15,5844.15,5844.15,219
2005/11/7,13:11:00,5845.20,5845.20,5845.20,5845.20,146
2005/11/7,13:12:00,5843.87,5843.87,5843.87,5843.87,178
2005/11/7,13:13:00,5845.99,5845.99,5845.99,5845.99,227
2005/11/7,13:14:00,5846.63,5846.63,5846.63,5846.63,218
2005/11/7,13:15:00,5846.79,5846.79,5846.79,5846.79,298
2005/11/7,13:16:00,5846.73,5846.73,5846.73,5846.73,247
2005/11/7,13:17:00,5847.46,5847.46,5847.46,5847.46,239
2005/11/7,13:18:00,5849.46,5849.46,5849.46,5849.46,304
2005/11/7,13:19:00,5851.18,5851.18,5851.18,5851.18,246
2005/11/7,13:20:00,5852.48,5852.48,5852.48,5852.48,233
2005/11/7,13:21:00,5853.10,5853.10,5853.10,5853.10,282
2005/11/7,13:22:00,5853.87,5853.87,5853.87,5853.87,190
2005/11/7,13:23:00,5851.18,5851.18,5851.18,5851.18,285
2005/11/7,13:24:00,5849.28,5849.28,5849.28,5849.28,258
2005/11/7,13:25:00,5850.68,5850.68,5850.68,5850.68,293
2005/11/7,13:26:00,5850.68,5850.68,5850.68,5850.68,0
2005/11/7,13:27:00,5850.68,5850.68,5850.68,5850.68,0
2005/11/7,13:28:00,5850.68,5850.68,5850.68,5850.68,0
2005/11/7,13:29:00,5850.68,5850.68,5850.68,5850.68,0
2005/11/7,13:30:00,5860.39,5860.39,5860.39,5860.39,3720
2005/11/8,09:00:00,5860.39,5860.39,5860.39,5860.39,73
2005/11/8,09:01:00,5865.91,5865.91,5865.91,5865.91,1682
2005/11/8,09:02:00,5864.53,5864.53,5864.53,5864.53,402
2005/11/8,09:03:00,5862.69,5862.69,5862.69,5862.69,580
2005/11/8,09:04:00,5861.32,5861.32,5861.32,5861.32,515
2005/11/8,09:05:00,5856.54,5856.54,5856.54,5856.54,481
2005/11/8,09:06:00,5856.47,5856.47,5856.47,5856.47,526
2005/11/8,09:07:00,5853.25,5853.25,5853.25,5853.25,373
2005/11/8,09:08:00,5852.32,5852.32,5852.32,5852.32,497
2005/11/8,09:09:00,5852.09,5852.09,5852.09,5852.09,356
2005/11/8,09:10:00,5849.24,5849.24,5849.24,5849.24,324
2005/11/8,09:11:00,5850.55,5850.55,5850.55,5850.55,480
2005/11/8,09:12:00,5848.63,5848.63,5848.63,5848.63,360
2005/11/8,09:13:00,5847.15,5847.15,5847.15,5847.15,436
2005/11/8,09:14:00,5844.89,5844.89,5844.89,5844.89,292
2005/11/8,09:15:00,5844.63,5844.63,5844.63,5844.63,312
2005/11/8,09:16:00,5842.72,5842.72,5842.72,5842.72,397
2005/11/8,09:17:00,5841.00,5841.00,5841.00,5841.00,254
2005/11/8,09:18:00,5842.77,5842.77,5842.77,5842.77,355
2005/11/8,09:19:00,5842.62,5842.62,5842.62,5842.62,270
2005/11/8,09:20:00,5845.20,5845.20,5845.20,5845.20,284
2005/11/8,09:21:00,5852.42,5852.42,5852.42,5852.42,484
2005/11/8,09:22:00,5855.69,5855.69,5855.69,5855.69,421
2005/11/8,09:23:00,5858.91,5858.91,5858.91,5858.91,498
2005/11/8,09:24:00,5857.91,5857.91,5857.91,5857.91,389
2005/11/8,09:25:00,5859.20,5859.20,5859.20,5859.20,350
2005/11/8,09:26:00,5860.96,5860.96,5860.96,5860.96,345
2005/11/8,09:27:00,5861.63,5861.63,5861.63,5861.63,232
2005/11/8,09:28:00,5861.93,5861.93,5861.93,5861.93,288
2005/11/8,09:29:00,5861.71,5861.71,5861.71,5861.71,208
2005/11/8,09:30:00,5863.17,5863.17,5863.17,5863.17,257
2005/11/8,09:31:00,5862.61,5862.61,5862.61,5862.61,268
2005/11/8,09:32:00,5862.37,5862.37,5862.37,5862.37,188
2005/11/8,09:33:00,5862.37,5862.37,5862.37,5862.37,274
2005/11/8,09:34:00,5864.00,5864.00,5864.00,5864.00,236
2005/11/8,09:35:00,5862.41,5862.41,5862.41,5862.41,239
2005/11/8,09:36:00,5864.39,5864.39,5864.39,5864.39,250
2005/11/8,09:37:00,5863.96,5863.96,5863.96,5863.96,193
2005/11/8,09:38:00,5863.56,5863.56,5863.56,5863.56,268
2005/11/8,09:39:00,5863.04,5863.04,5863.04,5863.04,206
2005/11/8,09:40:00,5865.23,5865.23,5865.23,5865.23,202
2005/11/8,09:41:00,5864.85,5864.85,5864.85,5864.85,267
2005/11/8,09:42:00,5865.03,5865.03,5865.03,5865.03,204
2005/11/8,09:43:00,5867.07,5867.07,5867.07,5867.07,257
2005/11/8,09:44:00,5866.37,5866.37,5866.37,5866.37,209
2005/11/8,09:45:00,5864.28,5864.28,5864.28,5864.28,217
2005/11/8,09:46:00,5863.38,5863.38,5863.38,5863.38,202
2005/11/8,09:47:00,5864.58,5864.58,5864.58,5864.58,189
2005/11/8,09:48:00,5862.61,5862.61,5862.61,5862.61,232
2005/11/8,09:49:00,5862.89,5862.89,5862.89,5862.89,202
2005/11/8,09:50:00,5861.63,5861.63,5861.63,5861.63,158
2005/11/8,09:51:00,5861.30,5861.30,5861.30,5861.30,194
2005/11/8,09:52:00,5861.70,5861.70,5861.70,5861.70,130
2005/11/8,09:53:00,5857.95,5857.95,5857.95,5857.95,273
2005/11/8,09:54:00,5858.03,5858.03,5858.03,5858.03,259
2005/11/8,09:55:00,5857.44,5857.44,5857.44,5857.44,264
2005/11/8,09:56:00,5856.79,5856.79,5856.79,5856.79,255
2005/11/8,09:57:00,5855.39,5855.39,5855.39,5855.39,268
2005/11/8,09:58:00,5853.87,5853.87,5853.87,5853.87,316
2005/11/8,09:59:00,5853.12,5853.12,5853.12,5853.12,248
2005/11/8,10:00:00,5851.28,5851.28,5851.28,5851.28,191
2005/11/8,10:01:00,5851.84,5851.84,5851.84,5851.84,270
2005/11/8,10:02:00,5852.67,5852.67,5852.67,5852.67,171
2005/11/8,10:03:00,5852.30,5852.30,5852.30,5852.30,225
2005/11/8,10:04:00,5850.99,5850.99,5850.99,5850.99,160
2005/11/8,10:05:00,5852.51,5852.51,5852.51,5852.51,261
2005/11/8,10:06:00,5851.02,5851.02,5851.02,5851.02,246
2005/11/8,10:07:00,5851.38,5851.38,5851.38,5851.38,189
2005/11/8,10:08:00,5850.66,5850.66,5850.66,5850.66,301
2005/11/8,10:09:00,5848.59,5848.59,5848.59,5848.59,226
2005/11/8,10:10:00,5847.60,5847.60,5847.60,5847.60,245
2005/11/8,10:11:00,5846.80,5846.80,5846.80,5846.80,381
2005/11/8,10:12:00,5845.01,5845.01,5845.01,5845.01,231
2005/11/8,10:13:00,5844.87,5844.87,5844.87,5844.87,365
2005/11/8,10:14:00,5843.84,5843.84,5843.84,5843.84,224
2005/11/8,10:15:00,5844.18,5844.18,5844.18,5844.18,219
2005/11/8,10:16:00,5845.83,5845.83,5845.83,5845.83,223
2005/11/8,10:17:00,5846.08,5846.08,5846.08,5846.08,241
2005/11/8,10:18:00,5845.97,5845.97,5845.97,5845.97,288
2005/11/8,10:19:00,5848.01,5848.01,5848.01,5848.01,152
2005/11/8,10:20:00,5850.11,5850.11,5850.11,5850.11,182
2005/11/8,10:21:00,5848.32,5848.32,5848.32,5848.32,233
2005/11/8,10:22:00,5848.92,5848.92,5848.92,5848.92,174
2005/11/8,10:23:00,5845.87,5845.87,5845.87,5845.87,192
2005/11/8,10:24:00,5848.77,5848.77,5848.77,5848.77,152
2005/11/8,10:25:00,5847.48,5847.48,5847.48,5847.48,106
2005/11/8,10:26:00,5848.76,5848.76,5848.76,5848.76,149
2005/11/8,10:27:00,5848.59,5848.59,5848.59,5848.59,109
2005/11/8,10:28:00,5846.55,5846.55,5846.55,5846.55,162
2005/11/8,10:29:00,5846.30,5846.30,5846.30,5846.30,110
2005/11/8,10:30:00,5843.74,5843.74,5843.74,5843.74,105
2005/11/8,10:31:00,5844.50,5844.50,5844.50,5844.50,148
2005/11/8,10:32:00,5844.90,5844.90,5844.90,5844.90,135
2005/11/8,10:33:00,5846.47,5846.47,5846.47,5846.47,214
2005/11/8,10:34:00,5844.25,5844.25,5844.25,5844.25,208
2005/11/8,10:35:00,5841.56,5841.56,5841.56,5841.56,196
2005/11/8,10:36:00,5838.70,5838.70,5838.70,5838.70,234
2005/11/8,10:37:00,5838.43,5838.43,5838.43,5838.43,118
2005/11/8,10:38:00,5837.35,5837.35,5837.35,5837.35,296
2005/11/8,10:39:00,5836.24,5836.24,5836.24,5836.24,185
2005/11/8,10:40:00,5836.48,5836.48,5836.48,5836.48,213
2005/11/8,10:41:00,5840.54,5840.54,5840.54,5840.54,205
2005/11/8,10:42:00,5839.57,5839.57,5839.57,5839.57,161
2005/11/8,10:43:00,5839.79,5839.79,5839.79,5839.79,233
2005/11/8,10:44:00,5842.01,5842.01,5842.01,5842.01,139
2005/11/8,10:45:00,5842.46,5842.46,5842.46,5842.46,144
2005/11/8,10:46:00,5842.73,5842.73,5842.73,5842.73,174
2005/11/8,10:47:00,5843.98,5843.98,5843.98,5843.98,123
2005/11/8,10:48:00,5846.13,5846.13,5846.13,5846.13,182
2005/11/8,10:49:00,5845.94,5845.94,5845.94,5845.94,110
2005/11/8,10:50:00,5846.20,5846.20,5846.20,5846.20,131
2005/11/8,10:51:00,5846.13,5846.13,5846.13,5846.13,99
2005/11/8,10:52:00,5845.99,5845.99,5845.99,5845.99,93
2005/11/8,10:53:00,5846.39,5846.39,5846.39,5846.39,127
2005/11/8,10:54:00,5846.31,5846.31,5846.31,5846.31,102
2005/11/8,10:55:00,5845.97,5845.97,5845.97,5845.97,89
2005/11/8,10:56:00,5845.82,5845.82,5845.82,5845.82,95
2005/11/8,10:57:00,5844.08,5844.08,5844.08,5844.08,67
2005/11/8,10:58:00,5843.92,5843.92,5843.92,5843.92,113
2005/11/8,10:59:00,5843.54,5843.54,5843.54,5843.54,112
2005/11/8,11:00:00,5843.28,5843.28,5843.28,5843.28,137
2005/11/8,11:01:00,5842.94,5842.94,5842.94,5842.94,106
2005/11/8,11:02:00,5842.81,5842.81,5842.81,5842.81,97
2005/11/8,11:03:00,5843.29,5843.29,5843.29,5843.29,135
2005/11/8,11:04:00,5843.83,5843.83,5843.83,5843.83,102
2005/11/8,11:05:00,5843.50,5843.50,5843.50,5843.50,121
2005/11/8,11:06:00,5844.41,5844.41,5844.41,5844.41,97
2005/11/8,11:07:00,5844.05,5844.05,5844.05,5844.05,71
2005/11/8,11:08:00,5842.87,5842.87,5842.87,5842.87,95
2005/11/8,11:09:00,5843.47,5843.47,5843.47,5843.47,70
2005/11/8,11:10:00,5844.60,5844.60,5844.60,5844.60,90
2005/11/8,11:11:00,5842.64,5842.64,5842.64,5842.64,120
2005/11/8,11:12:00,5843.67,5843.67,5843.67,5843.67,73
2005/11/8,11:13:00,5842.14,5842.14,5842.14,5842.14,84
2005/11/8,11:14:00,5843.72,5843.72,5843.72,5843.72,116
2005/11/8,11:15:00,5843.19,5843.19,5843.19,5843.19,125
2005/11/8,11:16:00,5844.18,5844.18,5844.18,5844.18,105
2005/11/8,11:17:00,5843.66,5843.66,5843.66,5843.66,88
2005/11/8,11:18:00,5844.36,5844.36,5844.36,5844.36,124
2005/11/8,11:19:00,5845.42,5845.42,5845.42,5845.42,90
2005/11/8,11:20:00,5844.09,5844.09,5844.09,5844.09,115
2005/11/8,11:21:00,5844.93,5844.93,5844.93,5844.93,115
2005/11/8,11:22:00,5843.39,5843.39,5843.39,5843.39,74
2005/11/8,11:23:00,5844.10,5844.10,5844.10,5844.10,128
2005/11/8,11:24:00,5843.95,5843.95,5843.95,5843.95,72
2005/11/8,11:25:00,5845.25,5845.25,5845.25,5845.25,104
2005/11/8,11:26:00,5845.95,5845.95,5845.95,5845.95,101
2005/11/8,11:27:00,5845.35,5845.35,5845.35,5845.35,135
2005/11/8,11:28:00,5847.48,5847.48,5847.48,5847.48,196
2005/11/8,11:29:00,5848.33,5848.33,5848.33,5848.33,144
2005/11/8,11:30:00,5847.08,5847.08,5847.08,5847.08,128
2005/11/8,11:31:00,5847.86,5847.86,5847.86,5847.86,174
2005/11/8,11:32:00,5847.52,5847.52,5847.52,5847.52,93
2005/11/8,11:33:00,5849.72,5849.72,5849.72,5849.72,162
2005/11/8,11:34:00,5849.69,5849.69,5849.69,5849.69,119
2005/11/8,11:35:00,5848.94,5848.94,5848.94,5848.94,107
2005/11/8,11:36:00,5849.76,5849.76,5849.76,5849.76,125
2005/11/8,11:37:00,5849.37,5849.37,5849.37,5849.37,94
2005/11/8,11:38:00,5849.92,5849.92,5849.92,5849.92,145
2005/11/8,11:39:00,5850.75,5850.75,5850.75,5850.75,121
2005/11/8,11:40:00,5850.18,5850.18,5850.18,5850.18,147
2005/11/8,11:41:00,5849.99,5849.99,5849.99,5849.99,125
2005/11/8,11:42:00,5850.64,5850.64,5850.64,5850.64,117
2005/11/8,11:43:00,5850.97,5850.97,5850.97,5850.97,156
2005/11/8,11:44:00,5852.12,5852.12,5852.12,5852.12,118
2005/11/8,11:45:00,5848.69,5848.69,5848.69,5848.69,133
2005/11/8,11:46:00,5851.68,5851.68,5851.68,5851.68,172
2005/11/8,11:47:00,5849.69,5849.69,5849.69,5849.69,98
2005/11/8,11:48:00,5850.82,5850.82,5850.82,5850.82,145
2005/11/8,11:49:00,5849.07,5849.07,5849.07,5849.07,108
2005/11/8,11:50:00,5851.82,5851.82,5851.82,5851.82,138
2005/11/8,11:51:00,5851.36,5851.36,5851.36,5851.36,128
2005/11/8,11:52:00,5851.59,5851.59,5851.59,5851.59,79
2005/11/8,11:53:00,5850.31,5850.31,5850.31,5850.31,129
2005/11/8,11:54:00,5851.44,5851.44,5851.44,5851.44,100
2005/11/8,11:55:00,5853.36,5853.36,5853.36,5853.36,104
2005/11/8,11:56:00,5853.25,5853.25,5853.25,5853.25,98
2005/11/8,11:57:00,5851.63,5851.63,5851.63,5851.63,91
2005/11/8,11:58:00,5852.52,5852.52,5852.52,5852.52,152
2005/11/8,11:59:00,5853.37,5853.37,5853.37,5853.37,116
2005/11/8,12:00:00,5851.26,5851.26,5851.26,5851.26,138
2005/11/8,12:01:00,5851.27,5851.27,5851.27,5851.27,134
2005/11/8,12:02:00,5851.47,5851.47,5851.47,5851.47,107
2005/11/8,12:03:00,5853.79,5853.79,5853.79,5853.79,178
2005/11/8,12:04:00,5855.18,5855.18,5855.18,5855.18,134
2005/11/8,12:05:00,5855.52,5855.52,5855.52,5855.52,111
2005/11/8,12:06:00,5852.96,5852.96,5852.96,5852.96,113
2005/11/8,12:07:00,5852.73,5852.73,5852.73,5852.73,106
2005/11/8,12:08:00,5853.56,5853.56,5853.56,5853.56,136
2005/11/8,12:09:00,5853.08,5853.08,5853.08,5853.08,77
2005/11/8,12:10:00,5853.44,5853.44,5853.44,5853.44,155
2005/11/8,12:11:00,5853.25,5853.25,5853.25,5853.25,83
2005/11/8,12:12:00,5852.89,5852.89,5852.89,5852.89,70
2005/11/8,12:13:00,5851.77,5851.77,5851.77,5851.77,141
2005/11/8,12:14:00,5850.73,5850.73,5850.73,5850.73,72
2005/11/8,12:15:00,5848.42,5848.42,5848.42,5848.42,127
2005/11/8,12:16:00,5849.29,5849.29,5849.29,5849.29,178
2005/11/8,12:17:00,5848.70,5848.70,5848.70,5848.70,122
2005/11/8,12:18:00,5848.38,5848.38,5848.38,5848.38,208
2005/11/8,12:19:00,5848.97,5848.97,5848.97,5848.97,168
2005/11/8,12:20:00,5846.35,5846.35,5846.35,5846.35,151
2005/11/8,12:21:00,5846.29,5846.29,5846.29,5846.29,149
2005/11/8,12:22:00,5845.62,5845.62,5845.62,5845.62,124
2005/11/8,12:23:00,5845.50,5845.50,5845.50,5845.50,195
2005/11/8,12:24:00,5844.10,5844.10,5844.10,5844.10,121
2005/11/8,12:25:00,5845.69,5845.69,5845.69,5845.69,118
2005/11/8,12:26:00,5844.30,5844.30,5844.30,5844.30,138
2005/11/8,12:27:00,5844.35,5844.35,5844.35,5844.35,90
2005/11/8,12:28:00,5845.18,5845.18,5845.18,5845.18,139
2005/11/8,12:29:00,5843.68,5843.68,5843.68,5843.68,106
2005/11/8,12:30:00,5841.50,5841.50,5841.50,5841.50,128
2005/11/8,12:31:00,5843.99,5843.99,5843.99,5843.99,107
2005/11/8,12:32:00,5844.33,5844.33,5844.33,5844.33,81
2005/11/8,12:33:00,5846.55,5846.55,5846.55,5846.55,151
2005/11/8,12:34:00,5847.19,5847.19,5847.19,5847.19,93
2005/11/8,12:35:00,5848.15,5848.15,5848.15,5848.15,163
2005/11/8,12:36:00,5848.20,5848.20,5848.20,5848.20,113
2005/11/8,12:37:00,5846.00,5846.00,5846.00,5846.00,92
2005/11/8,12:38:00,5846.71,5846.71,5846.71,5846.71,147
2005/11/8,12:39:00,5848.28,5848.28,5848.28,5848.28,92
2005/11/8,12:40:00,5847.48,5847.48,5847.48,5847.48,90
2005/11/8,12:41:00,5847.76,5847.76,5847.76,5847.76,80
2005/11/8,12:42:00,5848.04,5848.04,5848.04,5848.04,99
2005/11/8,12:43:00,5849.41,5849.41,5849.41,5849.41,133
2005/11/8,12:44:00,5848.85,5848.85,5848.85,5848.85,116
2005/11/8,12:45:00,5847.28,5847.28,5847.28,5847.28,171
2005/11/8,12:46:00,5848.55,5848.55,5848.55,5848.55,148
2005/11/8,12:47:00,5847.47,5847.47,5847.47,5847.47,128
2005/11/8,12:48:00,5849.29,5849.29,5849.29,5849.29,164
2005/11/8,12:49:00,5850.50,5850.50,5850.50,5850.50,104
2005/11/8,12:50:00,5846.78,5846.78,5846.78,5846.78,138
2005/11/8,12:51:00,5848.30,5848.30,5848.30,5848.30,109
2005/11/8,12:52:00,5845.71,5845.71,5845.71,5845.71,112
2005/11/8,12:53:00,5846.16,5846.16,5846.16,5846.16,160
2005/11/8,12:54:00,5846.14,5846.14,5846.14,5846.14,117
2005/11/8,12:55:00,5845.35,5845.35,5845.35,5845.35,122
2005/11/8,12:56:00,5846.00,5846.00,5846.00,5846.00,125
2005/11/8,12:57:00,5846.84,5846.84,5846.84,5846.84,118
2005/11/8,12:58:00,5847.12,5847.12,5847.12,5847.12,157
2005/11/8,12:59:00,5848.10,5848.10,5848.10,5848.10,98
2005/11/8,13:00:00,5845.93,5845.93,5845.93,5845.93,137
2005/11/8,13:01:00,5847.84,5847.84,5847.84,5847.84,141
2005/11/8,13:02:00,5846.17,5846.17,5846.17,5846.17,120
2005/11/8,13:03:00,5845.69,5845.69,5845.69,5845.69,142
2005/11/8,13:04:00,5845.73,5845.73,5845.73,5845.73,122
2005/11/8,13:05:00,5845.36,5845.36,5845.36,5845.36,119
2005/11/8,13:06:00,5843.99,5843.99,5843.99,5843.99,129
2005/11/8,13:07:00,5845.55,5845.55,5845.55,5845.55,135
2005/11/8,13:08:00,5842.65,5842.65,5842.65,5842.65,159
2005/11/8,13:09:00,5841.12,5841.12,5841.12,5841.12,93
2005/11/8,13:10:00,5842.55,5842.55,5842.55,5842.55,157
2005/11/8,13:11:00,5843.39,5843.39,5843.39,5843.39,218
2005/11/8,13:12:00,5844.57,5844.57,5844.57,5844.57,134
2005/11/8,13:13:00,5844.09,5844.09,5844.09,5844.09,244
2005/11/8,13:14:00,5843.10,5843.10,5843.10,5843.10,176
2005/11/8,13:15:00,5842.07,5842.07,5842.07,5842.07,156
2005/11/8,13:16:00,5841.86,5841.86,5841.86,5841.86,176
2005/11/8,13:17:00,5840.70,5840.70,5840.70,5840.70,166
2005/11/8,13:18:00,5843.25,5843.25,5843.25,5843.25,232
2005/11/8,13:19:00,5841.95,5841.95,5841.95,5841.95,213
2005/11/8,13:20:00,5842.85,5842.85,5842.85,5842.85,386
2005/11/8,13:21:00,5845.74,5845.74,5845.74,5845.74,322
2005/11/8,13:22:00,5845.90,5845.90,5845.90,5845.90,241
2005/11/8,13:23:00,5844.54,5844.54,5844.54,5844.54,350
2005/11/8,13:24:00,5847.59,5847.59,5847.59,5847.59,288
2005/11/8,13:25:00,5847.85,5847.85,5847.85,5847.85,335
2005/11/8,13:26:00,5847.93,5847.93,5847.93,5847.93,0
2005/11/8,13:27:00,5847.93,5847.93,5847.93,5847.93,0
2005/11/8,13:28:00,5847.93,5847.93,5847.93,5847.93,0
2005/11/8,13:29:00,5847.93,5847.93,5847.93,5847.93,0
2005/11/8,13:30:00,5849.63,5849.63,5849.63,5849.63,3007
2005/11/9,09:00:00,5849.63,5849.63,5849.63,5849.63,42
2005/11/9,09:01:00,5843.97,5843.97,5843.97,5843.97,1204
2005/11/9,09:02:00,5843.39,5843.39,5843.39,5843.39,300
2005/11/9,09:03:00,5847.00,5847.00,5847.00,5847.00,437
2005/11/9,09:04:00,5850.60,5850.60,5850.60,5850.60,399
2005/11/9,09:05:00,5853.35,5853.35,5853.35,5853.35,408
2005/11/9,09:06:00,5857.55,5857.55,5857.55,5857.55,479
2005/11/9,09:07:00,5860.66,5860.66,5860.66,5860.66,386
2005/11/9,09:08:00,5866.14,5866.14,5866.14,5866.14,495
2005/11/9,09:09:00,5866.99,5866.99,5866.99,5866.99,389
2005/11/9,09:10:00,5867.27,5867.27,5867.27,5867.27,332
2005/11/9,09:11:00,5866.14,5866.14,5866.14,5866.14,415
2005/11/9,09:12:00,5865.58,5865.58,5865.58,5865.58,296
2005/11/9,09:13:00,5863.16,5863.16,5863.16,5863.16,340
2005/11/9,09:14:00,5862.29,5862.29,5862.29,5862.29,220
2005/11/9,09:15:00,5863.99,5863.99,5863.99,5863.99,238
2005/11/9,09:16:00,5863.68,5863.68,5863.68,5863.68,294
2005/11/9,09:17:00,5866.01,5866.01,5866.01,5866.01,277
2005/11/9,09:18:00,5868.39,5868.39,5868.39,5868.39,407
2005/11/9,09:19:00,5871.18,5871.18,5871.18,5871.18,357
2005/11/9,09:20:00,5870.22,5870.22,5870.22,5870.22,317
2005/11/9,09:21:00,5872.57,5872.57,5872.57,5872.57,348
2005/11/9,09:22:00,5874.17,5874.17,5874.17,5874.17,267
2005/11/9,09:23:00,5881.81,5881.81,5881.81,5881.81,426
2005/11/9,09:24:00,5883.39,5883.39,5883.39,5883.39,319
2005/11/9,09:25:00,5887.26,5887.26,5887.26,5887.26,472
2005/11/9,09:26:00,5892.13,5892.13,5892.13,5892.13,642
2005/11/9,09:27:00,5895.92,5895.92,5895.92,5895.92,536
2005/11/9,09:28:00,5898.34,5898.34,5898.34,5898.34,579
2005/11/9,09:29:00,5897.91,5897.91,5897.91,5897.91,424
2005/11/9,09:30:00,5899.02,5899.02,5899.02,5899.02,425
2005/11/9,09:31:00,5898.08,5898.08,5898.08,5898.08,405
2005/11/9,09:32:00,5895.16,5895.16,5895.16,5895.16,322
2005/11/9,09:33:00,5894.24,5894.24,5894.24,5894.24,458
2005/11/9,09:34:00,5893.34,5893.34,5893.34,5893.34,318
2005/11/9,09:35:00,5891.36,5891.36,5891.36,5891.36,264
2005/11/9,09:36:00,5888.14,5888.14,5888.14,5888.14,289
2005/11/9,09:37:00,5890.22,5890.22,5890.22,5890.22,258
2005/11/9,09:38:00,5887.29,5887.29,5887.29,5887.29,263
2005/11/9,09:39:00,5887.71,5887.71,5887.71,5887.71,263
2005/11/9,09:40:00,5890.15,5890.15,5890.15,5890.15,294
2005/11/9,09:41:00,5889.92,5889.92,5889.92,5889.92,463
2005/11/9,09:42:00,5891.16,5891.16,5891.16,5891.16,358
2005/11/9,09:43:00,5895.68,5895.68,5895.68,5895.68,510
2005/11/9,09:44:00,5896.49,5896.49,5896.49,5896.49,407
2005/11/9,09:45:00,5897.85,5897.85,5897.85,5897.85,399
2005/11/9,09:46:00,5899.09,5899.09,5899.09,5899.09,416
2005/11/9,09:47:00,5900.24,5900.24,5900.24,5900.24,291
2005/11/9,09:48:00,5904.91,5904.91,5904.91,5904.91,557
2005/11/9,09:49:00,5908.05,5908.05,5908.05,5908.05,556
2005/11/9,09:50:00,5910.96,5910.96,5910.96,5910.96,488
2005/11/9,09:51:00,5910.72,5910.72,5910.72,5910.72,536
2005/11/9,09:52:00,5909.89,5909.89,5909.89,5909.89,392
2005/11/9,09:53:00,5910.84,5910.84,5910.84,5910.84,452
2005/11/9,09:54:00,5910.74,5910.74,5910.74,5910.74,373
2005/11/9,09:55:00,5910.62,5910.62,5910.62,5910.62,331
2005/11/9,09:56:00,5909.37,5909.37,5909.37,5909.37,305
2005/11/9,09:57:00,5906.85,5906.85,5906.85,5906.85,277
2005/11/9,09:58:00,5905.46,5905.46,5905.46,5905.46,260
2005/11/9,09:59:00,5901.72,5901.72,5901.72,5901.72,193
2005/11/9,10:00:00,5900.89,5900.89,5900.89,5900.89,219
2005/11/9,10:01:00,5901.79,5901.79,5901.79,5901.79,259
2005/11/9,10:02:00,5902.26,5902.26,5902.26,5902.26,188
2005/11/9,10:03:00,5902.63,5902.63,5902.63,5902.63,228
2005/11/9,10:04:00,5901.46,5901.46,5901.46,5901.46,165
2005/11/9,10:05:00,5901.95,5901.95,5901.95,5901.95,175
2005/11/9,10:06:00,5901.78,5901.78,5901.78,5901.78,199
2005/11/9,10:07:00,5903.12,5903.12,5903.12,5903.12,120
2005/11/9,10:08:00,5902.56,5902.56,5902.56,5902.56,223
2005/11/9,10:09:00,5904.66,5904.66,5904.66,5904.66,191
2005/11/9,10:10:00,5904.89,5904.89,5904.89,5904.89,309
2005/11/9,10:11:00,5909.76,5909.76,5909.76,5909.76,524
2005/11/9,10:12:00,5913.62,5913.62,5913.62,5913.62,562
2005/11/9,10:13:00,5917.92,5917.92,5917.92,5917.92,1149
2005/11/9,10:14:00,5923.02,5923.02,5923.02,5923.02,793
2005/11/9,10:15:00,5924.21,5924.21,5924.21,5924.21,951
2005/11/9,10:16:00,5928.24,5928.24,5928.24,5928.24,817
2005/11/9,10:17:00,5925.15,5925.15,5925.15,5925.15,398
2005/11/9,10:18:00,5923.87,5923.87,5923.87,5923.87,507
2005/11/9,10:19:00,5922.47,5922.47,5922.47,5922.47,343
2005/11/9,10:20:00,5921.70,5921.70,5921.70,5921.70,282
2005/11/9,10:21:00,5920.54,5920.54,5920.54,5920.54,283
2005/11/9,10:22:00,5917.53,5917.53,5917.53,5917.53,214
2005/11/9,10:23:00,5917.36,5917.36,5917.36,5917.36,262
2005/11/9,10:24:00,5915.69,5915.69,5915.69,5915.69,211
2005/11/9,10:25:00,5914.47,5914.47,5914.47,5914.47,219
2005/11/9,10:26:00,5917.08,5917.08,5917.08,5917.08,320
2005/11/9,10:27:00,5921.21,5921.21,5921.21,5921.21,245
2005/11/9,10:28:00,5921.00,5921.00,5921.00,5921.00,318
2005/11/9,10:29:00,5922.18,5922.18,5922.18,5922.18,197
2005/11/9,10:30:00,5921.60,5921.60,5921.60,5921.60,222
2005/11/9,10:31:00,5920.68,5920.68,5920.68,5920.68,297
2005/11/9,10:32:00,5922.62,5922.62,5922.62,5922.62,178
2005/11/9,10:33:00,5920.33,5920.33,5920.33,5920.33,278
2005/11/9,10:34:00,5918.77,5918.77,5918.77,5918.77,193
2005/11/9,10:35:00,5917.81,5917.81,5917.81,5917.81,245
2005/11/9,10:36:00,5916.14,5916.14,5916.14,5916.14,236
2005/11/9,10:37:00,5918.03,5918.03,5918.03,5918.03,174
2005/11/9,10:38:00,5916.56,5916.56,5916.56,5916.56,225
2005/11/9,10:39:00,5918.35,5918.35,5918.35,5918.35,156
2005/11/9,10:40:00,5917.66,5917.66,5917.66,5917.66,182
2005/11/9,10:41:00,5920.18,5920.18,5920.18,5920.18,232
2005/11/9,10:42:00,5920.22,5920.22,5920.22,5920.22,185
2005/11/9,10:43:00,5917.62,5917.62,5917.62,5917.62,210
2005/11/9,10:44:00,5919.11,5919.11,5919.11,5919.11,284
2005/11/9,10:45:00,5921.49,5921.49,5921.49,5921.49,243
2005/11/9,10:46:00,5922.54,5922.54,5922.54,5922.54,295
2005/11/9,10:47:00,5924.27,5924.27,5924.27,5924.27,198
2005/11/9,10:48:00,5922.78,5922.78,5922.78,5922.78,251
2005/11/9,10:49:00,5923.40,5923.40,5923.40,5923.40,215
2005/11/9,10:50:00,5924.80,5924.80,5924.80,5924.80,278
2005/11/9,10:51:00,5927.55,5927.55,5927.55,5927.55,342
2005/11/9,10:52:00,5928.78,5928.78,5928.78,5928.78,255
2005/11/9,10:53:00,5928.17,5928.17,5928.17,5928.17,395
2005/11/9,10:54:00,5926.91,5926.91,5926.91,5926.91,217
2005/11/9,10:55:00,5922.32,5922.32,5922.32,5922.32,210
2005/11/9,10:56:00,5922.43,5922.43,5922.43,5922.43,279
2005/11/9,10:57:00,5921.26,5921.26,5921.26,5921.26,158
2005/11/9,10:58:00,5918.56,5918.56,5918.56,5918.56,263
2005/11/9,10:59:00,5918.41,5918.41,5918.41,5918.41,180
2005/11/9,11:00:00,5918.32,5918.32,5918.32,5918.32,244
2005/11/9,11:01:00,5918.43,5918.43,5918.43,5918.43,222
2005/11/9,11:02:00,5917.98,5917.98,5917.98,5917.98,155
2005/11/9,11:03:00,5917.76,5917.76,5917.76,5917.76,217
2005/11/9,11:04:00,5918.37,5918.37,5918.37,5918.37,132
2005/11/9,11:05:00,5917.56,5917.56,5917.56,5917.56,161
2005/11/9,11:06:00,5917.12,5917.12,5917.12,5917.12,141
2005/11/9,11:07:00,5917.75,5917.75,5917.75,5917.75,122
2005/11/9,11:08:00,5916.29,5916.29,5916.29,5916.29,209
2005/11/9,11:09:00,5916.75,5916.75,5916.75,5916.75,122
2005/11/9,11:10:00,5916.93,5916.93,5916.93,5916.93,182
2005/11/9,11:11:00,5916.61,5916.61,5916.61,5916.61,152
2005/11/9,11:12:00,5916.24,5916.24,5916.24,5916.24,84
2005/11/9,11:13:00,5916.32,5916.32,5916.32,5916.32,190
2005/11/9,11:14:00,5916.47,5916.47,5916.47,5916.47,111
2005/11/9,11:15:00,5916.95,5916.95,5916.95,5916.95,154
2005/11/9,11:16:00,5917.35,5917.35,5917.35,5917.35,187
2005/11/9,11:17:00,5919.31,5919.31,5919.31,5919.31,145
2005/11/9,11:18:00,5923.28,5923.28,5923.28,5923.28,305
2005/11/9,11:19:00,5925.39,5925.39,5925.39,5925.39,285
2005/11/9,11:20:00,5924.68,5924.68,5924.68,5924.68,313
2005/11/9,11:21:00,5924.72,5924.72,5924.72,5924.72,207
2005/11/9,11:22:00,5927.11,5927.11,5927.11,5927.11,172
2005/11/9,11:23:00,5925.50,5925.50,5925.50,5925.50,463
2005/11/9,11:24:00,5926.87,5926.87,5926.87,5926.87,320
2005/11/9,11:25:00,5928.46,5928.46,5928.46,5928.46,327
2005/11/9,11:26:00,5928.57,5928.57,5928.57,5928.57,275
2005/11/9,11:27:00,5932.40,5932.40,5932.40,5932.40,214
2005/11/9,11:28:00,5930.65,5930.65,5930.65,5930.65,299
2005/11/9,11:29:00,5933.45,5933.45,5933.45,5933.45,213
2005/11/9,11:30:00,5932.13,5932.13,5932.13,5932.13,253
2005/11/9,11:31:00,5933.19,5933.19,5933.19,5933.19,234
2005/11/9,11:32:00,5930.76,5930.76,5930.76,5930.76,204
2005/11/9,11:33:00,5929.95,5929.95,5929.95,5929.95,266
2005/11/9,11:34:00,5932.90,5932.90,5932.90,5932.90,212
2005/11/9,11:35:00,5932.83,5932.83,5932.83,5932.83,261
2005/11/9,11:36:00,5934.57,5934.57,5934.57,5934.57,383
2005/11/9,11:37:00,5935.29,5935.29,5935.29,5935.29,217
2005/11/9,11:38:00,5934.07,5934.07,5934.07,5934.07,283
2005/11/9,11:39:00,5932.88,5932.88,5932.88,5932.88,189
2005/11/9,11:40:00,5932.70,5932.70,5932.70,5932.70,218
2005/11/9,11:41:00,5932.19,5932.19,5932.19,5932.19,271
2005/11/9,11:42:00,5931.90,5931.90,5931.90,5931.90,260
2005/11/9,11:43:00,5932.10,5932.10,5932.10,5932.10,305
2005/11/9,11:44:00,5932.29,5932.29,5932.29,5932.29,191
2005/11/9,11:45:00,5932.38,5932.38,5932.38,5932.38,266
2005/11/9,11:46:00,5931.42,5931.42,5931.42,5931.42,200
2005/11/9,11:47:00,5932.29,5932.29,5932.29,5932.29,173
2005/11/9,11:48:00,5932.10,5932.10,5932.10,5932.10,229
2005/11/9,11:49:00,5935.32,5935.32,5935.32,5935.32,147
2005/11/9,11:50:00,5936.04,5936.04,5936.04,5936.04,333
2005/11/9,11:51:00,5938.92,5938.92,5938.92,5938.92,325
2005/11/9,11:52:00,5940.09,5940.09,5940.09,5940.09,421
2005/11/9,11:53:00,5938.53,5938.53,5938.53,5938.53,421
2005/11/9,11:54:00,5938.40,5938.40,5938.40,5938.40,229
2005/11/9,11:55:00,5938.31,5938.31,5938.31,5938.31,300
2005/11/9,11:56:00,5936.94,5936.94,5936.94,5936.94,252
2005/11/9,11:57:00,5936.26,5936.26,5936.26,5936.26,170
2005/11/9,11:58:00,5935.08,5935.08,5935.08,5935.08,202
2005/11/9,11:59:00,5933.85,5933.85,5933.85,5933.85,143
2005/11/9,12:00:00,5934.97,5934.97,5934.97,5934.97,172
2005/11/9,12:01:00,5936.43,5936.43,5936.43,5936.43,213
2005/11/9,12:02:00,5936.77,5936.77,5936.77,5936.77,142
2005/11/9,12:03:00,5939.46,5939.46,5939.46,5939.46,243
2005/11/9,12:04:00,5939.12,5939.12,5939.12,5939.12,195
2005/11/9,12:05:00,5939.11,5939.11,5939.11,5939.11,153
2005/11/9,12:06:00,5940.86,5940.86,5940.86,5940.86,193
2005/11/9,12:07:00,5939.10,5939.10,5939.10,5939.10,224
2005/11/9,12:08:00,5942.53,5942.53,5942.53,5942.53,258
2005/11/9,12:09:00,5940.71,5940.71,5940.71,5940.71,173
2005/11/9,12:10:00,5940.47,5940.47,5940.47,5940.47,156
2005/11/9,12:11:00,5940.02,5940.02,5940.02,5940.02,177
2005/11/9,12:12:00,5940.07,5940.07,5940.07,5940.07,139
2005/11/9,12:13:00,5943.42,5943.42,5943.42,5943.42,227
2005/11/9,12:14:00,5944.35,5944.35,5944.35,5944.35,141
2005/11/9,12:15:00,5947.18,5947.18,5947.18,5947.18,253
2005/11/9,12:16:00,5948.34,5948.34,5948.34,5948.34,457
2005/11/9,12:17:00,5951.70,5951.70,5951.70,5951.70,403
2005/11/9,12:18:00,5955.29,5955.29,5955.29,5955.29,684
2005/11/9,12:19:00,5957.74,5957.74,5957.74,5957.74,595
2005/11/9,12:20:00,5960.31,5960.31,5960.31,5960.31,558
2005/11/9,12:21:00,5962.05,5962.05,5962.05,5962.05,518
2005/11/9,12:22:00,5960.92,5960.92,5960.92,5960.92,367
2005/11/9,12:23:00,5958.27,5958.27,5958.27,5958.27,313
2005/11/9,12:24:00,5957.10,5957.10,5957.10,5957.10,236
2005/11/9,12:25:00,5955.71,5955.71,5955.71,5955.71,283
2005/11/9,12:26:00,5953.31,5953.31,5953.31,5953.31,218
2005/11/9,12:27:00,5952.77,5952.77,5952.77,5952.77,178
2005/11/9,12:28:00,5950.71,5950.71,5950.71,5950.71,228
2005/11/9,12:29:00,5950.35,5950.35,5950.35,5950.35,198
2005/11/9,12:30:00,5950.91,5950.91,5950.91,5950.91,198
2005/11/9,12:31:00,5953.88,5953.88,5953.88,5953.88,236
2005/11/9,12:32:00,5949.43,5949.43,5949.43,5949.43,136
2005/11/9,12:33:00,5951.87,5951.87,5951.87,5951.87,258
2005/11/9,12:34:00,5952.87,5952.87,5952.87,5952.87,232
2005/11/9,12:35:00,5951.36,5951.36,5951.36,5951.36,193
2005/11/9,12:36:00,5949.82,5949.82,5949.82,5949.82,166
2005/11/9,12:37:00,5951.02,5951.02,5951.02,5951.02,114
2005/11/9,12:38:00,5950.47,5950.47,5950.47,5950.47,206
2005/11/9,12:39:00,5949.69,5949.69,5949.69,5949.69,146
2005/11/9,12:40:00,5947.84,5947.84,5947.84,5947.84,147
2005/11/9,12:41:00,5946.88,5946.88,5946.88,5946.88,183
2005/11/9,12:42:00,5946.00,5946.00,5946.00,5946.00,128
2005/11/9,12:43:00,5944.31,5944.31,5944.31,5944.31,219
2005/11/9,12:44:00,5944.42,5944.42,5944.42,5944.42,204
2005/11/9,12:45:00,5945.67,5945.67,5945.67,5945.67,219
2005/11/9,12:46:00,5947.02,5947.02,5947.02,5947.02,202
2005/11/9,12:47:00,5949.20,5949.20,5949.20,5949.20,177
2005/11/9,12:48:00,5951.43,5951.43,5951.43,5951.43,283
2005/11/9,12:49:00,5955.77,5955.77,5955.77,5955.77,312
2005/11/9,12:50:00,5952.72,5952.72,5952.72,5952.72,199
2005/11/9,12:51:00,5952.77,5952.77,5952.77,5952.77,183
2005/11/9,12:52:00,5953.30,5953.30,5953.30,5953.30,161
2005/11/9,12:53:00,5953.13,5953.13,5953.13,5953.13,243
2005/11/9,12:54:00,5953.66,5953.66,5953.66,5953.66,237
2005/11/9,12:55:00,5953.76,5953.76,5953.76,5953.76,197
2005/11/9,12:56:00,5953.63,5953.63,5953.63,5953.63,160
2005/11/9,12:57:00,5953.11,5953.11,5953.11,5953.11,143
2005/11/9,12:58:00,5953.02,5953.02,5953.02,5953.02,190
2005/11/9,12:59:00,5952.21,5952.21,5952.21,5952.21,138
2005/11/9,13:00:00,5951.43,5951.43,5951.43,5951.43,163
2005/11/9,13:01:00,5951.02,5951.02,5951.02,5951.02,180
2005/11/9,13:02:00,5949.47,5949.47,5949.47,5949.47,187
2005/11/9,13:03:00,5950.46,5950.46,5950.46,5950.46,250
2005/11/9,13:04:00,5950.81,5950.81,5950.81,5950.81,258
2005/11/9,13:05:00,5952.48,5952.48,5952.48,5952.48,255
2005/11/9,13:06:00,5952.50,5952.50,5952.50,5952.50,311
2005/11/9,13:07:00,5951.98,5951.98,5951.98,5951.98,181
2005/11/9,13:08:00,5953.97,5953.97,5953.97,5953.97,296
2005/11/9,13:09:00,5954.62,5954.62,5954.62,5954.62,274
2005/11/9,13:10:00,5954.39,5954.39,5954.39,5954.39,283
2005/11/9,13:11:00,5960.28,5960.28,5960.28,5960.28,453
2005/11/9,13:12:00,5960.41,5960.41,5960.41,5960.41,413
2005/11/9,13:13:00,5962.51,5962.51,5962.51,5962.51,603
2005/11/9,13:14:00,5962.67,5962.67,5962.67,5962.67,385
2005/11/9,13:15:00,5963.59,5963.59,5963.59,5963.59,508
2005/11/9,13:16:00,5964.32,5964.32,5964.32,5964.32,422
2005/11/9,13:17:00,5963.20,5963.20,5963.20,5963.20,375
2005/11/9,13:18:00,5960.16,5960.16,5960.16,5960.16,422
2005/11/9,13:19:00,5958.63,5958.63,5958.63,5958.63,316
2005/11/9,13:20:00,5957.36,5957.36,5957.36,5957.36,332
2005/11/9,13:21:00,5955.32,5955.32,5955.32,5955.32,382
2005/11/9,13:22:00,5960.48,5960.48,5960.48,5960.48,418
2005/11/9,13:23:00,5959.01,5959.01,5959.01,5959.01,468
2005/11/9,13:24:00,5960.71,5960.71,5960.71,5960.71,364
2005/11/9,13:25:00,5960.92,5960.92,5960.92,5960.92,463
2005/11/9,13:26:00,5960.92,5960.92,5960.92,5960.92,0
2005/11/9,13:27:00,5960.92,5960.92,5960.92,5960.92,0
2005/11/9,13:28:00,5960.92,5960.92,5960.92,5960.92,0
2005/11/9,13:29:00,5960.92,5960.92,5960.92,5960.92,0
2005/11/9,13:30:00,5971.06,5971.06,5971.06,5971.06,4591
2005/11/10,09:00:00,5971.06,5971.06,5971.06,5971.06,88
2005/11/10,09:01:00,5987.28,5987.28,5987.28,5987.28,2207
2005/11/10,09:02:00,5987.60,5987.60,5987.60,5987.60,605
2005/11/10,09:03:00,5988.95,5988.95,5988.95,5988.95,987
2005/11/10,09:04:00,5988.19,5988.19,5988.19,5988.19,790
2005/11/10,09:05:00,5985.33,5985.33,5985.33,5985.33,780
2005/11/10,09:06:00,5980.84,5980.84,5980.84,5980.84,809
2005/11/10,09:07:00,5977.69,5977.69,5977.69,5977.69,474
2005/11/10,09:08:00,5974.88,5974.88,5974.88,5974.88,669
2005/11/10,09:09:00,5971.89,5971.89,5971.89,5971.89,461
2005/11/10,09:10:00,5978.06,5978.06,5978.06,5978.06,533
2005/11/10,09:11:00,5983.95,5983.95,5983.95,5983.95,706
2005/11/10,09:12:00,5986.31,5986.31,5986.31,5986.31,524
2005/11/10,09:13:00,5987.93,5987.93,5987.93,5987.93,742
2005/11/10,09:14:00,5994.08,5994.08,5994.08,5994.08,741
2005/11/10,09:15:00,6000.39,6000.39,6000.39,6000.39,758
2005/11/10,09:16:00,6003.66,6003.66,6003.66,6003.66,868
2005/11/10,09:17:00,6003.96,6003.96,6003.96,6003.96,572
2005/11/10,09:18:00,6003.60,6003.60,6003.60,6003.60,691
2005/11/10,09:19:00,6002.54,6002.54,6002.54,6002.54,528
2005/11/10,09:20:00,6001.45,6001.45,6001.45,6001.45,505
2005/11/10,09:21:00,5997.92,5997.92,5997.92,5997.92,593
2005/11/10,09:22:00,5997.78,5997.78,5997.78,5997.78,380
2005/11/10,09:23:00,5995.32,5995.32,5995.32,5995.32,462
2005/11/10,09:24:00,5992.85,5992.85,5992.85,5992.85,299
2005/11/10,09:25:00,5993.24,5993.24,5993.24,5993.24,293
2005/11/10,09:26:00,6000.70,6000.70,6000.70,6000.70,529
2005/11/10,09:27:00,6002.06,6002.06,6002.06,6002.06,303
2005/11/10,09:28:00,6004.98,6004.98,6004.98,6004.98,490
2005/11/10,09:29:00,6003.80,6003.80,6003.80,6003.80,419
2005/11/10,09:30:00,6003.71,6003.71,6003.71,6003.71,380
2005/11/10,09:31:00,6001.70,6001.70,6001.70,6001.70,452
2005/11/10,09:32:00,5999.98,5999.98,5999.98,5999.98,283
2005/11/10,09:33:00,5997.72,5997.72,5997.72,5997.72,462
2005/11/10,09:34:00,5994.79,5994.79,5994.79,5994.79,376
2005/11/10,09:35:00,5993.48,5993.48,5993.48,5993.48,353
2005/11/10,09:36:00,5988.36,5988.36,5988.36,5988.36,381
2005/11/10,09:37:00,5987.24,5987.24,5987.24,5987.24,302
2005/11/10,09:38:00,5984.55,5984.55,5984.55,5984.55,402
2005/11/10,09:39:00,5983.26,5983.26,5983.26,5983.26,318
2005/11/10,09:40:00,5981.09,5981.09,5981.09,5981.09,289
2005/11/10,09:41:00,5984.54,5984.54,5984.54,5984.54,421
2005/11/10,09:42:00,5981.95,5981.95,5981.95,5981.95,250
2005/11/10,09:43:00,5983.95,5983.95,5983.95,5983.95,374
2005/11/10,09:44:00,5985.62,5985.62,5985.62,5985.62,274
2005/11/10,09:45:00,5987.75,5987.75,5987.75,5987.75,305
2005/11/10,09:46:00,5986.81,5986.81,5986.81,5986.81,277
2005/11/10,09:47:00,5986.14,5986.14,5986.14,5986.14,171
2005/11/10,09:48:00,5984.92,5984.92,5984.92,5984.92,251
2005/11/10,09:49:00,5984.97,5984.97,5984.97,5984.97,225
2005/11/10,09:50:00,5984.44,5984.44,5984.44,5984.44,224
2005/11/10,09:51:00,5985.05,5985.05,5985.05,5985.05,271
2005/11/10,09:52:00,5987.23,5987.23,5987.23,5987.23,143
2005/11/10,09:53:00,5988.86,5988.86,5988.86,5988.86,288
2005/11/10,09:54:00,5989.63,5989.63,5989.63,5989.63,268
2005/11/10,09:55:00,5991.38,5991.38,5991.38,5991.38,287
2005/11/10,09:56:00,5993.13,5993.13,5993.13,5993.13,406
2005/11/10,09:57:00,5993.58,5993.58,5993.58,5993.58,298
2005/11/10,09:58:00,5993.91,5993.91,5993.91,5993.91,395
2005/11/10,09:59:00,5997.11,5997.11,5997.11,5997.11,267
2005/11/10,10:00:00,5996.55,5996.55,5996.55,5996.55,302
2005/11/10,10:01:00,5995.63,5995.63,5995.63,5995.63,310
2005/11/10,10:02:00,5995.31,5995.31,5995.31,5995.31,216
2005/11/10,10:03:00,5994.59,5994.59,5994.59,5994.59,373
2005/11/10,10:04:00,5994.12,5994.12,5994.12,5994.12,289
2005/11/10,10:05:00,5993.18,5993.18,5993.18,5993.18,262
2005/11/10,10:06:00,5994.35,5994.35,5994.35,5994.35,349
2005/11/10,10:07:00,5994.43,5994.43,5994.43,5994.43,209
2005/11/10,10:08:00,5995.20,5995.20,5995.20,5995.20,296
2005/11/10,10:09:00,5996.04,5996.04,5996.04,5996.04,297
2005/11/10,10:10:00,5996.36,5996.36,5996.36,5996.36,230
2005/11/10,10:11:00,5996.59,5996.59,5996.59,5996.59,277
2005/11/10,10:12:00,5997.49,5997.49,5997.49,5997.49,224
2005/11/10,10:13:00,5995.33,5995.33,5995.33,5995.33,264
2005/11/10,10:14:00,5997.03,5997.03,5997.03,5997.03,209
2005/11/10,10:15:00,5994.57,5994.57,5994.57,5994.57,209
2005/11/10,10:16:00,5994.07,5994.07,5994.07,5994.07,230
2005/11/10,10:17:00,5992.92,5992.92,5992.92,5992.92,189
2005/11/10,10:18:00,5993.81,5993.81,5993.81,5993.81,342
2005/11/10,10:19:00,5993.84,5993.84,5993.84,5993.84,241
2005/11/10,10:20:00,5993.80,5993.80,5993.80,5993.80,236
2005/11/10,10:21:00,5993.44,5993.44,5993.44,5993.44,240
2005/11/10,10:22:00,5992.08,5992.08,5992.08,5992.08,180
2005/11/10,10:23:00,5992.21,5992.21,5992.21,5992.21,276
2005/11/10,10:24:00,5993.18,5993.18,5993.18,5993.18,161
2005/11/10,10:25:00,5993.77,5993.77,5993.77,5993.77,164
2005/11/10,10:26:00,5993.82,5993.82,5993.82,5993.82,217
2005/11/10,10:27:00,5992.59,5992.59,5992.59,5992.59,182
2005/11/10,10:28:00,5992.54,5992.54,5992.54,5992.54,226
2005/11/10,10:29:00,5991.81,5991.81,5991.81,5991.81,154
2005/11/10,10:30:00,5991.04,5991.04,5991.04,5991.04,204
2005/11/10,10:31:00,5989.78,5989.78,5989.78,5989.78,208
2005/11/10,10:32:00,5990.20,5990.20,5990.20,5990.20,182
2005/11/10,10:33:00,5989.13,5989.13,5989.13,5989.13,267
2005/11/10,10:34:00,5989.10,5989.10,5989.10,5989.10,209
2005/11/10,10:35:00,5988.82,5988.82,5988.82,5988.82,200
2005/11/10,10:36:00,5988.11,5988.11,5988.11,5988.11,227
2005/11/10,10:37:00,5987.15,5987.15,5987.15,5987.15,157
2005/11/10,10:38:00,5983.99,5983.99,5983.99,5983.99,227
2005/11/10,10:39:00,5986.09,5986.09,5986.09,5986.09,173
2005/11/10,10:40:00,5984.08,5984.08,5984.08,5984.08,192
2005/11/10,10:41:00,5982.89,5982.89,5982.89,5982.89,237
2005/11/10,10:42:00,5982.24,5982.24,5982.24,5982.24,212
2005/11/10,10:43:00,5983.08,5983.08,5983.08,5983.08,323
2005/11/10,10:44:00,5982.73,5982.73,5982.73,5982.73,200
2005/11/10,10:45:00,5982.90,5982.90,5982.90,5982.90,180
2005/11/10,10:46:00,5980.02,5980.02,5980.02,5980.02,178
2005/11/10,10:47:00,5979.61,5979.61,5979.61,5979.61,143
2005/11/10,10:48:00,5978.82,5978.82,5978.82,5978.82,241
2005/11/10,10:49:00,5978.30,5978.30,5978.30,5978.30,166
2005/11/10,10:50:00,5978.05,5978.05,5978.05,5978.05,217
2005/11/10,10:51:00,5976.87,5976.87,5976.87,5976.87,271
2005/11/10,10:52:00,5977.39,5977.39,5977.39,5977.39,179
2005/11/10,10:53:00,5977.17,5977.17,5977.17,5977.17,275
2005/11/10,10:54:00,5977.77,5977.77,5977.77,5977.77,172
2005/11/10,10:55:00,5976.66,5976.66,5976.66,5976.66,210
2005/11/10,10:56:00,5978.44,5978.44,5978.44,5978.44,184
2005/11/10,10:57:00,5979.35,5979.35,5979.35,5979.35,159
2005/11/10,10:58:00,5979.86,5979.86,5979.86,5979.86,227
2005/11/10,10:59:00,5983.77,5983.77,5983.77,5983.77,176
2005/11/10,11:00:00,5984.22,5984.22,5984.22,5984.22,225
2005/11/10,11:01:00,5986.31,5986.31,5986.31,5986.31,251
2005/11/10,11:02:00,5986.09,5986.09,5986.09,5986.09,174
2005/11/10,11:03:00,5987.23,5987.23,5987.23,5987.23,259
2005/11/10,11:04:00,5987.01,5987.01,5987.01,5987.01,152
2005/11/10,11:05:00,5988.32,5988.32,5988.32,5988.32,183
2005/11/10,11:06:00,5989.53,5989.53,5989.53,5989.53,142
2005/11/10,11:07:00,5990.23,5990.23,5990.23,5990.23,169
2005/11/10,11:08:00,5988.99,5988.99,5988.99,5988.99,245
2005/11/10,11:09:00,5989.09,5989.09,5989.09,5989.09,268
2005/11/10,11:10:00,5989.29,5989.29,5989.29,5989.29,291
2005/11/10,11:11:00,5990.38,5990.38,5990.38,5990.38,318
2005/11/10,11:12:00,5991.52,5991.52,5991.52,5991.52,216
2005/11/10,11:13:00,5990.20,5990.20,5990.20,5990.20,226
2005/11/10,11:14:00,5991.22,5991.22,5991.22,5991.22,138
2005/11/10,11:15:00,5991.75,5991.75,5991.75,5991.75,184
2005/11/10,11:16:00,5990.16,5990.16,5990.16,5990.16,203
2005/11/10,11:17:00,5990.23,5990.23,5990.23,5990.23,272
2005/11/10,11:18:00,5989.99,5989.99,5989.99,5989.99,265
2005/11/10,11:19:00,5990.94,5990.94,5990.94,5990.94,158
2005/11/10,11:20:00,5990.85,5990.85,5990.85,5990.85,187
2005/11/10,11:21:00,5994.43,5994.43,5994.43,5994.43,255
2005/11/10,11:22:00,5994.12,5994.12,5994.12,5994.12,171
2005/11/10,11:23:00,5994.02,5994.02,5994.02,5994.02,284
2005/11/10,11:24:00,5994.46,5994.46,5994.46,5994.46,210
2005/11/10,11:25:00,5995.91,5995.91,5995.91,5995.91,222
2005/11/10,11:26:00,5997.09,5997.09,5997.09,5997.09,297
2005/11/10,11:27:00,5998.09,5998.09,5998.09,5998.09,234
2005/11/10,11:28:00,5999.95,5999.95,5999.95,5999.95,413
2005/11/10,11:29:00,6001.46,6001.46,6001.46,6001.46,392
2005/11/10,11:30:00,6003.41,6003.41,6003.41,6003.41,354
2005/11/10,11:31:00,6005.77,6005.77,6005.77,6005.77,536
2005/11/10,11:32:00,6008.55,6008.55,6008.55,6008.55,488
2005/11/10,11:33:00,6009.83,6009.83,6009.83,6009.83,511
2005/11/10,11:34:00,6011.12,6011.12,6011.12,6011.12,383
2005/11/10,11:35:00,6012.58,6012.58,6012.58,6012.58,415
2005/11/10,11:36:00,6012.71,6012.71,6012.71,6012.71,519
2005/11/10,11:37:00,6014.37,6014.37,6014.37,6014.37,292
2005/11/10,11:38:00,6012.50,6012.50,6012.50,6012.50,414
2005/11/10,11:39:00,6010.66,6010.66,6010.66,6010.66,228
2005/11/10,11:40:00,6009.31,6009.31,6009.31,6009.31,257
2005/11/10,11:41:00,6006.03,6006.03,6006.03,6006.03,267
2005/11/10,11:42:00,6004.59,6004.59,6004.59,6004.59,178
2005/11/10,11:43:00,6004.56,6004.56,6004.56,6004.56,190
2005/11/10,11:44:00,6005.11,6005.11,6005.11,6005.11,147
2005/11/10,11:45:00,6003.61,6003.61,6003.61,6003.61,147
2005/11/10,11:46:00,6002.42,6002.42,6002.42,6002.42,199
2005/11/10,11:47:00,6003.37,6003.37,6003.37,6003.37,172
2005/11/10,11:48:00,6002.02,6002.02,6002.02,6002.02,255
2005/11/10,11:49:00,6002.98,6002.98,6002.98,6002.98,193
2005/11/10,11:50:00,6004.46,6004.46,6004.46,6004.46,163
2005/11/10,11:51:00,6004.30,6004.30,6004.30,6004.30,145
2005/11/10,11:52:00,6004.28,6004.28,6004.28,6004.28,117
2005/11/10,11:53:00,6003.88,6003.88,6003.88,6003.88,171
2005/11/10,11:54:00,6006.95,6006.95,6006.95,6006.95,118
2005/11/10,11:55:00,6005.74,6005.74,6005.74,6005.74,144
2005/11/10,11:56:00,6007.51,6007.51,6007.51,6007.51,240
2005/11/10,11:57:00,6005.93,6005.93,6005.93,6005.93,177
2005/11/10,11:58:00,6008.75,6008.75,6008.75,6008.75,277
2005/11/10,11:59:00,6008.99,6008.99,6008.99,6008.99,182
2005/11/10,12:00:00,6008.49,6008.49,6008.49,6008.49,212
2005/11/10,12:01:00,6007.57,6007.57,6007.57,6007.57,210
2005/11/10,12:02:00,6008.76,6008.76,6008.76,6008.76,234
2005/11/10,12:03:00,6009.33,6009.33,6009.33,6009.33,228
2005/11/10,12:04:00,6007.61,6007.61,6007.61,6007.61,204
2005/11/10,12:05:00,6008.27,6008.27,6008.27,6008.27,250
2005/11/10,12:06:00,6008.75,6008.75,6008.75,6008.75,210
2005/11/10,12:07:00,6010.26,6010.26,6010.26,6010.26,145
2005/11/10,12:08:00,6010.55,6010.55,6010.55,6010.55,248
2005/11/10,12:09:00,6014.19,6014.19,6014.19,6014.19,199
2005/11/10,12:10:00,6013.47,6013.47,6013.47,6013.47,333
2005/11/10,12:11:00,6014.41,6014.41,6014.41,6014.41,364
2005/11/10,12:12:00,6015.94,6015.94,6015.94,6015.94,227
2005/11/10,12:13:00,6017.95,6017.95,6017.95,6017.95,536
2005/11/10,12:14:00,6019.57,6019.57,6019.57,6019.57,398
2005/11/10,12:15:00,6021.16,6021.16,6021.16,6021.16,365
2005/11/10,12:16:00,6018.89,6018.89,6018.89,6018.89,359
2005/11/10,12:17:00,6020.10,6020.10,6020.10,6020.10,347
2005/11/10,12:18:00,6019.47,6019.47,6019.47,6019.47,392
2005/11/10,12:19:00,6020.59,6020.59,6020.59,6020.59,249
2005/11/10,12:20:00,6019.09,6019.09,6019.09,6019.09,283
2005/11/10,12:21:00,6017.01,6017.01,6017.01,6017.01,222
2005/11/10,12:22:00,6016.45,6016.45,6016.45,6016.45,226
2005/11/10,12:23:00,6016.38,6016.38,6016.38,6016.38,302
2005/11/10,12:24:00,6014.10,6014.10,6014.10,6014.10,171
2005/11/10,12:25:00,6011.74,6011.74,6011.74,6011.74,207
2005/11/10,12:26:00,6010.50,6010.50,6010.50,6010.50,222
2005/11/10,12:27:00,6009.75,6009.75,6009.75,6009.75,178
2005/11/10,12:28:00,6010.50,6010.50,6010.50,6010.50,274
2005/11/10,12:29:00,6012.03,6012.03,6012.03,6012.03,192
2005/11/10,12:30:00,6012.58,6012.58,6012.58,6012.58,211
2005/11/10,12:31:00,6011.20,6011.20,6011.20,6011.20,270
2005/11/10,12:32:00,6011.22,6011.22,6011.22,6011.22,151
2005/11/10,12:33:00,6011.60,6011.60,6011.60,6011.60,224
2005/11/10,12:34:00,6011.63,6011.63,6011.63,6011.63,202
2005/11/10,12:35:00,6013.98,6013.98,6013.98,6013.98,188
2005/11/10,12:36:00,6014.31,6014.31,6014.31,6014.31,214
2005/11/10,12:37:00,6014.23,6014.23,6014.23,6014.23,288
2005/11/10,12:38:00,6014.04,6014.04,6014.04,6014.04,349
2005/11/10,12:39:00,6014.55,6014.55,6014.55,6014.55,248
2005/11/10,12:40:00,6017.16,6017.16,6017.16,6017.16,373
2005/11/10,12:41:00,6018.71,6018.71,6018.71,6018.71,405
2005/11/10,12:42:00,6021.38,6021.38,6021.38,6021.38,326
2005/11/10,12:43:00,6019.51,6019.51,6019.51,6019.51,619
2005/11/10,12:44:00,6019.62,6019.62,6019.62,6019.62,249
2005/11/10,12:45:00,6018.61,6018.61,6018.61,6018.61,239
2005/11/10,12:46:00,6017.52,6017.52,6017.52,6017.52,228
2005/11/10,12:47:00,6018.00,6018.00,6018.00,6018.00,219
2005/11/10,12:48:00,6015.21,6015.21,6015.21,6015.21,319
2005/11/10,12:49:00,6014.04,6014.04,6014.04,6014.04,179
2005/11/10,12:50:00,6012.06,6012.06,6012.06,6012.06,248
2005/11/10,12:51:00,6012.07,6012.07,6012.07,6012.07,273
2005/11/10,12:52:00,6012.26,6012.26,6012.26,6012.26,284
2005/11/10,12:53:00,6009.07,6009.07,6009.07,6009.07,289
2005/11/10,12:54:00,6012.59,6012.59,6012.59,6012.59,222
2005/11/10,12:55:00,6007.74,6007.74,6007.74,6007.74,301
2005/11/10,12:56:00,6008.04,6008.04,6008.04,6008.04,329
2005/11/10,12:57:00,6006.41,6006.41,6006.41,6006.41,276
2005/11/10,12:58:00,6004.40,6004.40,6004.40,6004.40,385
2005/11/10,12:59:00,6002.04,6002.04,6002.04,6002.04,355
2005/11/10,13:00:00,6000.54,6000.54,6000.54,6000.54,389
2005/11/10,13:01:00,5997.01,5997.01,5997.01,5997.01,413
2005/11/10,13:02:00,5994.22,5994.22,5994.22,5994.22,361
2005/11/10,13:03:00,5993.80,5993.80,5993.80,5993.80,487
2005/11/10,13:04:00,5994.78,5994.78,5994.78,5994.78,307
2005/11/10,13:05:00,5994.87,5994.87,5994.87,5994.87,314
2005/11/10,13:06:00,5995.66,5995.66,5995.66,5995.66,289
2005/11/10,13:07:00,5994.66,5994.66,5994.66,5994.66,249
2005/11/10,13:08:00,5994.64,5994.64,5994.64,5994.64,375
2005/11/10,13:09:00,5992.98,5992.98,5992.98,5992.98,246
2005/11/10,13:10:00,5993.88,5993.88,5993.88,5993.88,318
2005/11/10,13:11:00,5990.82,5990.82,5990.82,5990.82,357
2005/11/10,13:12:00,5989.01,5989.01,5989.01,5989.01,239
2005/11/10,13:13:00,5986.14,5986.14,5986.14,5986.14,421
2005/11/10,13:14:00,5983.40,5983.40,5983.40,5983.40,370
2005/11/10,13:15:00,5982.76,5982.76,5982.76,5982.76,423
2005/11/10,13:16:00,5981.26,5981.26,5981.26,5981.26,434
2005/11/10,13:17:00,5979.05,5979.05,5979.05,5979.05,379
2005/11/10,13:18:00,5980.80,5980.80,5980.80,5980.80,517
2005/11/10,13:19:00,5982.26,5982.26,5982.26,5982.26,343
2005/11/10,13:20:00,5980.75,5980.75,5980.75,5980.75,333
2005/11/10,13:21:00,5985.42,5985.42,5985.42,5985.42,349
2005/11/10,13:22:00,5984.41,5984.41,5984.41,5984.41,256
2005/11/10,13:23:00,5986.42,5986.42,5986.42,5986.42,378
2005/11/10,13:24:00,5988.12,5988.12,5988.12,5988.12,292
2005/11/10,13:25:00,5989.93,5989.93,5989.93,5989.93,402
2005/11/10,13:26:00,5989.92,5989.92,5989.92,5989.92,0
2005/11/10,13:27:00,5989.92,5989.92,5989.92,5989.92,0
2005/11/10,13:28:00,5989.92,5989.92,5989.92,5989.92,0
2005/11/10,13:29:00,5989.92,5989.92,5989.92,5989.92,0
2005/11/10,13:30:00,5988.37,5988.37,5988.37,5988.37,3380
2005/11/11,09:00:00,5988.37,5988.37,5988.37,5988.37,132
2005/11/11,09:01:00,6050.87,6050.87,6050.87,6050.87,3552
2005/11/11,09:02:00,6051.87,6051.87,6051.87,6051.87,998
2005/11/11,09:03:00,6052.17,6052.17,6052.17,6052.17,1201
2005/11/11,09:04:00,6055.25,6055.25,6055.25,6055.25,1095
2005/11/11,09:05:00,6058.64,6058.64,6058.64,6058.64,1115
2005/11/11,09:06:00,6068.88,6068.88,6068.88,6068.88,1605
2005/11/11,09:07:00,6067.74,6067.74,6067.74,6067.74,866
2005/11/11,09:08:00,6064.10,6064.10,6064.10,6064.10,1137
2005/11/11,09:09:00,6060.92,6060.92,6060.92,6060.92,853
2005/11/11,09:10:00,6060.29,6060.29,6060.29,6060.29,761
2005/11/11,09:11:00,6061.04,6061.04,6061.04,6061.04,953
2005/11/11,09:12:00,6061.71,6061.71,6061.71,6061.71,603
2005/11/11,09:13:00,6058.49,6058.49,6058.49,6058.49,603
2005/11/11,09:14:00,6052.97,6052.97,6052.97,6052.97,451
2005/11/11,09:15:00,6055.13,6055.13,6055.13,6055.13,561
2005/11/11,09:16:00,6053.22,6053.22,6053.22,6053.22,605
2005/11/11,09:17:00,6051.20,6051.20,6051.20,6051.20,557
2005/11/11,09:18:00,6055.41,6055.41,6055.41,6055.41,749
2005/11/11,09:19:00,6052.42,6052.42,6052.42,6052.42,546
2005/11/11,09:20:00,6052.75,6052.75,6052.75,6052.75,542
2005/11/11,09:21:00,6054.08,6054.08,6054.08,6054.08,751
2005/11/11,09:22:00,6059.57,6059.57,6059.57,6059.57,690
2005/11/11,09:23:00,6059.03,6059.03,6059.03,6059.03,818
2005/11/11,09:24:00,6061.08,6061.08,6061.08,6061.08,631
2005/11/11,09:25:00,6061.13,6061.13,6061.13,6061.13,631
2005/11/11,09:26:00,6059.05,6059.05,6059.05,6059.05,737
2005/11/11,09:27:00,6057.24,6057.24,6057.24,6057.24,476
2005/11/11,09:28:00,6049.47,6049.47,6049.47,6049.47,788
2005/11/11,09:29:00,6045.10,6045.10,6045.10,6045.10,602
2005/11/11,09:30:00,6041.78,6041.78,6041.78,6041.78,537
2005/11/11,09:31:00,6037.97,6037.97,6037.97,6037.97,691
2005/11/11,09:32:00,6037.91,6037.91,6037.91,6037.91,472
2005/11/11,09:33:00,6036.67,6036.67,6036.67,6036.67,541
2005/11/11,09:34:00,6034.60,6034.60,6034.60,6034.60,428
2005/11/11,09:35:00,6031.77,6031.77,6031.77,6031.77,387
2005/11/11,09:36:00,6030.95,6030.95,6030.95,6030.95,417
2005/11/11,09:37:00,6031.70,6031.70,6031.70,6031.70,261
2005/11/11,09:38:00,6033.13,6033.13,6033.13,6033.13,504
2005/11/11,09:39:00,6033.60,6033.60,6033.60,6033.60,353
2005/11/11,09:40:00,6034.50,6034.50,6034.50,6034.50,358
2005/11/11,09:41:00,6037.76,6037.76,6037.76,6037.76,388
2005/11/11,09:42:00,6039.54,6039.54,6039.54,6039.54,312
2005/11/11,09:43:00,6038.88,6038.88,6038.88,6038.88,370
2005/11/11,09:44:00,6037.74,6037.74,6037.74,6037.74,272
2005/11/11,09:45:00,6038.24,6038.24,6038.24,6038.24,346
2005/11/11,09:46:00,6038.28,6038.28,6038.28,6038.28,399
2005/11/11,09:47:00,6038.52,6038.52,6038.52,6038.52,276
2005/11/11,09:48:00,6040.30,6040.30,6040.30,6040.30,340
2005/11/11,09:49:00,6036.98,6036.98,6036.98,6036.98,229
2005/11/11,09:50:00,6036.49,6036.49,6036.49,6036.49,285
2005/11/11,09:51:00,6037.25,6037.25,6037.25,6037.25,383
2005/11/11,09:52:00,6034.33,6034.33,6034.33,6034.33,297
2005/11/11,09:53:00,6033.44,6033.44,6033.44,6033.44,419
2005/11/11,09:54:00,6031.98,6031.98,6031.98,6031.98,334
2005/11/11,09:55:00,6028.91,6028.91,6028.91,6028.91,430
2005/11/11,09:56:00,6027.86,6027.86,6027.86,6027.86,587
2005/11/11,09:57:00,6025.19,6025.19,6025.19,6025.19,402
2005/11/11,09:58:00,6022.28,6022.28,6022.28,6022.28,492
2005/11/11,09:59:00,6019.06,6019.06,6019.06,6019.06,405
2005/11/11,10:00:00,6022.36,6022.36,6022.36,6022.36,453
2005/11/11,10:01:00,6030.51,6030.51,6030.51,6030.51,399
2005/11/11,10:02:00,6032.65,6032.65,6032.65,6032.65,260
2005/11/11,10:03:00,6030.86,6030.86,6030.86,6030.86,282
2005/11/11,10:04:00,6030.09,6030.09,6030.09,6030.09,224
2005/11/11,10:05:00,6029.39,6029.39,6029.39,6029.39,229
2005/11/11,10:06:00,6031.42,6031.42,6031.42,6031.42,209
2005/11/11,10:07:00,6030.37,6030.37,6030.37,6030.37,150
2005/11/11,10:08:00,6032.59,6032.59,6032.59,6032.59,191
2005/11/11,10:09:00,6037.99,6037.99,6037.99,6037.99,358
2005/11/11,10:10:00,6036.57,6036.57,6036.57,6036.57,259
2005/11/11,10:11:00,6039.22,6039.22,6039.22,6039.22,195
2005/11/11,10:12:00,6041.55,6041.55,6041.55,6041.55,237
2005/11/11,10:13:00,6042.12,6042.12,6042.12,6042.12,264
2005/11/11,10:14:00,6043.95,6043.95,6043.95,6043.95,197
2005/11/11,10:15:00,6043.59,6043.59,6043.59,6043.59,218
2005/11/11,10:16:00,6042.05,6042.05,6042.05,6042.05,375
2005/11/11,10:17:00,6042.93,6042.93,6042.93,6042.93,204
2005/11/11,10:18:00,6042.60,6042.60,6042.60,6042.60,269
2005/11/11,10:19:00,6042.71,6042.71,6042.71,6042.71,181
2005/11/11,10:20:00,6041.57,6041.57,6041.57,6041.57,218
2005/11/11,10:21:00,6041.16,6041.16,6041.16,6041.16,244
2005/11/11,10:22:00,6041.72,6041.72,6041.72,6041.72,167
2005/11/11,10:23:00,6040.26,6040.26,6040.26,6040.26,258
2005/11/11,10:24:00,6042.03,6042.03,6042.03,6042.03,158
2005/11/11,10:25:00,6042.92,6042.92,6042.92,6042.92,251
2005/11/11,10:26:00,6043.58,6043.58,6043.58,6043.58,332
2005/11/11,10:27:00,6043.06,6043.06,6043.06,6043.06,171
2005/11/11,10:28:00,6043.64,6043.64,6043.64,6043.64,269
2005/11/11,10:29:00,6043.21,6043.21,6043.21,6043.21,178
2005/11/11,10:30:00,6044.08,6044.08,6044.08,6044.08,179
2005/11/11,10:31:00,6042.53,6042.53,6042.53,6042.53,192
2005/11/11,10:32:00,6040.73,6040.73,6040.73,6040.73,161
2005/11/11,10:33:00,6042.16,6042.16,6042.16,6042.16,244
2005/11/11,10:34:00,6040.47,6040.47,6040.47,6040.47,166
2005/11/11,10:35:00,6039.10,6039.10,6039.10,6039.10,262
2005/11/11,10:36:00,6038.55,6038.55,6038.55,6038.55,213
2005/11/11,10:37:00,6038.25,6038.25,6038.25,6038.25,267
2005/11/11,10:38:00,6036.86,6036.86,6036.86,6036.86,441
2005/11/11,10:39:00,6036.58,6036.58,6036.58,6036.58,334
2005/11/11,10:40:00,6036.04,6036.04,6036.04,6036.04,274
2005/11/11,10:41:00,6034.93,6034.93,6034.93,6034.93,319
2005/11/11,10:42:00,6034.81,6034.81,6034.81,6034.81,236
2005/11/11,10:43:00,6034.95,6034.95,6034.95,6034.95,264
2005/11/11,10:44:00,6034.86,6034.86,6034.86,6034.86,192
2005/11/11,10:45:00,6034.43,6034.43,6034.43,6034.43,193
2005/11/11,10:46:00,6033.67,6033.67,6033.67,6033.67,207
2005/11/11,10:47:00,6033.26,6033.26,6033.26,6033.26,128
2005/11/11,10:48:00,6035.45,6035.45,6035.45,6035.45,302
2005/11/11,10:49:00,6037.67,6037.67,6037.67,6037.67,193
2005/11/11,10:50:00,6035.76,6035.76,6035.76,6035.76,186
2005/11/11,10:51:00,6037.86,6037.86,6037.86,6037.86,223
2005/11/11,10:52:00,6038.56,6038.56,6038.56,6038.56,133
2005/11/11,10:53:00,6043.69,6043.69,6043.69,6043.69,291
2005/11/11,10:54:00,6043.27,6043.27,6043.27,6043.27,406
2005/11/11,10:55:00,6045.01,6045.01,6045.01,6045.01,368
2005/11/11,10:56:00,6047.71,6047.71,6047.71,6047.71,451
2005/11/11,10:57:00,6048.31,6048.31,6048.31,6048.31,270
2005/11/11,10:58:00,6049.04,6049.04,6049.04,6049.04,399
2005/11/11,10:59:00,6049.08,6049.08,6049.08,6049.08,264
2005/11/11,11:00:00,6048.68,6048.68,6048.68,6048.68,309
2005/11/11,11:01:00,6048.30,6048.30,6048.30,6048.30,209
2005/11/11,11:02:00,6048.26,6048.26,6048.26,6048.26,144
2005/11/11,11:03:00,6048.88,6048.88,6048.88,6048.88,216
2005/11/11,11:04:00,6045.77,6045.77,6045.77,6045.77,158
2005/11/11,11:05:00,6045.52,6045.52,6045.52,6045.52,156
2005/11/11,11:06:00,6043.06,6043.06,6043.06,6043.06,145
2005/11/11,11:07:00,6042.34,6042.34,6042.34,6042.34,106
2005/11/11,11:08:00,6043.42,6043.42,6043.42,6043.42,208
2005/11/11,11:09:00,6041.69,6041.69,6041.69,6041.69,122
2005/11/11,11:10:00,6042.50,6042.50,6042.50,6042.50,140
2005/11/11,11:11:00,6040.16,6040.16,6040.16,6040.16,142
2005/11/11,11:12:00,6041.43,6041.43,6041.43,6041.43,120
2005/11/11,11:13:00,6039.56,6039.56,6039.56,6039.56,141
2005/11/11,11:14:00,6040.70,6040.70,6040.70,6040.70,103
2005/11/11,11:15:00,6040.08,6040.08,6040.08,6040.08,136
2005/11/11,11:16:00,6039.33,6039.33,6039.33,6039.33,145
2005/11/11,11:17:00,6038.98,6038.98,6038.98,6038.98,136
2005/11/11,11:18:00,6040.66,6040.66,6040.66,6040.66,185
2005/11/11,11:19:00,6039.32,6039.32,6039.32,6039.32,115
2005/11/11,11:20:00,6037.65,6037.65,6037.65,6037.65,181
2005/11/11,11:21:00,6037.48,6037.48,6037.48,6037.48,146
2005/11/11,11:22:00,6038.90,6038.90,6038.90,6038.90,105
2005/11/11,11:23:00,6038.16,6038.16,6038.16,6038.16,140
2005/11/11,11:24:00,6038.24,6038.24,6038.24,6038.24,102
2005/11/11,11:25:00,6039.79,6039.79,6039.79,6039.79,172
2005/11/11,11:26:00,6041.19,6041.19,6041.19,6041.19,186
2005/11/11,11:27:00,6041.90,6041.90,6041.90,6041.90,229
2005/11/11,11:28:00,6042.63,6042.63,6042.63,6042.63,252
2005/11/11,11:29:00,6043.27,6043.27,6043.27,6043.27,151
2005/11/11,11:30:00,6043.58,6043.58,6043.58,6043.58,181
2005/11/11,11:31:00,6043.47,6043.47,6043.47,6043.47,160
2005/11/11,11:32:00,6044.00,6044.00,6044.00,6044.00,131
2005/11/11,11:33:00,6044.21,6044.21,6044.21,6044.21,207
2005/11/11,11:34:00,6044.51,6044.51,6044.51,6044.51,201
2005/11/11,11:35:00,6044.81,6044.81,6044.81,6044.81,369
2005/11/11,11:36:00,6044.56,6044.56,6044.56,6044.56,284
2005/11/11,11:37:00,6045.22,6045.22,6045.22,6045.22,168
2005/11/11,11:38:00,6045.54,6045.54,6045.54,6045.54,303
2005/11/11,11:39:00,6045.32,6045.32,6045.32,6045.32,160
2005/11/11,11:40:00,6045.99,6045.99,6045.99,6045.99,148
2005/11/11,11:41:00,6046.00,6046.00,6046.00,6046.00,161
2005/11/11,11:42:00,6046.06,6046.06,6046.06,6046.06,132
2005/11/11,11:43:00,6044.93,6044.93,6044.93,6044.93,186
2005/11/11,11:44:00,6045.87,6045.87,6045.87,6045.87,125
2005/11/11,11:45:00,6045.71,6045.71,6045.71,6045.71,224
2005/11/11,11:46:00,6046.01,6046.01,6046.01,6046.01,246
2005/11/11,11:47:00,6046.62,6046.62,6046.62,6046.62,319
2005/11/11,11:48:00,6047.61,6047.61,6047.61,6047.61,303
2005/11/11,11:49:00,6047.78,6047.78,6047.78,6047.78,264
2005/11/11,11:50:00,6047.68,6047.68,6047.68,6047.68,186
2005/11/11,11:51:00,6046.49,6046.49,6046.49,6046.49,226
2005/11/11,11:52:00,6047.95,6047.95,6047.95,6047.95,186
2005/11/11,11:53:00,6048.27,6048.27,6048.27,6048.27,312
2005/11/11,11:54:00,6046.87,6046.87,6046.87,6046.87,188
2005/11/11,11:55:00,6050.72,6050.72,6050.72,6050.72,254
2005/11/11,11:56:00,6048.67,6048.67,6048.67,6048.67,236
2005/11/11,11:57:00,6048.33,6048.33,6048.33,6048.33,275
2005/11/11,11:58:00,6049.07,6049.07,6049.07,6049.07,364
2005/11/11,11:59:00,6050.65,6050.65,6050.65,6050.65,266
2005/11/11,12:00:00,6051.21,6051.21,6051.21,6051.21,225
2005/11/11,12:01:00,6049.19,6049.19,6049.19,6049.19,187
2005/11/11,12:02:00,6050.32,6050.32,6050.32,6050.32,168
2005/11/11,12:03:00,6049.12,6049.12,6049.12,6049.12,260
2005/11/11,12:04:00,6048.90,6048.90,6048.90,6048.90,160
2005/11/11,12:05:00,6048.01,6048.01,6048.01,6048.01,240
2005/11/11,12:06:00,6047.26,6047.26,6047.26,6047.26,194
2005/11/11,12:07:00,6045.88,6045.88,6045.88,6045.88,205
2005/11/11,12:08:00,6044.12,6044.12,6044.12,6044.12,291
2005/11/11,12:09:00,6044.34,6044.34,6044.34,6044.34,167
2005/11/11,12:10:00,6044.33,6044.33,6044.33,6044.33,214
2005/11/11,12:11:00,6042.96,6042.96,6042.96,6042.96,191
2005/11/11,12:12:00,6042.11,6042.11,6042.11,6042.11,132
2005/11/11,12:13:00,6042.59,6042.59,6042.59,6042.59,182
2005/11/11,12:14:00,6042.28,6042.28,6042.28,6042.28,136
2005/11/11,12:15:00,6041.15,6041.15,6041.15,6041.15,156
2005/11/11,12:16:00,6043.58,6043.58,6043.58,6043.58,194
2005/11/11,12:17:00,6044.82,6044.82,6044.82,6044.82,144
2005/11/11,12:18:00,6044.87,6044.87,6044.87,6044.87,156
2005/11/11,12:19:00,6044.26,6044.26,6044.26,6044.26,133
2005/11/11,12:20:00,6046.63,6046.63,6046.63,6046.63,228
2005/11/11,12:21:00,6048.27,6048.27,6048.27,6048.27,205
2005/11/11,12:22:00,6048.59,6048.59,6048.59,6048.59,129
2005/11/11,12:23:00,6049.94,6049.94,6049.94,6049.94,207
2005/11/11,12:24:00,6048.87,6048.87,6048.87,6048.87,145
2005/11/11,12:25:00,6050.69,6050.69,6050.69,6050.69,330
2005/11/11,12:26:00,6050.93,6050.93,6050.93,6050.93,218
2005/11/11,12:27:00,6051.23,6051.23,6051.23,6051.23,146
2005/11/11,12:28:00,6050.31,6050.31,6050.31,6050.31,225
2005/11/11,12:29:00,6050.44,6050.44,6050.44,6050.44,189
2005/11/11,12:30:00,6050.18,6050.18,6050.18,6050.18,242
2005/11/11,12:31:00,6050.77,6050.77,6050.77,6050.77,282
2005/11/11,12:32:00,6052.60,6052.60,6052.60,6052.60,227
2005/11/11,12:33:00,6054.31,6054.31,6054.31,6054.31,265
2005/11/11,12:34:00,6054.42,6054.42,6054.42,6054.42,192
2005/11/11,12:35:00,6054.85,6054.85,6054.85,6054.85,253
2005/11/11,12:36:00,6056.48,6056.48,6056.48,6056.48,232
2005/11/11,12:37:00,6059.68,6059.68,6059.68,6059.68,261
2005/11/11,12:38:00,6061.35,6061.35,6061.35,6061.35,414
2005/11/11,12:39:00,6060.57,6060.57,6060.57,6060.57,270
2005/11/11,12:40:00,6060.89,6060.89,6060.89,6060.89,348
2005/11/11,12:41:00,6063.65,6063.65,6063.65,6063.65,382
2005/11/11,12:42:00,6062.30,6062.30,6062.30,6062.30,241
2005/11/11,12:43:00,6062.31,6062.31,6062.31,6062.31,288
2005/11/11,12:44:00,6060.45,6060.45,6060.45,6060.45,216
2005/11/11,12:45:00,6058.82,6058.82,6058.82,6058.82,282
2005/11/11,12:46:00,6057.66,6057.66,6057.66,6057.66,242
2005/11/11,12:47:00,6059.15,6059.15,6059.15,6059.15,208
2005/11/11,12:48:00,6056.94,6056.94,6056.94,6056.94,269
2005/11/11,12:49:00,6058.60,6058.60,6058.60,6058.60,325
2005/11/11,12:50:00,6059.92,6059.92,6059.92,6059.92,236
2005/11/11,12:51:00,6060.84,6060.84,6060.84,6060.84,304
2005/11/11,12:52:00,6059.09,6059.09,6059.09,6059.09,169
2005/11/11,12:53:00,6059.34,6059.34,6059.34,6059.34,235
2005/11/11,12:54:00,6059.42,6059.42,6059.42,6059.42,133
2005/11/11,12:55:00,6060.05,6060.05,6060.05,6060.05,207
2005/11/11,12:56:00,6059.13,6059.13,6059.13,6059.13,178
2005/11/11,12:57:00,6059.01,6059.01,6059.01,6059.01,198
2005/11/11,12:58:00,6057.55,6057.55,6057.55,6057.55,304
2005/11/11,12:59:00,6059.69,6059.69,6059.69,6059.69,250
2005/11/11,13:00:00,6059.86,6059.86,6059.86,6059.86,252
2005/11/11,13:01:00,6059.34,6059.34,6059.34,6059.34,240
2005/11/11,13:02:00,6057.74,6057.74,6057.74,6057.74,167
2005/11/11,13:03:00,6058.14,6058.14,6058.14,6058.14,237
2005/11/11,13:04:00,6058.46,6058.46,6058.46,6058.46,211
2005/11/11,13:05:00,6058.97,6058.97,6058.97,6058.97,452
2005/11/11,13:06:00,6058.07,6058.07,6058.07,6058.07,406
2005/11/11,13:07:00,6057.91,6057.91,6057.91,6057.91,319
2005/11/11,13:08:00,6058.88,6058.88,6058.88,6058.88,362
2005/11/11,13:09:00,6059.20,6059.20,6059.20,6059.20,209
2005/11/11,13:10:00,6059.54,6059.54,6059.54,6059.54,232
2005/11/11,13:11:00,6061.40,6061.40,6061.40,6061.40,284
2005/11/11,13:12:00,6060.87,6060.87,6060.87,6060.87,234
2005/11/11,13:13:00,6059.65,6059.65,6059.65,6059.65,346
2005/11/11,13:14:00,6060.64,6060.64,6060.64,6060.64,231
2005/11/11,13:15:00,6058.62,6058.62,6058.62,6058.62,292
2005/11/11,13:16:00,6058.35,6058.35,6058.35,6058.35,272
2005/11/11,13:17:00,6056.44,6056.44,6056.44,6056.44,234
2005/11/11,13:18:00,6057.98,6057.98,6057.98,6057.98,427
2005/11/11,13:19:00,6055.98,6055.98,6055.98,6055.98,375
2005/11/11,13:20:00,6056.81,6056.81,6056.81,6056.81,454
2005/11/11,13:21:00,6059.58,6059.58,6059.58,6059.58,404
2005/11/11,13:22:00,6060.06,6060.06,6060.06,6060.06,311
2005/11/11,13:23:00,6062.97,6062.97,6062.97,6062.97,605
2005/11/11,13:24:00,6062.17,6062.17,6062.17,6062.17,469
2005/11/11,13:25:00,6061.92,6061.92,6061.92,6061.92,627
2005/11/11,13:26:00,6061.92,6061.92,6061.92,6061.92,0
2005/11/11,13:27:00,6061.92,6061.92,6061.92,6061.92,0
2005/11/11,13:28:00,6061.92,6061.92,6061.92,6061.92,0
2005/11/11,13:29:00,6061.92,6061.92,6061.92,6061.92,0
2005/11/11,13:30:00,6075.26,6075.26,6075.26,6075.26,6422
2005/11/14,09:00:00,6075.26,6075.26,6075.26,6075.26,75
2005/11/14,09:01:00,6066.24,6066.24,6066.24,6066.24,1681
2005/11/14,09:02:00,6065.12,6065.12,6065.12,6065.12,524
2005/11/14,09:03:00,6062.83,6062.83,6062.83,6062.83,700
2005/11/14,09:04:00,6073.02,6073.02,6073.02,6073.02,683
2005/11/14,09:05:00,6077.74,6077.74,6077.74,6077.74,700
2005/11/14,09:06:00,6083.29,6083.29,6083.29,6083.29,743
2005/11/14,09:07:00,6081.67,6081.67,6081.67,6081.67,529
2005/11/14,09:08:00,6079.41,6079.41,6079.41,6079.41,662
2005/11/14,09:09:00,6080.22,6080.22,6080.22,6080.22,459
2005/11/14,09:10:00,6084.18,6084.18,6084.18,6084.18,516
2005/11/14,09:11:00,6086.14,6086.14,6086.14,6086.14,729
2005/11/14,09:12:00,6086.63,6086.63,6086.63,6086.63,489
2005/11/14,09:13:00,6088.81,6088.81,6088.81,6088.81,659
2005/11/14,09:14:00,6090.20,6090.20,6090.20,6090.20,613
2005/11/14,09:15:00,6089.85,6089.85,6089.85,6089.85,594
2005/11/14,09:16:00,6088.28,6088.28,6088.28,6088.28,507
2005/11/14,09:17:00,6085.40,6085.40,6085.40,6085.40,372
2005/11/14,09:18:00,6083.77,6083.77,6083.77,6083.77,520
2005/11/14,09:19:00,6080.74,6080.74,6080.74,6080.74,365
2005/11/14,09:20:00,6078.07,6078.07,6078.07,6078.07,408
2005/11/14,09:21:00,6074.24,6074.24,6074.24,6074.24,504
2005/11/14,09:22:00,6074.52,6074.52,6074.52,6074.52,383
2005/11/14,09:23:00,6071.95,6071.95,6071.95,6071.95,460
2005/11/14,09:24:00,6069.40,6069.40,6069.40,6069.40,380
2005/11/14,09:25:00,6068.23,6068.23,6068.23,6068.23,344
2005/11/14,09:26:00,6067.58,6067.58,6067.58,6067.58,461
2005/11/14,09:27:00,6068.30,6068.30,6068.30,6068.30,320
2005/11/14,09:28:00,6067.98,6067.98,6067.98,6067.98,454
2005/11/14,09:29:00,6069.69,6069.69,6069.69,6069.69,335
2005/11/14,09:30:00,6070.82,6070.82,6070.82,6070.82,324
2005/11/14,09:31:00,6073.48,6073.48,6073.48,6073.48,343
2005/11/14,09:32:00,6076.08,6076.08,6076.08,6076.08,378
2005/11/14,09:33:00,6076.11,6076.11,6076.11,6076.11,350
2005/11/14,09:34:00,6077.35,6077.35,6077.35,6077.35,279
2005/11/14,09:35:00,6077.59,6077.59,6077.59,6077.59,345
2005/11/14,09:36:00,6078.22,6078.22,6078.22,6078.22,442
2005/11/14,09:37:00,6079.85,6079.85,6079.85,6079.85,310
2005/11/14,09:38:00,6079.81,6079.81,6079.81,6079.81,447
2005/11/14,09:39:00,6078.06,6078.06,6078.06,6078.06,298
2005/11/14,09:40:00,6079.81,6079.81,6079.81,6079.81,350
2005/11/14,09:41:00,6078.28,6078.28,6078.28,6078.28,392
2005/11/14,09:42:00,6075.60,6075.60,6075.60,6075.60,226
2005/11/14,09:43:00,6074.37,6074.37,6074.37,6074.37,410
2005/11/14,09:44:00,6075.64,6075.64,6075.64,6075.64,262
2005/11/14,09:45:00,6077.08,6077.08,6077.08,6077.08,260
2005/11/14,09:46:00,6077.55,6077.55,6077.55,6077.55,278
2005/11/14,09:47:00,6078.69,6078.69,6078.69,6078.69,258
2005/11/14,09:48:00,6081.33,6081.33,6081.33,6081.33,449
2005/11/14,09:49:00,6082.10,6082.10,6082.10,6082.10,450
2005/11/14,09:50:00,6084.99,6084.99,6084.99,6084.99,394
2005/11/14,09:51:00,6087.85,6087.85,6087.85,6087.85,458
2005/11/14,09:52:00,6090.07,6090.07,6090.07,6090.07,368
2005/11/14,09:53:00,6089.99,6089.99,6089.99,6089.99,512
2005/11/14,09:54:00,6090.08,6090.08,6090.08,6090.08,379
2005/11/14,09:55:00,6090.67,6090.67,6090.67,6090.67,380
2005/11/14,09:56:00,6090.87,6090.87,6090.87,6090.87,357
2005/11/14,09:57:00,6089.10,6089.10,6089.10,6089.10,247
2005/11/14,09:58:00,6088.70,6088.70,6088.70,6088.70,383
2005/11/14,09:59:00,6087.50,6087.50,6087.50,6087.50,252
2005/11/14,10:00:00,6084.91,6084.91,6084.91,6084.91,216
2005/11/14,10:01:00,6084.11,6084.11,6084.11,6084.11,269
2005/11/14,10:02:00,6080.70,6080.70,6080.70,6080.70,197
2005/11/14,10:03:00,6078.74,6078.74,6078.74,6078.74,279
2005/11/14,10:04:00,6077.81,6077.81,6077.81,6077.81,222
2005/11/14,10:05:00,6076.90,6076.90,6076.90,6076.90,181
2005/11/14,10:06:00,6076.60,6076.60,6076.60,6076.60,265
2005/11/14,10:07:00,6077.10,6077.10,6077.10,6077.10,176
2005/11/14,10:08:00,6077.37,6077.37,6077.37,6077.37,217
2005/11/14,10:09:00,6078.66,6078.66,6078.66,6078.66,185
2005/11/14,10:10:00,6078.98,6078.98,6078.98,6078.98,203
2005/11/14,10:11:00,6080.08,6080.08,6080.08,6080.08,246
2005/11/14,10:12:00,6080.08,6080.08,6080.08,6080.08,193
2005/11/14,10:13:00,6079.60,6079.60,6079.60,6079.60,306
2005/11/14,10:14:00,6082.55,6082.55,6082.55,6082.55,163
2005/11/14,10:15:00,6082.89,6082.89,6082.89,6082.89,175
2005/11/14,10:16:00,6081.73,6081.73,6081.73,6081.73,172
2005/11/14,10:17:00,6081.72,6081.72,6081.72,6081.72,136
2005/11/14,10:18:00,6081.37,6081.37,6081.37,6081.37,231
2005/11/14,10:19:00,6082.68,6082.68,6082.68,6082.68,169
2005/11/14,10:20:00,6083.58,6083.58,6083.58,6083.58,187
2005/11/14,10:21:00,6082.63,6082.63,6082.63,6082.63,218
2005/11/14,10:22:00,6084.18,6084.18,6084.18,6084.18,135
2005/11/14,10:23:00,6082.43,6082.43,6082.43,6082.43,244
2005/11/14,10:24:00,6083.51,6083.51,6083.51,6083.51,170
2005/11/14,10:25:00,6082.59,6082.59,6082.59,6082.59,189
2005/11/14,10:26:00,6083.17,6083.17,6083.17,6083.17,197
2005/11/14,10:27:00,6081.57,6081.57,6081.57,6081.57,146
2005/11/14,10:28:00,6081.07,6081.07,6081.07,6081.07,185
2005/11/14,10:29:00,6080.78,6080.78,6080.78,6080.78,183
2005/11/14,10:30:00,6080.86,6080.86,6080.86,6080.86,221
2005/11/14,10:31:00,6080.52,6080.52,6080.52,6080.52,196
2005/11/14,10:32:00,6081.07,6081.07,6081.07,6081.07,215
2005/11/14,10:33:00,6078.32,6078.32,6078.32,6078.32,193
2005/11/14,10:34:00,6076.91,6076.91,6076.91,6076.91,160
2005/11/14,10:35:00,6076.20,6076.20,6076.20,6076.20,238
2005/11/14,10:36:00,6074.54,6074.54,6074.54,6074.54,262
2005/11/14,10:37:00,6073.97,6073.97,6073.97,6073.97,196
2005/11/14,10:38:00,6072.42,6072.42,6072.42,6072.42,310
2005/11/14,10:39:00,6070.73,6070.73,6070.73,6070.73,227
2005/11/14,10:40:00,6070.43,6070.43,6070.43,6070.43,250
2005/11/14,10:41:00,6068.63,6068.63,6068.63,6068.63,277
2005/11/14,10:42:00,6067.55,6067.55,6067.55,6067.55,202
2005/11/14,10:43:00,6066.59,6066.59,6066.59,6066.59,304
2005/11/14,10:44:00,6066.66,6066.66,6066.66,6066.66,212
2005/11/14,10:45:00,6065.44,6065.44,6065.44,6065.44,210
2005/11/14,10:46:00,6062.79,6062.79,6062.79,6062.79,251
2005/11/14,10:47:00,6061.22,6061.22,6061.22,6061.22,166
2005/11/14,10:48:00,6062.23,6062.23,6062.23,6062.23,256
2005/11/14,10:49:00,6062.96,6062.96,6062.96,6062.96,199
2005/11/14,10:50:00,6063.83,6063.83,6063.83,6063.83,170
2005/11/14,10:51:00,6063.00,6063.00,6063.00,6063.00,140
2005/11/14,10:52:00,6065.59,6065.59,6065.59,6065.59,149
2005/11/14,10:53:00,6067.96,6067.96,6067.96,6067.96,223
2005/11/14,10:54:00,6069.57,6069.57,6069.57,6069.57,161
2005/11/14,10:55:00,6070.07,6070.07,6070.07,6070.07,172
2005/11/14,10:56:00,6072.25,6072.25,6072.25,6072.25,120
2005/11/14,10:57:00,6071.86,6071.86,6071.86,6071.86,161
2005/11/14,10:58:00,6073.41,6073.41,6073.41,6073.41,196
2005/11/14,10:59:00,6075.67,6075.67,6075.67,6075.67,234
2005/11/14,11:00:00,6073.01,6073.01,6073.01,6073.01,289
2005/11/14,11:01:00,6075.49,6075.49,6075.49,6075.49,455
2005/11/14,11:02:00,6075.90,6075.90,6075.90,6075.90,263
2005/11/14,11:03:00,6075.22,6075.22,6075.22,6075.22,328
2005/11/14,11:04:00,6078.70,6078.70,6078.70,6078.70,196
2005/11/14,11:05:00,6078.62,6078.62,6078.62,6078.62,235
2005/11/14,11:06:00,6076.58,6076.58,6076.58,6076.58,165
2005/11/14,11:07:00,6076.31,6076.31,6076.31,6076.31,172
2005/11/14,11:08:00,6076.20,6076.20,6076.20,6076.20,194
2005/11/14,11:09:00,6075.23,6075.23,6075.23,6075.23,117
2005/11/14,11:10:00,6074.47,6074.47,6074.47,6074.47,170
2005/11/14,11:11:00,6074.00,6074.00,6074.00,6074.00,155
2005/11/14,11:12:00,6073.19,6073.19,6073.19,6073.19,115
2005/11/14,11:13:00,6072.15,6072.15,6072.15,6072.15,147
2005/11/14,11:14:00,6071.38,6071.38,6071.38,6071.38,122
2005/11/14,11:15:00,6071.30,6071.30,6071.30,6071.30,144
2005/11/14,11:16:00,6070.65,6070.65,6070.65,6070.65,137
2005/11/14,11:17:00,6074.28,6074.28,6074.28,6074.28,111
2005/11/14,11:18:00,6072.90,6072.90,6072.90,6072.90,170
2005/11/14,11:19:00,6073.09,6073.09,6073.09,6073.09,140
2005/11/14,11:20:00,6072.78,6072.78,6072.78,6072.78,155
2005/11/14,11:21:00,6074.26,6074.26,6074.26,6074.26,136
2005/11/14,11:22:00,6073.26,6073.26,6073.26,6073.26,92
2005/11/14,11:23:00,6073.05,6073.05,6073.05,6073.05,153
2005/11/14,11:24:00,6071.49,6071.49,6071.49,6071.49,94
2005/11/14,11:25:00,6072.01,6072.01,6072.01,6072.01,174
2005/11/14,11:26:00,6070.46,6070.46,6070.46,6070.46,145
2005/11/14,11:27:00,6071.17,6071.17,6071.17,6071.17,117
2005/11/14,11:28:00,6069.94,6069.94,6069.94,6069.94,234
2005/11/14,11:29:00,6070.06,6070.06,6070.06,6070.06,127
2005/11/14,11:30:00,6070.31,6070.31,6070.31,6070.31,178
2005/11/14,11:31:00,6071.79,6071.79,6071.79,6071.79,242
2005/11/14,11:32:00,6072.25,6072.25,6072.25,6072.25,183
2005/11/14,11:33:00,6071.10,6071.10,6071.10,6071.10,196
2005/11/14,11:34:00,6071.91,6071.91,6071.91,6071.91,85
2005/11/14,11:35:00,6072.33,6072.33,6072.33,6072.33,158
2005/11/14,11:36:00,6071.23,6071.23,6071.23,6071.23,153
2005/11/14,11:37:00,6072.34,6072.34,6072.34,6072.34,124
2005/11/14,11:38:00,6070.75,6070.75,6070.75,6070.75,178
2005/11/14,11:39:00,6071.61,6071.61,6071.61,6071.61,133
2005/11/14,11:40:00,6070.94,6070.94,6070.94,6070.94,140
2005/11/14,11:41:00,6073.19,6073.19,6073.19,6073.19,154
2005/11/14,11:42:00,6071.74,6071.74,6071.74,6071.74,120
2005/11/14,11:43:00,6072.63,6072.63,6072.63,6072.63,207
2005/11/14,11:44:00,6075.94,6075.94,6075.94,6075.94,120
2005/11/14,11:45:00,6074.45,6074.45,6074.45,6074.45,215
2005/11/14,11:46:00,6075.80,6075.80,6075.80,6075.80,239
2005/11/14,11:47:00,6075.65,6075.65,6075.65,6075.65,165
2005/11/14,11:48:00,6076.28,6076.28,6076.28,6076.28,298
2005/11/14,11:49:00,6078.48,6078.48,6078.48,6078.48,248
2005/11/14,11:50:00,6079.74,6079.74,6079.74,6079.74,248
2005/11/14,11:51:00,6079.37,6079.37,6079.37,6079.37,340
2005/11/14,11:52:00,6080.83,6080.83,6080.83,6080.83,208
2005/11/14,11:53:00,6081.11,6081.11,6081.11,6081.11,274
2005/11/14,11:54:00,6081.17,6081.17,6081.17,6081.17,169
2005/11/14,11:55:00,6081.84,6081.84,6081.84,6081.84,339
2005/11/14,11:56:00,6082.46,6082.46,6082.46,6082.46,275
2005/11/14,11:57:00,6082.98,6082.98,6082.98,6082.98,162
2005/11/14,11:58:00,6084.15,6084.15,6084.15,6084.15,230
2005/11/14,11:59:00,6085.14,6085.14,6085.14,6085.14,174
2005/11/14,12:00:00,6084.82,6084.82,6084.82,6084.82,203
2005/11/14,12:01:00,6082.78,6082.78,6082.78,6082.78,146
2005/11/14,12:02:00,6083.29,6083.29,6083.29,6083.29,142
2005/11/14,12:03:00,6082.28,6082.28,6082.28,6082.28,170
2005/11/14,12:04:00,6081.39,6081.39,6081.39,6081.39,116
2005/11/14,12:05:00,6079.71,6079.71,6079.71,6079.71,123
2005/11/14,12:06:00,6080.27,6080.27,6080.27,6080.27,127
2005/11/14,12:07:00,6077.96,6077.96,6077.96,6077.96,108
2005/11/14,12:08:00,6077.94,6077.94,6077.94,6077.94,183
2005/11/14,12:09:00,6076.93,6076.93,6076.93,6076.93,188
2005/11/14,12:10:00,6076.45,6076.45,6076.45,6076.45,170
2005/11/14,12:11:00,6076.83,6076.83,6076.83,6076.83,189
2005/11/14,12:12:00,6076.41,6076.41,6076.41,6076.41,107
2005/11/14,12:13:00,6074.52,6074.52,6074.52,6074.52,165
2005/11/14,12:14:00,6074.75,6074.75,6074.75,6074.75,117
2005/11/14,12:15:00,6073.61,6073.61,6073.61,6073.61,200
2005/11/14,12:16:00,6072.46,6072.46,6072.46,6072.46,158
2005/11/14,12:17:00,6070.16,6070.16,6070.16,6070.16,129
2005/11/14,12:18:00,6073.86,6073.86,6073.86,6073.86,197
2005/11/14,12:19:00,6072.19,6072.19,6072.19,6072.19,142
2005/11/14,12:20:00,6072.35,6072.35,6072.35,6072.35,157
2005/11/14,12:21:00,6071.63,6071.63,6071.63,6071.63,116
2005/11/14,12:22:00,6071.22,6071.22,6071.22,6071.22,87
2005/11/14,12:23:00,6072.48,6072.48,6072.48,6072.48,154
2005/11/14,12:24:00,6071.32,6071.32,6071.32,6071.32,121
2005/11/14,12:25:00,6072.13,6072.13,6072.13,6072.13,144
2005/11/14,12:26:00,6071.42,6071.42,6071.42,6071.42,103
2005/11/14,12:27:00,6071.47,6071.47,6071.47,6071.47,83
2005/11/14,12:28:00,6070.85,6070.85,6070.85,6070.85,153
2005/11/14,12:29:00,6073.36,6073.36,6073.36,6073.36,121
2005/11/14,12:30:00,6073.70,6073.70,6073.70,6073.70,178
2005/11/14,12:31:00,6073.33,6073.33,6073.33,6073.33,118
2005/11/14,12:32:00,6073.13,6073.13,6073.13,6073.13,129
2005/11/14,12:33:00,6076.15,6076.15,6076.15,6076.15,153
2005/11/14,12:34:00,6077.83,6077.83,6077.83,6077.83,172
2005/11/14,12:35:00,6078.35,6078.35,6078.35,6078.35,129
2005/11/14,12:36:00,6076.41,6076.41,6076.41,6076.41,138
2005/11/14,12:37:00,6077.83,6077.83,6077.83,6077.83,168
2005/11/14,12:38:00,6079.77,6079.77,6079.77,6079.77,229
2005/11/14,12:39:00,6077.98,6077.98,6077.98,6077.98,103
2005/11/14,12:40:00,6077.60,6077.60,6077.60,6077.60,152
2005/11/14,12:41:00,6078.54,6078.54,6078.54,6078.54,122
2005/11/14,12:42:00,6077.29,6077.29,6077.29,6077.29,106
2005/11/14,12:43:00,6075.13,6075.13,6075.13,6075.13,189
2005/11/14,12:44:00,6076.43,6076.43,6076.43,6076.43,130
2005/11/14,12:45:00,6076.90,6076.90,6076.90,6076.90,179
2005/11/14,12:46:00,6076.20,6076.20,6076.20,6076.20,183
2005/11/14,12:47:00,6074.83,6074.83,6074.83,6074.83,180
2005/11/14,12:48:00,6073.51,6073.51,6073.51,6073.51,217
2005/11/14,12:49:00,6074.29,6074.29,6074.29,6074.29,137
2005/11/14,12:50:00,6075.89,6075.89,6075.89,6075.89,194
2005/11/14,12:51:00,6076.22,6076.22,6076.22,6076.22,144
2005/11/14,12:52:00,6074.92,6074.92,6074.92,6074.92,113
2005/11/14,12:53:00,6075.06,6075.06,6075.06,6075.06,161
2005/11/14,12:54:00,6073.88,6073.88,6073.88,6073.88,163
2005/11/14,12:55:00,6075.29,6075.29,6075.29,6075.29,174
2005/11/14,12:56:00,6077.80,6077.80,6077.80,6077.80,182
2005/11/14,12:57:00,6075.95,6075.95,6075.95,6075.95,132
2005/11/14,12:58:00,6074.71,6074.71,6074.71,6074.71,136
2005/11/14,12:59:00,6073.83,6073.83,6073.83,6073.83,112
2005/11/14,13:00:00,6072.49,6072.49,6072.49,6072.49,152
2005/11/14,13:01:00,6071.20,6071.20,6071.20,6071.20,242
2005/11/14,13:02:00,6069.36,6069.36,6069.36,6069.36,226
2005/11/14,13:03:00,6070.79,6070.79,6070.79,6070.79,301
2005/11/14,13:04:00,6067.84,6067.84,6067.84,6067.84,243
2005/11/14,13:05:00,6067.12,6067.12,6067.12,6067.12,335
2005/11/14,13:06:00,6068.19,6068.19,6068.19,6068.19,270
2005/11/14,13:07:00,6067.59,6067.59,6067.59,6067.59,185
2005/11/14,13:08:00,6065.62,6065.62,6065.62,6065.62,272
2005/11/14,13:09:00,6067.29,6067.29,6067.29,6067.29,210
2005/11/14,13:10:00,6067.14,6067.14,6067.14,6067.14,253
2005/11/14,13:11:00,6066.05,6066.05,6066.05,6066.05,283
2005/11/14,13:12:00,6065.45,6065.45,6065.45,6065.45,170
2005/11/14,13:13:00,6065.57,6065.57,6065.57,6065.57,280
2005/11/14,13:14:00,6067.10,6067.10,6067.10,6067.10,172
2005/11/14,13:15:00,6066.67,6066.67,6066.67,6066.67,211
2005/11/14,13:16:00,6070.11,6070.11,6070.11,6070.11,321
2005/11/14,13:17:00,6069.65,6069.65,6069.65,6069.65,205
2005/11/14,13:18:00,6071.04,6071.04,6071.04,6071.04,284
2005/11/14,13:19:00,6075.29,6075.29,6075.29,6075.29,410
2005/11/14,13:20:00,6080.43,6080.43,6080.43,6080.43,513
2005/11/14,13:21:00,6079.82,6079.82,6079.82,6079.82,382
2005/11/14,13:22:00,6081.64,6081.64,6081.64,6081.64,259
2005/11/14,13:23:00,6079.72,6079.72,6079.72,6079.72,390
2005/11/14,13:24:00,6079.58,6079.58,6079.58,6079.58,311
2005/11/14,13:25:00,6079.98,6079.98,6079.98,6079.98,418
2005/11/14,13:26:00,6079.98,6079.98,6079.98,6079.98,0
2005/11/14,13:27:00,6079.98,6079.98,6079.98,6079.98,0
2005/11/14,13:28:00,6079.98,6079.98,6079.98,6079.98,0
2005/11/14,13:29:00,6079.98,6079.98,6079.98,6079.98,0
2005/11/14,13:30:00,6083.62,6083.62,6083.62,6083.62,3798
2005/11/15,09:00:00,6083.62,6083.62,6083.62,6083.62,117
2005/11/15,09:01:00,6072.48,6072.48,6072.48,6072.48,1616
2005/11/15,09:02:00,6068.70,6068.70,6068.70,6068.70,503
2005/11/15,09:03:00,6067.14,6067.14,6067.14,6067.14,748
2005/11/15,09:04:00,6066.33,6066.33,6066.33,6066.33,555
2005/11/15,09:05:00,6065.37,6065.37,6065.37,6065.37,570
2005/11/15,09:06:00,6065.85,6065.85,6065.85,6065.85,655
2005/11/15,09:07:00,6067.11,6067.11,6067.11,6067.11,476
2005/11/15,09:08:00,6070.73,6070.73,6070.73,6070.73,707
2005/11/15,09:09:00,6073.44,6073.44,6073.44,6073.44,535
2005/11/15,09:10:00,6073.05,6073.05,6073.05,6073.05,490
2005/11/15,09:11:00,6072.44,6072.44,6072.44,6072.44,631
2005/11/15,09:12:00,6072.00,6072.00,6072.00,6072.00,413
2005/11/15,09:13:00,6067.44,6067.44,6067.44,6067.44,610
2005/11/15,09:14:00,6066.33,6066.33,6066.33,6066.33,492
2005/11/15,09:15:00,6063.24,6063.24,6063.24,6063.24,518
2005/11/15,09:16:00,6058.44,6058.44,6058.44,6058.44,587
2005/11/15,09:17:00,6055.13,6055.13,6055.13,6055.13,509
2005/11/15,09:18:00,6052.39,6052.39,6052.39,6052.39,600
2005/11/15,09:19:00,6048.63,6048.63,6048.63,6048.63,468
2005/11/15,09:20:00,6048.21,6048.21,6048.21,6048.21,422
2005/11/15,09:21:00,6050.63,6050.63,6050.63,6050.63,569
2005/11/15,09:22:00,6055.20,6055.20,6055.20,6055.20,435
2005/11/15,09:23:00,6052.71,6052.71,6052.71,6052.71,559
2005/11/15,09:24:00,6053.24,6053.24,6053.24,6053.24,352
2005/11/15,09:25:00,6054.02,6054.02,6054.02,6054.02,348
2005/11/15,09:26:00,6055.42,6055.42,6055.42,6055.42,400
2005/11/15,09:27:00,6053.73,6053.73,6053.73,6053.73,256
2005/11/15,09:28:00,6052.60,6052.60,6052.60,6052.60,356
2005/11/15,09:29:00,6050.54,6050.54,6050.54,6050.54,277
2005/11/15,09:30:00,6051.32,6051.32,6051.32,6051.32,342
2005/11/15,09:31:00,6050.83,6050.83,6050.83,6050.83,503
2005/11/15,09:32:00,6048.74,6048.74,6048.74,6048.74,331
2005/11/15,09:33:00,6046.30,6046.30,6046.30,6046.30,419
2005/11/15,09:34:00,6047.06,6047.06,6047.06,6047.06,323
2005/11/15,09:35:00,6045.92,6045.92,6045.92,6045.92,272
2005/11/15,09:36:00,6044.31,6044.31,6044.31,6044.31,355
2005/11/15,09:37:00,6043.86,6043.86,6043.86,6043.86,250
2005/11/15,09:38:00,6040.32,6040.32,6040.32,6040.32,329
2005/11/15,09:39:00,6038.77,6038.77,6038.77,6038.77,311
2005/11/15,09:40:00,6036.84,6036.84,6036.84,6036.84,391
2005/11/15,09:41:00,6036.59,6036.59,6036.59,6036.59,453
2005/11/15,09:42:00,6033.49,6033.49,6033.49,6033.49,342
2005/11/15,09:43:00,6032.21,6032.21,6032.21,6032.21,477
2005/11/15,09:44:00,6031.91,6031.91,6031.91,6031.91,359
2005/11/15,09:45:00,6032.05,6032.05,6032.05,6032.05,319
2005/11/15,09:46:00,6032.95,6032.95,6032.95,6032.95,356
2005/11/15,09:47:00,6037.23,6037.23,6037.23,6037.23,295
2005/11/15,09:48:00,6039.15,6039.15,6039.15,6039.15,425
2005/11/15,09:49:00,6040.39,6040.39,6040.39,6040.39,338
2005/11/15,09:50:00,6041.09,6041.09,6041.09,6041.09,307
2005/11/15,09:51:00,6040.30,6040.30,6040.30,6040.30,308
2005/11/15,09:52:00,6040.73,6040.73,6040.73,6040.73,197
2005/11/15,09:53:00,6041.05,6041.05,6041.05,6041.05,256
2005/11/15,09:54:00,6040.46,6040.46,6040.46,6040.46,237
2005/11/15,09:55:00,6039.97,6039.97,6039.97,6039.97,208
2005/11/15,09:56:00,6039.10,6039.10,6039.10,6039.10,212
2005/11/15,09:57:00,6036.42,6036.42,6036.42,6036.42,169
2005/11/15,09:58:00,6036.04,6036.04,6036.04,6036.04,245
2005/11/15,09:59:00,6035.22,6035.22,6035.22,6035.22,231
2005/11/15,10:00:00,6039.87,6039.87,6039.87,6039.87,230
2005/11/15,10:01:00,6039.88,6039.88,6039.88,6039.88,310
2005/11/15,10:02:00,6039.21,6039.21,6039.21,6039.21,188
2005/11/15,10:03:00,6040.21,6040.21,6040.21,6040.21,210
2005/11/15,10:04:00,6039.00,6039.00,6039.00,6039.00,188
2005/11/15,10:05:00,6040.39,6040.39,6040.39,6040.39,196
2005/11/15,10:06:00,6037.67,6037.67,6037.67,6037.67,192
2005/11/15,10:07:00,6039.33,6039.33,6039.33,6039.33,135
2005/11/15,10:08:00,6039.75,6039.75,6039.75,6039.75,239
2005/11/15,10:09:00,6038.56,6038.56,6038.56,6038.56,120
2005/11/15,10:10:00,6037.61,6037.61,6037.61,6037.61,152
2005/11/15,10:11:00,6037.82,6037.82,6037.82,6037.82,201
2005/11/15,10:12:00,6037.50,6037.50,6037.50,6037.50,119
2005/11/15,10:13:00,6037.99,6037.99,6037.99,6037.99,195
2005/11/15,10:14:00,6037.59,6037.59,6037.59,6037.59,144
2005/11/15,10:15:00,6037.13,6037.13,6037.13,6037.13,143
2005/11/15,10:16:00,6037.05,6037.05,6037.05,6037.05,191
2005/11/15,10:17:00,6037.59,6037.59,6037.59,6037.59,140
2005/11/15,10:18:00,6036.91,6036.91,6036.91,6036.91,285
2005/11/15,10:19:00,6039.25,6039.25,6039.25,6039.25,137
2005/11/15,10:20:00,6036.04,6036.04,6036.04,6036.04,159
2005/11/15,10:21:00,6036.00,6036.00,6036.00,6036.00,223
2005/11/15,10:22:00,6033.98,6033.98,6033.98,6033.98,166
2005/11/15,10:23:00,6033.83,6033.83,6033.83,6033.83,248
2005/11/15,10:24:00,6033.01,6033.01,6033.01,6033.01,207
2005/11/15,10:25:00,6031.48,6031.48,6031.48,6031.48,282
2005/11/15,10:26:00,6028.77,6028.77,6028.77,6028.77,298
2005/11/15,10:27:00,6028.26,6028.26,6028.26,6028.26,202
2005/11/15,10:28:00,6026.17,6026.17,6026.17,6026.17,311
2005/11/15,10:29:00,6025.22,6025.22,6025.22,6025.22,188
2005/11/15,10:30:00,6024.34,6024.34,6024.34,6024.34,243
2005/11/15,10:31:00,6025.14,6025.14,6025.14,6025.14,198
2005/11/15,10:32:00,6023.05,6023.05,6023.05,6023.05,240
2005/11/15,10:33:00,6022.13,6022.13,6022.13,6022.13,273
2005/11/15,10:34:00,6021.86,6021.86,6021.86,6021.86,192
2005/11/15,10:35:00,6021.79,6021.79,6021.79,6021.79,151
2005/11/15,10:36:00,6021.23,6021.23,6021.23,6021.23,190
2005/11/15,10:37:00,6021.17,6021.17,6021.17,6021.17,150
2005/11/15,10:38:00,6021.87,6021.87,6021.87,6021.87,208
2005/11/15,10:39:00,6019.58,6019.58,6019.58,6019.58,133
2005/11/15,10:40:00,6020.98,6020.98,6020.98,6020.98,181
2005/11/15,10:41:00,6019.54,6019.54,6019.54,6019.54,138
2005/11/15,10:42:00,6019.74,6019.74,6019.74,6019.74,117
2005/11/15,10:43:00,6020.69,6020.69,6020.69,6020.69,215
2005/11/15,10:44:00,6019.67,6019.67,6019.67,6019.67,143
2005/11/15,10:45:00,6021.41,6021.41,6021.41,6021.41,174
2005/11/15,10:46:00,6020.78,6020.78,6020.78,6020.78,115
2005/11/15,10:47:00,6020.88,6020.88,6020.88,6020.88,124
2005/11/15,10:48:00,6021.35,6021.35,6021.35,6021.35,162
2005/11/15,10:49:00,6021.22,6021.22,6021.22,6021.22,139
2005/11/15,10:50:00,6020.30,6020.30,6020.30,6020.30,115
2005/11/15,10:51:00,6020.42,6020.42,6020.42,6020.42,144
2005/11/15,10:52:00,6019.90,6019.90,6019.90,6019.90,132
2005/11/15,10:53:00,6019.78,6019.78,6019.78,6019.78,151
2005/11/15,10:54:00,6020.35,6020.35,6020.35,6020.35,101
2005/11/15,10:55:00,6020.01,6020.01,6020.01,6020.01,106
2005/11/15,10:56:00,6019.33,6019.33,6019.33,6019.33,125
2005/11/15,10:57:00,6018.08,6018.08,6018.08,6018.08,101
2005/11/15,10:58:00,6016.47,6016.47,6016.47,6016.47,171
2005/11/15,10:59:00,6015.99,6015.99,6015.99,6015.99,131
2005/11/15,11:00:00,6014.03,6014.03,6014.03,6014.03,177
2005/11/15,11:01:00,6014.06,6014.06,6014.06,6014.06,237
2005/11/15,11:02:00,6014.41,6014.41,6014.41,6014.41,126
2005/11/15,11:03:00,6013.09,6013.09,6013.09,6013.09,196
2005/11/15,11:04:00,6012.71,6012.71,6012.71,6012.71,146
2005/11/15,11:05:00,6011.39,6011.39,6011.39,6011.39,199
2005/11/15,11:06:00,6009.67,6009.67,6009.67,6009.67,190
2005/11/15,11:07:00,6009.55,6009.55,6009.55,6009.55,165
2005/11/15,11:08:00,6006.32,6006.32,6006.32,6006.32,239
2005/11/15,11:09:00,6006.05,6006.05,6006.05,6006.05,195
2005/11/15,11:10:00,6004.96,6004.96,6004.96,6004.96,234
2005/11/15,11:11:00,6005.63,6005.63,6005.63,6005.63,259
2005/11/15,11:12:00,6003.48,6003.48,6003.48,6003.48,230
2005/11/15,11:13:00,6006.32,6006.32,6006.32,6006.32,266
2005/11/15,11:14:00,6007.38,6007.38,6007.38,6007.38,194
2005/11/15,11:15:00,6009.29,6009.29,6009.29,6009.29,293
2005/11/15,11:16:00,6010.05,6010.05,6010.05,6010.05,199
2005/11/15,11:17:00,6011.62,6011.62,6011.62,6011.62,158
2005/11/15,11:18:00,6012.81,6012.81,6012.81,6012.81,201
2005/11/15,11:19:00,6013.45,6013.45,6013.45,6013.45,111
2005/11/15,11:20:00,6015.07,6015.07,6015.07,6015.07,157
2005/11/15,11:21:00,6016.01,6016.01,6016.01,6016.01,154
2005/11/15,11:22:00,6016.20,6016.20,6016.20,6016.20,144
2005/11/15,11:23:00,6017.24,6017.24,6017.24,6017.24,158
2005/11/15,11:24:00,6016.47,6016.47,6016.47,6016.47,146
2005/11/15,11:25:00,6016.65,6016.65,6016.65,6016.65,121
2005/11/15,11:26:00,6014.63,6014.63,6014.63,6014.63,112
2005/11/15,11:27:00,6014.68,6014.68,6014.68,6014.68,76
2005/11/15,11:28:00,6016.19,6016.19,6016.19,6016.19,165
2005/11/15,11:29:00,6015.13,6015.13,6015.13,6015.13,91
2005/11/15,11:30:00,6014.37,6014.37,6014.37,6014.37,114
2005/11/15,11:31:00,6014.56,6014.56,6014.56,6014.56,114
2005/11/15,11:32:00,6015.10,6015.10,6015.10,6015.10,99
2005/11/15,11:33:00,6014.92,6014.92,6014.92,6014.92,105
2005/11/15,11:34:00,6015.32,6015.32,6015.32,6015.32,76
2005/11/15,11:35:00,6014.65,6014.65,6014.65,6014.65,95
2005/11/15,11:36:00,6015.64,6015.64,6015.64,6015.64,138
2005/11/15,11:37:00,6017.95,6017.95,6017.95,6017.95,82
2005/11/15,11:38:00,6018.80,6018.80,6018.80,6018.80,131
2005/11/15,11:39:00,6018.14,6018.14,6018.14,6018.14,89
2005/11/15,11:40:00,6017.95,6017.95,6017.95,6017.95,130
2005/11/15,11:41:00,6017.87,6017.87,6017.87,6017.87,118
2005/11/15,11:42:00,6019.43,6019.43,6019.43,6019.43,133
2005/11/15,11:43:00,6018.03,6018.03,6018.03,6018.03,151
2005/11/15,11:44:00,6018.20,6018.20,6018.20,6018.20,131
2005/11/15,11:45:00,6019.30,6019.30,6019.30,6019.30,159
2005/11/15,11:46:00,6020.35,6020.35,6020.35,6020.35,170
2005/11/15,11:47:00,6017.97,6017.97,6017.97,6017.97,119
2005/11/15,11:48:00,6019.90,6019.90,6019.90,6019.90,193
2005/11/15,11:49:00,6021.43,6021.43,6021.43,6021.43,125
2005/11/15,11:50:00,6020.68,6020.68,6020.68,6020.68,200
2005/11/15,11:51:00,6020.07,6020.07,6020.07,6020.07,144
2005/11/15,11:52:00,6020.96,6020.96,6020.96,6020.96,96
2005/11/15,11:53:00,6020.36,6020.36,6020.36,6020.36,152
2005/11/15,11:54:00,6020.99,6020.99,6020.99,6020.99,159
2005/11/15,11:55:00,6020.06,6020.06,6020.06,6020.06,169
2005/11/15,11:56:00,6019.94,6019.94,6019.94,6019.94,214
2005/11/15,11:57:00,6019.14,6019.14,6019.14,6019.14,129
2005/11/15,11:58:00,6018.39,6018.39,6018.39,6018.39,168
2005/11/15,11:59:00,6017.76,6017.76,6017.76,6017.76,126
2005/11/15,12:00:00,6018.48,6018.48,6018.48,6018.48,131
2005/11/15,12:01:00,6018.11,6018.11,6018.11,6018.11,125
2005/11/15,12:02:00,6017.75,6017.75,6017.75,6017.75,92
2005/11/15,12:03:00,6017.78,6017.78,6017.78,6017.78,146
2005/11/15,12:04:00,6018.26,6018.26,6018.26,6018.26,108
2005/11/15,12:05:00,6018.06,6018.06,6018.06,6018.06,107
2005/11/15,12:06:00,6018.12,6018.12,6018.12,6018.12,108
2005/11/15,12:07:00,6017.05,6017.05,6017.05,6017.05,86
2005/11/15,12:08:00,6016.66,6016.66,6016.66,6016.66,165
2005/11/15,12:09:00,6015.68,6015.68,6015.68,6015.68,155
2005/11/15,12:10:00,6015.24,6015.24,6015.24,6015.24,120
2005/11/15,12:11:00,6017.35,6017.35,6017.35,6017.35,135
2005/11/15,12:12:00,6016.17,6016.17,6016.17,6016.17,81
2005/11/15,12:13:00,6015.05,6015.05,6015.05,6015.05,141
2005/11/15,12:14:00,6015.86,6015.86,6015.86,6015.86,129
2005/11/15,12:15:00,6015.79,6015.79,6015.79,6015.79,127
2005/11/15,12:16:00,6014.93,6014.93,6014.93,6014.93,133
2005/11/15,12:17:00,6016.00,6016.00,6016.00,6016.00,95
2005/11/15,12:18:00,6017.24,6017.24,6017.24,6017.24,159
2005/11/15,12:19:00,6016.98,6016.98,6016.98,6016.98,87
2005/11/15,12:20:00,6015.75,6015.75,6015.75,6015.75,125
2005/11/15,12:21:00,6020.32,6020.32,6020.32,6020.32,149
2005/11/15,12:22:00,6018.38,6018.38,6018.38,6018.38,110
2005/11/15,12:23:00,6018.43,6018.43,6018.43,6018.43,187
2005/11/15,12:24:00,6018.15,6018.15,6018.15,6018.15,161
2005/11/15,12:25:00,6019.17,6019.17,6019.17,6019.17,127
2005/11/15,12:26:00,6020.14,6020.14,6020.14,6020.14,137
2005/11/15,12:27:00,6020.81,6020.81,6020.81,6020.81,163
2005/11/15,12:28:00,6022.27,6022.27,6022.27,6022.27,160
2005/11/15,12:29:00,6024.64,6024.64,6024.64,6024.64,195
2005/11/15,12:30:00,6022.48,6022.48,6022.48,6022.48,197
2005/11/15,12:31:00,6025.64,6025.64,6025.64,6025.64,211
2005/11/15,12:32:00,6027.71,6027.71,6027.71,6027.71,177
2005/11/15,12:33:00,6028.33,6028.33,6028.33,6028.33,311
2005/11/15,12:34:00,6026.95,6026.95,6026.95,6026.95,238
2005/11/15,12:35:00,6028.38,6028.38,6028.38,6028.38,208
2005/11/15,12:36:00,6028.50,6028.50,6028.50,6028.50,142
2005/11/15,12:37:00,6025.69,6025.69,6025.69,6025.69,140
2005/11/15,12:38:00,6026.21,6026.21,6026.21,6026.21,182
2005/11/15,12:39:00,6026.17,6026.17,6026.17,6026.17,144
2005/11/15,12:40:00,6027.45,6027.45,6027.45,6027.45,130
2005/11/15,12:41:00,6029.72,6029.72,6029.72,6029.72,177
2005/11/15,12:42:00,6026.04,6026.04,6026.04,6026.04,92
2005/11/15,12:43:00,6027.88,6027.88,6027.88,6027.88,183
2005/11/15,12:44:00,6027.45,6027.45,6027.45,6027.45,87
2005/11/15,12:45:00,6025.04,6025.04,6025.04,6025.04,121
2005/11/15,12:46:00,6025.27,6025.27,6025.27,6025.27,120
2005/11/15,12:47:00,6024.39,6024.39,6024.39,6024.39,106
2005/11/15,12:48:00,6024.39,6024.39,6024.39,6024.39,149
2005/11/15,12:49:00,6022.62,6022.62,6022.62,6022.62,106
2005/11/15,12:50:00,6022.75,6022.75,6022.75,6022.75,126
2005/11/15,12:51:00,6022.99,6022.99,6022.99,6022.99,151
2005/11/15,12:52:00,6022.05,6022.05,6022.05,6022.05,123
2005/11/15,12:53:00,6020.07,6020.07,6020.07,6020.07,154
2005/11/15,12:54:00,6020.72,6020.72,6020.72,6020.72,135
2005/11/15,12:55:00,6019.59,6019.59,6019.59,6019.59,175
2005/11/15,12:56:00,6018.28,6018.28,6018.28,6018.28,158
2005/11/15,12:57:00,6017.71,6017.71,6017.71,6017.71,156
2005/11/15,12:58:00,6015.04,6015.04,6015.04,6015.04,278
2005/11/15,12:59:00,6013.16,6013.16,6013.16,6013.16,167
2005/11/15,13:00:00,6015.37,6015.37,6015.37,6015.37,283
2005/11/15,13:01:00,6015.05,6015.05,6015.05,6015.05,192
2005/11/15,13:02:00,6015.39,6015.39,6015.39,6015.39,157
2005/11/15,13:03:00,6014.56,6014.56,6014.56,6014.56,207
2005/11/15,13:04:00,6014.73,6014.73,6014.73,6014.73,141
2005/11/15,13:05:00,6014.84,6014.84,6014.84,6014.84,166
2005/11/15,13:06:00,6014.73,6014.73,6014.73,6014.73,168
2005/11/15,13:07:00,6015.54,6015.54,6015.54,6015.54,125
2005/11/15,13:08:00,6014.72,6014.72,6014.72,6014.72,192
2005/11/15,13:09:00,6017.87,6017.87,6017.87,6017.87,147
2005/11/15,13:10:00,6016.19,6016.19,6016.19,6016.19,210
2005/11/15,13:11:00,6015.10,6015.10,6015.10,6015.10,211
2005/11/15,13:12:00,6014.52,6014.52,6014.52,6014.52,176
2005/11/15,13:13:00,6014.83,6014.83,6014.83,6014.83,235
2005/11/15,13:14:00,6016.47,6016.47,6016.47,6016.47,159
2005/11/15,13:15:00,6015.51,6015.51,6015.51,6015.51,206
2005/11/15,13:16:00,6015.99,6015.99,6015.99,6015.99,316
2005/11/15,13:17:00,6015.07,6015.07,6015.07,6015.07,208
2005/11/15,13:18:00,6013.34,6013.34,6013.34,6013.34,246
2005/11/15,13:19:00,6015.31,6015.31,6015.31,6015.31,223
2005/11/15,13:20:00,6014.74,6014.74,6014.74,6014.74,674
2005/11/15,13:21:00,6017.24,6017.24,6017.24,6017.24,290
2005/11/15,13:22:00,6019.47,6019.47,6019.47,6019.47,297
2005/11/15,13:23:00,6018.97,6018.97,6018.97,6018.97,341
2005/11/15,13:24:00,6020.63,6020.63,6020.63,6020.63,262
2005/11/15,13:25:00,6018.42,6018.42,6018.42,6018.42,320
2005/11/15,13:26:00,6018.42,6018.42,6018.42,6018.42,0
2005/11/15,13:27:00,6018.42,6018.42,6018.42,6018.42,0
2005/11/15,13:28:00,6018.42,6018.42,6018.42,6018.42,0
2005/11/15,13:29:00,6018.42,6018.42,6018.42,6018.42,0
2005/11/15,13:30:00,6030.74,6030.74,6030.74,6030.74,4538
2005/11/16,09:00:00,6030.74,6030.74,6030.74,6030.74,74
2005/11/16,09:01:00,6021.61,6021.61,6021.61,6021.61,1349
2005/11/16,09:02:00,6022.68,6022.68,6022.68,6022.68,324
2005/11/16,09:03:00,6026.30,6026.30,6026.30,6026.30,529
2005/11/16,09:04:00,6029.19,6029.19,6029.19,6029.19,400
2005/11/16,09:05:00,6030.38,6030.38,6030.38,6030.38,416
2005/11/16,09:06:00,6033.24,6033.24,6033.24,6033.24,475
2005/11/16,09:07:00,6034.38,6034.38,6034.38,6034.38,444
2005/11/16,09:08:00,6038.16,6038.16,6038.16,6038.16,627
2005/11/16,09:09:00,6040.55,6040.55,6040.55,6040.55,505
2005/11/16,09:10:00,6041.91,6041.91,6041.91,6041.91,466
2005/11/16,09:11:00,6047.17,6047.17,6047.17,6047.17,531
2005/11/16,09:12:00,6046.96,6046.96,6046.96,6046.96,419
2005/11/16,09:13:00,6047.38,6047.38,6047.38,6047.38,564
2005/11/16,09:14:00,6047.72,6047.72,6047.72,6047.72,373
2005/11/16,09:15:00,6048.09,6048.09,6048.09,6048.09,395
2005/11/16,09:16:00,6046.59,6046.59,6046.59,6046.59,435
2005/11/16,09:17:00,6048.20,6048.20,6048.20,6048.20,382
2005/11/16,09:18:00,6049.23,6049.23,6049.23,6049.23,643
2005/11/16,09:19:00,6050.99,6050.99,6050.99,6050.99,466
2005/11/16,09:20:00,6056.37,6056.37,6056.37,6056.37,597
2005/11/16,09:21:00,6061.64,6061.64,6061.64,6061.64,720
2005/11/16,09:22:00,6063.17,6063.17,6063.17,6063.17,617
2005/11/16,09:23:00,6069.18,6069.18,6069.18,6069.18,890
2005/11/16,09:24:00,6069.51,6069.51,6069.51,6069.51,573
2005/11/16,09:25:00,6077.11,6077.11,6077.11,6077.11,769
2005/11/16,09:26:00,6079.30,6079.30,6079.30,6079.30,634
2005/11/16,09:27:00,6078.84,6078.84,6078.84,6078.84,439
2005/11/16,09:28:00,6078.36,6078.36,6078.36,6078.36,624
2005/11/16,09:29:00,6077.00,6077.00,6077.00,6077.00,498
2005/11/16,09:30:00,6074.85,6074.85,6074.85,6074.85,428
2005/11/16,09:31:00,6072.19,6072.19,6072.19,6072.19,484
2005/11/16,09:32:00,6071.78,6071.78,6071.78,6071.78,354
2005/11/16,09:33:00,6068.01,6068.01,6068.01,6068.01,448
2005/11/16,09:34:00,6067.57,6067.57,6067.57,6067.57,317
2005/11/16,09:35:00,6066.07,6066.07,6066.07,6066.07,383
2005/11/16,09:36:00,6065.77,6065.77,6065.77,6065.77,373
2005/11/16,09:37:00,6063.96,6063.96,6063.96,6063.96,311
2005/11/16,09:38:00,6064.72,6064.72,6064.72,6064.72,505
2005/11/16,09:39:00,6063.03,6063.03,6063.03,6063.03,424
2005/11/16,09:40:00,6069.34,6069.34,6069.34,6069.34,461
2005/11/16,09:41:00,6070.04,6070.04,6070.04,6070.04,444
2005/11/16,09:42:00,6069.74,6069.74,6069.74,6069.74,267
2005/11/16,09:43:00,6071.93,6071.93,6071.93,6071.93,338
2005/11/16,09:44:00,6071.63,6071.63,6071.63,6071.63,262
2005/11/16,09:45:00,6071.93,6071.93,6071.93,6071.93,274
2005/11/16,09:46:00,6069.58,6069.58,6069.58,6069.58,424
2005/11/16,09:47:00,6070.02,6070.02,6070.02,6070.02,320
2005/11/16,09:48:00,6069.10,6069.10,6069.10,6069.10,461
2005/11/16,09:49:00,6068.04,6068.04,6068.04,6068.04,322
2005/11/16,09:50:00,6066.56,6066.56,6066.56,6066.56,329
2005/11/16,09:51:00,6066.39,6066.39,6066.39,6066.39,357
2005/11/16,09:52:00,6065.88,6065.88,6065.88,6065.88,278
2005/11/16,09:53:00,6062.36,6062.36,6062.36,6062.36,304
2005/11/16,09:54:00,6061.99,6061.99,6061.99,6061.99,239
2005/11/16,09:55:00,6061.87,6061.87,6061.87,6061.87,286
2005/11/16,09:56:00,6060.26,6060.26,6060.26,6060.26,265
2005/11/16,09:57:00,6059.29,6059.29,6059.29,6059.29,215
2005/11/16,09:58:00,6057.53,6057.53,6057.53,6057.53,357
2005/11/16,09:59:00,6055.75,6055.75,6055.75,6055.75,239
2005/11/16,10:00:00,6057.00,6057.00,6057.00,6057.00,284
2005/11/16,10:01:00,6053.41,6053.41,6053.41,6053.41,273
2005/11/16,10:02:00,6053.46,6053.46,6053.46,6053.46,218
2005/11/16,10:03:00,6052.59,6052.59,6052.59,6052.59,242
2005/11/16,10:04:00,6052.84,6052.84,6052.84,6052.84,142
2005/11/16,10:05:00,6052.15,6052.15,6052.15,6052.15,181
2005/11/16,10:06:00,6052.58,6052.58,6052.58,6052.58,228
2005/11/16,10:07:00,6058.03,6058.03,6058.03,6058.03,191
2005/11/16,10:08:00,6057.24,6057.24,6057.24,6057.24,291
2005/11/16,10:09:00,6057.68,6057.68,6057.68,6057.68,214
2005/11/16,10:10:00,6057.65,6057.65,6057.65,6057.65,262
2005/11/16,10:11:00,6058.18,6058.18,6058.18,6058.18,249
2005/11/16,10:12:00,6056.96,6056.96,6056.96,6056.96,167
2005/11/16,10:13:00,6058.41,6058.41,6058.41,6058.41,213
2005/11/16,10:14:00,6057.65,6057.65,6057.65,6057.65,169
2005/11/16,10:15:00,6057.14,6057.14,6057.14,6057.14,223
2005/11/16,10:16:00,6056.01,6056.01,6056.01,6056.01,225
2005/11/16,10:17:00,6057.06,6057.06,6057.06,6057.06,179
2005/11/16,10:18:00,6055.70,6055.70,6055.70,6055.70,276
2005/11/16,10:19:00,6054.57,6054.57,6054.57,6054.57,178
2005/11/16,10:20:00,6053.91,6053.91,6053.91,6053.91,202
2005/11/16,10:21:00,6055.54,6055.54,6055.54,6055.54,204
2005/11/16,10:22:00,6055.08,6055.08,6055.08,6055.08,188
2005/11/16,10:23:00,6056.53,6056.53,6056.53,6056.53,256
2005/11/16,10:24:00,6055.26,6055.26,6055.26,6055.26,181
2005/11/16,10:25:00,6057.09,6057.09,6057.09,6057.09,294
2005/11/16,10:26:00,6056.27,6056.27,6056.27,6056.27,209
2005/11/16,10:27:00,6056.46,6056.46,6056.46,6056.46,191
2005/11/16,10:28:00,6056.84,6056.84,6056.84,6056.84,232
2005/11/16,10:29:00,6055.85,6055.85,6055.85,6055.85,190
2005/11/16,10:30:00,6056.48,6056.48,6056.48,6056.48,203
2005/11/16,10:31:00,6056.46,6056.46,6056.46,6056.46,193
2005/11/16,10:32:00,6056.37,6056.37,6056.37,6056.37,188
2005/11/16,10:33:00,6058.99,6058.99,6058.99,6058.99,262
2005/11/16,10:34:00,6059.77,6059.77,6059.77,6059.77,256
2005/11/16,10:35:00,6062.04,6062.04,6062.04,6062.04,284
2005/11/16,10:36:00,6062.60,6062.60,6062.60,6062.60,275
2005/11/16,10:37:00,6063.42,6063.42,6063.42,6063.42,301
2005/11/16,10:38:00,6062.45,6062.45,6062.45,6062.45,327
2005/11/16,10:39:00,6061.90,6061.90,6061.90,6061.90,226
2005/11/16,10:40:00,6063.00,6063.00,6063.00,6063.00,259
2005/11/16,10:41:00,6062.56,6062.56,6062.56,6062.56,264
2005/11/16,10:42:00,6060.92,6060.92,6060.92,6060.92,188
2005/11/16,10:43:00,6060.44,6060.44,6060.44,6060.44,245
2005/11/16,10:44:00,6061.03,6061.03,6061.03,6061.03,168
2005/11/16,10:45:00,6060.45,6060.45,6060.45,6060.45,161
2005/11/16,10:46:00,6060.68,6060.68,6060.68,6060.68,204
2005/11/16,10:47:00,6059.27,6059.27,6059.27,6059.27,166
2005/11/16,10:48:00,6058.08,6058.08,6058.08,6058.08,207
2005/11/16,10:49:00,6059.00,6059.00,6059.00,6059.00,190
2005/11/16,10:50:00,6058.13,6058.13,6058.13,6058.13,220
2005/11/16,10:51:00,6057.47,6057.47,6057.47,6057.47,212
2005/11/16,10:52:00,6061.65,6061.65,6061.65,6061.65,156
2005/11/16,10:53:00,6057.55,6057.55,6057.55,6057.55,255
2005/11/16,10:54:00,6057.72,6057.72,6057.72,6057.72,159
2005/11/16,10:55:00,6060.86,6060.86,6060.86,6060.86,228
2005/11/16,10:56:00,6058.19,6058.19,6058.19,6058.19,255
2005/11/16,10:57:00,6058.34,6058.34,6058.34,6058.34,161
2005/11/16,10:58:00,6059.78,6059.78,6059.78,6059.78,248
2005/11/16,10:59:00,6057.20,6057.20,6057.20,6057.20,168
2005/11/16,11:00:00,6059.16,6059.16,6059.16,6059.16,227
2005/11/16,11:01:00,6056.21,6056.21,6056.21,6056.21,195
2005/11/16,11:02:00,6055.86,6055.86,6055.86,6055.86,189
2005/11/16,11:03:00,6055.63,6055.63,6055.63,6055.63,316
2005/11/16,11:04:00,6053.52,6053.52,6053.52,6053.52,200
2005/11/16,11:05:00,6051.95,6051.95,6051.95,6051.95,314
2005/11/16,11:06:00,6050.76,6050.76,6050.76,6050.76,337
2005/11/16,11:07:00,6050.79,6050.79,6050.79,6050.79,311
2005/11/16,11:08:00,6047.35,6047.35,6047.35,6047.35,460
2005/11/16,11:09:00,6045.34,6045.34,6045.34,6045.34,312
2005/11/16,11:10:00,6044.09,6044.09,6044.09,6044.09,329
2005/11/16,11:11:00,6042.93,6042.93,6042.93,6042.93,362
2005/11/16,11:12:00,6040.92,6040.92,6040.92,6040.92,268
2005/11/16,11:13:00,6040.82,6040.82,6040.82,6040.82,329
2005/11/16,11:14:00,6039.58,6039.58,6039.58,6039.58,219
2005/11/16,11:15:00,6039.79,6039.79,6039.79,6039.79,275
2005/11/16,11:16:00,6035.07,6035.07,6035.07,6035.07,336
2005/11/16,11:17:00,6035.09,6035.09,6035.09,6035.09,240
2005/11/16,11:18:00,6031.76,6031.76,6031.76,6031.76,485
2005/11/16,11:19:00,6029.38,6029.38,6029.38,6029.38,390
2005/11/16,11:20:00,6026.02,6026.02,6026.02,6026.02,378
2005/11/16,11:21:00,6026.04,6026.04,6026.04,6026.04,489
2005/11/16,11:22:00,6024.66,6024.66,6024.66,6024.66,306
2005/11/16,11:23:00,6023.34,6023.34,6023.34,6023.34,425
2005/11/16,11:24:00,6022.49,6022.49,6022.49,6022.49,293
2005/11/16,11:25:00,6019.83,6019.83,6019.83,6019.83,317
2005/11/16,11:26:00,6019.60,6019.60,6019.60,6019.60,293
2005/11/16,11:27:00,6016.93,6016.93,6016.93,6016.93,350
2005/11/16,11:28:00,6013.81,6013.81,6013.81,6013.81,471
2005/11/16,11:29:00,6008.36,6008.36,6008.36,6008.36,282
2005/11/16,11:30:00,6004.69,6004.69,6004.69,6004.69,409
2005/11/16,11:31:00,6003.44,6003.44,6003.44,6003.44,397
2005/11/16,11:32:00,6003.50,6003.50,6003.50,6003.50,338
2005/11/16,11:33:00,6006.41,6006.41,6006.41,6006.41,442
2005/11/16,11:34:00,6009.88,6009.88,6009.88,6009.88,275
2005/11/16,11:35:00,6012.74,6012.74,6012.74,6012.74,315
2005/11/16,11:36:00,6015.77,6015.77,6015.77,6015.77,281
2005/11/16,11:37:00,6018.13,6018.13,6018.13,6018.13,221
2005/11/16,11:38:00,6020.12,6020.12,6020.12,6020.12,269
2005/11/16,11:39:00,6022.57,6022.57,6022.57,6022.57,188
2005/11/16,11:40:00,6019.99,6019.99,6019.99,6019.99,155
2005/11/16,11:41:00,6020.11,6020.11,6020.11,6020.11,128
2005/11/16,11:42:00,6020.04,6020.04,6020.04,6020.04,161
2005/11/16,11:43:00,6018.58,6018.58,6018.58,6018.58,162
2005/11/16,11:44:00,6017.36,6017.36,6017.36,6017.36,108
2005/11/16,11:45:00,6016.32,6016.32,6016.32,6016.32,171
2005/11/16,11:46:00,6013.74,6013.74,6013.74,6013.74,132
2005/11/16,11:47:00,6012.63,6012.63,6012.63,6012.63,146
2005/11/16,11:48:00,6011.94,6011.94,6011.94,6011.94,191
2005/11/16,11:49:00,6009.39,6009.39,6009.39,6009.39,158
2005/11/16,11:50:00,6009.43,6009.43,6009.43,6009.43,193
2005/11/16,11:51:00,6009.16,6009.16,6009.16,6009.16,169
2005/11/16,11:52:00,6006.88,6006.88,6006.88,6006.88,151
2005/11/16,11:53:00,6004.94,6004.94,6004.94,6004.94,203
2005/11/16,11:54:00,6002.24,6002.24,6002.24,6002.24,119
2005/11/16,11:55:00,6003.11,6003.11,6003.11,6003.11,158
2005/11/16,11:56:00,6002.18,6002.18,6002.18,6002.18,205
2005/11/16,11:57:00,6006.10,6006.10,6006.10,6006.10,218
2005/11/16,11:58:00,6008.61,6008.61,6008.61,6008.61,273
2005/11/16,11:59:00,6014.98,6014.98,6014.98,6014.98,219
2005/11/16,12:00:00,6020.25,6020.25,6020.25,6020.25,276
2005/11/16,12:01:00,6022.27,6022.27,6022.27,6022.27,204
2005/11/16,12:02:00,6022.79,6022.79,6022.79,6022.79,164
2005/11/16,12:03:00,6024.41,6024.41,6024.41,6024.41,223
2005/11/16,12:04:00,6025.31,6025.31,6025.31,6025.31,134
2005/11/16,12:05:00,6025.06,6025.06,6025.06,6025.06,127
2005/11/16,12:06:00,6024.06,6024.06,6024.06,6024.06,106
2005/11/16,12:07:00,6022.04,6022.04,6022.04,6022.04,86
2005/11/16,12:08:00,6021.62,6021.62,6021.62,6021.62,130
2005/11/16,12:09:00,6022.29,6022.29,6022.29,6022.29,95
2005/11/16,12:10:00,6019.63,6019.63,6019.63,6019.63,106
2005/11/16,12:11:00,6019.56,6019.56,6019.56,6019.56,132
2005/11/16,12:12:00,6021.18,6021.18,6021.18,6021.18,117
2005/11/16,12:13:00,6020.26,6020.26,6020.26,6020.26,159
2005/11/16,12:14:00,6019.66,6019.66,6019.66,6019.66,115
2005/11/16,12:15:00,6022.32,6022.32,6022.32,6022.32,129
2005/11/16,12:16:00,6022.21,6022.21,6022.21,6022.21,116
2005/11/16,12:17:00,6023.37,6023.37,6023.37,6023.37,96
2005/11/16,12:18:00,6022.04,6022.04,6022.04,6022.04,157
2005/11/16,12:19:00,6024.69,6024.69,6024.69,6024.69,128
2005/11/16,12:20:00,6024.35,6024.35,6024.35,6024.35,156
2005/11/16,12:21:00,6024.78,6024.78,6024.78,6024.78,129
2005/11/16,12:22:00,6026.31,6026.31,6026.31,6026.31,103
2005/11/16,12:23:00,6026.78,6026.78,6026.78,6026.78,197
2005/11/16,12:24:00,6024.63,6024.63,6024.63,6024.63,138
2005/11/16,12:25:00,6024.63,6024.63,6024.63,6024.63,215
2005/11/16,12:26:00,6026.64,6026.64,6026.64,6026.64,168
2005/11/16,12:27:00,6026.23,6026.23,6026.23,6026.23,160
2005/11/16,12:28:00,6026.32,6026.32,6026.32,6026.32,206
2005/11/16,12:29:00,6025.81,6025.81,6025.81,6025.81,104
2005/11/16,12:30:00,6026.04,6026.04,6026.04,6026.04,151
2005/11/16,12:31:00,6026.66,6026.66,6026.66,6026.66,124
2005/11/16,12:32:00,6027.74,6027.74,6027.74,6027.74,82
2005/11/16,12:33:00,6026.97,6026.97,6026.97,6026.97,168
2005/11/16,12:34:00,6026.56,6026.56,6026.56,6026.56,92
2005/11/16,12:35:00,6025.05,6025.05,6025.05,6025.05,147
2005/11/16,12:36:00,6026.68,6026.68,6026.68,6026.68,147
2005/11/16,12:37:00,6026.28,6026.28,6026.28,6026.28,106
2005/11/16,12:38:00,6025.74,6025.74,6025.74,6025.74,207
2005/11/16,12:39:00,6025.77,6025.77,6025.77,6025.77,105
2005/11/16,12:40:00,6026.83,6026.83,6026.83,6026.83,117
2005/11/16,12:41:00,6027.23,6027.23,6027.23,6027.23,150
2005/11/16,12:42:00,6027.33,6027.33,6027.33,6027.33,131
2005/11/16,12:43:00,6027.91,6027.91,6027.91,6027.91,182
2005/11/16,12:44:00,6028.86,6028.86,6028.86,6028.86,104
2005/11/16,12:45:00,6027.06,6027.06,6027.06,6027.06,149
2005/11/16,12:46:00,6028.30,6028.30,6028.30,6028.30,127
2005/11/16,12:47:00,6028.94,6028.94,6028.94,6028.94,101
2005/11/16,12:48:00,6028.04,6028.04,6028.04,6028.04,230
2005/11/16,12:49:00,6030.07,6030.07,6030.07,6030.07,155
2005/11/16,12:50:00,6029.65,6029.65,6029.65,6029.65,189
2005/11/16,12:51:00,6029.67,6029.67,6029.67,6029.67,201
2005/11/16,12:52:00,6030.53,6030.53,6030.53,6030.53,147
2005/11/16,12:53:00,6031.14,6031.14,6031.14,6031.14,233
2005/11/16,12:54:00,6033.57,6033.57,6033.57,6033.57,150
2005/11/16,12:55:00,6035.63,6035.63,6035.63,6035.63,245
2005/11/16,12:56:00,6035.78,6035.78,6035.78,6035.78,227
2005/11/16,12:57:00,6036.96,6036.96,6036.96,6036.96,194
2005/11/16,12:58:00,6035.92,6035.92,6035.92,6035.92,253
2005/11/16,12:59:00,6036.86,6036.86,6036.86,6036.86,163
2005/11/16,13:00:00,6035.44,6035.44,6035.44,6035.44,198
2005/11/16,13:01:00,6034.66,6034.66,6034.66,6034.66,233
2005/11/16,13:02:00,6034.55,6034.55,6034.55,6034.55,127
2005/11/16,13:03:00,6032.47,6032.47,6032.47,6032.47,224
2005/11/16,13:04:00,6035.93,6035.93,6035.93,6035.93,205
2005/11/16,13:05:00,6036.11,6036.11,6036.11,6036.11,239
2005/11/16,13:06:00,6034.24,6034.24,6034.24,6034.24,185
2005/11/16,13:07:00,6036.61,6036.61,6036.61,6036.61,172
2005/11/16,13:08:00,6036.28,6036.28,6036.28,6036.28,232
2005/11/16,13:09:00,6037.21,6037.21,6037.21,6037.21,188
2005/11/16,13:10:00,6037.67,6037.67,6037.67,6037.67,241
2005/11/16,13:11:00,6036.19,6036.19,6036.19,6036.19,303
2005/11/16,13:12:00,6036.09,6036.09,6036.09,6036.09,177
2005/11/16,13:13:00,6035.09,6035.09,6035.09,6035.09,340
2005/11/16,13:14:00,6034.06,6034.06,6034.06,6034.06,229
2005/11/16,13:15:00,6035.79,6035.79,6035.79,6035.79,308
2005/11/16,13:16:00,6033.78,6033.78,6033.78,6033.78,302
2005/11/16,13:17:00,6033.64,6033.64,6033.64,6033.64,248
2005/11/16,13:18:00,6030.54,6030.54,6030.54,6030.54,312
2005/11/16,13:19:00,6030.66,6030.66,6030.66,6030.66,269
2005/11/16,13:20:00,6031.40,6031.40,6031.40,6031.40,384
2005/11/16,13:21:00,6031.90,6031.90,6031.90,6031.90,442
2005/11/16,13:22:00,6032.92,6032.92,6032.92,6032.92,269
2005/11/16,13:23:00,6034.93,6034.93,6034.93,6034.93,493
2005/11/16,13:24:00,6036.14,6036.14,6036.14,6036.14,425
2005/11/16,13:25:00,6034.71,6034.71,6034.71,6034.71,462
2005/11/16,13:26:00,6034.64,6034.64,6034.64,6034.64,0
2005/11/16,13:27:00,6034.64,6034.64,6034.64,6034.64,0
2005/11/16,13:28:00,6034.64,6034.64,6034.64,6034.64,0
2005/11/16,13:29:00,6034.64,6034.64,6034.64,6034.64,0
2005/11/16,13:30:00,6046.20,6046.20,6046.20,6046.20,4136
2005/11/17,09:00:00,6046.20,6046.20,6046.20,6046.20,84
2005/11/17,09:01:00,6063.09,6063.09,6063.09,6063.09,1945
2005/11/17,09:02:00,6062.94,6062.94,6062.94,6062.94,551
2005/11/17,09:03:00,6062.35,6062.35,6062.35,6062.35,789
2005/11/17,09:04:00,6057.31,6057.31,6057.31,6057.31,536
2005/11/17,09:05:00,6059.29,6059.29,6059.29,6059.29,532
2005/11/17,09:06:00,6052.31,6052.31,6052.31,6052.31,603
2005/11/17,09:07:00,6049.62,6049.62,6049.62,6049.62,360
2005/11/17,09:08:00,6049.83,6049.83,6049.83,6049.83,587
2005/11/17,09:09:00,6046.78,6046.78,6046.78,6046.78,436
2005/11/17,09:10:00,6044.58,6044.58,6044.58,6044.58,434
2005/11/17,09:11:00,6041.84,6041.84,6041.84,6041.84,525
2005/11/17,09:12:00,6040.31,6040.31,6040.31,6040.31,369
2005/11/17,09:13:00,6041.82,6041.82,6041.82,6041.82,501
2005/11/17,09:14:00,6041.42,6041.42,6041.42,6041.42,342
2005/11/17,09:15:00,6044.86,6044.86,6044.86,6044.86,365
2005/11/17,09:16:00,6045.21,6045.21,6045.21,6045.21,529
2005/11/17,09:17:00,6046.71,6046.71,6046.71,6046.71,456
2005/11/17,09:18:00,6053.48,6053.48,6053.48,6053.48,845
2005/11/17,09:19:00,6055.42,6055.42,6055.42,6055.42,578
2005/11/17,09:20:00,6057.28,6057.28,6057.28,6057.28,570
2005/11/17,09:21:00,6056.45,6056.45,6056.45,6056.45,655
2005/11/17,09:22:00,6057.06,6057.06,6057.06,6057.06,473
2005/11/17,09:23:00,6055.76,6055.76,6055.76,6055.76,538
2005/11/17,09:24:00,6052.78,6052.78,6052.78,6052.78,395
2005/11/17,09:25:00,6049.81,6049.81,6049.81,6049.81,347
2005/11/17,09:26:00,6048.13,6048.13,6048.13,6048.13,378
2005/11/17,09:27:00,6047.16,6047.16,6047.16,6047.16,271
2005/11/17,09:28:00,6042.79,6042.79,6042.79,6042.79,452
2005/11/17,09:29:00,6039.24,6039.24,6039.24,6039.24,321
2005/11/17,09:30:00,6035.25,6035.25,6035.25,6035.25,402
2005/11/17,09:31:00,6029.22,6029.22,6029.22,6029.22,623
2005/11/17,09:32:00,6024.83,6024.83,6024.83,6024.83,406
2005/11/17,09:33:00,6021.08,6021.08,6021.08,6021.08,563
2005/11/17,09:34:00,6017.98,6017.98,6017.98,6017.98,433
2005/11/17,09:35:00,6013.85,6013.85,6013.85,6013.85,389
2005/11/17,09:36:00,6013.32,6013.32,6013.32,6013.32,443
2005/11/17,09:37:00,6013.33,6013.33,6013.33,6013.33,293
2005/11/17,09:38:00,6013.25,6013.25,6013.25,6013.25,393
2005/11/17,09:39:00,6015.40,6015.40,6015.40,6015.40,285
2005/11/17,09:40:00,6018.59,6018.59,6018.59,6018.59,311
2005/11/17,09:41:00,6019.91,6019.91,6019.91,6019.91,376
2005/11/17,09:42:00,6022.11,6022.11,6022.11,6022.11,238
2005/11/17,09:43:00,6024.42,6024.42,6024.42,6024.42,323
2005/11/17,09:44:00,6023.28,6023.28,6023.28,6023.28,222
2005/11/17,09:45:00,6023.85,6023.85,6023.85,6023.85,214
2005/11/17,09:46:00,6021.23,6021.23,6021.23,6021.23,249
2005/11/17,09:47:00,6014.77,6014.77,6014.77,6014.77,340
2005/11/17,09:48:00,6007.09,6007.09,6007.09,6007.09,502
2005/11/17,09:49:00,6007.59,6007.59,6007.59,6007.59,340
2005/11/17,09:50:00,6006.24,6006.24,6006.24,6006.24,347
2005/11/17,09:51:00,6004.86,6004.86,6004.86,6004.86,326
2005/11/17,09:52:00,6003.27,6003.27,6003.27,6003.27,230
2005/11/17,09:53:00,6002.99,6002.99,6002.99,6002.99,346
2005/11/17,09:54:00,6005.93,6005.93,6005.93,6005.93,195
2005/11/17,09:55:00,6008.76,6008.76,6008.76,6008.76,253
2005/11/17,09:56:00,6010.68,6010.68,6010.68,6010.68,267
2005/11/17,09:57:00,6011.34,6011.34,6011.34,6011.34,195
2005/11/17,09:58:00,6013.14,6013.14,6013.14,6013.14,221
2005/11/17,09:59:00,6013.59,6013.59,6013.59,6013.59,219
2005/11/17,10:00:00,6014.27,6014.27,6014.27,6014.27,217
2005/11/17,10:01:00,6014.44,6014.44,6014.44,6014.44,204
2005/11/17,10:02:00,6014.39,6014.39,6014.39,6014.39,160
2005/11/17,10:03:00,6014.80,6014.80,6014.80,6014.80,183
2005/11/17,10:04:00,6015.08,6015.08,6015.08,6015.08,140
2005/11/17,10:05:00,6014.47,6014.47,6014.47,6014.47,146
2005/11/17,10:06:00,6015.14,6015.14,6015.14,6015.14,171
2005/11/17,10:07:00,6015.48,6015.48,6015.48,6015.48,128
2005/11/17,10:08:00,6015.17,6015.17,6015.17,6015.17,190
2005/11/17,10:09:00,6015.69,6015.69,6015.69,6015.69,154
2005/11/17,10:10:00,6017.81,6017.81,6017.81,6017.81,149
2005/11/17,10:11:00,6019.15,6019.15,6019.15,6019.15,148
2005/11/17,10:12:00,6018.06,6018.06,6018.06,6018.06,136
2005/11/17,10:13:00,6018.34,6018.34,6018.34,6018.34,234
2005/11/17,10:14:00,6017.33,6017.33,6017.33,6017.33,141
2005/11/17,10:15:00,6018.23,6018.23,6018.23,6018.23,174
2005/11/17,10:16:00,6016.04,6016.04,6016.04,6016.04,172
2005/11/17,10:17:00,6014.46,6014.46,6014.46,6014.46,149
2005/11/17,10:18:00,6014.55,6014.55,6014.55,6014.55,174
2005/11/17,10:19:00,6013.55,6013.55,6013.55,6013.55,173
2005/11/17,10:20:00,6012.64,6012.64,6012.64,6012.64,150
2005/11/17,10:21:00,6013.72,6013.72,6013.72,6013.72,182
2005/11/17,10:22:00,6012.27,6012.27,6012.27,6012.27,173
2005/11/17,10:23:00,6013.65,6013.65,6013.65,6013.65,234
2005/11/17,10:24:00,6014.59,6014.59,6014.59,6014.59,132
2005/11/17,10:25:00,6014.52,6014.52,6014.52,6014.52,184
2005/11/17,10:26:00,6014.78,6014.78,6014.78,6014.78,178
2005/11/17,10:27:00,6014.57,6014.57,6014.57,6014.57,125
2005/11/17,10:28:00,6016.43,6016.43,6016.43,6016.43,164
2005/11/17,10:29:00,6015.10,6015.10,6015.10,6015.10,145
2005/11/17,10:30:00,6015.59,6015.59,6015.59,6015.59,301
2005/11/17,10:31:00,6014.19,6014.19,6014.19,6014.19,266
2005/11/17,10:32:00,6012.68,6012.68,6012.68,6012.68,185
2005/11/17,10:33:00,6013.54,6013.54,6013.54,6013.54,230
2005/11/17,10:34:00,6011.66,6011.66,6011.66,6011.66,144
2005/11/17,10:35:00,6011.85,6011.85,6011.85,6011.85,178
2005/11/17,10:36:00,6011.78,6011.78,6011.78,6011.78,143
2005/11/17,10:37:00,6011.67,6011.67,6011.67,6011.67,120
2005/11/17,10:38:00,6010.01,6010.01,6010.01,6010.01,194
2005/11/17,10:39:00,6010.55,6010.55,6010.55,6010.55,148
2005/11/17,10:40:00,6009.98,6009.98,6009.98,6009.98,134
2005/11/17,10:41:00,6011.17,6011.17,6011.17,6011.17,154
2005/11/17,10:42:00,6011.16,6011.16,6011.16,6011.16,147
2005/11/17,10:43:00,6011.26,6011.26,6011.26,6011.26,230
2005/11/17,10:44:00,6011.85,6011.85,6011.85,6011.85,122
2005/11/17,10:45:00,6013.78,6013.78,6013.78,6013.78,199
2005/11/17,10:46:00,6014.74,6014.74,6014.74,6014.74,140
2005/11/17,10:47:00,6014.05,6014.05,6014.05,6014.05,87
2005/11/17,10:48:00,6014.59,6014.59,6014.59,6014.59,130
2005/11/17,10:49:00,6015.81,6015.81,6015.81,6015.81,143
2005/11/17,10:50:00,6014.10,6014.10,6014.10,6014.10,223
2005/11/17,10:51:00,6013.33,6013.33,6013.33,6013.33,126
2005/11/17,10:52:00,6016.00,6016.00,6016.00,6016.00,94
2005/11/17,10:53:00,6014.28,6014.28,6014.28,6014.28,147
2005/11/17,10:54:00,6013.76,6013.76,6013.76,6013.76,103
2005/11/17,10:55:00,6014.41,6014.41,6014.41,6014.41,152
2005/11/17,10:56:00,6012.56,6012.56,6012.56,6012.56,134
2005/11/17,10:57:00,6012.93,6012.93,6012.93,6012.93,98
2005/11/17,10:58:00,6011.50,6011.50,6011.50,6011.50,191
2005/11/17,10:59:00,6009.51,6009.51,6009.51,6009.51,144
2005/11/17,11:00:00,6009.18,6009.18,6009.18,6009.18,181
2005/11/17,11:01:00,6005.90,6005.90,6005.90,6005.90,243
2005/11/17,11:02:00,6007.05,6007.05,6007.05,6007.05,199
2005/11/17,11:03:00,6004.57,6004.57,6004.57,6004.57,207
2005/11/17,11:04:00,6006.35,6006.35,6006.35,6006.35,167
2005/11/17,11:05:00,6006.32,6006.32,6006.32,6006.32,179
2005/11/17,11:06:00,6004.91,6004.91,6004.91,6004.91,135
2005/11/17,11:07:00,6002.56,6002.56,6002.56,6002.56,142
2005/11/17,11:08:00,6001.70,6001.70,6001.70,6001.70,207
2005/11/17,11:09:00,6002.14,6002.14,6002.14,6002.14,209
2005/11/17,11:10:00,6001.55,6001.55,6001.55,6001.55,224
2005/11/17,11:11:00,6000.74,6000.74,6000.74,6000.74,169
2005/11/17,11:12:00,6000.15,6000.15,6000.15,6000.15,142
2005/11/17,11:13:00,5999.64,5999.64,5999.64,5999.64,185
2005/11/17,11:14:00,5997.33,5997.33,5997.33,5997.33,166
2005/11/17,11:15:00,5997.37,5997.37,5997.37,5997.37,194
2005/11/17,11:16:00,5995.41,5995.41,5995.41,5995.41,245
2005/11/17,11:17:00,5997.03,5997.03,5997.03,5997.03,220
2005/11/17,11:18:00,5995.83,5995.83,5995.83,5995.83,324
2005/11/17,11:19:00,5995.35,5995.35,5995.35,5995.35,248
2005/11/17,11:20:00,5994.91,5994.91,5994.91,5994.91,192
2005/11/17,11:21:00,5995.68,5995.68,5995.68,5995.68,177
2005/11/17,11:22:00,5998.51,5998.51,5998.51,5998.51,132
2005/11/17,11:23:00,5999.84,5999.84,5999.84,5999.84,265
2005/11/17,11:24:00,6001.53,6001.53,6001.53,6001.53,173
2005/11/17,11:25:00,6002.74,6002.74,6002.74,6002.74,181
2005/11/17,11:26:00,6004.71,6004.71,6004.71,6004.71,272
2005/11/17,11:27:00,6007.29,6007.29,6007.29,6007.29,151
2005/11/17,11:28:00,6007.87,6007.87,6007.87,6007.87,211
2005/11/17,11:29:00,6008.56,6008.56,6008.56,6008.56,134
2005/11/17,11:30:00,6007.63,6007.63,6007.63,6007.63,151
2005/11/17,11:31:00,6009.05,6009.05,6009.05,6009.05,152
2005/11/17,11:32:00,6008.04,6008.04,6008.04,6008.04,98
2005/11/17,11:33:00,6006.58,6006.58,6006.58,6006.58,221
2005/11/17,11:34:00,6006.86,6006.86,6006.86,6006.86,125
2005/11/17,11:35:00,6007.51,6007.51,6007.51,6007.51,121
2005/11/17,11:36:00,6007.10,6007.10,6007.10,6007.10,106
2005/11/17,11:37:00,6008.40,6008.40,6008.40,6008.40,100
2005/11/17,11:38:00,6006.88,6006.88,6006.88,6006.88,134
2005/11/17,11:39:00,6006.75,6006.75,6006.75,6006.75,116
2005/11/17,11:40:00,6006.86,6006.86,6006.86,6006.86,141
2005/11/17,11:41:00,6007.40,6007.40,6007.40,6007.40,150
2005/11/17,11:42:00,6007.40,6007.40,6007.40,6007.40,110
2005/11/17,11:43:00,6008.03,6008.03,6008.03,6008.03,182
2005/11/17,11:44:00,6007.83,6007.83,6007.83,6007.83,92
2005/11/17,11:45:00,6005.58,6005.58,6005.58,6005.58,95
2005/11/17,11:46:00,6007.83,6007.83,6007.83,6007.83,110
2005/11/17,11:47:00,6008.73,6008.73,6008.73,6008.73,118
2005/11/17,11:48:00,6007.99,6007.99,6007.99,6007.99,255
2005/11/17,11:49:00,6008.51,6008.51,6008.51,6008.51,156
2005/11/17,11:50:00,6009.33,6009.33,6009.33,6009.33,151
2005/11/17,11:51:00,6009.62,6009.62,6009.62,6009.62,149
2005/11/17,11:52:00,6010.64,6010.64,6010.64,6010.64,90
2005/11/17,11:53:00,6011.01,6011.01,6011.01,6011.01,220
2005/11/17,11:54:00,6011.29,6011.29,6011.29,6011.29,149
2005/11/17,11:55:00,6012.62,6012.62,6012.62,6012.62,436
2005/11/17,11:56:00,6013.64,6013.64,6013.64,6013.64,323
2005/11/17,11:57:00,6012.58,6012.58,6012.58,6012.58,275
2005/11/17,11:58:00,6014.84,6014.84,6014.84,6014.84,326
2005/11/17,11:59:00,6017.46,6017.46,6017.46,6017.46,201
2005/11/17,12:00:00,6016.79,6016.79,6016.79,6016.79,235
2005/11/17,12:01:00,6018.32,6018.32,6018.32,6018.32,291
2005/11/17,12:02:00,6018.03,6018.03,6018.03,6018.03,241
2005/11/17,12:03:00,6018.07,6018.07,6018.07,6018.07,308
2005/11/17,12:04:00,6017.69,6017.69,6017.69,6017.69,188
2005/11/17,12:05:00,6016.66,6016.66,6016.66,6016.66,190
2005/11/17,12:06:00,6016.61,6016.61,6016.61,6016.61,169
2005/11/17,12:07:00,6017.06,6017.06,6017.06,6017.06,117
2005/11/17,12:08:00,6016.40,6016.40,6016.40,6016.40,190
2005/11/17,12:09:00,6016.21,6016.21,6016.21,6016.21,121
2005/11/17,12:10:00,6014.25,6014.25,6014.25,6014.25,109
2005/11/17,12:11:00,6015.13,6015.13,6015.13,6015.13,152
2005/11/17,12:12:00,6014.77,6014.77,6014.77,6014.77,110
2005/11/17,12:13:00,6015.23,6015.23,6015.23,6015.23,134
2005/11/17,12:14:00,6016.65,6016.65,6016.65,6016.65,128
2005/11/17,12:15:00,6017.20,6017.20,6017.20,6017.20,110
2005/11/17,12:16:00,6017.13,6017.13,6017.13,6017.13,141
2005/11/17,12:17:00,6017.14,6017.14,6017.14,6017.14,171
2005/11/17,12:18:00,6017.59,6017.59,6017.59,6017.59,278
2005/11/17,12:19:00,6018.79,6018.79,6018.79,6018.79,376
2005/11/17,12:20:00,6019.89,6019.89,6019.89,6019.89,328
2005/11/17,12:21:00,6019.49,6019.49,6019.49,6019.49,315
2005/11/17,12:22:00,6020.02,6020.02,6020.02,6020.02,220
2005/11/17,12:23:00,6019.40,6019.40,6019.40,6019.40,286
2005/11/17,12:24:00,6019.83,6019.83,6019.83,6019.83,165
2005/11/17,12:25:00,6020.29,6020.29,6020.29,6020.29,189
2005/11/17,12:26:00,6020.15,6020.15,6020.15,6020.15,170
2005/11/17,12:27:00,6019.52,6019.52,6019.52,6019.52,156
2005/11/17,12:28:00,6020.62,6020.62,6020.62,6020.62,308
2005/11/17,12:29:00,6021.44,6021.44,6021.44,6021.44,215
2005/11/17,12:30:00,6020.84,6020.84,6020.84,6020.84,234
2005/11/17,12:31:00,6022.26,6022.26,6022.26,6022.26,191
2005/11/17,12:32:00,6022.73,6022.73,6022.73,6022.73,181
2005/11/17,12:33:00,6021.91,6021.91,6021.91,6021.91,205
2005/11/17,12:34:00,6023.11,6023.11,6023.11,6023.11,154
2005/11/17,12:35:00,6021.74,6021.74,6021.74,6021.74,177
2005/11/17,12:36:00,6021.53,6021.53,6021.53,6021.53,165
2005/11/17,12:37:00,6020.39,6020.39,6020.39,6020.39,123
2005/11/17,12:38:00,6020.40,6020.40,6020.40,6020.40,192
2005/11/17,12:39:00,6017.51,6017.51,6017.51,6017.51,133
2005/11/17,12:40:00,6019.21,6019.21,6019.21,6019.21,193
2005/11/17,12:41:00,6015.96,6015.96,6015.96,6015.96,265
2005/11/17,12:42:00,6016.49,6016.49,6016.49,6016.49,158
2005/11/17,12:43:00,6014.89,6014.89,6014.89,6014.89,197
2005/11/17,12:44:00,6015.56,6015.56,6015.56,6015.56,175
2005/11/17,12:45:00,6014.32,6014.32,6014.32,6014.32,298
2005/11/17,12:46:00,6015.86,6015.86,6015.86,6015.86,269
2005/11/17,12:47:00,6015.89,6015.89,6015.89,6015.89,171
2005/11/17,12:48:00,6014.73,6014.73,6014.73,6014.73,231
2005/11/17,12:49:00,6014.65,6014.65,6014.65,6014.65,162
2005/11/17,12:50:00,6015.43,6015.43,6015.43,6015.43,171
2005/11/17,12:51:00,6014.64,6014.64,6014.64,6014.64,153
2005/11/17,12:52:00,6014.74,6014.74,6014.74,6014.74,143
2005/11/17,12:53:00,6015.16,6015.16,6015.16,6015.16,188
2005/11/17,12:54:00,6015.98,6015.98,6015.98,6015.98,207
2005/11/17,12:55:00,6016.72,6016.72,6016.72,6016.72,321
2005/11/17,12:56:00,6019.58,6019.58,6019.58,6019.58,373
2005/11/17,12:57:00,6019.75,6019.75,6019.75,6019.75,292
2005/11/17,12:58:00,6021.57,6021.57,6021.57,6021.57,602
2005/11/17,12:59:00,6022.93,6022.93,6022.93,6022.93,409
2005/11/17,13:00:00,6024.35,6024.35,6024.35,6024.35,357
2005/11/17,13:01:00,6022.62,6022.62,6022.62,6022.62,324
2005/11/17,13:02:00,6023.17,6023.17,6023.17,6023.17,255
2005/11/17,13:03:00,6025.66,6025.66,6025.66,6025.66,384
2005/11/17,13:04:00,6027.23,6027.23,6027.23,6027.23,356
2005/11/17,13:05:00,6026.59,6026.59,6026.59,6026.59,627
2005/11/17,13:06:00,6030.54,6030.54,6030.54,6030.54,803
2005/11/17,13:07:00,6031.19,6031.19,6031.19,6031.19,674
2005/11/17,13:08:00,6031.38,6031.38,6031.38,6031.38,556
2005/11/17,13:09:00,6029.19,6029.19,6029.19,6029.19,284
2005/11/17,13:10:00,6029.87,6029.87,6029.87,6029.87,338
2005/11/17,13:11:00,6029.12,6029.12,6029.12,6029.12,298
2005/11/17,13:12:00,6028.96,6028.96,6028.96,6028.96,212
2005/11/17,13:13:00,6028.30,6028.30,6028.30,6028.30,321
2005/11/17,13:14:00,6027.54,6027.54,6027.54,6027.54,219
2005/11/17,13:15:00,6026.28,6026.28,6026.28,6026.28,305
2005/11/17,13:16:00,6026.83,6026.83,6026.83,6026.83,301
2005/11/17,13:17:00,6025.59,6025.59,6025.59,6025.59,227
2005/11/17,13:18:00,6026.84,6026.84,6026.84,6026.84,318
2005/11/17,13:19:00,6026.09,6026.09,6026.09,6026.09,293
2005/11/17,13:20:00,6025.64,6025.64,6025.64,6025.64,398
2005/11/17,13:21:00,6025.63,6025.63,6025.63,6025.63,391
2005/11/17,13:22:00,6025.01,6025.01,6025.01,6025.01,284
2005/11/17,13:23:00,6026.89,6026.89,6026.89,6026.89,424
2005/11/17,13:24:00,6025.80,6025.80,6025.80,6025.80,429
2005/11/17,13:25:00,6026.32,6026.32,6026.32,6026.32,405
2005/11/17,13:26:00,6026.28,6026.28,6026.28,6026.28,0
2005/11/17,13:27:00,6026.28,6026.28,6026.28,6026.28,0
2005/11/17,13:28:00,6026.28,6026.28,6026.28,6026.28,0
2005/11/17,13:29:00,6026.28,6026.28,6026.28,6026.28,0
2005/11/17,13:30:00,6020.94,6020.94,6020.94,6020.94,4146
2005/11/18,09:00:00,6020.94,6020.94,6020.94,6020.94,125
2005/11/18,09:01:00,6084.07,6084.07,6084.07,6084.07,4059
2005/11/18,09:02:00,6094.06,6094.06,6094.06,6094.06,987
2005/11/18,09:03:00,6095.12,6095.12,6095.12,6095.12,1415
2005/11/18,09:04:00,6086.90,6086.90,6086.90,6086.90,1176
2005/11/18,09:05:00,6085.40,6085.40,6085.40,6085.40,1037
2005/11/18,09:06:00,6083.04,6083.04,6083.04,6083.04,1068
2005/11/18,09:07:00,6084.05,6084.05,6084.05,6084.05,689
2005/11/18,09:08:00,6084.17,6084.17,6084.17,6084.17,901
2005/11/18,09:09:00,6086.10,6086.10,6086.10,6086.10,678
2005/11/18,09:10:00,6085.38,6085.38,6085.38,6085.38,748
2005/11/18,09:11:00,6089.00,6089.00,6089.00,6089.00,1115
2005/11/18,09:12:00,6090.16,6090.16,6090.16,6090.16,955
2005/11/18,09:13:00,6091.71,6091.71,6091.71,6091.71,1184
2005/11/18,09:14:00,6094.54,6094.54,6094.54,6094.54,945
2005/11/18,09:15:00,6095.69,6095.69,6095.69,6095.69,922
2005/11/18,09:16:00,6095.26,6095.26,6095.26,6095.26,1259
2005/11/18,09:17:00,6094.94,6094.94,6094.94,6094.94,839
2005/11/18,09:18:00,6094.31,6094.31,6094.31,6094.31,949
2005/11/18,09:19:00,6091.71,6091.71,6091.71,6091.71,702
2005/11/18,09:20:00,6091.31,6091.31,6091.31,6091.31,536
2005/11/18,09:21:00,6089.33,6089.33,6089.33,6089.33,732
2005/11/18,09:22:00,6087.66,6087.66,6087.66,6087.66,560
2005/11/18,09:23:00,6086.20,6086.20,6086.20,6086.20,673
2005/11/18,09:24:00,6084.97,6084.97,6084.97,6084.97,581
2005/11/18,09:25:00,6082.61,6082.61,6082.61,6082.61,579
2005/11/18,09:26:00,6081.53,6081.53,6081.53,6081.53,817
2005/11/18,09:27:00,6080.59,6080.59,6080.59,6080.59,541
2005/11/18,09:28:00,6082.25,6082.25,6082.25,6082.25,815
2005/11/18,09:29:00,6082.27,6082.27,6082.27,6082.27,548
2005/11/18,09:30:00,6082.40,6082.40,6082.40,6082.40,449
2005/11/18,09:31:00,6081.87,6081.87,6081.87,6081.87,525
2005/11/18,09:32:00,6082.87,6082.87,6082.87,6082.87,369
2005/11/18,09:33:00,6081.18,6081.18,6081.18,6081.18,489
2005/11/18,09:34:00,6081.98,6081.98,6081.98,6081.98,395
2005/11/18,09:35:00,6080.99,6080.99,6080.99,6080.99,296
2005/11/18,09:36:00,6079.00,6079.00,6079.00,6079.00,419
2005/11/18,09:37:00,6078.11,6078.11,6078.11,6078.11,330
2005/11/18,09:38:00,6078.48,6078.48,6078.48,6078.48,547
2005/11/18,09:39:00,6077.98,6077.98,6077.98,6077.98,418
2005/11/18,09:40:00,6078.07,6078.07,6078.07,6078.07,414
2005/11/18,09:41:00,6080.40,6080.40,6080.40,6080.40,533
2005/11/18,09:42:00,6080.45,6080.45,6080.45,6080.45,332
2005/11/18,09:43:00,6080.92,6080.92,6080.92,6080.92,598
2005/11/18,09:44:00,6078.75,6078.75,6078.75,6078.75,402
2005/11/18,09:45:00,6079.96,6079.96,6079.96,6079.96,457
2005/11/18,09:46:00,6079.94,6079.94,6079.94,6079.94,682
2005/11/18,09:47:00,6081.11,6081.11,6081.11,6081.11,452
2005/11/18,09:48:00,6081.81,6081.81,6081.81,6081.81,604
2005/11/18,09:49:00,6082.93,6082.93,6082.93,6082.93,386
2005/11/18,09:50:00,6080.62,6080.62,6080.62,6080.62,386
2005/11/18,09:51:00,6082.12,6082.12,6082.12,6082.12,479
2005/11/18,09:52:00,6081.84,6081.84,6081.84,6081.84,316
2005/11/18,09:53:00,6084.25,6084.25,6084.25,6084.25,432
2005/11/18,09:54:00,6083.43,6083.43,6083.43,6083.43,258
2005/11/18,09:55:00,6082.89,6082.89,6082.89,6082.89,262
2005/11/18,09:56:00,6083.54,6083.54,6083.54,6083.54,344
2005/11/18,09:57:00,6084.35,6084.35,6084.35,6084.35,229
2005/11/18,09:58:00,6083.90,6083.90,6083.90,6083.90,393
2005/11/18,09:59:00,6084.06,6084.06,6084.06,6084.06,300
2005/11/18,10:00:00,6084.42,6084.42,6084.42,6084.42,357
2005/11/18,10:01:00,6082.88,6082.88,6082.88,6082.88,459
2005/11/18,10:02:00,6086.27,6086.27,6086.27,6086.27,489
2005/11/18,10:03:00,6085.45,6085.45,6085.45,6085.45,730
2005/11/18,10:04:00,6087.91,6087.91,6087.91,6087.91,528
2005/11/18,10:05:00,6086.55,6086.55,6086.55,6086.55,600
2005/11/18,10:06:00,6090.39,6090.39,6090.39,6090.39,714
2005/11/18,10:07:00,6091.27,6091.27,6091.27,6091.27,532
2005/11/18,10:08:00,6095.52,6095.52,6095.52,6095.52,840
2005/11/18,10:09:00,6094.90,6094.90,6094.90,6094.90,453
2005/11/18,10:10:00,6096.30,6096.30,6096.30,6096.30,477
2005/11/18,10:11:00,6093.95,6093.95,6093.95,6093.95,470
2005/11/18,10:12:00,6095.25,6095.25,6095.25,6095.25,369
2005/11/18,10:13:00,6096.06,6096.06,6096.06,6096.06,639
2005/11/18,10:14:00,6096.13,6096.13,6096.13,6096.13,344
2005/11/18,10:15:00,6098.93,6098.93,6098.93,6098.93,438
2005/11/18,10:16:00,6097.93,6097.93,6097.93,6097.93,436
2005/11/18,10:17:00,6099.72,6099.72,6099.72,6099.72,301
2005/11/18,10:18:00,6101.38,6101.38,6101.38,6101.38,615
2005/11/18,10:19:00,6103.94,6103.94,6103.94,6103.94,374
2005/11/18,10:20:00,6103.03,6103.03,6103.03,6103.03,690
2005/11/18,10:21:00,6106.42,6106.42,6106.42,6106.42,1170
2005/11/18,10:22:00,6107.62,6107.62,6107.62,6107.62,1174
2005/11/18,10:23:00,6109.08,6109.08,6109.08,6109.08,1053
2005/11/18,10:24:00,6109.19,6109.19,6109.19,6109.19,661
2005/11/18,10:25:00,6114.82,6114.82,6114.82,6114.82,805
2005/11/18,10:26:00,6117.24,6117.24,6117.24,6117.24,787
2005/11/18,10:27:00,6118.21,6118.21,6118.21,6118.21,514
2005/11/18,10:28:00,6119.93,6119.93,6119.93,6119.93,812
2005/11/18,10:29:00,6121.26,6121.26,6121.26,6121.26,535
2005/11/18,10:30:00,6119.50,6119.50,6119.50,6119.50,710
2005/11/18,10:31:00,6121.60,6121.60,6121.60,6121.60,708
2005/11/18,10:32:00,6118.96,6118.96,6118.96,6118.96,458
2005/11/18,10:33:00,6117.38,6117.38,6117.38,6117.38,595
2005/11/18,10:34:00,6115.10,6115.10,6115.10,6115.10,386
2005/11/18,10:35:00,6112.32,6112.32,6112.32,6112.32,417
2005/11/18,10:36:00,6109.84,6109.84,6109.84,6109.84,491
2005/11/18,10:37:00,6110.70,6110.70,6110.70,6110.70,366
2005/11/18,10:38:00,6109.41,6109.41,6109.41,6109.41,556
2005/11/18,10:39:00,6110.13,6110.13,6110.13,6110.13,352
2005/11/18,10:40:00,6109.58,6109.58,6109.58,6109.58,319
2005/11/18,10:41:00,6109.94,6109.94,6109.94,6109.94,318
2005/11/18,10:42:00,6113.41,6113.41,6113.41,6113.41,213
2005/11/18,10:43:00,6111.66,6111.66,6111.66,6111.66,266
2005/11/18,10:44:00,6107.66,6107.66,6107.66,6107.66,155
2005/11/18,10:45:00,6110.12,6110.12,6110.12,6110.12,208
2005/11/18,10:46:00,6108.94,6108.94,6108.94,6108.94,249
2005/11/18,10:47:00,6109.26,6109.26,6109.26,6109.26,184
2005/11/18,10:48:00,6109.45,6109.45,6109.45,6109.45,265
2005/11/18,10:49:00,6110.18,6110.18,6110.18,6110.18,201
2005/11/18,10:50:00,6108.85,6108.85,6108.85,6108.85,212
2005/11/18,10:51:00,6109.01,6109.01,6109.01,6109.01,254
2005/11/18,10:52:00,6110.31,6110.31,6110.31,6110.31,341
2005/11/18,10:53:00,6112.75,6112.75,6112.75,6112.75,488
2005/11/18,10:54:00,6113.14,6113.14,6113.14,6113.14,362
2005/11/18,10:55:00,6114.04,6114.04,6114.04,6114.04,316
2005/11/18,10:56:00,6112.96,6112.96,6112.96,6112.96,266
2005/11/18,10:57:00,6114.31,6114.31,6114.31,6114.31,221
2005/11/18,10:58:00,6115.33,6115.33,6115.33,6115.33,311
2005/11/18,10:59:00,6115.64,6115.64,6115.64,6115.64,211
2005/11/18,11:00:00,6114.54,6114.54,6114.54,6114.54,218
2005/11/18,11:01:00,6113.82,6113.82,6113.82,6113.82,295
2005/11/18,11:02:00,6113.11,6113.11,6113.11,6113.11,235
2005/11/18,11:03:00,6112.41,6112.41,6112.41,6112.41,333
2005/11/18,11:04:00,6113.16,6113.16,6113.16,6113.16,225
2005/11/18,11:05:00,6113.23,6113.23,6113.23,6113.23,298
2005/11/18,11:06:00,6113.54,6113.54,6113.54,6113.54,271
2005/11/18,11:07:00,6111.78,6111.78,6111.78,6111.78,207
2005/11/18,11:08:00,6111.13,6111.13,6111.13,6111.13,321
2005/11/18,11:09:00,6111.64,6111.64,6111.64,6111.64,200
2005/11/18,11:10:00,6110.40,6110.40,6110.40,6110.40,190
2005/11/18,11:11:00,6110.24,6110.24,6110.24,6110.24,213
2005/11/18,11:12:00,6109.29,6109.29,6109.29,6109.29,184
2005/11/18,11:13:00,6108.26,6108.26,6108.26,6108.26,227
2005/11/18,11:14:00,6108.55,6108.55,6108.55,6108.55,191
2005/11/18,11:15:00,6108.53,6108.53,6108.53,6108.53,226
2005/11/18,11:16:00,6109.75,6109.75,6109.75,6109.75,309
2005/11/18,11:17:00,6107.69,6107.69,6107.69,6107.69,168
2005/11/18,11:18:00,6112.26,6112.26,6112.26,6112.26,341
2005/11/18,11:19:00,6114.45,6114.45,6114.45,6114.45,246
2005/11/18,11:20:00,6116.71,6116.71,6116.71,6116.71,392
2005/11/18,11:21:00,6114.84,6114.84,6114.84,6114.84,297
2005/11/18,11:22:00,6116.48,6116.48,6116.48,6116.48,298
2005/11/18,11:23:00,6117.64,6117.64,6117.64,6117.64,420
2005/11/18,11:24:00,6118.11,6118.11,6118.11,6118.11,346
2005/11/18,11:25:00,6118.75,6118.75,6118.75,6118.75,521
2005/11/18,11:26:00,6118.90,6118.90,6118.90,6118.90,552
2005/11/18,11:27:00,6120.43,6120.43,6120.43,6120.43,382
2005/11/18,11:28:00,6119.07,6119.07,6119.07,6119.07,357
2005/11/18,11:29:00,6117.22,6117.22,6117.22,6117.22,242
2005/11/18,11:30:00,6116.55,6116.55,6116.55,6116.55,277
2005/11/18,11:31:00,6116.98,6116.98,6116.98,6116.98,260
2005/11/18,11:32:00,6116.65,6116.65,6116.65,6116.65,193
2005/11/18,11:33:00,6115.74,6115.74,6115.74,6115.74,209
2005/11/18,11:34:00,6116.37,6116.37,6116.37,6116.37,147
2005/11/18,11:35:00,6115.13,6115.13,6115.13,6115.13,189
2005/11/18,11:36:00,6114.47,6114.47,6114.47,6114.47,187
2005/11/18,11:37:00,6113.85,6113.85,6113.85,6113.85,187
2005/11/18,11:38:00,6114.19,6114.19,6114.19,6114.19,280
2005/11/18,11:39:00,6114.28,6114.28,6114.28,6114.28,182
2005/11/18,11:40:00,6115.27,6115.27,6115.27,6115.27,245
2005/11/18,11:41:00,6115.23,6115.23,6115.23,6115.23,253
2005/11/18,11:42:00,6116.59,6116.59,6116.59,6116.59,244
2005/11/18,11:43:00,6114.78,6114.78,6114.78,6114.78,335
2005/11/18,11:44:00,6115.67,6115.67,6115.67,6115.67,245
2005/11/18,11:45:00,6112.14,6112.14,6112.14,6112.14,880
2005/11/18,11:46:00,6112.87,6112.87,6112.87,6112.87,644
2005/11/18,11:47:00,6112.87,6112.87,6112.87,6112.87,257
2005/11/18,11:48:00,6114.39,6114.39,6114.39,6114.39,380
2005/11/18,11:49:00,6116.49,6116.49,6116.49,6116.49,243
2005/11/18,11:50:00,6114.92,6114.92,6114.92,6114.92,322
2005/11/18,11:51:00,6116.88,6116.88,6116.88,6116.88,370
2005/11/18,11:52:00,6117.49,6117.49,6117.49,6117.49,368
2005/11/18,11:53:00,6119.66,6119.66,6119.66,6119.66,504
2005/11/18,11:54:00,6120.76,6120.76,6120.76,6120.76,462
2005/11/18,11:55:00,6121.11,6121.11,6121.11,6121.11,397
2005/11/18,11:56:00,6119.26,6119.26,6119.26,6119.26,252
2005/11/18,11:57:00,6119.15,6119.15,6119.15,6119.15,205
2005/11/18,11:58:00,6116.72,6116.72,6116.72,6116.72,260
2005/11/18,11:59:00,6116.82,6116.82,6116.82,6116.82,193
2005/11/18,12:00:00,6117.15,6117.15,6117.15,6117.15,210
2005/11/18,12:01:00,6115.36,6115.36,6115.36,6115.36,223
2005/11/18,12:02:00,6114.46,6114.46,6114.46,6114.46,195
2005/11/18,12:03:00,6113.88,6113.88,6113.88,6113.88,325
2005/11/18,12:04:00,6113.98,6113.98,6113.98,6113.98,214
2005/11/18,12:05:00,6113.15,6113.15,6113.15,6113.15,330
2005/11/18,12:06:00,6112.99,6112.99,6112.99,6112.99,379
2005/11/18,12:07:00,6111.99,6111.99,6111.99,6111.99,205
2005/11/18,12:08:00,6110.90,6110.90,6110.90,6110.90,254
2005/11/18,12:09:00,6111.61,6111.61,6111.61,6111.61,202
2005/11/18,12:10:00,6111.51,6111.51,6111.51,6111.51,332
2005/11/18,12:11:00,6110.95,6110.95,6110.95,6110.95,286
2005/11/18,12:12:00,6112.11,6112.11,6112.11,6112.11,184
2005/11/18,12:13:00,6111.18,6111.18,6111.18,6111.18,276
2005/11/18,12:14:00,6109.83,6109.83,6109.83,6109.83,240
2005/11/18,12:15:00,6110.57,6110.57,6110.57,6110.57,200
2005/11/18,12:16:00,6109.00,6109.00,6109.00,6109.00,200
2005/11/18,12:17:00,6109.28,6109.28,6109.28,6109.28,138
2005/11/18,12:18:00,6110.09,6110.09,6110.09,6110.09,282
2005/11/18,12:19:00,6109.90,6109.90,6109.90,6109.90,220
2005/11/18,12:20:00,6109.82,6109.82,6109.82,6109.82,252
2005/11/18,12:21:00,6111.26,6111.26,6111.26,6111.26,229
2005/11/18,12:22:00,6112.72,6112.72,6112.72,6112.72,200
2005/11/18,12:23:00,6112.52,6112.52,6112.52,6112.52,255
2005/11/18,12:24:00,6113.87,6113.87,6113.87,6113.87,195
2005/11/18,12:25:00,6113.14,6113.14,6113.14,6113.14,277
2005/11/18,12:26:00,6113.44,6113.44,6113.44,6113.44,206
2005/11/18,12:27:00,6114.00,6114.00,6114.00,6114.00,190
2005/11/18,12:28:00,6114.48,6114.48,6114.48,6114.48,247
2005/11/18,12:29:00,6115.18,6115.18,6115.18,6115.18,187
2005/11/18,12:30:00,6114.82,6114.82,6114.82,6114.82,216
2005/11/18,12:31:00,6112.90,6112.90,6112.90,6112.90,275
2005/11/18,12:32:00,6112.55,6112.55,6112.55,6112.55,174
2005/11/18,12:33:00,6112.72,6112.72,6112.72,6112.72,260
2005/11/18,12:34:00,6111.91,6111.91,6111.91,6111.91,319
2005/11/18,12:35:00,6111.78,6111.78,6111.78,6111.78,271
2005/11/18,12:36:00,6111.46,6111.46,6111.46,6111.46,268
2005/11/18,12:37:00,6111.13,6111.13,6111.13,6111.13,278
2005/11/18,12:38:00,6111.28,6111.28,6111.28,6111.28,268
2005/11/18,12:39:00,6112.08,6112.08,6112.08,6112.08,140
2005/11/18,12:40:00,6110.70,6110.70,6110.70,6110.70,158
2005/11/18,12:41:00,6110.84,6110.84,6110.84,6110.84,186
2005/11/18,12:42:00,6109.51,6109.51,6109.51,6109.51,193
2005/11/18,12:43:00,6109.35,6109.35,6109.35,6109.35,260
2005/11/18,12:44:00,6109.22,6109.22,6109.22,6109.22,188
2005/11/18,12:45:00,6109.08,6109.08,6109.08,6109.08,212
2005/11/18,12:46:00,6108.31,6108.31,6108.31,6108.31,217
2005/11/18,12:47:00,6107.58,6107.58,6107.58,6107.58,190
2005/11/18,12:48:00,6107.07,6107.07,6107.07,6107.07,287
2005/11/18,12:49:00,6108.45,6108.45,6108.45,6108.45,273
2005/11/18,12:50:00,6111.00,6111.00,6111.00,6111.00,407
2005/11/18,12:51:00,6109.96,6109.96,6109.96,6109.96,244
2005/11/18,12:52:00,6111.84,6111.84,6111.84,6111.84,240
2005/11/18,12:53:00,6112.52,6112.52,6112.52,6112.52,405
2005/11/18,12:54:00,6112.72,6112.72,6112.72,6112.72,256
2005/11/18,12:55:00,6112.67,6112.67,6112.67,6112.67,255
2005/11/18,12:56:00,6112.91,6112.91,6112.91,6112.91,273
2005/11/18,12:57:00,6112.60,6112.60,6112.60,6112.60,201
2005/11/18,12:58:00,6113.49,6113.49,6113.49,6113.49,282
2005/11/18,12:59:00,6111.38,6111.38,6111.38,6111.38,227
2005/11/18,13:00:00,6113.16,6113.16,6113.16,6113.16,271
2005/11/18,13:01:00,6112.92,6112.92,6112.92,6112.92,369
2005/11/18,13:02:00,6112.86,6112.86,6112.86,6112.86,264
2005/11/18,13:03:00,6112.19,6112.19,6112.19,6112.19,295
2005/11/18,13:04:00,6110.01,6110.01,6110.01,6110.01,241
2005/11/18,13:05:00,6109.27,6109.27,6109.27,6109.27,241
2005/11/18,13:06:00,6109.51,6109.51,6109.51,6109.51,432
2005/11/18,13:07:00,6106.49,6106.49,6106.49,6106.49,316
2005/11/18,13:08:00,6101.69,6101.69,6101.69,6101.69,469
2005/11/18,13:09:00,6099.89,6099.89,6099.89,6099.89,384
2005/11/18,13:10:00,6098.46,6098.46,6098.46,6098.46,570
2005/11/18,13:11:00,6095.40,6095.40,6095.40,6095.40,721
2005/11/18,13:12:00,6093.97,6093.97,6093.97,6093.97,621
2005/11/18,13:13:00,6090.56,6090.56,6090.56,6090.56,664
2005/11/18,13:14:00,6091.79,6091.79,6091.79,6091.79,510
2005/11/18,13:15:00,6091.08,6091.08,6091.08,6091.08,526
2005/11/18,13:16:00,6098.26,6098.26,6098.26,6098.26,497
2005/11/18,13:17:00,6095.63,6095.63,6095.63,6095.63,334
2005/11/18,13:18:00,6098.87,6098.87,6098.87,6098.87,520
2005/11/18,13:19:00,6099.66,6099.66,6099.66,6099.66,354
2005/11/18,13:20:00,6098.60,6098.60,6098.60,6098.60,366
2005/11/18,13:21:00,6099.81,6099.81,6099.81,6099.81,368
2005/11/18,13:22:00,6098.21,6098.21,6098.21,6098.21,318
2005/11/18,13:23:00,6097.56,6097.56,6097.56,6097.56,554
2005/11/18,13:24:00,6099.82,6099.82,6099.82,6099.82,430
2005/11/18,13:25:00,6099.74,6099.74,6099.74,6099.74,549
2005/11/18,13:26:00,6099.74,6099.74,6099.74,6099.74,0
2005/11/18,13:27:00,6099.74,6099.74,6099.74,6099.74,0
2005/11/18,13:28:00,6099.74,6099.74,6099.74,6099.74,0
2005/11/18,13:29:00,6099.74,6099.74,6099.74,6099.74,0
2005/11/18,13:30:00,6106.74,6106.74,6106.74,6106.74,4778
2005/11/21,09:00:00,6106.74,6106.74,6106.74,6106.74,108
2005/11/21,09:01:00,6130.80,6130.80,6130.80,6130.80,2809
2005/11/21,09:02:00,6132.36,6132.36,6132.36,6132.36,800
2005/11/21,09:03:00,6133.62,6133.62,6133.62,6133.62,1201
2005/11/21,09:04:00,6132.40,6132.40,6132.40,6132.40,875
2005/11/21,09:05:00,6130.88,6130.88,6130.88,6130.88,758
2005/11/21,09:06:00,6125.79,6125.79,6125.79,6125.79,814
2005/11/21,09:07:00,6123.90,6123.90,6123.90,6123.90,577
2005/11/21,09:08:00,6123.21,6123.21,6123.21,6123.21,941
2005/11/21,09:09:00,6123.32,6123.32,6123.32,6123.32,717
2005/11/21,09:10:00,6125.52,6125.52,6125.52,6125.52,561
2005/11/21,09:11:00,6125.54,6125.54,6125.54,6125.54,596
2005/11/21,09:12:00,6127.52,6127.52,6127.52,6127.52,436
2005/11/21,09:13:00,6130.04,6130.04,6130.04,6130.04,664
2005/11/21,09:14:00,6132.00,6132.00,6132.00,6132.00,496
2005/11/21,09:15:00,6133.39,6133.39,6133.39,6133.39,687
2005/11/21,09:16:00,6133.38,6133.38,6133.38,6133.38,735
2005/11/21,09:17:00,6134.54,6134.54,6134.54,6134.54,548
2005/11/21,09:18:00,6134.09,6134.09,6134.09,6134.09,925
2005/11/21,09:19:00,6137.99,6137.99,6137.99,6137.99,559
2005/11/21,09:20:00,6138.40,6138.40,6138.40,6138.40,632
2005/11/21,09:21:00,6138.32,6138.32,6138.32,6138.32,657
2005/11/21,09:22:00,6136.34,6136.34,6136.34,6136.34,493
2005/11/21,09:23:00,6130.80,6130.80,6130.80,6130.80,671
2005/11/21,09:24:00,6128.62,6128.62,6128.62,6128.62,523
2005/11/21,09:25:00,6126.51,6126.51,6126.51,6126.51,492
2005/11/21,09:26:00,6123.49,6123.49,6123.49,6123.49,499
2005/11/21,09:27:00,6121.25,6121.25,6121.25,6121.25,390
2005/11/21,09:28:00,6120.92,6120.92,6120.92,6120.92,521
2005/11/21,09:29:00,6119.12,6119.12,6119.12,6119.12,387
2005/11/21,09:30:00,6117.91,6117.91,6117.91,6117.91,337
2005/11/21,09:31:00,6117.19,6117.19,6117.19,6117.19,391
2005/11/21,09:32:00,6117.41,6117.41,6117.41,6117.41,343
2005/11/21,09:33:00,6116.25,6116.25,6116.25,6116.25,396
2005/11/21,09:34:00,6116.76,6116.76,6116.76,6116.76,312
2005/11/21,09:35:00,6116.59,6116.59,6116.59,6116.59,353
2005/11/21,09:36:00,6117.98,6117.98,6117.98,6117.98,433
2005/11/21,09:37:00,6121.07,6121.07,6121.07,6121.07,334
2005/11/21,09:38:00,6122.93,6122.93,6122.93,6122.93,427
2005/11/21,09:39:00,6123.62,6123.62,6123.62,6123.62,366
2005/11/21,09:40:00,6124.85,6124.85,6124.85,6124.85,315
2005/11/21,09:41:00,6124.94,6124.94,6124.94,6124.94,421
2005/11/21,09:42:00,6125.43,6125.43,6125.43,6125.43,271
2005/11/21,09:43:00,6123.95,6123.95,6123.95,6123.95,315
2005/11/21,09:44:00,6124.55,6124.55,6124.55,6124.55,229
2005/11/21,09:45:00,6123.53,6123.53,6123.53,6123.53,299
2005/11/21,09:46:00,6124.13,6124.13,6124.13,6124.13,371
2005/11/21,09:47:00,6123.52,6123.52,6123.52,6123.52,271
2005/11/21,09:48:00,6123.02,6123.02,6123.02,6123.02,437
2005/11/21,09:49:00,6123.42,6123.42,6123.42,6123.42,249
2005/11/21,09:50:00,6123.82,6123.82,6123.82,6123.82,276
2005/11/21,09:51:00,6124.98,6124.98,6124.98,6124.98,286
2005/11/21,09:52:00,6125.00,6125.00,6125.00,6125.00,226
2005/11/21,09:53:00,6124.98,6124.98,6124.98,6124.98,348
2005/11/21,09:54:00,6125.91,6125.91,6125.91,6125.91,296
2005/11/21,09:55:00,6128.90,6128.90,6128.90,6128.90,352
2005/11/21,09:56:00,6129.05,6129.05,6129.05,6129.05,431
2005/11/21,09:57:00,6130.13,6130.13,6130.13,6130.13,375
2005/11/21,09:58:00,6130.79,6130.79,6130.79,6130.79,467
2005/11/21,09:59:00,6131.55,6131.55,6131.55,6131.55,308
2005/11/21,10:00:00,6134.97,6134.97,6134.97,6134.97,350
2005/11/21,10:01:00,6135.18,6135.18,6135.18,6135.18,323
2005/11/21,10:02:00,6133.70,6133.70,6133.70,6133.70,300
2005/11/21,10:03:00,6132.06,6132.06,6132.06,6132.06,312
2005/11/21,10:04:00,6132.46,6132.46,6132.46,6132.46,267
2005/11/21,10:05:00,6131.67,6131.67,6131.67,6131.67,211
2005/11/21,10:06:00,6130.74,6130.74,6130.74,6130.74,242
2005/11/21,10:07:00,6130.85,6130.85,6130.85,6130.85,179
2005/11/21,10:08:00,6130.31,6130.31,6130.31,6130.31,234
2005/11/21,10:09:00,6127.86,6127.86,6127.86,6127.86,152
2005/11/21,10:10:00,6127.90,6127.90,6127.90,6127.90,178
2005/11/21,10:11:00,6126.77,6126.77,6126.77,6126.77,226
2005/11/21,10:12:00,6126.53,6126.53,6126.53,6126.53,153
2005/11/21,10:13:00,6126.79,6126.79,6126.79,6126.79,300
2005/11/21,10:14:00,6128.35,6128.35,6128.35,6128.35,273
2005/11/21,10:15:00,6128.39,6128.39,6128.39,6128.39,291
2005/11/21,10:16:00,6130.23,6130.23,6130.23,6130.23,419
2005/11/21,10:17:00,6131.28,6131.28,6131.28,6131.28,240
2005/11/21,10:18:00,6130.52,6130.52,6130.52,6130.52,348
2005/11/21,10:19:00,6133.11,6133.11,6133.11,6133.11,239
2005/11/21,10:20:00,6134.24,6134.24,6134.24,6134.24,323
2005/11/21,10:21:00,6134.09,6134.09,6134.09,6134.09,387
2005/11/21,10:22:00,6134.51,6134.51,6134.51,6134.51,224
2005/11/21,10:23:00,6132.72,6132.72,6132.72,6132.72,330
2005/11/21,10:24:00,6134.76,6134.76,6134.76,6134.76,261
2005/11/21,10:25:00,6134.47,6134.47,6134.47,6134.47,246
2005/11/21,10:26:00,6135.50,6135.50,6135.50,6135.50,293
2005/11/21,10:27:00,6134.37,6134.37,6134.37,6134.37,229
2005/11/21,10:28:00,6136.05,6136.05,6136.05,6136.05,265
2005/11/21,10:29:00,6134.12,6134.12,6134.12,6134.12,327
2005/11/21,10:30:00,6134.17,6134.17,6134.17,6134.17,289
2005/11/21,10:31:00,6133.41,6133.41,6133.41,6133.41,221
2005/11/21,10:32:00,6132.98,6132.98,6132.98,6132.98,164
2005/11/21,10:33:00,6132.17,6132.17,6132.17,6132.17,270
2005/11/21,10:34:00,6131.20,6131.20,6131.20,6131.20,143
2005/11/21,10:35:00,6130.65,6130.65,6130.65,6130.65,183
2005/11/21,10:36:00,6131.04,6131.04,6131.04,6131.04,205
2005/11/21,10:37:00,6130.84,6130.84,6130.84,6130.84,135
2005/11/21,10:38:00,6131.06,6131.06,6131.06,6131.06,207
2005/11/21,10:39:00,6130.00,6130.00,6130.00,6130.00,147
2005/11/21,10:40:00,6130.15,6130.15,6130.15,6130.15,183
2005/11/21,10:41:00,6130.26,6130.26,6130.26,6130.26,220
2005/11/21,10:42:00,6130.61,6130.61,6130.61,6130.61,165
2005/11/21,10:43:00,6130.96,6130.96,6130.96,6130.96,308
2005/11/21,10:44:00,6130.68,6130.68,6130.68,6130.68,205
2005/11/21,10:45:00,6131.17,6131.17,6131.17,6131.17,229
2005/11/21,10:46:00,6130.44,6130.44,6130.44,6130.44,267
2005/11/21,10:47:00,6131.57,6131.57,6131.57,6131.57,231
2005/11/21,10:48:00,6132.76,6132.76,6132.76,6132.76,325
2005/11/21,10:49:00,6132.04,6132.04,6132.04,6132.04,306
2005/11/21,10:50:00,6131.33,6131.33,6131.33,6131.33,282
2005/11/21,10:51:00,6131.84,6131.84,6131.84,6131.84,222
2005/11/21,10:52:00,6133.42,6133.42,6133.42,6133.42,211
2005/11/21,10:53:00,6133.87,6133.87,6133.87,6133.87,256
2005/11/21,10:54:00,6133.83,6133.83,6133.83,6133.83,158
2005/11/21,10:55:00,6133.94,6133.94,6133.94,6133.94,252
2005/11/21,10:56:00,6131.86,6131.86,6131.86,6131.86,204
2005/11/21,10:57:00,6133.87,6133.87,6133.87,6133.87,170
2005/11/21,10:58:00,6134.61,6134.61,6134.61,6134.61,268
2005/11/21,10:59:00,6134.58,6134.58,6134.58,6134.58,236
2005/11/21,11:00:00,6135.72,6135.72,6135.72,6135.72,269
2005/11/21,11:01:00,6133.91,6133.91,6133.91,6133.91,248
2005/11/21,11:02:00,6134.48,6134.48,6134.48,6134.48,216
2005/11/21,11:03:00,6135.57,6135.57,6135.57,6135.57,326
2005/11/21,11:04:00,6134.53,6134.53,6134.53,6134.53,205
2005/11/21,11:05:00,6135.25,6135.25,6135.25,6135.25,233
2005/11/21,11:06:00,6135.78,6135.78,6135.78,6135.78,203
2005/11/21,11:07:00,6134.95,6134.95,6134.95,6134.95,163
2005/11/21,11:08:00,6135.07,6135.07,6135.07,6135.07,282
2005/11/21,11:09:00,6134.84,6134.84,6134.84,6134.84,140
2005/11/21,11:10:00,6134.17,6134.17,6134.17,6134.17,179
2005/11/21,11:11:00,6135.47,6135.47,6135.47,6135.47,209
2005/11/21,11:12:00,6134.35,6134.35,6134.35,6134.35,137
2005/11/21,11:13:00,6133.42,6133.42,6133.42,6133.42,176
2005/11/21,11:14:00,6132.30,6132.30,6132.30,6132.30,122
2005/11/21,11:15:00,6134.26,6134.26,6134.26,6134.26,176
2005/11/21,11:16:00,6131.48,6131.48,6131.48,6131.48,263
2005/11/21,11:17:00,6130.80,6130.80,6130.80,6130.80,235
2005/11/21,11:18:00,6128.85,6128.85,6128.85,6128.85,337
2005/11/21,11:19:00,6128.90,6128.90,6128.90,6128.90,282
2005/11/21,11:20:00,6125.56,6125.56,6125.56,6125.56,318
2005/11/21,11:21:00,6123.36,6123.36,6123.36,6123.36,436
2005/11/21,11:22:00,6121.53,6121.53,6121.53,6121.53,304
2005/11/21,11:23:00,6119.83,6119.83,6119.83,6119.83,387
2005/11/21,11:24:00,6118.41,6118.41,6118.41,6118.41,294
2005/11/21,11:25:00,6119.45,6119.45,6119.45,6119.45,262
2005/11/21,11:26:00,6118.99,6118.99,6118.99,6118.99,244
2005/11/21,11:27:00,6119.52,6119.52,6119.52,6119.52,215
2005/11/21,11:28:00,6120.87,6120.87,6120.87,6120.87,302
2005/11/21,11:29:00,6121.07,6121.07,6121.07,6121.07,176
2005/11/21,11:30:00,6121.63,6121.63,6121.63,6121.63,217
2005/11/21,11:31:00,6122.53,6122.53,6122.53,6122.53,155
2005/11/21,11:32:00,6123.23,6123.23,6123.23,6123.23,117
2005/11/21,11:33:00,6122.73,6122.73,6122.73,6122.73,201
2005/11/21,11:34:00,6122.28,6122.28,6122.28,6122.28,118
2005/11/21,11:35:00,6122.35,6122.35,6122.35,6122.35,146
2005/11/21,11:36:00,6121.96,6121.96,6121.96,6121.96,125
2005/11/21,11:37:00,6120.90,6120.90,6120.90,6120.90,135
2005/11/21,11:38:00,6118.44,6118.44,6118.44,6118.44,216
2005/11/21,11:39:00,6118.11,6118.11,6118.11,6118.11,153
2005/11/21,11:40:00,6117.61,6117.61,6117.61,6117.61,201
2005/11/21,11:41:00,6117.13,6117.13,6117.13,6117.13,180
2005/11/21,11:42:00,6114.47,6114.47,6114.47,6114.47,189
2005/11/21,11:43:00,6115.02,6115.02,6115.02,6115.02,251
2005/11/21,11:44:00,6115.11,6115.11,6115.11,6115.11,161
2005/11/21,11:45:00,6113.61,6113.61,6113.61,6113.61,186
2005/11/21,11:46:00,6112.67,6112.67,6112.67,6112.67,173
2005/11/21,11:47:00,6113.40,6113.40,6113.40,6113.40,156
2005/11/21,11:48:00,6112.77,6112.77,6112.77,6112.77,204
2005/11/21,11:49:00,6114.41,6114.41,6114.41,6114.41,123
2005/11/21,11:50:00,6113.72,6113.72,6113.72,6113.72,174
2005/11/21,11:51:00,6113.40,6113.40,6113.40,6113.40,170
2005/11/21,11:52:00,6113.40,6113.40,6113.40,6113.40,107
2005/11/21,11:53:00,6113.26,6113.26,6113.26,6113.26,178
2005/11/21,11:54:00,6114.06,6114.06,6114.06,6114.06,126
2005/11/21,11:55:00,6115.55,6115.55,6115.55,6115.55,157
2005/11/21,11:56:00,6114.58,6114.58,6114.58,6114.58,196
2005/11/21,11:57:00,6116.62,6116.62,6116.62,6116.62,126
2005/11/21,11:58:00,6115.22,6115.22,6115.22,6115.22,160
2005/11/21,11:59:00,6116.17,6116.17,6116.17,6116.17,88
2005/11/21,12:00:00,6115.01,6115.01,6115.01,6115.01,157
2005/11/21,12:01:00,6116.47,6116.47,6116.47,6116.47,112
2005/11/21,12:02:00,6117.21,6117.21,6117.21,6117.21,86
2005/11/21,12:03:00,6115.96,6115.96,6115.96,6115.96,156
2005/11/21,12:04:00,6118.17,6118.17,6118.17,6118.17,199
2005/11/21,12:05:00,6118.53,6118.53,6118.53,6118.53,304
2005/11/21,12:06:00,6118.09,6118.09,6118.09,6118.09,152
2005/11/21,12:07:00,6118.55,6118.55,6118.55,6118.55,188
2005/11/21,12:08:00,6120.79,6120.79,6120.79,6120.79,222
2005/11/21,12:09:00,6119.50,6119.50,6119.50,6119.50,134
2005/11/21,12:10:00,6118.98,6118.98,6118.98,6118.98,114
2005/11/21,12:11:00,6118.23,6118.23,6118.23,6118.23,120
2005/11/21,12:12:00,6118.16,6118.16,6118.16,6118.16,93
2005/11/21,12:13:00,6117.95,6117.95,6117.95,6117.95,135
2005/11/21,12:14:00,6117.15,6117.15,6117.15,6117.15,127
2005/11/21,12:15:00,6116.15,6116.15,6116.15,6116.15,162
2005/11/21,12:16:00,6116.24,6116.24,6116.24,6116.24,162
2005/11/21,12:17:00,6116.25,6116.25,6116.25,6116.25,107
2005/11/21,12:18:00,6117.83,6117.83,6117.83,6117.83,198
2005/11/21,12:19:00,6116.86,6116.86,6116.86,6116.86,154
2005/11/21,12:20:00,6115.61,6115.61,6115.61,6115.61,146
2005/11/21,12:21:00,6116.04,6116.04,6116.04,6116.04,133
2005/11/21,12:22:00,6114.18,6114.18,6114.18,6114.18,160
2005/11/21,12:23:00,6114.44,6114.44,6114.44,6114.44,217
2005/11/21,12:24:00,6111.96,6111.96,6111.96,6111.96,145
2005/11/21,12:25:00,6111.63,6111.63,6111.63,6111.63,257
2005/11/21,12:26:00,6110.45,6110.45,6110.45,6110.45,302
2005/11/21,12:27:00,6110.02,6110.02,6110.02,6110.02,324
2005/11/21,12:28:00,6109.15,6109.15,6109.15,6109.15,452
2005/11/21,12:29:00,6107.16,6107.16,6107.16,6107.16,305
2005/11/21,12:30:00,6106.81,6106.81,6106.81,6106.81,382
2005/11/21,12:31:00,6106.14,6106.14,6106.14,6106.14,320
2005/11/21,12:32:00,6104.50,6104.50,6104.50,6104.50,267
2005/11/21,12:33:00,6103.69,6103.69,6103.69,6103.69,328
2005/11/21,12:34:00,6102.08,6102.08,6102.08,6102.08,194
2005/11/21,12:35:00,6102.37,6102.37,6102.37,6102.37,249
2005/11/21,12:36:00,6102.07,6102.07,6102.07,6102.07,207
2005/11/21,12:37:00,6102.23,6102.23,6102.23,6102.23,194
2005/11/21,12:38:00,6101.35,6101.35,6101.35,6101.35,235
2005/11/21,12:39:00,6101.01,6101.01,6101.01,6101.01,128
2005/11/21,12:40:00,6101.88,6101.88,6101.88,6101.88,202
2005/11/21,12:41:00,6103.13,6103.13,6103.13,6103.13,162
2005/11/21,12:42:00,6103.63,6103.63,6103.63,6103.63,137
2005/11/21,12:43:00,6103.94,6103.94,6103.94,6103.94,239
2005/11/21,12:44:00,6103.74,6103.74,6103.74,6103.74,123
2005/11/21,12:45:00,6104.66,6104.66,6104.66,6104.66,169
2005/11/21,12:46:00,6105.19,6105.19,6105.19,6105.19,180
2005/11/21,12:47:00,6104.42,6104.42,6104.42,6104.42,127
2005/11/21,12:48:00,6105.80,6105.80,6105.80,6105.80,198
2005/11/21,12:49:00,6106.08,6106.08,6106.08,6106.08,116
2005/11/21,12:50:00,6104.69,6104.69,6104.69,6104.69,144
2005/11/21,12:51:00,6103.06,6103.06,6103.06,6103.06,152
2005/11/21,12:52:00,6101.80,6101.80,6101.80,6101.80,240
2005/11/21,12:53:00,6101.52,6101.52,6101.52,6101.52,355
2005/11/21,12:54:00,6099.09,6099.09,6099.09,6099.09,179
2005/11/21,12:55:00,6096.62,6096.62,6096.62,6096.62,244
2005/11/21,12:56:00,6096.24,6096.24,6096.24,6096.24,272
2005/11/21,12:57:00,6096.07,6096.07,6096.07,6096.07,232
2005/11/21,12:58:00,6095.05,6095.05,6095.05,6095.05,475
2005/11/21,12:59:00,6093.88,6093.88,6093.88,6093.88,306
2005/11/21,13:00:00,6093.44,6093.44,6093.44,6093.44,362
2005/11/21,13:01:00,6094.09,6094.09,6094.09,6094.09,327
2005/11/21,13:02:00,6093.98,6093.98,6093.98,6093.98,255
2005/11/21,13:03:00,6094.85,6094.85,6094.85,6094.85,289
2005/11/21,13:04:00,6096.56,6096.56,6096.56,6096.56,211
2005/11/21,13:05:00,6096.55,6096.55,6096.55,6096.55,261
2005/11/21,13:06:00,6097.83,6097.83,6097.83,6097.83,164
2005/11/21,13:07:00,6098.47,6098.47,6098.47,6098.47,141
2005/11/21,13:08:00,6099.39,6099.39,6099.39,6099.39,249
2005/11/21,13:09:00,6099.80,6099.80,6099.80,6099.80,152
2005/11/21,13:10:00,6099.53,6099.53,6099.53,6099.53,186
2005/11/21,13:11:00,6097.29,6097.29,6097.29,6097.29,219
2005/11/21,13:12:00,6099.45,6099.45,6099.45,6099.45,224
2005/11/21,13:13:00,6096.38,6096.38,6096.38,6096.38,303
2005/11/21,13:14:00,6098.19,6098.19,6098.19,6098.19,223
2005/11/21,13:15:00,6096.97,6096.97,6096.97,6096.97,353
2005/11/21,13:16:00,6097.43,6097.43,6097.43,6097.43,268
2005/11/21,13:17:00,6097.68,6097.68,6097.68,6097.68,238
2005/11/21,13:18:00,6100.04,6100.04,6100.04,6100.04,370
2005/11/21,13:19:00,6102.07,6102.07,6102.07,6102.07,255
2005/11/21,13:20:00,6103.07,6103.07,6103.07,6103.07,381
2005/11/21,13:21:00,6102.20,6102.20,6102.20,6102.20,406
2005/11/21,13:22:00,6103.53,6103.53,6103.53,6103.53,365
2005/11/21,13:23:00,6101.75,6101.75,6101.75,6101.75,433
2005/11/21,13:24:00,6101.26,6101.26,6101.26,6101.26,354
2005/11/21,13:25:00,6103.67,6103.67,6103.67,6103.67,463
2005/11/21,13:26:00,6103.67,6103.67,6103.67,6103.67,0
2005/11/21,13:27:00,6103.67,6103.67,6103.67,6103.67,0
2005/11/21,13:28:00,6103.67,6103.67,6103.67,6103.67,0
2005/11/21,13:29:00,6103.67,6103.67,6103.67,6103.67,0
2005/11/21,13:30:00,6103.42,6103.42,6103.42,6103.42,3666
2005/11/22,09:00:00,6103.42,6103.42,6103.42,6103.42,66
2005/11/22,09:01:00,6091.77,6091.77,6091.77,6091.77,2223
2005/11/22,09:02:00,6088.11,6088.11,6088.11,6088.11,532
2005/11/22,09:03:00,6087.51,6087.51,6087.51,6087.51,751
2005/11/22,09:04:00,6089.69,6089.69,6089.69,6089.69,557
2005/11/22,09:05:00,6090.94,6090.94,6090.94,6090.94,574
2005/11/22,09:06:00,6093.18,6093.18,6093.18,6093.18,653
2005/11/22,09:07:00,6093.67,6093.67,6093.67,6093.67,587
2005/11/22,09:08:00,6094.68,6094.68,6094.68,6094.68,605
2005/11/22,09:09:00,6094.02,6094.02,6094.02,6094.02,475
2005/11/22,09:10:00,6093.84,6093.84,6093.84,6093.84,458
2005/11/22,09:11:00,6093.70,6093.70,6093.70,6093.70,500
2005/11/22,09:12:00,6092.18,6092.18,6092.18,6092.18,427
2005/11/22,09:13:00,6091.05,6091.05,6091.05,6091.05,692
2005/11/22,09:14:00,6087.29,6087.29,6087.29,6087.29,541
2005/11/22,09:15:00,6084.82,6084.82,6084.82,6084.82,499
2005/11/22,09:16:00,6080.36,6080.36,6080.36,6080.36,793
2005/11/22,09:17:00,6079.53,6079.53,6079.53,6079.53,415
2005/11/22,09:18:00,6076.66,6076.66,6076.66,6076.66,500
2005/11/22,09:19:00,6073.56,6073.56,6073.56,6073.56,401
2005/11/22,09:20:00,6071.42,6071.42,6071.42,6071.42,406
2005/11/22,09:21:00,6070.06,6070.06,6070.06,6070.06,488
2005/11/22,09:22:00,6069.24,6069.24,6069.24,6069.24,385
2005/11/22,09:23:00,6067.32,6067.32,6067.32,6067.32,567
2005/11/22,09:24:00,6067.28,6067.28,6067.28,6067.28,394
2005/11/22,09:25:00,6066.80,6066.80,6066.80,6066.80,555
2005/11/22,09:26:00,6065.44,6065.44,6065.44,6065.44,512
2005/11/22,09:27:00,6065.13,6065.13,6065.13,6065.13,369
2005/11/22,09:28:00,6064.48,6064.48,6064.48,6064.48,420
2005/11/22,09:29:00,6066.57,6066.57,6066.57,6066.57,310
2005/11/22,09:30:00,6066.43,6066.43,6066.43,6066.43,385
2005/11/22,09:31:00,6065.98,6065.98,6065.98,6065.98,410
2005/11/22,09:32:00,6066.03,6066.03,6066.03,6066.03,243
2005/11/22,09:33:00,6068.55,6068.55,6068.55,6068.55,365
2005/11/22,09:34:00,6066.47,6066.47,6066.47,6066.47,265
2005/11/22,09:35:00,6065.84,6065.84,6065.84,6065.84,226
2005/11/22,09:36:00,6065.30,6065.30,6065.30,6065.30,313
2005/11/22,09:37:00,6067.18,6067.18,6067.18,6067.18,255
2005/11/22,09:38:00,6066.63,6066.63,6066.63,6066.63,369
2005/11/22,09:39:00,6066.60,6066.60,6066.60,6066.60,291
2005/11/22,09:40:00,6064.61,6064.61,6064.61,6064.61,247
2005/11/22,09:41:00,6065.15,6065.15,6065.15,6065.15,322
2005/11/22,09:42:00,6063.22,6063.22,6063.22,6063.22,271
2005/11/22,09:43:00,6059.98,6059.98,6059.98,6059.98,529
2005/11/22,09:44:00,6058.27,6058.27,6058.27,6058.27,454
2005/11/22,09:45:00,6054.90,6054.90,6054.90,6054.90,443
2005/11/22,09:46:00,6053.04,6053.04,6053.04,6053.04,560
2005/11/22,09:47:00,6052.79,6052.79,6052.79,6052.79,358
2005/11/22,09:48:00,6050.24,6050.24,6050.24,6050.24,456
2005/11/22,09:49:00,6052.24,6052.24,6052.24,6052.24,318
2005/11/22,09:50:00,6053.13,6053.13,6053.13,6053.13,271
2005/11/22,09:51:00,6063.98,6063.98,6063.98,6063.98,422
2005/11/22,09:52:00,6064.72,6064.72,6064.72,6064.72,237
2005/11/22,09:53:00,6064.72,6064.72,6064.72,6064.72,284
2005/11/22,09:54:00,6065.22,6065.22,6065.22,6065.22,225
2005/11/22,09:55:00,6067.74,6067.74,6067.74,6067.74,289
2005/11/22,09:56:00,6066.89,6066.89,6066.89,6066.89,214
2005/11/22,09:57:00,6067.62,6067.62,6067.62,6067.62,188
2005/11/22,09:58:00,6068.08,6068.08,6068.08,6068.08,243
2005/11/22,09:59:00,6068.79,6068.79,6068.79,6068.79,184
2005/11/22,10:00:00,6066.75,6066.75,6066.75,6066.75,188
2005/11/22,10:01:00,6067.11,6067.11,6067.11,6067.11,168
2005/11/22,10:02:00,6066.92,6066.92,6066.92,6066.92,144
2005/11/22,10:03:00,6066.11,6066.11,6066.11,6066.11,189
2005/11/22,10:04:00,6066.63,6066.63,6066.63,6066.63,143
2005/11/22,10:05:00,6067.03,6067.03,6067.03,6067.03,153
2005/11/22,10:06:00,6066.11,6066.11,6066.11,6066.11,167
2005/11/22,10:07:00,6065.59,6065.59,6065.59,6065.59,145
2005/11/22,10:08:00,6065.42,6065.42,6065.42,6065.42,174
2005/11/22,10:09:00,6064.81,6064.81,6064.81,6064.81,105
2005/11/22,10:10:00,6065.35,6065.35,6065.35,6065.35,141
2005/11/22,10:11:00,6063.94,6063.94,6063.94,6063.94,252
2005/11/22,10:12:00,6064.36,6064.36,6064.36,6064.36,154
2005/11/22,10:13:00,6065.57,6065.57,6065.57,6065.57,231
2005/11/22,10:14:00,6063.20,6063.20,6063.20,6063.20,178
2005/11/22,10:15:00,6069.40,6069.40,6069.40,6069.40,260
2005/11/22,10:16:00,6069.06,6069.06,6069.06,6069.06,209
2005/11/22,10:17:00,6070.55,6070.55,6070.55,6070.55,204
2005/11/22,10:18:00,6069.34,6069.34,6069.34,6069.34,236
2005/11/22,10:19:00,6072.38,6072.38,6072.38,6072.38,178
2005/11/22,10:20:00,6072.93,6072.93,6072.93,6072.93,188
2005/11/22,10:21:00,6073.77,6073.77,6073.77,6073.77,216
2005/11/22,10:22:00,6076.28,6076.28,6076.28,6076.28,200
2005/11/22,10:23:00,6077.18,6077.18,6077.18,6077.18,278
2005/11/22,10:24:00,6078.89,6078.89,6078.89,6078.89,233
2005/11/22,10:25:00,6078.79,6078.79,6078.79,6078.79,253
2005/11/22,10:26:00,6079.79,6079.79,6079.79,6079.79,224
2005/11/22,10:27:00,6077.92,6077.92,6077.92,6077.92,146
2005/11/22,10:28:00,6078.15,6078.15,6078.15,6078.15,195
2005/11/22,10:29:00,6078.11,6078.11,6078.11,6078.11,150
2005/11/22,10:30:00,6076.84,6076.84,6076.84,6076.84,169
2005/11/22,10:31:00,6076.84,6076.84,6076.84,6076.84,189
2005/11/22,10:32:00,6076.21,6076.21,6076.21,6076.21,137
2005/11/22,10:33:00,6075.95,6075.95,6075.95,6075.95,219
2005/11/22,10:34:00,6076.49,6076.49,6076.49,6076.49,185
2005/11/22,10:35:00,6075.56,6075.56,6075.56,6075.56,150
2005/11/22,10:36:00,6075.23,6075.23,6075.23,6075.23,169
2005/11/22,10:37:00,6074.94,6074.94,6074.94,6074.94,116
2005/11/22,10:38:00,6074.67,6074.67,6074.67,6074.67,170
2005/11/22,10:39:00,6075.48,6075.48,6075.48,6075.48,124
2005/11/22,10:40:00,6074.87,6074.87,6074.87,6074.87,152
2005/11/22,10:41:00,6075.70,6075.70,6075.70,6075.70,146
2005/11/22,10:42:00,6075.51,6075.51,6075.51,6075.51,117
2005/11/22,10:43:00,6075.41,6075.41,6075.41,6075.41,140
2005/11/22,10:44:00,6073.73,6073.73,6073.73,6073.73,113
2005/11/22,10:45:00,6074.45,6074.45,6074.45,6074.45,125
2005/11/22,10:46:00,6074.56,6074.56,6074.56,6074.56,132
2005/11/22,10:47:00,6074.47,6074.47,6074.47,6074.47,91
2005/11/22,10:48:00,6075.96,6075.96,6075.96,6075.96,154
2005/11/22,10:49:00,6074.25,6074.25,6074.25,6074.25,112
2005/11/22,10:50:00,6074.59,6074.59,6074.59,6074.59,142
2005/11/22,10:51:00,6075.36,6075.36,6075.36,6075.36,141
2005/11/22,10:52:00,6074.69,6074.69,6074.69,6074.69,121
2005/11/22,10:53:00,6074.25,6074.25,6074.25,6074.25,172
2005/11/22,10:54:00,6073.49,6073.49,6073.49,6073.49,152
2005/11/22,10:55:00,6074.81,6074.81,6074.81,6074.81,175
2005/11/22,10:56:00,6076.06,6076.06,6076.06,6076.06,148
2005/11/22,10:57:00,6073.85,6073.85,6073.85,6073.85,116
2005/11/22,10:58:00,6073.72,6073.72,6073.72,6073.72,187
2005/11/22,10:59:00,6075.48,6075.48,6075.48,6075.48,112
2005/11/22,11:00:00,6073.39,6073.39,6073.39,6073.39,132
2005/11/22,11:01:00,6072.25,6072.25,6072.25,6072.25,174
2005/11/22,11:02:00,6072.67,6072.67,6072.67,6072.67,145
2005/11/22,11:03:00,6071.13,6071.13,6071.13,6071.13,254
2005/11/22,11:04:00,6070.88,6070.88,6070.88,6070.88,149
2005/11/22,11:05:00,6069.71,6069.71,6069.71,6069.71,230
2005/11/22,11:06:00,6067.74,6067.74,6067.74,6067.74,225
2005/11/22,11:07:00,6067.64,6067.64,6067.64,6067.64,231
2005/11/22,11:08:00,6066.79,6066.79,6066.79,6066.79,320
2005/11/22,11:09:00,6066.16,6066.16,6066.16,6066.16,199
2005/11/22,11:10:00,6065.86,6065.86,6065.86,6065.86,197
2005/11/22,11:11:00,6065.49,6065.49,6065.49,6065.49,129
2005/11/22,11:12:00,6067.28,6067.28,6067.28,6067.28,109
2005/11/22,11:13:00,6069.07,6069.07,6069.07,6069.07,159
2005/11/22,11:14:00,6069.22,6069.22,6069.22,6069.22,126
2005/11/22,11:15:00,6069.20,6069.20,6069.20,6069.20,126
2005/11/22,11:16:00,6070.10,6070.10,6070.10,6070.10,155
2005/11/22,11:17:00,6070.37,6070.37,6070.37,6070.37,124
2005/11/22,11:18:00,6072.44,6072.44,6072.44,6072.44,153
2005/11/22,11:19:00,6070.90,6070.90,6070.90,6070.90,108
2005/11/22,11:20:00,6070.15,6070.15,6070.15,6070.15,131
2005/11/22,11:21:00,6069.48,6069.48,6069.48,6069.48,147
2005/11/22,11:22:00,6071.17,6071.17,6071.17,6071.17,149
2005/11/22,11:23:00,6070.32,6070.32,6070.32,6070.32,170
2005/11/22,11:24:00,6068.57,6068.57,6068.57,6068.57,150
2005/11/22,11:25:00,6069.21,6069.21,6069.21,6069.21,208
2005/11/22,11:26:00,6068.97,6068.97,6068.97,6068.97,157
2005/11/22,11:27:00,6067.65,6067.65,6067.65,6067.65,146
2005/11/22,11:28:00,6069.32,6069.32,6069.32,6069.32,268
2005/11/22,11:29:00,6066.69,6066.69,6066.69,6066.69,187
2005/11/22,11:30:00,6067.23,6067.23,6067.23,6067.23,235
2005/11/22,11:31:00,6066.20,6066.20,6066.20,6066.20,253
2005/11/22,11:32:00,6066.61,6066.61,6066.61,6066.61,139
2005/11/22,11:33:00,6067.10,6067.10,6067.10,6067.10,156
2005/11/22,11:34:00,6066.83,6066.83,6066.83,6066.83,93
2005/11/22,11:35:00,6065.74,6065.74,6065.74,6065.74,157
2005/11/22,11:36:00,6065.30,6065.30,6065.30,6065.30,156
2005/11/22,11:37:00,6066.32,6066.32,6066.32,6066.32,127
2005/11/22,11:38:00,6066.51,6066.51,6066.51,6066.51,165
2005/11/22,11:39:00,6066.66,6066.66,6066.66,6066.66,126
2005/11/22,11:40:00,6066.53,6066.53,6066.53,6066.53,94
2005/11/22,11:41:00,6067.53,6067.53,6067.53,6067.53,121
2005/11/22,11:42:00,6068.63,6068.63,6068.63,6068.63,110
2005/11/22,11:43:00,6068.89,6068.89,6068.89,6068.89,168
2005/11/22,11:44:00,6070.59,6070.59,6070.59,6070.59,105
2005/11/22,11:45:00,6071.73,6071.73,6071.73,6071.73,233
2005/11/22,11:46:00,6071.59,6071.59,6071.59,6071.59,162
2005/11/22,11:47:00,6071.24,6071.24,6071.24,6071.24,107
2005/11/22,11:48:00,6073.23,6073.23,6073.23,6073.23,163
2005/11/22,11:49:00,6071.58,6071.58,6071.58,6071.58,105
2005/11/22,11:50:00,6073.73,6073.73,6073.73,6073.73,120
2005/11/22,11:51:00,6074.11,6074.11,6074.11,6074.11,117
2005/11/22,11:52:00,6074.03,6074.03,6074.03,6074.03,100
2005/11/22,11:53:00,6074.12,6074.12,6074.12,6074.12,160
2005/11/22,11:54:00,6075.08,6075.08,6075.08,6075.08,91
2005/11/22,11:55:00,6074.82,6074.82,6074.82,6074.82,116
2005/11/22,11:56:00,6074.59,6074.59,6074.59,6074.59,124
2005/11/22,11:57:00,6074.62,6074.62,6074.62,6074.62,93
2005/11/22,11:58:00,6074.69,6074.69,6074.69,6074.69,146
2005/11/22,11:59:00,6074.52,6074.52,6074.52,6074.52,66
2005/11/22,12:00:00,6073.84,6073.84,6073.84,6073.84,155
2005/11/22,12:01:00,6074.54,6074.54,6074.54,6074.54,112
2005/11/22,12:02:00,6073.20,6073.20,6073.20,6073.20,122
2005/11/22,12:03:00,6071.92,6071.92,6071.92,6071.92,125
2005/11/22,12:04:00,6072.21,6072.21,6072.21,6072.21,105
2005/11/22,12:05:00,6072.76,6072.76,6072.76,6072.76,135
2005/11/22,12:06:00,6071.90,6071.90,6071.90,6071.90,251
2005/11/22,12:07:00,6070.98,6070.98,6070.98,6070.98,342
2005/11/22,12:08:00,6066.86,6066.86,6066.86,6066.86,478
2005/11/22,12:09:00,6067.03,6067.03,6067.03,6067.03,484
2005/11/22,12:10:00,6066.39,6066.39,6066.39,6066.39,459
2005/11/22,12:11:00,6066.48,6066.48,6066.48,6066.48,181
2005/11/22,12:12:00,6067.11,6067.11,6067.11,6067.11,149
2005/11/22,12:13:00,6068.25,6068.25,6068.25,6068.25,187
2005/11/22,12:14:00,6069.72,6069.72,6069.72,6069.72,131
2005/11/22,12:15:00,6069.94,6069.94,6069.94,6069.94,157
2005/11/22,12:16:00,6071.57,6071.57,6071.57,6071.57,179
2005/11/22,12:17:00,6070.40,6070.40,6070.40,6070.40,139
2005/11/22,12:18:00,6068.76,6068.76,6068.76,6068.76,167
2005/11/22,12:19:00,6073.20,6073.20,6073.20,6073.20,135
2005/11/22,12:20:00,6071.37,6071.37,6071.37,6071.37,141
2005/11/22,12:21:00,6072.08,6072.08,6072.08,6072.08,149
2005/11/22,12:22:00,6072.97,6072.97,6072.97,6072.97,114
2005/11/22,12:23:00,6072.21,6072.21,6072.21,6072.21,163
2005/11/22,12:24:00,6072.26,6072.26,6072.26,6072.26,118
2005/11/22,12:25:00,6071.54,6071.54,6071.54,6071.54,169
2005/11/22,12:26:00,6071.25,6071.25,6071.25,6071.25,111
2005/11/22,12:27:00,6071.68,6071.68,6071.68,6071.68,114
2005/11/22,12:28:00,6070.48,6070.48,6070.48,6070.48,153
2005/11/22,12:29:00,6072.29,6072.29,6072.29,6072.29,104
2005/11/22,12:30:00,6071.75,6071.75,6071.75,6071.75,133
2005/11/22,12:31:00,6070.57,6070.57,6070.57,6070.57,122
2005/11/22,12:32:00,6072.63,6072.63,6072.63,6072.63,77
2005/11/22,12:33:00,6070.43,6070.43,6070.43,6070.43,122
2005/11/22,12:34:00,6071.91,6071.91,6071.91,6071.91,101
2005/11/22,12:35:00,6070.68,6070.68,6070.68,6070.68,148
2005/11/22,12:36:00,6070.46,6070.46,6070.46,6070.46,123
2005/11/22,12:37:00,6068.85,6068.85,6068.85,6068.85,113
2005/11/22,12:38:00,6069.49,6069.49,6069.49,6069.49,192
2005/11/22,12:39:00,6067.50,6067.50,6067.50,6067.50,132
2005/11/22,12:40:00,6068.34,6068.34,6068.34,6068.34,199
2005/11/22,12:41:00,6066.89,6066.89,6066.89,6066.89,190
2005/11/22,12:42:00,6067.65,6067.65,6067.65,6067.65,286
2005/11/22,12:43:00,6068.50,6068.50,6068.50,6068.50,238
2005/11/22,12:44:00,6067.20,6067.20,6067.20,6067.20,156
2005/11/22,12:45:00,6068.07,6068.07,6068.07,6068.07,162
2005/11/22,12:46:00,6066.88,6066.88,6066.88,6066.88,164
2005/11/22,12:47:00,6065.69,6065.69,6065.69,6065.69,148
2005/11/22,12:48:00,6065.45,6065.45,6065.45,6065.45,322
2005/11/22,12:49:00,6063.45,6063.45,6063.45,6063.45,242
2005/11/22,12:50:00,6064.06,6064.06,6064.06,6064.06,446
2005/11/22,12:51:00,6059.99,6059.99,6059.99,6059.99,319
2005/11/22,12:52:00,6060.34,6060.34,6060.34,6060.34,287
2005/11/22,12:53:00,6059.24,6059.24,6059.24,6059.24,323
2005/11/22,12:54:00,6062.58,6062.58,6062.58,6062.58,197
2005/11/22,12:55:00,6060.40,6060.40,6060.40,6060.40,212
2005/11/22,12:56:00,6061.47,6061.47,6061.47,6061.47,231
2005/11/22,12:57:00,6059.67,6059.67,6059.67,6059.67,148
2005/11/22,12:58:00,6062.44,6062.44,6062.44,6062.44,196
2005/11/22,12:59:00,6061.64,6061.64,6061.64,6061.64,179
2005/11/22,13:00:00,6061.66,6061.66,6061.66,6061.66,203
2005/11/22,13:01:00,6062.04,6062.04,6062.04,6062.04,160
2005/11/22,13:02:00,6062.42,6062.42,6062.42,6062.42,162
2005/11/22,13:03:00,6069.73,6069.73,6069.73,6069.73,400
2005/11/22,13:04:00,6069.71,6069.71,6069.71,6069.71,190
2005/11/22,13:05:00,6068.43,6068.43,6068.43,6068.43,192
2005/11/22,13:06:00,6069.03,6069.03,6069.03,6069.03,168
2005/11/22,13:07:00,6068.72,6068.72,6068.72,6068.72,175
2005/11/22,13:08:00,6067.49,6067.49,6067.49,6067.49,221
2005/11/22,13:09:00,6068.03,6068.03,6068.03,6068.03,177
2005/11/22,13:10:00,6066.76,6066.76,6066.76,6066.76,173
2005/11/22,13:11:00,6065.99,6065.99,6065.99,6065.99,174
2005/11/22,13:12:00,6066.26,6066.26,6066.26,6066.26,131
2005/11/22,13:13:00,6064.53,6064.53,6064.53,6064.53,267
2005/11/22,13:14:00,6064.73,6064.73,6064.73,6064.73,192
2005/11/22,13:15:00,6064.06,6064.06,6064.06,6064.06,227
2005/11/22,13:16:00,6064.79,6064.79,6064.79,6064.79,275
2005/11/22,13:17:00,6064.64,6064.64,6064.64,6064.64,261
2005/11/22,13:18:00,6065.61,6065.61,6065.61,6065.61,318
2005/11/22,13:19:00,6065.86,6065.86,6065.86,6065.86,206
2005/11/22,13:20:00,6066.30,6066.30,6066.30,6066.30,258
2005/11/22,13:21:00,6065.72,6065.72,6065.72,6065.72,253
2005/11/22,13:22:00,6065.63,6065.63,6065.63,6065.63,291
2005/11/22,13:23:00,6065.90,6065.90,6065.90,6065.90,428
2005/11/22,13:24:00,6065.48,6065.48,6065.48,6065.48,367
2005/11/22,13:25:00,6064.50,6064.50,6064.50,6064.50,406
2005/11/22,13:26:00,6064.50,6064.50,6064.50,6064.50,0
2005/11/22,13:27:00,6064.50,6064.50,6064.50,6064.50,0
2005/11/22,13:28:00,6064.50,6064.50,6064.50,6064.50,0
2005/11/22,13:29:00,6064.50,6064.50,6064.50,6064.50,0
2005/11/22,13:30:00,6059.19,6059.19,6059.19,6059.19,3164
2005/11/23,09:00:00,6059.19,6059.19,6059.19,6059.19,130
2005/11/23,09:01:00,6095.18,6095.18,6095.18,6095.18,2273
2005/11/23,09:02:00,6100.69,6100.69,6100.69,6100.69,696
2005/11/23,09:03:00,6107.39,6107.39,6107.39,6107.39,917
2005/11/23,09:04:00,6105.98,6105.98,6105.98,6105.98,698
2005/11/23,09:05:00,6109.13,6109.13,6109.13,6109.13,678
2005/11/23,09:06:00,6105.32,6105.32,6105.32,6105.32,789
2005/11/23,09:07:00,6109.20,6109.20,6109.20,6109.20,546
2005/11/23,09:08:00,6110.85,6110.85,6110.85,6110.85,797
2005/11/23,09:09:00,6111.80,6111.80,6111.80,6111.80,608
2005/11/23,09:10:00,6112.34,6112.34,6112.34,6112.34,601
2005/11/23,09:11:00,6112.71,6112.71,6112.71,6112.71,742
2005/11/23,09:12:00,6110.90,6110.90,6110.90,6110.90,425
2005/11/23,09:13:00,6112.52,6112.52,6112.52,6112.52,626
2005/11/23,09:14:00,6111.92,6111.92,6111.92,6111.92,380
2005/11/23,09:15:00,6112.04,6112.04,6112.04,6112.04,526
2005/11/23,09:16:00,6110.25,6110.25,6110.25,6110.25,493
2005/11/23,09:17:00,6111.26,6111.26,6111.26,6111.26,366
2005/11/23,09:18:00,6108.16,6108.16,6108.16,6108.16,542
2005/11/23,09:19:00,6105.69,6105.69,6105.69,6105.69,394
2005/11/23,09:20:00,6103.38,6103.38,6103.38,6103.38,420
2005/11/23,09:21:00,6101.25,6101.25,6101.25,6101.25,467
2005/11/23,09:22:00,6098.04,6098.04,6098.04,6098.04,278
2005/11/23,09:23:00,6096.14,6096.14,6096.14,6096.14,375
2005/11/23,09:24:00,6093.42,6093.42,6093.42,6093.42,348
2005/11/23,09:25:00,6091.91,6091.91,6091.91,6091.91,320
2005/11/23,09:26:00,6092.76,6092.76,6092.76,6092.76,513
2005/11/23,09:27:00,6094.20,6094.20,6094.20,6094.20,324
2005/11/23,09:28:00,6096.53,6096.53,6096.53,6096.53,484
2005/11/23,09:29:00,6095.76,6095.76,6095.76,6095.76,372
2005/11/23,09:30:00,6096.44,6096.44,6096.44,6096.44,409
2005/11/23,09:31:00,6094.47,6094.47,6094.47,6094.47,363
2005/11/23,09:32:00,6095.50,6095.50,6095.50,6095.50,346
2005/11/23,09:33:00,6095.34,6095.34,6095.34,6095.34,365
2005/11/23,09:34:00,6095.32,6095.32,6095.32,6095.32,224
2005/11/23,09:35:00,6092.83,6092.83,6092.83,6092.83,307
2005/11/23,09:36:00,6093.06,6093.06,6093.06,6093.06,369
2005/11/23,09:37:00,6091.67,6091.67,6091.67,6091.67,286
2005/11/23,09:38:00,6091.29,6091.29,6091.29,6091.29,393
2005/11/23,09:39:00,6091.58,6091.58,6091.58,6091.58,292
2005/11/23,09:40:00,6092.05,6092.05,6092.05,6092.05,318
2005/11/23,09:41:00,6091.78,6091.78,6091.78,6091.78,433
2005/11/23,09:42:00,6091.60,6091.60,6091.60,6091.60,237
2005/11/23,09:43:00,6091.39,6091.39,6091.39,6091.39,346
2005/11/23,09:44:00,6091.31,6091.31,6091.31,6091.31,198
2005/11/23,09:45:00,6090.27,6090.27,6090.27,6090.27,253
2005/11/23,09:46:00,6087.62,6087.62,6087.62,6087.62,315
2005/11/23,09:47:00,6086.41,6086.41,6086.41,6086.41,263
2005/11/23,09:48:00,6084.88,6084.88,6084.88,6084.88,398
2005/11/23,09:49:00,6082.04,6082.04,6082.04,6082.04,327
2005/11/23,09:50:00,6080.24,6080.24,6080.24,6080.24,385
2005/11/23,09:51:00,6076.52,6076.52,6076.52,6076.52,417
2005/11/23,09:52:00,6077.85,6077.85,6077.85,6077.85,295
2005/11/23,09:53:00,6075.55,6075.55,6075.55,6075.55,421
2005/11/23,09:54:00,6076.11,6076.11,6076.11,6076.11,271
2005/11/23,09:55:00,6075.10,6075.10,6075.10,6075.10,271
2005/11/23,09:56:00,6075.56,6075.56,6075.56,6075.56,273
2005/11/23,09:57:00,6078.21,6078.21,6078.21,6078.21,182
2005/11/23,09:58:00,6082.30,6082.30,6082.30,6082.30,358
2005/11/23,09:59:00,6085.31,6085.31,6085.31,6085.31,275
2005/11/23,10:00:00,6085.39,6085.39,6085.39,6085.39,316
2005/11/23,10:01:00,6086.19,6086.19,6086.19,6086.19,280
2005/11/23,10:02:00,6086.20,6086.20,6086.20,6086.20,165
2005/11/23,10:03:00,6087.41,6087.41,6087.41,6087.41,215
2005/11/23,10:04:00,6085.74,6085.74,6085.74,6085.74,212
2005/11/23,10:05:00,6086.72,6086.72,6086.72,6086.72,190
2005/11/23,10:06:00,6083.98,6083.98,6083.98,6083.98,213
2005/11/23,10:07:00,6083.41,6083.41,6083.41,6083.41,153
2005/11/23,10:08:00,6084.23,6084.23,6084.23,6084.23,245
2005/11/23,10:09:00,6082.86,6082.86,6082.86,6082.86,189
2005/11/23,10:10:00,6082.17,6082.17,6082.17,6082.17,192
2005/11/23,10:11:00,6082.44,6082.44,6082.44,6082.44,214
2005/11/23,10:12:00,6081.70,6081.70,6081.70,6081.70,155
2005/11/23,10:13:00,6082.04,6082.04,6082.04,6082.04,252
2005/11/23,10:14:00,6081.22,6081.22,6081.22,6081.22,137
2005/11/23,10:15:00,6081.91,6081.91,6081.91,6081.91,152
2005/11/23,10:16:00,6083.66,6083.66,6083.66,6083.66,197
2005/11/23,10:17:00,6085.11,6085.11,6085.11,6085.11,160
2005/11/23,10:18:00,6085.08,6085.08,6085.08,6085.08,237
2005/11/23,10:19:00,6085.37,6085.37,6085.37,6085.37,148
2005/11/23,10:20:00,6088.06,6088.06,6088.06,6088.06,239
2005/11/23,10:21:00,6090.05,6090.05,6090.05,6090.05,324
2005/11/23,10:22:00,6091.52,6091.52,6091.52,6091.52,215
2005/11/23,10:23:00,6091.64,6091.64,6091.64,6091.64,298
2005/11/23,10:24:00,6090.29,6090.29,6090.29,6090.29,230
2005/11/23,10:25:00,6092.11,6092.11,6092.11,6092.11,217
2005/11/23,10:26:00,6092.41,6092.41,6092.41,6092.41,264
2005/11/23,10:27:00,6091.96,6091.96,6091.96,6091.96,185
2005/11/23,10:28:00,6092.53,6092.53,6092.53,6092.53,214
2005/11/23,10:29:00,6094.86,6094.86,6094.86,6094.86,174
2005/11/23,10:30:00,6095.12,6095.12,6095.12,6095.12,201
2005/11/23,10:31:00,6092.95,6092.95,6092.95,6092.95,280
2005/11/23,10:32:00,6095.33,6095.33,6095.33,6095.33,160
2005/11/23,10:33:00,6093.92,6093.92,6093.92,6093.92,265
2005/11/23,10:34:00,6093.86,6093.86,6093.86,6093.86,197
2005/11/23,10:35:00,6095.29,6095.29,6095.29,6095.29,194
2005/11/23,10:36:00,6092.73,6092.73,6092.73,6092.73,234
2005/11/23,10:37:00,6092.98,6092.98,6092.98,6092.98,169
2005/11/23,10:38:00,6092.00,6092.00,6092.00,6092.00,227
2005/11/23,10:39:00,6092.56,6092.56,6092.56,6092.56,164
2005/11/23,10:40:00,6091.27,6091.27,6091.27,6091.27,177
2005/11/23,10:41:00,6090.98,6090.98,6090.98,6090.98,160
2005/11/23,10:42:00,6091.02,6091.02,6091.02,6091.02,169
2005/11/23,10:43:00,6090.71,6090.71,6090.71,6090.71,198
2005/11/23,10:44:00,6092.34,6092.34,6092.34,6092.34,166
2005/11/23,10:45:00,6090.71,6090.71,6090.71,6090.71,201
2005/11/23,10:46:00,6090.38,6090.38,6090.38,6090.38,202
2005/11/23,10:47:00,6091.24,6091.24,6091.24,6091.24,145
2005/11/23,10:48:00,6092.51,6092.51,6092.51,6092.51,223
2005/11/23,10:49:00,6091.03,6091.03,6091.03,6091.03,131
2005/11/23,10:50:00,6091.51,6091.51,6091.51,6091.51,168
2005/11/23,10:51:00,6090.56,6090.56,6090.56,6090.56,172
2005/11/23,10:52:00,6090.39,6090.39,6090.39,6090.39,121
2005/11/23,10:53:00,6090.16,6090.16,6090.16,6090.16,202
2005/11/23,10:54:00,6089.79,6089.79,6089.79,6089.79,166
2005/11/23,10:55:00,6090.30,6090.30,6090.30,6090.30,178
2005/11/23,10:56:00,6091.11,6091.11,6091.11,6091.11,175
2005/11/23,10:57:00,6093.78,6093.78,6093.78,6093.78,167
2005/11/23,10:58:00,6093.50,6093.50,6093.50,6093.50,193
2005/11/23,10:59:00,6093.91,6093.91,6093.91,6093.91,196
2005/11/23,11:00:00,6093.65,6093.65,6093.65,6093.65,256
2005/11/23,11:01:00,6095.90,6095.90,6095.90,6095.90,217
2005/11/23,11:02:00,6093.49,6093.49,6093.49,6093.49,198
2005/11/23,11:03:00,6094.30,6094.30,6094.30,6094.30,248
2005/11/23,11:04:00,6094.94,6094.94,6094.94,6094.94,156
2005/11/23,11:05:00,6095.39,6095.39,6095.39,6095.39,188
2005/11/23,11:06:00,6093.05,6093.05,6093.05,6093.05,171
2005/11/23,11:07:00,6093.82,6093.82,6093.82,6093.82,137
2005/11/23,11:08:00,6093.90,6093.90,6093.90,6093.90,180
2005/11/23,11:09:00,6094.96,6094.96,6094.96,6094.96,116
2005/11/23,11:10:00,6093.34,6093.34,6093.34,6093.34,141
2005/11/23,11:11:00,6092.19,6092.19,6092.19,6092.19,122
2005/11/23,11:12:00,6091.74,6091.74,6091.74,6091.74,127
2005/11/23,11:13:00,6090.09,6090.09,6090.09,6090.09,210
2005/11/23,11:14:00,6090.60,6090.60,6090.60,6090.60,149
2005/11/23,11:15:00,6089.35,6089.35,6089.35,6089.35,153
2005/11/23,11:16:00,6087.00,6087.00,6087.00,6087.00,159
2005/11/23,11:17:00,6087.47,6087.47,6087.47,6087.47,125
2005/11/23,11:18:00,6087.25,6087.25,6087.25,6087.25,195
2005/11/23,11:19:00,6086.72,6086.72,6086.72,6086.72,199
2005/11/23,11:20:00,6086.47,6086.47,6086.47,6086.47,153
2005/11/23,11:21:00,6088.26,6088.26,6088.26,6088.26,209
2005/11/23,11:22:00,6086.46,6086.46,6086.46,6086.46,151
2005/11/23,11:23:00,6086.86,6086.86,6086.86,6086.86,165
2005/11/23,11:24:00,6086.72,6086.72,6086.72,6086.72,117
2005/11/23,11:25:00,6086.87,6086.87,6086.87,6086.87,178
2005/11/23,11:26:00,6087.38,6087.38,6087.38,6087.38,183
2005/11/23,11:27:00,6086.86,6086.86,6086.86,6086.86,127
2005/11/23,11:28:00,6086.04,6086.04,6086.04,6086.04,243
2005/11/23,11:29:00,6085.39,6085.39,6085.39,6085.39,287
2005/11/23,11:30:00,6083.70,6083.70,6083.70,6083.70,295
2005/11/23,11:31:00,6082.68,6082.68,6082.68,6082.68,314
2005/11/23,11:32:00,6082.87,6082.87,6082.87,6082.87,170
2005/11/23,11:33:00,6081.18,6081.18,6081.18,6081.18,280
2005/11/23,11:34:00,6080.32,6080.32,6080.32,6080.32,231
2005/11/23,11:35:00,6079.93,6079.93,6079.93,6079.93,200
2005/11/23,11:36:00,6078.89,6078.89,6078.89,6078.89,287
2005/11/23,11:37:00,6077.60,6077.60,6077.60,6077.60,247
2005/11/23,11:38:00,6077.07,6077.07,6077.07,6077.07,426
2005/11/23,11:39:00,6076.22,6076.22,6076.22,6076.22,312
2005/11/23,11:40:00,6075.39,6075.39,6075.39,6075.39,243
2005/11/23,11:41:00,6075.58,6075.58,6075.58,6075.58,273
2005/11/23,11:42:00,6075.71,6075.71,6075.71,6075.71,165
2005/11/23,11:43:00,6077.95,6077.95,6077.95,6077.95,204
2005/11/23,11:44:00,6078.76,6078.76,6078.76,6078.76,157
2005/11/23,11:45:00,6079.24,6079.24,6079.24,6079.24,169
2005/11/23,11:46:00,6079.75,6079.75,6079.75,6079.75,125
2005/11/23,11:47:00,6079.56,6079.56,6079.56,6079.56,151
2005/11/23,11:48:00,6079.97,6079.97,6079.97,6079.97,182
2005/11/23,11:49:00,6078.81,6078.81,6078.81,6078.81,115
2005/11/23,11:50:00,6077.46,6077.46,6077.46,6077.46,173
2005/11/23,11:51:00,6076.70,6076.70,6076.70,6076.70,149
2005/11/23,11:52:00,6075.56,6075.56,6075.56,6075.56,126
2005/11/23,11:53:00,6074.91,6074.91,6074.91,6074.91,202
2005/11/23,11:54:00,6074.33,6074.33,6074.33,6074.33,126
2005/11/23,11:55:00,6075.57,6075.57,6075.57,6075.57,150
2005/11/23,11:56:00,6075.94,6075.94,6075.94,6075.94,155
2005/11/23,11:57:00,6076.09,6076.09,6076.09,6076.09,125
2005/11/23,11:58:00,6075.50,6075.50,6075.50,6075.50,165
2005/11/23,11:59:00,6076.45,6076.45,6076.45,6076.45,99
2005/11/23,12:00:00,6075.92,6075.92,6075.92,6075.92,160
2005/11/23,12:01:00,6076.35,6076.35,6076.35,6076.35,187
2005/11/23,12:02:00,6075.91,6075.91,6075.91,6075.91,219
2005/11/23,12:03:00,6075.67,6075.67,6075.67,6075.67,152
2005/11/23,12:04:00,6075.06,6075.06,6075.06,6075.06,120
2005/11/23,12:05:00,6076.29,6076.29,6076.29,6076.29,97
2005/11/23,12:06:00,6077.34,6077.34,6077.34,6077.34,166
2005/11/23,12:07:00,6078.49,6078.49,6078.49,6078.49,114
2005/11/23,12:08:00,6077.89,6077.89,6077.89,6077.89,161
2005/11/23,12:09:00,6079.12,6079.12,6079.12,6079.12,117
2005/11/23,12:10:00,6078.95,6078.95,6078.95,6078.95,114
2005/11/23,12:11:00,6079.76,6079.76,6079.76,6079.76,164
2005/11/23,12:12:00,6079.79,6079.79,6079.79,6079.79,159
2005/11/23,12:13:00,6079.78,6079.78,6079.78,6079.78,217
2005/11/23,12:14:00,6079.82,6079.82,6079.82,6079.82,129
2005/11/23,12:15:00,6078.41,6078.41,6078.41,6078.41,174
2005/11/23,12:16:00,6077.77,6077.77,6077.77,6077.77,158
2005/11/23,12:17:00,6077.21,6077.21,6077.21,6077.21,120
2005/11/23,12:18:00,6080.10,6080.10,6080.10,6080.10,235
2005/11/23,12:19:00,6076.70,6076.70,6076.70,6076.70,128
2005/11/23,12:20:00,6080.13,6080.13,6080.13,6080.13,183
2005/11/23,12:21:00,6081.01,6081.01,6081.01,6081.01,150
2005/11/23,12:22:00,6080.64,6080.64,6080.64,6080.64,160
2005/11/23,12:23:00,6081.74,6081.74,6081.74,6081.74,280
2005/11/23,12:24:00,6082.97,6082.97,6082.97,6082.97,257
2005/11/23,12:25:00,6085.04,6085.04,6085.04,6085.04,250
2005/11/23,12:26:00,6086.08,6086.08,6086.08,6086.08,315
2005/11/23,12:27:00,6088.37,6088.37,6088.37,6088.37,293
2005/11/23,12:28:00,6088.13,6088.13,6088.13,6088.13,368
2005/11/23,12:29:00,6089.47,6089.47,6089.47,6089.47,241
2005/11/23,12:30:00,6088.77,6088.77,6088.77,6088.77,290
2005/11/23,12:31:00,6093.78,6093.78,6093.78,6093.78,279
2005/11/23,12:32:00,6095.83,6095.83,6095.83,6095.83,235
2005/11/23,12:33:00,6096.54,6096.54,6096.54,6096.54,286
2005/11/23,12:34:00,6095.50,6095.50,6095.50,6095.50,226
2005/11/23,12:35:00,6096.33,6096.33,6096.33,6096.33,327
2005/11/23,12:36:00,6096.35,6096.35,6096.35,6096.35,282
2005/11/23,12:37:00,6096.86,6096.86,6096.86,6096.86,376
2005/11/23,12:38:00,6101.49,6101.49,6101.49,6101.49,403
2005/11/23,12:39:00,6100.59,6100.59,6100.59,6100.59,267
2005/11/23,12:40:00,6101.27,6101.27,6101.27,6101.27,247
2005/11/23,12:41:00,6100.27,6100.27,6100.27,6100.27,203
2005/11/23,12:42:00,6100.40,6100.40,6100.40,6100.40,190
2005/11/23,12:43:00,6099.75,6099.75,6099.75,6099.75,292
2005/11/23,12:44:00,6098.09,6098.09,6098.09,6098.09,164
2005/11/23,12:45:00,6097.96,6097.96,6097.96,6097.96,244
2005/11/23,12:46:00,6097.01,6097.01,6097.01,6097.01,186
2005/11/23,12:47:00,6097.09,6097.09,6097.09,6097.09,132
2005/11/23,12:48:00,6096.76,6096.76,6096.76,6096.76,205
2005/11/23,12:49:00,6097.76,6097.76,6097.76,6097.76,184
2005/11/23,12:50:00,6099.83,6099.83,6099.83,6099.83,197
2005/11/23,12:51:00,6100.39,6100.39,6100.39,6100.39,294
2005/11/23,12:52:00,6107.72,6107.72,6107.72,6107.72,333
2005/11/23,12:53:00,6110.56,6110.56,6110.56,6110.56,394
2005/11/23,12:54:00,6111.36,6111.36,6111.36,6111.36,365
2005/11/23,12:55:00,6115.40,6115.40,6115.40,6115.40,917
2005/11/23,12:56:00,6117.69,6117.69,6117.69,6117.69,554
2005/11/23,12:57:00,6117.69,6117.69,6117.69,6117.69,441
2005/11/23,12:58:00,6115.54,6115.54,6115.54,6115.54,385
2005/11/23,12:59:00,6114.23,6114.23,6114.23,6114.23,275
2005/11/23,13:00:00,6109.37,6109.37,6109.37,6109.37,281
2005/11/23,13:01:00,6106.86,6106.86,6106.86,6106.86,240
2005/11/23,13:02:00,6105.54,6105.54,6105.54,6105.54,164
2005/11/23,13:03:00,6105.53,6105.53,6105.53,6105.53,243
2005/11/23,13:04:00,6103.46,6103.46,6103.46,6103.46,173
2005/11/23,13:05:00,6105.62,6105.62,6105.62,6105.62,244
2005/11/23,13:06:00,6107.24,6107.24,6107.24,6107.24,219
2005/11/23,13:07:00,6106.30,6106.30,6106.30,6106.30,223
2005/11/23,13:08:00,6107.67,6107.67,6107.67,6107.67,264
2005/11/23,13:09:00,6106.48,6106.48,6106.48,6106.48,215
2005/11/23,13:10:00,6104.62,6104.62,6104.62,6104.62,270
2005/11/23,13:11:00,6104.65,6104.65,6104.65,6104.65,209
2005/11/23,13:12:00,6103.01,6103.01,6103.01,6103.01,180
2005/11/23,13:13:00,6101.55,6101.55,6101.55,6101.55,307
2005/11/23,13:14:00,6100.91,6100.91,6100.91,6100.91,285
2005/11/23,13:15:00,6101.35,6101.35,6101.35,6101.35,343
2005/11/23,13:16:00,6100.59,6100.59,6100.59,6100.59,233
2005/11/23,13:17:00,6106.94,6106.94,6106.94,6106.94,282
2005/11/23,13:18:00,6103.58,6103.58,6103.58,6103.58,364
2005/11/23,13:19:00,6104.67,6104.67,6104.67,6104.67,295
2005/11/23,13:20:00,6105.60,6105.60,6105.60,6105.60,414
2005/11/23,13:21:00,6110.73,6110.73,6110.73,6110.73,601
2005/11/23,13:22:00,6112.05,6112.05,6112.05,6112.05,469
2005/11/23,13:23:00,6114.80,6114.80,6114.80,6114.80,638
2005/11/23,13:24:00,6113.58,6113.58,6113.58,6113.58,517
2005/11/23,13:25:00,6113.95,6113.95,6113.95,6113.95,631
2005/11/23,13:26:00,6113.97,6113.97,6113.97,6113.97,0
2005/11/23,13:27:00,6113.97,6113.97,6113.97,6113.97,0
2005/11/23,13:28:00,6113.97,6113.97,6113.97,6113.97,0
2005/11/23,13:29:00,6113.97,6113.97,6113.97,6113.97,0
2005/11/23,13:30:00,6123.52,6123.52,6123.52,6123.52,4440
2005/11/24,09:00:00,6123.52,6123.52,6123.52,6123.52,127
2005/11/24,09:01:00,6122.97,6122.97,6122.97,6122.97,1994
2005/11/24,09:02:00,6118.44,6118.44,6118.44,6118.44,538
2005/11/24,09:03:00,6119.02,6119.02,6119.02,6119.02,735
2005/11/24,09:04:00,6119.17,6119.17,6119.17,6119.17,551
2005/11/24,09:05:00,6119.61,6119.61,6119.61,6119.61,503
2005/11/24,09:06:00,6117.80,6117.80,6117.80,6117.80,738
2005/11/24,09:07:00,6119.76,6119.76,6119.76,6119.76,501
2005/11/24,09:08:00,6117.58,6117.58,6117.58,6117.58,736
2005/11/24,09:09:00,6116.00,6116.00,6116.00,6116.00,470
2005/11/24,09:10:00,6115.32,6115.32,6115.32,6115.32,491
2005/11/24,09:11:00,6113.84,6113.84,6113.84,6113.84,476
2005/11/24,09:12:00,6112.40,6112.40,6112.40,6112.40,351
2005/11/24,09:13:00,6110.79,6110.79,6110.79,6110.79,503
2005/11/24,09:14:00,6110.91,6110.91,6110.91,6110.91,322
2005/11/24,09:15:00,6112.25,6112.25,6112.25,6112.25,417
2005/11/24,09:16:00,6112.15,6112.15,6112.15,6112.15,435
2005/11/24,09:17:00,6111.95,6111.95,6111.95,6111.95,369
2005/11/24,09:18:00,6114.24,6114.24,6114.24,6114.24,498
2005/11/24,09:19:00,6116.15,6116.15,6116.15,6116.15,436
2005/11/24,09:20:00,6119.54,6119.54,6119.54,6119.54,438
2005/11/24,09:21:00,6123.41,6123.41,6123.41,6123.41,583
2005/11/24,09:22:00,6125.25,6125.25,6125.25,6125.25,569
2005/11/24,09:23:00,6124.39,6124.39,6124.39,6124.39,738
2005/11/24,09:24:00,6128.76,6128.76,6128.76,6128.76,615
2005/11/24,09:25:00,6125.33,6125.33,6125.33,6125.33,523
2005/11/24,09:26:00,6127.88,6127.88,6127.88,6127.88,604
2005/11/24,09:27:00,6126.20,6126.20,6126.20,6126.20,453
2005/11/24,09:28:00,6125.10,6125.10,6125.10,6125.10,469
2005/11/24,09:29:00,6123.37,6123.37,6123.37,6123.37,318
2005/11/24,09:30:00,6121.65,6121.65,6121.65,6121.65,330
2005/11/24,09:31:00,6116.83,6116.83,6116.83,6116.83,460
2005/11/24,09:32:00,6115.92,6115.92,6115.92,6115.92,286
2005/11/24,09:33:00,6113.92,6113.92,6113.92,6113.92,463
2005/11/24,09:34:00,6114.98,6114.98,6114.98,6114.98,284
2005/11/24,09:35:00,6114.36,6114.36,6114.36,6114.36,368
2005/11/24,09:36:00,6113.04,6113.04,6113.04,6113.04,318
2005/11/24,09:37:00,6112.29,6112.29,6112.29,6112.29,247
2005/11/24,09:38:00,6111.82,6111.82,6111.82,6111.82,418
2005/11/24,09:39:00,6111.00,6111.00,6111.00,6111.00,243
2005/11/24,09:40:00,6111.61,6111.61,6111.61,6111.61,299
2005/11/24,09:41:00,6112.30,6112.30,6112.30,6112.30,244
2005/11/24,09:42:00,6112.63,6112.63,6112.63,6112.63,232
2005/11/24,09:43:00,6111.27,6111.27,6111.27,6111.27,238
2005/11/24,09:44:00,6112.08,6112.08,6112.08,6112.08,198
2005/11/24,09:45:00,6112.21,6112.21,6112.21,6112.21,234
2005/11/24,09:46:00,6113.62,6113.62,6113.62,6113.62,217
2005/11/24,09:47:00,6114.69,6114.69,6114.69,6114.69,165
2005/11/24,09:48:00,6115.72,6115.72,6115.72,6115.72,232
2005/11/24,09:49:00,6114.84,6114.84,6114.84,6114.84,151
2005/11/24,09:50:00,6116.30,6116.30,6116.30,6116.30,224
2005/11/24,09:51:00,6115.63,6115.63,6115.63,6115.63,213
2005/11/24,09:52:00,6116.63,6116.63,6116.63,6116.63,201
2005/11/24,09:53:00,6117.67,6117.67,6117.67,6117.67,328
2005/11/24,09:54:00,6116.77,6116.77,6116.77,6116.77,218
2005/11/24,09:55:00,6120.14,6120.14,6120.14,6120.14,309
2005/11/24,09:56:00,6120.79,6120.79,6120.79,6120.79,304
2005/11/24,09:57:00,6119.36,6119.36,6119.36,6119.36,256
2005/11/24,09:58:00,6120.50,6120.50,6120.50,6120.50,315
2005/11/24,09:59:00,6119.39,6119.39,6119.39,6119.39,209
2005/11/24,10:00:00,6118.82,6118.82,6118.82,6118.82,242
2005/11/24,10:01:00,6119.54,6119.54,6119.54,6119.54,327
2005/11/24,10:02:00,6118.79,6118.79,6118.79,6118.79,202
2005/11/24,10:03:00,6119.06,6119.06,6119.06,6119.06,232
2005/11/24,10:04:00,6119.15,6119.15,6119.15,6119.15,196
2005/11/24,10:05:00,6118.17,6118.17,6118.17,6118.17,216
2005/11/24,10:06:00,6119.37,6119.37,6119.37,6119.37,218
2005/11/24,10:07:00,6116.32,6116.32,6116.32,6116.32,174
2005/11/24,10:08:00,6116.93,6116.93,6116.93,6116.93,186
2005/11/24,10:09:00,6115.01,6115.01,6115.01,6115.01,187
2005/11/24,10:10:00,6114.67,6114.67,6114.67,6114.67,213
2005/11/24,10:11:00,6113.41,6113.41,6113.41,6113.41,214
2005/11/24,10:12:00,6112.91,6112.91,6112.91,6112.91,256
2005/11/24,10:13:00,6112.03,6112.03,6112.03,6112.03,450
2005/11/24,10:14:00,6109.23,6109.23,6109.23,6109.23,322
2005/11/24,10:15:00,6107.78,6107.78,6107.78,6107.78,302
2005/11/24,10:16:00,6108.04,6108.04,6108.04,6108.04,303
2005/11/24,10:17:00,6106.36,6106.36,6106.36,6106.36,249
2005/11/24,10:18:00,6105.37,6105.37,6105.37,6105.37,302
2005/11/24,10:19:00,6106.18,6106.18,6106.18,6106.18,226
2005/11/24,10:20:00,6105.91,6105.91,6105.91,6105.91,288
2005/11/24,10:21:00,6106.28,6106.28,6106.28,6106.28,283
2005/11/24,10:22:00,6104.11,6104.11,6104.11,6104.11,153
2005/11/24,10:23:00,6106.84,6106.84,6106.84,6106.84,217
2005/11/24,10:24:00,6107.23,6107.23,6107.23,6107.23,137
2005/11/24,10:25:00,6107.01,6107.01,6107.01,6107.01,169
2005/11/24,10:26:00,6109.96,6109.96,6109.96,6109.96,213
2005/11/24,10:27:00,6110.24,6110.24,6110.24,6110.24,141
2005/11/24,10:28:00,6110.70,6110.70,6110.70,6110.70,227
2005/11/24,10:29:00,6110.42,6110.42,6110.42,6110.42,139
2005/11/24,10:30:00,6113.13,6113.13,6113.13,6113.13,156
2005/11/24,10:31:00,6113.61,6113.61,6113.61,6113.61,158
2005/11/24,10:32:00,6114.06,6114.06,6114.06,6114.06,142
2005/11/24,10:33:00,6114.94,6114.94,6114.94,6114.94,196
2005/11/24,10:34:00,6114.01,6114.01,6114.01,6114.01,136
2005/11/24,10:35:00,6114.14,6114.14,6114.14,6114.14,165
2005/11/24,10:36:00,6114.15,6114.15,6114.15,6114.15,190
2005/11/24,10:37:00,6113.20,6113.20,6113.20,6113.20,153
2005/11/24,10:38:00,6113.37,6113.37,6113.37,6113.37,245
2005/11/24,10:39:00,6112.63,6112.63,6112.63,6112.63,156
2005/11/24,10:40:00,6112.03,6112.03,6112.03,6112.03,150
2005/11/24,10:41:00,6112.86,6112.86,6112.86,6112.86,198
2005/11/24,10:42:00,6112.80,6112.80,6112.80,6112.80,152
2005/11/24,10:43:00,6113.29,6113.29,6113.29,6113.29,185
2005/11/24,10:44:00,6113.33,6113.33,6113.33,6113.33,207
2005/11/24,10:45:00,6115.14,6115.14,6115.14,6115.14,272
2005/11/24,10:46:00,6115.21,6115.21,6115.21,6115.21,186
2005/11/24,10:47:00,6115.60,6115.60,6115.60,6115.60,164
2005/11/24,10:48:00,6117.32,6117.32,6117.32,6117.32,269
2005/11/24,10:49:00,6118.68,6118.68,6118.68,6118.68,172
2005/11/24,10:50:00,6120.42,6120.42,6120.42,6120.42,275
2005/11/24,10:51:00,6120.10,6120.10,6120.10,6120.10,284
2005/11/24,10:52:00,6122.96,6122.96,6122.96,6122.96,237
2005/11/24,10:53:00,6122.19,6122.19,6122.19,6122.19,338
2005/11/24,10:54:00,6126.06,6126.06,6126.06,6126.06,338
2005/11/24,10:55:00,6126.45,6126.45,6126.45,6126.45,226
2005/11/24,10:56:00,6125.39,6125.39,6125.39,6125.39,269
2005/11/24,10:57:00,6125.28,6125.28,6125.28,6125.28,231
2005/11/24,10:58:00,6122.82,6122.82,6122.82,6122.82,320
2005/11/24,10:59:00,6125.30,6125.30,6125.30,6125.30,183
2005/11/24,11:00:00,6123.49,6123.49,6123.49,6123.49,228
2005/11/24,11:01:00,6125.52,6125.52,6125.52,6125.52,205
2005/11/24,11:02:00,6124.50,6124.50,6124.50,6124.50,155
2005/11/24,11:03:00,6124.75,6124.75,6124.75,6124.75,207
2005/11/24,11:04:00,6124.31,6124.31,6124.31,6124.31,131
2005/11/24,11:05:00,6125.80,6125.80,6125.80,6125.80,161
2005/11/24,11:06:00,6126.20,6126.20,6126.20,6126.20,151
2005/11/24,11:07:00,6125.48,6125.48,6125.48,6125.48,124
2005/11/24,11:08:00,6126.40,6126.40,6126.40,6126.40,189
2005/11/24,11:09:00,6125.99,6125.99,6125.99,6125.99,124
2005/11/24,11:10:00,6126.42,6126.42,6126.42,6126.42,152
2005/11/24,11:11:00,6126.26,6126.26,6126.26,6126.26,146
2005/11/24,11:12:00,6126.76,6126.76,6126.76,6126.76,130
2005/11/24,11:13:00,6126.23,6126.23,6126.23,6126.23,263
2005/11/24,11:14:00,6125.55,6125.55,6125.55,6125.55,223
2005/11/24,11:15:00,6125.24,6125.24,6125.24,6125.24,194
2005/11/24,11:16:00,6126.10,6126.10,6126.10,6126.10,301
2005/11/24,11:17:00,6125.77,6125.77,6125.77,6125.77,208
2005/11/24,11:18:00,6124.61,6124.61,6124.61,6124.61,283
2005/11/24,11:19:00,6124.06,6124.06,6124.06,6124.06,209
2005/11/24,11:20:00,6125.35,6125.35,6125.35,6125.35,191
2005/11/24,11:21:00,6124.77,6124.77,6124.77,6124.77,249
2005/11/24,11:22:00,6126.19,6126.19,6126.19,6126.19,238
2005/11/24,11:23:00,6127.66,6127.66,6127.66,6127.66,260
2005/11/24,11:24:00,6126.64,6126.64,6126.64,6126.64,205
2005/11/24,11:25:00,6126.79,6126.79,6126.79,6126.79,268
2005/11/24,11:26:00,6127.48,6127.48,6127.48,6127.48,299
2005/11/24,11:27:00,6128.71,6128.71,6128.71,6128.71,190
2005/11/24,11:28:00,6127.10,6127.10,6127.10,6127.10,314
2005/11/24,11:29:00,6130.75,6130.75,6130.75,6130.75,283
2005/11/24,11:30:00,6129.50,6129.50,6129.50,6129.50,334
2005/11/24,11:31:00,6131.27,6131.27,6131.27,6131.27,376
2005/11/24,11:32:00,6132.03,6132.03,6132.03,6132.03,331
2005/11/24,11:33:00,6134.56,6134.56,6134.56,6134.56,484
2005/11/24,11:34:00,6135.17,6135.17,6135.17,6135.17,318
2005/11/24,11:35:00,6134.42,6134.42,6134.42,6134.42,373
2005/11/24,11:36:00,6136.08,6136.08,6136.08,6136.08,296
2005/11/24,11:37:00,6137.56,6137.56,6137.56,6137.56,191
2005/11/24,11:38:00,6136.39,6136.39,6136.39,6136.39,369
2005/11/24,11:39:00,6136.80,6136.80,6136.80,6136.80,214
2005/11/24,11:40:00,6136.08,6136.08,6136.08,6136.08,244
2005/11/24,11:41:00,6133.72,6133.72,6133.72,6133.72,219
2005/11/24,11:42:00,6132.78,6132.78,6132.78,6132.78,205
2005/11/24,11:43:00,6134.35,6134.35,6134.35,6134.35,229
2005/11/24,11:44:00,6132.84,6132.84,6132.84,6132.84,198
2005/11/24,11:45:00,6132.29,6132.29,6132.29,6132.29,157
2005/11/24,11:46:00,6131.99,6131.99,6131.99,6131.99,154
2005/11/24,11:47:00,6131.60,6131.60,6131.60,6131.60,214
2005/11/24,11:48:00,6131.44,6131.44,6131.44,6131.44,204
2005/11/24,11:49:00,6131.52,6131.52,6131.52,6131.52,165
2005/11/24,11:50:00,6132.12,6132.12,6132.12,6132.12,189
2005/11/24,11:51:00,6132.40,6132.40,6132.40,6132.40,157
2005/11/24,11:52:00,6133.30,6133.30,6133.30,6133.30,103
2005/11/24,11:53:00,6133.42,6133.42,6133.42,6133.42,212
2005/11/24,11:54:00,6132.95,6132.95,6132.95,6132.95,139
2005/11/24,11:55:00,6133.79,6133.79,6133.79,6133.79,179
2005/11/24,11:56:00,6133.60,6133.60,6133.60,6133.60,203
2005/11/24,11:57:00,6135.12,6135.12,6135.12,6135.12,232
2005/11/24,11:58:00,6135.97,6135.97,6135.97,6135.97,352
2005/11/24,11:59:00,6138.96,6138.96,6138.96,6138.96,185
2005/11/24,12:00:00,6137.98,6137.98,6137.98,6137.98,261
2005/11/24,12:01:00,6139.42,6139.42,6139.42,6139.42,252
2005/11/24,12:02:00,6139.75,6139.75,6139.75,6139.75,211
2005/11/24,12:03:00,6138.60,6138.60,6138.60,6138.60,238
2005/11/24,12:04:00,6138.97,6138.97,6138.97,6138.97,150
2005/11/24,12:05:00,6140.81,6140.81,6140.81,6140.81,526
2005/11/24,12:06:00,6140.84,6140.84,6140.84,6140.84,386
2005/11/24,12:07:00,6143.18,6143.18,6143.18,6143.18,325
2005/11/24,12:08:00,6143.53,6143.53,6143.53,6143.53,460
2005/11/24,12:09:00,6143.80,6143.80,6143.80,6143.80,295
2005/11/24,12:10:00,6143.87,6143.87,6143.87,6143.87,396
2005/11/24,12:11:00,6141.47,6141.47,6141.47,6141.47,401
2005/11/24,12:12:00,6140.30,6140.30,6140.30,6140.30,257
2005/11/24,12:13:00,6140.24,6140.24,6140.24,6140.24,295
2005/11/24,12:14:00,6139.30,6139.30,6139.30,6139.30,222
2005/11/24,12:15:00,6138.53,6138.53,6138.53,6138.53,234
2005/11/24,12:16:00,6134.58,6134.58,6134.58,6134.58,284
2005/11/24,12:17:00,6134.03,6134.03,6134.03,6134.03,206
2005/11/24,12:18:00,6132.28,6132.28,6132.28,6132.28,309
2005/11/24,12:19:00,6132.03,6132.03,6132.03,6132.03,241
2005/11/24,12:20:00,6130.35,6130.35,6130.35,6130.35,237
2005/11/24,12:21:00,6129.40,6129.40,6129.40,6129.40,272
2005/11/24,12:22:00,6128.42,6128.42,6128.42,6128.42,215
2005/11/24,12:23:00,6128.00,6128.00,6128.00,6128.00,296
2005/11/24,12:24:00,6128.69,6128.69,6128.69,6128.69,182
2005/11/24,12:25:00,6127.87,6127.87,6127.87,6127.87,230
2005/11/24,12:26:00,6126.74,6126.74,6126.74,6126.74,169
2005/11/24,12:27:00,6125.98,6125.98,6125.98,6125.98,192
2005/11/24,12:28:00,6127.31,6127.31,6127.31,6127.31,190
2005/11/24,12:29:00,6126.05,6126.05,6126.05,6126.05,150
2005/11/24,12:30:00,6126.11,6126.11,6126.11,6126.11,142
2005/11/24,12:31:00,6126.98,6126.98,6126.98,6126.98,152
2005/11/24,12:32:00,6126.99,6126.99,6126.99,6126.99,131
2005/11/24,12:33:00,6126.41,6126.41,6126.41,6126.41,192
2005/11/24,12:34:00,6125.82,6125.82,6125.82,6125.82,162
2005/11/24,12:35:00,6125.56,6125.56,6125.56,6125.56,167
2005/11/24,12:36:00,6125.90,6125.90,6125.90,6125.90,193
2005/11/24,12:37:00,6123.22,6123.22,6123.22,6123.22,181
2005/11/24,12:38:00,6123.50,6123.50,6123.50,6123.50,198
2005/11/24,12:39:00,6123.94,6123.94,6123.94,6123.94,154
2005/11/24,12:40:00,6122.51,6122.51,6122.51,6122.51,168
2005/11/24,12:41:00,6122.29,6122.29,6122.29,6122.29,157
2005/11/24,12:42:00,6122.54,6122.54,6122.54,6122.54,140
2005/11/24,12:43:00,6123.57,6123.57,6123.57,6123.57,186
2005/11/24,12:44:00,6124.02,6124.02,6124.02,6124.02,105
2005/11/24,12:45:00,6125.64,6125.64,6125.64,6125.64,205
2005/11/24,12:46:00,6127.40,6127.40,6127.40,6127.40,235
2005/11/24,12:47:00,6128.73,6128.73,6128.73,6128.73,164
2005/11/24,12:48:00,6126.51,6126.51,6126.51,6126.51,195
2005/11/24,12:49:00,6129.09,6129.09,6129.09,6129.09,137
2005/11/24,12:50:00,6128.02,6128.02,6128.02,6128.02,196
2005/11/24,12:51:00,6130.62,6130.62,6130.62,6130.62,188
2005/11/24,12:52:00,6131.71,6131.71,6131.71,6131.71,181
2005/11/24,12:53:00,6132.12,6132.12,6132.12,6132.12,282
2005/11/24,12:54:00,6132.04,6132.04,6132.04,6132.04,205
2005/11/24,12:55:00,6129.23,6129.23,6129.23,6129.23,233
2005/11/24,12:56:00,6129.61,6129.61,6129.61,6129.61,263
2005/11/24,12:57:00,6131.12,6131.12,6131.12,6131.12,237
2005/11/24,12:58:00,6129.70,6129.70,6129.70,6129.70,255
2005/11/24,12:59:00,6128.83,6128.83,6128.83,6128.83,140
2005/11/24,13:00:00,6129.53,6129.53,6129.53,6129.53,184
2005/11/24,13:01:00,6127.47,6127.47,6127.47,6127.47,199
2005/11/24,13:02:00,6127.29,6127.29,6127.29,6127.29,171
2005/11/24,13:03:00,6126.53,6126.53,6126.53,6126.53,263
2005/11/24,13:04:00,6122.70,6122.70,6122.70,6122.70,209
2005/11/24,13:05:00,6122.44,6122.44,6122.44,6122.44,320
2005/11/24,13:06:00,6118.33,6118.33,6118.33,6118.33,438
2005/11/24,13:07:00,6115.81,6115.81,6115.81,6115.81,446
2005/11/24,13:08:00,6112.04,6112.04,6112.04,6112.04,816
2005/11/24,13:09:00,6109.53,6109.53,6109.53,6109.53,713
2005/11/24,13:10:00,6106.95,6106.95,6106.95,6106.95,547
2005/11/24,13:11:00,6106.94,6106.94,6106.94,6106.94,481
2005/11/24,13:12:00,6109.17,6109.17,6109.17,6109.17,324
2005/11/24,13:13:00,6108.48,6108.48,6108.48,6108.48,360
2005/11/24,13:14:00,6110.83,6110.83,6110.83,6110.83,286
2005/11/24,13:15:00,6111.73,6111.73,6111.73,6111.73,275
2005/11/24,13:16:00,6113.89,6113.89,6113.89,6113.89,297
2005/11/24,13:17:00,6114.03,6114.03,6114.03,6114.03,222
2005/11/24,13:18:00,6112.81,6112.81,6112.81,6112.81,340
2005/11/24,13:19:00,6112.90,6112.90,6112.90,6112.90,391
2005/11/24,13:20:00,6114.95,6114.95,6114.95,6114.95,297
2005/11/24,13:21:00,6114.55,6114.55,6114.55,6114.55,282
2005/11/24,13:22:00,6114.42,6114.42,6114.42,6114.42,232
2005/11/24,13:23:00,6115.87,6115.87,6115.87,6115.87,395
2005/11/24,13:24:00,6114.90,6114.90,6114.90,6114.90,351
2005/11/24,13:25:00,6116.22,6116.22,6116.22,6116.22,421
2005/11/24,13:26:00,6116.22,6116.22,6116.22,6116.22,0
2005/11/24,13:27:00,6116.22,6116.22,6116.22,6116.22,0
2005/11/24,13:28:00,6116.22,6116.22,6116.22,6116.22,0
2005/11/24,13:29:00,6116.22,6116.22,6116.22,6116.22,0
2005/11/24,13:30:00,6111.89,6111.89,6111.89,6111.89,3401
2005/11/25,09:00:00,6111.89,6111.89,6111.89,6111.89,108
2005/11/25,09:01:00,6133.70,6133.70,6133.70,6133.70,1871
2005/11/25,09:02:00,6138.53,6138.53,6138.53,6138.53,611
2005/11/25,09:03:00,6138.25,6138.25,6138.25,6138.25,929
2005/11/25,09:04:00,6139.29,6139.29,6139.29,6139.29,768
2005/11/25,09:05:00,6138.58,6138.58,6138.58,6138.58,760
2005/11/25,09:06:00,6136.70,6136.70,6136.70,6136.70,784
2005/11/25,09:07:00,6133.89,6133.89,6133.89,6133.89,485
2005/11/25,09:08:00,6131.40,6131.40,6131.40,6131.40,610
2005/11/25,09:09:00,6130.21,6130.21,6130.21,6130.21,453
2005/11/25,09:10:00,6131.55,6131.55,6131.55,6131.55,620
2005/11/25,09:11:00,6134.25,6134.25,6134.25,6134.25,748
2005/11/25,09:12:00,6137.91,6137.91,6137.91,6137.91,675
2005/11/25,09:13:00,6139.34,6139.34,6139.34,6139.34,825
2005/11/25,09:14:00,6136.91,6136.91,6136.91,6136.91,571
2005/11/25,09:15:00,6136.61,6136.61,6136.61,6136.61,510
2005/11/25,09:16:00,6136.52,6136.52,6136.52,6136.52,509
2005/11/25,09:17:00,6135.12,6135.12,6135.12,6135.12,442
2005/11/25,09:18:00,6135.96,6135.96,6135.96,6135.96,521
2005/11/25,09:19:00,6134.52,6134.52,6134.52,6134.52,382
2005/11/25,09:20:00,6137.46,6137.46,6137.46,6137.46,392
2005/11/25,09:21:00,6137.65,6137.65,6137.65,6137.65,567
2005/11/25,09:22:00,6141.18,6141.18,6141.18,6141.18,611
2005/11/25,09:23:00,6143.31,6143.31,6143.31,6143.31,740
2005/11/25,09:24:00,6145.01,6145.01,6145.01,6145.01,715
2005/11/25,09:25:00,6144.37,6144.37,6144.37,6144.37,637
2005/11/25,09:26:00,6144.23,6144.23,6144.23,6144.23,650
2005/11/25,09:27:00,6144.44,6144.44,6144.44,6144.44,434
2005/11/25,09:28:00,6144.55,6144.55,6144.55,6144.55,474
2005/11/25,09:29:00,6143.99,6143.99,6143.99,6143.99,336
2005/11/25,09:30:00,6141.91,6141.91,6141.91,6141.91,314
2005/11/25,09:31:00,6140.05,6140.05,6140.05,6140.05,470
2005/11/25,09:32:00,6138.77,6138.77,6138.77,6138.77,414
2005/11/25,09:33:00,6138.84,6138.84,6138.84,6138.84,467
2005/11/25,09:34:00,6138.20,6138.20,6138.20,6138.20,311
2005/11/25,09:35:00,6135.51,6135.51,6135.51,6135.51,344
2005/11/25,09:36:00,6135.60,6135.60,6135.60,6135.60,402
2005/11/25,09:37:00,6132.66,6132.66,6132.66,6132.66,345
2005/11/25,09:38:00,6132.58,6132.58,6132.58,6132.58,551
2005/11/25,09:39:00,6132.86,6132.86,6132.86,6132.86,349
2005/11/25,09:40:00,6132.76,6132.76,6132.76,6132.76,406
2005/11/25,09:41:00,6133.92,6133.92,6133.92,6133.92,405
2005/11/25,09:42:00,6134.57,6134.57,6134.57,6134.57,270
2005/11/25,09:43:00,6134.79,6134.79,6134.79,6134.79,361
2005/11/25,09:44:00,6135.33,6135.33,6135.33,6135.33,278
2005/11/25,09:45:00,6133.79,6133.79,6133.79,6133.79,255
2005/11/25,09:46:00,6134.87,6134.87,6134.87,6134.87,337
2005/11/25,09:47:00,6132.65,6132.65,6132.65,6132.65,257
2005/11/25,09:48:00,6129.87,6129.87,6129.87,6129.87,350
2005/11/25,09:49:00,6129.61,6129.61,6129.61,6129.61,268
2005/11/25,09:50:00,6129.75,6129.75,6129.75,6129.75,374
2005/11/25,09:51:00,6129.70,6129.70,6129.70,6129.70,364
2005/11/25,09:52:00,6129.23,6129.23,6129.23,6129.23,196
2005/11/25,09:53:00,6129.04,6129.04,6129.04,6129.04,354
2005/11/25,09:54:00,6128.51,6128.51,6128.51,6128.51,224
2005/11/25,09:55:00,6129.31,6129.31,6129.31,6129.31,259
2005/11/25,09:56:00,6128.74,6128.74,6128.74,6128.74,226
2005/11/25,09:57:00,6129.10,6129.10,6129.10,6129.10,175
2005/11/25,09:58:00,6128.98,6128.98,6128.98,6128.98,257
2005/11/25,09:59:00,6128.13,6128.13,6128.13,6128.13,210
2005/11/25,10:00:00,6127.43,6127.43,6127.43,6127.43,218
2005/11/25,10:01:00,6126.73,6126.73,6126.73,6126.73,283
2005/11/25,10:02:00,6126.31,6126.31,6126.31,6126.31,220
2005/11/25,10:03:00,6125.85,6125.85,6125.85,6125.85,306
2005/11/25,10:04:00,6124.02,6124.02,6124.02,6124.02,219
2005/11/25,10:05:00,6123.15,6123.15,6123.15,6123.15,243
2005/11/25,10:06:00,6122.49,6122.49,6122.49,6122.49,258
2005/11/25,10:07:00,6122.17,6122.17,6122.17,6122.17,189
2005/11/25,10:08:00,6123.36,6123.36,6123.36,6123.36,263
2005/11/25,10:09:00,6124.61,6124.61,6124.61,6124.61,178
2005/11/25,10:10:00,6124.75,6124.75,6124.75,6124.75,179
2005/11/25,10:11:00,6126.20,6126.20,6126.20,6126.20,176
2005/11/25,10:12:00,6124.72,6124.72,6124.72,6124.72,153
2005/11/25,10:13:00,6126.55,6126.55,6126.55,6126.55,222
2005/11/25,10:14:00,6127.00,6127.00,6127.00,6127.00,156
2005/11/25,10:15:00,6127.44,6127.44,6127.44,6127.44,221
2005/11/25,10:16:00,6129.71,6129.71,6129.71,6129.71,281
2005/11/25,10:17:00,6130.21,6130.21,6130.21,6130.21,226
2005/11/25,10:18:00,6132.29,6132.29,6132.29,6132.29,367
2005/11/25,10:19:00,6132.19,6132.19,6132.19,6132.19,360
2005/11/25,10:20:00,6133.61,6133.61,6133.61,6133.61,293
2005/11/25,10:21:00,6134.12,6134.12,6134.12,6134.12,284
2005/11/25,10:22:00,6129.61,6129.61,6129.61,6129.61,279
2005/11/25,10:23:00,6132.08,6132.08,6132.08,6132.08,285
2005/11/25,10:24:00,6131.52,6131.52,6131.52,6131.52,237
2005/11/25,10:25:00,6130.34,6130.34,6130.34,6130.34,238
2005/11/25,10:26:00,6131.21,6131.21,6131.21,6131.21,200
2005/11/25,10:27:00,6129.02,6129.02,6129.02,6129.02,134
2005/11/25,10:28:00,6129.46,6129.46,6129.46,6129.46,178
2005/11/25,10:29:00,6127.69,6127.69,6127.69,6127.69,133
2005/11/25,10:30:00,6130.63,6130.63,6130.63,6130.63,134
2005/11/25,10:31:00,6128.44,6128.44,6128.44,6128.44,135
2005/11/25,10:32:00,6128.48,6128.48,6128.48,6128.48,96
2005/11/25,10:33:00,6129.80,6129.80,6129.80,6129.80,176
2005/11/25,10:34:00,6130.37,6130.37,6130.37,6130.37,180
2005/11/25,10:35:00,6130.40,6130.40,6130.40,6130.40,284
2005/11/25,10:36:00,6130.13,6130.13,6130.13,6130.13,259
2005/11/25,10:37:00,6131.83,6131.83,6131.83,6131.83,246
2005/11/25,10:38:00,6131.16,6131.16,6131.16,6131.16,300
2005/11/25,10:39:00,6132.61,6132.61,6132.61,6132.61,242
2005/11/25,10:40:00,6133.15,6133.15,6133.15,6133.15,227
2005/11/25,10:41:00,6134.52,6134.52,6134.52,6134.52,287
2005/11/25,10:42:00,6134.62,6134.62,6134.62,6134.62,272
2005/11/25,10:43:00,6135.23,6135.23,6135.23,6135.23,358
2005/11/25,10:44:00,6136.73,6136.73,6136.73,6136.73,257
2005/11/25,10:45:00,6137.30,6137.30,6137.30,6137.30,257
2005/11/25,10:46:00,6136.65,6136.65,6136.65,6136.65,337
2005/11/25,10:47:00,6137.76,6137.76,6137.76,6137.76,210
2005/11/25,10:48:00,6136.18,6136.18,6136.18,6136.18,335
2005/11/25,10:49:00,6137.47,6137.47,6137.47,6137.47,353
2005/11/25,10:50:00,6137.82,6137.82,6137.82,6137.82,364
2005/11/25,10:51:00,6137.93,6137.93,6137.93,6137.93,632
2005/11/25,10:52:00,6137.37,6137.37,6137.37,6137.37,349
2005/11/25,10:53:00,6139.16,6139.16,6139.16,6139.16,402
2005/11/25,10:54:00,6141.08,6141.08,6141.08,6141.08,305
2005/11/25,10:55:00,6140.55,6140.55,6140.55,6140.55,299
2005/11/25,10:56:00,6140.69,6140.69,6140.69,6140.69,294
2005/11/25,10:57:00,6139.44,6139.44,6139.44,6139.44,258
2005/11/25,10:58:00,6140.40,6140.40,6140.40,6140.40,322
2005/11/25,10:59:00,6140.30,6140.30,6140.30,6140.30,247
2005/11/25,11:00:00,6140.22,6140.22,6140.22,6140.22,223
2005/11/25,11:01:00,6138.97,6138.97,6138.97,6138.97,310
2005/11/25,11:02:00,6138.93,6138.93,6138.93,6138.93,181
2005/11/25,11:03:00,6138.52,6138.52,6138.52,6138.52,297
2005/11/25,11:04:00,6137.16,6137.16,6137.16,6137.16,217
2005/11/25,11:05:00,6137.63,6137.63,6137.63,6137.63,219
2005/11/25,11:06:00,6136.78,6136.78,6136.78,6136.78,265
2005/11/25,11:07:00,6137.42,6137.42,6137.42,6137.42,230
2005/11/25,11:08:00,6137.12,6137.12,6137.12,6137.12,278
2005/11/25,11:09:00,6138.31,6138.31,6138.31,6138.31,183
2005/11/25,11:10:00,6137.49,6137.49,6137.49,6137.49,183
2005/11/25,11:11:00,6136.21,6136.21,6136.21,6136.21,169
2005/11/25,11:12:00,6135.92,6135.92,6135.92,6135.92,179
2005/11/25,11:13:00,6135.03,6135.03,6135.03,6135.03,247
2005/11/25,11:14:00,6134.71,6134.71,6134.71,6134.71,181
2005/11/25,11:15:00,6133.80,6133.80,6133.80,6133.80,171
2005/11/25,11:16:00,6131.43,6131.43,6131.43,6131.43,250
2005/11/25,11:17:00,6129.45,6129.45,6129.45,6129.45,195
2005/11/25,11:18:00,6130.96,6130.96,6130.96,6130.96,286
2005/11/25,11:19:00,6127.86,6127.86,6127.86,6127.86,231
2005/11/25,11:20:00,6128.05,6128.05,6128.05,6128.05,275
2005/11/25,11:21:00,6126.63,6126.63,6126.63,6126.63,298
2005/11/25,11:22:00,6126.20,6126.20,6126.20,6126.20,207
2005/11/25,11:23:00,6126.44,6126.44,6126.44,6126.44,251
2005/11/25,11:24:00,6126.79,6126.79,6126.79,6126.79,198
2005/11/25,11:25:00,6127.38,6127.38,6127.38,6127.38,205
2005/11/25,11:26:00,6126.49,6126.49,6126.49,6126.49,227
2005/11/25,11:27:00,6125.79,6125.79,6125.79,6125.79,147
2005/11/25,11:28:00,6127.19,6127.19,6127.19,6127.19,179
2005/11/25,11:29:00,6126.67,6126.67,6126.67,6126.67,126
2005/11/25,11:30:00,6127.32,6127.32,6127.32,6127.32,130
2005/11/25,11:31:00,6125.25,6125.25,6125.25,6125.25,170
2005/11/25,11:32:00,6125.52,6125.52,6125.52,6125.52,142
2005/11/25,11:33:00,6124.37,6124.37,6124.37,6124.37,201
2005/11/25,11:34:00,6123.49,6123.49,6123.49,6123.49,115
2005/11/25,11:35:00,6123.26,6123.26,6123.26,6123.26,157
2005/11/25,11:36:00,6122.72,6122.72,6122.72,6122.72,141
2005/11/25,11:37:00,6123.93,6123.93,6123.93,6123.93,143
2005/11/25,11:38:00,6122.36,6122.36,6122.36,6122.36,187
2005/11/25,11:39:00,6124.31,6124.31,6124.31,6124.31,117
2005/11/25,11:40:00,6123.71,6123.71,6123.71,6123.71,152
2005/11/25,11:41:00,6125.03,6125.03,6125.03,6125.03,186
2005/11/25,11:42:00,6127.97,6127.97,6127.97,6127.97,117
2005/11/25,11:43:00,6128.08,6128.08,6128.08,6128.08,152
2005/11/25,11:44:00,6129.27,6129.27,6129.27,6129.27,127
2005/11/25,11:45:00,6128.89,6128.89,6128.89,6128.89,158
2005/11/25,11:46:00,6128.16,6128.16,6128.16,6128.16,158
2005/11/25,11:47:00,6129.21,6129.21,6129.21,6129.21,178
2005/11/25,11:48:00,6129.24,6129.24,6129.24,6129.24,224
2005/11/25,11:49:00,6129.76,6129.76,6129.76,6129.76,163
2005/11/25,11:50:00,6129.85,6129.85,6129.85,6129.85,165
2005/11/25,11:51:00,6129.90,6129.90,6129.90,6129.90,165
2005/11/25,11:52:00,6130.20,6130.20,6130.20,6130.20,103
2005/11/25,11:53:00,6129.52,6129.52,6129.52,6129.52,183
2005/11/25,11:54:00,6130.64,6130.64,6130.64,6130.64,158
2005/11/25,11:55:00,6130.97,6130.97,6130.97,6130.97,150
2005/11/25,11:56:00,6131.22,6131.22,6131.22,6131.22,140
2005/11/25,11:57:00,6131.34,6131.34,6131.34,6131.34,134
2005/11/25,11:58:00,6131.48,6131.48,6131.48,6131.48,205
2005/11/25,11:59:00,6130.50,6130.50,6130.50,6130.50,108
2005/11/25,12:00:00,6129.99,6129.99,6129.99,6129.99,146
2005/11/25,12:01:00,6131.22,6131.22,6131.22,6131.22,163
2005/11/25,12:02:00,6132.72,6132.72,6132.72,6132.72,105
2005/11/25,12:03:00,6132.73,6132.73,6132.73,6132.73,132
2005/11/25,12:04:00,6133.19,6133.19,6133.19,6133.19,114
2005/11/25,12:05:00,6132.71,6132.71,6132.71,6132.71,151
2005/11/25,12:06:00,6132.01,6132.01,6132.01,6132.01,139
2005/11/25,12:07:00,6131.35,6131.35,6131.35,6131.35,143
2005/11/25,12:08:00,6132.40,6132.40,6132.40,6132.40,229
2005/11/25,12:09:00,6131.65,6131.65,6131.65,6131.65,114
2005/11/25,12:10:00,6133.18,6133.18,6133.18,6133.18,162
2005/11/25,12:11:00,6132.77,6132.77,6132.77,6132.77,189
2005/11/25,12:12:00,6133.40,6133.40,6133.40,6133.40,174
2005/11/25,12:13:00,6134.31,6134.31,6134.31,6134.31,399
2005/11/25,12:14:00,6135.21,6135.21,6135.21,6135.21,230
2005/11/25,12:15:00,6136.36,6136.36,6136.36,6136.36,388
2005/11/25,12:16:00,6137.05,6137.05,6137.05,6137.05,310
2005/11/25,12:17:00,6137.39,6137.39,6137.39,6137.39,256
2005/11/25,12:18:00,6138.60,6138.60,6138.60,6138.60,342
2005/11/25,12:19:00,6137.11,6137.11,6137.11,6137.11,253
2005/11/25,12:20:00,6138.45,6138.45,6138.45,6138.45,264
2005/11/25,12:21:00,6135.65,6135.65,6135.65,6135.65,222
2005/11/25,12:22:00,6136.50,6136.50,6136.50,6136.50,243
2005/11/25,12:23:00,6136.44,6136.44,6136.44,6136.44,241
2005/11/25,12:24:00,6135.77,6135.77,6135.77,6135.77,170
2005/11/25,12:25:00,6135.99,6135.99,6135.99,6135.99,197
2005/11/25,12:26:00,6133.73,6133.73,6133.73,6133.73,208
2005/11/25,12:27:00,6134.30,6134.30,6134.30,6134.30,155
2005/11/25,12:28:00,6132.35,6132.35,6132.35,6132.35,187
2005/11/25,12:29:00,6132.92,6132.92,6132.92,6132.92,204
2005/11/25,12:30:00,6132.02,6132.02,6132.02,6132.02,283
2005/11/25,12:31:00,6131.76,6131.76,6131.76,6131.76,244
2005/11/25,12:32:00,6133.02,6133.02,6133.02,6133.02,144
2005/11/25,12:33:00,6133.09,6133.09,6133.09,6133.09,185
2005/11/25,12:34:00,6131.79,6131.79,6131.79,6131.79,133
2005/11/25,12:35:00,6134.24,6134.24,6134.24,6134.24,145
2005/11/25,12:36:00,6133.34,6133.34,6133.34,6133.34,129
2005/11/25,12:37:00,6132.43,6132.43,6132.43,6132.43,147
2005/11/25,12:38:00,6131.46,6131.46,6131.46,6131.46,211
2005/11/25,12:39:00,6133.18,6133.18,6133.18,6133.18,166
2005/11/25,12:40:00,6131.71,6131.71,6131.71,6131.71,192
2005/11/25,12:41:00,6132.32,6132.32,6132.32,6132.32,159
2005/11/25,12:42:00,6132.46,6132.46,6132.46,6132.46,158
2005/11/25,12:43:00,6133.24,6133.24,6133.24,6133.24,210
2005/11/25,12:44:00,6133.51,6133.51,6133.51,6133.51,121
2005/11/25,12:45:00,6133.66,6133.66,6133.66,6133.66,171
2005/11/25,12:46:00,6132.31,6132.31,6132.31,6132.31,165
2005/11/25,12:47:00,6132.84,6132.84,6132.84,6132.84,157
2005/11/25,12:48:00,6131.02,6131.02,6131.02,6131.02,203
2005/11/25,12:49:00,6131.12,6131.12,6131.12,6131.12,210
2005/11/25,12:50:00,6129.47,6129.47,6129.47,6129.47,226
2005/11/25,12:51:00,6130.18,6130.18,6130.18,6130.18,273
2005/11/25,12:52:00,6130.46,6130.46,6130.46,6130.46,203
2005/11/25,12:53:00,6130.18,6130.18,6130.18,6130.18,282
2005/11/25,12:54:00,6130.35,6130.35,6130.35,6130.35,230
2005/11/25,12:55:00,6130.82,6130.82,6130.82,6130.82,362
2005/11/25,12:56:00,6133.12,6133.12,6133.12,6133.12,250
2005/11/25,12:57:00,6131.65,6131.65,6131.65,6131.65,219
2005/11/25,12:58:00,6134.01,6134.01,6134.01,6134.01,290
2005/11/25,12:59:00,6134.32,6134.32,6134.32,6134.32,246
2005/11/25,13:00:00,6134.71,6134.71,6134.71,6134.71,222
2005/11/25,13:01:00,6134.63,6134.63,6134.63,6134.63,224
2005/11/25,13:02:00,6134.05,6134.05,6134.05,6134.05,155
2005/11/25,13:03:00,6133.65,6133.65,6133.65,6133.65,224
2005/11/25,13:04:00,6132.45,6132.45,6132.45,6132.45,146
2005/11/25,13:05:00,6133.84,6133.84,6133.84,6133.84,231
2005/11/25,13:06:00,6131.46,6131.46,6131.46,6131.46,227
2005/11/25,13:07:00,6131.35,6131.35,6131.35,6131.35,174
2005/11/25,13:08:00,6130.19,6130.19,6130.19,6130.19,291
2005/11/25,13:09:00,6129.58,6129.58,6129.58,6129.58,256
2005/11/25,13:10:00,6129.28,6129.28,6129.28,6129.28,319
2005/11/25,13:11:00,6128.15,6128.15,6128.15,6128.15,339
2005/11/25,13:12:00,6127.90,6127.90,6127.90,6127.90,228
2005/11/25,13:13:00,6127.44,6127.44,6127.44,6127.44,340
2005/11/25,13:14:00,6127.82,6127.82,6127.82,6127.82,204
2005/11/25,13:15:00,6128.43,6128.43,6128.43,6128.43,222
2005/11/25,13:16:00,6128.80,6128.80,6128.80,6128.80,297
2005/11/25,13:17:00,6128.06,6128.06,6128.06,6128.06,251
2005/11/25,13:18:00,6129.24,6129.24,6129.24,6129.24,328
2005/11/25,13:19:00,6130.15,6130.15,6130.15,6130.15,240
2005/11/25,13:20:00,6133.55,6133.55,6133.55,6133.55,389
2005/11/25,13:21:00,6132.77,6132.77,6132.77,6132.77,333
2005/11/25,13:22:00,6132.93,6132.93,6132.93,6132.93,318
2005/11/25,13:23:00,6134.44,6134.44,6134.44,6134.44,438
2005/11/25,13:24:00,6133.39,6133.39,6133.39,6133.39,376
2005/11/25,13:25:00,6132.54,6132.54,6132.54,6132.54,475
2005/11/25,13:26:00,6132.75,6132.75,6132.75,6132.75,0
2005/11/25,13:27:00,6132.75,6132.75,6132.75,6132.75,0
2005/11/25,13:28:00,6132.75,6132.75,6132.75,6132.75,0
2005/11/25,13:29:00,6132.75,6132.75,6132.75,6132.75,0
2005/11/25,13:30:00,6128.20,6128.20,6128.20,6128.20,4030
2005/11/28,09:00:00,6128.20,6128.20,6128.20,6128.20,230
2005/11/28,09:01:00,6167.08,6167.08,6167.08,6167.08,2831
2005/11/28,09:02:00,6172.24,6172.24,6172.24,6172.24,774
2005/11/28,09:03:00,6175.29,6175.29,6175.29,6175.29,1087
2005/11/28,09:04:00,6170.81,6170.81,6170.81,6170.81,828
2005/11/28,09:05:00,6171.89,6171.89,6171.89,6171.89,784
2005/11/28,09:06:00,6164.27,6164.27,6164.27,6164.27,858
2005/11/28,09:07:00,6161.77,6161.77,6161.77,6161.77,532
2005/11/28,09:08:00,6160.66,6160.66,6160.66,6160.66,796
2005/11/28,09:09:00,6162.51,6162.51,6162.51,6162.51,575
2005/11/28,09:10:00,6163.74,6163.74,6163.74,6163.74,638
2005/11/28,09:11:00,6164.11,6164.11,6164.11,6164.11,821
2005/11/28,09:12:00,6165.90,6165.90,6165.90,6165.90,528
2005/11/28,09:13:00,6170.55,6170.55,6170.55,6170.55,731
2005/11/28,09:14:00,6170.81,6170.81,6170.81,6170.81,584
2005/11/28,09:15:00,6170.46,6170.46,6170.46,6170.46,656
2005/11/28,09:16:00,6167.49,6167.49,6167.49,6167.49,711
2005/11/28,09:17:00,6168.89,6168.89,6168.89,6168.89,464
2005/11/28,09:18:00,6168.99,6168.99,6168.99,6168.99,649
2005/11/28,09:19:00,6167.69,6167.69,6167.69,6167.69,507
2005/11/28,09:20:00,6169.76,6169.76,6169.76,6169.76,554
2005/11/28,09:21:00,6165.78,6165.78,6165.78,6165.78,736
2005/11/28,09:22:00,6165.44,6165.44,6165.44,6165.44,476
2005/11/28,09:23:00,6162.76,6162.76,6162.76,6162.76,693
2005/11/28,09:24:00,6160.62,6160.62,6160.62,6160.62,459
2005/11/28,09:25:00,6159.52,6159.52,6159.52,6159.52,460
2005/11/28,09:26:00,6157.39,6157.39,6157.39,6157.39,490
2005/11/28,09:27:00,6156.61,6156.61,6156.61,6156.61,361
2005/11/28,09:28:00,6156.29,6156.29,6156.29,6156.29,484
2005/11/28,09:29:00,6158.61,6158.61,6158.61,6158.61,418
2005/11/28,09:30:00,6160.50,6160.50,6160.50,6160.50,441
2005/11/28,09:31:00,6163.28,6163.28,6163.28,6163.28,584
2005/11/28,09:32:00,6165.34,6165.34,6165.34,6165.34,449
2005/11/28,09:33:00,6167.22,6167.22,6167.22,6167.22,571
2005/11/28,09:34:00,6168.07,6168.07,6168.07,6168.07,429
2005/11/28,09:35:00,6168.60,6168.60,6168.60,6168.60,390
2005/11/28,09:36:00,6167.57,6167.57,6167.57,6167.57,464
2005/11/28,09:37:00,6168.43,6168.43,6168.43,6168.43,310
2005/11/28,09:38:00,6170.90,6170.90,6170.90,6170.90,496
2005/11/28,09:39:00,6172.29,6172.29,6172.29,6172.29,354
2005/11/28,09:40:00,6173.81,6173.81,6173.81,6173.81,377
2005/11/28,09:41:00,6174.60,6174.60,6174.60,6174.60,494
2005/11/28,09:42:00,6175.73,6175.73,6175.73,6175.73,357
2005/11/28,09:43:00,6179.26,6179.26,6179.26,6179.26,782
2005/11/28,09:44:00,6180.75,6180.75,6180.75,6180.75,627
2005/11/28,09:45:00,6183.15,6183.15,6183.15,6183.15,720
2005/11/28,09:46:00,6181.97,6181.97,6181.97,6181.97,740
2005/11/28,09:47:00,6182.79,6182.79,6182.79,6182.79,436
2005/11/28,09:48:00,6182.89,6182.89,6182.89,6182.89,562
2005/11/28,09:49:00,6183.38,6183.38,6183.38,6183.38,389
2005/11/28,09:50:00,6180.28,6180.28,6180.28,6180.28,368
2005/11/28,09:51:00,6181.70,6181.70,6181.70,6181.70,440
2005/11/28,09:52:00,6182.43,6182.43,6182.43,6182.43,428
2005/11/28,09:53:00,6182.15,6182.15,6182.15,6182.15,541
2005/11/28,09:54:00,6183.93,6183.93,6183.93,6183.93,364
2005/11/28,09:55:00,6185.42,6185.42,6185.42,6185.42,464
2005/11/28,09:56:00,6186.58,6186.58,6186.58,6186.58,475
2005/11/28,09:57:00,6188.71,6188.71,6188.71,6188.71,339
2005/11/28,09:58:00,6189.82,6189.82,6189.82,6189.82,501
2005/11/28,09:59:00,6191.80,6191.80,6191.80,6191.80,472
2005/11/28,10:00:00,6192.38,6192.38,6192.38,6192.38,522
2005/11/28,10:01:00,6193.13,6193.13,6193.13,6193.13,685
2005/11/28,10:02:00,6194.51,6194.51,6194.51,6194.51,383
2005/11/28,10:03:00,6196.28,6196.28,6196.28,6196.28,564
2005/11/28,10:04:00,6196.44,6196.44,6196.44,6196.44,481
2005/11/28,10:05:00,6194.85,6194.85,6194.85,6194.85,399
2005/11/28,10:06:00,6194.49,6194.49,6194.49,6194.49,505
2005/11/28,10:07:00,6190.98,6190.98,6190.98,6190.98,369
2005/11/28,10:08:00,6192.02,6192.02,6192.02,6192.02,394
2005/11/28,10:09:00,6190.38,6190.38,6190.38,6190.38,389
2005/11/28,10:10:00,6189.30,6189.30,6189.30,6189.30,390
2005/11/28,10:11:00,6188.67,6188.67,6188.67,6188.67,398
2005/11/28,10:12:00,6185.16,6185.16,6185.16,6185.16,318
2005/11/28,10:13:00,6183.28,6183.28,6183.28,6183.28,346
2005/11/28,10:14:00,6183.91,6183.91,6183.91,6183.91,282
2005/11/28,10:15:00,6183.39,6183.39,6183.39,6183.39,280
2005/11/28,10:16:00,6182.19,6182.19,6182.19,6182.19,332
2005/11/28,10:17:00,6182.55,6182.55,6182.55,6182.55,214
2005/11/28,10:18:00,6181.70,6181.70,6181.70,6181.70,357
2005/11/28,10:19:00,6180.68,6180.68,6180.68,6180.68,254
2005/11/28,10:20:00,6181.80,6181.80,6181.80,6181.80,304
2005/11/28,10:21:00,6182.35,6182.35,6182.35,6182.35,336
2005/11/28,10:22:00,6182.28,6182.28,6182.28,6182.28,258
2005/11/28,10:23:00,6184.43,6184.43,6184.43,6184.43,475
2005/11/28,10:24:00,6188.73,6188.73,6188.73,6188.73,323
2005/11/28,10:25:00,6191.50,6191.50,6191.50,6191.50,408
2005/11/28,10:26:00,6192.13,6192.13,6192.13,6192.13,409
2005/11/28,10:27:00,6191.60,6191.60,6191.60,6191.60,334
2005/11/28,10:28:00,6191.78,6191.78,6191.78,6191.78,368
2005/11/28,10:29:00,6193.10,6193.10,6193.10,6193.10,241
2005/11/28,10:30:00,6193.25,6193.25,6193.25,6193.25,248
2005/11/28,10:31:00,6194.61,6194.61,6194.61,6194.61,300
2005/11/28,10:32:00,6193.27,6193.27,6193.27,6193.27,193
2005/11/28,10:33:00,6193.06,6193.06,6193.06,6193.06,310
2005/11/28,10:34:00,6193.61,6193.61,6193.61,6193.61,272
2005/11/28,10:35:00,6195.20,6195.20,6195.20,6195.20,234
2005/11/28,10:36:00,6193.40,6193.40,6193.40,6193.40,270
2005/11/28,10:37:00,6192.47,6192.47,6192.47,6192.47,200
2005/11/28,10:38:00,6194.40,6194.40,6194.40,6194.40,321
2005/11/28,10:39:00,6194.09,6194.09,6194.09,6194.09,260
2005/11/28,10:40:00,6193.46,6193.46,6193.46,6193.46,282
2005/11/28,10:41:00,6191.78,6191.78,6191.78,6191.78,279
2005/11/28,10:42:00,6190.78,6190.78,6190.78,6190.78,225
2005/11/28,10:43:00,6191.51,6191.51,6191.51,6191.51,291
2005/11/28,10:44:00,6190.51,6190.51,6190.51,6190.51,214
2005/11/28,10:45:00,6190.03,6190.03,6190.03,6190.03,241
2005/11/28,10:46:00,6191.19,6191.19,6191.19,6191.19,230
2005/11/28,10:47:00,6190.09,6190.09,6190.09,6190.09,178
2005/11/28,10:48:00,6189.02,6189.02,6189.02,6189.02,218
2005/11/28,10:49:00,6188.89,6188.89,6188.89,6188.89,168
2005/11/28,10:50:00,6187.15,6187.15,6187.15,6187.15,217
2005/11/28,10:51:00,6187.62,6187.62,6187.62,6187.62,268
2005/11/28,10:52:00,6188.52,6188.52,6188.52,6188.52,229
2005/11/28,10:53:00,6188.69,6188.69,6188.69,6188.69,404
2005/11/28,10:54:00,6188.44,6188.44,6188.44,6188.44,256
2005/11/28,10:55:00,6189.99,6189.99,6189.99,6189.99,402
2005/11/28,10:56:00,6190.64,6190.64,6190.64,6190.64,399
2005/11/28,10:57:00,6190.90,6190.90,6190.90,6190.90,349
2005/11/28,10:58:00,6189.88,6189.88,6189.88,6189.88,659
2005/11/28,10:59:00,6194.13,6194.13,6194.13,6194.13,499
2005/11/28,11:00:00,6193.06,6193.06,6193.06,6193.06,377
2005/11/28,11:01:00,6193.48,6193.48,6193.48,6193.48,392
2005/11/28,11:02:00,6194.63,6194.63,6194.63,6194.63,385
2005/11/28,11:03:00,6194.61,6194.61,6194.61,6194.61,405
2005/11/28,11:04:00,6196.36,6196.36,6196.36,6196.36,403
2005/11/28,11:05:00,6196.87,6196.87,6196.87,6196.87,489
2005/11/28,11:06:00,6198.36,6198.36,6198.36,6198.36,489
2005/11/28,11:07:00,6198.62,6198.62,6198.62,6198.62,340
2005/11/28,11:08:00,6198.66,6198.66,6198.66,6198.66,443
2005/11/28,11:09:00,6197.36,6197.36,6197.36,6197.36,315
2005/11/28,11:10:00,6197.49,6197.49,6197.49,6197.49,328
2005/11/28,11:11:00,6197.70,6197.70,6197.70,6197.70,308
2005/11/28,11:12:00,6196.57,6196.57,6196.57,6196.57,294
2005/11/28,11:13:00,6197.71,6197.71,6197.71,6197.71,330
2005/11/28,11:14:00,6198.10,6198.10,6198.10,6198.10,262
2005/11/28,11:15:00,6197.62,6197.62,6197.62,6197.62,291
2005/11/28,11:16:00,6197.93,6197.93,6197.93,6197.93,251
2005/11/28,11:17:00,6197.83,6197.83,6197.83,6197.83,250
2005/11/28,11:18:00,6198.20,6198.20,6198.20,6198.20,282
2005/11/28,11:19:00,6197.47,6197.47,6197.47,6197.47,219
2005/11/28,11:20:00,6198.56,6198.56,6198.56,6198.56,314
2005/11/28,11:21:00,6196.89,6196.89,6196.89,6196.89,218
2005/11/28,11:22:00,6196.35,6196.35,6196.35,6196.35,201
2005/11/28,11:23:00,6196.36,6196.36,6196.36,6196.36,343
2005/11/28,11:24:00,6196.63,6196.63,6196.63,6196.63,227
2005/11/28,11:25:00,6196.75,6196.75,6196.75,6196.75,259
2005/11/28,11:26:00,6196.98,6196.98,6196.98,6196.98,289
2005/11/28,11:27:00,6197.24,6197.24,6197.24,6197.24,316
2005/11/28,11:28:00,6198.03,6198.03,6198.03,6198.03,298
2005/11/28,11:29:00,6200.57,6200.57,6200.57,6200.57,259
2005/11/28,11:30:00,6201.21,6201.21,6201.21,6201.21,344
2005/11/28,11:31:00,6202.55,6202.55,6202.55,6202.55,466
2005/11/28,11:32:00,6204.80,6204.80,6204.80,6204.80,473
2005/11/28,11:33:00,6207.53,6207.53,6207.53,6207.53,522
2005/11/28,11:34:00,6208.28,6208.28,6208.28,6208.28,324
2005/11/28,11:35:00,6207.70,6207.70,6207.70,6207.70,318
2005/11/28,11:36:00,6204.16,6204.16,6204.16,6204.16,304
2005/11/28,11:37:00,6204.97,6204.97,6204.97,6204.97,262
2005/11/28,11:38:00,6203.17,6203.17,6203.17,6203.17,394
2005/11/28,11:39:00,6203.79,6203.79,6203.79,6203.79,219
2005/11/28,11:40:00,6204.06,6204.06,6204.06,6204.06,271
2005/11/28,11:41:00,6204.03,6204.03,6204.03,6204.03,250
2005/11/28,11:42:00,6205.42,6205.42,6205.42,6205.42,161
2005/11/28,11:43:00,6204.72,6204.72,6204.72,6204.72,269
2005/11/28,11:44:00,6204.57,6204.57,6204.57,6204.57,169
2005/11/28,11:45:00,6203.90,6203.90,6203.90,6203.90,245
2005/11/28,11:46:00,6204.38,6204.38,6204.38,6204.38,195
2005/11/28,11:47:00,6202.67,6202.67,6202.67,6202.67,153
2005/11/28,11:48:00,6202.77,6202.77,6202.77,6202.77,197
2005/11/28,11:49:00,6202.78,6202.78,6202.78,6202.78,175
2005/11/28,11:50:00,6201.28,6201.28,6201.28,6201.28,207
2005/11/28,11:51:00,6199.23,6199.23,6199.23,6199.23,226
2005/11/28,11:52:00,6198.85,6198.85,6198.85,6198.85,170
2005/11/28,11:53:00,6198.80,6198.80,6198.80,6198.80,260
2005/11/28,11:54:00,6198.81,6198.81,6198.81,6198.81,189
2005/11/28,11:55:00,6200.98,6200.98,6200.98,6200.98,282
2005/11/28,11:56:00,6202.28,6202.28,6202.28,6202.28,223
2005/11/28,11:57:00,6202.24,6202.24,6202.24,6202.24,189
2005/11/28,11:58:00,6201.73,6201.73,6201.73,6201.73,263
2005/11/28,11:59:00,6203.51,6203.51,6203.51,6203.51,161
2005/11/28,12:00:00,6205.13,6205.13,6205.13,6205.13,202
2005/11/28,12:01:00,6205.78,6205.78,6205.78,6205.78,205
2005/11/28,12:02:00,6207.87,6207.87,6207.87,6207.87,183
2005/11/28,12:03:00,6208.26,6208.26,6208.26,6208.26,470
2005/11/28,12:04:00,6209.66,6209.66,6209.66,6209.66,269
2005/11/28,12:05:00,6208.30,6208.30,6208.30,6208.30,396
2005/11/28,12:06:00,6208.49,6208.49,6208.49,6208.49,335
2005/11/28,12:07:00,6208.38,6208.38,6208.38,6208.38,237
2005/11/28,12:08:00,6208.94,6208.94,6208.94,6208.94,397
2005/11/28,12:09:00,6210.73,6210.73,6210.73,6210.73,286
2005/11/28,12:10:00,6209.66,6209.66,6209.66,6209.66,322
2005/11/28,12:11:00,6210.17,6210.17,6210.17,6210.17,345
2005/11/28,12:12:00,6211.36,6211.36,6211.36,6211.36,209
2005/11/28,12:13:00,6212.35,6212.35,6212.35,6212.35,318
2005/11/28,12:14:00,6212.17,6212.17,6212.17,6212.17,235
2005/11/28,12:15:00,6212.33,6212.33,6212.33,6212.33,282
2005/11/28,12:16:00,6209.19,6209.19,6209.19,6209.19,264
2005/11/28,12:17:00,6208.70,6208.70,6208.70,6208.70,228
2005/11/28,12:18:00,6209.26,6209.26,6209.26,6209.26,392
2005/11/28,12:19:00,6206.62,6206.62,6206.62,6206.62,214
2005/11/28,12:20:00,6207.90,6207.90,6207.90,6207.90,288
2005/11/28,12:21:00,6206.31,6206.31,6206.31,6206.31,326
2005/11/28,12:22:00,6204.95,6204.95,6204.95,6204.95,335
2005/11/28,12:23:00,6203.12,6203.12,6203.12,6203.12,436
2005/11/28,12:24:00,6202.84,6202.84,6202.84,6202.84,241
2005/11/28,12:25:00,6202.88,6202.88,6202.88,6202.88,282
2005/11/28,12:26:00,6203.61,6203.61,6203.61,6203.61,248
2005/11/28,12:27:00,6201.77,6201.77,6201.77,6201.77,186
2005/11/28,12:28:00,6203.27,6203.27,6203.27,6203.27,226
2005/11/28,12:29:00,6203.36,6203.36,6203.36,6203.36,197
2005/11/28,12:30:00,6202.89,6202.89,6202.89,6202.89,220
2005/11/28,12:31:00,6203.48,6203.48,6203.48,6203.48,168
2005/11/28,12:32:00,6202.04,6202.04,6202.04,6202.04,138
2005/11/28,12:33:00,6203.30,6203.30,6203.30,6203.30,263
2005/11/28,12:34:00,6203.67,6203.67,6203.67,6203.67,149
2005/11/28,12:35:00,6202.58,6202.58,6202.58,6202.58,204
2005/11/28,12:36:00,6201.33,6201.33,6201.33,6201.33,211
2005/11/28,12:37:00,6201.58,6201.58,6201.58,6201.58,151
2005/11/28,12:38:00,6202.95,6202.95,6202.95,6202.95,277
2005/11/28,12:39:00,6202.64,6202.64,6202.64,6202.64,162
2005/11/28,12:40:00,6204.26,6204.26,6204.26,6204.26,189
2005/11/28,12:41:00,6203.57,6203.57,6203.57,6203.57,241
2005/11/28,12:42:00,6204.04,6204.04,6204.04,6204.04,174
2005/11/28,12:43:00,6203.59,6203.59,6203.59,6203.59,213
2005/11/28,12:44:00,6204.86,6204.86,6204.86,6204.86,178
2005/11/28,12:45:00,6204.58,6204.58,6204.58,6204.58,218
2005/11/28,12:46:00,6206.29,6206.29,6206.29,6206.29,176
2005/11/28,12:47:00,6206.59,6206.59,6206.59,6206.59,161
2005/11/28,12:48:00,6206.75,6206.75,6206.75,6206.75,238
2005/11/28,12:49:00,6206.47,6206.47,6206.47,6206.47,161
2005/11/28,12:50:00,6206.86,6206.86,6206.86,6206.86,263
2005/11/28,12:51:00,6207.91,6207.91,6207.91,6207.91,312
2005/11/28,12:52:00,6208.68,6208.68,6208.68,6208.68,230
2005/11/28,12:53:00,6207.09,6207.09,6207.09,6207.09,335
2005/11/28,12:54:00,6208.06,6208.06,6208.06,6208.06,250
2005/11/28,12:55:00,6207.50,6207.50,6207.50,6207.50,296
2005/11/28,12:56:00,6206.78,6206.78,6206.78,6206.78,334
2005/11/28,12:57:00,6207.16,6207.16,6207.16,6207.16,428
2005/11/28,12:58:00,6206.82,6206.82,6206.82,6206.82,306
2005/11/28,12:59:00,6205.63,6205.63,6205.63,6205.63,240
2005/11/28,13:00:00,6206.27,6206.27,6206.27,6206.27,233
2005/11/28,13:01:00,6205.51,6205.51,6205.51,6205.51,256
2005/11/28,13:02:00,6206.87,6206.87,6206.87,6206.87,228
2005/11/28,13:03:00,6206.98,6206.98,6206.98,6206.98,400
2005/11/28,13:04:00,6206.38,6206.38,6206.38,6206.38,230
2005/11/28,13:05:00,6206.82,6206.82,6206.82,6206.82,312
2005/11/28,13:06:00,6206.32,6206.32,6206.32,6206.32,359
2005/11/28,13:07:00,6206.98,6206.98,6206.98,6206.98,277
2005/11/28,13:08:00,6207.29,6207.29,6207.29,6207.29,330
2005/11/28,13:09:00,6206.44,6206.44,6206.44,6206.44,256
2005/11/28,13:10:00,6206.40,6206.40,6206.40,6206.40,399
2005/11/28,13:11:00,6205.68,6205.68,6205.68,6205.68,356
2005/11/28,13:12:00,6206.81,6206.81,6206.81,6206.81,249
2005/11/28,13:13:00,6206.39,6206.39,6206.39,6206.39,394
2005/11/28,13:14:00,6204.29,6204.29,6204.29,6204.29,241
2005/11/28,13:15:00,6203.96,6203.96,6203.96,6203.96,381
2005/11/28,13:16:00,6203.52,6203.52,6203.52,6203.52,359
2005/11/28,13:17:00,6203.42,6203.42,6203.42,6203.42,309
2005/11/28,13:18:00,6203.95,6203.95,6203.95,6203.95,438
2005/11/28,13:19:00,6203.80,6203.80,6203.80,6203.80,338
2005/11/28,13:20:00,6204.40,6204.40,6204.40,6204.40,374
2005/11/28,13:21:00,6203.41,6203.41,6203.41,6203.41,384
2005/11/28,13:22:00,6203.87,6203.87,6203.87,6203.87,395
2005/11/28,13:23:00,6204.95,6204.95,6204.95,6204.95,632
2005/11/28,13:24:00,6206.35,6206.35,6206.35,6206.35,552
2005/11/28,13:25:00,6205.05,6205.05,6205.05,6205.05,651
2005/11/28,13:26:00,6205.05,6205.05,6205.05,6205.05,0
2005/11/28,13:27:00,6205.05,6205.05,6205.05,6205.05,0
2005/11/28,13:28:00,6205.05,6205.05,6205.05,6205.05,0
2005/11/28,13:29:00,6205.05,6205.05,6205.05,6205.05,0
2005/11/28,13:30:00,6203.84,6203.84,6203.84,6203.84,4651
2005/11/29,09:00:00,6203.84,6203.84,6203.84,6203.84,110
2005/11/29,09:01:00,6192.94,6192.94,6192.94,6192.94,2609
2005/11/29,09:02:00,6199.59,6199.59,6199.59,6199.59,598
2005/11/29,09:03:00,6202.37,6202.37,6202.37,6202.37,939
2005/11/29,09:04:00,6202.86,6202.86,6202.86,6202.86,839
2005/11/29,09:05:00,6199.22,6199.22,6199.22,6199.22,698
2005/11/29,09:06:00,6199.29,6199.29,6199.29,6199.29,1009
2005/11/29,09:07:00,6199.14,6199.14,6199.14,6199.14,680
2005/11/29,09:08:00,6198.83,6198.83,6198.83,6198.83,928
2005/11/29,09:09:00,6196.10,6196.10,6196.10,6196.10,596
2005/11/29,09:10:00,6193.32,6193.32,6193.32,6193.32,615
2005/11/29,09:11:00,6191.83,6191.83,6191.83,6191.83,785
2005/11/29,09:12:00,6189.04,6189.04,6189.04,6189.04,549
2005/11/29,09:13:00,6187.50,6187.50,6187.50,6187.50,711
2005/11/29,09:14:00,6188.12,6188.12,6188.12,6188.12,551
2005/11/29,09:15:00,6185.76,6185.76,6185.76,6185.76,527
2005/11/29,09:16:00,6186.12,6186.12,6186.12,6186.12,655
2005/11/29,09:17:00,6186.52,6186.52,6186.52,6186.52,449
2005/11/29,09:18:00,6191.02,6191.02,6191.02,6191.02,603
2005/11/29,09:19:00,6192.29,6192.29,6192.29,6192.29,541
2005/11/29,09:20:00,6195.02,6195.02,6195.02,6195.02,576
2005/11/29,09:21:00,6198.69,6198.69,6198.69,6198.69,712
2005/11/29,09:22:00,6202.07,6202.07,6202.07,6202.07,476
2005/11/29,09:23:00,6202.11,6202.11,6202.11,6202.11,633
2005/11/29,09:24:00,6203.28,6203.28,6203.28,6203.28,501
2005/11/29,09:25:00,6204.11,6204.11,6204.11,6204.11,489
2005/11/29,09:26:00,6203.95,6203.95,6203.95,6203.95,620
2005/11/29,09:27:00,6205.14,6205.14,6205.14,6205.14,411
2005/11/29,09:28:00,6207.05,6207.05,6207.05,6207.05,633
2005/11/29,09:29:00,6206.56,6206.56,6206.56,6206.56,514
2005/11/29,09:30:00,6206.60,6206.60,6206.60,6206.60,469
2005/11/29,09:31:00,6204.99,6204.99,6204.99,6204.99,497
2005/11/29,09:32:00,6204.65,6204.65,6204.65,6204.65,352
2005/11/29,09:33:00,6203.26,6203.26,6203.26,6203.26,529
2005/11/29,09:34:00,6200.35,6200.35,6200.35,6200.35,421
2005/11/29,09:35:00,6197.85,6197.85,6197.85,6197.85,483
2005/11/29,09:36:00,6195.88,6195.88,6195.88,6195.88,564
2005/11/29,09:37:00,6193.60,6193.60,6193.60,6193.60,435
2005/11/29,09:38:00,6192.34,6192.34,6192.34,6192.34,613
2005/11/29,09:39:00,6191.66,6191.66,6191.66,6191.66,429
2005/11/29,09:40:00,6191.07,6191.07,6191.07,6191.07,355
2005/11/29,09:41:00,6187.61,6187.61,6187.61,6187.61,433
2005/11/29,09:42:00,6186.67,6186.67,6186.67,6186.67,317
2005/11/29,09:43:00,6185.41,6185.41,6185.41,6185.41,398
2005/11/29,09:44:00,6185.60,6185.60,6185.60,6185.60,306
2005/11/29,09:45:00,6185.14,6185.14,6185.14,6185.14,282
2005/11/29,09:46:00,6183.19,6183.19,6183.19,6183.19,384
2005/11/29,09:47:00,6182.86,6182.86,6182.86,6182.86,250
2005/11/29,09:48:00,6181.63,6181.63,6181.63,6181.63,358
2005/11/29,09:49:00,6181.94,6181.94,6181.94,6181.94,332
2005/11/29,09:50:00,6182.51,6182.51,6182.51,6182.51,313
2005/11/29,09:51:00,6180.54,6180.54,6180.54,6180.54,302
2005/11/29,09:52:00,6181.34,6181.34,6181.34,6181.34,285
2005/11/29,09:53:00,6181.44,6181.44,6181.44,6181.44,380
2005/11/29,09:54:00,6182.39,6182.39,6182.39,6182.39,284
2005/11/29,09:55:00,6179.74,6179.74,6179.74,6179.74,330
2005/11/29,09:56:00,6180.18,6180.18,6180.18,6180.18,338
2005/11/29,09:57:00,6179.62,6179.62,6179.62,6179.62,225
2005/11/29,09:58:00,6183.04,6183.04,6183.04,6183.04,345
2005/11/29,09:59:00,6182.69,6182.69,6182.69,6182.69,222
2005/11/29,10:00:00,6184.22,6184.22,6184.22,6184.22,280
2005/11/29,10:01:00,6185.78,6185.78,6185.78,6185.78,335
2005/11/29,10:02:00,6187.24,6187.24,6187.24,6187.24,254
2005/11/29,10:03:00,6189.57,6189.57,6189.57,6189.57,332
2005/11/29,10:04:00,6191.08,6191.08,6191.08,6191.08,287
2005/11/29,10:05:00,6192.39,6192.39,6192.39,6192.39,346
2005/11/29,10:06:00,6193.83,6193.83,6193.83,6193.83,410
2005/11/29,10:07:00,6194.05,6194.05,6194.05,6194.05,285
2005/11/29,10:08:00,6195.68,6195.68,6195.68,6195.68,385
2005/11/29,10:09:00,6194.06,6194.06,6194.06,6194.06,312
2005/11/29,10:10:00,6194.77,6194.77,6194.77,6194.77,307
2005/11/29,10:11:00,6195.09,6195.09,6195.09,6195.09,376
2005/11/29,10:12:00,6196.13,6196.13,6196.13,6196.13,232
2005/11/29,10:13:00,6194.51,6194.51,6194.51,6194.51,315
2005/11/29,10:14:00,6192.95,6192.95,6192.95,6192.95,218
2005/11/29,10:15:00,6189.61,6189.61,6189.61,6189.61,203
2005/11/29,10:16:00,6190.26,6190.26,6190.26,6190.26,265
2005/11/29,10:17:00,6189.78,6189.78,6189.78,6189.78,205
2005/11/29,10:18:00,6188.50,6188.50,6188.50,6188.50,282
2005/11/29,10:19:00,6186.62,6186.62,6186.62,6186.62,222
2005/11/29,10:20:00,6186.33,6186.33,6186.33,6186.33,236
2005/11/29,10:21:00,6186.35,6186.35,6186.35,6186.35,294
2005/11/29,10:22:00,6185.52,6185.52,6185.52,6185.52,204
2005/11/29,10:23:00,6183.90,6183.90,6183.90,6183.90,246
2005/11/29,10:24:00,6184.62,6184.62,6184.62,6184.62,206
2005/11/29,10:25:00,6183.84,6183.84,6183.84,6183.84,290
2005/11/29,10:26:00,6183.31,6183.31,6183.31,6183.31,271
2005/11/29,10:27:00,6183.10,6183.10,6183.10,6183.10,252
2005/11/29,10:28:00,6181.59,6181.59,6181.59,6181.59,289
2005/11/29,10:29:00,6181.04,6181.04,6181.04,6181.04,214
2005/11/29,10:30:00,6180.05,6180.05,6180.05,6180.05,271
2005/11/29,10:31:00,6181.51,6181.51,6181.51,6181.51,214
2005/11/29,10:32:00,6179.79,6179.79,6179.79,6179.79,182
2005/11/29,10:33:00,6183.06,6183.06,6183.06,6183.06,249
2005/11/29,10:34:00,6184.20,6184.20,6184.20,6184.20,154
2005/11/29,10:35:00,6183.83,6183.83,6183.83,6183.83,151
2005/11/29,10:36:00,6183.99,6183.99,6183.99,6183.99,205
2005/11/29,10:37:00,6185.55,6185.55,6185.55,6185.55,140
2005/11/29,10:38:00,6184.33,6184.33,6184.33,6184.33,206
2005/11/29,10:39:00,6183.58,6183.58,6183.58,6183.58,124
2005/11/29,10:40:00,6183.61,6183.61,6183.61,6183.61,186
2005/11/29,10:41:00,6183.34,6183.34,6183.34,6183.34,160
2005/11/29,10:42:00,6182.77,6182.77,6182.77,6182.77,178
2005/11/29,10:43:00,6181.97,6181.97,6181.97,6181.97,303
2005/11/29,10:44:00,6182.09,6182.09,6182.09,6182.09,270
2005/11/29,10:45:00,6182.45,6182.45,6182.45,6182.45,311
2005/11/29,10:46:00,6180.06,6180.06,6180.06,6180.06,230
2005/11/29,10:47:00,6181.11,6181.11,6181.11,6181.11,178
2005/11/29,10:48:00,6181.82,6181.82,6181.82,6181.82,254
2005/11/29,10:49:00,6181.05,6181.05,6181.05,6181.05,192
2005/11/29,10:50:00,6181.35,6181.35,6181.35,6181.35,208
2005/11/29,10:51:00,6182.92,6182.92,6182.92,6182.92,217
2005/11/29,10:52:00,6181.69,6181.69,6181.69,6181.69,177
2005/11/29,10:53:00,6180.21,6180.21,6180.21,6180.21,228
2005/11/29,10:54:00,6180.83,6180.83,6180.83,6180.83,185
2005/11/29,10:55:00,6180.80,6180.80,6180.80,6180.80,173
2005/11/29,10:56:00,6181.29,6181.29,6181.29,6181.29,187
2005/11/29,10:57:00,6182.12,6182.12,6182.12,6182.12,206
2005/11/29,10:58:00,6180.93,6180.93,6180.93,6180.93,247
2005/11/29,10:59:00,6180.22,6180.22,6180.22,6180.22,143
2005/11/29,11:00:00,6180.43,6180.43,6180.43,6180.43,147
2005/11/29,11:01:00,6181.13,6181.13,6181.13,6181.13,171
2005/11/29,11:02:00,6182.25,6182.25,6182.25,6182.25,184
2005/11/29,11:03:00,6181.75,6181.75,6181.75,6181.75,198
2005/11/29,11:04:00,6181.38,6181.38,6181.38,6181.38,137
2005/11/29,11:05:00,6182.78,6182.78,6182.78,6182.78,205
2005/11/29,11:06:00,6182.62,6182.62,6182.62,6182.62,199
2005/11/29,11:07:00,6181.18,6181.18,6181.18,6181.18,128
2005/11/29,11:08:00,6180.93,6180.93,6180.93,6180.93,199
2005/11/29,11:09:00,6184.54,6184.54,6184.54,6184.54,190
2005/11/29,11:10:00,6185.34,6185.34,6185.34,6185.34,155
2005/11/29,11:11:00,6184.79,6184.79,6184.79,6184.79,229
2005/11/29,11:12:00,6184.45,6184.45,6184.45,6184.45,183
2005/11/29,11:13:00,6187.02,6187.02,6187.02,6187.02,214
2005/11/29,11:14:00,6185.29,6185.29,6185.29,6185.29,133
2005/11/29,11:15:00,6186.22,6186.22,6186.22,6186.22,153
2005/11/29,11:16:00,6185.82,6185.82,6185.82,6185.82,174
2005/11/29,11:17:00,6184.85,6184.85,6184.85,6184.85,145
2005/11/29,11:18:00,6184.37,6184.37,6184.37,6184.37,208
2005/11/29,11:19:00,6183.87,6183.87,6183.87,6183.87,163
2005/11/29,11:20:00,6183.35,6183.35,6183.35,6183.35,177
2005/11/29,11:21:00,6183.74,6183.74,6183.74,6183.74,189
2005/11/29,11:22:00,6184.30,6184.30,6184.30,6184.30,173
2005/11/29,11:23:00,6182.77,6182.77,6182.77,6182.77,245
2005/11/29,11:24:00,6184.16,6184.16,6184.16,6184.16,124
2005/11/29,11:25:00,6184.41,6184.41,6184.41,6184.41,183
2005/11/29,11:26:00,6184.45,6184.45,6184.45,6184.45,186
2005/11/29,11:27:00,6182.38,6182.38,6182.38,6182.38,130
2005/11/29,11:28:00,6184.05,6184.05,6184.05,6184.05,188
2005/11/29,11:29:00,6183.77,6183.77,6183.77,6183.77,147
2005/11/29,11:30:00,6182.82,6182.82,6182.82,6182.82,197
2005/11/29,11:31:00,6181.39,6181.39,6181.39,6181.39,162
2005/11/29,11:32:00,6182.73,6182.73,6182.73,6182.73,161
2005/11/29,11:33:00,6182.65,6182.65,6182.65,6182.65,190
2005/11/29,11:34:00,6182.08,6182.08,6182.08,6182.08,136
2005/11/29,11:35:00,6181.64,6181.64,6181.64,6181.64,240
2005/11/29,11:36:00,6181.26,6181.26,6181.26,6181.26,171
2005/11/29,11:37:00,6180.56,6180.56,6180.56,6180.56,119
2005/11/29,11:38:00,6179.67,6179.67,6179.67,6179.67,204
2005/11/29,11:39:00,6180.41,6180.41,6180.41,6180.41,165
2005/11/29,11:40:00,6178.87,6178.87,6178.87,6178.87,261
2005/11/29,11:41:00,6177.28,6177.28,6177.28,6177.28,236
2005/11/29,11:42:00,6177.79,6177.79,6177.79,6177.79,161
2005/11/29,11:43:00,6177.28,6177.28,6177.28,6177.28,348
2005/11/29,11:44:00,6174.92,6174.92,6174.92,6174.92,215
2005/11/29,11:45:00,6175.10,6175.10,6175.10,6175.10,325
2005/11/29,11:46:00,6172.46,6172.46,6172.46,6172.46,336
2005/11/29,11:47:00,6173.54,6173.54,6173.54,6173.54,204
2005/11/29,11:48:00,6172.11,6172.11,6172.11,6172.11,325
2005/11/29,11:49:00,6171.36,6171.36,6171.36,6171.36,230
2005/11/29,11:50:00,6172.39,6172.39,6172.39,6172.39,245
2005/11/29,11:51:00,6171.39,6171.39,6171.39,6171.39,211
2005/11/29,11:52:00,6174.82,6174.82,6174.82,6174.82,151
2005/11/29,11:53:00,6175.53,6175.53,6175.53,6175.53,238
2005/11/29,11:54:00,6176.47,6176.47,6176.47,6176.47,191
2005/11/29,11:55:00,6178.28,6178.28,6178.28,6178.28,209
2005/11/29,11:56:00,6179.27,6179.27,6179.27,6179.27,190
2005/11/29,11:57:00,6179.36,6179.36,6179.36,6179.36,167
2005/11/29,11:58:00,6179.69,6179.69,6179.69,6179.69,205
2005/11/29,11:59:00,6178.46,6178.46,6178.46,6178.46,102
2005/11/29,12:00:00,6179.30,6179.30,6179.30,6179.30,179
2005/11/29,12:01:00,6177.53,6177.53,6177.53,6177.53,115
2005/11/29,12:02:00,6179.24,6179.24,6179.24,6179.24,105
2005/11/29,12:03:00,6179.37,6179.37,6179.37,6179.37,117
2005/11/29,12:04:00,6179.12,6179.12,6179.12,6179.12,93
2005/11/29,12:05:00,6180.02,6180.02,6180.02,6180.02,98
2005/11/29,12:06:00,6179.37,6179.37,6179.37,6179.37,99
2005/11/29,12:07:00,6179.93,6179.93,6179.93,6179.93,136
2005/11/29,12:08:00,6180.22,6180.22,6180.22,6180.22,190
2005/11/29,12:09:00,6180.46,6180.46,6180.46,6180.46,130
2005/11/29,12:10:00,6180.09,6180.09,6180.09,6180.09,189
2005/11/29,12:11:00,6180.87,6180.87,6180.87,6180.87,166
2005/11/29,12:12:00,6181.62,6181.62,6181.62,6181.62,113
2005/11/29,12:13:00,6180.92,6180.92,6180.92,6180.92,146
2005/11/29,12:14:00,6180.74,6180.74,6180.74,6180.74,116
2005/11/29,12:15:00,6182.10,6182.10,6182.10,6182.10,124
2005/11/29,12:16:00,6179.74,6179.74,6179.74,6179.74,126
2005/11/29,12:17:00,6181.32,6181.32,6181.32,6181.32,85
2005/11/29,12:18:00,6182.44,6182.44,6182.44,6182.44,157
2005/11/29,12:19:00,6181.27,6181.27,6181.27,6181.27,107
2005/11/29,12:20:00,6179.71,6179.71,6179.71,6179.71,106
2005/11/29,12:21:00,6181.10,6181.10,6181.10,6181.10,151
2005/11/29,12:22:00,6180.65,6180.65,6180.65,6180.65,92
2005/11/29,12:23:00,6181.18,6181.18,6181.18,6181.18,137
2005/11/29,12:24:00,6182.53,6182.53,6182.53,6182.53,112
2005/11/29,12:25:00,6182.18,6182.18,6182.18,6182.18,139
2005/11/29,12:26:00,6182.84,6182.84,6182.84,6182.84,141
2005/11/29,12:27:00,6181.78,6181.78,6181.78,6181.78,155
2005/11/29,12:28:00,6182.82,6182.82,6182.82,6182.82,175
2005/11/29,12:29:00,6182.19,6182.19,6182.19,6182.19,128
2005/11/29,12:30:00,6183.52,6183.52,6183.52,6183.52,147
2005/11/29,12:31:00,6182.77,6182.77,6182.77,6182.77,160
2005/11/29,12:32:00,6182.47,6182.47,6182.47,6182.47,135
2005/11/29,12:33:00,6184.70,6184.70,6184.70,6184.70,194
2005/11/29,12:34:00,6185.72,6185.72,6185.72,6185.72,153
2005/11/29,12:35:00,6185.74,6185.74,6185.74,6185.74,229
2005/11/29,12:36:00,6186.19,6186.19,6186.19,6186.19,187
2005/11/29,12:37:00,6185.03,6185.03,6185.03,6185.03,139
2005/11/29,12:38:00,6186.49,6186.49,6186.49,6186.49,156
2005/11/29,12:39:00,6185.95,6185.95,6185.95,6185.95,140
2005/11/29,12:40:00,6186.34,6186.34,6186.34,6186.34,150
2005/11/29,12:41:00,6187.02,6187.02,6187.02,6187.02,159
2005/11/29,12:42:00,6186.26,6186.26,6186.26,6186.26,145
2005/11/29,12:43:00,6186.24,6186.24,6186.24,6186.24,199
2005/11/29,12:44:00,6186.67,6186.67,6186.67,6186.67,153
2005/11/29,12:45:00,6186.21,6186.21,6186.21,6186.21,168
2005/11/29,12:46:00,6186.77,6186.77,6186.77,6186.77,167
2005/11/29,12:47:00,6186.12,6186.12,6186.12,6186.12,154
2005/11/29,12:48:00,6185.50,6185.50,6185.50,6185.50,253
2005/11/29,12:49:00,6185.74,6185.74,6185.74,6185.74,194
2005/11/29,12:50:00,6184.77,6184.77,6184.77,6184.77,209
2005/11/29,12:51:00,6184.63,6184.63,6184.63,6184.63,191
2005/11/29,12:52:00,6183.80,6183.80,6183.80,6183.80,137
2005/11/29,12:53:00,6187.34,6187.34,6187.34,6187.34,251
2005/11/29,12:54:00,6183.81,6183.81,6183.81,6183.81,137
2005/11/29,12:55:00,6186.62,6186.62,6186.62,6186.62,198
2005/11/29,12:56:00,6183.24,6183.24,6183.24,6183.24,208
2005/11/29,12:57:00,6184.73,6184.73,6184.73,6184.73,183
2005/11/29,12:58:00,6182.01,6182.01,6182.01,6182.01,281
2005/11/29,12:59:00,6184.10,6184.10,6184.10,6184.10,144
2005/11/29,13:00:00,6184.05,6184.05,6184.05,6184.05,199
2005/11/29,13:01:00,6182.97,6182.97,6182.97,6182.97,184
2005/11/29,13:02:00,6183.03,6183.03,6183.03,6183.03,182
2005/11/29,13:03:00,6181.97,6181.97,6181.97,6181.97,258
2005/11/29,13:04:00,6185.10,6185.10,6185.10,6185.10,188
2005/11/29,13:05:00,6180.20,6180.20,6180.20,6180.20,238
2005/11/29,13:06:00,6179.65,6179.65,6179.65,6179.65,312
2005/11/29,13:07:00,6179.12,6179.12,6179.12,6179.12,249
2005/11/29,13:08:00,6177.78,6177.78,6177.78,6177.78,364
2005/11/29,13:09:00,6174.11,6174.11,6174.11,6174.11,277
2005/11/29,13:10:00,6174.32,6174.32,6174.32,6174.32,357
2005/11/29,13:11:00,6174.57,6174.57,6174.57,6174.57,486
2005/11/29,13:12:00,6175.06,6175.06,6175.06,6175.06,269
2005/11/29,13:13:00,6175.59,6175.59,6175.59,6175.59,463
2005/11/29,13:14:00,6177.50,6177.50,6177.50,6177.50,225
2005/11/29,13:15:00,6179.17,6179.17,6179.17,6179.17,302
2005/11/29,13:16:00,6177.11,6177.11,6177.11,6177.11,294
2005/11/29,13:17:00,6176.79,6176.79,6176.79,6176.79,222
2005/11/29,13:18:00,6176.79,6176.79,6176.79,6176.79,305
2005/11/29,13:19:00,6177.04,6177.04,6177.04,6177.04,233
2005/11/29,13:20:00,6177.29,6177.29,6177.29,6177.29,339
2005/11/29,13:21:00,6176.97,6176.97,6176.97,6176.97,368
2005/11/29,13:22:00,6175.07,6175.07,6175.07,6175.07,284
2005/11/29,13:23:00,6172.66,6172.66,6172.66,6172.66,571
2005/11/29,13:24:00,6171.68,6171.68,6171.68,6171.68,463
2005/11/29,13:25:00,6168.67,6168.67,6168.67,6168.67,518
2005/11/29,13:26:00,6168.66,6168.66,6168.66,6168.66,0
2005/11/29,13:27:00,6168.66,6168.66,6168.66,6168.66,0
2005/11/29,13:28:00,6168.66,6168.66,6168.66,6168.66,0
2005/11/29,13:29:00,6168.66,6168.66,6168.66,6168.66,0
2005/11/29,13:30:00,6139.51,6139.51,6139.51,6139.51,8286
2005/11/30,09:00:00,6139.51,6139.51,6139.51,6139.51,92
2005/11/30,09:01:00,6172.96,6172.96,6172.96,6172.96,2210
2005/11/30,09:02:00,6179.12,6179.12,6179.12,6179.12,653
2005/11/30,09:03:00,6184.52,6184.52,6184.52,6184.52,1037
2005/11/30,09:04:00,6184.53,6184.53,6184.53,6184.53,680
2005/11/30,09:05:00,6181.43,6181.43,6181.43,6181.43,692
2005/11/30,09:06:00,6180.28,6180.28,6180.28,6180.28,698
2005/11/30,09:07:00,6179.30,6179.30,6179.30,6179.30,513
2005/11/30,09:08:00,6178.92,6178.92,6178.92,6178.92,681
2005/11/30,09:09:00,6174.23,6174.23,6174.23,6174.23,689
2005/11/30,09:10:00,6175.04,6175.04,6175.04,6175.04,644
2005/11/30,09:11:00,6176.34,6176.34,6176.34,6176.34,746
2005/11/30,09:12:00,6177.76,6177.76,6177.76,6177.76,484
2005/11/30,09:13:00,6176.37,6176.37,6176.37,6176.37,728
2005/11/30,09:14:00,6176.26,6176.26,6176.26,6176.26,521
2005/11/30,09:15:00,6176.52,6176.52,6176.52,6176.52,388
2005/11/30,09:16:00,6177.06,6177.06,6177.06,6177.06,539
2005/11/30,09:17:00,6172.98,6172.98,6172.98,6172.98,406
2005/11/30,09:18:00,6171.95,6171.95,6171.95,6171.95,613
2005/11/30,09:19:00,6171.38,6171.38,6171.38,6171.38,469
2005/11/30,09:20:00,6172.08,6172.08,6172.08,6172.08,430
2005/11/30,09:21:00,6172.86,6172.86,6172.86,6172.86,667
2005/11/30,09:22:00,6172.13,6172.13,6172.13,6172.13,447
2005/11/30,09:23:00,6173.89,6173.89,6173.89,6173.89,499
2005/11/30,09:24:00,6173.28,6173.28,6173.28,6173.28,461
2005/11/30,09:25:00,6174.51,6174.51,6174.51,6174.51,366
2005/11/30,09:26:00,6175.58,6175.58,6175.58,6175.58,411
2005/11/30,09:27:00,6175.71,6175.71,6175.71,6175.71,294
2005/11/30,09:28:00,6175.80,6175.80,6175.80,6175.80,433
2005/11/30,09:29:00,6178.54,6178.54,6178.54,6178.54,363
2005/11/30,09:30:00,6179.22,6179.22,6179.22,6179.22,745
2005/11/30,09:31:00,6183.51,6183.51,6183.51,6183.51,772
2005/11/30,09:32:00,6183.75,6183.75,6183.75,6183.75,602
2005/11/30,09:33:00,6185.50,6185.50,6185.50,6185.50,754
2005/11/30,09:34:00,6183.44,6183.44,6183.44,6183.44,438
2005/11/30,09:35:00,6186.61,6186.61,6186.61,6186.61,471
2005/11/30,09:36:00,6188.58,6188.58,6188.58,6188.58,574
2005/11/30,09:37:00,6189.56,6189.56,6189.56,6189.56,458
2005/11/30,09:38:00,6190.11,6190.11,6190.11,6190.11,679
2005/11/30,09:39:00,6187.03,6187.03,6187.03,6187.03,439
2005/11/30,09:40:00,6187.51,6187.51,6187.51,6187.51,396
2005/11/30,09:41:00,6188.41,6188.41,6188.41,6188.41,522
2005/11/30,09:42:00,6188.02,6188.02,6188.02,6188.02,366
2005/11/30,09:43:00,6190.98,6190.98,6190.98,6190.98,689
2005/11/30,09:44:00,6189.70,6189.70,6189.70,6189.70,461
2005/11/30,09:45:00,6191.54,6191.54,6191.54,6191.54,455
2005/11/30,09:46:00,6192.58,6192.58,6192.58,6192.58,1102
2005/11/30,09:47:00,6190.61,6190.61,6190.61,6190.61,433
2005/11/30,09:48:00,6188.76,6188.76,6188.76,6188.76,711
2005/11/30,09:49:00,6188.62,6188.62,6188.62,6188.62,398
2005/11/30,09:50:00,6188.77,6188.77,6188.77,6188.77,465
2005/11/30,09:51:00,6186.02,6186.02,6186.02,6186.02,570
2005/11/30,09:52:00,6184.95,6184.95,6184.95,6184.95,419
2005/11/30,09:53:00,6186.86,6186.86,6186.86,6186.86,381
2005/11/30,09:54:00,6185.74,6185.74,6185.74,6185.74,271
2005/11/30,09:55:00,6186.60,6186.60,6186.60,6186.60,360
2005/11/30,09:56:00,6186.35,6186.35,6186.35,6186.35,390
2005/11/30,09:57:00,6185.54,6185.54,6185.54,6185.54,279
2005/11/30,09:58:00,6185.39,6185.39,6185.39,6185.39,334
2005/11/30,09:59:00,6185.63,6185.63,6185.63,6185.63,262
2005/11/30,10:00:00,6184.55,6184.55,6184.55,6184.55,274
2005/11/30,10:01:00,6185.37,6185.37,6185.37,6185.37,389
2005/11/30,10:02:00,6182.78,6182.78,6182.78,6182.78,306
2005/11/30,10:03:00,6184.57,6184.57,6184.57,6184.57,497
2005/11/30,10:04:00,6183.48,6183.48,6183.48,6183.48,365
2005/11/30,10:05:00,6184.55,6184.55,6184.55,6184.55,416
2005/11/30,10:06:00,6182.24,6182.24,6182.24,6182.24,376
2005/11/30,10:07:00,6183.43,6183.43,6183.43,6183.43,263
2005/11/30,10:08:00,6183.30,6183.30,6183.30,6183.30,353
2005/11/30,10:09:00,6181.37,6181.37,6181.37,6181.37,244
2005/11/30,10:10:00,6182.34,6182.34,6182.34,6182.34,279
2005/11/30,10:11:00,6181.25,6181.25,6181.25,6181.25,309
2005/11/30,10:12:00,6180.79,6180.79,6180.79,6180.79,216
2005/11/30,10:13:00,6178.56,6178.56,6178.56,6178.56,281
2005/11/30,10:14:00,6178.04,6178.04,6178.04,6178.04,228
2005/11/30,10:15:00,6178.98,6178.98,6178.98,6178.98,245
2005/11/30,10:16:00,6177.17,6177.17,6177.17,6177.17,387
2005/11/30,10:17:00,6175.89,6175.89,6175.89,6175.89,290
2005/11/30,10:18:00,6177.89,6177.89,6177.89,6177.89,392
2005/11/30,10:19:00,6177.23,6177.23,6177.23,6177.23,303
2005/11/30,10:20:00,6177.51,6177.51,6177.51,6177.51,262
2005/11/30,10:21:00,6176.25,6176.25,6176.25,6176.25,303
2005/11/30,10:22:00,6177.16,6177.16,6177.16,6177.16,209
2005/11/30,10:23:00,6176.92,6176.92,6176.92,6176.92,266
2005/11/30,10:24:00,6177.72,6177.72,6177.72,6177.72,192
2005/11/30,10:25:00,6178.37,6178.37,6178.37,6178.37,253
2005/11/30,10:26:00,6179.93,6179.93,6179.93,6179.93,242
2005/11/30,10:27:00,6178.54,6178.54,6178.54,6178.54,212
2005/11/30,10:28:00,6180.41,6180.41,6180.41,6180.41,325
2005/11/30,10:29:00,6181.66,6181.66,6181.66,6181.66,220
2005/11/30,10:30:00,6181.69,6181.69,6181.69,6181.69,272
2005/11/30,10:31:00,6183.03,6183.03,6183.03,6183.03,266
2005/11/30,10:32:00,6183.52,6183.52,6183.52,6183.52,209
2005/11/30,10:33:00,6185.57,6185.57,6185.57,6185.57,404
2005/11/30,10:34:00,6186.05,6186.05,6186.05,6186.05,352
2005/11/30,10:35:00,6187.65,6187.65,6187.65,6187.65,381
2005/11/30,10:36:00,6189.31,6189.31,6189.31,6189.31,363
2005/11/30,10:37:00,6188.50,6188.50,6188.50,6188.50,281
2005/11/30,10:38:00,6189.88,6189.88,6189.88,6189.88,303
2005/11/30,10:39:00,6188.42,6188.42,6188.42,6188.42,209
2005/11/30,10:40:00,6185.64,6185.64,6185.64,6185.64,642
2005/11/30,10:41:00,6186.46,6186.46,6186.46,6186.46,267
2005/11/30,10:42:00,6184.05,6184.05,6184.05,6184.05,245
2005/11/30,10:43:00,6185.69,6185.69,6185.69,6185.69,251
2005/11/30,10:44:00,6184.42,6184.42,6184.42,6184.42,179
2005/11/30,10:45:00,6183.90,6183.90,6183.90,6183.90,274
2005/11/30,10:46:00,6183.52,6183.52,6183.52,6183.52,277
2005/11/30,10:47:00,6181.38,6181.38,6181.38,6181.38,162
2005/11/30,10:48:00,6180.48,6180.48,6180.48,6180.48,304
2005/11/30,10:49:00,6179.37,6179.37,6179.37,6179.37,232
2005/11/30,10:50:00,6178.62,6178.62,6178.62,6178.62,224
2005/11/30,10:51:00,6178.75,6178.75,6178.75,6178.75,315
2005/11/30,10:52:00,6176.78,6176.78,6176.78,6176.78,212
2005/11/30,10:53:00,6179.07,6179.07,6179.07,6179.07,297
2005/11/30,10:54:00,6177.31,6177.31,6177.31,6177.31,272
2005/11/30,10:55:00,6177.50,6177.50,6177.50,6177.50,199
2005/11/30,10:56:00,6176.42,6176.42,6176.42,6176.42,232
2005/11/30,10:57:00,6177.54,6177.54,6177.54,6177.54,169
2005/11/30,10:58:00,6177.04,6177.04,6177.04,6177.04,252
2005/11/30,10:59:00,6176.07,6176.07,6176.07,6176.07,231
2005/11/30,11:00:00,6177.65,6177.65,6177.65,6177.65,205
2005/11/30,11:01:00,6177.49,6177.49,6177.49,6177.49,279
2005/11/30,11:02:00,6177.52,6177.52,6177.52,6177.52,257
2005/11/30,11:03:00,6179.72,6179.72,6179.72,6179.72,299
2005/11/30,11:04:00,6180.24,6180.24,6180.24,6180.24,190
2005/11/30,11:05:00,6178.86,6178.86,6178.86,6178.86,232
2005/11/30,11:06:00,6180.12,6180.12,6180.12,6180.12,239
2005/11/30,11:07:00,6179.77,6179.77,6179.77,6179.77,252
2005/11/30,11:08:00,6181.67,6181.67,6181.67,6181.67,338
2005/11/30,11:09:00,6183.61,6183.61,6183.61,6183.61,216
2005/11/30,11:10:00,6183.05,6183.05,6183.05,6183.05,358
2005/11/30,11:11:00,6186.32,6186.32,6186.32,6186.32,283
2005/11/30,11:12:00,6185.45,6185.45,6185.45,6185.45,240
2005/11/30,11:13:00,6185.86,6185.86,6185.86,6185.86,368
2005/11/30,11:14:00,6185.83,6185.83,6185.83,6185.83,229
2005/11/30,11:15:00,6185.55,6185.55,6185.55,6185.55,229
2005/11/30,11:16:00,6185.72,6185.72,6185.72,6185.72,261
2005/11/30,11:17:00,6182.00,6182.00,6182.00,6182.00,212
2005/11/30,11:18:00,6186.16,6186.16,6186.16,6186.16,339
2005/11/30,11:19:00,6184.85,6184.85,6184.85,6184.85,211
2005/11/30,11:20:00,6185.85,6185.85,6185.85,6185.85,233
2005/11/30,11:21:00,6185.54,6185.54,6185.54,6185.54,187
2005/11/30,11:22:00,6185.17,6185.17,6185.17,6185.17,195
2005/11/30,11:23:00,6187.87,6187.87,6187.87,6187.87,253
2005/11/30,11:24:00,6187.61,6187.61,6187.61,6187.61,210
2005/11/30,11:25:00,6189.60,6189.60,6189.60,6189.60,238
2005/11/30,11:26:00,6191.13,6191.13,6191.13,6191.13,376
2005/11/30,11:27:00,6190.98,6190.98,6190.98,6190.98,333
2005/11/30,11:28:00,6191.93,6191.93,6191.93,6191.93,381
2005/11/30,11:29:00,6193.03,6193.03,6193.03,6193.03,337
2005/11/30,11:30:00,6192.87,6192.87,6192.87,6192.87,361
2005/11/30,11:31:00,6192.69,6192.69,6192.69,6192.69,229
2005/11/30,11:32:00,6194.16,6194.16,6194.16,6194.16,222
2005/11/30,11:33:00,6194.82,6194.82,6194.82,6194.82,239
2005/11/30,11:34:00,6194.00,6194.00,6194.00,6194.00,190
2005/11/30,11:35:00,6196.38,6196.38,6196.38,6196.38,224
2005/11/30,11:36:00,6195.27,6195.27,6195.27,6195.27,202
2005/11/30,11:37:00,6195.54,6195.54,6195.54,6195.54,237
2005/11/30,11:38:00,6196.08,6196.08,6196.08,6196.08,228
2005/11/30,11:39:00,6196.29,6196.29,6196.29,6196.29,152
2005/11/30,11:40:00,6196.33,6196.33,6196.33,6196.33,197
2005/11/30,11:41:00,6197.59,6197.59,6197.59,6197.59,277
2005/11/30,11:42:00,6197.65,6197.65,6197.65,6197.65,216
2005/11/30,11:43:00,6196.99,6196.99,6196.99,6196.99,270
2005/11/30,11:44:00,6196.93,6196.93,6196.93,6196.93,191
2005/11/30,11:45:00,6198.40,6198.40,6198.40,6198.40,252
2005/11/30,11:46:00,6197.60,6197.60,6197.60,6197.60,226
2005/11/30,11:47:00,6197.40,6197.40,6197.40,6197.40,149
2005/11/30,11:48:00,6196.37,6196.37,6196.37,6196.37,224
2005/11/30,11:49:00,6196.86,6196.86,6196.86,6196.86,148
2005/11/30,11:50:00,6194.68,6194.68,6194.68,6194.68,250
2005/11/30,11:51:00,6196.71,6196.71,6196.71,6196.71,223
2005/11/30,11:52:00,6195.60,6195.60,6195.60,6195.60,234
2005/11/30,11:53:00,6196.24,6196.24,6196.24,6196.24,266
2005/11/30,11:54:00,6196.25,6196.25,6196.25,6196.25,170
2005/11/30,11:55:00,6195.05,6195.05,6195.05,6195.05,249
2005/11/30,11:56:00,6194.99,6194.99,6194.99,6194.99,203
2005/11/30,11:57:00,6195.82,6195.82,6195.82,6195.82,176
2005/11/30,11:58:00,6195.24,6195.24,6195.24,6195.24,295
2005/11/30,11:59:00,6193.43,6193.43,6193.43,6193.43,260
2005/11/30,12:00:00,6192.11,6192.11,6192.11,6192.11,237
2005/11/30,12:01:00,6192.47,6192.47,6192.47,6192.47,287
2005/11/30,12:02:00,6191.23,6191.23,6191.23,6191.23,171
2005/11/30,12:03:00,6191.38,6191.38,6191.38,6191.38,191
2005/11/30,12:04:00,6189.28,6189.28,6189.28,6189.28,140
2005/11/30,12:05:00,6189.58,6189.58,6189.58,6189.58,227
2005/11/30,12:06:00,6188.29,6188.29,6188.29,6188.29,212
2005/11/30,12:07:00,6189.85,6189.85,6189.85,6189.85,159
2005/11/30,12:08:00,6189.28,6189.28,6189.28,6189.28,223
2005/11/30,12:09:00,6188.23,6188.23,6188.23,6188.23,184
2005/11/30,12:10:00,6188.49,6188.49,6188.49,6188.49,165
2005/11/30,12:11:00,6189.32,6189.32,6189.32,6189.32,194
2005/11/30,12:12:00,6190.81,6190.81,6190.81,6190.81,160
2005/11/30,12:13:00,6191.12,6191.12,6191.12,6191.12,235
2005/11/30,12:14:00,6193.65,6193.65,6193.65,6193.65,169
2005/11/30,12:15:00,6194.81,6194.81,6194.81,6194.81,168
2005/11/30,12:16:00,6194.71,6194.71,6194.71,6194.71,264
2005/11/30,12:17:00,6194.75,6194.75,6194.75,6194.75,242
2005/11/30,12:18:00,6195.29,6195.29,6195.29,6195.29,349
2005/11/30,12:19:00,6196.08,6196.08,6196.08,6196.08,199
2005/11/30,12:20:00,6197.58,6197.58,6197.58,6197.58,194
2005/11/30,12:21:00,6195.90,6195.90,6195.90,6195.90,195
2005/11/30,12:22:00,6197.60,6197.60,6197.60,6197.60,197
2005/11/30,12:23:00,6197.17,6197.17,6197.17,6197.17,250
2005/11/30,12:24:00,6197.72,6197.72,6197.72,6197.72,216
2005/11/30,12:25:00,6199.71,6199.71,6199.71,6199.71,254
2005/11/30,12:26:00,6200.57,6200.57,6200.57,6200.57,312
2005/11/30,12:27:00,6200.73,6200.73,6200.73,6200.73,270
2005/11/30,12:28:00,6201.85,6201.85,6201.85,6201.85,331
2005/11/30,12:29:00,6202.15,6202.15,6202.15,6202.15,358
2005/11/30,12:30:00,6203.47,6203.47,6203.47,6203.47,379
2005/11/30,12:31:00,6204.79,6204.79,6204.79,6204.79,205
2005/11/30,12:32:00,6202.11,6202.11,6202.11,6202.11,340
2005/11/30,12:33:00,6203.61,6203.61,6203.61,6203.61,503
2005/11/30,12:34:00,6204.87,6204.87,6204.87,6204.87,355
2005/11/30,12:35:00,6203.51,6203.51,6203.51,6203.51,345
2005/11/30,12:36:00,6204.22,6204.22,6204.22,6204.22,360
2005/11/30,12:37:00,6202.71,6202.71,6202.71,6202.71,199
2005/11/30,12:38:00,6203.15,6203.15,6203.15,6203.15,280
2005/11/30,12:39:00,6202.72,6202.72,6202.72,6202.72,228
2005/11/30,12:40:00,6202.76,6202.76,6202.76,6202.76,279
2005/11/30,12:41:00,6204.64,6204.64,6204.64,6204.64,277
2005/11/30,12:42:00,6203.44,6203.44,6203.44,6203.44,254
2005/11/30,12:43:00,6204.67,6204.67,6204.67,6204.67,280
2005/11/30,12:44:00,6203.82,6203.82,6203.82,6203.82,202
2005/11/30,12:45:00,6204.90,6204.90,6204.90,6204.90,268
2005/11/30,12:46:00,6204.79,6204.79,6204.79,6204.79,278
2005/11/30,12:47:00,6204.22,6204.22,6204.22,6204.22,218
2005/11/30,12:48:00,6203.37,6203.37,6203.37,6203.37,282
2005/11/30,12:49:00,6205.21,6205.21,6205.21,6205.21,202
2005/11/30,12:50:00,6204.32,6204.32,6204.32,6204.32,238
2005/11/30,12:51:00,6205.55,6205.55,6205.55,6205.55,261
2005/11/30,12:52:00,6204.06,6204.06,6204.06,6204.06,210
2005/11/30,12:53:00,6203.89,6203.89,6203.89,6203.89,315
2005/11/30,12:54:00,6203.26,6203.26,6203.26,6203.26,227
2005/11/30,12:55:00,6203.27,6203.27,6203.27,6203.27,213
2005/11/30,12:56:00,6203.61,6203.61,6203.61,6203.61,290
2005/11/30,12:57:00,6204.69,6204.69,6204.69,6204.69,193
2005/11/30,12:58:00,6203.60,6203.60,6203.60,6203.60,318
2005/11/30,12:59:00,6204.84,6204.84,6204.84,6204.84,231
2005/11/30,13:00:00,6204.56,6204.56,6204.56,6204.56,302
2005/11/30,13:01:00,6205.39,6205.39,6205.39,6205.39,311
2005/11/30,13:02:00,6205.71,6205.71,6205.71,6205.71,235
2005/11/30,13:03:00,6205.05,6205.05,6205.05,6205.05,392
2005/11/30,13:04:00,6204.78,6204.78,6204.78,6204.78,191
2005/11/30,13:05:00,6205.20,6205.20,6205.20,6205.20,295
2005/11/30,13:06:00,6205.00,6205.00,6205.00,6205.00,308
2005/11/30,13:07:00,6206.13,6206.13,6206.13,6206.13,236
2005/11/30,13:08:00,6206.45,6206.45,6206.45,6206.45,421
2005/11/30,13:09:00,6205.88,6205.88,6205.88,6205.88,293
2005/11/30,13:10:00,6205.79,6205.79,6205.79,6205.79,330
2005/11/30,13:11:00,6205.48,6205.48,6205.48,6205.48,281
2005/11/30,13:12:00,6206.07,6206.07,6206.07,6206.07,310
2005/11/30,13:13:00,6203.82,6203.82,6203.82,6203.82,338
2005/11/30,13:14:00,6203.35,6203.35,6203.35,6203.35,316
2005/11/30,13:15:00,6201.99,6201.99,6201.99,6201.99,380
2005/11/30,13:16:00,6200.68,6200.68,6200.68,6200.68,356
2005/11/30,13:17:00,6199.89,6199.89,6199.89,6199.89,329
2005/11/30,13:18:00,6198.66,6198.66,6198.66,6198.66,494
2005/11/30,13:19:00,6197.63,6197.63,6197.63,6197.63,389
2005/11/30,13:20:00,6198.46,6198.46,6198.46,6198.46,481
2005/11/30,13:21:00,6197.53,6197.53,6197.53,6197.53,480
2005/11/30,13:22:00,6194.67,6194.67,6194.67,6194.67,456
2005/11/30,13:23:00,6194.42,6194.42,6194.42,6194.42,541
2005/11/30,13:24:00,6194.14,6194.14,6194.14,6194.14,481
2005/11/30,13:25:00,6193.71,6193.71,6193.71,6193.71,554
2005/11/30,13:26:00,6193.90,6193.90,6193.90,6193.90,0
2005/11/30,13:27:00,6193.90,6193.90,6193.90,6193.90,0
2005/11/30,13:28:00,6193.90,6193.90,6193.90,6193.90,0
2005/11/30,13:29:00,6193.90,6193.90,6193.90,6193.90,0
2005/11/30,13:30:00,6203.47,6203.47,6203.47,6203.47,5452
2005/12/1,09:00:00,6203.47,6203.47,6203.47,6203.47,74
2005/12/1,09:01:00,6196.36,6196.36,6196.36,6196.36,1973
2005/12/1,09:02:00,6197.13,6197.13,6197.13,6197.13,416
2005/12/1,09:03:00,6201.12,6201.12,6201.12,6201.12,817
2005/12/1,09:04:00,6202.91,6202.91,6202.91,6202.91,579
2005/12/1,09:05:00,6201.47,6201.47,6201.47,6201.47,753
2005/12/1,09:06:00,6200.45,6200.45,6200.45,6200.45,805
2005/12/1,09:07:00,6197.87,6197.87,6197.87,6197.87,654
2005/12/1,09:08:00,6198.54,6198.54,6198.54,6198.54,854
2005/12/1,09:09:00,6197.98,6197.98,6197.98,6197.98,474
2005/12/1,09:10:00,6197.86,6197.86,6197.86,6197.86,541
2005/12/1,09:11:00,6195.02,6195.02,6195.02,6195.02,571
2005/12/1,09:12:00,6193.10,6193.10,6193.10,6193.10,537
2005/12/1,09:13:00,6188.58,6188.58,6188.58,6188.58,839
2005/12/1,09:14:00,6185.91,6185.91,6185.91,6185.91,555
2005/12/1,09:15:00,6182.34,6182.34,6182.34,6182.34,506
2005/12/1,09:16:00,6178.21,6178.21,6178.21,6178.21,633
2005/12/1,09:17:00,6177.65,6177.65,6177.65,6177.65,438
2005/12/1,09:18:00,6174.77,6174.77,6174.77,6174.77,652
2005/12/1,09:19:00,6176.78,6176.78,6176.78,6176.78,485
2005/12/1,09:20:00,6176.97,6176.97,6176.97,6176.97,513
2005/12/1,09:21:00,6178.54,6178.54,6178.54,6178.54,580
2005/12/1,09:22:00,6179.12,6179.12,6179.12,6179.12,409
2005/12/1,09:23:00,6179.10,6179.10,6179.10,6179.10,529
2005/12/1,09:24:00,6180.84,6180.84,6180.84,6180.84,406
2005/12/1,09:25:00,6181.71,6181.71,6181.71,6181.71,365
2005/12/1,09:26:00,6182.61,6182.61,6182.61,6182.61,465
2005/12/1,09:27:00,6183.31,6183.31,6183.31,6183.31,324
2005/12/1,09:28:00,6184.07,6184.07,6184.07,6184.07,401
2005/12/1,09:29:00,6186.89,6186.89,6186.89,6186.89,251
2005/12/1,09:30:00,6186.81,6186.81,6186.81,6186.81,336
2005/12/1,09:31:00,6188.87,6188.87,6188.87,6188.87,415
2005/12/1,09:32:00,6188.01,6188.01,6188.01,6188.01,271
2005/12/1,09:33:00,6186.90,6186.90,6186.90,6186.90,456
2005/12/1,09:34:00,6189.75,6189.75,6189.75,6189.75,395
2005/12/1,09:35:00,6188.65,6188.65,6188.65,6188.65,406
2005/12/1,09:36:00,6188.99,6188.99,6188.99,6188.99,403
2005/12/1,09:37:00,6189.38,6189.38,6189.38,6189.38,289
2005/12/1,09:38:00,6190.73,6190.73,6190.73,6190.73,437
2005/12/1,09:39:00,6191.45,6191.45,6191.45,6191.45,346
2005/12/1,09:40:00,6192.97,6192.97,6192.97,6192.97,386
2005/12/1,09:41:00,6194.32,6194.32,6194.32,6194.32,485
2005/12/1,09:42:00,6194.09,6194.09,6194.09,6194.09,384
2005/12/1,09:43:00,6194.33,6194.33,6194.33,6194.33,411
2005/12/1,09:44:00,6197.40,6197.40,6197.40,6197.40,352
2005/12/1,09:45:00,6195.87,6195.87,6195.87,6195.87,339
2005/12/1,09:46:00,6194.50,6194.50,6194.50,6194.50,443
2005/12/1,09:47:00,6192.59,6192.59,6192.59,6192.59,336
2005/12/1,09:48:00,6194.11,6194.11,6194.11,6194.11,424
2005/12/1,09:49:00,6190.27,6190.27,6190.27,6190.27,317
2005/12/1,09:50:00,6190.57,6190.57,6190.57,6190.57,319
2005/12/1,09:51:00,6189.80,6189.80,6189.80,6189.80,288
2005/12/1,09:52:00,6190.31,6190.31,6190.31,6190.31,267
2005/12/1,09:53:00,6187.16,6187.16,6187.16,6187.16,430
2005/12/1,09:54:00,6186.24,6186.24,6186.24,6186.24,322
2005/12/1,09:55:00,6184.98,6184.98,6184.98,6184.98,321
2005/12/1,09:56:00,6184.78,6184.78,6184.78,6184.78,401
2005/12/1,09:57:00,6183.51,6183.51,6183.51,6183.51,299
2005/12/1,09:58:00,6183.89,6183.89,6183.89,6183.89,345
2005/12/1,09:59:00,6182.68,6182.68,6182.68,6182.68,474
2005/12/1,10:00:00,6181.55,6181.55,6181.55,6181.55,436
2005/12/1,10:01:00,6179.21,6179.21,6179.21,6179.21,354
2005/12/1,10:02:00,6179.33,6179.33,6179.33,6179.33,280
2005/12/1,10:03:00,6178.52,6178.52,6178.52,6178.52,336
2005/12/1,10:04:00,6177.54,6177.54,6177.54,6177.54,343
2005/12/1,10:05:00,6176.74,6176.74,6176.74,6176.74,247
2005/12/1,10:06:00,6175.82,6175.82,6175.82,6175.82,257
2005/12/1,10:07:00,6176.27,6176.27,6176.27,6176.27,272
2005/12/1,10:08:00,6175.40,6175.40,6175.40,6175.40,282
2005/12/1,10:09:00,6174.65,6174.65,6174.65,6174.65,173
2005/12/1,10:10:00,6174.07,6174.07,6174.07,6174.07,219
2005/12/1,10:11:00,6175.17,6175.17,6175.17,6175.17,287
2005/12/1,10:12:00,6173.93,6173.93,6173.93,6173.93,175
2005/12/1,10:13:00,6174.22,6174.22,6174.22,6174.22,246
2005/12/1,10:14:00,6174.99,6174.99,6174.99,6174.99,187
2005/12/1,10:15:00,6174.89,6174.89,6174.89,6174.89,212
2005/12/1,10:16:00,6176.33,6176.33,6176.33,6176.33,328
2005/12/1,10:17:00,6176.34,6176.34,6176.34,6176.34,166
2005/12/1,10:18:00,6176.43,6176.43,6176.43,6176.43,264
2005/12/1,10:19:00,6179.37,6179.37,6179.37,6179.37,184
2005/12/1,10:20:00,6177.98,6177.98,6177.98,6177.98,218
2005/12/1,10:21:00,6179.20,6179.20,6179.20,6179.20,199
2005/12/1,10:22:00,6179.30,6179.30,6179.30,6179.30,171
2005/12/1,10:23:00,6178.80,6178.80,6178.80,6178.80,249
2005/12/1,10:24:00,6181.12,6181.12,6181.12,6181.12,141
2005/12/1,10:25:00,6179.20,6179.20,6179.20,6179.20,213
2005/12/1,10:26:00,6179.64,6179.64,6179.64,6179.64,198
2005/12/1,10:27:00,6179.70,6179.70,6179.70,6179.70,163
2005/12/1,10:28:00,6180.22,6180.22,6180.22,6180.22,228
2005/12/1,10:29:00,6182.33,6182.33,6182.33,6182.33,170
2005/12/1,10:30:00,6181.57,6181.57,6181.57,6181.57,186
2005/12/1,10:31:00,6183.60,6183.60,6183.60,6183.60,211
2005/12/1,10:32:00,6183.52,6183.52,6183.52,6183.52,161
2005/12/1,10:33:00,6182.79,6182.79,6182.79,6182.79,248
2005/12/1,10:34:00,6183.81,6183.81,6183.81,6183.81,245
2005/12/1,10:35:00,6187.83,6187.83,6187.83,6187.83,307
2005/12/1,10:36:00,6185.72,6185.72,6185.72,6185.72,252
2005/12/1,10:37:00,6187.27,6187.27,6187.27,6187.27,179
2005/12/1,10:38:00,6188.01,6188.01,6188.01,6188.01,260
2005/12/1,10:39:00,6187.59,6187.59,6187.59,6187.59,223
2005/12/1,10:40:00,6187.23,6187.23,6187.23,6187.23,287
2005/12/1,10:41:00,6187.19,6187.19,6187.19,6187.19,230
2005/12/1,10:42:00,6188.34,6188.34,6188.34,6188.34,192
2005/12/1,10:43:00,6189.18,6189.18,6189.18,6189.18,260
2005/12/1,10:44:00,6189.64,6189.64,6189.64,6189.64,207
2005/12/1,10:45:00,6191.19,6191.19,6191.19,6191.19,233
2005/12/1,10:46:00,6188.42,6188.42,6188.42,6188.42,204
2005/12/1,10:47:00,6189.67,6189.67,6189.67,6189.67,146
2005/12/1,10:48:00,6189.50,6189.50,6189.50,6189.50,220
2005/12/1,10:49:00,6190.70,6190.70,6190.70,6190.70,176
2005/12/1,10:50:00,6190.34,6190.34,6190.34,6190.34,190
2005/12/1,10:51:00,6190.36,6190.36,6190.36,6190.36,193
2005/12/1,10:52:00,6189.94,6189.94,6189.94,6189.94,164
2005/12/1,10:53:00,6191.07,6191.07,6191.07,6191.07,296
2005/12/1,10:54:00,6190.77,6190.77,6190.77,6190.77,175
2005/12/1,10:55:00,6190.53,6190.53,6190.53,6190.53,235
2005/12/1,10:56:00,6191.78,6191.78,6191.78,6191.78,194
2005/12/1,10:57:00,6192.30,6192.30,6192.30,6192.30,160
2005/12/1,10:58:00,6193.01,6193.01,6193.01,6193.01,311
2005/12/1,10:59:00,6193.42,6193.42,6193.42,6193.42,231
2005/12/1,11:00:00,6193.08,6193.08,6193.08,6193.08,293
2005/12/1,11:01:00,6193.50,6193.50,6193.50,6193.50,206
2005/12/1,11:02:00,6192.02,6192.02,6192.02,6192.02,175
2005/12/1,11:03:00,6192.70,6192.70,6192.70,6192.70,276
2005/12/1,11:04:00,6193.08,6193.08,6193.08,6193.08,209
2005/12/1,11:05:00,6192.71,6192.71,6192.71,6192.71,175
2005/12/1,11:06:00,6193.89,6193.89,6193.89,6193.89,154
2005/12/1,11:07:00,6192.36,6192.36,6192.36,6192.36,139
2005/12/1,11:08:00,6191.75,6191.75,6191.75,6191.75,220
2005/12/1,11:09:00,6191.18,6191.18,6191.18,6191.18,165
2005/12/1,11:10:00,6189.95,6189.95,6189.95,6189.95,197
2005/12/1,11:11:00,6188.59,6188.59,6188.59,6188.59,175
2005/12/1,11:12:00,6188.58,6188.58,6188.58,6188.58,129
2005/12/1,11:13:00,6188.57,6188.57,6188.57,6188.57,223
2005/12/1,11:14:00,6187.57,6187.57,6187.57,6187.57,150
2005/12/1,11:15:00,6188.02,6188.02,6188.02,6188.02,173
2005/12/1,11:16:00,6186.73,6186.73,6186.73,6186.73,162
2005/12/1,11:17:00,6185.94,6185.94,6185.94,6185.94,187
2005/12/1,11:18:00,6184.70,6184.70,6184.70,6184.70,285
2005/12/1,11:19:00,6184.27,6184.27,6184.27,6184.27,258
2005/12/1,11:20:00,6184.99,6184.99,6184.99,6184.99,217
2005/12/1,11:21:00,6182.39,6182.39,6182.39,6182.39,255
2005/12/1,11:22:00,6182.92,6182.92,6182.92,6182.92,230
2005/12/1,11:23:00,6180.63,6180.63,6180.63,6180.63,257
2005/12/1,11:24:00,6180.29,6180.29,6180.29,6180.29,133
2005/12/1,11:25:00,6179.81,6179.81,6179.81,6179.81,194
2005/12/1,11:26:00,6180.04,6180.04,6180.04,6180.04,206
2005/12/1,11:27:00,6180.68,6180.68,6180.68,6180.68,171
2005/12/1,11:28:00,6180.88,6180.88,6180.88,6180.88,244
2005/12/1,11:29:00,6179.93,6179.93,6179.93,6179.93,146
2005/12/1,11:30:00,6179.61,6179.61,6179.61,6179.61,165
2005/12/1,11:31:00,6180.50,6180.50,6180.50,6180.50,137
2005/12/1,11:32:00,6180.79,6180.79,6180.79,6180.79,123
2005/12/1,11:33:00,6181.32,6181.32,6181.32,6181.32,196
2005/12/1,11:34:00,6183.28,6183.28,6183.28,6183.28,147
2005/12/1,11:35:00,6183.26,6183.26,6183.26,6183.26,194
2005/12/1,11:36:00,6183.87,6183.87,6183.87,6183.87,187
2005/12/1,11:37:00,6183.17,6183.17,6183.17,6183.17,121
2005/12/1,11:38:00,6184.27,6184.27,6184.27,6184.27,159
2005/12/1,11:39:00,6182.43,6182.43,6182.43,6182.43,113
2005/12/1,11:40:00,6183.80,6183.80,6183.80,6183.80,117
2005/12/1,11:41:00,6182.39,6182.39,6182.39,6182.39,134
2005/12/1,11:42:00,6180.84,6180.84,6180.84,6180.84,108
2005/12/1,11:43:00,6183.43,6183.43,6183.43,6183.43,188
2005/12/1,11:44:00,6182.54,6182.54,6182.54,6182.54,116
2005/12/1,11:45:00,6180.24,6180.24,6180.24,6180.24,137
2005/12/1,11:46:00,6183.35,6183.35,6183.35,6183.35,193
2005/12/1,11:47:00,6182.30,6182.30,6182.30,6182.30,124
2005/12/1,11:48:00,6181.77,6181.77,6181.77,6181.77,156
2005/12/1,11:49:00,6182.44,6182.44,6182.44,6182.44,145
2005/12/1,11:50:00,6182.76,6182.76,6182.76,6182.76,203
2005/12/1,11:51:00,6183.76,6183.76,6183.76,6183.76,226
2005/12/1,11:52:00,6183.79,6183.79,6183.79,6183.79,120
2005/12/1,11:53:00,6183.98,6183.98,6183.98,6183.98,264
2005/12/1,11:54:00,6184.65,6184.65,6184.65,6184.65,189
2005/12/1,11:55:00,6184.72,6184.72,6184.72,6184.72,164
2005/12/1,11:56:00,6185.11,6185.11,6185.11,6185.11,185
2005/12/1,11:57:00,6186.19,6186.19,6186.19,6186.19,126
2005/12/1,11:58:00,6186.18,6186.18,6186.18,6186.18,195
2005/12/1,11:59:00,6184.93,6184.93,6184.93,6184.93,107
2005/12/1,12:00:00,6186.61,6186.61,6186.61,6186.61,204
2005/12/1,12:01:00,6186.62,6186.62,6186.62,6186.62,188
2005/12/1,12:02:00,6186.21,6186.21,6186.21,6186.21,262
2005/12/1,12:03:00,6189.24,6189.24,6189.24,6189.24,388
2005/12/1,12:04:00,6188.52,6188.52,6188.52,6188.52,313
2005/12/1,12:05:00,6189.56,6189.56,6189.56,6189.56,274
2005/12/1,12:06:00,6189.05,6189.05,6189.05,6189.05,288
2005/12/1,12:07:00,6187.90,6187.90,6187.90,6187.90,282
2005/12/1,12:08:00,6188.67,6188.67,6188.67,6188.67,336
2005/12/1,12:09:00,6188.75,6188.75,6188.75,6188.75,282
2005/12/1,12:10:00,6188.76,6188.76,6188.76,6188.76,262
2005/12/1,12:11:00,6189.69,6189.69,6189.69,6189.69,215
2005/12/1,12:12:00,6189.32,6189.32,6189.32,6189.32,168
2005/12/1,12:13:00,6188.86,6188.86,6188.86,6188.86,215
2005/12/1,12:14:00,6188.99,6188.99,6188.99,6188.99,166
2005/12/1,12:15:00,6185.49,6185.49,6185.49,6185.49,173
2005/12/1,12:16:00,6184.08,6184.08,6184.08,6184.08,167
2005/12/1,12:17:00,6184.61,6184.61,6184.61,6184.61,208
2005/12/1,12:18:00,6185.00,6185.00,6185.00,6185.00,315
2005/12/1,12:19:00,6181.42,6181.42,6181.42,6181.42,226
2005/12/1,12:20:00,6182.33,6182.33,6182.33,6182.33,237
2005/12/1,12:21:00,6180.12,6180.12,6180.12,6180.12,172
2005/12/1,12:22:00,6179.57,6179.57,6179.57,6179.57,140
2005/12/1,12:23:00,6179.19,6179.19,6179.19,6179.19,220
2005/12/1,12:24:00,6178.14,6178.14,6178.14,6178.14,162
2005/12/1,12:25:00,6177.39,6177.39,6177.39,6177.39,186
2005/12/1,12:26:00,6177.92,6177.92,6177.92,6177.92,234
2005/12/1,12:27:00,6178.47,6178.47,6178.47,6178.47,155
2005/12/1,12:28:00,6177.65,6177.65,6177.65,6177.65,387
2005/12/1,12:29:00,6177.73,6177.73,6177.73,6177.73,173
2005/12/1,12:30:00,6176.01,6176.01,6176.01,6176.01,235
2005/12/1,12:31:00,6176.17,6176.17,6176.17,6176.17,159
2005/12/1,12:32:00,6175.78,6175.78,6175.78,6175.78,130
2005/12/1,12:33:00,6175.44,6175.44,6175.44,6175.44,198
2005/12/1,12:34:00,6177.59,6177.59,6177.59,6177.59,143
2005/12/1,12:35:00,6177.67,6177.67,6177.67,6177.67,192
2005/12/1,12:36:00,6177.64,6177.64,6177.64,6177.64,124
2005/12/1,12:37:00,6175.39,6175.39,6175.39,6175.39,145
2005/12/1,12:38:00,6176.08,6176.08,6176.08,6176.08,160
2005/12/1,12:39:00,6174.53,6174.53,6174.53,6174.53,111
2005/12/1,12:40:00,6175.84,6175.84,6175.84,6175.84,144
2005/12/1,12:41:00,6176.34,6176.34,6176.34,6176.34,181
2005/12/1,12:42:00,6176.53,6176.53,6176.53,6176.53,118
2005/12/1,12:43:00,6177.10,6177.10,6177.10,6177.10,175
2005/12/1,12:44:00,6177.36,6177.36,6177.36,6177.36,195
2005/12/1,12:45:00,6174.86,6174.86,6174.86,6174.86,235
2005/12/1,12:46:00,6175.90,6175.90,6175.90,6175.90,268
2005/12/1,12:47:00,6175.44,6175.44,6175.44,6175.44,179
2005/12/1,12:48:00,6176.03,6176.03,6176.03,6176.03,219
2005/12/1,12:49:00,6174.36,6174.36,6174.36,6174.36,258
2005/12/1,12:50:00,6171.05,6171.05,6171.05,6171.05,367
2005/12/1,12:51:00,6167.47,6167.47,6167.47,6167.47,320
2005/12/1,12:52:00,6166.93,6166.93,6166.93,6166.93,340
2005/12/1,12:53:00,6164.70,6164.70,6164.70,6164.70,522
2005/12/1,12:54:00,6164.14,6164.14,6164.14,6164.14,352
2005/12/1,12:55:00,6162.86,6162.86,6162.86,6162.86,447
2005/12/1,12:56:00,6165.09,6165.09,6165.09,6165.09,351
2005/12/1,12:57:00,6164.65,6164.65,6164.65,6164.65,293
2005/12/1,12:58:00,6164.76,6164.76,6164.76,6164.76,444
2005/12/1,12:59:00,6166.39,6166.39,6166.39,6166.39,270
2005/12/1,13:00:00,6167.51,6167.51,6167.51,6167.51,268
2005/12/1,13:01:00,6169.90,6169.90,6169.90,6169.90,289
2005/12/1,13:02:00,6168.22,6168.22,6168.22,6168.22,208
2005/12/1,13:03:00,6170.84,6170.84,6170.84,6170.84,371
2005/12/1,13:04:00,6172.43,6172.43,6172.43,6172.43,240
2005/12/1,13:05:00,6173.01,6173.01,6173.01,6173.01,268
2005/12/1,13:06:00,6173.98,6173.98,6173.98,6173.98,241
2005/12/1,13:07:00,6175.56,6175.56,6175.56,6175.56,240
2005/12/1,13:08:00,6177.05,6177.05,6177.05,6177.05,344
2005/12/1,13:09:00,6177.04,6177.04,6177.04,6177.04,224
2005/12/1,13:10:00,6178.92,6178.92,6178.92,6178.92,321
2005/12/1,13:11:00,6180.03,6180.03,6180.03,6180.03,232
2005/12/1,13:12:00,6178.88,6178.88,6178.88,6178.88,238
2005/12/1,13:13:00,6177.97,6177.97,6177.97,6177.97,342
2005/12/1,13:14:00,6180.20,6180.20,6180.20,6180.20,235
2005/12/1,13:15:00,6180.83,6180.83,6180.83,6180.83,317
2005/12/1,13:16:00,6180.05,6180.05,6180.05,6180.05,304
2005/12/1,13:17:00,6178.37,6178.37,6178.37,6178.37,266
2005/12/1,13:18:00,6177.11,6177.11,6177.11,6177.11,400
2005/12/1,13:19:00,6178.50,6178.50,6178.50,6178.50,320
2005/12/1,13:20:00,6177.10,6177.10,6177.10,6177.10,317
2005/12/1,13:21:00,6179.07,6179.07,6179.07,6179.07,371
2005/12/1,13:22:00,6178.72,6178.72,6178.72,6178.72,323
2005/12/1,13:23:00,6179.06,6179.06,6179.06,6179.06,611
2005/12/1,13:24:00,6182.73,6182.73,6182.73,6182.73,592
2005/12/1,13:25:00,6183.58,6183.58,6183.58,6183.58,660
2005/12/1,13:26:00,6183.58,6183.58,6183.58,6183.58,0
2005/12/1,13:27:00,6183.58,6183.58,6183.58,6183.58,0
2005/12/1,13:28:00,6183.58,6183.58,6183.58,6183.58,0
2005/12/1,13:29:00,6183.58,6183.58,6183.58,6183.58,0
2005/12/1,13:30:00,6179.82,6179.82,6179.82,6179.82,4644
2005/12/2,09:00:00,6179.82,6179.82,6179.82,6179.82,144
2005/12/2,09:01:00,6254.35,6254.35,6254.35,6254.35,4066
2005/12/2,09:02:00,6257.50,6257.50,6257.50,6257.50,1130
2005/12/2,09:03:00,6254.54,6254.54,6254.54,6254.54,1410
2005/12/2,09:04:00,6255.92,6255.92,6255.92,6255.92,1387
2005/12/2,09:05:00,6254.83,6254.83,6254.83,6254.83,1084
2005/12/2,09:06:00,6257.11,6257.11,6257.11,6257.11,1392
2005/12/2,09:07:00,6254.88,6254.88,6254.88,6254.88,891
2005/12/2,09:08:00,6258.34,6258.34,6258.34,6258.34,1176
2005/12/2,09:09:00,6256.98,6256.98,6256.98,6256.98,976
2005/12/2,09:10:00,6256.67,6256.67,6256.67,6256.67,1116
2005/12/2,09:11:00,6252.55,6252.55,6252.55,6252.55,971
2005/12/2,09:12:00,6250.05,6250.05,6250.05,6250.05,766
2005/12/2,09:13:00,6250.32,6250.32,6250.32,6250.32,914
2005/12/2,09:14:00,6246.87,6246.87,6246.87,6246.87,794
2005/12/2,09:15:00,6247.34,6247.34,6247.34,6247.34,757
2005/12/2,09:16:00,6246.73,6246.73,6246.73,6246.73,891
2005/12/2,09:17:00,6244.60,6244.60,6244.60,6244.60,617
2005/12/2,09:18:00,6243.12,6243.12,6243.12,6243.12,898
2005/12/2,09:19:00,6242.77,6242.77,6242.77,6242.77,694
2005/12/2,09:20:00,6240.25,6240.25,6240.25,6240.25,583
2005/12/2,09:21:00,6237.30,6237.30,6237.30,6237.30,704
2005/12/2,09:22:00,6236.69,6236.69,6236.69,6236.69,505
2005/12/2,09:23:00,6236.59,6236.59,6236.59,6236.59,839
2005/12/2,09:24:00,6238.46,6238.46,6238.46,6238.46,520
2005/12/2,09:25:00,6240.22,6240.22,6240.22,6240.22,554
2005/12/2,09:26:00,6242.30,6242.30,6242.30,6242.30,629
2005/12/2,09:27:00,6240.99,6240.99,6240.99,6240.99,594
2005/12/2,09:28:00,6243.43,6243.43,6243.43,6243.43,822
2005/12/2,09:29:00,6242.72,6242.72,6242.72,6242.72,600
2005/12/2,09:30:00,6243.05,6243.05,6243.05,6243.05,518
2005/12/2,09:31:00,6241.46,6241.46,6241.46,6241.46,626
2005/12/2,09:32:00,6240.88,6240.88,6240.88,6240.88,400
2005/12/2,09:33:00,6239.32,6239.32,6239.32,6239.32,512
2005/12/2,09:34:00,6238.30,6238.30,6238.30,6238.30,420
2005/12/2,09:35:00,6236.59,6236.59,6236.59,6236.59,375
2005/12/2,09:36:00,6236.90,6236.90,6236.90,6236.90,551
2005/12/2,09:37:00,6234.60,6234.60,6234.60,6234.60,409
2005/12/2,09:38:00,6233.57,6233.57,6233.57,6233.57,622
2005/12/2,09:39:00,6233.32,6233.32,6233.32,6233.32,406
2005/12/2,09:40:00,6233.36,6233.36,6233.36,6233.36,392
2005/12/2,09:41:00,6231.04,6231.04,6231.04,6231.04,492
2005/12/2,09:42:00,6235.94,6235.94,6235.94,6235.94,385
2005/12/2,09:43:00,6233.01,6233.01,6233.01,6233.01,491
2005/12/2,09:44:00,6235.49,6235.49,6235.49,6235.49,376
2005/12/2,09:45:00,6235.10,6235.10,6235.10,6235.10,457
2005/12/2,09:46:00,6234.34,6234.34,6234.34,6234.34,530
2005/12/2,09:47:00,6234.46,6234.46,6234.46,6234.46,289
2005/12/2,09:48:00,6232.91,6232.91,6232.91,6232.91,483
2005/12/2,09:49:00,6231.01,6231.01,6231.01,6231.01,354
2005/12/2,09:50:00,6231.97,6231.97,6231.97,6231.97,444
2005/12/2,09:51:00,6231.36,6231.36,6231.36,6231.36,524
2005/12/2,09:52:00,6230.55,6230.55,6230.55,6230.55,434
2005/12/2,09:53:00,6228.84,6228.84,6228.84,6228.84,447
2005/12/2,09:54:00,6229.48,6229.48,6229.48,6229.48,361
2005/12/2,09:55:00,6228.10,6228.10,6228.10,6228.10,360
2005/12/2,09:56:00,6227.28,6227.28,6227.28,6227.28,441
2005/12/2,09:57:00,6222.07,6222.07,6222.07,6222.07,449
2005/12/2,09:58:00,6223.95,6223.95,6223.95,6223.95,501
2005/12/2,09:59:00,6222.62,6222.62,6222.62,6222.62,340
2005/12/2,10:00:00,6222.69,6222.69,6222.69,6222.69,434
2005/12/2,10:01:00,6218.93,6218.93,6218.93,6218.93,488
2005/12/2,10:02:00,6218.52,6218.52,6218.52,6218.52,310
2005/12/2,10:03:00,6215.49,6215.49,6215.49,6215.49,541
2005/12/2,10:04:00,6213.84,6213.84,6213.84,6213.84,438
2005/12/2,10:05:00,6212.79,6212.79,6212.79,6212.79,419
2005/12/2,10:06:00,6211.39,6211.39,6211.39,6211.39,446
2005/12/2,10:07:00,6210.84,6210.84,6210.84,6210.84,334
2005/12/2,10:08:00,6211.04,6211.04,6211.04,6211.04,515
2005/12/2,10:09:00,6214.86,6214.86,6214.86,6214.86,338
2005/12/2,10:10:00,6216.47,6216.47,6216.47,6216.47,376
2005/12/2,10:11:00,6220.97,6220.97,6220.97,6220.97,341
2005/12/2,10:12:00,6219.58,6219.58,6219.58,6219.58,265
2005/12/2,10:13:00,6219.99,6219.99,6219.99,6219.99,321
2005/12/2,10:14:00,6221.25,6221.25,6221.25,6221.25,223
2005/12/2,10:15:00,6219.33,6219.33,6219.33,6219.33,259
2005/12/2,10:16:00,6219.69,6219.69,6219.69,6219.69,308
2005/12/2,10:17:00,6218.64,6218.64,6218.64,6218.64,191
2005/12/2,10:18:00,6218.84,6218.84,6218.84,6218.84,302
2005/12/2,10:19:00,6218.41,6218.41,6218.41,6218.41,200
2005/12/2,10:20:00,6218.21,6218.21,6218.21,6218.21,219
2005/12/2,10:21:00,6219.84,6219.84,6219.84,6219.84,265
2005/12/2,10:22:00,6222.34,6222.34,6222.34,6222.34,207
2005/12/2,10:23:00,6221.34,6221.34,6221.34,6221.34,303
2005/12/2,10:24:00,6224.00,6224.00,6224.00,6224.00,291
2005/12/2,10:25:00,6226.61,6226.61,6226.61,6226.61,307
2005/12/2,10:26:00,6226.84,6226.84,6226.84,6226.84,458
2005/12/2,10:27:00,6228.34,6228.34,6228.34,6228.34,324
2005/12/2,10:28:00,6230.49,6230.49,6230.49,6230.49,478
2005/12/2,10:29:00,6230.23,6230.23,6230.23,6230.23,329
2005/12/2,10:30:00,6231.44,6231.44,6231.44,6231.44,328
2005/12/2,10:31:00,6233.32,6233.32,6233.32,6233.32,428
2005/12/2,10:32:00,6233.73,6233.73,6233.73,6233.73,289
2005/12/2,10:33:00,6233.97,6233.97,6233.97,6233.97,293
2005/12/2,10:34:00,6235.43,6235.43,6235.43,6235.43,343
2005/12/2,10:35:00,6233.41,6233.41,6233.41,6233.41,259
2005/12/2,10:36:00,6233.56,6233.56,6233.56,6233.56,264
2005/12/2,10:37:00,6232.24,6232.24,6232.24,6232.24,229
2005/12/2,10:38:00,6233.21,6233.21,6233.21,6233.21,301
2005/12/2,10:39:00,6230.75,6230.75,6230.75,6230.75,200
2005/12/2,10:40:00,6232.15,6232.15,6232.15,6232.15,250
2005/12/2,10:41:00,6229.79,6229.79,6229.79,6229.79,244
2005/12/2,10:42:00,6229.08,6229.08,6229.08,6229.08,224
2005/12/2,10:43:00,6229.81,6229.81,6229.81,6229.81,230
2005/12/2,10:44:00,6228.17,6228.17,6228.17,6228.17,193
2005/12/2,10:45:00,6227.12,6227.12,6227.12,6227.12,213
2005/12/2,10:46:00,6225.21,6225.21,6225.21,6225.21,221
2005/12/2,10:47:00,6225.30,6225.30,6225.30,6225.30,150
2005/12/2,10:48:00,6226.75,6226.75,6226.75,6226.75,228
2005/12/2,10:49:00,6226.16,6226.16,6226.16,6226.16,203
2005/12/2,10:50:00,6226.78,6226.78,6226.78,6226.78,251
2005/12/2,10:51:00,6226.98,6226.98,6226.98,6226.98,259
2005/12/2,10:52:00,6226.87,6226.87,6226.87,6226.87,192
2005/12/2,10:53:00,6228.67,6228.67,6228.67,6228.67,309
2005/12/2,10:54:00,6227.68,6227.68,6227.68,6227.68,203
2005/12/2,10:55:00,6230.07,6230.07,6230.07,6230.07,233
2005/12/2,10:56:00,6231.10,6231.10,6231.10,6231.10,394
2005/12/2,10:57:00,6231.84,6231.84,6231.84,6231.84,350
2005/12/2,10:58:00,6233.97,6233.97,6233.97,6233.97,477
2005/12/2,10:59:00,6232.30,6232.30,6232.30,6232.30,291
2005/12/2,11:00:00,6231.01,6231.01,6231.01,6231.01,348
2005/12/2,11:01:00,6232.30,6232.30,6232.30,6232.30,305
2005/12/2,11:02:00,6231.64,6231.64,6231.64,6231.64,209
2005/12/2,11:03:00,6233.63,6233.63,6233.63,6233.63,252
2005/12/2,11:04:00,6232.69,6232.69,6232.69,6232.69,329
2005/12/2,11:05:00,6232.66,6232.66,6232.66,6232.66,324
2005/12/2,11:06:00,6232.94,6232.94,6232.94,6232.94,406
2005/12/2,11:07:00,6233.71,6233.71,6233.71,6233.71,349
2005/12/2,11:08:00,6235.01,6235.01,6235.01,6235.01,530
2005/12/2,11:09:00,6235.18,6235.18,6235.18,6235.18,276
2005/12/2,11:10:00,6235.66,6235.66,6235.66,6235.66,359
2005/12/2,11:11:00,6234.37,6234.37,6234.37,6234.37,350
2005/12/2,11:12:00,6234.16,6234.16,6234.16,6234.16,251
2005/12/2,11:13:00,6233.06,6233.06,6233.06,6233.06,320
2005/12/2,11:14:00,6234.23,6234.23,6234.23,6234.23,251
2005/12/2,11:15:00,6231.79,6231.79,6231.79,6231.79,256
2005/12/2,11:16:00,6231.06,6231.06,6231.06,6231.06,235
2005/12/2,11:17:00,6230.52,6230.52,6230.52,6230.52,208
2005/12/2,11:18:00,6230.99,6230.99,6230.99,6230.99,292
2005/12/2,11:19:00,6229.38,6229.38,6229.38,6229.38,205
2005/12/2,11:20:00,6231.87,6231.87,6231.87,6231.87,194
2005/12/2,11:21:00,6228.46,6228.46,6228.46,6228.46,290
2005/12/2,11:22:00,6228.98,6228.98,6228.98,6228.98,175
2005/12/2,11:23:00,6228.32,6228.32,6228.32,6228.32,307
2005/12/2,11:24:00,6229.25,6229.25,6229.25,6229.25,216
2005/12/2,11:25:00,6228.61,6228.61,6228.61,6228.61,263
2005/12/2,11:26:00,6230.29,6230.29,6230.29,6230.29,245
2005/12/2,11:27:00,6228.94,6228.94,6228.94,6228.94,235
2005/12/2,11:28:00,6228.26,6228.26,6228.26,6228.26,413
2005/12/2,11:29:00,6228.56,6228.56,6228.56,6228.56,238
2005/12/2,11:30:00,6228.85,6228.85,6228.85,6228.85,359
2005/12/2,11:31:00,6229.71,6229.71,6229.71,6229.71,325
2005/12/2,11:32:00,6230.46,6230.46,6230.46,6230.46,353
2005/12/2,11:33:00,6231.47,6231.47,6231.47,6231.47,337
2005/12/2,11:34:00,6229.21,6229.21,6229.21,6229.21,315
2005/12/2,11:35:00,6227.55,6227.55,6227.55,6227.55,305
2005/12/2,11:36:00,6228.39,6228.39,6228.39,6228.39,298
2005/12/2,11:37:00,6228.05,6228.05,6228.05,6228.05,238
2005/12/2,11:38:00,6227.23,6227.23,6227.23,6227.23,348
2005/12/2,11:39:00,6227.39,6227.39,6227.39,6227.39,279
2005/12/2,11:40:00,6227.39,6227.39,6227.39,6227.39,327
2005/12/2,11:41:00,6225.50,6225.50,6225.50,6225.50,263
2005/12/2,11:42:00,6226.08,6226.08,6226.08,6226.08,276
2005/12/2,11:43:00,6225.97,6225.97,6225.97,6225.97,292
2005/12/2,11:44:00,6225.43,6225.43,6225.43,6225.43,197
2005/12/2,11:45:00,6226.05,6226.05,6226.05,6226.05,336
2005/12/2,11:46:00,6226.95,6226.95,6226.95,6226.95,510
2005/12/2,11:47:00,6226.91,6226.91,6226.91,6226.91,274
2005/12/2,11:48:00,6228.19,6228.19,6228.19,6228.19,382
2005/12/2,11:49:00,6229.93,6229.93,6229.93,6229.93,242
2005/12/2,11:50:00,6229.61,6229.61,6229.61,6229.61,262
2005/12/2,11:51:00,6228.24,6228.24,6228.24,6228.24,258
2005/12/2,11:52:00,6229.68,6229.68,6229.68,6229.68,237
2005/12/2,11:53:00,6230.22,6230.22,6230.22,6230.22,420
2005/12/2,11:54:00,6229.64,6229.64,6229.64,6229.64,213
2005/12/2,11:55:00,6230.56,6230.56,6230.56,6230.56,205
2005/12/2,11:56:00,6230.20,6230.20,6230.20,6230.20,215
2005/12/2,11:57:00,6231.03,6231.03,6231.03,6231.03,195
2005/12/2,11:58:00,6232.72,6232.72,6232.72,6232.72,320
2005/12/2,11:59:00,6231.61,6231.61,6231.61,6231.61,207
2005/12/2,12:00:00,6232.11,6232.11,6232.11,6232.11,291
2005/12/2,12:01:00,6232.09,6232.09,6232.09,6232.09,204
2005/12/2,12:02:00,6232.76,6232.76,6232.76,6232.76,195
2005/12/2,12:03:00,6232.42,6232.42,6232.42,6232.42,215
2005/12/2,12:04:00,6231.48,6231.48,6231.48,6231.48,206
2005/12/2,12:05:00,6230.63,6230.63,6230.63,6230.63,236
2005/12/2,12:06:00,6232.07,6232.07,6232.07,6232.07,203
2005/12/2,12:07:00,6231.60,6231.60,6231.60,6231.60,193
2005/12/2,12:08:00,6231.99,6231.99,6231.99,6231.99,284
2005/12/2,12:09:00,6230.59,6230.59,6230.59,6230.59,215
2005/12/2,12:10:00,6230.38,6230.38,6230.38,6230.38,221
2005/12/2,12:11:00,6229.21,6229.21,6229.21,6229.21,209
2005/12/2,12:12:00,6229.06,6229.06,6229.06,6229.06,167
2005/12/2,12:13:00,6229.32,6229.32,6229.32,6229.32,262
2005/12/2,12:14:00,6229.49,6229.49,6229.49,6229.49,258
2005/12/2,12:15:00,6230.82,6230.82,6230.82,6230.82,235
2005/12/2,12:16:00,6231.46,6231.46,6231.46,6231.46,335
2005/12/2,12:17:00,6233.13,6233.13,6233.13,6233.13,283
2005/12/2,12:18:00,6231.83,6231.83,6231.83,6231.83,314
2005/12/2,12:19:00,6231.55,6231.55,6231.55,6231.55,218
2005/12/2,12:20:00,6230.99,6230.99,6230.99,6230.99,354
2005/12/2,12:21:00,6230.51,6230.51,6230.51,6230.51,302
2005/12/2,12:22:00,6230.94,6230.94,6230.94,6230.94,311
2005/12/2,12:23:00,6232.55,6232.55,6232.55,6232.55,356
2005/12/2,12:24:00,6232.36,6232.36,6232.36,6232.36,270
2005/12/2,12:25:00,6231.87,6231.87,6231.87,6231.87,290
2005/12/2,12:26:00,6230.34,6230.34,6230.34,6230.34,189
2005/12/2,12:27:00,6232.07,6232.07,6232.07,6232.07,170
2005/12/2,12:28:00,6231.60,6231.60,6231.60,6231.60,329
2005/12/2,12:29:00,6231.28,6231.28,6231.28,6231.28,235
2005/12/2,12:30:00,6231.76,6231.76,6231.76,6231.76,434
2005/12/2,12:31:00,6231.62,6231.62,6231.62,6231.62,247
2005/12/2,12:32:00,6230.75,6230.75,6230.75,6230.75,303
2005/12/2,12:33:00,6230.69,6230.69,6230.69,6230.69,403
2005/12/2,12:34:00,6230.88,6230.88,6230.88,6230.88,243
2005/12/2,12:35:00,6232.30,6232.30,6232.30,6232.30,451
2005/12/2,12:36:00,6230.49,6230.49,6230.49,6230.49,251
2005/12/2,12:37:00,6230.13,6230.13,6230.13,6230.13,234
2005/12/2,12:38:00,6231.27,6231.27,6231.27,6231.27,272
2005/12/2,12:39:00,6230.54,6230.54,6230.54,6230.54,223
2005/12/2,12:40:00,6228.88,6228.88,6228.88,6228.88,354
2005/12/2,12:41:00,6227.34,6227.34,6227.34,6227.34,283
2005/12/2,12:42:00,6226.56,6226.56,6226.56,6226.56,292
2005/12/2,12:43:00,6222.49,6222.49,6222.49,6222.49,462
2005/12/2,12:44:00,6223.62,6223.62,6223.62,6223.62,385
2005/12/2,12:45:00,6219.75,6219.75,6219.75,6219.75,670
2005/12/2,12:46:00,6216.94,6216.94,6216.94,6216.94,516
2005/12/2,12:47:00,6216.86,6216.86,6216.86,6216.86,421
2005/12/2,12:48:00,6214.62,6214.62,6214.62,6214.62,559
2005/12/2,12:49:00,6213.81,6213.81,6213.81,6213.81,328
2005/12/2,12:50:00,6214.67,6214.67,6214.67,6214.67,371
2005/12/2,12:51:00,6214.19,6214.19,6214.19,6214.19,340
2005/12/2,12:52:00,6214.88,6214.88,6214.88,6214.88,223
2005/12/2,12:53:00,6217.14,6217.14,6217.14,6217.14,327
2005/12/2,12:54:00,6217.71,6217.71,6217.71,6217.71,197
2005/12/2,12:55:00,6216.98,6216.98,6216.98,6216.98,271
2005/12/2,12:56:00,6217.33,6217.33,6217.33,6217.33,233
2005/12/2,12:57:00,6217.76,6217.76,6217.76,6217.76,220
2005/12/2,12:58:00,6217.84,6217.84,6217.84,6217.84,261
2005/12/2,12:59:00,6217.67,6217.67,6217.67,6217.67,180
2005/12/2,13:00:00,6218.76,6218.76,6218.76,6218.76,304
2005/12/2,13:01:00,6219.21,6219.21,6219.21,6219.21,229
2005/12/2,13:02:00,6219.69,6219.69,6219.69,6219.69,186
2005/12/2,13:03:00,6218.41,6218.41,6218.41,6218.41,331
2005/12/2,13:04:00,6217.88,6217.88,6217.88,6217.88,220
2005/12/2,13:05:00,6219.09,6219.09,6219.09,6219.09,314
2005/12/2,13:06:00,6218.13,6218.13,6218.13,6218.13,262
2005/12/2,13:07:00,6217.05,6217.05,6217.05,6217.05,274
2005/12/2,13:08:00,6217.52,6217.52,6217.52,6217.52,328
2005/12/2,13:09:00,6217.38,6217.38,6217.38,6217.38,337
2005/12/2,13:10:00,6216.64,6216.64,6216.64,6216.64,408
2005/12/2,13:11:00,6214.52,6214.52,6214.52,6214.52,415
2005/12/2,13:12:00,6214.24,6214.24,6214.24,6214.24,370
2005/12/2,13:13:00,6213.75,6213.75,6213.75,6213.75,427
2005/12/2,13:14:00,6211.53,6211.53,6211.53,6211.53,318
2005/12/2,13:15:00,6211.62,6211.62,6211.62,6211.62,489
2005/12/2,13:16:00,6209.77,6209.77,6209.77,6209.77,531
2005/12/2,13:17:00,6210.96,6210.96,6210.96,6210.96,440
2005/12/2,13:18:00,6212.20,6212.20,6212.20,6212.20,529
2005/12/2,13:19:00,6211.73,6211.73,6211.73,6211.73,503
2005/12/2,13:20:00,6213.51,6213.51,6213.51,6213.51,469
2005/12/2,13:21:00,6213.79,6213.79,6213.79,6213.79,482
2005/12/2,13:22:00,6213.48,6213.48,6213.48,6213.48,393
2005/12/2,13:23:00,6212.56,6212.56,6212.56,6212.56,586
2005/12/2,13:24:00,6210.92,6210.92,6210.92,6210.92,528
2005/12/2,13:25:00,6211.72,6211.72,6211.72,6211.72,628
2005/12/2,13:26:00,6211.75,6211.75,6211.75,6211.75,0
2005/12/2,13:27:00,6211.75,6211.75,6211.75,6211.75,0
2005/12/2,13:28:00,6211.75,6211.75,6211.75,6211.75,0
2005/12/2,13:29:00,6211.75,6211.75,6211.75,6211.75,0
2005/12/2,13:30:00,6228.95,6228.95,6228.95,6228.95,6989
2005/12/5,09:00:00,6228.95,6228.95,6228.95,6228.95,166
2005/12/5,09:01:00,6280.81,6280.81,6280.81,6280.81,3684
2005/12/5,09:02:00,6287.61,6287.61,6287.61,6287.61,883
2005/12/5,09:03:00,6286.75,6286.75,6286.75,6286.75,1090
2005/12/5,09:04:00,6286.84,6286.84,6286.84,6286.84,978
2005/12/5,09:05:00,6286.55,6286.55,6286.55,6286.55,908
2005/12/5,09:06:00,6286.78,6286.78,6286.78,6286.78,1252
2005/12/5,09:07:00,6283.70,6283.70,6283.70,6283.70,685
2005/12/5,09:08:00,6286.76,6286.76,6286.76,6286.76,939
2005/12/5,09:09:00,6284.61,6284.61,6284.61,6284.61,749
2005/12/5,09:10:00,6283.81,6283.81,6283.81,6283.81,607
2005/12/5,09:11:00,6279.07,6279.07,6279.07,6279.07,832
2005/12/5,09:12:00,6279.44,6279.44,6279.44,6279.44,585
2005/12/5,09:13:00,6278.38,6278.38,6278.38,6278.38,710
2005/12/5,09:14:00,6275.16,6275.16,6275.16,6275.16,630
2005/12/5,09:15:00,6270.18,6270.18,6270.18,6270.18,782
2005/12/5,09:16:00,6266.59,6266.59,6266.59,6266.59,798
2005/12/5,09:17:00,6266.66,6266.66,6266.66,6266.66,583
2005/12/5,09:18:00,6262.78,6262.78,6262.78,6262.78,761
2005/12/5,09:19:00,6261.19,6261.19,6261.19,6261.19,577
2005/12/5,09:20:00,6254.76,6254.76,6254.76,6254.76,595
2005/12/5,09:21:00,6251.17,6251.17,6251.17,6251.17,607
2005/12/5,09:22:00,6250.94,6250.94,6250.94,6250.94,391
2005/12/5,09:23:00,6247.94,6247.94,6247.94,6247.94,630
2005/12/5,09:24:00,6244.86,6244.86,6244.86,6244.86,528
2005/12/5,09:25:00,6244.56,6244.56,6244.56,6244.56,449
2005/12/5,09:26:00,6244.49,6244.49,6244.49,6244.49,517
2005/12/5,09:27:00,6244.70,6244.70,6244.70,6244.70,347
2005/12/5,09:28:00,6246.48,6246.48,6246.48,6246.48,466
2005/12/5,09:29:00,6249.33,6249.33,6249.33,6249.33,453
2005/12/5,09:30:00,6252.85,6252.85,6252.85,6252.85,592
2005/12/5,09:31:00,6255.17,6255.17,6255.17,6255.17,605
2005/12/5,09:32:00,6261.39,6261.39,6261.39,6261.39,502
2005/12/5,09:33:00,6264.17,6264.17,6264.17,6264.17,813
2005/12/5,09:34:00,6265.56,6265.56,6265.56,6265.56,499
2005/12/5,09:35:00,6265.71,6265.71,6265.71,6265.71,444
2005/12/5,09:36:00,6265.59,6265.59,6265.59,6265.59,518
2005/12/5,09:37:00,6266.32,6266.32,6266.32,6266.32,328
2005/12/5,09:38:00,6266.82,6266.82,6266.82,6266.82,459
2005/12/5,09:39:00,6268.66,6268.66,6268.66,6268.66,346
2005/12/5,09:40:00,6267.82,6267.82,6267.82,6267.82,504
2005/12/5,09:41:00,6270.61,6270.61,6270.61,6270.61,554
2005/12/5,09:42:00,6269.77,6269.77,6269.77,6269.77,409
2005/12/5,09:43:00,6270.59,6270.59,6270.59,6270.59,571
2005/12/5,09:44:00,6273.26,6273.26,6273.26,6273.26,493
2005/12/5,09:45:00,6273.12,6273.12,6273.12,6273.12,515
2005/12/5,09:46:00,6274.23,6274.23,6274.23,6274.23,517
2005/12/5,09:47:00,6274.58,6274.58,6274.58,6274.58,364
2005/12/5,09:48:00,6272.08,6272.08,6272.08,6272.08,521
2005/12/5,09:49:00,6270.16,6270.16,6270.16,6270.16,475
2005/12/5,09:50:00,6270.70,6270.70,6270.70,6270.70,611
2005/12/5,09:51:00,6271.72,6271.72,6271.72,6271.72,705
2005/12/5,09:52:00,6271.69,6271.69,6271.69,6271.69,355
2005/12/5,09:53:00,6274.03,6274.03,6274.03,6274.03,511
2005/12/5,09:54:00,6275.56,6275.56,6275.56,6275.56,387
2005/12/5,09:55:00,6277.05,6277.05,6277.05,6277.05,477
2005/12/5,09:56:00,6278.04,6278.04,6278.04,6278.04,551
2005/12/5,09:57:00,6278.99,6278.99,6278.99,6278.99,474
2005/12/5,09:58:00,6280.71,6280.71,6280.71,6280.71,672
2005/12/5,09:59:00,6280.25,6280.25,6280.25,6280.25,498
2005/12/5,10:00:00,6282.28,6282.28,6282.28,6282.28,514
2005/12/5,10:01:00,6282.86,6282.86,6282.86,6282.86,575
2005/12/5,10:02:00,6281.91,6281.91,6281.91,6281.91,449
2005/12/5,10:03:00,6280.67,6280.67,6280.67,6280.67,674
2005/12/5,10:04:00,6283.25,6283.25,6283.25,6283.25,393
2005/12/5,10:05:00,6282.25,6282.25,6282.25,6282.25,511
2005/12/5,10:06:00,6282.98,6282.98,6282.98,6282.98,455
2005/12/5,10:07:00,6285.07,6285.07,6285.07,6285.07,348
2005/12/5,10:08:00,6285.95,6285.95,6285.95,6285.95,493
2005/12/5,10:09:00,6285.95,6285.95,6285.95,6285.95,403
2005/12/5,10:10:00,6288.59,6288.59,6288.59,6288.59,501
2005/12/5,10:11:00,6286.38,6286.38,6286.38,6286.38,572
2005/12/5,10:12:00,6286.33,6286.33,6286.33,6286.33,457
2005/12/5,10:13:00,6285.00,6285.00,6285.00,6285.00,532
2005/12/5,10:14:00,6285.94,6285.94,6285.94,6285.94,480
2005/12/5,10:15:00,6281.71,6281.71,6281.71,6281.71,520
2005/12/5,10:16:00,6280.69,6280.69,6280.69,6280.69,541
2005/12/5,10:17:00,6278.34,6278.34,6278.34,6278.34,404
2005/12/5,10:18:00,6275.57,6275.57,6275.57,6275.57,582
2005/12/5,10:19:00,6273.17,6273.17,6273.17,6273.17,458
2005/12/5,10:20:00,6269.74,6269.74,6269.74,6269.74,532
2005/12/5,10:21:00,6268.43,6268.43,6268.43,6268.43,609
2005/12/5,10:22:00,6266.98,6266.98,6266.98,6266.98,360
2005/12/5,10:23:00,6264.36,6264.36,6264.36,6264.36,593
2005/12/5,10:24:00,6264.25,6264.25,6264.25,6264.25,295
2005/12/5,10:25:00,6266.12,6266.12,6266.12,6266.12,258
2005/12/5,10:26:00,6265.47,6265.47,6265.47,6265.47,271
2005/12/5,10:27:00,6266.45,6266.45,6266.45,6266.45,254
2005/12/5,10:28:00,6264.43,6264.43,6264.43,6264.43,333
2005/12/5,10:29:00,6266.69,6266.69,6266.69,6266.69,178
2005/12/5,10:30:00,6265.30,6265.30,6265.30,6265.30,232
2005/12/5,10:31:00,6264.35,6264.35,6264.35,6264.35,226
2005/12/5,10:32:00,6263.13,6263.13,6263.13,6263.13,153
2005/12/5,10:33:00,6261.82,6261.82,6261.82,6261.82,288
2005/12/5,10:34:00,6259.35,6259.35,6259.35,6259.35,200
2005/12/5,10:35:00,6257.80,6257.80,6257.80,6257.80,302
2005/12/5,10:36:00,6256.75,6256.75,6256.75,6256.75,311
2005/12/5,10:37:00,6255.83,6255.83,6255.83,6255.83,210
2005/12/5,10:38:00,6254.88,6254.88,6254.88,6254.88,384
2005/12/5,10:39:00,6254.75,6254.75,6254.75,6254.75,296
2005/12/5,10:40:00,6252.89,6252.89,6252.89,6252.89,318
2005/12/5,10:41:00,6252.55,6252.55,6252.55,6252.55,307
2005/12/5,10:42:00,6255.11,6255.11,6255.11,6255.11,171
2005/12/5,10:43:00,6255.36,6255.36,6255.36,6255.36,259
2005/12/5,10:44:00,6254.82,6254.82,6254.82,6254.82,193
2005/12/5,10:45:00,6255.04,6255.04,6255.04,6255.04,180
2005/12/5,10:46:00,6257.78,6257.78,6257.78,6257.78,243
2005/12/5,10:47:00,6256.45,6256.45,6256.45,6256.45,149
2005/12/5,10:48:00,6258.45,6258.45,6258.45,6258.45,221
2005/12/5,10:49:00,6258.93,6258.93,6258.93,6258.93,150
2005/12/5,10:50:00,6259.80,6259.80,6259.80,6259.80,233
2005/12/5,10:51:00,6260.04,6260.04,6260.04,6260.04,238
2005/12/5,10:52:00,6261.24,6261.24,6261.24,6261.24,145
2005/12/5,10:53:00,6263.01,6263.01,6263.01,6263.01,224
2005/12/5,10:54:00,6262.41,6262.41,6262.41,6262.41,205
2005/12/5,10:55:00,6264.60,6264.60,6264.60,6264.60,184
2005/12/5,10:56:00,6262.47,6262.47,6262.47,6262.47,287
2005/12/5,10:57:00,6262.82,6262.82,6262.82,6262.82,237
2005/12/5,10:58:00,6264.53,6264.53,6264.53,6264.53,261
2005/12/5,10:59:00,6263.08,6263.08,6263.08,6263.08,167
2005/12/5,11:00:00,6262.88,6262.88,6262.88,6262.88,235
2005/12/5,11:01:00,6263.64,6263.64,6263.64,6263.64,232
2005/12/5,11:02:00,6263.44,6263.44,6263.44,6263.44,155
2005/12/5,11:03:00,6263.82,6263.82,6263.82,6263.82,219
2005/12/5,11:04:00,6263.50,6263.50,6263.50,6263.50,189
2005/12/5,11:05:00,6262.19,6262.19,6262.19,6262.19,209
2005/12/5,11:06:00,6262.56,6262.56,6262.56,6262.56,239
2005/12/5,11:07:00,6263.68,6263.68,6263.68,6263.68,211
2005/12/5,11:08:00,6267.37,6267.37,6267.37,6267.37,481
2005/12/5,11:09:00,6267.03,6267.03,6267.03,6267.03,246
2005/12/5,11:10:00,6268.26,6268.26,6268.26,6268.26,272
2005/12/5,11:11:00,6268.83,6268.83,6268.83,6268.83,249
2005/12/5,11:12:00,6271.12,6271.12,6271.12,6271.12,211
2005/12/5,11:13:00,6270.26,6270.26,6270.26,6270.26,343
2005/12/5,11:14:00,6271.93,6271.93,6271.93,6271.93,246
2005/12/5,11:15:00,6271.58,6271.58,6271.58,6271.58,271
2005/12/5,11:16:00,6272.03,6272.03,6272.03,6272.03,297
2005/12/5,11:17:00,6268.55,6268.55,6268.55,6268.55,286
2005/12/5,11:18:00,6271.21,6271.21,6271.21,6271.21,371
2005/12/5,11:19:00,6268.76,6268.76,6268.76,6268.76,289
2005/12/5,11:20:00,6270.91,6270.91,6270.91,6270.91,277
2005/12/5,11:21:00,6269.38,6269.38,6269.38,6269.38,302
2005/12/5,11:22:00,6271.58,6271.58,6271.58,6271.58,247
2005/12/5,11:23:00,6271.52,6271.52,6271.52,6271.52,325
2005/12/5,11:24:00,6272.50,6272.50,6272.50,6272.50,223
2005/12/5,11:25:00,6273.67,6273.67,6273.67,6273.67,262
2005/12/5,11:26:00,6274.82,6274.82,6274.82,6274.82,220
2005/12/5,11:27:00,6273.39,6273.39,6273.39,6273.39,231
2005/12/5,11:28:00,6275.37,6275.37,6275.37,6275.37,344
2005/12/5,11:29:00,6276.01,6276.01,6276.01,6276.01,296
2005/12/5,11:30:00,6277.58,6277.58,6277.58,6277.58,398
2005/12/5,11:31:00,6281.04,6281.04,6281.04,6281.04,349
2005/12/5,11:32:00,6281.37,6281.37,6281.37,6281.37,281
2005/12/5,11:33:00,6281.21,6281.21,6281.21,6281.21,390
2005/12/5,11:34:00,6281.59,6281.59,6281.59,6281.59,371
2005/12/5,11:35:00,6281.69,6281.69,6281.69,6281.69,493
2005/12/5,11:36:00,6282.75,6282.75,6282.75,6282.75,525
2005/12/5,11:37:00,6285.43,6285.43,6285.43,6285.43,304
2005/12/5,11:38:00,6285.55,6285.55,6285.55,6285.55,438
2005/12/5,11:39:00,6284.62,6284.62,6284.62,6284.62,308
2005/12/5,11:40:00,6285.65,6285.65,6285.65,6285.65,388
2005/12/5,11:41:00,6286.09,6286.09,6286.09,6286.09,381
2005/12/5,11:42:00,6284.24,6284.24,6284.24,6284.24,317
2005/12/5,11:43:00,6284.63,6284.63,6284.63,6284.63,366
2005/12/5,11:44:00,6283.37,6283.37,6283.37,6283.37,317
2005/12/5,11:45:00,6285.17,6285.17,6285.17,6285.17,251
2005/12/5,11:46:00,6282.08,6282.08,6282.08,6282.08,299
2005/12/5,11:47:00,6283.78,6283.78,6283.78,6283.78,215
2005/12/5,11:48:00,6283.73,6283.73,6283.73,6283.73,345
2005/12/5,11:49:00,6283.10,6283.10,6283.10,6283.10,187
2005/12/5,11:50:00,6282.82,6282.82,6282.82,6282.82,286
2005/12/5,11:51:00,6281.17,6281.17,6281.17,6281.17,235
2005/12/5,11:52:00,6280.19,6280.19,6280.19,6280.19,177
2005/12/5,11:53:00,6280.03,6280.03,6280.03,6280.03,252
2005/12/5,11:54:00,6280.46,6280.46,6280.46,6280.46,255
2005/12/5,11:55:00,6281.09,6281.09,6281.09,6281.09,366
2005/12/5,11:56:00,6279.57,6279.57,6279.57,6279.57,336
2005/12/5,11:57:00,6280.91,6280.91,6280.91,6280.91,379
2005/12/5,11:58:00,6283.50,6283.50,6283.50,6283.50,585
2005/12/5,11:59:00,6284.41,6284.41,6284.41,6284.41,425
2005/12/5,12:00:00,6285.52,6285.52,6285.52,6285.52,409
2005/12/5,12:01:00,6285.34,6285.34,6285.34,6285.34,398
2005/12/5,12:02:00,6284.44,6284.44,6284.44,6284.44,223
2005/12/5,12:03:00,6285.76,6285.76,6285.76,6285.76,322
2005/12/5,12:04:00,6285.78,6285.78,6285.78,6285.78,213
2005/12/5,12:05:00,6286.20,6286.20,6286.20,6286.20,284
2005/12/5,12:06:00,6287.17,6287.17,6287.17,6287.17,267
2005/12/5,12:07:00,6288.06,6288.06,6288.06,6288.06,248
2005/12/5,12:08:00,6287.33,6287.33,6287.33,6287.33,516
2005/12/5,12:09:00,6288.79,6288.79,6288.79,6288.79,326
2005/12/5,12:10:00,6289.88,6289.88,6289.88,6289.88,505
2005/12/5,12:11:00,6291.36,6291.36,6291.36,6291.36,530
2005/12/5,12:12:00,6293.81,6293.81,6293.81,6293.81,424
2005/12/5,12:13:00,6296.09,6296.09,6296.09,6296.09,607
2005/12/5,12:14:00,6297.54,6297.54,6297.54,6297.54,414
2005/12/5,12:15:00,6297.03,6297.03,6297.03,6297.03,663
2005/12/5,12:16:00,6298.23,6298.23,6298.23,6298.23,604
2005/12/5,12:17:00,6298.35,6298.35,6298.35,6298.35,411
2005/12/5,12:18:00,6300.54,6300.54,6300.54,6300.54,818
2005/12/5,12:19:00,6300.66,6300.66,6300.66,6300.66,438
2005/12/5,12:20:00,6300.17,6300.17,6300.17,6300.17,488
2005/12/5,12:21:00,6299.18,6299.18,6299.18,6299.18,399
2005/12/5,12:22:00,6298.86,6298.86,6298.86,6298.86,329
2005/12/5,12:23:00,6298.13,6298.13,6298.13,6298.13,473
2005/12/5,12:24:00,6299.58,6299.58,6299.58,6299.58,348
2005/12/5,12:25:00,6299.98,6299.98,6299.98,6299.98,355
2005/12/5,12:26:00,6299.21,6299.21,6299.21,6299.21,325
2005/12/5,12:27:00,6300.46,6300.46,6300.46,6300.46,292
2005/12/5,12:28:00,6301.90,6301.90,6301.90,6301.90,558
2005/12/5,12:29:00,6303.76,6303.76,6303.76,6303.76,366
2005/12/5,12:30:00,6304.11,6304.11,6304.11,6304.11,529
2005/12/5,12:31:00,6305.51,6305.51,6305.51,6305.51,472
2005/12/5,12:32:00,6307.78,6307.78,6307.78,6307.78,344
2005/12/5,12:33:00,6309.17,6309.17,6309.17,6309.17,559
2005/12/5,12:34:00,6310.47,6310.47,6310.47,6310.47,322
2005/12/5,12:35:00,6307.20,6307.20,6307.20,6307.20,432
2005/12/5,12:36:00,6309.53,6309.53,6309.53,6309.53,353
2005/12/5,12:37:00,6308.66,6308.66,6308.66,6308.66,279
2005/12/5,12:38:00,6307.50,6307.50,6307.50,6307.50,404
2005/12/5,12:39:00,6308.51,6308.51,6308.51,6308.51,244
2005/12/5,12:40:00,6307.74,6307.74,6307.74,6307.74,286
2005/12/5,12:41:00,6306.42,6306.42,6306.42,6306.42,284
2005/12/5,12:42:00,6305.19,6305.19,6305.19,6305.19,249
2005/12/5,12:43:00,6305.30,6305.30,6305.30,6305.30,357
2005/12/5,12:44:00,6304.00,6304.00,6304.00,6304.00,285
2005/12/5,12:45:00,6303.64,6303.64,6303.64,6303.64,592
2005/12/5,12:46:00,6304.51,6304.51,6304.51,6304.51,428
2005/12/5,12:47:00,6303.06,6303.06,6303.06,6303.06,256
2005/12/5,12:48:00,6302.63,6302.63,6302.63,6302.63,368
2005/12/5,12:49:00,6302.31,6302.31,6302.31,6302.31,241
2005/12/5,12:50:00,6303.39,6303.39,6303.39,6303.39,324
2005/12/5,12:51:00,6304.17,6304.17,6304.17,6304.17,301
2005/12/5,12:52:00,6303.95,6303.95,6303.95,6303.95,304
2005/12/5,12:53:00,6307.08,6307.08,6307.08,6307.08,425
2005/12/5,12:54:00,6308.44,6308.44,6308.44,6308.44,347
2005/12/5,12:55:00,6311.07,6311.07,6311.07,6311.07,573
2005/12/5,12:56:00,6317.66,6317.66,6317.66,6317.66,615
2005/12/5,12:57:00,6317.91,6317.91,6317.91,6317.91,553
2005/12/5,12:58:00,6321.71,6321.71,6321.71,6321.71,797
2005/12/5,12:59:00,6324.44,6324.44,6324.44,6324.44,538
2005/12/5,13:00:00,6323.44,6323.44,6323.44,6323.44,632
2005/12/5,13:01:00,6323.67,6323.67,6323.67,6323.67,472
2005/12/5,13:02:00,6324.06,6324.06,6324.06,6324.06,372
2005/12/5,13:03:00,6323.60,6323.60,6323.60,6323.60,419
2005/12/5,13:04:00,6324.62,6324.62,6324.62,6324.62,284
2005/12/5,13:05:00,6322.88,6322.88,6322.88,6322.88,390
2005/12/5,13:06:00,6323.06,6323.06,6323.06,6323.06,403
2005/12/5,13:07:00,6317.16,6317.16,6317.16,6317.16,340
2005/12/5,13:08:00,6316.13,6316.13,6316.13,6316.13,505
2005/12/5,13:09:00,6314.37,6314.37,6314.37,6314.37,422
2005/12/5,13:10:00,6312.49,6312.49,6312.49,6312.49,394
2005/12/5,13:11:00,6309.51,6309.51,6309.51,6309.51,498
2005/12/5,13:12:00,6310.74,6310.74,6310.74,6310.74,327
2005/12/5,13:13:00,6311.87,6311.87,6311.87,6311.87,439
2005/12/5,13:14:00,6314.11,6314.11,6314.11,6314.11,308
2005/12/5,13:15:00,6315.58,6315.58,6315.58,6315.58,417
2005/12/5,13:16:00,6316.33,6316.33,6316.33,6316.33,498
2005/12/5,13:17:00,6318.33,6318.33,6318.33,6318.33,372
2005/12/5,13:18:00,6320.51,6320.51,6320.51,6320.51,591
2005/12/5,13:19:00,6320.01,6320.01,6320.01,6320.01,524
2005/12/5,13:20:00,6322.29,6322.29,6322.29,6322.29,502
2005/12/5,13:21:00,6324.95,6324.95,6324.95,6324.95,626
2005/12/5,13:22:00,6325.68,6325.68,6325.68,6325.68,528
2005/12/5,13:23:00,6331.91,6331.91,6331.91,6331.91,768
2005/12/5,13:24:00,6334.73,6334.73,6334.73,6334.73,635
2005/12/5,13:25:00,6334.29,6334.29,6334.29,6334.29,695
2005/12/5,13:26:00,6334.47,6334.47,6334.47,6334.47,0
2005/12/5,13:27:00,6334.47,6334.47,6334.47,6334.47,0
2005/12/5,13:28:00,6334.47,6334.47,6334.47,6334.47,0
2005/12/5,13:29:00,6334.47,6334.47,6334.47,6334.47,0
2005/12/5,13:30:00,6348.31,6348.31,6348.31,6348.31,6145
2005/12/6,09:00:00,6348.31,6348.31,6348.31,6348.31,140
2005/12/6,09:01:00,6319.13,6319.13,6319.13,6319.13,3207
2005/12/6,09:02:00,6321.71,6321.71,6321.71,6321.71,905
2005/12/6,09:03:00,6318.95,6318.95,6318.95,6318.95,1079
2005/12/6,09:04:00,6324.16,6324.16,6324.16,6324.16,1151
2005/12/6,09:05:00,6323.15,6323.15,6323.15,6323.15,989
2005/12/6,09:06:00,6327.93,6327.93,6327.93,6327.93,1169
2005/12/6,09:07:00,6327.02,6327.02,6327.02,6327.02,789
2005/12/6,09:08:00,6325.96,6325.96,6325.96,6325.96,980
2005/12/6,09:09:00,6325.48,6325.48,6325.48,6325.48,855
2005/12/6,09:10:00,6325.27,6325.27,6325.27,6325.27,768
2005/12/6,09:11:00,6323.72,6323.72,6323.72,6323.72,940
2005/12/6,09:12:00,6321.75,6321.75,6321.75,6321.75,621
2005/12/6,09:13:00,6323.23,6323.23,6323.23,6323.23,944
2005/12/6,09:14:00,6321.42,6321.42,6321.42,6321.42,741
2005/12/6,09:15:00,6321.85,6321.85,6321.85,6321.85,760
2005/12/6,09:16:00,6325.41,6325.41,6325.41,6325.41,986
2005/12/6,09:17:00,6327.89,6327.89,6327.89,6327.89,765
2005/12/6,09:18:00,6329.45,6329.45,6329.45,6329.45,849
2005/12/6,09:19:00,6334.15,6334.15,6334.15,6334.15,784
2005/12/6,09:20:00,6337.62,6337.62,6337.62,6337.62,742
2005/12/6,09:21:00,6337.98,6337.98,6337.98,6337.98,790
2005/12/6,09:22:00,6338.49,6338.49,6338.49,6338.49,596
2005/12/6,09:23:00,6339.26,6339.26,6339.26,6339.26,788
2005/12/6,09:24:00,6340.72,6340.72,6340.72,6340.72,745
2005/12/6,09:25:00,6338.37,6338.37,6338.37,6338.37,672
2005/12/6,09:26:00,6337.18,6337.18,6337.18,6337.18,860
2005/12/6,09:27:00,6334.51,6334.51,6334.51,6334.51,487
2005/12/6,09:28:00,6334.38,6334.38,6334.38,6334.38,661
2005/12/6,09:29:00,6333.61,6333.61,6333.61,6333.61,561
2005/12/6,09:30:00,6331.00,6331.00,6331.00,6331.00,586
2005/12/6,09:31:00,6331.62,6331.62,6331.62,6331.62,574
2005/12/6,09:32:00,6332.53,6332.53,6332.53,6332.53,415
2005/12/6,09:33:00,6330.39,6330.39,6330.39,6330.39,571
2005/12/6,09:34:00,6328.48,6328.48,6328.48,6328.48,417
2005/12/6,09:35:00,6329.19,6329.19,6329.19,6329.19,398
2005/12/6,09:36:00,6327.93,6327.93,6327.93,6327.93,521
2005/12/6,09:37:00,6325.33,6325.33,6325.33,6325.33,371
2005/12/6,09:38:00,6325.77,6325.77,6325.77,6325.77,510
2005/12/6,09:39:00,6324.59,6324.59,6324.59,6324.59,479
2005/12/6,09:40:00,6326.90,6326.90,6326.90,6326.90,473
2005/12/6,09:41:00,6326.94,6326.94,6326.94,6326.94,563
2005/12/6,09:42:00,6330.89,6330.89,6330.89,6330.89,436
2005/12/6,09:43:00,6331.23,6331.23,6331.23,6331.23,558
2005/12/6,09:44:00,6332.00,6332.00,6332.00,6332.00,489
2005/12/6,09:45:00,6333.39,6333.39,6333.39,6333.39,485
2005/12/6,09:46:00,6333.68,6333.68,6333.68,6333.68,530
2005/12/6,09:47:00,6334.00,6334.00,6334.00,6334.00,363
2005/12/6,09:48:00,6336.57,6336.57,6336.57,6336.57,515
2005/12/6,09:49:00,6335.40,6335.40,6335.40,6335.40,371
2005/12/6,09:50:00,6336.11,6336.11,6336.11,6336.11,424
2005/12/6,09:51:00,6336.93,6336.93,6336.93,6336.93,572
2005/12/6,09:52:00,6338.44,6338.44,6338.44,6338.44,358
2005/12/6,09:53:00,6341.07,6341.07,6341.07,6341.07,441
2005/12/6,09:54:00,6339.07,6339.07,6339.07,6339.07,399
2005/12/6,09:55:00,6340.41,6340.41,6340.41,6340.41,416
2005/12/6,09:56:00,6341.13,6341.13,6341.13,6341.13,515
2005/12/6,09:57:00,6343.13,6343.13,6343.13,6343.13,371
2005/12/6,09:58:00,6343.81,6343.81,6343.81,6343.81,561
2005/12/6,09:59:00,6344.76,6344.76,6344.76,6344.76,454
2005/12/6,10:00:00,6344.51,6344.51,6344.51,6344.51,514
2005/12/6,10:01:00,6347.31,6347.31,6347.31,6347.31,628
2005/12/6,10:02:00,6348.13,6348.13,6348.13,6348.13,459
2005/12/6,10:03:00,6354.30,6354.30,6354.30,6354.30,750
2005/12/6,10:04:00,6355.02,6355.02,6355.02,6355.02,681
2005/12/6,10:05:00,6357.34,6357.34,6357.34,6357.34,670
2005/12/6,10:06:00,6359.04,6359.04,6359.04,6359.04,805
2005/12/6,10:07:00,6359.80,6359.80,6359.80,6359.80,636
2005/12/6,10:08:00,6361.75,6361.75,6361.75,6361.75,898
2005/12/6,10:09:00,6361.48,6361.48,6361.48,6361.48,636
2005/12/6,10:10:00,6363.45,6363.45,6363.45,6363.45,744
2005/12/6,10:11:00,6364.17,6364.17,6364.17,6364.17,730
2005/12/6,10:12:00,6363.61,6363.61,6363.61,6363.61,499
2005/12/6,10:13:00,6360.28,6360.28,6360.28,6360.28,589
2005/12/6,10:14:00,6360.08,6360.08,6360.08,6360.08,430
2005/12/6,10:15:00,6358.34,6358.34,6358.34,6358.34,523
2005/12/6,10:16:00,6355.30,6355.30,6355.30,6355.30,464
2005/12/6,10:17:00,6355.39,6355.39,6355.39,6355.39,378
2005/12/6,10:18:00,6352.00,6352.00,6352.00,6352.00,481
2005/12/6,10:19:00,6351.50,6351.50,6351.50,6351.50,350
2005/12/6,10:20:00,6349.77,6349.77,6349.77,6349.77,658
2005/12/6,10:21:00,6348.04,6348.04,6348.04,6348.04,417
2005/12/6,10:22:00,6347.49,6347.49,6347.49,6347.49,357
2005/12/6,10:23:00,6345.68,6345.68,6345.68,6345.68,470
2005/12/6,10:24:00,6345.46,6345.46,6345.46,6345.46,415
2005/12/6,10:25:00,6346.65,6346.65,6346.65,6346.65,351
2005/12/6,10:26:00,6346.07,6346.07,6346.07,6346.07,359
2005/12/6,10:27:00,6346.80,6346.80,6346.80,6346.80,277
2005/12/6,10:28:00,6348.65,6348.65,6348.65,6348.65,394
2005/12/6,10:29:00,6347.49,6347.49,6347.49,6347.49,286
2005/12/6,10:30:00,6349.36,6349.36,6349.36,6349.36,293
2005/12/6,10:31:00,6349.80,6349.80,6349.80,6349.80,273
2005/12/6,10:32:00,6349.04,6349.04,6349.04,6349.04,238
2005/12/6,10:33:00,6350.71,6350.71,6350.71,6350.71,397
2005/12/6,10:34:00,6350.37,6350.37,6350.37,6350.37,271
2005/12/6,10:35:00,6350.30,6350.30,6350.30,6350.30,269
2005/12/6,10:36:00,6352.38,6352.38,6352.38,6352.38,331
2005/12/6,10:37:00,6353.67,6353.67,6353.67,6353.67,253
2005/12/6,10:38:00,6355.39,6355.39,6355.39,6355.39,383
2005/12/6,10:39:00,6354.27,6354.27,6354.27,6354.27,290
2005/12/6,10:40:00,6355.85,6355.85,6355.85,6355.85,329
2005/12/6,10:41:00,6356.99,6356.99,6356.99,6356.99,341
2005/12/6,10:42:00,6358.86,6358.86,6358.86,6358.86,313
2005/12/6,10:43:00,6357.42,6357.42,6357.42,6357.42,407
2005/12/6,10:44:00,6358.25,6358.25,6358.25,6358.25,316
2005/12/6,10:45:00,6360.31,6360.31,6360.31,6360.31,340
2005/12/6,10:46:00,6358.72,6358.72,6358.72,6358.72,326
2005/12/6,10:47:00,6358.47,6358.47,6358.47,6358.47,230
2005/12/6,10:48:00,6357.01,6357.01,6357.01,6357.01,349
2005/12/6,10:49:00,6355.96,6355.96,6355.96,6355.96,252
2005/12/6,10:50:00,6355.74,6355.74,6355.74,6355.74,315
2005/12/6,10:51:00,6356.08,6356.08,6356.08,6356.08,306
2005/12/6,10:52:00,6353.57,6353.57,6353.57,6353.57,228
2005/12/6,10:53:00,6353.31,6353.31,6353.31,6353.31,434
2005/12/6,10:54:00,6353.18,6353.18,6353.18,6353.18,355
2005/12/6,10:55:00,6351.33,6351.33,6351.33,6351.33,420
2005/12/6,10:56:00,6350.93,6350.93,6350.93,6350.93,307
2005/12/6,10:57:00,6350.00,6350.00,6350.00,6350.00,234
2005/12/6,10:58:00,6348.78,6348.78,6348.78,6348.78,422
2005/12/6,10:59:00,6347.53,6347.53,6347.53,6347.53,326
2005/12/6,11:00:00,6348.94,6348.94,6348.94,6348.94,397
2005/12/6,11:01:00,6345.82,6345.82,6345.82,6345.82,439
2005/12/6,11:02:00,6344.93,6344.93,6344.93,6344.93,279
2005/12/6,11:03:00,6343.45,6343.45,6343.45,6343.45,392
2005/12/6,11:04:00,6344.67,6344.67,6344.67,6344.67,281
2005/12/6,11:05:00,6343.41,6343.41,6343.41,6343.41,367
2005/12/6,11:06:00,6345.67,6345.67,6345.67,6345.67,415
2005/12/6,11:07:00,6344.24,6344.24,6344.24,6344.24,218
2005/12/6,11:08:00,6344.70,6344.70,6344.70,6344.70,302
2005/12/6,11:09:00,6344.75,6344.75,6344.75,6344.75,199
2005/12/6,11:10:00,6345.49,6345.49,6345.49,6345.49,332
2005/12/6,11:11:00,6344.71,6344.71,6344.71,6344.71,263
2005/12/6,11:12:00,6343.35,6343.35,6343.35,6343.35,231
2005/12/6,11:13:00,6343.53,6343.53,6343.53,6343.53,316
2005/12/6,11:14:00,6342.82,6342.82,6342.82,6342.82,211
2005/12/6,11:15:00,6342.15,6342.15,6342.15,6342.15,277
2005/12/6,11:16:00,6340.55,6340.55,6340.55,6340.55,333
2005/12/6,11:17:00,6339.38,6339.38,6339.38,6339.38,251
2005/12/6,11:18:00,6338.55,6338.55,6338.55,6338.55,443
2005/12/6,11:19:00,6336.85,6336.85,6336.85,6336.85,297
2005/12/6,11:20:00,6336.78,6336.78,6336.78,6336.78,391
2005/12/6,11:21:00,6335.80,6335.80,6335.80,6335.80,327
2005/12/6,11:22:00,6334.76,6334.76,6334.76,6334.76,254
2005/12/6,11:23:00,6334.34,6334.34,6334.34,6334.34,345
2005/12/6,11:24:00,6336.98,6336.98,6336.98,6336.98,331
2005/12/6,11:25:00,6338.77,6338.77,6338.77,6338.77,310
2005/12/6,11:26:00,6340.81,6340.81,6340.81,6340.81,381
2005/12/6,11:27:00,6342.85,6342.85,6342.85,6342.85,294
2005/12/6,11:28:00,6344.24,6344.24,6344.24,6344.24,443
2005/12/6,11:29:00,6346.00,6346.00,6346.00,6346.00,360
2005/12/6,11:30:00,6346.73,6346.73,6346.73,6346.73,281
2005/12/6,11:31:00,6346.32,6346.32,6346.32,6346.32,299
2005/12/6,11:32:00,6347.20,6347.20,6347.20,6347.20,219
2005/12/6,11:33:00,6348.94,6348.94,6348.94,6348.94,270
2005/12/6,11:34:00,6347.95,6347.95,6347.95,6347.95,192
2005/12/6,11:35:00,6348.41,6348.41,6348.41,6348.41,187
2005/12/6,11:36:00,6346.57,6346.57,6346.57,6346.57,233
2005/12/6,11:37:00,6346.29,6346.29,6346.29,6346.29,214
2005/12/6,11:38:00,6346.09,6346.09,6346.09,6346.09,288
2005/12/6,11:39:00,6346.19,6346.19,6346.19,6346.19,175
2005/12/6,11:40:00,6347.22,6347.22,6347.22,6347.22,202
2005/12/6,11:41:00,6344.85,6344.85,6344.85,6344.85,238
2005/12/6,11:42:00,6344.95,6344.95,6344.95,6344.95,211
2005/12/6,11:43:00,6345.15,6345.15,6345.15,6345.15,233
2005/12/6,11:44:00,6345.68,6345.68,6345.68,6345.68,181
2005/12/6,11:45:00,6344.88,6344.88,6344.88,6344.88,255
2005/12/6,11:46:00,6345.62,6345.62,6345.62,6345.62,160
2005/12/6,11:47:00,6343.29,6343.29,6343.29,6343.29,135
2005/12/6,11:48:00,6343.74,6343.74,6343.74,6343.74,225
2005/12/6,11:49:00,6342.91,6342.91,6342.91,6342.91,160
2005/12/6,11:50:00,6343.34,6343.34,6343.34,6343.34,189
2005/12/6,11:51:00,6346.22,6346.22,6346.22,6346.22,311
2005/12/6,11:52:00,6347.91,6347.91,6347.91,6347.91,216
2005/12/6,11:53:00,6347.11,6347.11,6347.11,6347.11,325
2005/12/6,11:54:00,6347.76,6347.76,6347.76,6347.76,179
2005/12/6,11:55:00,6347.44,6347.44,6347.44,6347.44,212
2005/12/6,11:56:00,6346.45,6346.45,6346.45,6346.45,242
2005/12/6,11:57:00,6347.23,6347.23,6347.23,6347.23,179
2005/12/6,11:58:00,6345.42,6345.42,6345.42,6345.42,295
2005/12/6,11:59:00,6346.07,6346.07,6346.07,6346.07,211
2005/12/6,12:00:00,6346.66,6346.66,6346.66,6346.66,320
2005/12/6,12:01:00,6343.09,6343.09,6343.09,6343.09,276
2005/12/6,12:02:00,6342.34,6342.34,6342.34,6342.34,244
2005/12/6,12:03:00,6342.35,6342.35,6342.35,6342.35,367
2005/12/6,12:04:00,6341.40,6341.40,6341.40,6341.40,241
2005/12/6,12:05:00,6341.34,6341.34,6341.34,6341.34,269
2005/12/6,12:06:00,6341.76,6341.76,6341.76,6341.76,237
2005/12/6,12:07:00,6340.04,6340.04,6340.04,6340.04,244
2005/12/6,12:08:00,6341.43,6341.43,6341.43,6341.43,217
2005/12/6,12:09:00,6339.68,6339.68,6339.68,6339.68,179
2005/12/6,12:10:00,6338.72,6338.72,6338.72,6338.72,207
2005/12/6,12:11:00,6338.88,6338.88,6338.88,6338.88,179
2005/12/6,12:12:00,6338.33,6338.33,6338.33,6338.33,147
2005/12/6,12:13:00,6336.60,6336.60,6336.60,6336.60,250
2005/12/6,12:14:00,6337.40,6337.40,6337.40,6337.40,156
2005/12/6,12:15:00,6338.70,6338.70,6338.70,6338.70,420
2005/12/6,12:16:00,6337.57,6337.57,6337.57,6337.57,237
2005/12/6,12:17:00,6337.39,6337.39,6337.39,6337.39,214
2005/12/6,12:18:00,6337.98,6337.98,6337.98,6337.98,287
2005/12/6,12:19:00,6338.54,6338.54,6338.54,6338.54,210
2005/12/6,12:20:00,6337.40,6337.40,6337.40,6337.40,267
2005/12/6,12:21:00,6338.45,6338.45,6338.45,6338.45,292
2005/12/6,12:22:00,6337.16,6337.16,6337.16,6337.16,195
2005/12/6,12:23:00,6338.74,6338.74,6338.74,6338.74,238
2005/12/6,12:24:00,6337.30,6337.30,6337.30,6337.30,150
2005/12/6,12:25:00,6337.46,6337.46,6337.46,6337.46,214
2005/12/6,12:26:00,6337.35,6337.35,6337.35,6337.35,179
2005/12/6,12:27:00,6337.76,6337.76,6337.76,6337.76,196
2005/12/6,12:28:00,6338.22,6338.22,6338.22,6338.22,307
2005/12/6,12:29:00,6339.44,6339.44,6339.44,6339.44,207
2005/12/6,12:30:00,6338.97,6338.97,6338.97,6338.97,211
2005/12/6,12:31:00,6342.33,6342.33,6342.33,6342.33,252
2005/12/6,12:32:00,6341.39,6341.39,6341.39,6341.39,247
2005/12/6,12:33:00,6344.25,6344.25,6344.25,6344.25,377
2005/12/6,12:34:00,6346.25,6346.25,6346.25,6346.25,224
2005/12/6,12:35:00,6347.80,6347.80,6347.80,6347.80,406
2005/12/6,12:36:00,6345.70,6345.70,6345.70,6345.70,341
2005/12/6,12:37:00,6349.25,6349.25,6349.25,6349.25,279
2005/12/6,12:38:00,6350.52,6350.52,6350.52,6350.52,360
2005/12/6,12:39:00,6350.92,6350.92,6350.92,6350.92,242
2005/12/6,12:40:00,6353.30,6353.30,6353.30,6353.30,378
2005/12/6,12:41:00,6353.03,6353.03,6353.03,6353.03,322
2005/12/6,12:42:00,6352.19,6352.19,6352.19,6352.19,278
2005/12/6,12:43:00,6352.27,6352.27,6352.27,6352.27,303
2005/12/6,12:44:00,6352.87,6352.87,6352.87,6352.87,277
2005/12/6,12:45:00,6351.60,6351.60,6351.60,6351.60,290
2005/12/6,12:46:00,6351.52,6351.52,6351.52,6351.52,325
2005/12/6,12:47:00,6350.80,6350.80,6350.80,6350.80,238
2005/12/6,12:48:00,6350.42,6350.42,6350.42,6350.42,345
2005/12/6,12:49:00,6349.33,6349.33,6349.33,6349.33,255
2005/12/6,12:50:00,6349.51,6349.51,6349.51,6349.51,290
2005/12/6,12:51:00,6346.86,6346.86,6346.86,6346.86,323
2005/12/6,12:52:00,6345.19,6345.19,6345.19,6345.19,410
2005/12/6,12:53:00,6343.13,6343.13,6343.13,6343.13,437
2005/12/6,12:54:00,6340.34,6340.34,6340.34,6340.34,288
2005/12/6,12:55:00,6338.48,6338.48,6338.48,6338.48,323
2005/12/6,12:56:00,6337.27,6337.27,6337.27,6337.27,402
2005/12/6,12:57:00,6334.81,6334.81,6334.81,6334.81,314
2005/12/6,12:58:00,6332.72,6332.72,6332.72,6332.72,450
2005/12/6,12:59:00,6333.75,6333.75,6333.75,6333.75,376
2005/12/6,13:00:00,6330.62,6330.62,6330.62,6330.62,370
2005/12/6,13:01:00,6330.75,6330.75,6330.75,6330.75,359
2005/12/6,13:02:00,6330.85,6330.85,6330.85,6330.85,279
2005/12/6,13:03:00,6331.22,6331.22,6331.22,6331.22,413
2005/12/6,13:04:00,6329.93,6329.93,6329.93,6329.93,265
2005/12/6,13:05:00,6330.92,6330.92,6330.92,6330.92,311
2005/12/6,13:06:00,6330.02,6330.02,6330.02,6330.02,277
2005/12/6,13:07:00,6332.39,6332.39,6332.39,6332.39,209
2005/12/6,13:08:00,6333.43,6333.43,6333.43,6333.43,332
2005/12/6,13:09:00,6335.35,6335.35,6335.35,6335.35,304
2005/12/6,13:10:00,6334.73,6334.73,6334.73,6334.73,374
2005/12/6,13:11:00,6335.35,6335.35,6335.35,6335.35,375
2005/12/6,13:12:00,6333.97,6333.97,6333.97,6333.97,397
2005/12/6,13:13:00,6336.32,6336.32,6336.32,6336.32,381
2005/12/6,13:14:00,6338.19,6338.19,6338.19,6338.19,327
2005/12/6,13:15:00,6339.11,6339.11,6339.11,6339.11,392
2005/12/6,13:16:00,6338.65,6338.65,6338.65,6338.65,470
2005/12/6,13:17:00,6340.80,6340.80,6340.80,6340.80,315
2005/12/6,13:18:00,6339.56,6339.56,6339.56,6339.56,546
2005/12/6,13:19:00,6340.90,6340.90,6340.90,6340.90,456
2005/12/6,13:20:00,6345.79,6345.79,6345.79,6345.79,430
2005/12/6,13:21:00,6348.62,6348.62,6348.62,6348.62,570
2005/12/6,13:22:00,6348.08,6348.08,6348.08,6348.08,562
2005/12/6,13:23:00,6350.89,6350.89,6350.89,6350.89,570
2005/12/6,13:24:00,6351.66,6351.66,6351.66,6351.66,534
2005/12/6,13:25:00,6350.55,6350.55,6350.55,6350.55,603
2005/12/6,13:26:00,6350.56,6350.56,6350.56,6350.56,0
2005/12/6,13:27:00,6350.56,6350.56,6350.56,6350.56,0
2005/12/6,13:28:00,6350.56,6350.56,6350.56,6350.56,0
2005/12/6,13:29:00,6350.56,6350.56,6350.56,6350.56,0
2005/12/6,13:30:00,6350.52,6350.52,6350.52,6350.52,4825
2005/12/7,09:00:00,6350.52,6350.52,6350.52,6350.52,129
2005/12/7,09:01:00,6362.51,6362.51,6362.51,6362.51,2885
2005/12/7,09:02:00,6365.86,6365.86,6365.86,6365.86,934
2005/12/7,09:03:00,6370.26,6370.26,6370.26,6370.26,1309
2005/12/7,09:04:00,6370.29,6370.29,6370.29,6370.29,941
2005/12/7,09:05:00,6370.82,6370.82,6370.82,6370.82,878
2005/12/7,09:06:00,6369.04,6369.04,6369.04,6369.04,1095
2005/12/7,09:07:00,6367.66,6367.66,6367.66,6367.66,881
2005/12/7,09:08:00,6361.17,6361.17,6361.17,6361.17,1028
2005/12/7,09:09:00,6358.08,6358.08,6358.08,6358.08,911
2005/12/7,09:10:00,6353.84,6353.84,6353.84,6353.84,911
2005/12/7,09:11:00,6347.32,6347.32,6347.32,6347.32,1109
2005/12/7,09:12:00,6342.19,6342.19,6342.19,6342.19,772
2005/12/7,09:13:00,6340.62,6340.62,6340.62,6340.62,1086
2005/12/7,09:14:00,6338.75,6338.75,6338.75,6338.75,856
2005/12/7,09:15:00,6336.99,6336.99,6336.99,6336.99,920
2005/12/7,09:16:00,6335.66,6335.66,6335.66,6335.66,978
2005/12/7,09:17:00,6335.21,6335.21,6335.21,6335.21,691
2005/12/7,09:18:00,6334.33,6334.33,6334.33,6334.33,948
2005/12/7,09:19:00,6334.79,6334.79,6334.79,6334.79,774
2005/12/7,09:20:00,6335.38,6335.38,6335.38,6335.38,749
2005/12/7,09:21:00,6340.57,6340.57,6340.57,6340.57,787
2005/12/7,09:22:00,6340.72,6340.72,6340.72,6340.72,583
2005/12/7,09:23:00,6344.36,6344.36,6344.36,6344.36,704
2005/12/7,09:24:00,6346.52,6346.52,6346.52,6346.52,592
2005/12/7,09:25:00,6347.43,6347.43,6347.43,6347.43,553
2005/12/7,09:26:00,6350.51,6350.51,6350.51,6350.51,793
2005/12/7,09:27:00,6352.71,6352.71,6352.71,6352.71,532
2005/12/7,09:28:00,6358.43,6358.43,6358.43,6358.43,808
2005/12/7,09:29:00,6359.85,6359.85,6359.85,6359.85,615
2005/12/7,09:30:00,6360.45,6360.45,6360.45,6360.45,744
2005/12/7,09:31:00,6361.60,6361.60,6361.60,6361.60,677
2005/12/7,09:32:00,6361.51,6361.51,6361.51,6361.51,404
2005/12/7,09:33:00,6360.55,6360.55,6360.55,6360.55,624
2005/12/7,09:34:00,6359.34,6359.34,6359.34,6359.34,479
2005/12/7,09:35:00,6357.19,6357.19,6357.19,6357.19,456
2005/12/7,09:36:00,6356.60,6356.60,6356.60,6356.60,575
2005/12/7,09:37:00,6354.06,6354.06,6354.06,6354.06,451
2005/12/7,09:38:00,6352.67,6352.67,6352.67,6352.67,692
2005/12/7,09:39:00,6350.73,6350.73,6350.73,6350.73,532
2005/12/7,09:40:00,6351.46,6351.46,6351.46,6351.46,459
2005/12/7,09:41:00,6349.11,6349.11,6349.11,6349.11,609
2005/12/7,09:42:00,6347.34,6347.34,6347.34,6347.34,458
2005/12/7,09:43:00,6343.08,6343.08,6343.08,6343.08,751
2005/12/7,09:44:00,6337.61,6337.61,6337.61,6337.61,658
2005/12/7,09:45:00,6337.97,6337.97,6337.97,6337.97,731
2005/12/7,09:46:00,6333.97,6333.97,6333.97,6333.97,921
2005/12/7,09:47:00,6329.14,6329.14,6329.14,6329.14,645
2005/12/7,09:48:00,6324.41,6324.41,6324.41,6324.41,957
2005/12/7,09:49:00,6318.14,6318.14,6318.14,6318.14,793
2005/12/7,09:50:00,6313.75,6313.75,6313.75,6313.75,917
2005/12/7,09:51:00,6314.69,6314.69,6314.69,6314.69,1113
2005/12/7,09:52:00,6316.66,6316.66,6316.66,6316.66,640
2005/12/7,09:53:00,6319.34,6319.34,6319.34,6319.34,783
2005/12/7,09:54:00,6321.93,6321.93,6321.93,6321.93,605
2005/12/7,09:55:00,6323.95,6323.95,6323.95,6323.95,483
2005/12/7,09:56:00,6325.09,6325.09,6325.09,6325.09,463
2005/12/7,09:57:00,6326.24,6326.24,6326.24,6326.24,321
2005/12/7,09:58:00,6325.91,6325.91,6325.91,6325.91,452
2005/12/7,09:59:00,6324.41,6324.41,6324.41,6324.41,276
2005/12/7,10:00:00,6324.16,6324.16,6324.16,6324.16,434
2005/12/7,10:01:00,6323.47,6323.47,6323.47,6323.47,360
2005/12/7,10:02:00,6323.79,6323.79,6323.79,6323.79,304
2005/12/7,10:03:00,6325.28,6325.28,6325.28,6325.28,552
2005/12/7,10:04:00,6324.79,6324.79,6324.79,6324.79,288
2005/12/7,10:05:00,6323.74,6323.74,6323.74,6323.74,315
2005/12/7,10:06:00,6322.78,6322.78,6322.78,6322.78,404
2005/12/7,10:07:00,6322.41,6322.41,6322.41,6322.41,352
2005/12/7,10:08:00,6322.13,6322.13,6322.13,6322.13,359
2005/12/7,10:09:00,6320.14,6320.14,6320.14,6320.14,259
2005/12/7,10:10:00,6318.13,6318.13,6318.13,6318.13,322
2005/12/7,10:11:00,6314.60,6314.60,6314.60,6314.60,458
2005/12/7,10:12:00,6312.99,6312.99,6312.99,6312.99,322
2005/12/7,10:13:00,6313.53,6313.53,6313.53,6313.53,528
2005/12/7,10:14:00,6311.56,6311.56,6311.56,6311.56,370
2005/12/7,10:15:00,6311.23,6311.23,6311.23,6311.23,474
2005/12/7,10:16:00,6308.02,6308.02,6308.02,6308.02,497
2005/12/7,10:17:00,6306.45,6306.45,6306.45,6306.45,418
2005/12/7,10:18:00,6302.47,6302.47,6302.47,6302.47,630
2005/12/7,10:19:00,6299.87,6299.87,6299.87,6299.87,634
2005/12/7,10:20:00,6298.19,6298.19,6298.19,6298.19,761
2005/12/7,10:21:00,6296.10,6296.10,6296.10,6296.10,1060
2005/12/7,10:22:00,6294.77,6294.77,6294.77,6294.77,630
2005/12/7,10:23:00,6290.60,6290.60,6290.60,6290.60,688
2005/12/7,10:24:00,6293.34,6293.34,6293.34,6293.34,452
2005/12/7,10:25:00,6292.15,6292.15,6292.15,6292.15,417
2005/12/7,10:26:00,6295.74,6295.74,6295.74,6295.74,434
2005/12/7,10:27:00,6300.64,6300.64,6300.64,6300.64,357
2005/12/7,10:28:00,6304.79,6304.79,6304.79,6304.79,558
2005/12/7,10:29:00,6306.98,6306.98,6306.98,6306.98,339
2005/12/7,10:30:00,6308.00,6308.00,6308.00,6308.00,390
2005/12/7,10:31:00,6308.56,6308.56,6308.56,6308.56,337
2005/12/7,10:32:00,6308.96,6308.96,6308.96,6308.96,233
2005/12/7,10:33:00,6309.34,6309.34,6309.34,6309.34,295
2005/12/7,10:34:00,6310.18,6310.18,6310.18,6310.18,222
2005/12/7,10:35:00,6311.15,6311.15,6311.15,6311.15,268
2005/12/7,10:36:00,6312.21,6312.21,6312.21,6312.21,320
2005/12/7,10:37:00,6311.23,6311.23,6311.23,6311.23,259
2005/12/7,10:38:00,6308.93,6308.93,6308.93,6308.93,309
2005/12/7,10:39:00,6310.51,6310.51,6310.51,6310.51,208
2005/12/7,10:40:00,6309.37,6309.37,6309.37,6309.37,220
2005/12/7,10:41:00,6310.98,6310.98,6310.98,6310.98,226
2005/12/7,10:42:00,6308.82,6308.82,6308.82,6308.82,166
2005/12/7,10:43:00,6308.17,6308.17,6308.17,6308.17,230
2005/12/7,10:44:00,6307.92,6307.92,6307.92,6307.92,187
2005/12/7,10:45:00,6308.69,6308.69,6308.69,6308.69,203
2005/12/7,10:46:00,6307.67,6307.67,6307.67,6307.67,207
2005/12/7,10:47:00,6307.10,6307.10,6307.10,6307.10,177
2005/12/7,10:48:00,6306.25,6306.25,6306.25,6306.25,320
2005/12/7,10:49:00,6306.33,6306.33,6306.33,6306.33,184
2005/12/7,10:50:00,6306.64,6306.64,6306.64,6306.64,212
2005/12/7,10:51:00,6306.52,6306.52,6306.52,6306.52,195
2005/12/7,10:52:00,6307.20,6307.20,6307.20,6307.20,165
2005/12/7,10:53:00,6308.20,6308.20,6308.20,6308.20,371
2005/12/7,10:54:00,6309.20,6309.20,6309.20,6309.20,270
2005/12/7,10:55:00,6311.04,6311.04,6311.04,6311.04,198
2005/12/7,10:56:00,6312.57,6312.57,6312.57,6312.57,199
2005/12/7,10:57:00,6313.96,6313.96,6313.96,6313.96,227
2005/12/7,10:58:00,6315.31,6315.31,6315.31,6315.31,326
2005/12/7,10:59:00,6316.31,6316.31,6316.31,6316.31,229
2005/12/7,11:00:00,6316.12,6316.12,6316.12,6316.12,303
2005/12/7,11:01:00,6316.91,6316.91,6316.91,6316.91,315
2005/12/7,11:02:00,6316.54,6316.54,6316.54,6316.54,194
2005/12/7,11:03:00,6316.98,6316.98,6316.98,6316.98,292
2005/12/7,11:04:00,6315.36,6315.36,6315.36,6315.36,235
2005/12/7,11:05:00,6315.13,6315.13,6315.13,6315.13,224
2005/12/7,11:06:00,6316.32,6316.32,6316.32,6316.32,200
2005/12/7,11:07:00,6315.33,6315.33,6315.33,6315.33,148
2005/12/7,11:08:00,6315.81,6315.81,6315.81,6315.81,262
2005/12/7,11:09:00,6316.45,6316.45,6316.45,6316.45,162
2005/12/7,11:10:00,6315.17,6315.17,6315.17,6315.17,195
2005/12/7,11:11:00,6315.04,6315.04,6315.04,6315.04,248
2005/12/7,11:12:00,6314.79,6314.79,6314.79,6314.79,155
2005/12/7,11:13:00,6314.13,6314.13,6314.13,6314.13,240
2005/12/7,11:14:00,6314.00,6314.00,6314.00,6314.00,158
2005/12/7,11:15:00,6312.69,6312.69,6312.69,6312.69,516
2005/12/7,11:16:00,6311.92,6311.92,6311.92,6311.92,216
2005/12/7,11:17:00,6311.15,6311.15,6311.15,6311.15,224
2005/12/7,11:18:00,6310.66,6310.66,6310.66,6310.66,317
2005/12/7,11:19:00,6309.96,6309.96,6309.96,6309.96,195
2005/12/7,11:20:00,6308.29,6308.29,6308.29,6308.29,303
2005/12/7,11:21:00,6305.45,6305.45,6305.45,6305.45,289
2005/12/7,11:22:00,6304.90,6304.90,6304.90,6304.90,179
2005/12/7,11:23:00,6303.68,6303.68,6303.68,6303.68,298
2005/12/7,11:24:00,6303.20,6303.20,6303.20,6303.20,272
2005/12/7,11:25:00,6300.64,6300.64,6300.64,6300.64,273
2005/12/7,11:26:00,6296.64,6296.64,6296.64,6296.64,249
2005/12/7,11:27:00,6296.99,6296.99,6296.99,6296.99,215
2005/12/7,11:28:00,6295.57,6295.57,6295.57,6295.57,310
2005/12/7,11:29:00,6298.20,6298.20,6298.20,6298.20,203
2005/12/7,11:30:00,6299.25,6299.25,6299.25,6299.25,327
2005/12/7,11:31:00,6299.61,6299.61,6299.61,6299.61,254
2005/12/7,11:32:00,6300.43,6300.43,6300.43,6300.43,216
2005/12/7,11:33:00,6300.70,6300.70,6300.70,6300.70,247
2005/12/7,11:34:00,6299.58,6299.58,6299.58,6299.58,152
2005/12/7,11:35:00,6302.66,6302.66,6302.66,6302.66,191
2005/12/7,11:36:00,6304.35,6304.35,6304.35,6304.35,158
2005/12/7,11:37:00,6302.02,6302.02,6302.02,6302.02,139
2005/12/7,11:38:00,6303.18,6303.18,6303.18,6303.18,220
2005/12/7,11:39:00,6303.25,6303.25,6303.25,6303.25,136
2005/12/7,11:40:00,6303.90,6303.90,6303.90,6303.90,230
2005/12/7,11:41:00,6305.39,6305.39,6305.39,6305.39,221
2005/12/7,11:42:00,6304.11,6304.11,6304.11,6304.11,144
2005/12/7,11:43:00,6302.62,6302.62,6302.62,6302.62,240
2005/12/7,11:44:00,6303.53,6303.53,6303.53,6303.53,139
2005/12/7,11:45:00,6304.49,6304.49,6304.49,6304.49,161
2005/12/7,11:46:00,6303.95,6303.95,6303.95,6303.95,185
2005/12/7,11:47:00,6305.89,6305.89,6305.89,6305.89,155
2005/12/7,11:48:00,6305.75,6305.75,6305.75,6305.75,169
2005/12/7,11:49:00,6305.72,6305.72,6305.72,6305.72,140
2005/12/7,11:50:00,6306.64,6306.64,6306.64,6306.64,188
2005/12/7,11:51:00,6306.54,6306.54,6306.54,6306.54,206
2005/12/7,11:52:00,6306.47,6306.47,6306.47,6306.47,157
2005/12/7,11:53:00,6306.98,6306.98,6306.98,6306.98,205
2005/12/7,11:54:00,6306.64,6306.64,6306.64,6306.64,167
2005/12/7,11:55:00,6307.08,6307.08,6307.08,6307.08,222
2005/12/7,11:56:00,6307.66,6307.66,6307.66,6307.66,169
2005/12/7,11:57:00,6309.40,6309.40,6309.40,6309.40,173
2005/12/7,11:58:00,6307.40,6307.40,6307.40,6307.40,215
2005/12/7,11:59:00,6307.30,6307.30,6307.30,6307.30,246
2005/12/7,12:00:00,6308.70,6308.70,6308.70,6308.70,220
2005/12/7,12:01:00,6309.13,6309.13,6309.13,6309.13,263
2005/12/7,12:02:00,6308.60,6308.60,6308.60,6308.60,147
2005/12/7,12:03:00,6308.85,6308.85,6308.85,6308.85,201
2005/12/7,12:04:00,6308.13,6308.13,6308.13,6308.13,138
2005/12/7,12:05:00,6307.69,6307.69,6307.69,6307.69,167
2005/12/7,12:06:00,6308.02,6308.02,6308.02,6308.02,133
2005/12/7,12:07:00,6307.85,6307.85,6307.85,6307.85,119
2005/12/7,12:08:00,6307.96,6307.96,6307.96,6307.96,152
2005/12/7,12:09:00,6307.90,6307.90,6307.90,6307.90,121
2005/12/7,12:10:00,6309.00,6309.00,6309.00,6309.00,152
2005/12/7,12:11:00,6307.84,6307.84,6307.84,6307.84,175
2005/12/7,12:12:00,6308.29,6308.29,6308.29,6308.29,127
2005/12/7,12:13:00,6310.05,6310.05,6310.05,6310.05,285
2005/12/7,12:14:00,6311.05,6311.05,6311.05,6311.05,183
2005/12/7,12:15:00,6313.66,6313.66,6313.66,6313.66,197
2005/12/7,12:16:00,6314.20,6314.20,6314.20,6314.20,285
2005/12/7,12:17:00,6314.47,6314.47,6314.47,6314.47,223
2005/12/7,12:18:00,6315.75,6315.75,6315.75,6315.75,338
2005/12/7,12:19:00,6316.78,6316.78,6316.78,6316.78,223
2005/12/7,12:20:00,6317.67,6317.67,6317.67,6317.67,288
2005/12/7,12:21:00,6318.23,6318.23,6318.23,6318.23,349
2005/12/7,12:22:00,6319.72,6319.72,6319.72,6319.72,192
2005/12/7,12:23:00,6319.37,6319.37,6319.37,6319.37,334
2005/12/7,12:24:00,6319.76,6319.76,6319.76,6319.76,231
2005/12/7,12:25:00,6318.00,6318.00,6318.00,6318.00,326
2005/12/7,12:26:00,6318.42,6318.42,6318.42,6318.42,256
2005/12/7,12:27:00,6317.66,6317.66,6317.66,6317.66,220
2005/12/7,12:28:00,6315.31,6315.31,6315.31,6315.31,208
2005/12/7,12:29:00,6316.89,6316.89,6316.89,6316.89,238
2005/12/7,12:30:00,6314.65,6314.65,6314.65,6314.65,265
2005/12/7,12:31:00,6313.18,6313.18,6313.18,6313.18,239
2005/12/7,12:32:00,6311.48,6311.48,6311.48,6311.48,169
2005/12/7,12:33:00,6311.76,6311.76,6311.76,6311.76,248
2005/12/7,12:34:00,6312.65,6312.65,6312.65,6312.65,284
2005/12/7,12:35:00,6310.66,6310.66,6310.66,6310.66,247
2005/12/7,12:36:00,6311.08,6311.08,6311.08,6311.08,238
2005/12/7,12:37:00,6309.98,6309.98,6309.98,6309.98,217
2005/12/7,12:38:00,6309.72,6309.72,6309.72,6309.72,254
2005/12/7,12:39:00,6309.88,6309.88,6309.88,6309.88,181
2005/12/7,12:40:00,6309.75,6309.75,6309.75,6309.75,243
2005/12/7,12:41:00,6308.30,6308.30,6308.30,6308.30,178
2005/12/7,12:42:00,6308.67,6308.67,6308.67,6308.67,156
2005/12/7,12:43:00,6308.76,6308.76,6308.76,6308.76,232
2005/12/7,12:44:00,6308.11,6308.11,6308.11,6308.11,154
2005/12/7,12:45:00,6308.74,6308.74,6308.74,6308.74,268
2005/12/7,12:46:00,6311.14,6311.14,6311.14,6311.14,249
2005/12/7,12:47:00,6311.02,6311.02,6311.02,6311.02,231
2005/12/7,12:48:00,6312.72,6312.72,6312.72,6312.72,303
2005/12/7,12:49:00,6316.49,6316.49,6316.49,6316.49,248
2005/12/7,12:50:00,6318.41,6318.41,6318.41,6318.41,318
2005/12/7,12:51:00,6321.12,6321.12,6321.12,6321.12,378
2005/12/7,12:52:00,6322.76,6322.76,6322.76,6322.76,344
2005/12/7,12:53:00,6322.96,6322.96,6322.96,6322.96,455
2005/12/7,12:54:00,6323.31,6323.31,6323.31,6323.31,268
2005/12/7,12:55:00,6322.19,6322.19,6322.19,6322.19,439
2005/12/7,12:56:00,6327.65,6327.65,6327.65,6327.65,457
2005/12/7,12:57:00,6327.43,6327.43,6327.43,6327.43,290
2005/12/7,12:58:00,6326.65,6326.65,6326.65,6326.65,417
2005/12/7,12:59:00,6326.87,6326.87,6326.87,6326.87,410
2005/12/7,13:00:00,6327.15,6327.15,6327.15,6327.15,404
2005/12/7,13:01:00,6326.16,6326.16,6326.16,6326.16,349
2005/12/7,13:02:00,6325.54,6325.54,6325.54,6325.54,318
2005/12/7,13:03:00,6325.38,6325.38,6325.38,6325.38,344
2005/12/7,13:04:00,6324.70,6324.70,6324.70,6324.70,226
2005/12/7,13:05:00,6325.07,6325.07,6325.07,6325.07,301
2005/12/7,13:06:00,6323.80,6323.80,6323.80,6323.80,373
2005/12/7,13:07:00,6322.53,6322.53,6322.53,6322.53,279
2005/12/7,13:08:00,6321.95,6321.95,6321.95,6321.95,436
2005/12/7,13:09:00,6323.63,6323.63,6323.63,6323.63,404
2005/12/7,13:10:00,6321.47,6321.47,6321.47,6321.47,462
2005/12/7,13:11:00,6320.92,6320.92,6320.92,6320.92,398
2005/12/7,13:12:00,6319.45,6319.45,6319.45,6319.45,329
2005/12/7,13:13:00,6318.43,6318.43,6318.43,6318.43,497
2005/12/7,13:14:00,6316.75,6316.75,6316.75,6316.75,335
2005/12/7,13:15:00,6315.51,6315.51,6315.51,6315.51,416
2005/12/7,13:16:00,6316.86,6316.86,6316.86,6316.86,557
2005/12/7,13:17:00,6317.51,6317.51,6317.51,6317.51,472
2005/12/7,13:18:00,6314.50,6314.50,6314.50,6314.50,606
2005/12/7,13:19:00,6317.06,6317.06,6317.06,6317.06,399
2005/12/7,13:20:00,6316.17,6316.17,6316.17,6316.17,479
2005/12/7,13:21:00,6318.01,6318.01,6318.01,6318.01,615
2005/12/7,13:22:00,6315.76,6315.76,6315.76,6315.76,445
2005/12/7,13:23:00,6319.26,6319.26,6319.26,6319.26,613
2005/12/7,13:24:00,6317.99,6317.99,6317.99,6317.99,674
2005/12/7,13:25:00,6319.61,6319.61,6319.61,6319.61,647
2005/12/7,13:26:00,6319.71,6319.71,6319.71,6319.71,0
2005/12/7,13:27:00,6319.71,6319.71,6319.71,6319.71,0
2005/12/7,13:28:00,6319.71,6319.71,6319.71,6319.71,0
2005/12/7,13:29:00,6319.71,6319.71,6319.71,6319.71,0
2005/12/7,13:30:00,6329.52,6329.52,6329.52,6329.52,6168
2005/12/8,09:00:00,6329.52,6329.52,6329.52,6329.52,89
2005/12/8,09:01:00,6302.08,6302.08,6302.08,6302.08,2331
2005/12/8,09:02:00,6300.17,6300.17,6300.17,6300.17,625
2005/12/8,09:03:00,6299.82,6299.82,6299.82,6299.82,965
2005/12/8,09:04:00,6297.66,6297.66,6297.66,6297.66,751
2005/12/8,09:05:00,6298.49,6298.49,6298.49,6298.49,691
2005/12/8,09:06:00,6297.43,6297.43,6297.43,6297.43,901
2005/12/8,09:07:00,6297.52,6297.52,6297.52,6297.52,522
2005/12/8,09:08:00,6299.08,6299.08,6299.08,6299.08,739
2005/12/8,09:09:00,6299.82,6299.82,6299.82,6299.82,629
2005/12/8,09:10:00,6302.00,6302.00,6302.00,6302.00,540
2005/12/8,09:11:00,6312.41,6312.41,6312.41,6312.41,957
2005/12/8,09:12:00,6312.77,6312.77,6312.77,6312.77,722
2005/12/8,09:13:00,6316.58,6316.58,6316.58,6316.58,951
2005/12/8,09:14:00,6314.22,6314.22,6314.22,6314.22,716
2005/12/8,09:15:00,6316.20,6316.20,6316.20,6316.20,669
2005/12/8,09:16:00,6313.82,6313.82,6313.82,6313.82,729
2005/12/8,09:17:00,6314.07,6314.07,6314.07,6314.07,520
2005/12/8,09:18:00,6312.91,6312.91,6312.91,6312.91,650
2005/12/8,09:19:00,6310.85,6310.85,6310.85,6310.85,490
2005/12/8,09:20:00,6310.90,6310.90,6310.90,6310.90,458
2005/12/8,09:21:00,6307.09,6307.09,6307.09,6307.09,668
2005/12/8,09:22:00,6304.57,6304.57,6304.57,6304.57,398
2005/12/8,09:23:00,6301.57,6301.57,6301.57,6301.57,745
2005/12/8,09:24:00,6296.95,6296.95,6296.95,6296.95,581
2005/12/8,09:25:00,6294.92,6294.92,6294.92,6294.92,705
2005/12/8,09:26:00,6292.98,6292.98,6292.98,6292.98,724
2005/12/8,09:27:00,6293.23,6293.23,6293.23,6293.23,509
2005/12/8,09:28:00,6290.99,6290.99,6290.99,6290.99,760
2005/12/8,09:29:00,6289.05,6289.05,6289.05,6289.05,615
2005/12/8,09:30:00,6287.50,6287.50,6287.50,6287.50,437
2005/12/8,09:31:00,6286.08,6286.08,6286.08,6286.08,610
2005/12/8,09:32:00,6287.85,6287.85,6287.85,6287.85,494
2005/12/8,09:33:00,6288.27,6288.27,6288.27,6288.27,632
2005/12/8,09:34:00,6288.73,6288.73,6288.73,6288.73,522
2005/12/8,09:35:00,6289.28,6289.28,6289.28,6289.28,519
2005/12/8,09:36:00,6291.14,6291.14,6291.14,6291.14,688
2005/12/8,09:37:00,6293.10,6293.10,6293.10,6293.10,462
2005/12/8,09:38:00,6296.31,6296.31,6296.31,6296.31,669
2005/12/8,09:39:00,6298.05,6298.05,6298.05,6298.05,412
2005/12/8,09:40:00,6299.27,6299.27,6299.27,6299.27,426
2005/12/8,09:41:00,6298.82,6298.82,6298.82,6298.82,397
2005/12/8,09:42:00,6299.09,6299.09,6299.09,6299.09,259
2005/12/8,09:43:00,6300.54,6300.54,6300.54,6300.54,364
2005/12/8,09:44:00,6298.61,6298.61,6298.61,6298.61,251
2005/12/8,09:45:00,6300.96,6300.96,6300.96,6300.96,260
2005/12/8,09:46:00,6300.93,6300.93,6300.93,6300.93,452
2005/12/8,09:47:00,6302.71,6302.71,6302.71,6302.71,398
2005/12/8,09:48:00,6302.76,6302.76,6302.76,6302.76,449
2005/12/8,09:49:00,6302.89,6302.89,6302.89,6302.89,328
2005/12/8,09:50:00,6304.86,6304.86,6304.86,6304.86,336
2005/12/8,09:51:00,6305.29,6305.29,6305.29,6305.29,385
2005/12/8,09:52:00,6304.49,6304.49,6304.49,6304.49,271
2005/12/8,09:53:00,6305.44,6305.44,6305.44,6305.44,495
2005/12/8,09:54:00,6306.15,6306.15,6306.15,6306.15,292
2005/12/8,09:55:00,6305.39,6305.39,6305.39,6305.39,327
2005/12/8,09:56:00,6306.30,6306.30,6306.30,6306.30,416
2005/12/8,09:57:00,6306.04,6306.04,6306.04,6306.04,299
2005/12/8,09:58:00,6304.80,6304.80,6304.80,6304.80,443
2005/12/8,09:59:00,6303.78,6303.78,6303.78,6303.78,264
2005/12/8,10:00:00,6301.88,6301.88,6301.88,6301.88,363
2005/12/8,10:01:00,6301.00,6301.00,6301.00,6301.00,417
2005/12/8,10:02:00,6299.50,6299.50,6299.50,6299.50,253
2005/12/8,10:03:00,6297.98,6297.98,6297.98,6297.98,366
2005/12/8,10:04:00,6296.69,6296.69,6296.69,6296.69,307
2005/12/8,10:05:00,6296.85,6296.85,6296.85,6296.85,361
2005/12/8,10:06:00,6294.46,6294.46,6294.46,6294.46,360
2005/12/8,10:07:00,6292.84,6292.84,6292.84,6292.84,273
2005/12/8,10:08:00,6290.96,6290.96,6290.96,6290.96,392
2005/12/8,10:09:00,6290.84,6290.84,6290.84,6290.84,319
2005/12/8,10:10:00,6289.65,6289.65,6289.65,6289.65,303
2005/12/8,10:11:00,6288.52,6288.52,6288.52,6288.52,332
2005/12/8,10:12:00,6287.96,6287.96,6287.96,6287.96,242
2005/12/8,10:13:00,6290.58,6290.58,6290.58,6290.58,287
2005/12/8,10:14:00,6288.61,6288.61,6288.61,6288.61,276
2005/12/8,10:15:00,6289.62,6289.62,6289.62,6289.62,308
2005/12/8,10:16:00,6290.03,6290.03,6290.03,6290.03,302
2005/12/8,10:17:00,6289.59,6289.59,6289.59,6289.59,201
2005/12/8,10:18:00,6291.69,6291.69,6291.69,6291.69,273
2005/12/8,10:19:00,6292.75,6292.75,6292.75,6292.75,185
2005/12/8,10:20:00,6295.23,6295.23,6295.23,6295.23,253
2005/12/8,10:21:00,6296.84,6296.84,6296.84,6296.84,339
2005/12/8,10:22:00,6296.86,6296.86,6296.86,6296.86,286
2005/12/8,10:23:00,6298.76,6298.76,6298.76,6298.76,267
2005/12/8,10:24:00,6298.72,6298.72,6298.72,6298.72,219
2005/12/8,10:25:00,6296.92,6296.92,6296.92,6296.92,214
2005/12/8,10:26:00,6296.56,6296.56,6296.56,6296.56,204
2005/12/8,10:27:00,6296.73,6296.73,6296.73,6296.73,253
2005/12/8,10:28:00,6297.46,6297.46,6297.46,6297.46,256
2005/12/8,10:29:00,6295.23,6295.23,6295.23,6295.23,192
2005/12/8,10:30:00,6295.88,6295.88,6295.88,6295.88,216
2005/12/8,10:31:00,6295.81,6295.81,6295.81,6295.81,360
2005/12/8,10:32:00,6293.95,6293.95,6293.95,6293.95,251
2005/12/8,10:33:00,6293.17,6293.17,6293.17,6293.17,218
2005/12/8,10:34:00,6293.05,6293.05,6293.05,6293.05,217
2005/12/8,10:35:00,6291.79,6291.79,6291.79,6291.79,238
2005/12/8,10:36:00,6290.67,6290.67,6290.67,6290.67,235
2005/12/8,10:37:00,6291.28,6291.28,6291.28,6291.28,196
2005/12/8,10:38:00,6291.29,6291.29,6291.29,6291.29,268
2005/12/8,10:39:00,6287.64,6287.64,6287.64,6287.64,188
2005/12/8,10:40:00,6287.04,6287.04,6287.04,6287.04,276
2005/12/8,10:41:00,6284.30,6284.30,6284.30,6284.30,259
2005/12/8,10:42:00,6281.96,6281.96,6281.96,6281.96,266
2005/12/8,10:43:00,6281.54,6281.54,6281.54,6281.54,407
2005/12/8,10:44:00,6277.95,6277.95,6277.95,6277.95,362
2005/12/8,10:45:00,6277.20,6277.20,6277.20,6277.20,375
2005/12/8,10:46:00,6277.20,6277.20,6277.20,6277.20,400
2005/12/8,10:47:00,6279.57,6279.57,6279.57,6279.57,259
2005/12/8,10:48:00,6279.05,6279.05,6279.05,6279.05,387
2005/12/8,10:49:00,6280.95,6280.95,6280.95,6280.95,203
2005/12/8,10:50:00,6282.74,6282.74,6282.74,6282.74,197
2005/12/8,10:51:00,6279.80,6279.80,6279.80,6279.80,251
2005/12/8,10:52:00,6282.51,6282.51,6282.51,6282.51,193
2005/12/8,10:53:00,6283.19,6283.19,6283.19,6283.19,346
2005/12/8,10:54:00,6284.19,6284.19,6284.19,6284.19,149
2005/12/8,10:55:00,6283.43,6283.43,6283.43,6283.43,216
2005/12/8,10:56:00,6286.72,6286.72,6286.72,6286.72,196
2005/12/8,10:57:00,6286.32,6286.32,6286.32,6286.32,144
2005/12/8,10:58:00,6286.37,6286.37,6286.37,6286.37,227
2005/12/8,10:59:00,6286.42,6286.42,6286.42,6286.42,128
2005/12/8,11:00:00,6286.84,6286.84,6286.84,6286.84,162
2005/12/8,11:01:00,6286.26,6286.26,6286.26,6286.26,183
2005/12/8,11:02:00,6288.54,6288.54,6288.54,6288.54,143
2005/12/8,11:03:00,6287.63,6287.63,6287.63,6287.63,187
2005/12/8,11:04:00,6288.41,6288.41,6288.41,6288.41,167
2005/12/8,11:05:00,6289.03,6289.03,6289.03,6289.03,150
2005/12/8,11:06:00,6288.18,6288.18,6288.18,6288.18,159
2005/12/8,11:07:00,6288.84,6288.84,6288.84,6288.84,123
2005/12/8,11:08:00,6289.63,6289.63,6289.63,6289.63,272
2005/12/8,11:09:00,6290.94,6290.94,6290.94,6290.94,150
2005/12/8,11:10:00,6290.87,6290.87,6290.87,6290.87,135
2005/12/8,11:11:00,6290.40,6290.40,6290.40,6290.40,171
2005/12/8,11:12:00,6290.61,6290.61,6290.61,6290.61,193
2005/12/8,11:13:00,6290.06,6290.06,6290.06,6290.06,224
2005/12/8,11:14:00,6290.65,6290.65,6290.65,6290.65,144
2005/12/8,11:15:00,6292.34,6292.34,6292.34,6292.34,229
2005/12/8,11:16:00,6291.05,6291.05,6291.05,6291.05,170
2005/12/8,11:17:00,6288.84,6288.84,6288.84,6288.84,131
2005/12/8,11:18:00,6287.42,6287.42,6287.42,6287.42,268
2005/12/8,11:19:00,6287.11,6287.11,6287.11,6287.11,162
2005/12/8,11:20:00,6282.41,6282.41,6282.41,6282.41,262
2005/12/8,11:21:00,6280.86,6280.86,6280.86,6280.86,245
2005/12/8,11:22:00,6282.03,6282.03,6282.03,6282.03,288
2005/12/8,11:23:00,6280.37,6280.37,6280.37,6280.37,303
2005/12/8,11:24:00,6280.05,6280.05,6280.05,6280.05,227
2005/12/8,11:25:00,6279.86,6279.86,6279.86,6279.86,195
2005/12/8,11:26:00,6280.13,6280.13,6280.13,6280.13,234
2005/12/8,11:27:00,6280.54,6280.54,6280.54,6280.54,148
2005/12/8,11:28:00,6281.21,6281.21,6281.21,6281.21,261
2005/12/8,11:29:00,6280.06,6280.06,6280.06,6280.06,161
2005/12/8,11:30:00,6279.87,6279.87,6279.87,6279.87,171
2005/12/8,11:31:00,6279.73,6279.73,6279.73,6279.73,173
2005/12/8,11:32:00,6280.79,6280.79,6280.79,6280.79,609
2005/12/8,11:33:00,6278.25,6278.25,6278.25,6278.25,164
2005/12/8,11:34:00,6280.37,6280.37,6280.37,6280.37,157
2005/12/8,11:35:00,6280.59,6280.59,6280.59,6280.59,207
2005/12/8,11:36:00,6280.81,6280.81,6280.81,6280.81,175
2005/12/8,11:37:00,6280.67,6280.67,6280.67,6280.67,126
2005/12/8,11:38:00,6283.37,6283.37,6283.37,6283.37,199
2005/12/8,11:39:00,6282.37,6282.37,6282.37,6282.37,142
2005/12/8,11:40:00,6281.34,6281.34,6281.34,6281.34,204
2005/12/8,11:41:00,6283.05,6283.05,6283.05,6283.05,175
2005/12/8,11:42:00,6285.36,6285.36,6285.36,6285.36,137
2005/12/8,11:43:00,6283.21,6283.21,6283.21,6283.21,193
2005/12/8,11:44:00,6282.64,6282.64,6282.64,6282.64,137
2005/12/8,11:45:00,6282.75,6282.75,6282.75,6282.75,194
2005/12/8,11:46:00,6281.99,6281.99,6281.99,6281.99,157
2005/12/8,11:47:00,6281.87,6281.87,6281.87,6281.87,113
2005/12/8,11:48:00,6281.66,6281.66,6281.66,6281.66,171
2005/12/8,11:49:00,6278.19,6278.19,6278.19,6278.19,230
2005/12/8,11:50:00,6273.82,6273.82,6273.82,6273.82,340
2005/12/8,11:51:00,6272.27,6272.27,6272.27,6272.27,314
2005/12/8,11:52:00,6271.74,6271.74,6271.74,6271.74,199
2005/12/8,11:53:00,6270.82,6270.82,6270.82,6270.82,283
2005/12/8,11:54:00,6269.10,6269.10,6269.10,6269.10,249
2005/12/8,11:55:00,6265.82,6265.82,6265.82,6265.82,369
2005/12/8,11:56:00,6262.76,6262.76,6262.76,6262.76,423
2005/12/8,11:57:00,6262.45,6262.45,6262.45,6262.45,357
2005/12/8,11:58:00,6261.64,6261.64,6261.64,6261.64,488
2005/12/8,11:59:00,6260.33,6260.33,6260.33,6260.33,310
2005/12/8,12:00:00,6260.14,6260.14,6260.14,6260.14,377
2005/12/8,12:01:00,6259.78,6259.78,6259.78,6259.78,322
2005/12/8,12:02:00,6258.67,6258.67,6258.67,6258.67,230
2005/12/8,12:03:00,6258.80,6258.80,6258.80,6258.80,331
2005/12/8,12:04:00,6256.59,6256.59,6256.59,6256.59,195
2005/12/8,12:05:00,6256.70,6256.70,6256.70,6256.70,230
2005/12/8,12:06:00,6255.82,6255.82,6255.82,6255.82,327
2005/12/8,12:07:00,6255.75,6255.75,6255.75,6255.75,251
2005/12/8,12:08:00,6256.35,6256.35,6256.35,6256.35,290
2005/12/8,12:09:00,6258.27,6258.27,6258.27,6258.27,162
2005/12/8,12:10:00,6260.11,6260.11,6260.11,6260.11,261
2005/12/8,12:11:00,6260.74,6260.74,6260.74,6260.74,256
2005/12/8,12:12:00,6262.63,6262.63,6262.63,6262.63,183
2005/12/8,12:13:00,6264.14,6264.14,6264.14,6264.14,267
2005/12/8,12:14:00,6265.50,6265.50,6265.50,6265.50,195
2005/12/8,12:15:00,6263.72,6263.72,6263.72,6263.72,191
2005/12/8,12:16:00,6265.10,6265.10,6265.10,6265.10,229
2005/12/8,12:17:00,6263.89,6263.89,6263.89,6263.89,201
2005/12/8,12:18:00,6264.76,6264.76,6264.76,6264.76,230
2005/12/8,12:19:00,6265.38,6265.38,6265.38,6265.38,159
2005/12/8,12:20:00,6262.67,6262.67,6262.67,6262.67,214
2005/12/8,12:21:00,6262.25,6262.25,6262.25,6262.25,174
2005/12/8,12:22:00,6261.72,6261.72,6261.72,6261.72,157
2005/12/8,12:23:00,6260.60,6260.60,6260.60,6260.60,261
2005/12/8,12:24:00,6260.78,6260.78,6260.78,6260.78,186
2005/12/8,12:25:00,6260.00,6260.00,6260.00,6260.00,168
2005/12/8,12:26:00,6258.78,6258.78,6258.78,6258.78,190
2005/12/8,12:27:00,6258.10,6258.10,6258.10,6258.10,132
2005/12/8,12:28:00,6256.18,6256.18,6256.18,6256.18,243
2005/12/8,12:29:00,6255.92,6255.92,6255.92,6255.92,157
2005/12/8,12:30:00,6255.50,6255.50,6255.50,6255.50,290
2005/12/8,12:31:00,6255.38,6255.38,6255.38,6255.38,350
2005/12/8,12:32:00,6254.17,6254.17,6254.17,6254.17,276
2005/12/8,12:33:00,6250.44,6250.44,6250.44,6250.44,345
2005/12/8,12:34:00,6249.21,6249.21,6249.21,6249.21,261
2005/12/8,12:35:00,6248.22,6248.22,6248.22,6248.22,439
2005/12/8,12:36:00,6242.70,6242.70,6242.70,6242.70,383
2005/12/8,12:37:00,6244.12,6244.12,6244.12,6244.12,290
2005/12/8,12:38:00,6243.57,6243.57,6243.57,6243.57,354
2005/12/8,12:39:00,6243.44,6243.44,6243.44,6243.44,334
2005/12/8,12:40:00,6242.67,6242.67,6242.67,6242.67,305
2005/12/8,12:41:00,6242.64,6242.64,6242.64,6242.64,233
2005/12/8,12:42:00,6243.16,6243.16,6243.16,6243.16,202
2005/12/8,12:43:00,6245.52,6245.52,6245.52,6245.52,276
2005/12/8,12:44:00,6247.86,6247.86,6247.86,6247.86,195
2005/12/8,12:45:00,6250.38,6250.38,6250.38,6250.38,242
2005/12/8,12:46:00,6250.55,6250.55,6250.55,6250.55,234
2005/12/8,12:47:00,6251.84,6251.84,6251.84,6251.84,202
2005/12/8,12:48:00,6251.68,6251.68,6251.68,6251.68,338
2005/12/8,12:49:00,6249.32,6249.32,6249.32,6249.32,273
2005/12/8,12:50:00,6246.24,6246.24,6246.24,6246.24,298
2005/12/8,12:51:00,6243.82,6243.82,6243.82,6243.82,401
2005/12/8,12:52:00,6242.09,6242.09,6242.09,6242.09,265
2005/12/8,12:53:00,6240.82,6240.82,6240.82,6240.82,292
2005/12/8,12:54:00,6239.45,6239.45,6239.45,6239.45,285
2005/12/8,12:55:00,6238.67,6238.67,6238.67,6238.67,331
2005/12/8,12:56:00,6235.40,6235.40,6235.40,6235.40,390
2005/12/8,12:57:00,6234.31,6234.31,6234.31,6234.31,300
2005/12/8,12:58:00,6232.01,6232.01,6232.01,6232.01,382
2005/12/8,12:59:00,6230.66,6230.66,6230.66,6230.66,296
2005/12/8,13:00:00,6230.81,6230.81,6230.81,6230.81,348
2005/12/8,13:01:00,6232.42,6232.42,6232.42,6232.42,317
2005/12/8,13:02:00,6232.69,6232.69,6232.69,6232.69,301
2005/12/8,13:03:00,6235.31,6235.31,6235.31,6235.31,350
2005/12/8,13:04:00,6234.71,6234.71,6234.71,6234.71,242
2005/12/8,13:05:00,6235.88,6235.88,6235.88,6235.88,275
2005/12/8,13:06:00,6237.02,6237.02,6237.02,6237.02,294
2005/12/8,13:07:00,6238.21,6238.21,6238.21,6238.21,219
2005/12/8,13:08:00,6236.27,6236.27,6236.27,6236.27,349
2005/12/8,13:09:00,6234.45,6234.45,6234.45,6234.45,261
2005/12/8,13:10:00,6234.98,6234.98,6234.98,6234.98,306
2005/12/8,13:11:00,6231.32,6231.32,6231.32,6231.32,326
2005/12/8,13:12:00,6232.46,6232.46,6232.46,6232.46,235
2005/12/8,13:13:00,6229.80,6229.80,6229.80,6229.80,425
2005/12/8,13:14:00,6228.17,6228.17,6228.17,6228.17,406
2005/12/8,13:15:00,6226.85,6226.85,6226.85,6226.85,468
2005/12/8,13:16:00,6223.35,6223.35,6223.35,6223.35,467
2005/12/8,13:17:00,6224.28,6224.28,6224.28,6224.28,367
2005/12/8,13:18:00,6224.55,6224.55,6224.55,6224.55,519
2005/12/8,13:19:00,6224.97,6224.97,6224.97,6224.97,327
2005/12/8,13:20:00,6226.13,6226.13,6226.13,6226.13,402
2005/12/8,13:21:00,6231.59,6231.59,6231.59,6231.59,443
2005/12/8,13:22:00,6231.23,6231.23,6231.23,6231.23,402
2005/12/8,13:23:00,6230.23,6230.23,6230.23,6230.23,446
2005/12/8,13:24:00,6232.09,6232.09,6232.09,6232.09,438
2005/12/8,13:25:00,6233.09,6233.09,6233.09,6233.09,565
2005/12/8,13:26:00,6233.07,6233.07,6233.07,6233.07,0
2005/12/8,13:27:00,6233.07,6233.07,6233.07,6233.07,0
2005/12/8,13:28:00,6233.07,6233.07,6233.07,6233.07,0
2005/12/8,13:29:00,6233.07,6233.07,6233.07,6233.07,0
2005/12/8,13:30:00,6249.19,6249.19,6249.19,6249.19,4910
2005/12/9,09:00:00,6249.19,6249.19,6249.19,6249.19,88
2005/12/9,09:01:00,6269.94,6269.94,6269.94,6269.94,2451
2005/12/9,09:02:00,6262.80,6262.80,6262.80,6262.80,900
2005/12/9,09:03:00,6265.21,6265.21,6265.21,6265.21,1211
2005/12/9,09:04:00,6267.58,6267.58,6267.58,6267.58,827
2005/12/9,09:05:00,6267.66,6267.66,6267.66,6267.66,684
2005/12/9,09:06:00,6269.23,6269.23,6269.23,6269.23,743
2005/12/9,09:07:00,6270.24,6270.24,6270.24,6270.24,522
2005/12/9,09:08:00,6272.12,6272.12,6272.12,6272.12,703
2005/12/9,09:09:00,6271.84,6271.84,6271.84,6271.84,553
2005/12/9,09:10:00,6273.93,6273.93,6273.93,6273.93,553
2005/12/9,09:11:00,6273.02,6273.02,6273.02,6273.02,672
2005/12/9,09:12:00,6274.04,6274.04,6274.04,6274.04,510
2005/12/9,09:13:00,6271.64,6271.64,6271.64,6271.64,663
2005/12/9,09:14:00,6269.91,6269.91,6269.91,6269.91,649
2005/12/9,09:15:00,6267.01,6267.01,6267.01,6267.01,514
2005/12/9,09:16:00,6265.75,6265.75,6265.75,6265.75,600
2005/12/9,09:17:00,6265.02,6265.02,6265.02,6265.02,422
2005/12/9,09:18:00,6265.95,6265.95,6265.95,6265.95,543
2005/12/9,09:19:00,6265.53,6265.53,6265.53,6265.53,389
2005/12/9,09:20:00,6265.38,6265.38,6265.38,6265.38,546
2005/12/9,09:21:00,6263.95,6263.95,6263.95,6263.95,670
2005/12/9,09:22:00,6262.56,6262.56,6262.56,6262.56,429
2005/12/9,09:23:00,6258.51,6258.51,6258.51,6258.51,579
2005/12/9,09:24:00,6256.72,6256.72,6256.72,6256.72,549
2005/12/9,09:25:00,6255.41,6255.41,6255.41,6255.41,431
2005/12/9,09:26:00,6253.08,6253.08,6253.08,6253.08,620
2005/12/9,09:27:00,6253.19,6253.19,6253.19,6253.19,485
2005/12/9,09:28:00,6250.98,6250.98,6250.98,6250.98,489
2005/12/9,09:29:00,6250.68,6250.68,6250.68,6250.68,384
2005/12/9,09:30:00,6249.07,6249.07,6249.07,6249.07,356
2005/12/9,09:31:00,6248.77,6248.77,6248.77,6248.77,383
2005/12/9,09:32:00,6247.23,6247.23,6247.23,6247.23,326
2005/12/9,09:33:00,6245.71,6245.71,6245.71,6245.71,460
2005/12/9,09:34:00,6244.99,6244.99,6244.99,6244.99,350
2005/12/9,09:35:00,6246.16,6246.16,6246.16,6246.16,343
2005/12/9,09:36:00,6249.77,6249.77,6249.77,6249.77,376
2005/12/9,09:37:00,6250.50,6250.50,6250.50,6250.50,291
2005/12/9,09:38:00,6255.08,6255.08,6255.08,6255.08,401
2005/12/9,09:39:00,6256.14,6256.14,6256.14,6256.14,390
2005/12/9,09:40:00,6255.78,6255.78,6255.78,6255.78,413
2005/12/9,09:41:00,6258.82,6258.82,6258.82,6258.82,420
2005/12/9,09:42:00,6259.29,6259.29,6259.29,6259.29,282
2005/12/9,09:43:00,6259.86,6259.86,6259.86,6259.86,457
2005/12/9,09:44:00,6259.55,6259.55,6259.55,6259.55,272
2005/12/9,09:45:00,6260.20,6260.20,6260.20,6260.20,270
2005/12/9,09:46:00,6259.68,6259.68,6259.68,6259.68,289
2005/12/9,09:47:00,6255.04,6255.04,6255.04,6255.04,274
2005/12/9,09:48:00,6255.97,6255.97,6255.97,6255.97,393
2005/12/9,09:49:00,6255.56,6255.56,6255.56,6255.56,249
2005/12/9,09:50:00,6255.03,6255.03,6255.03,6255.03,257
2005/12/9,09:51:00,6253.13,6253.13,6253.13,6253.13,268
2005/12/9,09:52:00,6252.07,6252.07,6252.07,6252.07,240
2005/12/9,09:53:00,6249.00,6249.00,6249.00,6249.00,352
2005/12/9,09:54:00,6248.81,6248.81,6248.81,6248.81,246
2005/12/9,09:55:00,6247.83,6247.83,6247.83,6247.83,195
2005/12/9,09:56:00,6247.25,6247.25,6247.25,6247.25,261
2005/12/9,09:57:00,6247.50,6247.50,6247.50,6247.50,162
2005/12/9,09:58:00,6246.14,6246.14,6246.14,6246.14,231
2005/12/9,09:59:00,6245.66,6245.66,6245.66,6245.66,153
2005/12/9,10:00:00,6245.55,6245.55,6245.55,6245.55,188
2005/12/9,10:01:00,6245.14,6245.14,6245.14,6245.14,214
2005/12/9,10:02:00,6246.47,6246.47,6246.47,6246.47,189
2005/12/9,10:03:00,6246.72,6246.72,6246.72,6246.72,232
2005/12/9,10:04:00,6246.52,6246.52,6246.52,6246.52,159
2005/12/9,10:05:00,6247.28,6247.28,6247.28,6247.28,247
2005/12/9,10:06:00,6248.10,6248.10,6248.10,6248.10,198
2005/12/9,10:07:00,6247.87,6247.87,6247.87,6247.87,180
2005/12/9,10:08:00,6248.93,6248.93,6248.93,6248.93,218
2005/12/9,10:09:00,6249.33,6249.33,6249.33,6249.33,165
2005/12/9,10:10:00,6248.76,6248.76,6248.76,6248.76,189
2005/12/9,10:11:00,6248.79,6248.79,6248.79,6248.79,199
2005/12/9,10:12:00,6250.56,6250.56,6250.56,6250.56,192
2005/12/9,10:13:00,6250.67,6250.67,6250.67,6250.67,213
2005/12/9,10:14:00,6251.44,6251.44,6251.44,6251.44,175
2005/12/9,10:15:00,6250.28,6250.28,6250.28,6250.28,195
2005/12/9,10:16:00,6249.89,6249.89,6249.89,6249.89,222
2005/12/9,10:17:00,6252.73,6252.73,6252.73,6252.73,161
2005/12/9,10:18:00,6251.86,6251.86,6251.86,6251.86,311
2005/12/9,10:19:00,6251.99,6251.99,6251.99,6251.99,183
2005/12/9,10:20:00,6252.56,6252.56,6252.56,6252.56,311
2005/12/9,10:21:00,6253.61,6253.61,6253.61,6253.61,321
2005/12/9,10:22:00,6253.74,6253.74,6253.74,6253.74,299
2005/12/9,10:23:00,6256.41,6256.41,6256.41,6256.41,303
2005/12/9,10:24:00,6255.54,6255.54,6255.54,6255.54,185
2005/12/9,10:25:00,6255.91,6255.91,6255.91,6255.91,219
2005/12/9,10:26:00,6257.60,6257.60,6257.60,6257.60,209
2005/12/9,10:27:00,6258.47,6258.47,6258.47,6258.47,154
2005/12/9,10:28:00,6258.28,6258.28,6258.28,6258.28,211
2005/12/9,10:29:00,6260.36,6260.36,6260.36,6260.36,189
2005/12/9,10:30:00,6259.16,6259.16,6259.16,6259.16,218
2005/12/9,10:31:00,6259.32,6259.32,6259.32,6259.32,228
2005/12/9,10:32:00,6258.76,6258.76,6258.76,6258.76,196
2005/12/9,10:33:00,6259.50,6259.50,6259.50,6259.50,252
2005/12/9,10:34:00,6259.77,6259.77,6259.77,6259.77,173
2005/12/9,10:35:00,6259.22,6259.22,6259.22,6259.22,179
2005/12/9,10:36:00,6259.42,6259.42,6259.42,6259.42,198
2005/12/9,10:37:00,6261.77,6261.77,6261.77,6261.77,149
2005/12/9,10:38:00,6262.08,6262.08,6262.08,6262.08,215
2005/12/9,10:39:00,6261.07,6261.07,6261.07,6261.07,254
2005/12/9,10:40:00,6260.96,6260.96,6260.96,6260.96,207
2005/12/9,10:41:00,6260.11,6260.11,6260.11,6260.11,229
2005/12/9,10:42:00,6261.21,6261.21,6261.21,6261.21,314
2005/12/9,10:43:00,6262.44,6262.44,6262.44,6262.44,481
2005/12/9,10:44:00,6262.72,6262.72,6262.72,6262.72,387
2005/12/9,10:45:00,6263.85,6263.85,6263.85,6263.85,346
2005/12/9,10:46:00,6263.56,6263.56,6263.56,6263.56,375
2005/12/9,10:47:00,6264.90,6264.90,6264.90,6264.90,270
2005/12/9,10:48:00,6265.07,6265.07,6265.07,6265.07,333
2005/12/9,10:49:00,6265.84,6265.84,6265.84,6265.84,205
2005/12/9,10:50:00,6265.38,6265.38,6265.38,6265.38,404
2005/12/9,10:51:00,6266.11,6266.11,6266.11,6266.11,435
2005/12/9,10:52:00,6267.77,6267.77,6267.77,6267.77,338
2005/12/9,10:53:00,6267.03,6267.03,6267.03,6267.03,493
2005/12/9,10:54:00,6266.48,6266.48,6266.48,6266.48,273
2005/12/9,10:55:00,6266.20,6266.20,6266.20,6266.20,340
2005/12/9,10:56:00,6267.00,6267.00,6267.00,6267.00,312
2005/12/9,10:57:00,6265.71,6265.71,6265.71,6265.71,209
2005/12/9,10:58:00,6264.96,6264.96,6264.96,6264.96,328
2005/12/9,10:59:00,6265.42,6265.42,6265.42,6265.42,231
2005/12/9,11:00:00,6260.36,6260.36,6260.36,6260.36,270
2005/12/9,11:01:00,6264.27,6264.27,6264.27,6264.27,343
2005/12/9,11:02:00,6264.59,6264.59,6264.59,6264.59,179
2005/12/9,11:03:00,6263.31,6263.31,6263.31,6263.31,268
2005/12/9,11:04:00,6263.64,6263.64,6263.64,6263.64,179
2005/12/9,11:05:00,6264.99,6264.99,6264.99,6264.99,209
2005/12/9,11:06:00,6264.67,6264.67,6264.67,6264.67,272
2005/12/9,11:07:00,6264.19,6264.19,6264.19,6264.19,270
2005/12/9,11:08:00,6264.22,6264.22,6264.22,6264.22,317
2005/12/9,11:09:00,6263.86,6263.86,6263.86,6263.86,223
2005/12/9,11:10:00,6265.93,6265.93,6265.93,6265.93,274
2005/12/9,11:11:00,6264.60,6264.60,6264.60,6264.60,246
2005/12/9,11:12:00,6263.38,6263.38,6263.38,6263.38,220
2005/12/9,11:13:00,6264.53,6264.53,6264.53,6264.53,335
2005/12/9,11:14:00,6264.52,6264.52,6264.52,6264.52,214
2005/12/9,11:15:00,6264.46,6264.46,6264.46,6264.46,247
2005/12/9,11:16:00,6260.35,6260.35,6260.35,6260.35,273
2005/12/9,11:17:00,6261.98,6261.98,6261.98,6261.98,153
2005/12/9,11:18:00,6260.10,6260.10,6260.10,6260.10,286
2005/12/9,11:19:00,6259.11,6259.11,6259.11,6259.11,117
2005/12/9,11:20:00,6259.69,6259.69,6259.69,6259.69,206
2005/12/9,11:21:00,6259.63,6259.63,6259.63,6259.63,213
2005/12/9,11:22:00,6258.94,6258.94,6258.94,6258.94,143
2005/12/9,11:23:00,6258.81,6258.81,6258.81,6258.81,224
2005/12/9,11:24:00,6255.94,6255.94,6255.94,6255.94,186
2005/12/9,11:25:00,6254.70,6254.70,6254.70,6254.70,211
2005/12/9,11:26:00,6252.32,6252.32,6252.32,6252.32,334
2005/12/9,11:27:00,6251.94,6251.94,6251.94,6251.94,314
2005/12/9,11:28:00,6251.11,6251.11,6251.11,6251.11,416
2005/12/9,11:29:00,6251.89,6251.89,6251.89,6251.89,182
2005/12/9,11:30:00,6251.92,6251.92,6251.92,6251.92,235
2005/12/9,11:31:00,6250.33,6250.33,6250.33,6250.33,270
2005/12/9,11:32:00,6250.54,6250.54,6250.54,6250.54,192
2005/12/9,11:33:00,6250.48,6250.48,6250.48,6250.48,187
2005/12/9,11:34:00,6250.61,6250.61,6250.61,6250.61,124
2005/12/9,11:35:00,6250.66,6250.66,6250.66,6250.66,176
2005/12/9,11:36:00,6251.02,6251.02,6251.02,6251.02,245
2005/12/9,11:37:00,6247.33,6247.33,6247.33,6247.33,146
2005/12/9,11:38:00,6246.79,6246.79,6246.79,6246.79,245
2005/12/9,11:39:00,6244.23,6244.23,6244.23,6244.23,167
2005/12/9,11:40:00,6244.62,6244.62,6244.62,6244.62,195
2005/12/9,11:41:00,6243.40,6243.40,6243.40,6243.40,250
2005/12/9,11:42:00,6241.44,6241.44,6241.44,6241.44,196
2005/12/9,11:43:00,6242.18,6242.18,6242.18,6242.18,330
2005/12/9,11:44:00,6239.58,6239.58,6239.58,6239.58,308
2005/12/9,11:45:00,6236.28,6236.28,6236.28,6236.28,464
2005/12/9,11:46:00,6233.23,6233.23,6233.23,6233.23,399
2005/12/9,11:47:00,6233.87,6233.87,6233.87,6233.87,230
2005/12/9,11:48:00,6233.80,6233.80,6233.80,6233.80,331
2005/12/9,11:49:00,6234.96,6234.96,6234.96,6234.96,193
2005/12/9,11:50:00,6235.53,6235.53,6235.53,6235.53,239
2005/12/9,11:51:00,6238.72,6238.72,6238.72,6238.72,179
2005/12/9,11:52:00,6238.55,6238.55,6238.55,6238.55,146
2005/12/9,11:53:00,6240.20,6240.20,6240.20,6240.20,198
2005/12/9,11:54:00,6241.00,6241.00,6241.00,6241.00,131
2005/12/9,11:55:00,6240.24,6240.24,6240.24,6240.24,171
2005/12/9,11:56:00,6241.87,6241.87,6241.87,6241.87,166
2005/12/9,11:57:00,6240.21,6240.21,6240.21,6240.21,129
2005/12/9,11:58:00,6239.11,6239.11,6239.11,6239.11,249
2005/12/9,11:59:00,6241.58,6241.58,6241.58,6241.58,141
2005/12/9,12:00:00,6240.45,6240.45,6240.45,6240.45,131
2005/12/9,12:01:00,6240.31,6240.31,6240.31,6240.31,134
2005/12/9,12:02:00,6239.86,6239.86,6239.86,6239.86,109
2005/12/9,12:03:00,6240.23,6240.23,6240.23,6240.23,155
2005/12/9,12:04:00,6239.93,6239.93,6239.93,6239.93,123
2005/12/9,12:05:00,6240.89,6240.89,6240.89,6240.89,145
2005/12/9,12:06:00,6241.81,6241.81,6241.81,6241.81,95
2005/12/9,12:07:00,6241.90,6241.90,6241.90,6241.90,99
2005/12/9,12:08:00,6242.45,6242.45,6242.45,6242.45,154
2005/12/9,12:09:00,6243.51,6243.51,6243.51,6243.51,104
2005/12/9,12:10:00,6243.94,6243.94,6243.94,6243.94,182
2005/12/9,12:11:00,6243.49,6243.49,6243.49,6243.49,200
2005/12/9,12:12:00,6245.42,6245.42,6245.42,6245.42,177
2005/12/9,12:13:00,6246.83,6246.83,6246.83,6246.83,240
2005/12/9,12:14:00,6246.54,6246.54,6246.54,6246.54,180
2005/12/9,12:15:00,6246.08,6246.08,6246.08,6246.08,173
2005/12/9,12:16:00,6247.50,6247.50,6247.50,6247.50,218
2005/12/9,12:17:00,6248.98,6248.98,6248.98,6248.98,161
2005/12/9,12:18:00,6246.43,6246.43,6246.43,6246.43,254
2005/12/9,12:19:00,6247.29,6247.29,6247.29,6247.29,141
2005/12/9,12:20:00,6246.20,6246.20,6246.20,6246.20,240
2005/12/9,12:21:00,6243.80,6243.80,6243.80,6243.80,225
2005/12/9,12:22:00,6244.44,6244.44,6244.44,6244.44,216
2005/12/9,12:23:00,6243.01,6243.01,6243.01,6243.01,222
2005/12/9,12:24:00,6242.76,6242.76,6242.76,6242.76,161
2005/12/9,12:25:00,6244.20,6244.20,6244.20,6244.20,151
2005/12/9,12:26:00,6245.19,6245.19,6245.19,6245.19,144
2005/12/9,12:27:00,6243.74,6243.74,6243.74,6243.74,94
2005/12/9,12:28:00,6244.50,6244.50,6244.50,6244.50,132
2005/12/9,12:29:00,6244.59,6244.59,6244.59,6244.59,96
2005/12/9,12:30:00,6244.62,6244.62,6244.62,6244.62,133
2005/12/9,12:31:00,6245.24,6245.24,6245.24,6245.24,141
2005/12/9,12:32:00,6244.40,6244.40,6244.40,6244.40,129
2005/12/9,12:33:00,6244.08,6244.08,6244.08,6244.08,241
2005/12/9,12:34:00,6245.02,6245.02,6245.02,6245.02,130
2005/12/9,12:35:00,6243.19,6243.19,6243.19,6243.19,211
2005/12/9,12:36:00,6241.77,6241.77,6241.77,6241.77,185
2005/12/9,12:37:00,6237.78,6237.78,6237.78,6237.78,167
2005/12/9,12:38:00,6238.33,6238.33,6238.33,6238.33,244
2005/12/9,12:39:00,6235.62,6235.62,6235.62,6235.62,208
2005/12/9,12:40:00,6236.83,6236.83,6236.83,6236.83,283
2005/12/9,12:41:00,6238.22,6238.22,6238.22,6238.22,309
2005/12/9,12:42:00,6239.08,6239.08,6239.08,6239.08,163
2005/12/9,12:43:00,6238.28,6238.28,6238.28,6238.28,247
2005/12/9,12:44:00,6240.17,6240.17,6240.17,6240.17,165
2005/12/9,12:45:00,6240.27,6240.27,6240.27,6240.27,289
2005/12/9,12:46:00,6241.40,6241.40,6241.40,6241.40,188
2005/12/9,12:47:00,6241.70,6241.70,6241.70,6241.70,166
2005/12/9,12:48:00,6243.64,6243.64,6243.64,6243.64,273
2005/12/9,12:49:00,6244.87,6244.87,6244.87,6244.87,222
2005/12/9,12:50:00,6248.01,6248.01,6248.01,6248.01,261
2005/12/9,12:51:00,6248.02,6248.02,6248.02,6248.02,245
2005/12/9,12:52:00,6248.80,6248.80,6248.80,6248.80,183
2005/12/9,12:53:00,6249.06,6249.06,6249.06,6249.06,290
2005/12/9,12:54:00,6251.73,6251.73,6251.73,6251.73,241
2005/12/9,12:55:00,6252.15,6252.15,6252.15,6252.15,401
2005/12/9,12:56:00,6254.07,6254.07,6254.07,6254.07,290
2005/12/9,12:57:00,6256.34,6256.34,6256.34,6256.34,348
2005/12/9,12:58:00,6258.87,6258.87,6258.87,6258.87,449
2005/12/9,12:59:00,6260.14,6260.14,6260.14,6260.14,371
2005/12/9,13:00:00,6262.46,6262.46,6262.46,6262.46,415
2005/12/9,13:01:00,6262.94,6262.94,6262.94,6262.94,386
2005/12/9,13:02:00,6263.46,6263.46,6263.46,6263.46,273
2005/12/9,13:03:00,6262.81,6262.81,6262.81,6262.81,330
2005/12/9,13:04:00,6262.81,6262.81,6262.81,6262.81,240
2005/12/9,13:05:00,6262.51,6262.51,6262.51,6262.51,308
2005/12/9,13:06:00,6262.30,6262.30,6262.30,6262.30,309
2005/12/9,13:07:00,6262.01,6262.01,6262.01,6262.01,201
2005/12/9,13:08:00,6262.51,6262.51,6262.51,6262.51,278
2005/12/9,13:09:00,6261.23,6261.23,6261.23,6261.23,275
2005/12/9,13:10:00,6260.40,6260.40,6260.40,6260.40,298
2005/12/9,13:11:00,6260.09,6260.09,6260.09,6260.09,289
2005/12/9,13:12:00,6260.16,6260.16,6260.16,6260.16,242
2005/12/9,13:13:00,6259.23,6259.23,6259.23,6259.23,441
2005/12/9,13:14:00,6259.33,6259.33,6259.33,6259.33,288
2005/12/9,13:15:00,6258.36,6258.36,6258.36,6258.36,360
2005/12/9,13:16:00,6258.14,6258.14,6258.14,6258.14,289
2005/12/9,13:17:00,6258.40,6258.40,6258.40,6258.40,340
2005/12/9,13:18:00,6257.81,6257.81,6257.81,6257.81,367
2005/12/9,13:19:00,6257.79,6257.79,6257.79,6257.79,313
2005/12/9,13:20:00,6259.21,6259.21,6259.21,6259.21,525
2005/12/9,13:21:00,6261.45,6261.45,6261.45,6261.45,507
2005/12/9,13:22:00,6259.76,6259.76,6259.76,6259.76,356
2005/12/9,13:23:00,6259.66,6259.66,6259.66,6259.66,567
2005/12/9,13:24:00,6261.14,6261.14,6261.14,6261.14,458
2005/12/9,13:25:00,6262.18,6262.18,6262.18,6262.18,672
2005/12/9,13:26:00,6262.18,6262.18,6262.18,6262.18,0
2005/12/9,13:27:00,6262.18,6262.18,6262.18,6262.18,0
2005/12/9,13:28:00,6262.18,6262.18,6262.18,6262.18,0
2005/12/9,13:29:00,6262.18,6262.18,6262.18,6262.18,0
2005/12/9,13:30:00,6264.36,6264.36,6264.36,6264.36,4673
2005/12/12,09:00:00,6264.36,6264.36,6264.36,6264.36,120
2005/12/12,09:01:00,6272.61,6272.61,6272.61,6272.61,3060
2005/12/12,09:02:00,6267.39,6267.39,6267.39,6267.39,742
2005/12/12,09:03:00,6263.17,6263.17,6263.17,6263.17,1055
2005/12/12,09:04:00,6257.62,6257.62,6257.62,6257.62,841
2005/12/12,09:05:00,6250.85,6250.85,6250.85,6250.85,758
2005/12/12,09:06:00,6244.87,6244.87,6244.87,6244.87,1001
2005/12/12,09:07:00,6238.38,6238.38,6238.38,6238.38,579
2005/12/12,09:08:00,6234.52,6234.52,6234.52,6234.52,803
2005/12/12,09:09:00,6234.44,6234.44,6234.44,6234.44,569
2005/12/12,09:10:00,6235.33,6235.33,6235.33,6235.33,562
2005/12/12,09:11:00,6240.41,6240.41,6240.41,6240.41,752
2005/12/12,09:12:00,6243.66,6243.66,6243.66,6243.66,575
2005/12/12,09:13:00,6245.07,6245.07,6245.07,6245.07,759
2005/12/12,09:14:00,6246.73,6246.73,6246.73,6246.73,551
2005/12/12,09:15:00,6246.90,6246.90,6246.90,6246.90,560
2005/12/12,09:16:00,6246.23,6246.23,6246.23,6246.23,652
2005/12/12,09:17:00,6245.62,6245.62,6245.62,6245.62,454
2005/12/12,09:18:00,6241.19,6241.19,6241.19,6241.19,677
2005/12/12,09:19:00,6233.01,6233.01,6233.01,6233.01,698
2005/12/12,09:20:00,6229.96,6229.96,6229.96,6229.96,686
2005/12/12,09:21:00,6227.80,6227.80,6227.80,6227.80,615
2005/12/12,09:22:00,6222.02,6222.02,6222.02,6222.02,506
2005/12/12,09:23:00,6218.28,6218.28,6218.28,6218.28,738
2005/12/12,09:24:00,6215.03,6215.03,6215.03,6215.03,591
2005/12/12,09:25:00,6212.45,6212.45,6212.45,6212.45,627
2005/12/12,09:26:00,6209.18,6209.18,6209.18,6209.18,709
2005/12/12,09:27:00,6207.96,6207.96,6207.96,6207.96,529
2005/12/12,09:28:00,6206.83,6206.83,6206.83,6206.83,723
2005/12/12,09:29:00,6207.77,6207.77,6207.77,6207.77,473
2005/12/12,09:30:00,6210.34,6210.34,6210.34,6210.34,477
2005/12/12,09:31:00,6210.42,6210.42,6210.42,6210.42,530
2005/12/12,09:32:00,6212.55,6212.55,6212.55,6212.55,359
2005/12/12,09:33:00,6216.50,6216.50,6216.50,6216.50,460
2005/12/12,09:34:00,6214.74,6214.74,6214.74,6214.74,363
2005/12/12,09:35:00,6220.33,6220.33,6220.33,6220.33,374
2005/12/12,09:36:00,6219.93,6219.93,6219.93,6219.93,409
2005/12/12,09:37:00,6221.70,6221.70,6221.70,6221.70,328
2005/12/12,09:38:00,6222.78,6222.78,6222.78,6222.78,503
2005/12/12,09:39:00,6222.09,6222.09,6222.09,6222.09,335
2005/12/12,09:40:00,6221.54,6221.54,6221.54,6221.54,431
2005/12/12,09:41:00,6220.59,6220.59,6220.59,6220.59,432
2005/12/12,09:42:00,6220.84,6220.84,6220.84,6220.84,280
2005/12/12,09:43:00,6220.09,6220.09,6220.09,6220.09,368
2005/12/12,09:44:00,6220.66,6220.66,6220.66,6220.66,252
2005/12/12,09:45:00,6222.30,6222.30,6222.30,6222.30,240
2005/12/12,09:46:00,6223.75,6223.75,6223.75,6223.75,258
2005/12/12,09:47:00,6224.02,6224.02,6224.02,6224.02,215
2005/12/12,09:48:00,6225.55,6225.55,6225.55,6225.55,300
2005/12/12,09:49:00,6225.81,6225.81,6225.81,6225.81,230
2005/12/12,09:50:00,6225.76,6225.76,6225.76,6225.76,278
2005/12/12,09:51:00,6224.81,6224.81,6224.81,6224.81,352
2005/12/12,09:52:00,6222.44,6222.44,6222.44,6222.44,204
2005/12/12,09:53:00,6223.84,6223.84,6223.84,6223.84,319
2005/12/12,09:54:00,6223.88,6223.88,6223.88,6223.88,206
2005/12/12,09:55:00,6224.83,6224.83,6224.83,6224.83,273
2005/12/12,09:56:00,6222.66,6222.66,6222.66,6222.66,263
2005/12/12,09:57:00,6224.66,6224.66,6224.66,6224.66,194
2005/12/12,09:58:00,6223.16,6223.16,6223.16,6223.16,332
2005/12/12,09:59:00,6224.15,6224.15,6224.15,6224.15,262
2005/12/12,10:00:00,6224.65,6224.65,6224.65,6224.65,252
2005/12/12,10:01:00,6227.32,6227.32,6227.32,6227.32,231
2005/12/12,10:02:00,6227.00,6227.00,6227.00,6227.00,200
2005/12/12,10:03:00,6229.10,6229.10,6229.10,6229.10,277
2005/12/12,10:04:00,6227.34,6227.34,6227.34,6227.34,193
2005/12/12,10:05:00,6227.50,6227.50,6227.50,6227.50,257
2005/12/12,10:06:00,6225.98,6225.98,6225.98,6225.98,257
2005/12/12,10:07:00,6225.09,6225.09,6225.09,6225.09,154
2005/12/12,10:08:00,6226.96,6226.96,6226.96,6226.96,272
2005/12/12,10:09:00,6226.17,6226.17,6226.17,6226.17,190
2005/12/12,10:10:00,6225.09,6225.09,6225.09,6225.09,316
2005/12/12,10:11:00,6226.86,6226.86,6226.86,6226.86,279
2005/12/12,10:12:00,6225.93,6225.93,6225.93,6225.93,198
2005/12/12,10:13:00,6228.51,6228.51,6228.51,6228.51,322
2005/12/12,10:14:00,6228.33,6228.33,6228.33,6228.33,227
2005/12/12,10:15:00,6229.72,6229.72,6229.72,6229.72,259
2005/12/12,10:16:00,6228.73,6228.73,6228.73,6228.73,271
2005/12/12,10:17:00,6232.80,6232.80,6232.80,6232.80,282
2005/12/12,10:18:00,6232.13,6232.13,6232.13,6232.13,347
2005/12/12,10:19:00,6234.71,6234.71,6234.71,6234.71,223
2005/12/12,10:20:00,6235.64,6235.64,6235.64,6235.64,272
2005/12/12,10:21:00,6235.16,6235.16,6235.16,6235.16,320
2005/12/12,10:22:00,6234.91,6234.91,6234.91,6234.91,252
2005/12/12,10:23:00,6235.23,6235.23,6235.23,6235.23,325
2005/12/12,10:24:00,6236.37,6236.37,6236.37,6236.37,186
2005/12/12,10:25:00,6236.24,6236.24,6236.24,6236.24,272
2005/12/12,10:26:00,6235.64,6235.64,6235.64,6235.64,247
2005/12/12,10:27:00,6235.57,6235.57,6235.57,6235.57,181
2005/12/12,10:28:00,6235.88,6235.88,6235.88,6235.88,247
2005/12/12,10:29:00,6235.17,6235.17,6235.17,6235.17,189
2005/12/12,10:30:00,6235.94,6235.94,6235.94,6235.94,219
2005/12/12,10:31:00,6234.02,6234.02,6234.02,6234.02,305
2005/12/12,10:32:00,6234.34,6234.34,6234.34,6234.34,194
2005/12/12,10:33:00,6232.84,6232.84,6232.84,6232.84,318
2005/12/12,10:34:00,6232.94,6232.94,6232.94,6232.94,211
2005/12/12,10:35:00,6232.74,6232.74,6232.74,6232.74,214
2005/12/12,10:36:00,6231.48,6231.48,6231.48,6231.48,220
2005/12/12,10:37:00,6230.08,6230.08,6230.08,6230.08,201
2005/12/12,10:38:00,6229.32,6229.32,6229.32,6229.32,265
2005/12/12,10:39:00,6228.22,6228.22,6228.22,6228.22,172
2005/12/12,10:40:00,6228.51,6228.51,6228.51,6228.51,261
2005/12/12,10:41:00,6225.30,6225.30,6225.30,6225.30,277
2005/12/12,10:42:00,6226.74,6226.74,6226.74,6226.74,194
2005/12/12,10:43:00,6227.24,6227.24,6227.24,6227.24,266
2005/12/12,10:44:00,6225.44,6225.44,6225.44,6225.44,147
2005/12/12,10:45:00,6226.18,6226.18,6226.18,6226.18,203
2005/12/12,10:46:00,6226.27,6226.27,6226.27,6226.27,181
2005/12/12,10:47:00,6224.56,6224.56,6224.56,6224.56,194
2005/12/12,10:48:00,6225.84,6225.84,6225.84,6225.84,315
2005/12/12,10:49:00,6224.61,6224.61,6224.61,6224.61,262
2005/12/12,10:50:00,6225.57,6225.57,6225.57,6225.57,253
2005/12/12,10:51:00,6225.86,6225.86,6225.86,6225.86,237
2005/12/12,10:52:00,6225.10,6225.10,6225.10,6225.10,206
2005/12/12,10:53:00,6225.92,6225.92,6225.92,6225.92,184
2005/12/12,10:54:00,6225.05,6225.05,6225.05,6225.05,163
2005/12/12,10:55:00,6224.81,6224.81,6224.81,6224.81,192
2005/12/12,10:56:00,6222.72,6222.72,6222.72,6222.72,202
2005/12/12,10:57:00,6221.78,6221.78,6221.78,6221.78,221
2005/12/12,10:58:00,6221.12,6221.12,6221.12,6221.12,326
2005/12/12,10:59:00,6219.78,6219.78,6219.78,6219.78,185
2005/12/12,11:00:00,6221.52,6221.52,6221.52,6221.52,226
2005/12/12,11:01:00,6219.97,6219.97,6219.97,6219.97,224
2005/12/12,11:02:00,6219.85,6219.85,6219.85,6219.85,172
2005/12/12,11:03:00,6220.34,6220.34,6220.34,6220.34,261
2005/12/12,11:04:00,6219.56,6219.56,6219.56,6219.56,172
2005/12/12,11:05:00,6219.47,6219.47,6219.47,6219.47,174
2005/12/12,11:06:00,6220.66,6220.66,6220.66,6220.66,145
2005/12/12,11:07:00,6220.78,6220.78,6220.78,6220.78,125
2005/12/12,11:08:00,6221.25,6221.25,6221.25,6221.25,163
2005/12/12,11:09:00,6220.57,6220.57,6220.57,6220.57,138
2005/12/12,11:10:00,6220.45,6220.45,6220.45,6220.45,176
2005/12/12,11:11:00,6223.20,6223.20,6223.20,6223.20,175
2005/12/12,11:12:00,6222.35,6222.35,6222.35,6222.35,156
2005/12/12,11:13:00,6223.55,6223.55,6223.55,6223.55,187
2005/12/12,11:14:00,6222.58,6222.58,6222.58,6222.58,129
2005/12/12,11:15:00,6223.32,6223.32,6223.32,6223.32,158
2005/12/12,11:16:00,6224.93,6224.93,6224.93,6224.93,211
2005/12/12,11:17:00,6224.82,6224.82,6224.82,6224.82,188
2005/12/12,11:18:00,6225.49,6225.49,6225.49,6225.49,308
2005/12/12,11:19:00,6226.33,6226.33,6226.33,6226.33,233
2005/12/12,11:20:00,6227.30,6227.30,6227.30,6227.30,269
2005/12/12,11:21:00,6227.80,6227.80,6227.80,6227.80,211
2005/12/12,11:22:00,6228.23,6228.23,6228.23,6228.23,163
2005/12/12,11:23:00,6227.25,6227.25,6227.25,6227.25,265
2005/12/12,11:24:00,6227.54,6227.54,6227.54,6227.54,203
2005/12/12,11:25:00,6228.41,6228.41,6228.41,6228.41,199
2005/12/12,11:26:00,6229.66,6229.66,6229.66,6229.66,281
2005/12/12,11:27:00,6230.14,6230.14,6230.14,6230.14,192
2005/12/12,11:28:00,6230.94,6230.94,6230.94,6230.94,267
2005/12/12,11:29:00,6232.32,6232.32,6232.32,6232.32,224
2005/12/12,11:30:00,6232.95,6232.95,6232.95,6232.95,220
2005/12/12,11:31:00,6233.75,6233.75,6233.75,6233.75,223
2005/12/12,11:32:00,6233.65,6233.65,6233.65,6233.65,192
2005/12/12,11:33:00,6234.44,6234.44,6234.44,6234.44,273
2005/12/12,11:34:00,6234.74,6234.74,6234.74,6234.74,197
2005/12/12,11:35:00,6235.26,6235.26,6235.26,6235.26,246
2005/12/12,11:36:00,6234.89,6234.89,6234.89,6234.89,221
2005/12/12,11:37:00,6234.99,6234.99,6234.99,6234.99,191
2005/12/12,11:38:00,6233.74,6233.74,6233.74,6233.74,237
2005/12/12,11:39:00,6235.04,6235.04,6235.04,6235.04,160
2005/12/12,11:40:00,6234.17,6234.17,6234.17,6234.17,180
2005/12/12,11:41:00,6234.74,6234.74,6234.74,6234.74,190
2005/12/12,11:42:00,6237.11,6237.11,6237.11,6237.11,152
2005/12/12,11:43:00,6235.52,6235.52,6235.52,6235.52,223
2005/12/12,11:44:00,6235.59,6235.59,6235.59,6235.59,157
2005/12/12,11:45:00,6235.27,6235.27,6235.27,6235.27,166
2005/12/12,11:46:00,6234.51,6234.51,6234.51,6234.51,171
2005/12/12,11:47:00,6235.00,6235.00,6235.00,6235.00,116
2005/12/12,11:48:00,6233.90,6233.90,6233.90,6233.90,227
2005/12/12,11:49:00,6235.02,6235.02,6235.02,6235.02,156
2005/12/12,11:50:00,6234.04,6234.04,6234.04,6234.04,145
2005/12/12,11:51:00,6234.21,6234.21,6234.21,6234.21,164
2005/12/12,11:52:00,6233.58,6233.58,6233.58,6233.58,180
2005/12/12,11:53:00,6235.68,6235.68,6235.68,6235.68,204
2005/12/12,11:54:00,6235.80,6235.80,6235.80,6235.80,196
2005/12/12,11:55:00,6236.42,6236.42,6236.42,6236.42,203
2005/12/12,11:56:00,6237.15,6237.15,6237.15,6237.15,194
2005/12/12,11:57:00,6237.05,6237.05,6237.05,6237.05,146
2005/12/12,11:58:00,6239.49,6239.49,6239.49,6239.49,305
2005/12/12,11:59:00,6242.21,6242.21,6242.21,6242.21,214
2005/12/12,12:00:00,6243.13,6243.13,6243.13,6243.13,263
2005/12/12,12:01:00,6243.88,6243.88,6243.88,6243.88,314
2005/12/12,12:02:00,6243.99,6243.99,6243.99,6243.99,224
2005/12/12,12:03:00,6243.20,6243.20,6243.20,6243.20,317
2005/12/12,12:04:00,6242.99,6242.99,6242.99,6242.99,214
2005/12/12,12:05:00,6244.49,6244.49,6244.49,6244.49,229
2005/12/12,12:06:00,6243.30,6243.30,6243.30,6243.30,190
2005/12/12,12:07:00,6244.44,6244.44,6244.44,6244.44,185
2005/12/12,12:08:00,6244.15,6244.15,6244.15,6244.15,224
2005/12/12,12:09:00,6244.68,6244.68,6244.68,6244.68,160
2005/12/12,12:10:00,6243.23,6243.23,6243.23,6243.23,200
2005/12/12,12:11:00,6241.78,6241.78,6241.78,6241.78,248
2005/12/12,12:12:00,6242.69,6242.69,6242.69,6242.69,233
2005/12/12,12:13:00,6243.43,6243.43,6243.43,6243.43,326
2005/12/12,12:14:00,6242.20,6242.20,6242.20,6242.20,167
2005/12/12,12:15:00,6242.22,6242.22,6242.22,6242.22,245
2005/12/12,12:16:00,6241.89,6241.89,6241.89,6241.89,147
2005/12/12,12:17:00,6241.86,6241.86,6241.86,6241.86,128
2005/12/12,12:18:00,6241.28,6241.28,6241.28,6241.28,195
2005/12/12,12:19:00,6241.37,6241.37,6241.37,6241.37,147
2005/12/12,12:20:00,6241.33,6241.33,6241.33,6241.33,201
2005/12/12,12:21:00,6240.61,6240.61,6240.61,6240.61,154
2005/12/12,12:22:00,6239.42,6239.42,6239.42,6239.42,161
2005/12/12,12:23:00,6238.76,6238.76,6238.76,6238.76,214
2005/12/12,12:24:00,6238.05,6238.05,6238.05,6238.05,156
2005/12/12,12:25:00,6237.51,6237.51,6237.51,6237.51,303
2005/12/12,12:26:00,6236.83,6236.83,6236.83,6236.83,190
2005/12/12,12:27:00,6235.72,6235.72,6235.72,6235.72,174
2005/12/12,12:28:00,6233.76,6233.76,6233.76,6233.76,242
2005/12/12,12:29:00,6234.14,6234.14,6234.14,6234.14,233
2005/12/12,12:30:00,6232.61,6232.61,6232.61,6232.61,234
2005/12/12,12:31:00,6232.29,6232.29,6232.29,6232.29,220
2005/12/12,12:32:00,6232.41,6232.41,6232.41,6232.41,151
2005/12/12,12:33:00,6232.39,6232.39,6232.39,6232.39,201
2005/12/12,12:34:00,6233.02,6233.02,6233.02,6233.02,149
2005/12/12,12:35:00,6231.80,6231.80,6231.80,6231.80,189
2005/12/12,12:36:00,6234.06,6234.06,6234.06,6234.06,154
2005/12/12,12:37:00,6233.44,6233.44,6233.44,6233.44,123
2005/12/12,12:38:00,6232.88,6232.88,6232.88,6232.88,194
2005/12/12,12:39:00,6232.69,6232.69,6232.69,6232.69,132
2005/12/12,12:40:00,6235.18,6235.18,6235.18,6235.18,173
2005/12/12,12:41:00,6234.56,6234.56,6234.56,6234.56,148
2005/12/12,12:42:00,6235.15,6235.15,6235.15,6235.15,123
2005/12/12,12:43:00,6233.84,6233.84,6233.84,6233.84,176
2005/12/12,12:44:00,6234.24,6234.24,6234.24,6234.24,123
2005/12/12,12:45:00,6235.60,6235.60,6235.60,6235.60,164
2005/12/12,12:46:00,6235.53,6235.53,6235.53,6235.53,141
2005/12/12,12:47:00,6236.15,6236.15,6236.15,6236.15,147
2005/12/12,12:48:00,6238.96,6238.96,6238.96,6238.96,243
2005/12/12,12:49:00,6241.24,6241.24,6241.24,6241.24,236
2005/12/12,12:50:00,6242.79,6242.79,6242.79,6242.79,344
2005/12/12,12:51:00,6244.41,6244.41,6244.41,6244.41,295
2005/12/12,12:52:00,6245.52,6245.52,6245.52,6245.52,196
2005/12/12,12:53:00,6246.07,6246.07,6246.07,6246.07,314
2005/12/12,12:54:00,6246.44,6246.44,6246.44,6246.44,247
2005/12/12,12:55:00,6247.03,6247.03,6247.03,6247.03,282
2005/12/12,12:56:00,6248.43,6248.43,6248.43,6248.43,248
2005/12/12,12:57:00,6248.82,6248.82,6248.82,6248.82,210
2005/12/12,12:58:00,6251.53,6251.53,6251.53,6251.53,394
2005/12/12,12:59:00,6251.72,6251.72,6251.72,6251.72,230
2005/12/12,13:00:00,6252.39,6252.39,6252.39,6252.39,401
2005/12/12,13:01:00,6253.96,6253.96,6253.96,6253.96,290
2005/12/12,13:02:00,6254.28,6254.28,6254.28,6254.28,235
2005/12/12,13:03:00,6254.13,6254.13,6254.13,6254.13,345
2005/12/12,13:04:00,6256.05,6256.05,6256.05,6256.05,222
2005/12/12,13:05:00,6254.70,6254.70,6254.70,6254.70,267
2005/12/12,13:06:00,6255.11,6255.11,6255.11,6255.11,310
2005/12/12,13:07:00,6252.40,6252.40,6252.40,6252.40,226
2005/12/12,13:08:00,6251.74,6251.74,6251.74,6251.74,307
2005/12/12,13:09:00,6251.59,6251.59,6251.59,6251.59,243
2005/12/12,13:10:00,6249.75,6249.75,6249.75,6249.75,309
2005/12/12,13:11:00,6247.29,6247.29,6247.29,6247.29,296
2005/12/12,13:12:00,6246.66,6246.66,6246.66,6246.66,264
2005/12/12,13:13:00,6246.90,6246.90,6246.90,6246.90,330
2005/12/12,13:14:00,6246.60,6246.60,6246.60,6246.60,233
2005/12/12,13:15:00,6247.54,6247.54,6247.54,6247.54,319
2005/12/12,13:16:00,6247.16,6247.16,6247.16,6247.16,280
2005/12/12,13:17:00,6253.28,6253.28,6253.28,6253.28,318
2005/12/12,13:18:00,6257.15,6257.15,6257.15,6257.15,456
2005/12/12,13:19:00,6258.30,6258.30,6258.30,6258.30,294
2005/12/12,13:20:00,6262.86,6262.86,6262.86,6262.86,541
2005/12/12,13:21:00,6264.04,6264.04,6264.04,6264.04,451
2005/12/12,13:22:00,6263.64,6263.64,6263.64,6263.64,395
2005/12/12,13:23:00,6264.76,6264.76,6264.76,6264.76,542
2005/12/12,13:24:00,6262.89,6262.89,6262.89,6262.89,440
2005/12/12,13:25:00,6263.20,6263.20,6263.20,6263.20,563
2005/12/12,13:26:00,6263.20,6263.20,6263.20,6263.20,0
2005/12/12,13:27:00,6263.20,6263.20,6263.20,6263.20,0
2005/12/12,13:28:00,6263.20,6263.20,6263.20,6263.20,0
2005/12/12,13:29:00,6263.20,6263.20,6263.20,6263.20,0
2005/12/12,13:30:00,6266.29,6266.29,6266.29,6266.29,4410
2005/12/13,09:00:00,6266.29,6266.29,6266.29,6266.29,62
2005/12/13,09:01:00,6270.24,6270.24,6270.24,6270.24,1784
2005/12/13,09:02:00,6271.54,6271.54,6271.54,6271.54,433
2005/12/13,09:03:00,6273.45,6273.45,6273.45,6273.45,700
2005/12/13,09:04:00,6271.39,6271.39,6271.39,6271.39,656
2005/12/13,09:05:00,6272.67,6272.67,6272.67,6272.67,597
2005/12/13,09:06:00,6272.13,6272.13,6272.13,6272.13,790
2005/12/13,09:07:00,6270.42,6270.42,6270.42,6270.42,467
2005/12/13,09:08:00,6268.83,6268.83,6268.83,6268.83,625
2005/12/13,09:09:00,6266.60,6266.60,6266.60,6266.60,502
2005/12/13,09:10:00,6263.20,6263.20,6263.20,6263.20,490
2005/12/13,09:11:00,6256.34,6256.34,6256.34,6256.34,689
2005/12/13,09:12:00,6254.64,6254.64,6254.64,6254.64,421
2005/12/13,09:13:00,6252.17,6252.17,6252.17,6252.17,505
2005/12/13,09:14:00,6249.37,6249.37,6249.37,6249.37,448
2005/12/13,09:15:00,6247.87,6247.87,6247.87,6247.87,447
2005/12/13,09:16:00,6247.36,6247.36,6247.36,6247.36,616
2005/12/13,09:17:00,6249.00,6249.00,6249.00,6249.00,462
2005/12/13,09:18:00,6253.01,6253.01,6253.01,6253.01,571
2005/12/13,09:19:00,6254.90,6254.90,6254.90,6254.90,451
2005/12/13,09:20:00,6255.09,6255.09,6255.09,6255.09,419
2005/12/13,09:21:00,6255.90,6255.90,6255.90,6255.90,555
2005/12/13,09:22:00,6256.97,6256.97,6256.97,6256.97,325
2005/12/13,09:23:00,6260.18,6260.18,6260.18,6260.18,494
2005/12/13,09:24:00,6260.82,6260.82,6260.82,6260.82,459
2005/12/13,09:25:00,6262.22,6262.22,6262.22,6262.22,481
2005/12/13,09:26:00,6263.30,6263.30,6263.30,6263.30,617
2005/12/13,09:27:00,6264.59,6264.59,6264.59,6264.59,492
2005/12/13,09:28:00,6265.48,6265.48,6265.48,6265.48,687
2005/12/13,09:29:00,6266.12,6266.12,6266.12,6266.12,458
2005/12/13,09:30:00,6267.61,6267.61,6267.61,6267.61,382
2005/12/13,09:31:00,6267.08,6267.08,6267.08,6267.08,411
2005/12/13,09:32:00,6267.11,6267.11,6267.11,6267.11,367
2005/12/13,09:33:00,6268.47,6268.47,6268.47,6268.47,383
2005/12/13,09:34:00,6267.20,6267.20,6267.20,6267.20,335
2005/12/13,09:35:00,6268.07,6268.07,6268.07,6268.07,283
2005/12/13,09:36:00,6268.91,6268.91,6268.91,6268.91,399
2005/12/13,09:37:00,6267.20,6267.20,6267.20,6267.20,280
2005/12/13,09:38:00,6268.78,6268.78,6268.78,6268.78,410
2005/12/13,09:39:00,6267.63,6267.63,6267.63,6267.63,320
2005/12/13,09:40:00,6267.09,6267.09,6267.09,6267.09,338
2005/12/13,09:41:00,6268.24,6268.24,6268.24,6268.24,315
2005/12/13,09:42:00,6268.49,6268.49,6268.49,6268.49,249
2005/12/13,09:43:00,6265.25,6265.25,6265.25,6265.25,422
2005/12/13,09:44:00,6263.30,6263.30,6263.30,6263.30,282
2005/12/13,09:45:00,6261.99,6261.99,6261.99,6261.99,335
2005/12/13,09:46:00,6259.47,6259.47,6259.47,6259.47,486
2005/12/13,09:47:00,6259.89,6259.89,6259.89,6259.89,327
2005/12/13,09:48:00,6260.02,6260.02,6260.02,6260.02,439
2005/12/13,09:49:00,6259.34,6259.34,6259.34,6259.34,310
2005/12/13,09:50:00,6258.69,6258.69,6258.69,6258.69,343
2005/12/13,09:51:00,6258.84,6258.84,6258.84,6258.84,322
2005/12/13,09:52:00,6258.72,6258.72,6258.72,6258.72,229
2005/12/13,09:53:00,6258.49,6258.49,6258.49,6258.49,416
2005/12/13,09:54:00,6259.45,6259.45,6259.45,6259.45,273
2005/12/13,09:55:00,6259.98,6259.98,6259.98,6259.98,328
2005/12/13,09:56:00,6261.20,6261.20,6261.20,6261.20,287
2005/12/13,09:57:00,6263.42,6263.42,6263.42,6263.42,237
2005/12/13,09:58:00,6265.70,6265.70,6265.70,6265.70,432
2005/12/13,09:59:00,6267.47,6267.47,6267.47,6267.47,294
2005/12/13,10:00:00,6269.71,6269.71,6269.71,6269.71,346
2005/12/13,10:01:00,6272.12,6272.12,6272.12,6272.12,450
2005/12/13,10:02:00,6272.01,6272.01,6272.01,6272.01,314
2005/12/13,10:03:00,6274.78,6274.78,6274.78,6274.78,488
2005/12/13,10:04:00,6277.06,6277.06,6277.06,6277.06,328
2005/12/13,10:05:00,6277.48,6277.48,6277.48,6277.48,391
2005/12/13,10:06:00,6276.00,6276.00,6276.00,6276.00,439
2005/12/13,10:07:00,6274.66,6274.66,6274.66,6274.66,354
2005/12/13,10:08:00,6273.24,6273.24,6273.24,6273.24,427
2005/12/13,10:09:00,6275.64,6275.64,6275.64,6275.64,280
2005/12/13,10:10:00,6275.10,6275.10,6275.10,6275.10,271
2005/12/13,10:11:00,6275.39,6275.39,6275.39,6275.39,275
2005/12/13,10:12:00,6274.56,6274.56,6274.56,6274.56,201
2005/12/13,10:13:00,6274.56,6274.56,6274.56,6274.56,300
2005/12/13,10:14:00,6274.43,6274.43,6274.43,6274.43,210
2005/12/13,10:15:00,6274.55,6274.55,6274.55,6274.55,242
2005/12/13,10:16:00,6273.10,6273.10,6273.10,6273.10,297
2005/12/13,10:17:00,6275.66,6275.66,6275.66,6275.66,217
2005/12/13,10:18:00,6273.45,6273.45,6273.45,6273.45,357
2005/12/13,10:19:00,6273.94,6273.94,6273.94,6273.94,296
2005/12/13,10:20:00,6274.59,6274.59,6274.59,6274.59,344
2005/12/13,10:21:00,6272.76,6272.76,6272.76,6272.76,389
2005/12/13,10:22:00,6272.89,6272.89,6272.89,6272.89,371
2005/12/13,10:23:00,6271.21,6271.21,6271.21,6271.21,396
2005/12/13,10:24:00,6269.58,6269.58,6269.58,6269.58,269
2005/12/13,10:25:00,6268.78,6268.78,6268.78,6268.78,296
2005/12/13,10:26:00,6269.00,6269.00,6269.00,6269.00,338
2005/12/13,10:27:00,6270.41,6270.41,6270.41,6270.41,203
2005/12/13,10:28:00,6270.66,6270.66,6270.66,6270.66,257
2005/12/13,10:29:00,6270.11,6270.11,6270.11,6270.11,188
2005/12/13,10:30:00,6270.10,6270.10,6270.10,6270.10,287
2005/12/13,10:31:00,6270.04,6270.04,6270.04,6270.04,345
2005/12/13,10:32:00,6267.71,6267.71,6267.71,6267.71,306
2005/12/13,10:33:00,6266.57,6266.57,6266.57,6266.57,556
2005/12/13,10:34:00,6264.29,6264.29,6264.29,6264.29,412
2005/12/13,10:35:00,6264.18,6264.18,6264.18,6264.18,457
2005/12/13,10:36:00,6262.80,6262.80,6262.80,6262.80,519
2005/12/13,10:37:00,6263.84,6263.84,6263.84,6263.84,329
2005/12/13,10:38:00,6263.05,6263.05,6263.05,6263.05,363
2005/12/13,10:39:00,6263.88,6263.88,6263.88,6263.88,265
2005/12/13,10:40:00,6264.96,6264.96,6264.96,6264.96,235
2005/12/13,10:41:00,6265.36,6265.36,6265.36,6265.36,338
2005/12/13,10:42:00,6264.27,6264.27,6264.27,6264.27,214
2005/12/13,10:43:00,6263.50,6263.50,6263.50,6263.50,287
2005/12/13,10:44:00,6263.35,6263.35,6263.35,6263.35,205
2005/12/13,10:45:00,6262.39,6262.39,6262.39,6262.39,248
2005/12/13,10:46:00,6263.82,6263.82,6263.82,6263.82,284
2005/12/13,10:47:00,6261.43,6261.43,6261.43,6261.43,262
2005/12/13,10:48:00,6262.08,6262.08,6262.08,6262.08,418
2005/12/13,10:49:00,6259.35,6259.35,6259.35,6259.35,355
2005/12/13,10:50:00,6258.91,6258.91,6258.91,6258.91,438
2005/12/13,10:51:00,6258.68,6258.68,6258.68,6258.68,406
2005/12/13,10:52:00,6259.63,6259.63,6259.63,6259.63,283
2005/12/13,10:53:00,6260.59,6260.59,6260.59,6260.59,314
2005/12/13,10:54:00,6260.18,6260.18,6260.18,6260.18,228
2005/12/13,10:55:00,6260.20,6260.20,6260.20,6260.20,292
2005/12/13,10:56:00,6260.71,6260.71,6260.71,6260.71,251
2005/12/13,10:57:00,6262.04,6262.04,6262.04,6262.04,206
2005/12/13,10:58:00,6262.21,6262.21,6262.21,6262.21,214
2005/12/13,10:59:00,6260.43,6260.43,6260.43,6260.43,151
2005/12/13,11:00:00,6260.48,6260.48,6260.48,6260.48,180
2005/12/13,11:01:00,6259.87,6259.87,6259.87,6259.87,220
2005/12/13,11:02:00,6260.95,6260.95,6260.95,6260.95,183
2005/12/13,11:03:00,6260.67,6260.67,6260.67,6260.67,271
2005/12/13,11:04:00,6259.86,6259.86,6259.86,6259.86,162
2005/12/13,11:05:00,6259.93,6259.93,6259.93,6259.93,183
2005/12/13,11:06:00,6261.51,6261.51,6261.51,6261.51,203
2005/12/13,11:07:00,6261.22,6261.22,6261.22,6261.22,142
2005/12/13,11:08:00,6261.36,6261.36,6261.36,6261.36,256
2005/12/13,11:09:00,6262.31,6262.31,6262.31,6262.31,158
2005/12/13,11:10:00,6262.33,6262.33,6262.33,6262.33,205
2005/12/13,11:11:00,6263.81,6263.81,6263.81,6263.81,183
2005/12/13,11:12:00,6262.57,6262.57,6262.57,6262.57,164
2005/12/13,11:13:00,6264.13,6264.13,6264.13,6264.13,232
2005/12/13,11:14:00,6263.23,6263.23,6263.23,6263.23,159
2005/12/13,11:15:00,6264.11,6264.11,6264.11,6264.11,186
2005/12/13,11:16:00,6262.81,6262.81,6262.81,6262.81,147
2005/12/13,11:17:00,6264.34,6264.34,6264.34,6264.34,116
2005/12/13,11:18:00,6262.42,6262.42,6262.42,6262.42,214
2005/12/13,11:19:00,6262.61,6262.61,6262.61,6262.61,149
2005/12/13,11:20:00,6261.96,6261.96,6261.96,6261.96,174
2005/12/13,11:21:00,6262.97,6262.97,6262.97,6262.97,185
2005/12/13,11:22:00,6261.39,6261.39,6261.39,6261.39,129
2005/12/13,11:23:00,6261.33,6261.33,6261.33,6261.33,244
2005/12/13,11:24:00,6261.19,6261.19,6261.19,6261.19,165
2005/12/13,11:25:00,6261.05,6261.05,6261.05,6261.05,194
2005/12/13,11:26:00,6259.19,6259.19,6259.19,6259.19,156
2005/12/13,11:27:00,6261.80,6261.80,6261.80,6261.80,138
2005/12/13,11:28:00,6262.17,6262.17,6262.17,6262.17,224
2005/12/13,11:29:00,6263.39,6263.39,6263.39,6263.39,150
2005/12/13,11:30:00,6264.17,6264.17,6264.17,6264.17,185
2005/12/13,11:31:00,6265.13,6265.13,6265.13,6265.13,213
2005/12/13,11:32:00,6265.89,6265.89,6265.89,6265.89,192
2005/12/13,11:33:00,6266.22,6266.22,6266.22,6266.22,301
2005/12/13,11:34:00,6267.61,6267.61,6267.61,6267.61,226
2005/12/13,11:35:00,6268.85,6268.85,6268.85,6268.85,329
2005/12/13,11:36:00,6270.87,6270.87,6270.87,6270.87,225
2005/12/13,11:37:00,6272.83,6272.83,6272.83,6272.83,256
2005/12/13,11:38:00,6273.77,6273.77,6273.77,6273.77,354
2005/12/13,11:39:00,6272.44,6272.44,6272.44,6272.44,236
2005/12/13,11:40:00,6271.81,6271.81,6271.81,6271.81,236
2005/12/13,11:41:00,6270.54,6270.54,6270.54,6270.54,214
2005/12/13,11:42:00,6270.09,6270.09,6270.09,6270.09,146
2005/12/13,11:43:00,6271.14,6271.14,6271.14,6271.14,227
2005/12/13,11:44:00,6271.89,6271.89,6271.89,6271.89,187
2005/12/13,11:45:00,6270.06,6270.06,6270.06,6270.06,233
2005/12/13,11:46:00,6272.71,6272.71,6272.71,6272.71,214
2005/12/13,11:47:00,6273.53,6273.53,6273.53,6273.53,193
2005/12/13,11:48:00,6273.80,6273.80,6273.80,6273.80,301
2005/12/13,11:49:00,6274.83,6274.83,6274.83,6274.83,238
2005/12/13,11:50:00,6278.14,6278.14,6278.14,6278.14,263
2005/12/13,11:51:00,6279.04,6279.04,6279.04,6279.04,289
2005/12/13,11:52:00,6281.08,6281.08,6281.08,6281.08,296
2005/12/13,11:53:00,6281.74,6281.74,6281.74,6281.74,398
2005/12/13,11:54:00,6282.23,6282.23,6282.23,6282.23,299
2005/12/13,11:55:00,6282.14,6282.14,6282.14,6282.14,338
2005/12/13,11:56:00,6281.21,6281.21,6281.21,6281.21,407
2005/12/13,11:57:00,6279.95,6279.95,6279.95,6279.95,319
2005/12/13,11:58:00,6278.32,6278.32,6278.32,6278.32,328
2005/12/13,11:59:00,6278.49,6278.49,6278.49,6278.49,249
2005/12/13,12:00:00,6277.37,6277.37,6277.37,6277.37,250
2005/12/13,12:01:00,6276.34,6276.34,6276.34,6276.34,270
2005/12/13,12:02:00,6276.83,6276.83,6276.83,6276.83,177
2005/12/13,12:03:00,6276.50,6276.50,6276.50,6276.50,236
2005/12/13,12:04:00,6275.02,6275.02,6275.02,6275.02,194
2005/12/13,12:05:00,6276.72,6276.72,6276.72,6276.72,208
2005/12/13,12:06:00,6276.94,6276.94,6276.94,6276.94,218
2005/12/13,12:07:00,6279.75,6279.75,6279.75,6279.75,172
2005/12/13,12:08:00,6279.35,6279.35,6279.35,6279.35,278
2005/12/13,12:09:00,6278.28,6278.28,6278.28,6278.28,182
2005/12/13,12:10:00,6279.29,6279.29,6279.29,6279.29,267
2005/12/13,12:11:00,6279.81,6279.81,6279.81,6279.81,215
2005/12/13,12:12:00,6278.97,6278.97,6278.97,6278.97,238
2005/12/13,12:13:00,6280.43,6280.43,6280.43,6280.43,253
2005/12/13,12:14:00,6281.55,6281.55,6281.55,6281.55,214
2005/12/13,12:15:00,6281.28,6281.28,6281.28,6281.28,266
2005/12/13,12:16:00,6280.49,6280.49,6280.49,6280.49,318
2005/12/13,12:17:00,6281.15,6281.15,6281.15,6281.15,252
2005/12/13,12:18:00,6279.97,6279.97,6279.97,6279.97,361
2005/12/13,12:19:00,6277.40,6277.40,6277.40,6277.40,208
2005/12/13,12:20:00,6279.24,6279.24,6279.24,6279.24,236
2005/12/13,12:21:00,6277.86,6277.86,6277.86,6277.86,225
2005/12/13,12:22:00,6278.50,6278.50,6278.50,6278.50,190
2005/12/13,12:23:00,6277.48,6277.48,6277.48,6277.48,253
2005/12/13,12:24:00,6277.66,6277.66,6277.66,6277.66,201
2005/12/13,12:25:00,6277.62,6277.62,6277.62,6277.62,293
2005/12/13,12:26:00,6276.57,6276.57,6276.57,6276.57,278
2005/12/13,12:27:00,6277.22,6277.22,6277.22,6277.22,229
2005/12/13,12:28:00,6276.34,6276.34,6276.34,6276.34,328
2005/12/13,12:29:00,6274.94,6274.94,6274.94,6274.94,184
2005/12/13,12:30:00,6276.52,6276.52,6276.52,6276.52,212
2005/12/13,12:31:00,6275.64,6275.64,6275.64,6275.64,234
2005/12/13,12:32:00,6276.75,6276.75,6276.75,6276.75,151
2005/12/13,12:33:00,6276.92,6276.92,6276.92,6276.92,285
2005/12/13,12:34:00,6276.99,6276.99,6276.99,6276.99,173
2005/12/13,12:35:00,6276.46,6276.46,6276.46,6276.46,274
2005/12/13,12:36:00,6275.71,6275.71,6275.71,6275.71,260
2005/12/13,12:37:00,6276.49,6276.49,6276.49,6276.49,193
2005/12/13,12:38:00,6276.30,6276.30,6276.30,6276.30,289
2005/12/13,12:39:00,6276.09,6276.09,6276.09,6276.09,215
2005/12/13,12:40:00,6272.89,6272.89,6272.89,6272.89,314
2005/12/13,12:41:00,6272.04,6272.04,6272.04,6272.04,395
2005/12/13,12:42:00,6271.11,6271.11,6271.11,6271.11,399
2005/12/13,12:43:00,6269.32,6269.32,6269.32,6269.32,373
2005/12/13,12:44:00,6268.52,6268.52,6268.52,6268.52,306
2005/12/13,12:45:00,6267.51,6267.51,6267.51,6267.51,315
2005/12/13,12:46:00,6266.86,6266.86,6266.86,6266.86,306
2005/12/13,12:47:00,6268.19,6268.19,6268.19,6268.19,218
2005/12/13,12:48:00,6269.69,6269.69,6269.69,6269.69,282
2005/12/13,12:49:00,6268.15,6268.15,6268.15,6268.15,177
2005/12/13,12:50:00,6269.67,6269.67,6269.67,6269.67,250
2005/12/13,12:51:00,6267.38,6267.38,6267.38,6267.38,230
2005/12/13,12:52:00,6264.38,6264.38,6264.38,6264.38,248
2005/12/13,12:53:00,6263.24,6263.24,6263.24,6263.24,329
2005/12/13,12:54:00,6262.28,6262.28,6262.28,6262.28,322
2005/12/13,12:55:00,6259.40,6259.40,6259.40,6259.40,458
2005/12/13,12:56:00,6259.48,6259.48,6259.48,6259.48,448
2005/12/13,12:57:00,6259.21,6259.21,6259.21,6259.21,459
2005/12/13,12:58:00,6257.70,6257.70,6257.70,6257.70,445
2005/12/13,12:59:00,6258.28,6258.28,6258.28,6258.28,315
2005/12/13,13:00:00,6256.88,6256.88,6256.88,6256.88,355
2005/12/13,13:01:00,6260.23,6260.23,6260.23,6260.23,313
2005/12/13,13:02:00,6260.35,6260.35,6260.35,6260.35,273
2005/12/13,13:03:00,6259.87,6259.87,6259.87,6259.87,326
2005/12/13,13:04:00,6261.07,6261.07,6261.07,6261.07,181
2005/12/13,13:05:00,6260.25,6260.25,6260.25,6260.25,237
2005/12/13,13:06:00,6259.06,6259.06,6259.06,6259.06,264
2005/12/13,13:07:00,6259.96,6259.96,6259.96,6259.96,192
2005/12/13,13:08:00,6258.72,6258.72,6258.72,6258.72,322
2005/12/13,13:09:00,6259.94,6259.94,6259.94,6259.94,193
2005/12/13,13:10:00,6257.58,6257.58,6257.58,6257.58,325
2005/12/13,13:11:00,6257.79,6257.79,6257.79,6257.79,343
2005/12/13,13:12:00,6255.79,6255.79,6255.79,6255.79,435
2005/12/13,13:13:00,6251.28,6251.28,6251.28,6251.28,774
2005/12/13,13:14:00,6249.12,6249.12,6249.12,6249.12,576
2005/12/13,13:15:00,6242.81,6242.81,6242.81,6242.81,715
2005/12/13,13:16:00,6243.28,6243.28,6243.28,6243.28,658
2005/12/13,13:17:00,6243.72,6243.72,6243.72,6243.72,454
2005/12/13,13:18:00,6243.69,6243.69,6243.69,6243.69,571
2005/12/13,13:19:00,6242.41,6242.41,6242.41,6242.41,439
2005/12/13,13:20:00,6245.39,6245.39,6245.39,6245.39,400
2005/12/13,13:21:00,6245.05,6245.05,6245.05,6245.05,403
2005/12/13,13:22:00,6248.40,6248.40,6248.40,6248.40,346
2005/12/13,13:23:00,6250.89,6250.89,6250.89,6250.89,494
2005/12/13,13:24:00,6247.22,6247.22,6247.22,6247.22,430
2005/12/13,13:25:00,6245.45,6245.45,6245.45,6245.45,447
2005/12/13,13:26:00,6245.45,6245.45,6245.45,6245.45,0
2005/12/13,13:27:00,6245.45,6245.45,6245.45,6245.45,0
2005/12/13,13:28:00,6245.45,6245.45,6245.45,6245.45,0
2005/12/13,13:29:00,6245.45,6245.45,6245.45,6245.45,0
2005/12/13,13:30:00,6261.18,6261.18,6261.18,6261.18,4446
2005/12/14,09:00:00,6261.18,6261.18,6261.18,6261.18,80
2005/12/14,09:01:00,6272.48,6272.48,6272.48,6272.48,2100
2005/12/14,09:02:00,6274.34,6274.34,6274.34,6274.34,626
2005/12/14,09:03:00,6273.54,6273.54,6273.54,6273.54,707
2005/12/14,09:04:00,6269.89,6269.89,6269.89,6269.89,639
2005/12/14,09:05:00,6267.06,6267.06,6267.06,6267.06,611
2005/12/14,09:06:00,6262.88,6262.88,6262.88,6262.88,646
2005/12/14,09:07:00,6262.50,6262.50,6262.50,6262.50,398
2005/12/14,09:08:00,6260.81,6260.81,6260.81,6260.81,647
2005/12/14,09:09:00,6261.71,6261.71,6261.71,6261.71,537
2005/12/14,09:10:00,6262.47,6262.47,6262.47,6262.47,438
2005/12/14,09:11:00,6263.74,6263.74,6263.74,6263.74,604
2005/12/14,09:12:00,6265.82,6265.82,6265.82,6265.82,391
2005/12/14,09:13:00,6268.97,6268.97,6268.97,6268.97,544
2005/12/14,09:14:00,6270.07,6270.07,6270.07,6270.07,491
2005/12/14,09:15:00,6271.81,6271.81,6271.81,6271.81,600
2005/12/14,09:16:00,6271.47,6271.47,6271.47,6271.47,703
2005/12/14,09:17:00,6274.62,6274.62,6274.62,6274.62,565
2005/12/14,09:18:00,6274.43,6274.43,6274.43,6274.43,750
2005/12/14,09:19:00,6272.35,6272.35,6272.35,6272.35,585
2005/12/14,09:20:00,6275.10,6275.10,6275.10,6275.10,577
2005/12/14,09:21:00,6276.37,6276.37,6276.37,6276.37,621
2005/12/14,09:22:00,6276.86,6276.86,6276.86,6276.86,368
2005/12/14,09:23:00,6275.15,6275.15,6275.15,6275.15,566
2005/12/14,09:24:00,6275.80,6275.80,6275.80,6275.80,396
2005/12/14,09:25:00,6275.66,6275.66,6275.66,6275.66,420
2005/12/14,09:26:00,6276.12,6276.12,6276.12,6276.12,594
2005/12/14,09:27:00,6277.82,6277.82,6277.82,6277.82,396
2005/12/14,09:28:00,6278.13,6278.13,6278.13,6278.13,444
2005/12/14,09:29:00,6280.26,6280.26,6280.26,6280.26,402
2005/12/14,09:30:00,6280.52,6280.52,6280.52,6280.52,484
2005/12/14,09:31:00,6279.38,6279.38,6279.38,6279.38,503
2005/12/14,09:32:00,6278.80,6278.80,6278.80,6278.80,340
2005/12/14,09:33:00,6277.02,6277.02,6277.02,6277.02,390
2005/12/14,09:34:00,6275.56,6275.56,6275.56,6275.56,304
2005/12/14,09:35:00,6276.33,6276.33,6276.33,6276.33,296
2005/12/14,09:36:00,6274.61,6274.61,6274.61,6274.61,345
2005/12/14,09:37:00,6273.13,6273.13,6273.13,6273.13,337
2005/12/14,09:38:00,6268.47,6268.47,6268.47,6268.47,482
2005/12/14,09:39:00,6267.14,6267.14,6267.14,6267.14,302
2005/12/14,09:40:00,6264.73,6264.73,6264.73,6264.73,404
2005/12/14,09:41:00,6264.05,6264.05,6264.05,6264.05,527
2005/12/14,09:42:00,6263.69,6263.69,6263.69,6263.69,342
2005/12/14,09:43:00,6263.60,6263.60,6263.60,6263.60,437
2005/12/14,09:44:00,6263.07,6263.07,6263.07,6263.07,328
2005/12/14,09:45:00,6264.04,6264.04,6264.04,6264.04,311
2005/12/14,09:46:00,6263.53,6263.53,6263.53,6263.53,366
2005/12/14,09:47:00,6264.11,6264.11,6264.11,6264.11,267
2005/12/14,09:48:00,6263.25,6263.25,6263.25,6263.25,403
2005/12/14,09:49:00,6263.23,6263.23,6263.23,6263.23,283
2005/12/14,09:50:00,6262.34,6262.34,6262.34,6262.34,311
2005/12/14,09:51:00,6260.33,6260.33,6260.33,6260.33,363
2005/12/14,09:52:00,6258.38,6258.38,6258.38,6258.38,302
2005/12/14,09:53:00,6258.19,6258.19,6258.19,6258.19,450
2005/12/14,09:54:00,6256.43,6256.43,6256.43,6256.43,388
2005/12/14,09:55:00,6255.36,6255.36,6255.36,6255.36,300
2005/12/14,09:56:00,6253.33,6253.33,6253.33,6253.33,453
2005/12/14,09:57:00,6250.12,6250.12,6250.12,6250.12,330
2005/12/14,09:58:00,6248.87,6248.87,6248.87,6248.87,357
2005/12/14,09:59:00,6247.56,6247.56,6247.56,6247.56,290
2005/12/14,10:00:00,6245.92,6245.92,6245.92,6245.92,317
2005/12/14,10:01:00,6245.39,6245.39,6245.39,6245.39,425
2005/12/14,10:02:00,6243.90,6243.90,6243.90,6243.90,408
2005/12/14,10:03:00,6243.57,6243.57,6243.57,6243.57,490
2005/12/14,10:04:00,6241.94,6241.94,6241.94,6241.94,298
2005/12/14,10:05:00,6242.91,6242.91,6242.91,6242.91,272
2005/12/14,10:06:00,6242.86,6242.86,6242.86,6242.86,282
2005/12/14,10:07:00,6243.48,6243.48,6243.48,6243.48,267
2005/12/14,10:08:00,6242.63,6242.63,6242.63,6242.63,434
2005/12/14,10:09:00,6239.41,6239.41,6239.41,6239.41,234
2005/12/14,10:10:00,6239.92,6239.92,6239.92,6239.92,301
2005/12/14,10:11:00,6238.59,6238.59,6238.59,6238.59,363
2005/12/14,10:12:00,6237.83,6237.83,6237.83,6237.83,257
2005/12/14,10:13:00,6234.25,6234.25,6234.25,6234.25,501
2005/12/14,10:14:00,6233.12,6233.12,6233.12,6233.12,306
2005/12/14,10:15:00,6234.18,6234.18,6234.18,6234.18,272
2005/12/14,10:16:00,6233.70,6233.70,6233.70,6233.70,341
2005/12/14,10:17:00,6235.21,6235.21,6235.21,6235.21,212
2005/12/14,10:18:00,6232.63,6232.63,6232.63,6232.63,382
2005/12/14,10:19:00,6236.01,6236.01,6236.01,6236.01,310
2005/12/14,10:20:00,6238.63,6238.63,6238.63,6238.63,341
2005/12/14,10:21:00,6240.92,6240.92,6240.92,6240.92,312
2005/12/14,10:22:00,6240.61,6240.61,6240.61,6240.61,230
2005/12/14,10:23:00,6244.27,6244.27,6244.27,6244.27,326
2005/12/14,10:24:00,6245.41,6245.41,6245.41,6245.41,201
2005/12/14,10:25:00,6245.84,6245.84,6245.84,6245.84,228
2005/12/14,10:26:00,6246.45,6246.45,6246.45,6246.45,246
2005/12/14,10:27:00,6247.18,6247.18,6247.18,6247.18,179
2005/12/14,10:28:00,6245.80,6245.80,6245.80,6245.80,217
2005/12/14,10:29:00,6246.64,6246.64,6246.64,6246.64,160
2005/12/14,10:30:00,6247.40,6247.40,6247.40,6247.40,188
2005/12/14,10:31:00,6247.47,6247.47,6247.47,6247.47,235
2005/12/14,10:32:00,6244.86,6244.86,6244.86,6244.86,180
2005/12/14,10:33:00,6244.89,6244.89,6244.89,6244.89,240
2005/12/14,10:34:00,6244.04,6244.04,6244.04,6244.04,174
2005/12/14,10:35:00,6245.50,6245.50,6245.50,6245.50,218
2005/12/14,10:36:00,6243.18,6243.18,6243.18,6243.18,205
2005/12/14,10:37:00,6244.29,6244.29,6244.29,6244.29,159
2005/12/14,10:38:00,6243.97,6243.97,6243.97,6243.97,267
2005/12/14,10:39:00,6243.98,6243.98,6243.98,6243.98,173
2005/12/14,10:40:00,6243.37,6243.37,6243.37,6243.37,188
2005/12/14,10:41:00,6244.04,6244.04,6244.04,6244.04,206
2005/12/14,10:42:00,6243.38,6243.38,6243.38,6243.38,176
2005/12/14,10:43:00,6243.88,6243.88,6243.88,6243.88,223
2005/12/14,10:44:00,6246.49,6246.49,6246.49,6246.49,160
2005/12/14,10:45:00,6246.61,6246.61,6246.61,6246.61,185
2005/12/14,10:46:00,6246.50,6246.50,6246.50,6246.50,254
2005/12/14,10:47:00,6248.66,6248.66,6248.66,6248.66,249
2005/12/14,10:48:00,6248.70,6248.70,6248.70,6248.70,287
2005/12/14,10:49:00,6249.27,6249.27,6249.27,6249.27,188
2005/12/14,10:50:00,6249.07,6249.07,6249.07,6249.07,230
2005/12/14,10:51:00,6249.51,6249.51,6249.51,6249.51,291
2005/12/14,10:52:00,6249.82,6249.82,6249.82,6249.82,217
2005/12/14,10:53:00,6248.36,6248.36,6248.36,6248.36,354
2005/12/14,10:54:00,6249.02,6249.02,6249.02,6249.02,306
2005/12/14,10:55:00,6248.22,6248.22,6248.22,6248.22,241
2005/12/14,10:56:00,6249.49,6249.49,6249.49,6249.49,232
2005/12/14,10:57:00,6250.03,6250.03,6250.03,6250.03,197
2005/12/14,10:58:00,6249.04,6249.04,6249.04,6249.04,241
2005/12/14,10:59:00,6250.34,6250.34,6250.34,6250.34,196
2005/12/14,11:00:00,6249.11,6249.11,6249.11,6249.11,145
2005/12/14,11:01:00,6249.07,6249.07,6249.07,6249.07,166
2005/12/14,11:02:00,6248.01,6248.01,6248.01,6248.01,120
2005/12/14,11:03:00,6246.64,6246.64,6246.64,6246.64,196
2005/12/14,11:04:00,6248.29,6248.29,6248.29,6248.29,157
2005/12/14,11:05:00,6248.02,6248.02,6248.02,6248.02,176
2005/12/14,11:06:00,6247.55,6247.55,6247.55,6247.55,176
2005/12/14,11:07:00,6247.95,6247.95,6247.95,6247.95,196
2005/12/14,11:08:00,6249.04,6249.04,6249.04,6249.04,321
2005/12/14,11:09:00,6249.88,6249.88,6249.88,6249.88,214
2005/12/14,11:10:00,6249.24,6249.24,6249.24,6249.24,223
2005/12/14,11:11:00,6249.65,6249.65,6249.65,6249.65,199
2005/12/14,11:12:00,6250.60,6250.60,6250.60,6250.60,169
2005/12/14,11:13:00,6248.09,6248.09,6248.09,6248.09,275
2005/12/14,11:14:00,6250.88,6250.88,6250.88,6250.88,222
2005/12/14,11:15:00,6249.90,6249.90,6249.90,6249.90,218
2005/12/14,11:16:00,6252.05,6252.05,6252.05,6252.05,222
2005/12/14,11:17:00,6251.77,6251.77,6251.77,6251.77,146
2005/12/14,11:18:00,6251.92,6251.92,6251.92,6251.92,232
2005/12/14,11:19:00,6252.62,6252.62,6252.62,6252.62,110
2005/12/14,11:20:00,6253.09,6253.09,6253.09,6253.09,227
2005/12/14,11:21:00,6253.75,6253.75,6253.75,6253.75,221
2005/12/14,11:22:00,6254.15,6254.15,6254.15,6254.15,163
2005/12/14,11:23:00,6254.08,6254.08,6254.08,6254.08,265
2005/12/14,11:24:00,6253.62,6253.62,6253.62,6253.62,164
2005/12/14,11:25:00,6253.05,6253.05,6253.05,6253.05,205
2005/12/14,11:26:00,6252.84,6252.84,6252.84,6252.84,172
2005/12/14,11:27:00,6253.18,6253.18,6253.18,6253.18,157
2005/12/14,11:28:00,6253.28,6253.28,6253.28,6253.28,194
2005/12/14,11:29:00,6254.23,6254.23,6254.23,6254.23,170
2005/12/14,11:30:00,6255.03,6255.03,6255.03,6255.03,139
2005/12/14,11:31:00,6254.45,6254.45,6254.45,6254.45,159
2005/12/14,11:32:00,6254.01,6254.01,6254.01,6254.01,140
2005/12/14,11:33:00,6253.97,6253.97,6253.97,6253.97,194
2005/12/14,11:34:00,6254.05,6254.05,6254.05,6254.05,118
2005/12/14,11:35:00,6256.46,6256.46,6256.46,6256.46,240
2005/12/14,11:36:00,6256.71,6256.71,6256.71,6256.71,230
2005/12/14,11:37:00,6256.24,6256.24,6256.24,6256.24,158
2005/12/14,11:38:00,6255.92,6255.92,6255.92,6255.92,225
2005/12/14,11:39:00,6256.92,6256.92,6256.92,6256.92,138
2005/12/14,11:40:00,6255.86,6255.86,6255.86,6255.86,136
2005/12/14,11:41:00,6255.88,6255.88,6255.88,6255.88,182
2005/12/14,11:42:00,6255.67,6255.67,6255.67,6255.67,186
2005/12/14,11:43:00,6255.53,6255.53,6255.53,6255.53,201
2005/12/14,11:44:00,6252.86,6252.86,6252.86,6252.86,201
2005/12/14,11:45:00,6253.02,6253.02,6253.02,6253.02,177
2005/12/14,11:46:00,6251.32,6251.32,6251.32,6251.32,299
2005/12/14,11:47:00,6251.48,6251.48,6251.48,6251.48,174
2005/12/14,11:48:00,6250.33,6250.33,6250.33,6250.33,254
2005/12/14,11:49:00,6249.76,6249.76,6249.76,6249.76,204
2005/12/14,11:50:00,6249.32,6249.32,6249.32,6249.32,230
2005/12/14,11:51:00,6248.89,6248.89,6248.89,6248.89,257
2005/12/14,11:52:00,6247.56,6247.56,6247.56,6247.56,220
2005/12/14,11:53:00,6246.41,6246.41,6246.41,6246.41,287
2005/12/14,11:54:00,6246.92,6246.92,6246.92,6246.92,185
2005/12/14,11:55:00,6245.66,6245.66,6245.66,6245.66,217
2005/12/14,11:56:00,6245.72,6245.72,6245.72,6245.72,249
2005/12/14,11:57:00,6245.10,6245.10,6245.10,6245.10,180
2005/12/14,11:58:00,6245.68,6245.68,6245.68,6245.68,226
2005/12/14,11:59:00,6245.54,6245.54,6245.54,6245.54,130
2005/12/14,12:00:00,6245.56,6245.56,6245.56,6245.56,149
2005/12/14,12:01:00,6246.42,6246.42,6246.42,6246.42,146
2005/12/14,12:02:00,6244.89,6244.89,6244.89,6244.89,142
2005/12/14,12:03:00,6246.51,6246.51,6246.51,6246.51,215
2005/12/14,12:04:00,6246.73,6246.73,6246.73,6246.73,142
2005/12/14,12:05:00,6246.63,6246.63,6246.63,6246.63,179
2005/12/14,12:06:00,6246.70,6246.70,6246.70,6246.70,159
2005/12/14,12:07:00,6247.07,6247.07,6247.07,6247.07,140
2005/12/14,12:08:00,6248.86,6248.86,6248.86,6248.86,255
2005/12/14,12:09:00,6250.77,6250.77,6250.77,6250.77,184
2005/12/14,12:10:00,6250.83,6250.83,6250.83,6250.83,273
2005/12/14,12:11:00,6252.78,6252.78,6252.78,6252.78,355
2005/12/14,12:12:00,6254.35,6254.35,6254.35,6254.35,232
2005/12/14,12:13:00,6256.07,6256.07,6256.07,6256.07,369
2005/12/14,12:14:00,6256.24,6256.24,6256.24,6256.24,270
2005/12/14,12:15:00,6258.10,6258.10,6258.10,6258.10,343
2005/12/14,12:16:00,6256.73,6256.73,6256.73,6256.73,270
2005/12/14,12:17:00,6256.16,6256.16,6256.16,6256.16,213
2005/12/14,12:18:00,6255.55,6255.55,6255.55,6255.55,227
2005/12/14,12:19:00,6253.94,6253.94,6253.94,6253.94,194
2005/12/14,12:20:00,6256.09,6256.09,6256.09,6256.09,224
2005/12/14,12:21:00,6255.08,6255.08,6255.08,6255.08,206
2005/12/14,12:22:00,6254.87,6254.87,6254.87,6254.87,139
2005/12/14,12:23:00,6253.42,6253.42,6253.42,6253.42,238
2005/12/14,12:24:00,6252.85,6252.85,6252.85,6252.85,243
2005/12/14,12:25:00,6253.13,6253.13,6253.13,6253.13,239
2005/12/14,12:26:00,6253.35,6253.35,6253.35,6253.35,237
2005/12/14,12:27:00,6252.87,6252.87,6252.87,6252.87,175
2005/12/14,12:28:00,6252.83,6252.83,6252.83,6252.83,198
2005/12/14,12:29:00,6253.22,6253.22,6253.22,6253.22,153
2005/12/14,12:30:00,6252.14,6252.14,6252.14,6252.14,180
2005/12/14,12:31:00,6250.95,6250.95,6250.95,6250.95,201
2005/12/14,12:32:00,6249.50,6249.50,6249.50,6249.50,179
2005/12/14,12:33:00,6249.77,6249.77,6249.77,6249.77,241
2005/12/14,12:34:00,6249.51,6249.51,6249.51,6249.51,194
2005/12/14,12:35:00,6248.98,6248.98,6248.98,6248.98,260
2005/12/14,12:36:00,6247.90,6247.90,6247.90,6247.90,168
2005/12/14,12:37:00,6249.63,6249.63,6249.63,6249.63,198
2005/12/14,12:38:00,6249.26,6249.26,6249.26,6249.26,276
2005/12/14,12:39:00,6248.89,6248.89,6248.89,6248.89,157
2005/12/14,12:40:00,6250.28,6250.28,6250.28,6250.28,193
2005/12/14,12:41:00,6249.54,6249.54,6249.54,6249.54,230
2005/12/14,12:42:00,6248.98,6248.98,6248.98,6248.98,152
2005/12/14,12:43:00,6249.24,6249.24,6249.24,6249.24,324
2005/12/14,12:44:00,6248.99,6248.99,6248.99,6248.99,208
2005/12/14,12:45:00,6248.65,6248.65,6248.65,6248.65,196
2005/12/14,12:46:00,6247.57,6247.57,6247.57,6247.57,235
2005/12/14,12:47:00,6248.07,6248.07,6248.07,6248.07,166
2005/12/14,12:48:00,6246.88,6246.88,6246.88,6246.88,250
2005/12/14,12:49:00,6248.18,6248.18,6248.18,6248.18,162
2005/12/14,12:50:00,6248.78,6248.78,6248.78,6248.78,244
2005/12/14,12:51:00,6248.67,6248.67,6248.67,6248.67,198
2005/12/14,12:52:00,6249.58,6249.58,6249.58,6249.58,189
2005/12/14,12:53:00,6249.73,6249.73,6249.73,6249.73,270
2005/12/14,12:54:00,6250.69,6250.69,6250.69,6250.69,212
2005/12/14,12:55:00,6251.36,6251.36,6251.36,6251.36,266
2005/12/14,12:56:00,6251.31,6251.31,6251.31,6251.31,353
2005/12/14,12:57:00,6251.81,6251.81,6251.81,6251.81,401
2005/12/14,12:58:00,6252.42,6252.42,6252.42,6252.42,358
2005/12/14,12:59:00,6251.83,6251.83,6251.83,6251.83,201
2005/12/14,13:00:00,6251.37,6251.37,6251.37,6251.37,304
2005/12/14,13:01:00,6251.37,6251.37,6251.37,6251.37,289
2005/12/14,13:02:00,6252.02,6252.02,6252.02,6252.02,237
2005/12/14,13:03:00,6251.53,6251.53,6251.53,6251.53,348
2005/12/14,13:04:00,6251.01,6251.01,6251.01,6251.01,284
2005/12/14,13:05:00,6248.55,6248.55,6248.55,6248.55,311
2005/12/14,13:06:00,6247.34,6247.34,6247.34,6247.34,384
2005/12/14,13:07:00,6246.82,6246.82,6246.82,6246.82,347
2005/12/14,13:08:00,6244.19,6244.19,6244.19,6244.19,485
2005/12/14,13:09:00,6243.46,6243.46,6243.46,6243.46,318
2005/12/14,13:10:00,6241.04,6241.04,6241.04,6241.04,494
2005/12/14,13:11:00,6239.01,6239.01,6239.01,6239.01,524
2005/12/14,13:12:00,6236.67,6236.67,6236.67,6236.67,602
2005/12/14,13:13:00,6232.48,6232.48,6232.48,6232.48,713
2005/12/14,13:14:00,6229.18,6229.18,6229.18,6229.18,541
2005/12/14,13:15:00,6228.16,6228.16,6228.16,6228.16,577
2005/12/14,13:16:00,6227.35,6227.35,6227.35,6227.35,515
2005/12/14,13:17:00,6229.39,6229.39,6229.39,6229.39,412
2005/12/14,13:18:00,6230.54,6230.54,6230.54,6230.54,468
2005/12/14,13:19:00,6230.84,6230.84,6230.84,6230.84,317
2005/12/14,13:20:00,6232.87,6232.87,6232.87,6232.87,432
2005/12/14,13:21:00,6233.50,6233.50,6233.50,6233.50,385
2005/12/14,13:22:00,6229.59,6229.59,6229.59,6229.59,400
2005/12/14,13:23:00,6230.67,6230.67,6230.67,6230.67,537
2005/12/14,13:24:00,6231.42,6231.42,6231.42,6231.42,431
2005/12/14,13:25:00,6229.91,6229.91,6229.91,6229.91,512
2005/12/14,13:26:00,6229.91,6229.91,6229.91,6229.91,0
2005/12/14,13:27:00,6229.91,6229.91,6229.91,6229.91,0
2005/12/14,13:28:00,6229.91,6229.91,6229.91,6229.91,0
2005/12/14,13:29:00,6229.91,6229.91,6229.91,6229.91,0
2005/12/14,13:30:00,6235.35,6235.35,6235.35,6235.35,4225
2005/12/15,09:00:00,6235.35,6235.35,6235.35,6235.35,66
2005/12/15,09:01:00,6240.37,6240.37,6240.37,6240.37,2614
2005/12/15,09:02:00,6240.28,6240.28,6240.28,6240.28,556
2005/12/15,09:03:00,6237.82,6237.82,6237.82,6237.82,695
2005/12/15,09:04:00,6237.44,6237.44,6237.44,6237.44,555
2005/12/15,09:05:00,6234.93,6234.93,6234.93,6234.93,416
2005/12/15,09:06:00,6229.62,6229.62,6229.62,6229.62,566
2005/12/15,09:07:00,6228.96,6228.96,6228.96,6228.96,415
2005/12/15,09:08:00,6227.25,6227.25,6227.25,6227.25,505
2005/12/15,09:09:00,6228.15,6228.15,6228.15,6228.15,422
2005/12/15,09:10:00,6228.16,6228.16,6228.16,6228.16,406
2005/12/15,09:11:00,6227.47,6227.47,6227.47,6227.47,454
2005/12/15,09:12:00,6228.30,6228.30,6228.30,6228.30,354
2005/12/15,09:13:00,6229.99,6229.99,6229.99,6229.99,459
2005/12/15,09:14:00,6234.08,6234.08,6234.08,6234.08,419
2005/12/15,09:15:00,6234.61,6234.61,6234.61,6234.61,512
2005/12/15,09:16:00,6237.65,6237.65,6237.65,6237.65,628
2005/12/15,09:17:00,6239.58,6239.58,6239.58,6239.58,425
2005/12/15,09:18:00,6240.60,6240.60,6240.60,6240.60,631
2005/12/15,09:19:00,6244.70,6244.70,6244.70,6244.70,488
2005/12/15,09:20:00,6246.90,6246.90,6246.90,6246.90,494
2005/12/15,09:21:00,6250.33,6250.33,6250.33,6250.33,545
2005/12/15,09:22:00,6252.46,6252.46,6252.46,6252.46,456
2005/12/15,09:23:00,6256.51,6256.51,6256.51,6256.51,550
2005/12/15,09:24:00,6258.15,6258.15,6258.15,6258.15,415
2005/12/15,09:25:00,6259.21,6259.21,6259.21,6259.21,407
2005/12/15,09:26:00,6258.68,6258.68,6258.68,6258.68,462
2005/12/15,09:27:00,6257.65,6257.65,6257.65,6257.65,332
2005/12/15,09:28:00,6255.56,6255.56,6255.56,6255.56,437
2005/12/15,09:29:00,6255.90,6255.90,6255.90,6255.90,309
2005/12/15,09:30:00,6253.02,6253.02,6253.02,6253.02,271
2005/12/15,09:31:00,6251.64,6251.64,6251.64,6251.64,340
2005/12/15,09:32:00,6251.28,6251.28,6251.28,6251.28,200
2005/12/15,09:33:00,6248.99,6248.99,6248.99,6248.99,301
2005/12/15,09:34:00,6249.89,6249.89,6249.89,6249.89,279
2005/12/15,09:35:00,6247.81,6247.81,6247.81,6247.81,307
2005/12/15,09:36:00,6247.88,6247.88,6247.88,6247.88,281
2005/12/15,09:37:00,6248.53,6248.53,6248.53,6248.53,280
2005/12/15,09:38:00,6248.56,6248.56,6248.56,6248.56,347
2005/12/15,09:39:00,6247.32,6247.32,6247.32,6247.32,340
2005/12/15,09:40:00,6247.50,6247.50,6247.50,6247.50,378
2005/12/15,09:41:00,6247.90,6247.90,6247.90,6247.90,374
2005/12/15,09:42:00,6250.81,6250.81,6250.81,6250.81,284
2005/12/15,09:43:00,6251.90,6251.90,6251.90,6251.90,371
2005/12/15,09:44:00,6254.85,6254.85,6254.85,6254.85,325
2005/12/15,09:45:00,6255.25,6255.25,6255.25,6255.25,358
2005/12/15,09:46:00,6257.44,6257.44,6257.44,6257.44,396
2005/12/15,09:47:00,6256.68,6256.68,6256.68,6256.68,292
2005/12/15,09:48:00,6256.41,6256.41,6256.41,6256.41,402
2005/12/15,09:49:00,6256.54,6256.54,6256.54,6256.54,307
2005/12/15,09:50:00,6259.19,6259.19,6259.19,6259.19,308
2005/12/15,09:51:00,6258.41,6258.41,6258.41,6258.41,354
2005/12/15,09:52:00,6257.78,6257.78,6257.78,6257.78,197
2005/12/15,09:53:00,6257.74,6257.74,6257.74,6257.74,297
2005/12/15,09:54:00,6256.58,6256.58,6256.58,6256.58,196
2005/12/15,09:55:00,6256.53,6256.53,6256.53,6256.53,245
2005/12/15,09:56:00,6255.99,6255.99,6255.99,6255.99,231
2005/12/15,09:57:00,6254.63,6254.63,6254.63,6254.63,186
2005/12/15,09:58:00,6253.26,6253.26,6253.26,6253.26,297
2005/12/15,09:59:00,6252.39,6252.39,6252.39,6252.39,237
2005/12/15,10:00:00,6251.07,6251.07,6251.07,6251.07,220
2005/12/15,10:01:00,6249.46,6249.46,6249.46,6249.46,262
2005/12/15,10:02:00,6250.20,6250.20,6250.20,6250.20,197
2005/12/15,10:03:00,6249.35,6249.35,6249.35,6249.35,257
2005/12/15,10:04:00,6249.36,6249.36,6249.36,6249.36,211
2005/12/15,10:05:00,6249.74,6249.74,6249.74,6249.74,158
2005/12/15,10:06:00,6247.58,6247.58,6247.58,6247.58,187
2005/12/15,10:07:00,6249.44,6249.44,6249.44,6249.44,124
2005/12/15,10:08:00,6248.50,6248.50,6248.50,6248.50,208
2005/12/15,10:09:00,6248.07,6248.07,6248.07,6248.07,126
2005/12/15,10:10:00,6250.96,6250.96,6250.96,6250.96,187
2005/12/15,10:11:00,6249.89,6249.89,6249.89,6249.89,229
2005/12/15,10:12:00,6248.79,6248.79,6248.79,6248.79,192
2005/12/15,10:13:00,6253.53,6253.53,6253.53,6253.53,221
2005/12/15,10:14:00,6252.14,6252.14,6252.14,6252.14,195
2005/12/15,10:15:00,6253.78,6253.78,6253.78,6253.78,206
2005/12/15,10:16:00,6251.26,6251.26,6251.26,6251.26,226
2005/12/15,10:17:00,6252.09,6252.09,6252.09,6252.09,160
2005/12/15,10:18:00,6251.58,6251.58,6251.58,6251.58,292
2005/12/15,10:19:00,6251.83,6251.83,6251.83,6251.83,158
2005/12/15,10:20:00,6251.01,6251.01,6251.01,6251.01,158
2005/12/15,10:21:00,6250.45,6250.45,6250.45,6250.45,212
2005/12/15,10:22:00,6249.38,6249.38,6249.38,6249.38,154
2005/12/15,10:23:00,6248.39,6248.39,6248.39,6248.39,261
2005/12/15,10:24:00,6249.36,6249.36,6249.36,6249.36,168
2005/12/15,10:25:00,6248.10,6248.10,6248.10,6248.10,171
2005/12/15,10:26:00,6247.58,6247.58,6247.58,6247.58,171
2005/12/15,10:27:00,6248.73,6248.73,6248.73,6248.73,136
2005/12/15,10:28:00,6249.78,6249.78,6249.78,6249.78,227
2005/12/15,10:29:00,6250.42,6250.42,6250.42,6250.42,133
2005/12/15,10:30:00,6250.55,6250.55,6250.55,6250.55,159
2005/12/15,10:31:00,6250.92,6250.92,6250.92,6250.92,168
2005/12/15,10:32:00,6250.55,6250.55,6250.55,6250.55,159
2005/12/15,10:33:00,6251.77,6251.77,6251.77,6251.77,217
2005/12/15,10:34:00,6249.33,6249.33,6249.33,6249.33,164
2005/12/15,10:35:00,6250.26,6250.26,6250.26,6250.26,211
2005/12/15,10:36:00,6249.81,6249.81,6249.81,6249.81,166
2005/12/15,10:37:00,6249.48,6249.48,6249.48,6249.48,150
2005/12/15,10:38:00,6249.70,6249.70,6249.70,6249.70,193
2005/12/15,10:39:00,6248.83,6248.83,6248.83,6248.83,141
2005/12/15,10:40:00,6248.13,6248.13,6248.13,6248.13,174
2005/12/15,10:41:00,6250.01,6250.01,6250.01,6250.01,199
2005/12/15,10:42:00,6250.92,6250.92,6250.92,6250.92,153
2005/12/15,10:43:00,6249.77,6249.77,6249.77,6249.77,352
2005/12/15,10:44:00,6250.16,6250.16,6250.16,6250.16,238
2005/12/15,10:45:00,6250.30,6250.30,6250.30,6250.30,269
2005/12/15,10:46:00,6249.56,6249.56,6249.56,6249.56,264
2005/12/15,10:47:00,6250.47,6250.47,6250.47,6250.47,186
2005/12/15,10:48:00,6250.05,6250.05,6250.05,6250.05,195
2005/12/15,10:49:00,6249.38,6249.38,6249.38,6249.38,152
2005/12/15,10:50:00,6250.36,6250.36,6250.36,6250.36,229
2005/12/15,10:51:00,6250.32,6250.32,6250.32,6250.32,273
2005/12/15,10:52:00,6252.67,6252.67,6252.67,6252.67,192
2005/12/15,10:53:00,6252.07,6252.07,6252.07,6252.07,261
2005/12/15,10:54:00,6251.54,6251.54,6251.54,6251.54,177
2005/12/15,10:55:00,6251.76,6251.76,6251.76,6251.76,256
2005/12/15,10:56:00,6250.81,6250.81,6250.81,6250.81,229
2005/12/15,10:57:00,6252.09,6252.09,6252.09,6252.09,145
2005/12/15,10:58:00,6250.79,6250.79,6250.79,6250.79,303
2005/12/15,10:59:00,6251.18,6251.18,6251.18,6251.18,210
2005/12/15,11:00:00,6251.87,6251.87,6251.87,6251.87,232
2005/12/15,11:01:00,6250.18,6250.18,6250.18,6250.18,320
2005/12/15,11:02:00,6251.19,6251.19,6251.19,6251.19,245
2005/12/15,11:03:00,6250.33,6250.33,6250.33,6250.33,269
2005/12/15,11:04:00,6251.16,6251.16,6251.16,6251.16,184
2005/12/15,11:05:00,6250.60,6250.60,6250.60,6250.60,177
2005/12/15,11:06:00,6252.09,6252.09,6252.09,6252.09,218
2005/12/15,11:07:00,6250.28,6250.28,6250.28,6250.28,151
2005/12/15,11:08:00,6251.29,6251.29,6251.29,6251.29,197
2005/12/15,11:09:00,6250.24,6250.24,6250.24,6250.24,174
2005/12/15,11:10:00,6250.34,6250.34,6250.34,6250.34,206
2005/12/15,11:11:00,6248.27,6248.27,6248.27,6248.27,226
2005/12/15,11:12:00,6249.50,6249.50,6249.50,6249.50,137
2005/12/15,11:13:00,6248.49,6248.49,6248.49,6248.49,220
2005/12/15,11:14:00,6248.50,6248.50,6248.50,6248.50,185
2005/12/15,11:15:00,6246.74,6246.74,6246.74,6246.74,231
2005/12/15,11:16:00,6244.88,6244.88,6244.88,6244.88,252
2005/12/15,11:17:00,6243.28,6243.28,6243.28,6243.28,254
2005/12/15,11:18:00,6242.50,6242.50,6242.50,6242.50,330
2005/12/15,11:19:00,6241.19,6241.19,6241.19,6241.19,229
2005/12/15,11:20:00,6239.04,6239.04,6239.04,6239.04,263
2005/12/15,11:21:00,6238.32,6238.32,6238.32,6238.32,262
2005/12/15,11:22:00,6238.63,6238.63,6238.63,6238.63,192
2005/12/15,11:23:00,6239.78,6239.78,6239.78,6239.78,229
2005/12/15,11:24:00,6238.84,6238.84,6238.84,6238.84,152
2005/12/15,11:25:00,6238.44,6238.44,6238.44,6238.44,280
2005/12/15,11:26:00,6237.89,6237.89,6237.89,6237.89,184
2005/12/15,11:27:00,6236.75,6236.75,6236.75,6236.75,159
2005/12/15,11:28:00,6235.09,6235.09,6235.09,6235.09,276
2005/12/15,11:29:00,6236.72,6236.72,6236.72,6236.72,191
2005/12/15,11:30:00,6235.48,6235.48,6235.48,6235.48,219
2005/12/15,11:31:00,6235.57,6235.57,6235.57,6235.57,223
2005/12/15,11:32:00,6234.16,6234.16,6234.16,6234.16,175
2005/12/15,11:33:00,6233.63,6233.63,6233.63,6233.63,229
2005/12/15,11:34:00,6234.17,6234.17,6234.17,6234.17,136
2005/12/15,11:35:00,6232.30,6232.30,6232.30,6232.30,182
2005/12/15,11:36:00,6232.77,6232.77,6232.77,6232.77,204
2005/12/15,11:37:00,6231.35,6231.35,6231.35,6231.35,131
2005/12/15,11:38:00,6231.93,6231.93,6231.93,6231.93,240
2005/12/15,11:39:00,6229.97,6229.97,6229.97,6229.97,141
2005/12/15,11:40:00,6229.82,6229.82,6229.82,6229.82,166
2005/12/15,11:41:00,6229.10,6229.10,6229.10,6229.10,161
2005/12/15,11:42:00,6232.63,6232.63,6232.63,6232.63,173
2005/12/15,11:43:00,6234.72,6234.72,6234.72,6234.72,291
2005/12/15,11:44:00,6234.76,6234.76,6234.76,6234.76,189
2005/12/15,11:45:00,6234.60,6234.60,6234.60,6234.60,202
2005/12/15,11:46:00,6236.09,6236.09,6236.09,6236.09,162
2005/12/15,11:47:00,6235.06,6235.06,6235.06,6235.06,140
2005/12/15,11:48:00,6235.49,6235.49,6235.49,6235.49,205
2005/12/15,11:49:00,6237.29,6237.29,6237.29,6237.29,151
2005/12/15,11:50:00,6238.10,6238.10,6238.10,6238.10,198
2005/12/15,11:51:00,6236.47,6236.47,6236.47,6236.47,188
2005/12/15,11:52:00,6239.56,6239.56,6239.56,6239.56,205
2005/12/15,11:53:00,6240.58,6240.58,6240.58,6240.58,183
2005/12/15,11:54:00,6239.82,6239.82,6239.82,6239.82,118
2005/12/15,11:55:00,6239.96,6239.96,6239.96,6239.96,125
2005/12/15,11:56:00,6240.34,6240.34,6240.34,6240.34,153
2005/12/15,11:57:00,6239.13,6239.13,6239.13,6239.13,130
2005/12/15,11:58:00,6240.84,6240.84,6240.84,6240.84,271
2005/12/15,11:59:00,6240.28,6240.28,6240.28,6240.28,145
2005/12/15,12:00:00,6240.87,6240.87,6240.87,6240.87,150
2005/12/15,12:01:00,6240.24,6240.24,6240.24,6240.24,144
2005/12/15,12:02:00,6241.33,6241.33,6241.33,6241.33,120
2005/12/15,12:03:00,6240.69,6240.69,6240.69,6240.69,147
2005/12/15,12:04:00,6241.14,6241.14,6241.14,6241.14,91
2005/12/15,12:05:00,6240.16,6240.16,6240.16,6240.16,133
2005/12/15,12:06:00,6239.92,6239.92,6239.92,6239.92,119
2005/12/15,12:07:00,6241.12,6241.12,6241.12,6241.12,113
2005/12/15,12:08:00,6241.22,6241.22,6241.22,6241.22,186
2005/12/15,12:09:00,6241.14,6241.14,6241.14,6241.14,179
2005/12/15,12:10:00,6242.54,6242.54,6242.54,6242.54,171
2005/12/15,12:11:00,6241.99,6241.99,6241.99,6241.99,198
2005/12/15,12:12:00,6241.92,6241.92,6241.92,6241.92,151
2005/12/15,12:13:00,6244.41,6244.41,6244.41,6244.41,183
2005/12/15,12:14:00,6242.93,6242.93,6242.93,6242.93,146
2005/12/15,12:15:00,6244.40,6244.40,6244.40,6244.40,239
2005/12/15,12:16:00,6244.53,6244.53,6244.53,6244.53,176
2005/12/15,12:17:00,6244.50,6244.50,6244.50,6244.50,115
2005/12/15,12:18:00,6244.12,6244.12,6244.12,6244.12,237
2005/12/15,12:19:00,6245.05,6245.05,6245.05,6245.05,209
2005/12/15,12:20:00,6245.55,6245.55,6245.55,6245.55,235
2005/12/15,12:21:00,6244.97,6244.97,6244.97,6244.97,223
2005/12/15,12:22:00,6243.49,6243.49,6243.49,6243.49,195
2005/12/15,12:23:00,6243.02,6243.02,6243.02,6243.02,219
2005/12/15,12:24:00,6245.43,6245.43,6245.43,6245.43,184
2005/12/15,12:25:00,6243.73,6243.73,6243.73,6243.73,207
2005/12/15,12:26:00,6242.16,6242.16,6242.16,6242.16,151
2005/12/15,12:27:00,6242.68,6242.68,6242.68,6242.68,143
2005/12/15,12:28:00,6243.72,6243.72,6243.72,6243.72,212
2005/12/15,12:29:00,6243.85,6243.85,6243.85,6243.85,156
2005/12/15,12:30:00,6243.02,6243.02,6243.02,6243.02,165
2005/12/15,12:31:00,6244.33,6244.33,6244.33,6244.33,199
2005/12/15,12:32:00,6242.74,6242.74,6242.74,6242.74,175
2005/12/15,12:33:00,6240.44,6240.44,6240.44,6240.44,217
2005/12/15,12:34:00,6240.28,6240.28,6240.28,6240.28,233
2005/12/15,12:35:00,6241.41,6241.41,6241.41,6241.41,263
2005/12/15,12:36:00,6242.12,6242.12,6242.12,6242.12,226
2005/12/15,12:37:00,6240.38,6240.38,6240.38,6240.38,174
2005/12/15,12:38:00,6240.46,6240.46,6240.46,6240.46,222
2005/12/15,12:39:00,6239.80,6239.80,6239.80,6239.80,185
2005/12/15,12:40:00,6241.99,6241.99,6241.99,6241.99,180
2005/12/15,12:41:00,6240.09,6240.09,6240.09,6240.09,163
2005/12/15,12:42:00,6240.95,6240.95,6240.95,6240.95,141
2005/12/15,12:43:00,6240.87,6240.87,6240.87,6240.87,203
2005/12/15,12:44:00,6239.88,6239.88,6239.88,6239.88,161
2005/12/15,12:45:00,6239.09,6239.09,6239.09,6239.09,206
2005/12/15,12:46:00,6240.11,6240.11,6240.11,6240.11,205
2005/12/15,12:47:00,6240.45,6240.45,6240.45,6240.45,198
2005/12/15,12:48:00,6239.51,6239.51,6239.51,6239.51,220
2005/12/15,12:49:00,6239.65,6239.65,6239.65,6239.65,176
2005/12/15,12:50:00,6238.90,6238.90,6238.90,6238.90,192
2005/12/15,12:51:00,6239.67,6239.67,6239.67,6239.67,191
2005/12/15,12:52:00,6240.45,6240.45,6240.45,6240.45,183
2005/12/15,12:53:00,6240.18,6240.18,6240.18,6240.18,187
2005/12/15,12:54:00,6240.56,6240.56,6240.56,6240.56,177
2005/12/15,12:55:00,6240.53,6240.53,6240.53,6240.53,239
2005/12/15,12:56:00,6242.30,6242.30,6242.30,6242.30,242
2005/12/15,12:57:00,6243.52,6243.52,6243.52,6243.52,206
2005/12/15,12:58:00,6245.46,6245.46,6245.46,6245.46,346
2005/12/15,12:59:00,6245.43,6245.43,6245.43,6245.43,280
2005/12/15,13:00:00,6245.15,6245.15,6245.15,6245.15,345
2005/12/15,13:01:00,6247.96,6247.96,6247.96,6247.96,385
2005/12/15,13:02:00,6249.03,6249.03,6249.03,6249.03,312
2005/12/15,13:03:00,6249.19,6249.19,6249.19,6249.19,445
2005/12/15,13:04:00,6248.89,6248.89,6248.89,6248.89,339
2005/12/15,13:05:00,6249.30,6249.30,6249.30,6249.30,327
2005/12/15,13:06:00,6248.66,6248.66,6248.66,6248.66,277
2005/12/15,13:07:00,6249.23,6249.23,6249.23,6249.23,237
2005/12/15,13:08:00,6249.08,6249.08,6249.08,6249.08,339
2005/12/15,13:09:00,6247.91,6247.91,6247.91,6247.91,277
2005/12/15,13:10:00,6248.03,6248.03,6248.03,6248.03,298
2005/12/15,13:11:00,6247.31,6247.31,6247.31,6247.31,292
2005/12/15,13:12:00,6248.60,6248.60,6248.60,6248.60,279
2005/12/15,13:13:00,6249.96,6249.96,6249.96,6249.96,361
2005/12/15,13:14:00,6248.32,6248.32,6248.32,6248.32,287
2005/12/15,13:15:00,6249.74,6249.74,6249.74,6249.74,357
2005/12/15,13:16:00,6249.60,6249.60,6249.60,6249.60,314
2005/12/15,13:17:00,6251.19,6251.19,6251.19,6251.19,267
2005/12/15,13:18:00,6250.16,6250.16,6250.16,6250.16,354
2005/12/15,13:19:00,6250.57,6250.57,6250.57,6250.57,316
2005/12/15,13:20:00,6251.05,6251.05,6251.05,6251.05,422
2005/12/15,13:21:00,6250.29,6250.29,6250.29,6250.29,506
2005/12/15,13:22:00,6251.34,6251.34,6251.34,6251.34,486
2005/12/15,13:23:00,6250.19,6250.19,6250.19,6250.19,597
2005/12/15,13:24:00,6251.11,6251.11,6251.11,6251.11,484
2005/12/15,13:25:00,6250.42,6250.42,6250.42,6250.42,617
2005/12/15,13:26:00,6250.42,6250.42,6250.42,6250.42,0
2005/12/15,13:27:00,6250.42,6250.42,6250.42,6250.42,0
2005/12/15,13:28:00,6250.42,6250.42,6250.42,6250.42,0
2005/12/15,13:29:00,6250.42,6250.42,6250.42,6250.42,0
2005/12/15,13:30:00,6258.47,6258.47,6258.47,6258.47,4509
2005/12/16,09:00:00,6258.47,6258.47,6258.47,6258.47,131
2005/12/16,09:01:00,6293.41,6293.41,6293.41,6293.41,2858
2005/12/16,09:02:00,6296.73,6296.73,6296.73,6296.73,848
2005/12/16,09:03:00,6310.13,6310.13,6310.13,6310.13,1225
2005/12/16,09:04:00,6316.77,6316.77,6316.77,6316.77,1164
2005/12/16,09:05:00,6317.25,6317.25,6317.25,6317.25,945
2005/12/16,09:06:00,6316.13,6316.13,6316.13,6316.13,1138
2005/12/16,09:07:00,6315.18,6315.18,6315.18,6315.18,693
2005/12/16,09:08:00,6314.87,6314.87,6314.87,6314.87,923
2005/12/16,09:09:00,6315.32,6315.32,6315.32,6315.32,840
2005/12/16,09:10:00,6323.70,6323.70,6323.70,6323.70,931
2005/12/16,09:11:00,6332.13,6332.13,6332.13,6332.13,1282
2005/12/16,09:12:00,6338.94,6338.94,6338.94,6338.94,1004
2005/12/16,09:13:00,6345.40,6345.40,6345.40,6345.40,1303
2005/12/16,09:14:00,6347.62,6347.62,6347.62,6347.62,896
2005/12/16,09:15:00,6346.69,6346.69,6346.69,6346.69,944
2005/12/16,09:16:00,6347.08,6347.08,6347.08,6347.08,1177
2005/12/16,09:17:00,6345.14,6345.14,6345.14,6345.14,832
2005/12/16,09:18:00,6343.16,6343.16,6343.16,6343.16,878
2005/12/16,09:19:00,6341.22,6341.22,6341.22,6341.22,593
2005/12/16,09:20:00,6339.14,6339.14,6339.14,6339.14,774
2005/12/16,09:21:00,6334.06,6334.06,6334.06,6334.06,916
2005/12/16,09:22:00,6332.37,6332.37,6332.37,6332.37,566
2005/12/16,09:23:00,6333.96,6333.96,6333.96,6333.96,934
2005/12/16,09:24:00,6337.72,6337.72,6337.72,6337.72,758
2005/12/16,09:25:00,6340.03,6340.03,6340.03,6340.03,646
2005/12/16,09:26:00,6340.84,6340.84,6340.84,6340.84,1081
2005/12/16,09:27:00,6341.55,6341.55,6341.55,6341.55,694
2005/12/16,09:28:00,6341.05,6341.05,6341.05,6341.05,805
2005/12/16,09:29:00,6340.63,6340.63,6340.63,6340.63,597
2005/12/16,09:30:00,6340.27,6340.27,6340.27,6340.27,576
2005/12/16,09:31:00,6338.37,6338.37,6338.37,6338.37,702
2005/12/16,09:32:00,6338.35,6338.35,6338.35,6338.35,397
2005/12/16,09:33:00,6337.90,6337.90,6337.90,6337.90,626
2005/12/16,09:34:00,6339.19,6339.19,6339.19,6339.19,508
2005/12/16,09:35:00,6339.23,6339.23,6339.23,6339.23,499
2005/12/16,09:36:00,6340.82,6340.82,6340.82,6340.82,611
2005/12/16,09:37:00,6341.20,6341.20,6341.20,6341.20,466
2005/12/16,09:38:00,6343.00,6343.00,6343.00,6343.00,783
2005/12/16,09:39:00,6345.90,6345.90,6345.90,6345.90,782
2005/12/16,09:40:00,6347.78,6347.78,6347.78,6347.78,672
2005/12/16,09:41:00,6348.81,6348.81,6348.81,6348.81,744
2005/12/16,09:42:00,6349.43,6349.43,6349.43,6349.43,593
2005/12/16,09:43:00,6352.69,6352.69,6352.69,6352.69,818
2005/12/16,09:44:00,6353.89,6353.89,6353.89,6353.89,596
2005/12/16,09:45:00,6354.08,6354.08,6354.08,6354.08,591
2005/12/16,09:46:00,6354.11,6354.11,6354.11,6354.11,612
2005/12/16,09:47:00,6352.40,6352.40,6352.40,6352.40,432
2005/12/16,09:48:00,6352.83,6352.83,6352.83,6352.83,639
2005/12/16,09:49:00,6349.88,6349.88,6349.88,6349.88,520
2005/12/16,09:50:00,6349.21,6349.21,6349.21,6349.21,485
2005/12/16,09:51:00,6349.49,6349.49,6349.49,6349.49,553
2005/12/16,09:52:00,6348.84,6348.84,6348.84,6348.84,376
2005/12/16,09:53:00,6347.47,6347.47,6347.47,6347.47,598
2005/12/16,09:54:00,6347.88,6347.88,6347.88,6347.88,478
2005/12/16,09:55:00,6348.06,6348.06,6348.06,6348.06,434
2005/12/16,09:56:00,6347.71,6347.71,6347.71,6347.71,503
2005/12/16,09:57:00,6347.31,6347.31,6347.31,6347.31,351
2005/12/16,09:58:00,6346.70,6346.70,6346.70,6346.70,462
2005/12/16,09:59:00,6346.79,6346.79,6346.79,6346.79,302
2005/12/16,10:00:00,6345.54,6345.54,6345.54,6345.54,327
2005/12/16,10:01:00,6344.77,6344.77,6344.77,6344.77,370
2005/12/16,10:02:00,6343.82,6343.82,6343.82,6343.82,299
2005/12/16,10:03:00,6344.66,6344.66,6344.66,6344.66,712
2005/12/16,10:04:00,6346.33,6346.33,6346.33,6346.33,932
2005/12/16,10:05:00,6348.10,6348.10,6348.10,6348.10,1672
2005/12/16,10:06:00,6349.88,6349.88,6349.88,6349.88,776
2005/12/16,10:07:00,6350.82,6350.82,6350.82,6350.82,537
2005/12/16,10:08:00,6351.19,6351.19,6351.19,6351.19,641
2005/12/16,10:09:00,6352.12,6352.12,6352.12,6352.12,539
2005/12/16,10:10:00,6351.88,6351.88,6351.88,6351.88,487
2005/12/16,10:11:00,6353.16,6353.16,6353.16,6353.16,662
2005/12/16,10:12:00,6354.71,6354.71,6354.71,6354.71,539
2005/12/16,10:13:00,6354.10,6354.10,6354.10,6354.10,586
2005/12/16,10:14:00,6355.87,6355.87,6355.87,6355.87,438
2005/12/16,10:15:00,6356.67,6356.67,6356.67,6356.67,557
2005/12/16,10:16:00,6357.25,6357.25,6357.25,6357.25,604
2005/12/16,10:17:00,6359.71,6359.71,6359.71,6359.71,594
2005/12/16,10:18:00,6363.95,6363.95,6363.95,6363.95,987
2005/12/16,10:19:00,6367.32,6367.32,6367.32,6367.32,744
2005/12/16,10:20:00,6371.41,6371.41,6371.41,6371.41,961
2005/12/16,10:21:00,6373.79,6373.79,6373.79,6373.79,789
2005/12/16,10:22:00,6372.87,6372.87,6372.87,6372.87,620
2005/12/16,10:23:00,6374.59,6374.59,6374.59,6374.59,755
2005/12/16,10:24:00,6374.64,6374.64,6374.64,6374.64,530
2005/12/16,10:25:00,6375.33,6375.33,6375.33,6375.33,517
2005/12/16,10:26:00,6372.02,6372.02,6372.02,6372.02,527
2005/12/16,10:27:00,6369.75,6369.75,6369.75,6369.75,420
2005/12/16,10:28:00,6369.33,6369.33,6369.33,6369.33,556
2005/12/16,10:29:00,6368.19,6368.19,6368.19,6368.19,441
2005/12/16,10:30:00,6366.70,6366.70,6366.70,6366.70,390
2005/12/16,10:31:00,6366.78,6366.78,6366.78,6366.78,433
2005/12/16,10:32:00,6363.69,6363.69,6363.69,6363.69,322
2005/12/16,10:33:00,6362.15,6362.15,6362.15,6362.15,423
2005/12/16,10:34:00,6361.97,6361.97,6361.97,6361.97,309
2005/12/16,10:35:00,6364.15,6364.15,6364.15,6364.15,318
2005/12/16,10:36:00,6363.13,6363.13,6363.13,6363.13,321
2005/12/16,10:37:00,6363.77,6363.77,6363.77,6363.77,257
2005/12/16,10:38:00,6365.46,6365.46,6365.46,6365.46,392
2005/12/16,10:39:00,6363.37,6363.37,6363.37,6363.37,291
2005/12/16,10:40:00,6365.94,6365.94,6365.94,6365.94,315
2005/12/16,10:41:00,6366.58,6366.58,6366.58,6366.58,445
2005/12/16,10:42:00,6366.81,6366.81,6366.81,6366.81,268
2005/12/16,10:43:00,6367.22,6367.22,6367.22,6367.22,436
2005/12/16,10:44:00,6367.94,6367.94,6367.94,6367.94,285
2005/12/16,10:45:00,6367.12,6367.12,6367.12,6367.12,300
2005/12/16,10:46:00,6367.14,6367.14,6367.14,6367.14,394
2005/12/16,10:47:00,6366.69,6366.69,6366.69,6366.69,261
2005/12/16,10:48:00,6365.05,6365.05,6365.05,6365.05,426
2005/12/16,10:49:00,6365.46,6365.46,6365.46,6365.46,390
2005/12/16,10:50:00,6364.34,6364.34,6364.34,6364.34,370
2005/12/16,10:51:00,6367.11,6367.11,6367.11,6367.11,379
2005/12/16,10:52:00,6366.20,6366.20,6366.20,6366.20,252
2005/12/16,10:53:00,6367.58,6367.58,6367.58,6367.58,391
2005/12/16,10:54:00,6366.87,6366.87,6366.87,6366.87,302
2005/12/16,10:55:00,6366.63,6366.63,6366.63,6366.63,353
2005/12/16,10:56:00,6365.72,6365.72,6365.72,6365.72,349
2005/12/16,10:57:00,6365.89,6365.89,6365.89,6365.89,258
2005/12/16,10:58:00,6365.83,6365.83,6365.83,6365.83,354
2005/12/16,10:59:00,6364.62,6364.62,6364.62,6364.62,242
2005/12/16,11:00:00,6364.31,6364.31,6364.31,6364.31,270
2005/12/16,11:01:00,6363.49,6363.49,6363.49,6363.49,292
2005/12/16,11:02:00,6363.94,6363.94,6363.94,6363.94,252
2005/12/16,11:03:00,6364.37,6364.37,6364.37,6364.37,402
2005/12/16,11:04:00,6364.69,6364.69,6364.69,6364.69,348
2005/12/16,11:05:00,6366.39,6366.39,6366.39,6366.39,291
2005/12/16,11:06:00,6367.28,6367.28,6367.28,6367.28,378
2005/12/16,11:07:00,6367.14,6367.14,6367.14,6367.14,269
2005/12/16,11:08:00,6368.72,6368.72,6368.72,6368.72,422
2005/12/16,11:09:00,6368.36,6368.36,6368.36,6368.36,301
2005/12/16,11:10:00,6369.61,6369.61,6369.61,6369.61,467
2005/12/16,11:11:00,6370.49,6370.49,6370.49,6370.49,528
2005/12/16,11:12:00,6373.95,6373.95,6373.95,6373.95,462
2005/12/16,11:13:00,6373.61,6373.61,6373.61,6373.61,606
2005/12/16,11:14:00,6374.64,6374.64,6374.64,6374.64,391
2005/12/16,11:15:00,6373.18,6373.18,6373.18,6373.18,347
2005/12/16,11:16:00,6372.13,6372.13,6372.13,6372.13,553
2005/12/16,11:17:00,6371.55,6371.55,6371.55,6371.55,450
2005/12/16,11:18:00,6374.74,6374.74,6374.74,6374.74,545
2005/12/16,11:19:00,6372.97,6372.97,6372.97,6372.97,305
2005/12/16,11:20:00,6371.28,6371.28,6371.28,6371.28,363
2005/12/16,11:21:00,6370.05,6370.05,6370.05,6370.05,366
2005/12/16,11:22:00,6369.52,6369.52,6369.52,6369.52,314
2005/12/16,11:23:00,6366.68,6366.68,6366.68,6366.68,403
2005/12/16,11:24:00,6367.18,6367.18,6367.18,6367.18,308
2005/12/16,11:25:00,6364.65,6364.65,6364.65,6364.65,362
2005/12/16,11:26:00,6364.27,6364.27,6364.27,6364.27,354
2005/12/16,11:27:00,6362.43,6362.43,6362.43,6362.43,264
2005/12/16,11:28:00,6362.21,6362.21,6362.21,6362.21,354
2005/12/16,11:29:00,6360.67,6360.67,6360.67,6360.67,206
2005/12/16,11:30:00,6360.46,6360.46,6360.46,6360.46,230
2005/12/16,11:31:00,6359.94,6359.94,6359.94,6359.94,280
2005/12/16,11:32:00,6360.96,6360.96,6360.96,6360.96,224
2005/12/16,11:33:00,6360.27,6360.27,6360.27,6360.27,325
2005/12/16,11:34:00,6361.53,6361.53,6361.53,6361.53,256
2005/12/16,11:35:00,6358.88,6358.88,6358.88,6358.88,336
2005/12/16,11:36:00,6360.39,6360.39,6360.39,6360.39,325
2005/12/16,11:37:00,6359.39,6359.39,6359.39,6359.39,194
2005/12/16,11:38:00,6358.90,6358.90,6358.90,6358.90,332
2005/12/16,11:39:00,6357.68,6357.68,6357.68,6357.68,272
2005/12/16,11:40:00,6358.38,6358.38,6358.38,6358.38,321
2005/12/16,11:41:00,6359.23,6359.23,6359.23,6359.23,300
2005/12/16,11:42:00,6364.40,6364.40,6364.40,6364.40,226
2005/12/16,11:43:00,6360.96,6360.96,6360.96,6360.96,333
2005/12/16,11:44:00,6363.25,6363.25,6363.25,6363.25,168
2005/12/16,11:45:00,6364.21,6364.21,6364.21,6364.21,296
2005/12/16,11:46:00,6364.54,6364.54,6364.54,6364.54,313
2005/12/16,11:47:00,6367.02,6367.02,6367.02,6367.02,180
2005/12/16,11:48:00,6364.51,6364.51,6364.51,6364.51,393
2005/12/16,11:49:00,6366.08,6366.08,6366.08,6366.08,304
2005/12/16,11:50:00,6364.73,6364.73,6364.73,6364.73,249
2005/12/16,11:51:00,6366.37,6366.37,6366.37,6366.37,333
2005/12/16,11:52:00,6365.20,6365.20,6365.20,6365.20,271
2005/12/16,11:53:00,6366.74,6366.74,6366.74,6366.74,357
2005/12/16,11:54:00,6365.78,6365.78,6365.78,6365.78,275
2005/12/16,11:55:00,6364.45,6364.45,6364.45,6364.45,303
2005/12/16,11:56:00,6364.13,6364.13,6364.13,6364.13,272
2005/12/16,11:57:00,6363.77,6363.77,6363.77,6363.77,251
2005/12/16,11:58:00,6365.19,6365.19,6365.19,6365.19,422
2005/12/16,11:59:00,6361.07,6361.07,6361.07,6361.07,274
2005/12/16,12:00:00,6361.74,6361.74,6361.74,6361.74,416
2005/12/16,12:01:00,6359.10,6359.10,6359.10,6359.10,312
2005/12/16,12:02:00,6357.05,6357.05,6357.05,6357.05,215
2005/12/16,12:03:00,6357.60,6357.60,6357.60,6357.60,312
2005/12/16,12:04:00,6359.43,6359.43,6359.43,6359.43,251
2005/12/16,12:05:00,6358.73,6358.73,6358.73,6358.73,289
2005/12/16,12:06:00,6356.42,6356.42,6356.42,6356.42,261
2005/12/16,12:07:00,6355.20,6355.20,6355.20,6355.20,212
2005/12/16,12:08:00,6356.20,6356.20,6356.20,6356.20,345
2005/12/16,12:09:00,6355.06,6355.06,6355.06,6355.06,216
2005/12/16,12:10:00,6356.67,6356.67,6356.67,6356.67,276
2005/12/16,12:11:00,6357.56,6357.56,6357.56,6357.56,254
2005/12/16,12:12:00,6355.96,6355.96,6355.96,6355.96,243
2005/12/16,12:13:00,6358.05,6358.05,6358.05,6358.05,322
2005/12/16,12:14:00,6356.46,6356.46,6356.46,6356.46,183
2005/12/16,12:15:00,6357.91,6357.91,6357.91,6357.91,251
2005/12/16,12:16:00,6357.39,6357.39,6357.39,6357.39,276
2005/12/16,12:17:00,6358.80,6358.80,6358.80,6358.80,174
2005/12/16,12:18:00,6357.13,6357.13,6357.13,6357.13,263
2005/12/16,12:19:00,6358.50,6358.50,6358.50,6358.50,205
2005/12/16,12:20:00,6355.95,6355.95,6355.95,6355.95,249
2005/12/16,12:21:00,6357.57,6357.57,6357.57,6357.57,188
2005/12/16,12:22:00,6355.49,6355.49,6355.49,6355.49,194
2005/12/16,12:23:00,6358.22,6358.22,6358.22,6358.22,258
2005/12/16,12:24:00,6356.70,6356.70,6356.70,6356.70,180
2005/12/16,12:25:00,6356.87,6356.87,6356.87,6356.87,233
2005/12/16,12:26:00,6357.12,6357.12,6357.12,6357.12,253
2005/12/16,12:27:00,6359.79,6359.79,6359.79,6359.79,229
2005/12/16,12:28:00,6362.68,6362.68,6362.68,6362.68,353
2005/12/16,12:29:00,6360.60,6360.60,6360.60,6360.60,250
2005/12/16,12:30:00,6359.94,6359.94,6359.94,6359.94,564
2005/12/16,12:31:00,6362.49,6362.49,6362.49,6362.49,442
2005/12/16,12:32:00,6365.99,6365.99,6365.99,6365.99,277
2005/12/16,12:33:00,6364.83,6364.83,6364.83,6364.83,409
2005/12/16,12:34:00,6364.35,6364.35,6364.35,6364.35,231
2005/12/16,12:35:00,6364.21,6364.21,6364.21,6364.21,288
2005/12/16,12:36:00,6365.39,6365.39,6365.39,6365.39,321
2005/12/16,12:37:00,6365.07,6365.07,6365.07,6365.07,274
2005/12/16,12:38:00,6364.38,6364.38,6364.38,6364.38,548
2005/12/16,12:39:00,6366.38,6366.38,6366.38,6366.38,353
2005/12/16,12:40:00,6363.60,6363.60,6363.60,6363.60,297
2005/12/16,12:41:00,6363.26,6363.26,6363.26,6363.26,299
2005/12/16,12:42:00,6363.95,6363.95,6363.95,6363.95,211
2005/12/16,12:43:00,6363.65,6363.65,6363.65,6363.65,335
2005/12/16,12:44:00,6361.83,6361.83,6361.83,6361.83,248
2005/12/16,12:45:00,6362.10,6362.10,6362.10,6362.10,308
2005/12/16,12:46:00,6360.13,6360.13,6360.13,6360.13,436
2005/12/16,12:47:00,6359.16,6359.16,6359.16,6359.16,240
2005/12/16,12:48:00,6357.64,6357.64,6357.64,6357.64,357
2005/12/16,12:49:00,6356.79,6356.79,6356.79,6356.79,309
2005/12/16,12:50:00,6354.94,6354.94,6354.94,6354.94,317
2005/12/16,12:51:00,6353.81,6353.81,6353.81,6353.81,392
2005/12/16,12:52:00,6353.92,6353.92,6353.92,6353.92,293
2005/12/16,12:53:00,6351.75,6351.75,6351.75,6351.75,444
2005/12/16,12:54:00,6352.43,6352.43,6352.43,6352.43,387
2005/12/16,12:55:00,6352.24,6352.24,6352.24,6352.24,289
2005/12/16,12:56:00,6351.94,6351.94,6351.94,6351.94,300
2005/12/16,12:57:00,6353.55,6353.55,6353.55,6353.55,295
2005/12/16,12:58:00,6352.42,6352.42,6352.42,6352.42,389
2005/12/16,12:59:00,6350.89,6350.89,6350.89,6350.89,270
2005/12/16,13:00:00,6351.72,6351.72,6351.72,6351.72,304
2005/12/16,13:01:00,6350.10,6350.10,6350.10,6350.10,315
2005/12/16,13:02:00,6352.12,6352.12,6352.12,6352.12,249
2005/12/16,13:03:00,6349.62,6349.62,6349.62,6349.62,369
2005/12/16,13:04:00,6349.80,6349.80,6349.80,6349.80,239
2005/12/16,13:05:00,6350.17,6350.17,6350.17,6350.17,459
2005/12/16,13:06:00,6347.78,6347.78,6347.78,6347.78,430
2005/12/16,13:07:00,6348.52,6348.52,6348.52,6348.52,292
2005/12/16,13:08:00,6345.34,6345.34,6345.34,6345.34,381
2005/12/16,13:09:00,6346.36,6346.36,6346.36,6346.36,321
2005/12/16,13:10:00,6342.84,6342.84,6342.84,6342.84,481
2005/12/16,13:11:00,6340.81,6340.81,6340.81,6340.81,519
2005/12/16,13:12:00,6340.21,6340.21,6340.21,6340.21,451
2005/12/16,13:13:00,6336.02,6336.02,6336.02,6336.02,569
2005/12/16,13:14:00,6337.17,6337.17,6337.17,6337.17,514
2005/12/16,13:15:00,6334.42,6334.42,6334.42,6334.42,664
2005/12/16,13:16:00,6335.05,6335.05,6335.05,6335.05,608
2005/12/16,13:17:00,6335.93,6335.93,6335.93,6335.93,566
2005/12/16,13:18:00,6337.06,6337.06,6337.06,6337.06,658
2005/12/16,13:19:00,6336.56,6336.56,6336.56,6336.56,432
2005/12/16,13:20:00,6338.94,6338.94,6338.94,6338.94,544
2005/12/16,13:21:00,6338.06,6338.06,6338.06,6338.06,582
2005/12/16,13:22:00,6340.55,6340.55,6340.55,6340.55,407
2005/12/16,13:23:00,6339.17,6339.17,6339.17,6339.17,607
2005/12/16,13:24:00,6336.86,6336.86,6336.86,6336.86,547
2005/12/16,13:25:00,6337.74,6337.74,6337.74,6337.74,588
2005/12/16,13:26:00,6337.79,6337.79,6337.79,6337.79,0
2005/12/16,13:27:00,6337.79,6337.79,6337.79,6337.79,0
2005/12/16,13:28:00,6337.79,6337.79,6337.79,6337.79,0
2005/12/16,13:29:00,6337.79,6337.79,6337.79,6337.79,0
2005/12/16,13:30:00,6350.69,6350.69,6350.69,6350.69,5880
2005/12/19,09:00:00,6350.69,6350.69,6350.69,6350.69,6
2005/12/19,09:01:00,6386.36,6386.36,6386.36,6386.36,3535
2005/12/19,09:02:00,6389.21,6389.21,6389.21,6389.21,1008
2005/12/19,09:03:00,6391.23,6391.23,6391.23,6391.23,1391
2005/12/19,09:04:00,6387.83,6387.83,6387.83,6387.83,1086
2005/12/19,09:05:00,6386.65,6386.65,6386.65,6386.65,840
2005/12/19,09:06:00,6378.97,6378.97,6378.97,6378.97,1064
2005/12/19,09:07:00,6376.13,6376.13,6376.13,6376.13,803
2005/12/19,09:08:00,6374.49,6374.49,6374.49,6374.49,962
2005/12/19,09:09:00,6375.03,6375.03,6375.03,6375.03,798
2005/12/19,09:10:00,6375.52,6375.52,6375.52,6375.52,668
2005/12/19,09:11:00,6378.06,6378.06,6378.06,6378.06,906
2005/12/19,09:12:00,6379.89,6379.89,6379.89,6379.89,687
2005/12/19,09:13:00,6382.34,6382.34,6382.34,6382.34,897
2005/12/19,09:14:00,6382.87,6382.87,6382.87,6382.87,752
2005/12/19,09:15:00,6386.22,6386.22,6386.22,6386.22,643
2005/12/19,09:16:00,6387.02,6387.02,6387.02,6387.02,954
2005/12/19,09:17:00,6386.99,6386.99,6386.99,6386.99,653
2005/12/19,09:18:00,6388.41,6388.41,6388.41,6388.41,693
2005/12/19,09:19:00,6386.89,6386.89,6386.89,6386.89,663
2005/12/19,09:20:00,6387.18,6387.18,6387.18,6387.18,629
2005/12/19,09:21:00,6387.27,6387.27,6387.27,6387.27,767
2005/12/19,09:22:00,6387.85,6387.85,6387.85,6387.85,607
2005/12/19,09:23:00,6389.91,6389.91,6389.91,6389.91,708
2005/12/19,09:24:00,6391.98,6391.98,6391.98,6391.98,580
2005/12/19,09:25:00,6394.26,6394.26,6394.26,6394.26,545
2005/12/19,09:26:00,6394.72,6394.72,6394.72,6394.72,793
2005/12/19,09:27:00,6396.25,6396.25,6396.25,6396.25,660
2005/12/19,09:28:00,6396.62,6396.62,6396.62,6396.62,736
2005/12/19,09:29:00,6396.57,6396.57,6396.57,6396.57,650
2005/12/19,09:30:00,6397.28,6397.28,6397.28,6397.28,588
2005/12/19,09:31:00,6398.93,6398.93,6398.93,6398.93,775
2005/12/19,09:32:00,6400.56,6400.56,6400.56,6400.56,532
2005/12/19,09:33:00,6398.44,6398.44,6398.44,6398.44,583
2005/12/19,09:34:00,6398.31,6398.31,6398.31,6398.31,549
2005/12/19,09:35:00,6397.82,6397.82,6397.82,6397.82,478
2005/12/19,09:36:00,6395.20,6395.20,6395.20,6395.20,636
2005/12/19,09:37:00,6393.00,6393.00,6393.00,6393.00,371
2005/12/19,09:38:00,6388.82,6388.82,6388.82,6388.82,560
2005/12/19,09:39:00,6387.71,6387.71,6387.71,6387.71,560
2005/12/19,09:40:00,6386.15,6386.15,6386.15,6386.15,469
2005/12/19,09:41:00,6382.84,6382.84,6382.84,6382.84,613
2005/12/19,09:42:00,6381.50,6381.50,6381.50,6381.50,439
2005/12/19,09:43:00,6380.34,6380.34,6380.34,6380.34,494
2005/12/19,09:44:00,6380.59,6380.59,6380.59,6380.59,357
2005/12/19,09:45:00,6379.95,6379.95,6379.95,6379.95,290
2005/12/19,09:46:00,6379.91,6379.91,6379.91,6379.91,418
2005/12/19,09:47:00,6381.47,6381.47,6381.47,6381.47,376
2005/12/19,09:48:00,6380.90,6380.90,6380.90,6380.90,376
2005/12/19,09:49:00,6381.65,6381.65,6381.65,6381.65,350
2005/12/19,09:50:00,6380.72,6380.72,6380.72,6380.72,311
2005/12/19,09:51:00,6383.10,6383.10,6383.10,6383.10,420
2005/12/19,09:52:00,6384.37,6384.37,6384.37,6384.37,352
2005/12/19,09:53:00,6385.02,6385.02,6385.02,6385.02,449
2005/12/19,09:54:00,6387.85,6387.85,6387.85,6387.85,491
2005/12/19,09:55:00,6388.15,6388.15,6388.15,6388.15,418
2005/12/19,09:56:00,6390.10,6390.10,6390.10,6390.10,472
2005/12/19,09:57:00,6388.47,6388.47,6388.47,6388.47,262
2005/12/19,09:58:00,6390.17,6390.17,6390.17,6390.17,345
2005/12/19,09:59:00,6389.21,6389.21,6389.21,6389.21,351
2005/12/19,10:00:00,6390.52,6390.52,6390.52,6390.52,359
2005/12/19,10:01:00,6390.64,6390.64,6390.64,6390.64,511
2005/12/19,10:02:00,6391.84,6391.84,6391.84,6391.84,302
2005/12/19,10:03:00,6394.23,6394.23,6394.23,6394.23,381
2005/12/19,10:04:00,6394.09,6394.09,6394.09,6394.09,369
2005/12/19,10:05:00,6393.34,6393.34,6393.34,6393.34,422
2005/12/19,10:06:00,6396.46,6396.46,6396.46,6396.46,581
2005/12/19,10:07:00,6399.04,6399.04,6399.04,6399.04,423
2005/12/19,10:08:00,6401.38,6401.38,6401.38,6401.38,668
2005/12/19,10:09:00,6404.73,6404.73,6404.73,6404.73,517
2005/12/19,10:10:00,6403.38,6403.38,6403.38,6403.38,510
2005/12/19,10:11:00,6403.10,6403.10,6403.10,6403.10,590
2005/12/19,10:12:00,6405.34,6405.34,6405.34,6405.34,374
2005/12/19,10:13:00,6402.58,6402.58,6402.58,6402.58,459
2005/12/19,10:14:00,6400.50,6400.50,6400.50,6400.50,355
2005/12/19,10:15:00,6398.47,6398.47,6398.47,6398.47,343
2005/12/19,10:16:00,6398.49,6398.49,6398.49,6398.49,380
2005/12/19,10:17:00,6396.39,6396.39,6396.39,6396.39,248
2005/12/19,10:18:00,6397.30,6397.30,6397.30,6397.30,334
2005/12/19,10:19:00,6398.30,6398.30,6398.30,6398.30,272
2005/12/19,10:20:00,6396.20,6396.20,6396.20,6396.20,258
2005/12/19,10:21:00,6397.07,6397.07,6397.07,6397.07,276
2005/12/19,10:22:00,6397.99,6397.99,6397.99,6397.99,309
2005/12/19,10:23:00,6397.25,6397.25,6397.25,6397.25,401
2005/12/19,10:24:00,6396.72,6396.72,6396.72,6396.72,225
2005/12/19,10:25:00,6397.58,6397.58,6397.58,6397.58,288
2005/12/19,10:26:00,6396.31,6396.31,6396.31,6396.31,349
2005/12/19,10:27:00,6394.95,6394.95,6394.95,6394.95,205
2005/12/19,10:28:00,6393.94,6393.94,6393.94,6393.94,264
2005/12/19,10:29:00,6394.52,6394.52,6394.52,6394.52,259
2005/12/19,10:30:00,6394.78,6394.78,6394.78,6394.78,240
2005/12/19,10:31:00,6395.19,6395.19,6395.19,6395.19,287
2005/12/19,10:32:00,6393.04,6393.04,6393.04,6393.04,234
2005/12/19,10:33:00,6392.88,6392.88,6392.88,6392.88,327
2005/12/19,10:34:00,6395.20,6395.20,6395.20,6395.20,231
2005/12/19,10:35:00,6394.70,6394.70,6394.70,6394.70,203
2005/12/19,10:36:00,6395.11,6395.11,6395.11,6395.11,242
2005/12/19,10:37:00,6396.46,6396.46,6396.46,6396.46,218
2005/12/19,10:38:00,6394.80,6394.80,6394.80,6394.80,292
2005/12/19,10:39:00,6395.10,6395.10,6395.10,6395.10,261
2005/12/19,10:40:00,6394.24,6394.24,6394.24,6394.24,212
2005/12/19,10:41:00,6397.13,6397.13,6397.13,6397.13,409
2005/12/19,10:42:00,6399.01,6399.01,6399.01,6399.01,275
2005/12/19,10:43:00,6398.99,6398.99,6398.99,6398.99,328
2005/12/19,10:44:00,6398.50,6398.50,6398.50,6398.50,329
2005/12/19,10:45:00,6399.98,6399.98,6399.98,6399.98,298
2005/12/19,10:46:00,6403.04,6403.04,6403.04,6403.04,323
2005/12/19,10:47:00,6401.13,6401.13,6401.13,6401.13,208
2005/12/19,10:48:00,6399.75,6399.75,6399.75,6399.75,404
2005/12/19,10:49:00,6401.89,6401.89,6401.89,6401.89,243
2005/12/19,10:50:00,6401.37,6401.37,6401.37,6401.37,231
2005/12/19,10:51:00,6399.50,6399.50,6399.50,6399.50,298
2005/12/19,10:52:00,6401.35,6401.35,6401.35,6401.35,250
2005/12/19,10:53:00,6400.71,6400.71,6400.71,6400.71,236
2005/12/19,10:54:00,6401.21,6401.21,6401.21,6401.21,207
2005/12/19,10:55:00,6401.50,6401.50,6401.50,6401.50,246
2005/12/19,10:56:00,6402.52,6402.52,6402.52,6402.52,322
2005/12/19,10:57:00,6402.69,6402.69,6402.69,6402.69,262
2005/12/19,10:58:00,6403.77,6403.77,6403.77,6403.77,389
2005/12/19,10:59:00,6401.76,6401.76,6401.76,6401.76,343
2005/12/19,11:00:00,6406.92,6406.92,6406.92,6406.92,276
2005/12/19,11:01:00,6405.05,6405.05,6405.05,6405.05,363
2005/12/19,11:02:00,6406.16,6406.16,6406.16,6406.16,299
2005/12/19,11:03:00,6407.52,6407.52,6407.52,6407.52,307
2005/12/19,11:04:00,6405.73,6405.73,6405.73,6405.73,278
2005/12/19,11:05:00,6405.75,6405.75,6405.75,6405.75,278
2005/12/19,11:06:00,6408.12,6408.12,6408.12,6408.12,390
2005/12/19,11:07:00,6406.10,6406.10,6406.10,6406.10,306
2005/12/19,11:08:00,6407.25,6407.25,6407.25,6407.25,510
2005/12/19,11:09:00,6407.00,6407.00,6407.00,6407.00,379
2005/12/19,11:10:00,6407.60,6407.60,6407.60,6407.60,354
2005/12/19,11:11:00,6406.22,6406.22,6406.22,6406.22,419
2005/12/19,11:12:00,6406.86,6406.86,6406.86,6406.86,275
2005/12/19,11:13:00,6408.54,6408.54,6408.54,6408.54,442
2005/12/19,11:14:00,6407.26,6407.26,6407.26,6407.26,336
2005/12/19,11:15:00,6408.83,6408.83,6408.83,6408.83,309
2005/12/19,11:16:00,6407.49,6407.49,6407.49,6407.49,456
2005/12/19,11:17:00,6409.10,6409.10,6409.10,6409.10,309
2005/12/19,11:18:00,6409.97,6409.97,6409.97,6409.97,415
2005/12/19,11:19:00,6411.14,6411.14,6411.14,6411.14,380
2005/12/19,11:20:00,6411.29,6411.29,6411.29,6411.29,310
2005/12/19,11:21:00,6414.10,6414.10,6414.10,6414.10,579
2005/12/19,11:22:00,6416.15,6416.15,6416.15,6416.15,458
2005/12/19,11:23:00,6415.05,6415.05,6415.05,6415.05,542
2005/12/19,11:24:00,6417.62,6417.62,6417.62,6417.62,493
2005/12/19,11:25:00,6418.16,6418.16,6418.16,6418.16,394
2005/12/19,11:26:00,6417.83,6417.83,6417.83,6417.83,607
2005/12/19,11:27:00,6419.53,6419.53,6419.53,6419.53,377
2005/12/19,11:28:00,6418.56,6418.56,6418.56,6418.56,462
2005/12/19,11:29:00,6420.40,6420.40,6420.40,6420.40,360
2005/12/19,11:30:00,6421.92,6421.92,6421.92,6421.92,344
2005/12/19,11:31:00,6419.18,6419.18,6419.18,6419.18,418
2005/12/19,11:32:00,6420.74,6420.74,6420.74,6420.74,292
2005/12/19,11:33:00,6422.70,6422.70,6422.70,6422.70,390
2005/12/19,11:34:00,6422.71,6422.71,6422.71,6422.71,292
2005/12/19,11:35:00,6422.50,6422.50,6422.50,6422.50,316
2005/12/19,11:36:00,6423.02,6423.02,6423.02,6423.02,397
2005/12/19,11:37:00,6422.25,6422.25,6422.25,6422.25,289
2005/12/19,11:38:00,6422.42,6422.42,6422.42,6422.42,310
2005/12/19,11:39:00,6422.40,6422.40,6422.40,6422.40,225
2005/12/19,11:40:00,6421.14,6421.14,6421.14,6421.14,282
2005/12/19,11:41:00,6422.99,6422.99,6422.99,6422.99,370
2005/12/19,11:42:00,6421.38,6421.38,6421.38,6421.38,280
2005/12/19,11:43:00,6423.46,6423.46,6423.46,6423.46,419
2005/12/19,11:44:00,6423.97,6423.97,6423.97,6423.97,347
2005/12/19,11:45:00,6426.29,6426.29,6426.29,6426.29,395
2005/12/19,11:46:00,6426.08,6426.08,6426.08,6426.08,462
2005/12/19,11:47:00,6426.69,6426.69,6426.69,6426.69,224
2005/12/19,11:48:00,6426.24,6426.24,6426.24,6426.24,344
2005/12/19,11:49:00,6425.65,6425.65,6425.65,6425.65,345
2005/12/19,11:50:00,6427.00,6427.00,6427.00,6427.00,277
2005/12/19,11:51:00,6425.18,6425.18,6425.18,6425.18,335
2005/12/19,11:52:00,6426.51,6426.51,6426.51,6426.51,231
2005/12/19,11:53:00,6427.04,6427.04,6427.04,6427.04,302
2005/12/19,11:54:00,6429.20,6429.20,6429.20,6429.20,383
2005/12/19,11:55:00,6430.16,6430.16,6430.16,6430.16,548
2005/12/19,11:56:00,6430.37,6430.37,6430.37,6430.37,482
2005/12/19,11:57:00,6431.96,6431.96,6431.96,6431.96,348
2005/12/19,11:58:00,6432.46,6432.46,6432.46,6432.46,435
2005/12/19,11:59:00,6434.66,6434.66,6434.66,6434.66,400
2005/12/19,12:00:00,6436.40,6436.40,6436.40,6436.40,347
2005/12/19,12:01:00,6436.40,6436.40,6436.40,6436.40,379
2005/12/19,12:02:00,6435.20,6435.20,6435.20,6435.20,361
2005/12/19,12:03:00,6435.26,6435.26,6435.26,6435.26,484
2005/12/19,12:04:00,6437.08,6437.08,6437.08,6437.08,414
2005/12/19,12:05:00,6437.93,6437.93,6437.93,6437.93,385
2005/12/19,12:06:00,6436.93,6436.93,6436.93,6436.93,414
2005/12/19,12:07:00,6439.20,6439.20,6439.20,6439.20,309
2005/12/19,12:08:00,6437.04,6437.04,6437.04,6437.04,392
2005/12/19,12:09:00,6436.37,6436.37,6436.37,6436.37,361
2005/12/19,12:10:00,6434.84,6434.84,6434.84,6434.84,456
2005/12/19,12:11:00,6430.24,6430.24,6430.24,6430.24,462
2005/12/19,12:12:00,6429.52,6429.52,6429.52,6429.52,357
2005/12/19,12:13:00,6425.81,6425.81,6425.81,6425.81,583
2005/12/19,12:14:00,6424.99,6424.99,6424.99,6424.99,515
2005/12/19,12:15:00,6420.80,6420.80,6420.80,6420.80,448
2005/12/19,12:16:00,6419.44,6419.44,6419.44,6419.44,618
2005/12/19,12:17:00,6419.92,6419.92,6419.92,6419.92,317
2005/12/19,12:18:00,6419.67,6419.67,6419.67,6419.67,398
2005/12/19,12:19:00,6413.95,6413.95,6413.95,6413.95,347
2005/12/19,12:20:00,6414.89,6414.89,6414.89,6414.89,311
2005/12/19,12:21:00,6413.56,6413.56,6413.56,6413.56,393
2005/12/19,12:22:00,6412.98,6412.98,6412.98,6412.98,275
2005/12/19,12:23:00,6413.26,6413.26,6413.26,6413.26,314
2005/12/19,12:24:00,6412.18,6412.18,6412.18,6412.18,259
2005/12/19,12:25:00,6413.77,6413.77,6413.77,6413.77,295
2005/12/19,12:26:00,6413.41,6413.41,6413.41,6413.41,339
2005/12/19,12:27:00,6413.45,6413.45,6413.45,6413.45,245
2005/12/19,12:28:00,6413.13,6413.13,6413.13,6413.13,290
2005/12/19,12:29:00,6413.61,6413.61,6413.61,6413.61,219
2005/12/19,12:30:00,6411.21,6411.21,6411.21,6411.21,244
2005/12/19,12:31:00,6411.99,6411.99,6411.99,6411.99,253
2005/12/19,12:32:00,6411.79,6411.79,6411.79,6411.79,232
2005/12/19,12:33:00,6413.08,6413.08,6413.08,6413.08,270
2005/12/19,12:34:00,6414.21,6414.21,6414.21,6414.21,227
2005/12/19,12:35:00,6414.62,6414.62,6414.62,6414.62,221
2005/12/19,12:36:00,6413.90,6413.90,6413.90,6413.90,249
2005/12/19,12:37:00,6415.05,6415.05,6415.05,6415.05,222
2005/12/19,12:38:00,6416.14,6416.14,6416.14,6416.14,273
2005/12/19,12:39:00,6416.91,6416.91,6416.91,6416.91,202
2005/12/19,12:40:00,6416.88,6416.88,6416.88,6416.88,195
2005/12/19,12:41:00,6420.09,6420.09,6420.09,6420.09,242
2005/12/19,12:42:00,6419.72,6419.72,6419.72,6419.72,204
2005/12/19,12:43:00,6420.38,6420.38,6420.38,6420.38,230
2005/12/19,12:44:00,6419.33,6419.33,6419.33,6419.33,202
2005/12/19,12:45:00,6420.76,6420.76,6420.76,6420.76,235
2005/12/19,12:46:00,6420.56,6420.56,6420.56,6420.56,250
2005/12/19,12:47:00,6421.68,6421.68,6421.68,6421.68,172
2005/12/19,12:48:00,6423.22,6423.22,6423.22,6423.22,361
2005/12/19,12:49:00,6423.31,6423.31,6423.31,6423.31,240
2005/12/19,12:50:00,6423.23,6423.23,6423.23,6423.23,244
2005/12/19,12:51:00,6423.07,6423.07,6423.07,6423.07,288
2005/12/19,12:52:00,6422.63,6422.63,6422.63,6422.63,173
2005/12/19,12:53:00,6424.20,6424.20,6424.20,6424.20,308
2005/12/19,12:54:00,6422.78,6422.78,6422.78,6422.78,238
2005/12/19,12:55:00,6422.09,6422.09,6422.09,6422.09,212
2005/12/19,12:56:00,6422.13,6422.13,6422.13,6422.13,310
2005/12/19,12:57:00,6421.33,6421.33,6421.33,6421.33,264
2005/12/19,12:58:00,6423.46,6423.46,6423.46,6423.46,368
2005/12/19,12:59:00,6421.29,6421.29,6421.29,6421.29,241
2005/12/19,13:00:00,6420.72,6420.72,6420.72,6420.72,320
2005/12/19,13:01:00,6420.37,6420.37,6420.37,6420.37,367
2005/12/19,13:02:00,6419.13,6419.13,6419.13,6419.13,244
2005/12/19,13:03:00,6419.08,6419.08,6419.08,6419.08,406
2005/12/19,13:04:00,6419.15,6419.15,6419.15,6419.15,317
2005/12/19,13:05:00,6417.28,6417.28,6417.28,6417.28,278
2005/12/19,13:06:00,6416.86,6416.86,6416.86,6416.86,377
2005/12/19,13:07:00,6415.79,6415.79,6415.79,6415.79,271
2005/12/19,13:08:00,6417.31,6417.31,6417.31,6417.31,306
2005/12/19,13:09:00,6417.59,6417.59,6417.59,6417.59,247
2005/12/19,13:10:00,6416.55,6416.55,6416.55,6416.55,299
2005/12/19,13:11:00,6418.22,6418.22,6418.22,6418.22,365
2005/12/19,13:12:00,6417.59,6417.59,6417.59,6417.59,253
2005/12/19,13:13:00,6419.27,6419.27,6419.27,6419.27,364
2005/12/19,13:14:00,6418.47,6418.47,6418.47,6418.47,316
2005/12/19,13:15:00,6420.61,6420.61,6420.61,6420.61,326
2005/12/19,13:16:00,6420.16,6420.16,6420.16,6420.16,355
2005/12/19,13:17:00,6419.38,6419.38,6419.38,6419.38,282
2005/12/19,13:18:00,6422.80,6422.80,6422.80,6422.80,438
2005/12/19,13:19:00,6421.73,6421.73,6421.73,6421.73,337
2005/12/19,13:20:00,6423.45,6423.45,6423.45,6423.45,454
2005/12/19,13:21:00,6424.98,6424.98,6424.98,6424.98,628
2005/12/19,13:22:00,6426.93,6426.93,6426.93,6426.93,517
2005/12/19,13:23:00,6430.55,6430.55,6430.55,6430.55,696
2005/12/19,13:24:00,6430.54,6430.54,6430.54,6430.54,687
2005/12/19,13:25:00,6429.63,6429.63,6429.63,6429.63,688
2005/12/19,13:26:00,6429.51,6429.51,6429.51,6429.51,0
2005/12/19,13:27:00,6429.51,6429.51,6429.51,6429.51,0
2005/12/19,13:28:00,6429.51,6429.51,6429.51,6429.51,0
2005/12/19,13:29:00,6429.51,6429.51,6429.51,6429.51,0
2005/12/19,13:30:00,6431.42,6431.42,6431.42,6431.42,5308
2005/12/20,09:00:00,6431.42,6431.42,6431.42,6431.42,19
2005/12/20,09:01:00,6428.25,6428.25,6428.25,6428.25,2899
2005/12/20,09:02:00,6425.77,6425.77,6425.77,6425.77,734
2005/12/20,09:03:00,6423.72,6423.72,6423.72,6423.72,930
2005/12/20,09:04:00,6421.68,6421.68,6421.68,6421.68,920
2005/12/20,09:05:00,6422.52,6422.52,6422.52,6422.52,762
2005/12/20,09:06:00,6419.62,6419.62,6419.62,6419.62,1117
2005/12/20,09:07:00,6415.28,6415.28,6415.28,6415.28,750
2005/12/20,09:08:00,6420.00,6420.00,6420.00,6420.00,862
2005/12/20,09:09:00,6419.93,6419.93,6419.93,6419.93,871
2005/12/20,09:10:00,6421.25,6421.25,6421.25,6421.25,689
2005/12/20,09:11:00,6426.51,6426.51,6426.51,6426.51,1038
2005/12/20,09:12:00,6430.16,6430.16,6430.16,6430.16,748
2005/12/20,09:13:00,6432.96,6432.96,6432.96,6432.96,966
2005/12/20,09:14:00,6437.42,6437.42,6437.42,6437.42,988
2005/12/20,09:15:00,6440.52,6440.52,6440.52,6440.52,863
2005/12/20,09:16:00,6442.02,6442.02,6442.02,6442.02,1221
2005/12/20,09:17:00,6443.38,6443.38,6443.38,6443.38,960
2005/12/20,09:18:00,6443.89,6443.89,6443.89,6443.89,933
2005/12/20,09:19:00,6441.91,6441.91,6441.91,6441.91,724
2005/12/20,09:20:00,6440.86,6440.86,6440.86,6440.86,597
2005/12/20,09:21:00,6436.34,6436.34,6436.34,6436.34,729
2005/12/20,09:22:00,6436.40,6436.40,6436.40,6436.40,548
2005/12/20,09:23:00,6433.24,6433.24,6433.24,6433.24,581
2005/12/20,09:24:00,6428.81,6428.81,6428.81,6428.81,527
2005/12/20,09:25:00,6428.33,6428.33,6428.33,6428.33,481
2005/12/20,09:26:00,6425.17,6425.17,6425.17,6425.17,691
2005/12/20,09:27:00,6425.23,6425.23,6425.23,6425.23,417
2005/12/20,09:28:00,6422.87,6422.87,6422.87,6422.87,522
2005/12/20,09:29:00,6422.79,6422.79,6422.79,6422.79,511
2005/12/20,09:30:00,6421.97,6421.97,6421.97,6421.97,354
2005/12/20,09:31:00,6421.46,6421.46,6421.46,6421.46,633
2005/12/20,09:32:00,6420.43,6420.43,6420.43,6420.43,402
2005/12/20,09:33:00,6418.84,6418.84,6418.84,6418.84,545
2005/12/20,09:34:00,6418.74,6418.74,6418.74,6418.74,404
2005/12/20,09:35:00,6417.52,6417.52,6417.52,6417.52,321
2005/12/20,09:36:00,6417.73,6417.73,6417.73,6417.73,485
2005/12/20,09:37:00,6415.98,6415.98,6415.98,6415.98,367
2005/12/20,09:38:00,6414.93,6414.93,6414.93,6414.93,478
2005/12/20,09:39:00,6415.49,6415.49,6415.49,6415.49,433
2005/12/20,09:40:00,6413.46,6413.46,6413.46,6413.46,361
2005/12/20,09:41:00,6414.09,6414.09,6414.09,6414.09,466
2005/12/20,09:42:00,6415.15,6415.15,6415.15,6415.15,305
2005/12/20,09:43:00,6414.96,6414.96,6414.96,6414.96,396
2005/12/20,09:44:00,6416.23,6416.23,6416.23,6416.23,444
2005/12/20,09:45:00,6420.06,6420.06,6420.06,6420.06,564
2005/12/20,09:46:00,6421.42,6421.42,6421.42,6421.42,796
2005/12/20,09:47:00,6422.88,6422.88,6422.88,6422.88,437
2005/12/20,09:48:00,6422.75,6422.75,6422.75,6422.75,461
2005/12/20,09:49:00,6421.55,6421.55,6421.55,6421.55,334
2005/12/20,09:50:00,6421.40,6421.40,6421.40,6421.40,409
2005/12/20,09:51:00,6423.72,6423.72,6423.72,6423.72,416
2005/12/20,09:52:00,6422.07,6422.07,6422.07,6422.07,280
2005/12/20,09:53:00,6422.07,6422.07,6422.07,6422.07,375
2005/12/20,09:54:00,6422.24,6422.24,6422.24,6422.24,317
2005/12/20,09:55:00,6422.41,6422.41,6422.41,6422.41,334
2005/12/20,09:56:00,6421.38,6421.38,6421.38,6421.38,329
2005/12/20,09:57:00,6422.19,6422.19,6422.19,6422.19,248
2005/12/20,09:58:00,6421.81,6421.81,6421.81,6421.81,315
2005/12/20,09:59:00,6421.18,6421.18,6421.18,6421.18,247
2005/12/20,10:00:00,6421.68,6421.68,6421.68,6421.68,246
2005/12/20,10:01:00,6423.39,6423.39,6423.39,6423.39,350
2005/12/20,10:02:00,6423.81,6423.81,6423.81,6423.81,317
2005/12/20,10:03:00,6427.14,6427.14,6427.14,6427.14,377
2005/12/20,10:04:00,6427.65,6427.65,6427.65,6427.65,320
2005/12/20,10:05:00,6428.67,6428.67,6428.67,6428.67,316
2005/12/20,10:06:00,6427.85,6427.85,6427.85,6427.85,341
2005/12/20,10:07:00,6428.41,6428.41,6428.41,6428.41,219
2005/12/20,10:08:00,6428.53,6428.53,6428.53,6428.53,306
2005/12/20,10:09:00,6425.70,6425.70,6425.70,6425.70,318
2005/12/20,10:10:00,6426.76,6426.76,6426.76,6426.76,276
2005/12/20,10:11:00,6426.06,6426.06,6426.06,6426.06,320
2005/12/20,10:12:00,6425.47,6425.47,6425.47,6425.47,217
2005/12/20,10:13:00,6425.84,6425.84,6425.84,6425.84,288
2005/12/20,10:14:00,6426.67,6426.67,6426.67,6426.67,265
2005/12/20,10:15:00,6425.32,6425.32,6425.32,6425.32,220
2005/12/20,10:16:00,6426.35,6426.35,6426.35,6426.35,280
2005/12/20,10:17:00,6427.37,6427.37,6427.37,6427.37,221
2005/12/20,10:18:00,6427.23,6427.23,6427.23,6427.23,308
2005/12/20,10:19:00,6427.54,6427.54,6427.54,6427.54,293
2005/12/20,10:20:00,6427.19,6427.19,6427.19,6427.19,333
2005/12/20,10:21:00,6427.14,6427.14,6427.14,6427.14,382
2005/12/20,10:22:00,6429.87,6429.87,6429.87,6429.87,271
2005/12/20,10:23:00,6429.13,6429.13,6429.13,6429.13,344
2005/12/20,10:24:00,6429.93,6429.93,6429.93,6429.93,348
2005/12/20,10:25:00,6432.61,6432.61,6432.61,6432.61,256
2005/12/20,10:26:00,6431.81,6431.81,6431.81,6431.81,375
2005/12/20,10:27:00,6434.59,6434.59,6434.59,6434.59,256
2005/12/20,10:28:00,6434.99,6434.99,6434.99,6434.99,445
2005/12/20,10:29:00,6436.13,6436.13,6436.13,6436.13,320
2005/12/20,10:30:00,6436.44,6436.44,6436.44,6436.44,332
2005/12/20,10:31:00,6436.91,6436.91,6436.91,6436.91,461
2005/12/20,10:32:00,6438.32,6438.32,6438.32,6438.32,296
2005/12/20,10:33:00,6438.66,6438.66,6438.66,6438.66,400
2005/12/20,10:34:00,6441.25,6441.25,6441.25,6441.25,300
2005/12/20,10:35:00,6441.02,6441.02,6441.02,6441.02,271
2005/12/20,10:36:00,6438.66,6438.66,6438.66,6438.66,303
2005/12/20,10:37:00,6440.65,6440.65,6440.65,6440.65,254
2005/12/20,10:38:00,6439.51,6439.51,6439.51,6439.51,372
2005/12/20,10:39:00,6438.53,6438.53,6438.53,6438.53,285
2005/12/20,10:40:00,6439.06,6439.06,6439.06,6439.06,247
2005/12/20,10:41:00,6435.65,6435.65,6435.65,6435.65,334
2005/12/20,10:42:00,6436.72,6436.72,6436.72,6436.72,223
2005/12/20,10:43:00,6437.31,6437.31,6437.31,6437.31,388
2005/12/20,10:44:00,6435.73,6435.73,6435.73,6435.73,286
2005/12/20,10:45:00,6436.20,6436.20,6436.20,6436.20,272
2005/12/20,10:46:00,6433.97,6433.97,6433.97,6433.97,341
2005/12/20,10:47:00,6434.02,6434.02,6434.02,6434.02,252
2005/12/20,10:48:00,6431.86,6431.86,6431.86,6431.86,345
2005/12/20,10:49:00,6432.75,6432.75,6432.75,6432.75,299
2005/12/20,10:50:00,6431.73,6431.73,6431.73,6431.73,277
2005/12/20,10:51:00,6429.88,6429.88,6429.88,6429.88,366
2005/12/20,10:52:00,6428.50,6428.50,6428.50,6428.50,262
2005/12/20,10:53:00,6428.73,6428.73,6428.73,6428.73,281
2005/12/20,10:54:00,6427.53,6427.53,6427.53,6427.53,383
2005/12/20,10:55:00,6424.77,6424.77,6424.77,6424.77,278
2005/12/20,10:56:00,6423.78,6423.78,6423.78,6423.78,353
2005/12/20,10:57:00,6423.43,6423.43,6423.43,6423.43,251
2005/12/20,10:58:00,6420.41,6420.41,6420.41,6420.41,383
2005/12/20,10:59:00,6421.76,6421.76,6421.76,6421.76,339
2005/12/20,11:00:00,6420.37,6420.37,6420.37,6420.37,239
2005/12/20,11:01:00,6418.71,6418.71,6418.71,6418.71,360
2005/12/20,11:02:00,6417.75,6417.75,6417.75,6417.75,233
2005/12/20,11:03:00,6418.47,6418.47,6418.47,6418.47,270
2005/12/20,11:04:00,6417.50,6417.50,6417.50,6417.50,246
2005/12/20,11:05:00,6418.23,6418.23,6418.23,6418.23,192
2005/12/20,11:06:00,6417.39,6417.39,6417.39,6417.39,278
2005/12/20,11:07:00,6418.19,6418.19,6418.19,6418.19,184
2005/12/20,11:08:00,6416.39,6416.39,6416.39,6416.39,224
2005/12/20,11:09:00,6417.84,6417.84,6417.84,6417.84,227
2005/12/20,11:10:00,6418.29,6418.29,6418.29,6418.29,200
2005/12/20,11:11:00,6419.98,6419.98,6419.98,6419.98,280
2005/12/20,11:12:00,6420.40,6420.40,6420.40,6420.40,172
2005/12/20,11:13:00,6419.87,6419.87,6419.87,6419.87,221
2005/12/20,11:14:00,6419.95,6419.95,6419.95,6419.95,199
2005/12/20,11:15:00,6421.58,6421.58,6421.58,6421.58,149
2005/12/20,11:16:00,6421.27,6421.27,6421.27,6421.27,196
2005/12/20,11:17:00,6420.37,6420.37,6420.37,6420.37,136
2005/12/20,11:18:00,6421.55,6421.55,6421.55,6421.55,265
2005/12/20,11:19:00,6423.31,6423.31,6423.31,6423.31,215
2005/12/20,11:20:00,6423.77,6423.77,6423.77,6423.77,194
2005/12/20,11:21:00,6423.92,6423.92,6423.92,6423.92,238
2005/12/20,11:22:00,6423.09,6423.09,6423.09,6423.09,174
2005/12/20,11:23:00,6423.61,6423.61,6423.61,6423.61,190
2005/12/20,11:24:00,6422.65,6422.65,6422.65,6422.65,228
2005/12/20,11:25:00,6422.78,6422.78,6422.78,6422.78,181
2005/12/20,11:26:00,6421.88,6421.88,6421.88,6421.88,209
2005/12/20,11:27:00,6420.61,6420.61,6420.61,6420.61,166
2005/12/20,11:28:00,6422.40,6422.40,6422.40,6422.40,240
2005/12/20,11:29:00,6420.55,6420.55,6420.55,6420.55,192
2005/12/20,11:30:00,6420.37,6420.37,6420.37,6420.37,191
2005/12/20,11:31:00,6420.51,6420.51,6420.51,6420.51,284
2005/12/20,11:32:00,6419.89,6419.89,6419.89,6419.89,169
2005/12/20,11:33:00,6420.23,6420.23,6420.23,6420.23,241
2005/12/20,11:34:00,6421.08,6421.08,6421.08,6421.08,184
2005/12/20,11:35:00,6418.54,6418.54,6418.54,6418.54,213
2005/12/20,11:36:00,6420.00,6420.00,6420.00,6420.00,282
2005/12/20,11:37:00,6420.02,6420.02,6420.02,6420.02,213
2005/12/20,11:38:00,6422.15,6422.15,6422.15,6422.15,301
2005/12/20,11:39:00,6424.69,6424.69,6424.69,6424.69,233
2005/12/20,11:40:00,6424.92,6424.92,6424.92,6424.92,219
2005/12/20,11:41:00,6424.15,6424.15,6424.15,6424.15,268
2005/12/20,11:42:00,6424.66,6424.66,6424.66,6424.66,200
2005/12/20,11:43:00,6425.28,6425.28,6425.28,6425.28,240
2005/12/20,11:44:00,6426.19,6426.19,6426.19,6426.19,164
2005/12/20,11:45:00,6426.36,6426.36,6426.36,6426.36,197
2005/12/20,11:46:00,6426.58,6426.58,6426.58,6426.58,197
2005/12/20,11:47:00,6425.31,6425.31,6425.31,6425.31,157
2005/12/20,11:48:00,6428.13,6428.13,6428.13,6428.13,183
2005/12/20,11:49:00,6427.32,6427.32,6427.32,6427.32,180
2005/12/20,11:50:00,6427.16,6427.16,6427.16,6427.16,119
2005/12/20,11:51:00,6427.48,6427.48,6427.48,6427.48,178
2005/12/20,11:52:00,6427.38,6427.38,6427.38,6427.38,143
2005/12/20,11:53:00,6428.43,6428.43,6428.43,6428.43,246
2005/12/20,11:54:00,6428.47,6428.47,6428.47,6428.47,144
2005/12/20,11:55:00,6427.25,6427.25,6427.25,6427.25,174
2005/12/20,11:56:00,6427.39,6427.39,6427.39,6427.39,208
2005/12/20,11:57:00,6428.52,6428.52,6428.52,6428.52,140
2005/12/20,11:58:00,6428.29,6428.29,6428.29,6428.29,231
2005/12/20,11:59:00,6427.96,6427.96,6427.96,6427.96,169
2005/12/20,12:00:00,6427.67,6427.67,6427.67,6427.67,169
2005/12/20,12:01:00,6428.06,6428.06,6428.06,6428.06,181
2005/12/20,12:02:00,6426.86,6426.86,6426.86,6426.86,151
2005/12/20,12:03:00,6428.73,6428.73,6428.73,6428.73,208
2005/12/20,12:04:00,6427.51,6427.51,6427.51,6427.51,188
2005/12/20,12:05:00,6427.29,6427.29,6427.29,6427.29,190
2005/12/20,12:06:00,6425.97,6425.97,6425.97,6425.97,201
2005/12/20,12:07:00,6426.24,6426.24,6426.24,6426.24,179
2005/12/20,12:08:00,6426.13,6426.13,6426.13,6426.13,236
2005/12/20,12:09:00,6427.51,6427.51,6427.51,6427.51,236
2005/12/20,12:10:00,6428.11,6428.11,6428.11,6428.11,171
2005/12/20,12:11:00,6427.42,6427.42,6427.42,6427.42,235
2005/12/20,12:12:00,6426.35,6426.35,6426.35,6426.35,196
2005/12/20,12:13:00,6425.32,6425.32,6425.32,6425.32,167
2005/12/20,12:14:00,6426.36,6426.36,6426.36,6426.36,144
2005/12/20,12:15:00,6427.36,6427.36,6427.36,6427.36,199
2005/12/20,12:16:00,6427.12,6427.12,6427.12,6427.12,230
2005/12/20,12:17:00,6425.87,6425.87,6425.87,6425.87,180
2005/12/20,12:18:00,6425.22,6425.22,6425.22,6425.22,254
2005/12/20,12:19:00,6424.89,6424.89,6424.89,6424.89,186
2005/12/20,12:20:00,6426.34,6426.34,6426.34,6426.34,194
2005/12/20,12:21:00,6425.67,6425.67,6425.67,6425.67,249
2005/12/20,12:22:00,6424.17,6424.17,6424.17,6424.17,181
2005/12/20,12:23:00,6424.83,6424.83,6424.83,6424.83,253
2005/12/20,12:24:00,6425.20,6425.20,6425.20,6425.20,195
2005/12/20,12:25:00,6423.06,6423.06,6423.06,6423.06,223
2005/12/20,12:26:00,6423.47,6423.47,6423.47,6423.47,228
2005/12/20,12:27:00,6422.14,6422.14,6422.14,6422.14,200
2005/12/20,12:28:00,6422.73,6422.73,6422.73,6422.73,207
2005/12/20,12:29:00,6421.69,6421.69,6421.69,6421.69,216
2005/12/20,12:30:00,6421.30,6421.30,6421.30,6421.30,207
2005/12/20,12:31:00,6419.80,6419.80,6419.80,6419.80,221
2005/12/20,12:32:00,6418.25,6418.25,6418.25,6418.25,237
2005/12/20,12:33:00,6418.50,6418.50,6418.50,6418.50,253
2005/12/20,12:34:00,6416.81,6416.81,6416.81,6416.81,221
2005/12/20,12:35:00,6419.71,6419.71,6419.71,6419.71,229
2005/12/20,12:36:00,6418.16,6418.16,6418.16,6418.16,226
2005/12/20,12:37:00,6418.77,6418.77,6418.77,6418.77,151
2005/12/20,12:38:00,6419.19,6419.19,6419.19,6419.19,239
2005/12/20,12:39:00,6418.46,6418.46,6418.46,6418.46,162
2005/12/20,12:40:00,6417.74,6417.74,6417.74,6417.74,188
2005/12/20,12:41:00,6417.05,6417.05,6417.05,6417.05,193
2005/12/20,12:42:00,6417.94,6417.94,6417.94,6417.94,150
2005/12/20,12:43:00,6418.21,6418.21,6418.21,6418.21,248
2005/12/20,12:44:00,6418.92,6418.92,6418.92,6418.92,212
2005/12/20,12:45:00,6418.79,6418.79,6418.79,6418.79,180
2005/12/20,12:46:00,6417.76,6417.76,6417.76,6417.76,249
2005/12/20,12:47:00,6416.99,6416.99,6416.99,6416.99,158
2005/12/20,12:48:00,6419.04,6419.04,6419.04,6419.04,243
2005/12/20,12:49:00,6418.49,6418.49,6418.49,6418.49,164
2005/12/20,12:50:00,6419.30,6419.30,6419.30,6419.30,211
2005/12/20,12:51:00,6419.11,6419.11,6419.11,6419.11,216
2005/12/20,12:52:00,6418.24,6418.24,6418.24,6418.24,162
2005/12/20,12:53:00,6420.76,6420.76,6420.76,6420.76,218
2005/12/20,12:54:00,6420.45,6420.45,6420.45,6420.45,249
2005/12/20,12:55:00,6419.23,6419.23,6419.23,6419.23,235
2005/12/20,12:56:00,6421.75,6421.75,6421.75,6421.75,277
2005/12/20,12:57:00,6420.06,6420.06,6420.06,6420.06,203
2005/12/20,12:58:00,6419.89,6419.89,6419.89,6419.89,249
2005/12/20,12:59:00,6418.65,6418.65,6418.65,6418.65,188
2005/12/20,13:00:00,6421.56,6421.56,6421.56,6421.56,224
2005/12/20,13:01:00,6422.01,6422.01,6422.01,6422.01,280
2005/12/20,13:02:00,6422.20,6422.20,6422.20,6422.20,198
2005/12/20,13:03:00,6421.98,6421.98,6421.98,6421.98,272
2005/12/20,13:04:00,6421.40,6421.40,6421.40,6421.40,237
2005/12/20,13:05:00,6422.29,6422.29,6422.29,6422.29,283
2005/12/20,13:06:00,6420.85,6420.85,6420.85,6420.85,318
2005/12/20,13:07:00,6421.46,6421.46,6421.46,6421.46,234
2005/12/20,13:08:00,6420.20,6420.20,6420.20,6420.20,265
2005/12/20,13:09:00,6421.61,6421.61,6421.61,6421.61,213
2005/12/20,13:10:00,6422.65,6422.65,6422.65,6422.65,265
2005/12/20,13:11:00,6420.04,6420.04,6420.04,6420.04,330
2005/12/20,13:12:00,6418.40,6418.40,6418.40,6418.40,237
2005/12/20,13:13:00,6419.79,6419.79,6419.79,6419.79,364
2005/12/20,13:14:00,6419.13,6419.13,6419.13,6419.13,340
2005/12/20,13:15:00,6419.23,6419.23,6419.23,6419.23,310
2005/12/20,13:16:00,6418.03,6418.03,6418.03,6418.03,418
2005/12/20,13:17:00,6419.43,6419.43,6419.43,6419.43,373
2005/12/20,13:18:00,6417.03,6417.03,6417.03,6417.03,413
2005/12/20,13:19:00,6419.91,6419.91,6419.91,6419.91,340
2005/12/20,13:20:00,6418.62,6418.62,6418.62,6418.62,342
2005/12/20,13:21:00,6422.35,6422.35,6422.35,6422.35,476
2005/12/20,13:22:00,6422.10,6422.10,6422.10,6422.10,462
2005/12/20,13:23:00,6424.67,6424.67,6424.67,6424.67,620
2005/12/20,13:24:00,6421.91,6421.91,6421.91,6421.91,552
2005/12/20,13:25:00,6423.31,6423.31,6423.31,6423.31,559
2005/12/20,13:26:00,6423.31,6423.31,6423.31,6423.31,0
2005/12/20,13:27:00,6423.31,6423.31,6423.31,6423.31,0
2005/12/20,13:28:00,6423.31,6423.31,6423.31,6423.31,0
2005/12/20,13:29:00,6423.31,6423.31,6423.31,6423.31,0
2005/12/20,13:30:00,6427.84,6427.84,6427.84,6427.84,5988
2005/12/21,09:00:00,6427.84,6427.84,6427.84,6427.84,6
2005/12/21,09:01:00,6442.32,6442.32,6442.32,6442.32,2435
2005/12/21,09:02:00,6445.02,6445.02,6445.02,6445.02,705
2005/12/21,09:03:00,6447.81,6447.81,6447.81,6447.81,824
2005/12/21,09:04:00,6450.68,6450.68,6450.68,6450.68,898
2005/12/21,09:05:00,6452.85,6452.85,6452.85,6452.85,660
2005/12/21,09:06:00,6452.22,6452.22,6452.22,6452.22,956
2005/12/21,09:07:00,6448.23,6448.23,6448.23,6448.23,607
2005/12/21,09:08:00,6443.80,6443.80,6443.80,6443.80,774
2005/12/21,09:09:00,6440.28,6440.28,6440.28,6440.28,751
2005/12/21,09:10:00,6438.08,6438.08,6438.08,6438.08,607
2005/12/21,09:11:00,6434.36,6434.36,6434.36,6434.36,791
2005/12/21,09:12:00,6431.19,6431.19,6431.19,6431.19,602
2005/12/21,09:13:00,6431.13,6431.13,6431.13,6431.13,549
2005/12/21,09:14:00,6433.78,6433.78,6433.78,6433.78,631
2005/12/21,09:15:00,6437.95,6437.95,6437.95,6437.95,515
2005/12/21,09:16:00,6439.14,6439.14,6439.14,6439.14,669
2005/12/21,09:17:00,6439.92,6439.92,6439.92,6439.92,535
2005/12/21,09:18:00,6443.82,6443.82,6443.82,6443.82,780
2005/12/21,09:19:00,6444.75,6444.75,6444.75,6444.75,772
2005/12/21,09:20:00,6446.51,6446.51,6446.51,6446.51,616
2005/12/21,09:21:00,6445.78,6445.78,6445.78,6445.78,913
2005/12/21,09:22:00,6446.97,6446.97,6446.97,6446.97,575
2005/12/21,09:23:00,6447.09,6447.09,6447.09,6447.09,598
2005/12/21,09:24:00,6446.65,6446.65,6446.65,6446.65,626
2005/12/21,09:25:00,6447.65,6447.65,6447.65,6447.65,466
2005/12/21,09:26:00,6447.70,6447.70,6447.70,6447.70,592
2005/12/21,09:27:00,6447.14,6447.14,6447.14,6447.14,527
2005/12/21,09:28:00,6448.32,6448.32,6448.32,6448.32,493
2005/12/21,09:29:00,6446.30,6446.30,6446.30,6446.30,485
2005/12/21,09:30:00,6443.51,6443.51,6443.51,6443.51,396
2005/12/21,09:31:00,6444.19,6444.19,6444.19,6444.19,601
2005/12/21,09:32:00,6439.98,6439.98,6439.98,6439.98,580
2005/12/21,09:33:00,6439.12,6439.12,6439.12,6439.12,550
2005/12/21,09:34:00,6437.61,6437.61,6437.61,6437.61,475
2005/12/21,09:35:00,6435.14,6435.14,6435.14,6435.14,396
2005/12/21,09:36:00,6434.78,6434.78,6434.78,6434.78,521
2005/12/21,09:37:00,6434.07,6434.07,6434.07,6434.07,446
2005/12/21,09:38:00,6431.76,6431.76,6431.76,6431.76,561
2005/12/21,09:39:00,6431.52,6431.52,6431.52,6431.52,411
2005/12/21,09:40:00,6430.50,6430.50,6430.50,6430.50,350
2005/12/21,09:41:00,6427.86,6427.86,6427.86,6427.86,522
2005/12/21,09:42:00,6431.12,6431.12,6431.12,6431.12,362
2005/12/21,09:43:00,6429.44,6429.44,6429.44,6429.44,416
2005/12/21,09:44:00,6433.48,6433.48,6433.48,6433.48,437
2005/12/21,09:45:00,6433.68,6433.68,6433.68,6433.68,318
2005/12/21,09:46:00,6437.31,6437.31,6437.31,6437.31,442
2005/12/21,09:47:00,6439.75,6439.75,6439.75,6439.75,351
2005/12/21,09:48:00,6445.86,6445.86,6445.86,6445.86,582
2005/12/21,09:49:00,6448.46,6448.46,6448.46,6448.46,511
2005/12/21,09:50:00,6449.78,6449.78,6449.78,6449.78,537
2005/12/21,09:51:00,6450.34,6450.34,6450.34,6450.34,685
2005/12/21,09:52:00,6453.11,6453.11,6453.11,6453.11,502
2005/12/21,09:53:00,6452.31,6452.31,6452.31,6452.31,533
2005/12/21,09:54:00,6452.46,6452.46,6452.46,6452.46,395
2005/12/21,09:55:00,6452.38,6452.38,6452.38,6452.38,389
2005/12/21,09:56:00,6451.37,6451.37,6451.37,6451.37,442
2005/12/21,09:57:00,6448.35,6448.35,6448.35,6448.35,299
2005/12/21,09:58:00,6448.49,6448.49,6448.49,6448.49,351
2005/12/21,09:59:00,6449.45,6449.45,6449.45,6449.45,322
2005/12/21,10:00:00,6448.82,6448.82,6448.82,6448.82,288
2005/12/21,10:01:00,6446.09,6446.09,6446.09,6446.09,310
2005/12/21,10:02:00,6446.19,6446.19,6446.19,6446.19,260
2005/12/21,10:03:00,6446.34,6446.34,6446.34,6446.34,319
2005/12/21,10:04:00,6446.93,6446.93,6446.93,6446.93,221
2005/12/21,10:05:00,6447.82,6447.82,6447.82,6447.82,271
2005/12/21,10:06:00,6447.10,6447.10,6447.10,6447.10,356
2005/12/21,10:07:00,6445.52,6445.52,6445.52,6445.52,256
2005/12/21,10:08:00,6445.33,6445.33,6445.33,6445.33,335
2005/12/21,10:09:00,6444.64,6444.64,6444.64,6444.64,249
2005/12/21,10:10:00,6445.41,6445.41,6445.41,6445.41,253
2005/12/21,10:11:00,6446.54,6446.54,6446.54,6446.54,316
2005/12/21,10:12:00,6444.77,6444.77,6444.77,6444.77,203
2005/12/21,10:13:00,6445.46,6445.46,6445.46,6445.46,323
2005/12/21,10:14:00,6444.25,6444.25,6444.25,6444.25,241
2005/12/21,10:15:00,6446.81,6446.81,6446.81,6446.81,312
2005/12/21,10:16:00,6446.72,6446.72,6446.72,6446.72,382
2005/12/21,10:17:00,6448.52,6448.52,6448.52,6448.52,273
2005/12/21,10:18:00,6448.14,6448.14,6448.14,6448.14,278
2005/12/21,10:19:00,6447.64,6447.64,6447.64,6447.64,231
2005/12/21,10:20:00,6447.00,6447.00,6447.00,6447.00,294
2005/12/21,10:21:00,6448.81,6448.81,6448.81,6448.81,437
2005/12/21,10:22:00,6450.07,6450.07,6450.07,6450.07,391
2005/12/21,10:23:00,6451.19,6451.19,6451.19,6451.19,415
2005/12/21,10:24:00,6451.51,6451.51,6451.51,6451.51,386
2005/12/21,10:25:00,6453.41,6453.41,6453.41,6453.41,375
2005/12/21,10:26:00,6454.08,6454.08,6454.08,6454.08,605
2005/12/21,10:27:00,6456.73,6456.73,6456.73,6456.73,360
2005/12/21,10:28:00,6458.40,6458.40,6458.40,6458.40,490
2005/12/21,10:29:00,6461.09,6461.09,6461.09,6461.09,468
2005/12/21,10:30:00,6465.86,6465.86,6465.86,6465.86,484
2005/12/21,10:31:00,6468.38,6468.38,6468.38,6468.38,673
2005/12/21,10:32:00,6465.03,6465.03,6465.03,6465.03,443
2005/12/21,10:33:00,6463.98,6463.98,6463.98,6463.98,464
2005/12/21,10:34:00,6463.77,6463.77,6463.77,6463.77,422
2005/12/21,10:35:00,6463.01,6463.01,6463.01,6463.01,302
2005/12/21,10:36:00,6461.30,6461.30,6461.30,6461.30,352
2005/12/21,10:37:00,6458.35,6458.35,6458.35,6458.35,250
2005/12/21,10:38:00,6457.45,6457.45,6457.45,6457.45,308
2005/12/21,10:39:00,6457.13,6457.13,6457.13,6457.13,271
2005/12/21,10:40:00,6457.13,6457.13,6457.13,6457.13,253
2005/12/21,10:41:00,6457.30,6457.30,6457.30,6457.30,266
2005/12/21,10:42:00,6459.65,6459.65,6459.65,6459.65,265
2005/12/21,10:43:00,6458.29,6458.29,6458.29,6458.29,305
2005/12/21,10:44:00,6461.99,6461.99,6461.99,6461.99,263
2005/12/21,10:45:00,6460.52,6460.52,6460.52,6460.52,225
2005/12/21,10:46:00,6460.45,6460.45,6460.45,6460.45,273
2005/12/21,10:47:00,6460.70,6460.70,6460.70,6460.70,212
2005/12/21,10:48:00,6459.65,6459.65,6459.65,6459.65,309
2005/12/21,10:49:00,6461.10,6461.10,6461.10,6461.10,288
2005/12/21,10:50:00,6460.41,6460.41,6460.41,6460.41,258
2005/12/21,10:51:00,6461.96,6461.96,6461.96,6461.96,295
2005/12/21,10:52:00,6460.82,6460.82,6460.82,6460.82,236
2005/12/21,10:53:00,6461.29,6461.29,6461.29,6461.29,309
2005/12/21,10:54:00,6460.98,6460.98,6460.98,6460.98,244
2005/12/21,10:55:00,6462.66,6462.66,6462.66,6462.66,302
2005/12/21,10:56:00,6461.35,6461.35,6461.35,6461.35,286
2005/12/21,10:57:00,6460.88,6460.88,6460.88,6460.88,259
2005/12/21,10:58:00,6462.17,6462.17,6462.17,6462.17,306
2005/12/21,10:59:00,6460.83,6460.83,6460.83,6460.83,252
2005/12/21,11:00:00,6463.37,6463.37,6463.37,6463.37,184
2005/12/21,11:01:00,6462.88,6462.88,6462.88,6462.88,313
2005/12/21,11:02:00,6464.89,6464.89,6464.89,6464.89,180
2005/12/21,11:03:00,6468.29,6468.29,6468.29,6468.29,314
2005/12/21,11:04:00,6466.81,6466.81,6466.81,6466.81,271
2005/12/21,11:05:00,6466.41,6466.41,6466.41,6466.41,264
2005/12/21,11:06:00,6467.48,6467.48,6467.48,6467.48,279
2005/12/21,11:07:00,6467.40,6467.40,6467.40,6467.40,279
2005/12/21,11:08:00,6467.68,6467.68,6467.68,6467.68,442
2005/12/21,11:09:00,6467.01,6467.01,6467.01,6467.01,253
2005/12/21,11:10:00,6467.35,6467.35,6467.35,6467.35,337
2005/12/21,11:11:00,6466.01,6466.01,6466.01,6466.01,397
2005/12/21,11:12:00,6464.59,6464.59,6464.59,6464.59,225
2005/12/21,11:13:00,6466.40,6466.40,6466.40,6466.40,324
2005/12/21,11:14:00,6463.94,6463.94,6463.94,6463.94,215
2005/12/21,11:15:00,6464.36,6464.36,6464.36,6464.36,209
2005/12/21,11:16:00,6462.55,6462.55,6462.55,6462.55,290
2005/12/21,11:17:00,6462.14,6462.14,6462.14,6462.14,191
2005/12/21,11:18:00,6462.07,6462.07,6462.07,6462.07,295
2005/12/21,11:19:00,6462.90,6462.90,6462.90,6462.90,242
2005/12/21,11:20:00,6463.23,6463.23,6463.23,6463.23,259
2005/12/21,11:21:00,6462.98,6462.98,6462.98,6462.98,303
2005/12/21,11:22:00,6460.25,6460.25,6460.25,6460.25,228
2005/12/21,11:23:00,6461.95,6461.95,6461.95,6461.95,350
2005/12/21,11:24:00,6462.76,6462.76,6462.76,6462.76,266
2005/12/21,11:25:00,6463.33,6463.33,6463.33,6463.33,242
2005/12/21,11:26:00,6463.63,6463.63,6463.63,6463.63,235
2005/12/21,11:27:00,6464.82,6464.82,6464.82,6464.82,210
2005/12/21,11:28:00,6462.87,6462.87,6462.87,6462.87,272
2005/12/21,11:29:00,6462.60,6462.60,6462.60,6462.60,205
2005/12/21,11:30:00,6465.43,6465.43,6465.43,6465.43,212
2005/12/21,11:31:00,6465.58,6465.58,6465.58,6465.58,286
2005/12/21,11:32:00,6464.26,6464.26,6464.26,6464.26,184
2005/12/21,11:33:00,6464.67,6464.67,6464.67,6464.67,267
2005/12/21,11:34:00,6466.44,6466.44,6466.44,6466.44,199
2005/12/21,11:35:00,6464.93,6464.93,6464.93,6464.93,212
2005/12/21,11:36:00,6465.47,6465.47,6465.47,6465.47,309
2005/12/21,11:37:00,6464.83,6464.83,6464.83,6464.83,193
2005/12/21,11:38:00,6464.86,6464.86,6464.86,6464.86,275
2005/12/21,11:39:00,6462.56,6462.56,6462.56,6462.56,212
2005/12/21,11:40:00,6464.87,6464.87,6464.87,6464.87,228
2005/12/21,11:41:00,6461.49,6461.49,6461.49,6461.49,281
2005/12/21,11:42:00,6462.00,6462.00,6462.00,6462.00,166
2005/12/21,11:43:00,6463.55,6463.55,6463.55,6463.55,297
2005/12/21,11:44:00,6460.49,6460.49,6460.49,6460.49,248
2005/12/21,11:45:00,6460.35,6460.35,6460.35,6460.35,199
2005/12/21,11:46:00,6460.98,6460.98,6460.98,6460.98,408
2005/12/21,11:47:00,6463.71,6463.71,6463.71,6463.71,254
2005/12/21,11:48:00,6463.99,6463.99,6463.99,6463.99,300
2005/12/21,11:49:00,6462.13,6462.13,6462.13,6462.13,222
2005/12/21,11:50:00,6462.87,6462.87,6462.87,6462.87,253
2005/12/21,11:51:00,6461.38,6461.38,6461.38,6461.38,306
2005/12/21,11:52:00,6461.65,6461.65,6461.65,6461.65,198
2005/12/21,11:53:00,6461.70,6461.70,6461.70,6461.70,293
2005/12/21,11:54:00,6462.59,6462.59,6462.59,6462.59,215
2005/12/21,11:55:00,6461.82,6461.82,6461.82,6461.82,210
2005/12/21,11:56:00,6460.17,6460.17,6460.17,6460.17,281
2005/12/21,11:57:00,6462.46,6462.46,6462.46,6462.46,230
2005/12/21,11:58:00,6460.98,6460.98,6460.98,6460.98,314
2005/12/21,11:59:00,6462.73,6462.73,6462.73,6462.73,272
2005/12/21,12:00:00,6460.32,6460.32,6460.32,6460.32,224
2005/12/21,12:01:00,6462.84,6462.84,6462.84,6462.84,346
2005/12/21,12:02:00,6462.41,6462.41,6462.41,6462.41,327
2005/12/21,12:03:00,6462.43,6462.43,6462.43,6462.43,446
2005/12/21,12:04:00,6461.67,6461.67,6461.67,6461.67,222
2005/12/21,12:05:00,6462.53,6462.53,6462.53,6462.53,220
2005/12/21,12:06:00,6462.04,6462.04,6462.04,6462.04,311
2005/12/21,12:07:00,6462.83,6462.83,6462.83,6462.83,268
2005/12/21,12:08:00,6461.81,6461.81,6461.81,6461.81,279
2005/12/21,12:09:00,6463.13,6463.13,6463.13,6463.13,187
2005/12/21,12:10:00,6463.79,6463.79,6463.79,6463.79,202
2005/12/21,12:11:00,6464.89,6464.89,6464.89,6464.89,282
2005/12/21,12:12:00,6464.69,6464.69,6464.69,6464.69,166
2005/12/21,12:13:00,6465.84,6465.84,6465.84,6465.84,316
2005/12/21,12:14:00,6466.51,6466.51,6466.51,6466.51,230
2005/12/21,12:15:00,6466.30,6466.30,6466.30,6466.30,283
2005/12/21,12:16:00,6465.36,6465.36,6465.36,6465.36,267
2005/12/21,12:17:00,6464.50,6464.50,6464.50,6464.50,230
2005/12/21,12:18:00,6464.15,6464.15,6464.15,6464.15,239
2005/12/21,12:19:00,6464.71,6464.71,6464.71,6464.71,258
2005/12/21,12:20:00,6464.65,6464.65,6464.65,6464.65,304
2005/12/21,12:21:00,6463.91,6463.91,6463.91,6463.91,327
2005/12/21,12:22:00,6463.72,6463.72,6463.72,6463.72,209
2005/12/21,12:23:00,6465.13,6465.13,6465.13,6465.13,264
2005/12/21,12:24:00,6465.19,6465.19,6465.19,6465.19,265
2005/12/21,12:25:00,6466.16,6466.16,6466.16,6466.16,284
2005/12/21,12:26:00,6466.84,6466.84,6466.84,6466.84,318
2005/12/21,12:27:00,6464.60,6464.60,6464.60,6464.60,177
2005/12/21,12:28:00,6466.05,6466.05,6466.05,6466.05,321
2005/12/21,12:29:00,6464.83,6464.83,6464.83,6464.83,212
2005/12/21,12:30:00,6464.55,6464.55,6464.55,6464.55,208
2005/12/21,12:31:00,6464.69,6464.69,6464.69,6464.69,279
2005/12/21,12:32:00,6463.25,6463.25,6463.25,6463.25,173
2005/12/21,12:33:00,6464.22,6464.22,6464.22,6464.22,294
2005/12/21,12:34:00,6464.04,6464.04,6464.04,6464.04,301
2005/12/21,12:35:00,6464.46,6464.46,6464.46,6464.46,278
2005/12/21,12:36:00,6466.11,6466.11,6466.11,6466.11,355
2005/12/21,12:37:00,6465.22,6465.22,6465.22,6465.22,235
2005/12/21,12:38:00,6464.28,6464.28,6464.28,6464.28,299
2005/12/21,12:39:00,6466.76,6466.76,6466.76,6466.76,279
2005/12/21,12:40:00,6466.11,6466.11,6466.11,6466.11,334
2005/12/21,12:41:00,6466.67,6466.67,6466.67,6466.67,303
2005/12/21,12:42:00,6466.68,6466.68,6466.68,6466.68,234
2005/12/21,12:43:00,6468.81,6468.81,6468.81,6468.81,324
2005/12/21,12:44:00,6468.67,6468.67,6468.67,6468.67,253
2005/12/21,12:45:00,6468.51,6468.51,6468.51,6468.51,228
2005/12/21,12:46:00,6467.40,6467.40,6467.40,6467.40,326
2005/12/21,12:47:00,6468.34,6468.34,6468.34,6468.34,229
2005/12/21,12:48:00,6469.26,6469.26,6469.26,6469.26,398
2005/12/21,12:49:00,6469.58,6469.58,6469.58,6469.58,248
2005/12/21,12:50:00,6468.96,6468.96,6468.96,6468.96,224
2005/12/21,12:51:00,6469.06,6469.06,6469.06,6469.06,374
2005/12/21,12:52:00,6470.21,6470.21,6470.21,6470.21,294
2005/12/21,12:53:00,6473.99,6473.99,6473.99,6473.99,620
2005/12/21,12:54:00,6476.93,6476.93,6476.93,6476.93,502
2005/12/21,12:55:00,6477.48,6477.48,6477.48,6477.48,471
2005/12/21,12:56:00,6479.18,6479.18,6479.18,6479.18,736
2005/12/21,12:57:00,6481.56,6481.56,6481.56,6481.56,579
2005/12/21,12:58:00,6479.90,6479.90,6479.90,6479.90,557
2005/12/21,12:59:00,6478.53,6478.53,6478.53,6478.53,413
2005/12/21,13:00:00,6476.77,6476.77,6476.77,6476.77,333
2005/12/21,13:01:00,6475.17,6475.17,6475.17,6475.17,448
2005/12/21,13:02:00,6475.32,6475.32,6475.32,6475.32,329
2005/12/21,13:03:00,6473.00,6473.00,6473.00,6473.00,412
2005/12/21,13:04:00,6470.71,6470.71,6470.71,6470.71,279
2005/12/21,13:05:00,6471.21,6471.21,6471.21,6471.21,327
2005/12/21,13:06:00,6470.46,6470.46,6470.46,6470.46,355
2005/12/21,13:07:00,6468.48,6468.48,6468.48,6468.48,270
2005/12/21,13:08:00,6467.53,6467.53,6467.53,6467.53,475
2005/12/21,13:09:00,6466.90,6466.90,6466.90,6466.90,393
2005/12/21,13:10:00,6466.12,6466.12,6466.12,6466.12,435
2005/12/21,13:11:00,6465.33,6465.33,6465.33,6465.33,469
2005/12/21,13:12:00,6465.61,6465.61,6465.61,6465.61,338
2005/12/21,13:13:00,6463.41,6463.41,6463.41,6463.41,461
2005/12/21,13:14:00,6463.65,6463.65,6463.65,6463.65,381
2005/12/21,13:15:00,6463.39,6463.39,6463.39,6463.39,387
2005/12/21,13:16:00,6465.88,6465.88,6465.88,6465.88,484
2005/12/21,13:17:00,6464.41,6464.41,6464.41,6464.41,372
2005/12/21,13:18:00,6465.59,6465.59,6465.59,6465.59,594
2005/12/21,13:19:00,6462.98,6462.98,6462.98,6462.98,414
2005/12/21,13:20:00,6463.92,6463.92,6463.92,6463.92,474
2005/12/21,13:21:00,6463.03,6463.03,6463.03,6463.03,576
2005/12/21,13:22:00,6465.16,6465.16,6465.16,6465.16,533
2005/12/21,13:23:00,6463.84,6463.84,6463.84,6463.84,728
2005/12/21,13:24:00,6466.93,6466.93,6466.93,6466.93,581
2005/12/21,13:25:00,6471.77,6471.77,6471.77,6471.77,588
2005/12/21,13:26:00,6471.78,6471.78,6471.78,6471.78,0
2005/12/21,13:27:00,6471.78,6471.78,6471.78,6471.78,0
2005/12/21,13:28:00,6471.78,6471.78,6471.78,6471.78,0
2005/12/21,13:29:00,6471.78,6471.78,6471.78,6471.78,0
2005/12/21,13:30:00,6471.89,6471.89,6471.89,6471.89,5917
2005/12/22,09:00:00,6471.89,6471.89,6471.89,6471.89,64
2005/12/22,09:01:00,6501.37,6501.37,6501.37,6501.37,3264
2005/12/22,09:02:00,6504.09,6504.09,6504.09,6504.09,822
2005/12/22,09:03:00,6498.31,6498.31,6498.31,6498.31,1079
2005/12/22,09:04:00,6496.29,6496.29,6496.29,6496.29,929
2005/12/22,09:05:00,6494.91,6494.91,6494.91,6494.91,730
2005/12/22,09:06:00,6491.02,6491.02,6491.02,6491.02,888
2005/12/22,09:07:00,6489.41,6489.41,6489.41,6489.41,695
2005/12/22,09:08:00,6486.01,6486.01,6486.01,6486.01,774
2005/12/22,09:09:00,6483.87,6483.87,6483.87,6483.87,710
2005/12/22,09:10:00,6484.82,6484.82,6484.82,6484.82,527
2005/12/22,09:11:00,6482.68,6482.68,6482.68,6482.68,831
2005/12/22,09:12:00,6485.45,6485.45,6485.45,6485.45,640
2005/12/22,09:13:00,6488.10,6488.10,6488.10,6488.10,719
2005/12/22,09:14:00,6488.31,6488.31,6488.31,6488.31,873
2005/12/22,09:15:00,6485.84,6485.84,6485.84,6485.84,628
2005/12/22,09:16:00,6488.27,6488.27,6488.27,6488.27,911
2005/12/22,09:17:00,6488.88,6488.88,6488.88,6488.88,600
2005/12/22,09:18:00,6485.63,6485.63,6485.63,6485.63,707
2005/12/22,09:19:00,6486.41,6486.41,6486.41,6486.41,644
2005/12/22,09:20:00,6485.62,6485.62,6485.62,6485.62,610
2005/12/22,09:21:00,6484.53,6484.53,6484.53,6484.53,709
2005/12/22,09:22:00,6484.73,6484.73,6484.73,6484.73,520
2005/12/22,09:23:00,6482.96,6482.96,6482.96,6482.96,619
2005/12/22,09:24:00,6481.20,6481.20,6481.20,6481.20,590
2005/12/22,09:25:00,6478.78,6478.78,6478.78,6478.78,438
2005/12/22,09:26:00,6472.46,6472.46,6472.46,6472.46,737
2005/12/22,09:27:00,6469.28,6469.28,6469.28,6469.28,625
2005/12/22,09:28:00,6464.73,6464.73,6464.73,6464.73,773
2005/12/22,09:29:00,6461.14,6461.14,6461.14,6461.14,768
2005/12/22,09:30:00,6458.15,6458.15,6458.15,6458.15,620
2005/12/22,09:31:00,6455.11,6455.11,6455.11,6455.11,743
2005/12/22,09:32:00,6454.38,6454.38,6454.38,6454.38,526
2005/12/22,09:33:00,6455.65,6455.65,6455.65,6455.65,565
2005/12/22,09:34:00,6456.74,6456.74,6456.74,6456.74,546
2005/12/22,09:35:00,6458.11,6458.11,6458.11,6458.11,416
2005/12/22,09:36:00,6459.61,6459.61,6459.61,6459.61,599
2005/12/22,09:37:00,6464.70,6464.70,6464.70,6464.70,457
2005/12/22,09:38:00,6467.70,6467.70,6467.70,6467.70,542
2005/12/22,09:39:00,6468.82,6468.82,6468.82,6468.82,679
2005/12/22,09:40:00,6468.63,6468.63,6468.63,6468.63,493
2005/12/22,09:41:00,6470.75,6470.75,6470.75,6470.75,547
2005/12/22,09:42:00,6468.68,6468.68,6468.68,6468.68,400
2005/12/22,09:43:00,6467.13,6467.13,6467.13,6467.13,388
2005/12/22,09:44:00,6467.06,6467.06,6467.06,6467.06,337
2005/12/22,09:45:00,6465.08,6465.08,6465.08,6465.08,263
2005/12/22,09:46:00,6464.16,6464.16,6464.16,6464.16,358
2005/12/22,09:47:00,6462.86,6462.86,6462.86,6462.86,284
2005/12/22,09:48:00,6461.89,6461.89,6461.89,6461.89,352
2005/12/22,09:49:00,6459.57,6459.57,6459.57,6459.57,409
2005/12/22,09:50:00,6459.26,6459.26,6459.26,6459.26,278
2005/12/22,09:51:00,6458.40,6458.40,6458.40,6458.40,410
2005/12/22,09:52:00,6460.13,6460.13,6460.13,6460.13,263
2005/12/22,09:53:00,6459.20,6459.20,6459.20,6459.20,291
2005/12/22,09:54:00,6460.83,6460.83,6460.83,6460.83,255
2005/12/22,09:55:00,6461.25,6461.25,6461.25,6461.25,249
2005/12/22,09:56:00,6459.37,6459.37,6459.37,6459.37,374
2005/12/22,09:57:00,6462.46,6462.46,6462.46,6462.46,273
2005/12/22,09:58:00,6463.73,6463.73,6463.73,6463.73,435
2005/12/22,09:59:00,6465.14,6465.14,6465.14,6465.14,510
2005/12/22,10:00:00,6464.34,6464.34,6464.34,6464.34,417
2005/12/22,10:01:00,6466.58,6466.58,6466.58,6466.58,537
2005/12/22,10:02:00,6466.80,6466.80,6466.80,6466.80,363
2005/12/22,10:03:00,6468.42,6468.42,6468.42,6468.42,459
2005/12/22,10:04:00,6469.00,6469.00,6469.00,6469.00,334
2005/12/22,10:05:00,6469.66,6469.66,6469.66,6469.66,385
2005/12/22,10:06:00,6468.76,6468.76,6468.76,6468.76,414
2005/12/22,10:07:00,6469.47,6469.47,6469.47,6469.47,271
2005/12/22,10:08:00,6468.29,6468.29,6468.29,6468.29,373
2005/12/22,10:09:00,6469.66,6469.66,6469.66,6469.66,347
2005/12/22,10:10:00,6469.49,6469.49,6469.49,6469.49,251
2005/12/22,10:11:00,6469.38,6469.38,6469.38,6469.38,446
2005/12/22,10:12:00,6467.38,6467.38,6467.38,6467.38,281
2005/12/22,10:13:00,6466.84,6466.84,6466.84,6466.84,278
2005/12/22,10:14:00,6466.62,6466.62,6466.62,6466.62,331
2005/12/22,10:15:00,6466.68,6466.68,6466.68,6466.68,227
2005/12/22,10:16:00,6465.35,6465.35,6465.35,6465.35,262
2005/12/22,10:17:00,6464.79,6464.79,6464.79,6464.79,184
2005/12/22,10:18:00,6465.38,6465.38,6465.38,6465.38,267
2005/12/22,10:19:00,6465.66,6465.66,6465.66,6465.66,265
2005/12/22,10:20:00,6466.17,6466.17,6466.17,6466.17,262
2005/12/22,10:21:00,6464.92,6464.92,6464.92,6464.92,294
2005/12/22,10:22:00,6463.04,6463.04,6463.04,6463.04,211
2005/12/22,10:23:00,6465.08,6465.08,6465.08,6465.08,259
2005/12/22,10:24:00,6465.24,6465.24,6465.24,6465.24,225
2005/12/22,10:25:00,6464.18,6464.18,6464.18,6464.18,182
2005/12/22,10:26:00,6464.02,6464.02,6464.02,6464.02,291
2005/12/22,10:27:00,6462.56,6462.56,6462.56,6462.56,213
2005/12/22,10:28:00,6462.68,6462.68,6462.68,6462.68,280
2005/12/22,10:29:00,6462.22,6462.22,6462.22,6462.22,264
2005/12/22,10:30:00,6461.09,6461.09,6461.09,6461.09,227
2005/12/22,10:31:00,6460.90,6460.90,6460.90,6460.90,298
2005/12/22,10:32:00,6462.63,6462.63,6462.63,6462.63,235
2005/12/22,10:33:00,6460.97,6460.97,6460.97,6460.97,281
2005/12/22,10:34:00,6461.34,6461.34,6461.34,6461.34,242
2005/12/22,10:35:00,6460.52,6460.52,6460.52,6460.52,210
2005/12/22,10:36:00,6460.36,6460.36,6460.36,6460.36,311
2005/12/22,10:37:00,6459.31,6459.31,6459.31,6459.31,218
2005/12/22,10:38:00,6458.92,6458.92,6458.92,6458.92,319
2005/12/22,10:39:00,6457.93,6457.93,6457.93,6457.93,228
2005/12/22,10:40:00,6456.91,6456.91,6456.91,6456.91,238
2005/12/22,10:41:00,6456.06,6456.06,6456.06,6456.06,352
2005/12/22,10:42:00,6454.90,6454.90,6454.90,6454.90,251
2005/12/22,10:43:00,6452.14,6452.14,6452.14,6452.14,353
2005/12/22,10:44:00,6450.90,6450.90,6450.90,6450.90,384
2005/12/22,10:45:00,6450.87,6450.87,6450.87,6450.87,442
2005/12/22,10:46:00,6448.10,6448.10,6448.10,6448.10,568
2005/12/22,10:47:00,6448.07,6448.07,6448.07,6448.07,368
2005/12/22,10:48:00,6445.79,6445.79,6445.79,6445.79,439
2005/12/22,10:49:00,6446.31,6446.31,6446.31,6446.31,327
2005/12/22,10:50:00,6447.15,6447.15,6447.15,6447.15,299
2005/12/22,10:51:00,6445.54,6445.54,6445.54,6445.54,336
2005/12/22,10:52:00,6445.62,6445.62,6445.62,6445.62,249
2005/12/22,10:53:00,6448.02,6448.02,6448.02,6448.02,360
2005/12/22,10:54:00,6449.91,6449.91,6449.91,6449.91,284
2005/12/22,10:55:00,6449.23,6449.23,6449.23,6449.23,211
2005/12/22,10:56:00,6450.56,6450.56,6450.56,6450.56,249
2005/12/22,10:57:00,6451.23,6451.23,6451.23,6451.23,192
2005/12/22,10:58:00,6449.37,6449.37,6449.37,6449.37,221
2005/12/22,10:59:00,6450.01,6450.01,6450.01,6450.01,195
2005/12/22,11:00:00,6450.68,6450.68,6450.68,6450.68,236
2005/12/22,11:01:00,6449.16,6449.16,6449.16,6449.16,213
2005/12/22,11:02:00,6450.42,6450.42,6450.42,6450.42,182
2005/12/22,11:03:00,6450.27,6450.27,6450.27,6450.27,197
2005/12/22,11:04:00,6450.91,6450.91,6450.91,6450.91,191
2005/12/22,11:05:00,6453.09,6453.09,6453.09,6453.09,157
2005/12/22,11:06:00,6451.14,6451.14,6451.14,6451.14,188
2005/12/22,11:07:00,6452.52,6452.52,6452.52,6452.52,141
2005/12/22,11:08:00,6452.93,6452.93,6452.93,6452.93,210
2005/12/22,11:09:00,6452.70,6452.70,6452.70,6452.70,199
2005/12/22,11:10:00,6453.59,6453.59,6453.59,6453.59,164
2005/12/22,11:11:00,6452.39,6452.39,6452.39,6452.39,213
2005/12/22,11:12:00,6452.19,6452.19,6452.19,6452.19,155
2005/12/22,11:13:00,6453.97,6453.97,6453.97,6453.97,267
2005/12/22,11:14:00,6454.61,6454.61,6454.61,6454.61,221
2005/12/22,11:15:00,6454.52,6454.52,6454.52,6454.52,180
2005/12/22,11:16:00,6455.22,6455.22,6455.22,6455.22,245
2005/12/22,11:17:00,6454.74,6454.74,6454.74,6454.74,131
2005/12/22,11:18:00,6455.74,6455.74,6455.74,6455.74,209
2005/12/22,11:19:00,6455.68,6455.68,6455.68,6455.68,189
2005/12/22,11:20:00,6456.25,6456.25,6456.25,6456.25,152
2005/12/22,11:21:00,6455.19,6455.19,6455.19,6455.19,258
2005/12/22,11:22:00,6455.72,6455.72,6455.72,6455.72,136
2005/12/22,11:23:00,6454.53,6454.53,6454.53,6454.53,200
2005/12/22,11:24:00,6456.97,6456.97,6456.97,6456.97,210
2005/12/22,11:25:00,6457.15,6457.15,6457.15,6457.15,175
2005/12/22,11:26:00,6458.35,6458.35,6458.35,6458.35,336
2005/12/22,11:27:00,6459.33,6459.33,6459.33,6459.33,259
2005/12/22,11:28:00,6461.54,6461.54,6461.54,6461.54,355
2005/12/22,11:29:00,6462.74,6462.74,6462.74,6462.74,270
2005/12/22,11:30:00,6463.47,6463.47,6463.47,6463.47,259
2005/12/22,11:31:00,6463.90,6463.90,6463.90,6463.90,345
2005/12/22,11:32:00,6465.05,6465.05,6465.05,6465.05,227
2005/12/22,11:33:00,6465.86,6465.86,6465.86,6465.86,325
2005/12/22,11:34:00,6467.20,6467.20,6467.20,6467.20,252
2005/12/22,11:35:00,6465.39,6465.39,6465.39,6465.39,246
2005/12/22,11:36:00,6466.01,6466.01,6466.01,6466.01,253
2005/12/22,11:37:00,6466.12,6466.12,6466.12,6466.12,209
2005/12/22,11:38:00,6462.83,6462.83,6462.83,6462.83,216
2005/12/22,11:39:00,6462.71,6462.71,6462.71,6462.71,173
2005/12/22,11:40:00,6462.15,6462.15,6462.15,6462.15,199
2005/12/22,11:41:00,6461.77,6461.77,6461.77,6461.77,216
2005/12/22,11:42:00,6459.66,6459.66,6459.66,6459.66,152
2005/12/22,11:43:00,6460.44,6460.44,6460.44,6460.44,194
2005/12/22,11:44:00,6460.78,6460.78,6460.78,6460.78,168
2005/12/22,11:45:00,6458.55,6458.55,6458.55,6458.55,175
2005/12/22,11:46:00,6459.19,6459.19,6459.19,6459.19,248
2005/12/22,11:47:00,6457.02,6457.02,6457.02,6457.02,146
2005/12/22,11:48:00,6457.98,6457.98,6457.98,6457.98,159
2005/12/22,11:49:00,6458.03,6458.03,6458.03,6458.03,125
2005/12/22,11:50:00,6457.28,6457.28,6457.28,6457.28,225
2005/12/22,11:51:00,6457.33,6457.33,6457.33,6457.33,306
2005/12/22,11:52:00,6457.05,6457.05,6457.05,6457.05,226
2005/12/22,11:53:00,6457.25,6457.25,6457.25,6457.25,261
2005/12/22,11:54:00,6456.43,6456.43,6456.43,6456.43,226
2005/12/22,11:55:00,6458.67,6458.67,6458.67,6458.67,280
2005/12/22,11:56:00,6456.54,6456.54,6456.54,6456.54,306
2005/12/22,11:57:00,6457.66,6457.66,6457.66,6457.66,155
2005/12/22,11:58:00,6457.52,6457.52,6457.52,6457.52,179
2005/12/22,11:59:00,6457.81,6457.81,6457.81,6457.81,135
2005/12/22,12:00:00,6456.67,6456.67,6456.67,6456.67,165
2005/12/22,12:01:00,6455.72,6455.72,6455.72,6455.72,177
2005/12/22,12:02:00,6455.94,6455.94,6455.94,6455.94,124
2005/12/22,12:03:00,6455.59,6455.59,6455.59,6455.59,261
2005/12/22,12:04:00,6454.69,6454.69,6454.69,6454.69,172
2005/12/22,12:05:00,6455.42,6455.42,6455.42,6455.42,149
2005/12/22,12:06:00,6457.73,6457.73,6457.73,6457.73,191
2005/12/22,12:07:00,6455.11,6455.11,6455.11,6455.11,150
2005/12/22,12:08:00,6454.82,6454.82,6454.82,6454.82,162
2005/12/22,12:09:00,6454.64,6454.64,6454.64,6454.64,121
2005/12/22,12:10:00,6454.33,6454.33,6454.33,6454.33,117
2005/12/22,12:11:00,6453.17,6453.17,6453.17,6453.17,138
2005/12/22,12:12:00,6453.39,6453.39,6453.39,6453.39,136
2005/12/22,12:13:00,6453.35,6453.35,6453.35,6453.35,194
2005/12/22,12:14:00,6453.74,6453.74,6453.74,6453.74,134
2005/12/22,12:15:00,6455.62,6455.62,6455.62,6455.62,128
2005/12/22,12:16:00,6454.19,6454.19,6454.19,6454.19,236
2005/12/22,12:17:00,6453.98,6453.98,6453.98,6453.98,121
2005/12/22,12:18:00,6455.34,6455.34,6455.34,6455.34,222
2005/12/22,12:19:00,6454.65,6454.65,6454.65,6454.65,230
2005/12/22,12:20:00,6452.66,6452.66,6452.66,6452.66,213
2005/12/22,12:21:00,6451.95,6451.95,6451.95,6451.95,254
2005/12/22,12:22:00,6452.32,6452.32,6452.32,6452.32,192
2005/12/22,12:23:00,6449.31,6449.31,6449.31,6449.31,246
2005/12/22,12:24:00,6449.30,6449.30,6449.30,6449.30,214
2005/12/22,12:25:00,6450.79,6450.79,6450.79,6450.79,254
2005/12/22,12:26:00,6449.73,6449.73,6449.73,6449.73,294
2005/12/22,12:27:00,6447.32,6447.32,6447.32,6447.32,171
2005/12/22,12:28:00,6446.71,6446.71,6446.71,6446.71,237
2005/12/22,12:29:00,6445.33,6445.33,6445.33,6445.33,178
2005/12/22,12:30:00,6445.72,6445.72,6445.72,6445.72,198
2005/12/22,12:31:00,6447.56,6447.56,6447.56,6447.56,226
2005/12/22,12:32:00,6446.45,6446.45,6446.45,6446.45,179
2005/12/22,12:33:00,6444.96,6444.96,6444.96,6444.96,215
2005/12/22,12:34:00,6445.96,6445.96,6445.96,6445.96,196
2005/12/22,12:35:00,6444.20,6444.20,6444.20,6444.20,189
2005/12/22,12:36:00,6445.12,6445.12,6445.12,6445.12,175
2005/12/22,12:37:00,6444.03,6444.03,6444.03,6444.03,177
2005/12/22,12:38:00,6443.87,6443.87,6443.87,6443.87,212
2005/12/22,12:39:00,6446.09,6446.09,6446.09,6446.09,155
2005/12/22,12:40:00,6444.82,6444.82,6444.82,6444.82,190
2005/12/22,12:41:00,6443.63,6443.63,6443.63,6443.63,181
2005/12/22,12:42:00,6443.35,6443.35,6443.35,6443.35,136
2005/12/22,12:43:00,6445.06,6445.06,6445.06,6445.06,214
2005/12/22,12:44:00,6443.15,6443.15,6443.15,6443.15,164
2005/12/22,12:45:00,6442.55,6442.55,6442.55,6442.55,183
2005/12/22,12:46:00,6442.94,6442.94,6442.94,6442.94,223
2005/12/22,12:47:00,6441.60,6441.60,6441.60,6441.60,207
2005/12/22,12:48:00,6444.01,6444.01,6444.01,6444.01,261
2005/12/22,12:49:00,6440.30,6440.30,6440.30,6440.30,260
2005/12/22,12:50:00,6442.27,6442.27,6442.27,6442.27,224
2005/12/22,12:51:00,6439.99,6439.99,6439.99,6439.99,263
2005/12/22,12:52:00,6438.90,6438.90,6438.90,6438.90,229
2005/12/22,12:53:00,6438.24,6438.24,6438.24,6438.24,282
2005/12/22,12:54:00,6438.40,6438.40,6438.40,6438.40,242
2005/12/22,12:55:00,6437.70,6437.70,6437.70,6437.70,269
2005/12/22,12:56:00,6436.19,6436.19,6436.19,6436.19,295
2005/12/22,12:57:00,6437.11,6437.11,6437.11,6437.11,196
2005/12/22,12:58:00,6436.53,6436.53,6436.53,6436.53,264
2005/12/22,12:59:00,6435.04,6435.04,6435.04,6435.04,261
2005/12/22,13:00:00,6435.13,6435.13,6435.13,6435.13,256
2005/12/22,13:01:00,6435.59,6435.59,6435.59,6435.59,269
2005/12/22,13:02:00,6434.60,6434.60,6434.60,6434.60,212
2005/12/22,13:03:00,6434.70,6434.70,6434.70,6434.70,244
2005/12/22,13:04:00,6434.10,6434.10,6434.10,6434.10,254
2005/12/22,13:05:00,6433.68,6433.68,6433.68,6433.68,324
2005/12/22,13:06:00,6431.85,6431.85,6431.85,6431.85,425
2005/12/22,13:07:00,6430.47,6430.47,6430.47,6430.47,304
2005/12/22,13:08:00,6428.74,6428.74,6428.74,6428.74,477
2005/12/22,13:09:00,6428.42,6428.42,6428.42,6428.42,393
2005/12/22,13:10:00,6426.27,6426.27,6426.27,6426.27,373
2005/12/22,13:11:00,6426.13,6426.13,6426.13,6426.13,572
2005/12/22,13:12:00,6423.12,6423.12,6423.12,6423.12,398
2005/12/22,13:13:00,6421.62,6421.62,6421.62,6421.62,574
2005/12/22,13:14:00,6422.69,6422.69,6422.69,6422.69,486
2005/12/22,13:15:00,6424.27,6424.27,6424.27,6424.27,415
2005/12/22,13:16:00,6423.28,6423.28,6423.28,6423.28,525
2005/12/22,13:17:00,6427.64,6427.64,6427.64,6427.64,355
2005/12/22,13:18:00,6428.05,6428.05,6428.05,6428.05,477
2005/12/22,13:19:00,6429.82,6429.82,6429.82,6429.82,404
2005/12/22,13:20:00,6426.89,6426.89,6426.89,6426.89,333
2005/12/22,13:21:00,6432.11,6432.11,6432.11,6432.11,422
2005/12/22,13:22:00,6431.03,6431.03,6431.03,6431.03,403
2005/12/22,13:23:00,6429.78,6429.78,6429.78,6429.78,587
2005/12/22,13:24:00,6428.53,6428.53,6428.53,6428.53,548
2005/12/22,13:25:00,6429.45,6429.45,6429.45,6429.45,584
2005/12/22,13:26:00,6429.45,6429.45,6429.45,6429.45,0
2005/12/22,13:27:00,6429.45,6429.45,6429.45,6429.45,0
2005/12/22,13:28:00,6429.45,6429.45,6429.45,6429.45,0
2005/12/22,13:29:00,6429.45,6429.45,6429.45,6429.45,0
2005/12/22,13:30:00,6417.20,6417.20,6417.20,6417.20,5399
2005/12/23,09:00:00,6417.20,6417.20,6417.20,6417.20,11
2005/12/23,09:01:00,6450.65,6450.65,6450.65,6450.65,2496
2005/12/23,09:02:00,6455.56,6455.56,6455.56,6455.56,813
2005/12/23,09:03:00,6455.75,6455.75,6455.75,6455.75,962
2005/12/23,09:04:00,6454.20,6454.20,6454.20,6454.20,869
2005/12/23,09:05:00,6452.89,6452.89,6452.89,6452.89,612
2005/12/23,09:06:00,6451.55,6451.55,6451.55,6451.55,706
2005/12/23,09:07:00,6450.99,6450.99,6450.99,6450.99,487
2005/12/23,09:08:00,6451.04,6451.04,6451.04,6451.04,686
2005/12/23,09:09:00,6450.06,6450.06,6450.06,6450.06,701
2005/12/23,09:10:00,6451.34,6451.34,6451.34,6451.34,579
2005/12/23,09:11:00,6450.77,6450.77,6450.77,6450.77,759
2005/12/23,09:12:00,6450.61,6450.61,6450.61,6450.61,527
2005/12/23,09:13:00,6447.87,6447.87,6447.87,6447.87,589
2005/12/23,09:14:00,6447.63,6447.63,6447.63,6447.63,559
2005/12/23,09:15:00,6445.56,6445.56,6445.56,6445.56,430
2005/12/23,09:16:00,6444.97,6444.97,6444.97,6444.97,695
2005/12/23,09:17:00,6445.96,6445.96,6445.96,6445.96,500
2005/12/23,09:18:00,6444.63,6444.63,6444.63,6444.63,596
2005/12/23,09:19:00,6447.04,6447.04,6447.04,6447.04,586
2005/12/23,09:20:00,6446.25,6446.25,6446.25,6446.25,556
2005/12/23,09:21:00,6448.73,6448.73,6448.73,6448.73,650
2005/12/23,09:22:00,6449.48,6449.48,6449.48,6449.48,422
2005/12/23,09:23:00,6449.23,6449.23,6449.23,6449.23,564
2005/12/23,09:24:00,6450.05,6450.05,6450.05,6450.05,437
2005/12/23,09:25:00,6447.67,6447.67,6447.67,6447.67,345
2005/12/23,09:26:00,6449.39,6449.39,6449.39,6449.39,465
2005/12/23,09:27:00,6449.46,6449.46,6449.46,6449.46,410
2005/12/23,09:28:00,6448.40,6448.40,6448.40,6448.40,486
2005/12/23,09:29:00,6447.63,6447.63,6447.63,6447.63,372
2005/12/23,09:30:00,6448.10,6448.10,6448.10,6448.10,311
2005/12/23,09:31:00,6446.72,6446.72,6446.72,6446.72,401
2005/12/23,09:32:00,6445.44,6445.44,6445.44,6445.44,289
2005/12/23,09:33:00,6444.84,6444.84,6444.84,6444.84,396
2005/12/23,09:34:00,6444.32,6444.32,6444.32,6444.32,322
2005/12/23,09:35:00,6442.81,6442.81,6442.81,6442.81,293
2005/12/23,09:36:00,6438.99,6438.99,6438.99,6438.99,493
2005/12/23,09:37:00,6437.69,6437.69,6437.69,6437.69,450
2005/12/23,09:38:00,6439.77,6439.77,6439.77,6439.77,529
2005/12/23,09:39:00,6432.72,6432.72,6432.72,6432.72,506
2005/12/23,09:40:00,6432.43,6432.43,6432.43,6432.43,438
2005/12/23,09:41:00,6429.59,6429.59,6429.59,6429.59,474
2005/12/23,09:42:00,6428.88,6428.88,6428.88,6428.88,365
2005/12/23,09:43:00,6426.76,6426.76,6426.76,6426.76,505
2005/12/23,09:44:00,6427.69,6427.69,6427.69,6427.69,432
2005/12/23,09:45:00,6426.23,6426.23,6426.23,6426.23,401
2005/12/23,09:46:00,6427.34,6427.34,6427.34,6427.34,490
2005/12/23,09:47:00,6427.30,6427.30,6427.30,6427.30,329
2005/12/23,09:48:00,6426.99,6426.99,6426.99,6426.99,368
2005/12/23,09:49:00,6426.92,6426.92,6426.92,6426.92,333
2005/12/23,09:50:00,6427.41,6427.41,6427.41,6427.41,317
2005/12/23,09:51:00,6428.87,6428.87,6428.87,6428.87,588
2005/12/23,09:52:00,6428.95,6428.95,6428.95,6428.95,421
2005/12/23,09:53:00,6430.28,6430.28,6430.28,6430.28,502
2005/12/23,09:54:00,6433.00,6433.00,6433.00,6433.00,405
2005/12/23,09:55:00,6434.03,6434.03,6434.03,6434.03,628
2005/12/23,09:56:00,6434.54,6434.54,6434.54,6434.54,597
2005/12/23,09:57:00,6435.79,6435.79,6435.79,6435.79,521
2005/12/23,09:58:00,6437.41,6437.41,6437.41,6437.41,532
2005/12/23,09:59:00,6438.19,6438.19,6438.19,6438.19,414
2005/12/23,10:00:00,6436.44,6436.44,6436.44,6436.44,318
2005/12/23,10:01:00,6437.11,6437.11,6437.11,6437.11,471
2005/12/23,10:02:00,6436.89,6436.89,6436.89,6436.89,292
2005/12/23,10:03:00,6437.09,6437.09,6437.09,6437.09,328
2005/12/23,10:04:00,6435.57,6435.57,6435.57,6435.57,288
2005/12/23,10:05:00,6436.16,6436.16,6436.16,6436.16,259
2005/12/23,10:06:00,6437.44,6437.44,6437.44,6437.44,445
2005/12/23,10:07:00,6437.30,6437.30,6437.30,6437.30,438
2005/12/23,10:08:00,6439.27,6439.27,6439.27,6439.27,731
2005/12/23,10:09:00,6441.92,6441.92,6441.92,6441.92,379
2005/12/23,10:10:00,6439.24,6439.24,6439.24,6439.24,429
2005/12/23,10:11:00,6441.15,6441.15,6441.15,6441.15,423
2005/12/23,10:12:00,6442.60,6442.60,6442.60,6442.60,306
2005/12/23,10:13:00,6441.27,6441.27,6441.27,6441.27,608
2005/12/23,10:14:00,6442.01,6442.01,6442.01,6442.01,356
2005/12/23,10:15:00,6441.80,6441.80,6441.80,6441.80,290
2005/12/23,10:16:00,6442.53,6442.53,6442.53,6442.53,369
2005/12/23,10:17:00,6440.60,6440.60,6440.60,6440.60,255
2005/12/23,10:18:00,6439.36,6439.36,6439.36,6439.36,335
2005/12/23,10:19:00,6438.94,6438.94,6438.94,6438.94,212
2005/12/23,10:20:00,6438.93,6438.93,6438.93,6438.93,242
2005/12/23,10:21:00,6436.29,6436.29,6436.29,6436.29,356
2005/12/23,10:22:00,6437.84,6437.84,6437.84,6437.84,181
2005/12/23,10:23:00,6435.14,6435.14,6435.14,6435.14,283
2005/12/23,10:24:00,6437.14,6437.14,6437.14,6437.14,261
2005/12/23,10:25:00,6437.26,6437.26,6437.26,6437.26,308
2005/12/23,10:26:00,6437.99,6437.99,6437.99,6437.99,305
2005/12/23,10:27:00,6438.03,6438.03,6438.03,6438.03,301
2005/12/23,10:28:00,6437.06,6437.06,6437.06,6437.06,344
2005/12/23,10:29:00,6435.76,6435.76,6435.76,6435.76,289
2005/12/23,10:30:00,6438.41,6438.41,6438.41,6438.41,343
2005/12/23,10:31:00,6438.29,6438.29,6438.29,6438.29,410
2005/12/23,10:32:00,6439.65,6439.65,6439.65,6439.65,312
2005/12/23,10:33:00,6442.42,6442.42,6442.42,6442.42,358
2005/12/23,10:34:00,6442.51,6442.51,6442.51,6442.51,303
2005/12/23,10:35:00,6442.90,6442.90,6442.90,6442.90,295
2005/12/23,10:36:00,6443.39,6443.39,6443.39,6443.39,318
2005/12/23,10:37:00,6445.63,6445.63,6445.63,6445.63,486
2005/12/23,10:38:00,6444.05,6444.05,6444.05,6444.05,374
2005/12/23,10:39:00,6445.78,6445.78,6445.78,6445.78,260
2005/12/23,10:40:00,6445.22,6445.22,6445.22,6445.22,235
2005/12/23,10:41:00,6444.71,6444.71,6444.71,6444.71,300
2005/12/23,10:42:00,6445.73,6445.73,6445.73,6445.73,211
2005/12/23,10:43:00,6446.31,6446.31,6446.31,6446.31,409
2005/12/23,10:44:00,6449.09,6449.09,6449.09,6449.09,374
2005/12/23,10:45:00,6449.66,6449.66,6449.66,6449.66,360
2005/12/23,10:46:00,6451.71,6451.71,6451.71,6451.71,533
2005/12/23,10:47:00,6451.37,6451.37,6451.37,6451.37,316
2005/12/23,10:48:00,6452.64,6452.64,6452.64,6452.64,405
2005/12/23,10:49:00,6454.99,6454.99,6454.99,6454.99,286
2005/12/23,10:50:00,6454.67,6454.67,6454.67,6454.67,406
2005/12/23,10:51:00,6454.50,6454.50,6454.50,6454.50,447
2005/12/23,10:52:00,6454.27,6454.27,6454.27,6454.27,292
2005/12/23,10:53:00,6453.12,6453.12,6453.12,6453.12,362
2005/12/23,10:54:00,6453.94,6453.94,6453.94,6453.94,304
2005/12/23,10:55:00,6454.02,6454.02,6454.02,6454.02,260
2005/12/23,10:56:00,6452.30,6452.30,6452.30,6452.30,263
2005/12/23,10:57:00,6452.17,6452.17,6452.17,6452.17,199
2005/12/23,10:58:00,6452.28,6452.28,6452.28,6452.28,246
2005/12/23,10:59:00,6452.15,6452.15,6452.15,6452.15,259
2005/12/23,11:00:00,6452.11,6452.11,6452.11,6452.11,227
2005/12/23,11:01:00,6450.05,6450.05,6450.05,6450.05,277
2005/12/23,11:02:00,6450.42,6450.42,6450.42,6450.42,178
2005/12/23,11:03:00,6451.68,6451.68,6451.68,6451.68,281
2005/12/23,11:04:00,6452.44,6452.44,6452.44,6452.44,203
2005/12/23,11:05:00,6451.19,6451.19,6451.19,6451.19,229
2005/12/23,11:06:00,6452.40,6452.40,6452.40,6452.40,379
2005/12/23,11:07:00,6452.72,6452.72,6452.72,6452.72,205
2005/12/23,11:08:00,6452.12,6452.12,6452.12,6452.12,320
2005/12/23,11:09:00,6453.07,6453.07,6453.07,6453.07,301
2005/12/23,11:10:00,6454.77,6454.77,6454.77,6454.77,308
2005/12/23,11:11:00,6454.04,6454.04,6454.04,6454.04,348
2005/12/23,11:12:00,6454.48,6454.48,6454.48,6454.48,234
2005/12/23,11:13:00,6456.14,6456.14,6456.14,6456.14,374
2005/12/23,11:14:00,6454.50,6454.50,6454.50,6454.50,407
2005/12/23,11:15:00,6456.40,6456.40,6456.40,6456.40,325
2005/12/23,11:16:00,6455.77,6455.77,6455.77,6455.77,365
2005/12/23,11:17:00,6457.00,6457.00,6457.00,6457.00,234
2005/12/23,11:18:00,6455.39,6455.39,6455.39,6455.39,305
2005/12/23,11:19:00,6454.55,6454.55,6454.55,6454.55,223
2005/12/23,11:20:00,6455.65,6455.65,6455.65,6455.65,249
2005/12/23,11:21:00,6456.40,6456.40,6456.40,6456.40,337
2005/12/23,11:22:00,6456.34,6456.34,6456.34,6456.34,250
2005/12/23,11:23:00,6456.36,6456.36,6456.36,6456.36,337
2005/12/23,11:24:00,6457.42,6457.42,6457.42,6457.42,239
2005/12/23,11:25:00,6456.97,6456.97,6456.97,6456.97,272
2005/12/23,11:26:00,6456.82,6456.82,6456.82,6456.82,266
2005/12/23,11:27:00,6455.81,6455.81,6455.81,6455.81,197
2005/12/23,11:28:00,6457.50,6457.50,6457.50,6457.50,251
2005/12/23,11:29:00,6460.45,6460.45,6460.45,6460.45,223
2005/12/23,11:30:00,6463.62,6463.62,6463.62,6463.62,272
2005/12/23,11:31:00,6467.93,6467.93,6467.93,6467.93,533
2005/12/23,11:32:00,6469.92,6469.92,6469.92,6469.92,440
2005/12/23,11:33:00,6475.88,6475.88,6475.88,6475.88,850
2005/12/23,11:34:00,6478.89,6478.89,6478.89,6478.89,569
2005/12/23,11:35:00,6480.53,6480.53,6480.53,6480.53,533
2005/12/23,11:36:00,6484.05,6484.05,6484.05,6484.05,767
2005/12/23,11:37:00,6484.52,6484.52,6484.52,6484.52,487
2005/12/23,11:38:00,6486.36,6486.36,6486.36,6486.36,551
2005/12/23,11:39:00,6489.01,6489.01,6489.01,6489.01,447
2005/12/23,11:40:00,6488.37,6488.37,6488.37,6488.37,463
2005/12/23,11:41:00,6487.65,6487.65,6487.65,6487.65,430
2005/12/23,11:42:00,6487.05,6487.05,6487.05,6487.05,300
2005/12/23,11:43:00,6484.32,6484.32,6484.32,6484.32,345
2005/12/23,11:44:00,6482.05,6482.05,6482.05,6482.05,345
2005/12/23,11:45:00,6483.01,6483.01,6483.01,6483.01,310
2005/12/23,11:46:00,6484.94,6484.94,6484.94,6484.94,408
2005/12/23,11:47:00,6484.22,6484.22,6484.22,6484.22,241
2005/12/23,11:48:00,6487.92,6487.92,6487.92,6487.92,401
2005/12/23,11:49:00,6491.24,6491.24,6491.24,6491.24,324
2005/12/23,11:50:00,6491.37,6491.37,6491.37,6491.37,340
2005/12/23,11:51:00,6489.74,6489.74,6489.74,6489.74,300
2005/12/23,11:52:00,6488.65,6488.65,6488.65,6488.65,260
2005/12/23,11:53:00,6489.44,6489.44,6489.44,6489.44,346
2005/12/23,11:54:00,6489.23,6489.23,6489.23,6489.23,272
2005/12/23,11:55:00,6488.99,6488.99,6488.99,6488.99,279
2005/12/23,11:56:00,6489.99,6489.99,6489.99,6489.99,342
2005/12/23,11:57:00,6489.49,6489.49,6489.49,6489.49,276
2005/12/23,11:58:00,6490.48,6490.48,6490.48,6490.48,533
2005/12/23,11:59:00,6491.57,6491.57,6491.57,6491.57,425
2005/12/23,12:00:00,6491.02,6491.02,6491.02,6491.02,359
2005/12/23,12:01:00,6490.85,6490.85,6490.85,6490.85,420
2005/12/23,12:02:00,6490.50,6490.50,6490.50,6490.50,315
2005/12/23,12:03:00,6491.28,6491.28,6491.28,6491.28,350
2005/12/23,12:04:00,6489.27,6489.27,6489.27,6489.27,339
2005/12/23,12:05:00,6489.54,6489.54,6489.54,6489.54,247
2005/12/23,12:06:00,6488.78,6488.78,6488.78,6488.78,319
2005/12/23,12:07:00,6488.91,6488.91,6488.91,6488.91,207
2005/12/23,12:08:00,6488.13,6488.13,6488.13,6488.13,259
2005/12/23,12:09:00,6488.16,6488.16,6488.16,6488.16,230
2005/12/23,12:10:00,6486.28,6486.28,6486.28,6486.28,259
2005/12/23,12:11:00,6487.07,6487.07,6487.07,6487.07,264
2005/12/23,12:12:00,6488.73,6488.73,6488.73,6488.73,202
2005/12/23,12:13:00,6486.86,6486.86,6486.86,6486.86,294
2005/12/23,12:14:00,6486.92,6486.92,6486.92,6486.92,179
2005/12/23,12:15:00,6487.02,6487.02,6487.02,6487.02,264
2005/12/23,12:16:00,6489.51,6489.51,6489.51,6489.51,302
2005/12/23,12:17:00,6494.64,6494.64,6494.64,6494.64,345
2005/12/23,12:18:00,6497.37,6497.37,6497.37,6497.37,570
2005/12/23,12:19:00,6500.86,6500.86,6500.86,6500.86,698
2005/12/23,12:20:00,6503.08,6503.08,6503.08,6503.08,489
2005/12/23,12:21:00,6506.31,6506.31,6506.31,6506.31,491
2005/12/23,12:22:00,6504.62,6504.62,6504.62,6504.62,347
2005/12/23,12:23:00,6506.27,6506.27,6506.27,6506.27,513
2005/12/23,12:24:00,6505.39,6505.39,6505.39,6505.39,350
2005/12/23,12:25:00,6507.51,6507.51,6507.51,6507.51,332
2005/12/23,12:26:00,6507.78,6507.78,6507.78,6507.78,398
2005/12/23,12:27:00,6506.23,6506.23,6506.23,6506.23,287
2005/12/23,12:28:00,6505.23,6505.23,6505.23,6505.23,385
2005/12/23,12:29:00,6502.39,6502.39,6502.39,6502.39,306
2005/12/23,12:30:00,6500.93,6500.93,6500.93,6500.93,340
2005/12/23,12:31:00,6500.42,6500.42,6500.42,6500.42,408
2005/12/23,12:32:00,6500.52,6500.52,6500.52,6500.52,392
2005/12/23,12:33:00,6500.07,6500.07,6500.07,6500.07,391
2005/12/23,12:34:00,6502.85,6502.85,6502.85,6502.85,427
2005/12/23,12:35:00,6504.41,6504.41,6504.41,6504.41,360
2005/12/23,12:36:00,6504.76,6504.76,6504.76,6504.76,400
2005/12/23,12:37:00,6507.23,6507.23,6507.23,6507.23,414
2005/12/23,12:38:00,6504.83,6504.83,6504.83,6504.83,462
2005/12/23,12:39:00,6502.47,6502.47,6502.47,6502.47,433
2005/12/23,12:40:00,6502.65,6502.65,6502.65,6502.65,461
2005/12/23,12:41:00,6501.38,6501.38,6501.38,6501.38,548
2005/12/23,12:42:00,6499.05,6499.05,6499.05,6499.05,346
2005/12/23,12:43:00,6499.27,6499.27,6499.27,6499.27,431
2005/12/23,12:44:00,6497.44,6497.44,6497.44,6497.44,317
2005/12/23,12:45:00,6495.94,6495.94,6495.94,6495.94,309
2005/12/23,12:46:00,6493.96,6493.96,6493.96,6493.96,379
2005/12/23,12:47:00,6493.27,6493.27,6493.27,6493.27,314
2005/12/23,12:48:00,6492.20,6492.20,6492.20,6492.20,398
2005/12/23,12:49:00,6492.06,6492.06,6492.06,6492.06,271
2005/12/23,12:50:00,6489.61,6489.61,6489.61,6489.61,314
2005/12/23,12:51:00,6489.45,6489.45,6489.45,6489.45,351
2005/12/23,12:52:00,6488.36,6488.36,6488.36,6488.36,323
2005/12/23,12:53:00,6488.00,6488.00,6488.00,6488.00,427
2005/12/23,12:54:00,6486.61,6486.61,6486.61,6486.61,274
2005/12/23,12:55:00,6485.18,6485.18,6485.18,6485.18,329
2005/12/23,12:56:00,6487.09,6487.09,6487.09,6487.09,348
2005/12/23,12:57:00,6484.43,6484.43,6484.43,6484.43,274
2005/12/23,12:58:00,6484.56,6484.56,6484.56,6484.56,355
2005/12/23,12:59:00,6482.85,6482.85,6482.85,6482.85,269
2005/12/23,13:00:00,6483.73,6483.73,6483.73,6483.73,306
2005/12/23,13:01:00,6486.39,6486.39,6486.39,6486.39,385
2005/12/23,13:02:00,6492.04,6492.04,6492.04,6492.04,332
2005/12/23,13:03:00,6494.26,6494.26,6494.26,6494.26,468
2005/12/23,13:04:00,6491.40,6491.40,6491.40,6491.40,327
2005/12/23,13:05:00,6494.65,6494.65,6494.65,6494.65,498
2005/12/23,13:06:00,6497.17,6497.17,6497.17,6497.17,398
2005/12/23,13:07:00,6497.49,6497.49,6497.49,6497.49,280
2005/12/23,13:08:00,6496.35,6496.35,6496.35,6496.35,377
2005/12/23,13:09:00,6497.02,6497.02,6497.02,6497.02,341
2005/12/23,13:10:00,6496.68,6496.68,6496.68,6496.68,286
2005/12/23,13:11:00,6495.20,6495.20,6495.20,6495.20,440
2005/12/23,13:12:00,6494.32,6494.32,6494.32,6494.32,269
2005/12/23,13:13:00,6493.48,6493.48,6493.48,6493.48,439
2005/12/23,13:14:00,6493.89,6493.89,6493.89,6493.89,422
2005/12/23,13:15:00,6494.44,6494.44,6494.44,6494.44,567
2005/12/23,13:16:00,6497.00,6497.00,6497.00,6497.00,634
2005/12/23,13:17:00,6497.64,6497.64,6497.64,6497.64,480
2005/12/23,13:18:00,6498.23,6498.23,6498.23,6498.23,601
2005/12/23,13:19:00,6499.44,6499.44,6499.44,6499.44,474
2005/12/23,13:20:00,6502.13,6502.13,6502.13,6502.13,630
2005/12/23,13:21:00,6505.44,6505.44,6505.44,6505.44,840
2005/12/23,13:22:00,6509.65,6509.65,6509.65,6509.65,962
2005/12/23,13:23:00,6511.97,6511.97,6511.97,6511.97,1319
2005/12/23,13:24:00,6513.30,6513.30,6513.30,6513.30,1112
2005/12/23,13:25:00,6516.11,6516.11,6516.11,6516.11,970
2005/12/23,13:26:00,6516.11,6516.11,6516.11,6516.11,0
2005/12/23,13:27:00,6516.11,6516.11,6516.11,6516.11,0
2005/12/23,13:28:00,6516.11,6516.11,6516.11,6516.11,0
2005/12/23,13:29:00,6516.11,6516.11,6516.11,6516.11,0
2005/12/23,13:30:00,6512.63,6512.63,6512.63,6512.63,5447
2005/12/26,09:00:00,6512.63,6512.63,6512.63,6512.63,34
2005/12/26,09:01:00,6565.67,6565.67,6565.67,6565.67,4793
2005/12/26,09:02:00,6573.97,6573.97,6573.97,6573.97,1318
2005/12/26,09:03:00,6573.14,6573.14,6573.14,6573.14,1535
2005/12/26,09:04:00,6570.90,6570.90,6570.90,6570.90,1533
2005/12/26,09:05:00,6564.56,6564.56,6564.56,6564.56,1030
2005/12/26,09:06:00,6559.36,6559.36,6559.36,6559.36,1412
2005/12/26,09:07:00,6554.68,6554.68,6554.68,6554.68,845
2005/12/26,09:08:00,6546.02,6546.02,6546.02,6546.02,1111
2005/12/26,09:09:00,6549.05,6549.05,6549.05,6549.05,1280
2005/12/26,09:10:00,6553.76,6553.76,6553.76,6553.76,928
2005/12/26,09:11:00,6559.55,6559.55,6559.55,6559.55,1315
2005/12/26,09:12:00,6560.22,6560.22,6560.22,6560.22,925
2005/12/26,09:13:00,6558.09,6558.09,6558.09,6558.09,1130
2005/12/26,09:14:00,6558.28,6558.28,6558.28,6558.28,1224
2005/12/26,09:15:00,6556.48,6556.48,6556.48,6556.48,775
2005/12/26,09:16:00,6553.76,6553.76,6553.76,6553.76,971
2005/12/26,09:17:00,6552.93,6552.93,6552.93,6552.93,669
2005/12/26,09:18:00,6551.07,6551.07,6551.07,6551.07,769
2005/12/26,09:19:00,6547.09,6547.09,6547.09,6547.09,809
2005/12/26,09:20:00,6544.64,6544.64,6544.64,6544.64,670
2005/12/26,09:21:00,6544.36,6544.36,6544.36,6544.36,714
2005/12/26,09:22:00,6540.75,6540.75,6540.75,6540.75,554
2005/12/26,09:23:00,6539.14,6539.14,6539.14,6539.14,709
2005/12/26,09:24:00,6535.25,6535.25,6535.25,6535.25,817
2005/12/26,09:25:00,6534.14,6534.14,6534.14,6534.14,642
2005/12/26,09:26:00,6536.83,6536.83,6536.83,6536.83,834
2005/12/26,09:27:00,6537.49,6537.49,6537.49,6537.49,619
2005/12/26,09:28:00,6541.45,6541.45,6541.45,6541.45,698
2005/12/26,09:29:00,6542.08,6542.08,6542.08,6542.08,623
2005/12/26,09:30:00,6543.84,6543.84,6543.84,6543.84,557
2005/12/26,09:31:00,6545.32,6545.32,6545.32,6545.32,925
2005/12/26,09:32:00,6549.83,6549.83,6549.83,6549.83,606
2005/12/26,09:33:00,6548.90,6548.90,6548.90,6548.90,788
2005/12/26,09:34:00,6551.34,6551.34,6551.34,6551.34,634
2005/12/26,09:35:00,6550.82,6550.82,6550.82,6550.82,513
2005/12/26,09:36:00,6549.07,6549.07,6549.07,6549.07,655
2005/12/26,09:37:00,6548.26,6548.26,6548.26,6548.26,513
2005/12/26,09:38:00,6546.77,6546.77,6546.77,6546.77,526
2005/12/26,09:39:00,6546.88,6546.88,6546.88,6546.88,476
2005/12/26,09:40:00,6546.82,6546.82,6546.82,6546.82,359
2005/12/26,09:41:00,6542.23,6542.23,6542.23,6542.23,462
2005/12/26,09:42:00,6541.18,6541.18,6541.18,6541.18,334
2005/12/26,09:43:00,6540.53,6540.53,6540.53,6540.53,442
2005/12/26,09:44:00,6538.24,6538.24,6538.24,6538.24,504
2005/12/26,09:45:00,6535.81,6535.81,6535.81,6535.81,337
2005/12/26,09:46:00,6534.92,6534.92,6534.92,6534.92,503
2005/12/26,09:47:00,6537.74,6537.74,6537.74,6537.74,413
2005/12/26,09:48:00,6533.90,6533.90,6533.90,6533.90,484
2005/12/26,09:49:00,6531.79,6531.79,6531.79,6531.79,463
2005/12/26,09:50:00,6531.17,6531.17,6531.17,6531.17,356
2005/12/26,09:51:00,6530.78,6530.78,6530.78,6530.78,413
2005/12/26,09:52:00,6530.76,6530.76,6530.76,6530.76,308
2005/12/26,09:53:00,6531.69,6531.69,6531.69,6531.69,396
2005/12/26,09:54:00,6531.89,6531.89,6531.89,6531.89,363
2005/12/26,09:55:00,6535.76,6535.76,6535.76,6535.76,277
2005/12/26,09:56:00,6535.26,6535.26,6535.26,6535.26,402
2005/12/26,09:57:00,6536.82,6536.82,6536.82,6536.82,305
2005/12/26,09:58:00,6539.76,6539.76,6539.76,6539.76,331
2005/12/26,09:59:00,6539.69,6539.69,6539.69,6539.69,297
2005/12/26,10:00:00,6538.54,6538.54,6538.54,6538.54,259
2005/12/26,10:01:00,6539.29,6539.29,6539.29,6539.29,365
2005/12/26,10:02:00,6538.40,6538.40,6538.40,6538.40,322
2005/12/26,10:03:00,6538.72,6538.72,6538.72,6538.72,391
2005/12/26,10:04:00,6539.30,6539.30,6539.30,6539.30,424
2005/12/26,10:05:00,6540.60,6540.60,6540.60,6540.60,384
2005/12/26,10:06:00,6538.34,6538.34,6538.34,6538.34,473
2005/12/26,10:07:00,6541.12,6541.12,6541.12,6541.12,421
2005/12/26,10:08:00,6541.13,6541.13,6541.13,6541.13,421
2005/12/26,10:09:00,6543.34,6543.34,6543.34,6543.34,394
2005/12/26,10:10:00,6544.16,6544.16,6544.16,6544.16,350
2005/12/26,10:11:00,6545.75,6545.75,6545.75,6545.75,450
2005/12/26,10:12:00,6553.07,6553.07,6553.07,6553.07,433
2005/12/26,10:13:00,6553.11,6553.11,6553.11,6553.11,467
2005/12/26,10:14:00,6554.46,6554.46,6554.46,6554.46,615
2005/12/26,10:15:00,6556.27,6556.27,6556.27,6556.27,510
2005/12/26,10:16:00,6558.41,6558.41,6558.41,6558.41,844
2005/12/26,10:17:00,6559.48,6559.48,6559.48,6559.48,394
2005/12/26,10:18:00,6563.46,6563.46,6563.46,6563.46,509
2005/12/26,10:19:00,6565.76,6565.76,6565.76,6565.76,487
2005/12/26,10:20:00,6567.22,6567.22,6567.22,6567.22,412
2005/12/26,10:21:00,6567.35,6567.35,6567.35,6567.35,458
2005/12/26,10:22:00,6565.67,6565.67,6565.67,6565.67,358
2005/12/26,10:23:00,6567.59,6567.59,6567.59,6567.59,462
2005/12/26,10:24:00,6564.90,6564.90,6564.90,6564.90,374
2005/12/26,10:25:00,6565.12,6565.12,6565.12,6565.12,308
2005/12/26,10:26:00,6561.55,6561.55,6561.55,6561.55,412
2005/12/26,10:27:00,6562.29,6562.29,6562.29,6562.29,255
2005/12/26,10:28:00,6561.24,6561.24,6561.24,6561.24,355
2005/12/26,10:29:00,6558.02,6558.02,6558.02,6558.02,332
2005/12/26,10:30:00,6554.88,6554.88,6554.88,6554.88,284
2005/12/26,10:31:00,6555.40,6555.40,6555.40,6555.40,291
2005/12/26,10:32:00,6556.06,6556.06,6556.06,6556.06,263
2005/12/26,10:33:00,6553.70,6553.70,6553.70,6553.70,309
2005/12/26,10:34:00,6552.37,6552.37,6552.37,6552.37,192
2005/12/26,10:35:00,6552.04,6552.04,6552.04,6552.04,203
2005/12/26,10:36:00,6547.97,6547.97,6547.97,6547.97,310
2005/12/26,10:37:00,6547.12,6547.12,6547.12,6547.12,235
2005/12/26,10:38:00,6546.40,6546.40,6546.40,6546.40,279
2005/12/26,10:39:00,6546.36,6546.36,6546.36,6546.36,269
2005/12/26,10:40:00,6549.18,6549.18,6549.18,6549.18,257
2005/12/26,10:41:00,6547.46,6547.46,6547.46,6547.46,286
2005/12/26,10:42:00,6548.55,6548.55,6548.55,6548.55,243
2005/12/26,10:43:00,6551.68,6551.68,6551.68,6551.68,260
2005/12/26,10:44:00,6549.17,6549.17,6549.17,6549.17,271
2005/12/26,10:45:00,6552.16,6552.16,6552.16,6552.16,224
2005/12/26,10:46:00,6552.80,6552.80,6552.80,6552.80,316
2005/12/26,10:47:00,6551.95,6551.95,6551.95,6551.95,282
2005/12/26,10:48:00,6552.02,6552.02,6552.02,6552.02,400
2005/12/26,10:49:00,6554.42,6554.42,6554.42,6554.42,306
2005/12/26,10:50:00,6556.90,6556.90,6556.90,6556.90,342
2005/12/26,10:51:00,6558.65,6558.65,6558.65,6558.65,546
2005/12/26,10:52:00,6558.82,6558.82,6558.82,6558.82,339
2005/12/26,10:53:00,6560.86,6560.86,6560.86,6560.86,443
2005/12/26,10:54:00,6561.62,6561.62,6561.62,6561.62,390
2005/12/26,10:55:00,6562.01,6562.01,6562.01,6562.01,372
2005/12/26,10:56:00,6560.14,6560.14,6560.14,6560.14,367
2005/12/26,10:57:00,6559.47,6559.47,6559.47,6559.47,230
2005/12/26,10:58:00,6560.67,6560.67,6560.67,6560.67,281
2005/12/26,10:59:00,6557.20,6557.20,6557.20,6557.20,247
2005/12/26,11:00:00,6557.49,6557.49,6557.49,6557.49,212
2005/12/26,11:01:00,6558.43,6558.43,6558.43,6558.43,309
2005/12/26,11:02:00,6557.32,6557.32,6557.32,6557.32,227
2005/12/26,11:03:00,6555.34,6555.34,6555.34,6555.34,204
2005/12/26,11:04:00,6555.72,6555.72,6555.72,6555.72,257
2005/12/26,11:05:00,6555.25,6555.25,6555.25,6555.25,242
2005/12/26,11:06:00,6555.72,6555.72,6555.72,6555.72,250
2005/12/26,11:07:00,6554.78,6554.78,6554.78,6554.78,181
2005/12/26,11:08:00,6552.47,6552.47,6552.47,6552.47,274
2005/12/26,11:09:00,6551.33,6551.33,6551.33,6551.33,210
2005/12/26,11:10:00,6551.80,6551.80,6551.80,6551.80,223
2005/12/26,11:11:00,6549.49,6549.49,6549.49,6549.49,304
2005/12/26,11:12:00,6547.94,6547.94,6547.94,6547.94,260
2005/12/26,11:13:00,6548.11,6548.11,6548.11,6548.11,377
2005/12/26,11:14:00,6548.41,6548.41,6548.41,6548.41,289
2005/12/26,11:15:00,6548.52,6548.52,6548.52,6548.52,243
2005/12/26,11:16:00,6546.93,6546.93,6546.93,6546.93,295
2005/12/26,11:17:00,6546.45,6546.45,6546.45,6546.45,222
2005/12/26,11:18:00,6546.45,6546.45,6546.45,6546.45,243
2005/12/26,11:19:00,6544.75,6544.75,6544.75,6544.75,216
2005/12/26,11:20:00,6545.00,6545.00,6545.00,6545.00,196
2005/12/26,11:21:00,6546.35,6546.35,6546.35,6546.35,220
2005/12/26,11:22:00,6543.82,6543.82,6543.82,6543.82,141
2005/12/26,11:23:00,6543.30,6543.30,6543.30,6543.30,191
2005/12/26,11:24:00,6545.93,6545.93,6545.93,6545.93,210
2005/12/26,11:25:00,6541.75,6541.75,6541.75,6541.75,213
2005/12/26,11:26:00,6546.12,6546.12,6546.12,6546.12,301
2005/12/26,11:27:00,6541.67,6541.67,6541.67,6541.67,198
2005/12/26,11:28:00,6546.30,6546.30,6546.30,6546.30,273
2005/12/26,11:29:00,6543.86,6543.86,6543.86,6543.86,230
2005/12/26,11:30:00,6542.09,6542.09,6542.09,6542.09,170
2005/12/26,11:31:00,6542.54,6542.54,6542.54,6542.54,249
2005/12/26,11:32:00,6541.50,6541.50,6541.50,6541.50,200
2005/12/26,11:33:00,6544.11,6544.11,6544.11,6544.11,244
2005/12/26,11:34:00,6543.53,6543.53,6543.53,6543.53,222
2005/12/26,11:35:00,6543.91,6543.91,6543.91,6543.91,193
2005/12/26,11:36:00,6541.92,6541.92,6541.92,6541.92,220
2005/12/26,11:37:00,6543.92,6543.92,6543.92,6543.92,175
2005/12/26,11:38:00,6543.11,6543.11,6543.11,6543.11,220
2005/12/26,11:39:00,6543.58,6543.58,6543.58,6543.58,175
2005/12/26,11:40:00,6542.26,6542.26,6542.26,6542.26,212
2005/12/26,11:41:00,6540.87,6540.87,6540.87,6540.87,240
2005/12/26,11:42:00,6541.35,6541.35,6541.35,6541.35,183
2005/12/26,11:43:00,6541.26,6541.26,6541.26,6541.26,227
2005/12/26,11:44:00,6539.65,6539.65,6539.65,6539.65,179
2005/12/26,11:45:00,6540.03,6540.03,6540.03,6540.03,206
2005/12/26,11:46:00,6540.64,6540.64,6540.64,6540.64,237
2005/12/26,11:47:00,6541.68,6541.68,6541.68,6541.68,244
2005/12/26,11:48:00,6541.44,6541.44,6541.44,6541.44,368
2005/12/26,11:49:00,6540.16,6540.16,6540.16,6540.16,231
2005/12/26,11:50:00,6539.51,6539.51,6539.51,6539.51,168
2005/12/26,11:51:00,6539.14,6539.14,6539.14,6539.14,276
2005/12/26,11:52:00,6538.36,6538.36,6538.36,6538.36,178
2005/12/26,11:53:00,6537.81,6537.81,6537.81,6537.81,242
2005/12/26,11:54:00,6539.26,6539.26,6539.26,6539.26,207
2005/12/26,11:55:00,6538.09,6538.09,6538.09,6538.09,208
2005/12/26,11:56:00,6540.33,6540.33,6540.33,6540.33,256
2005/12/26,11:57:00,6541.44,6541.44,6541.44,6541.44,186
2005/12/26,11:58:00,6546.91,6546.91,6546.91,6546.91,335
2005/12/26,11:59:00,6548.32,6548.32,6548.32,6548.32,284
2005/12/26,12:00:00,6549.25,6549.25,6549.25,6549.25,336
2005/12/26,12:01:00,6552.04,6552.04,6552.04,6552.04,473
2005/12/26,12:02:00,6551.15,6551.15,6551.15,6551.15,268
2005/12/26,12:03:00,6553.80,6553.80,6553.80,6553.80,337
2005/12/26,12:04:00,6552.20,6552.20,6552.20,6552.20,283
2005/12/26,12:05:00,6552.73,6552.73,6552.73,6552.73,232
2005/12/26,12:06:00,6551.88,6551.88,6551.88,6551.88,230
2005/12/26,12:07:00,6551.06,6551.06,6551.06,6551.06,194
2005/12/26,12:08:00,6549.55,6549.55,6549.55,6549.55,186
2005/12/26,12:09:00,6547.90,6547.90,6547.90,6547.90,164
2005/12/26,12:10:00,6548.29,6548.29,6548.29,6548.29,150
2005/12/26,12:11:00,6547.46,6547.46,6547.46,6547.46,190
2005/12/26,12:12:00,6546.18,6546.18,6546.18,6546.18,144
2005/12/26,12:13:00,6545.38,6545.38,6545.38,6545.38,165
2005/12/26,12:14:00,6545.42,6545.42,6545.42,6545.42,132
2005/12/26,12:15:00,6545.50,6545.50,6545.50,6545.50,146
2005/12/26,12:16:00,6543.97,6543.97,6543.97,6543.97,242
2005/12/26,12:17:00,6543.63,6543.63,6543.63,6543.63,138
2005/12/26,12:18:00,6543.74,6543.74,6543.74,6543.74,307
2005/12/26,12:19:00,6543.34,6543.34,6543.34,6543.34,170
2005/12/26,12:20:00,6543.50,6543.50,6543.50,6543.50,207
2005/12/26,12:21:00,6543.84,6543.84,6543.84,6543.84,246
2005/12/26,12:22:00,6543.71,6543.71,6543.71,6543.71,199
2005/12/26,12:23:00,6542.27,6542.27,6542.27,6542.27,223
2005/12/26,12:24:00,6542.12,6542.12,6542.12,6542.12,197
2005/12/26,12:25:00,6541.96,6541.96,6541.96,6541.96,215
2005/12/26,12:26:00,6543.87,6543.87,6543.87,6543.87,237
2005/12/26,12:27:00,6542.70,6542.70,6542.70,6542.70,182
2005/12/26,12:28:00,6541.75,6541.75,6541.75,6541.75,213
2005/12/26,12:29:00,6542.87,6542.87,6542.87,6542.87,176
2005/12/26,12:30:00,6540.06,6540.06,6540.06,6540.06,185
2005/12/26,12:31:00,6539.80,6539.80,6539.80,6539.80,247
2005/12/26,12:32:00,6538.24,6538.24,6538.24,6538.24,183
2005/12/26,12:33:00,6537.08,6537.08,6537.08,6537.08,324
2005/12/26,12:34:00,6536.03,6536.03,6536.03,6536.03,211
2005/12/26,12:35:00,6536.18,6536.18,6536.18,6536.18,257
2005/12/26,12:36:00,6533.91,6533.91,6533.91,6533.91,315
2005/12/26,12:37:00,6535.53,6535.53,6535.53,6535.53,250
2005/12/26,12:38:00,6532.56,6532.56,6532.56,6532.56,359
2005/12/26,12:39:00,6533.61,6533.61,6533.61,6533.61,238
2005/12/26,12:40:00,6533.83,6533.83,6533.83,6533.83,288
2005/12/26,12:41:00,6536.91,6536.91,6536.91,6536.91,295
2005/12/26,12:42:00,6539.07,6539.07,6539.07,6539.07,212
2005/12/26,12:43:00,6536.02,6536.02,6536.02,6536.02,240
2005/12/26,12:44:00,6535.28,6535.28,6535.28,6535.28,179
2005/12/26,12:45:00,6535.03,6535.03,6535.03,6535.03,191
2005/12/26,12:46:00,6534.09,6534.09,6534.09,6534.09,258
2005/12/26,12:47:00,6539.67,6539.67,6539.67,6539.67,175
2005/12/26,12:48:00,6535.10,6535.10,6535.10,6535.10,225
2005/12/26,12:49:00,6535.60,6535.60,6535.60,6535.60,172
2005/12/26,12:50:00,6536.18,6536.18,6536.18,6536.18,240
2005/12/26,12:51:00,6536.09,6536.09,6536.09,6536.09,255
2005/12/26,12:52:00,6537.67,6537.67,6537.67,6537.67,198
2005/12/26,12:53:00,6542.64,6542.64,6542.64,6542.64,303
2005/12/26,12:54:00,6542.03,6542.03,6542.03,6542.03,239
2005/12/26,12:55:00,6546.82,6546.82,6546.82,6546.82,343
2005/12/26,12:56:00,6547.04,6547.04,6547.04,6547.04,317
2005/12/26,12:57:00,6547.66,6547.66,6547.66,6547.66,179
2005/12/26,12:58:00,6551.61,6551.61,6551.61,6551.61,291
2005/12/26,12:59:00,6549.79,6549.79,6549.79,6549.79,241
2005/12/26,13:00:00,6548.99,6548.99,6548.99,6548.99,339
2005/12/26,13:01:00,6548.69,6548.69,6548.69,6548.69,368
2005/12/26,13:02:00,6550.47,6550.47,6550.47,6550.47,298
2005/12/26,13:03:00,6550.64,6550.64,6550.64,6550.64,344
2005/12/26,13:04:00,6550.42,6550.42,6550.42,6550.42,382
2005/12/26,13:05:00,6552.33,6552.33,6552.33,6552.33,483
2005/12/26,13:06:00,6550.58,6550.58,6550.58,6550.58,493
2005/12/26,13:07:00,6551.45,6551.45,6551.45,6551.45,296
2005/12/26,13:08:00,6552.08,6552.08,6552.08,6552.08,374
2005/12/26,13:09:00,6551.01,6551.01,6551.01,6551.01,286
2005/12/26,13:10:00,6547.97,6547.97,6547.97,6547.97,237
2005/12/26,13:11:00,6550.79,6550.79,6550.79,6550.79,281
2005/12/26,13:12:00,6549.22,6549.22,6549.22,6549.22,239
2005/12/26,13:13:00,6546.50,6546.50,6546.50,6546.50,357
2005/12/26,13:14:00,6546.28,6546.28,6546.28,6546.28,319
2005/12/26,13:15:00,6545.42,6545.42,6545.42,6545.42,341
2005/12/26,13:16:00,6542.78,6542.78,6542.78,6542.78,464
2005/12/26,13:17:00,6543.08,6543.08,6543.08,6543.08,340
2005/12/26,13:18:00,6542.42,6542.42,6542.42,6542.42,599
2005/12/26,13:19:00,6540.77,6540.77,6540.77,6540.77,460
2005/12/26,13:20:00,6541.58,6541.58,6541.58,6541.58,404
2005/12/26,13:21:00,6542.65,6542.65,6542.65,6542.65,540
2005/12/26,13:22:00,6543.22,6543.22,6543.22,6543.22,441
2005/12/26,13:23:00,6542.29,6542.29,6542.29,6542.29,536
2005/12/26,13:24:00,6543.81,6543.81,6543.81,6543.81,638
2005/12/26,13:25:00,6542.63,6542.63,6542.63,6542.63,561
2005/12/26,13:26:00,6542.94,6542.94,6542.94,6542.94,0
2005/12/26,13:27:00,6542.94,6542.94,6542.94,6542.94,0
2005/12/26,13:28:00,6542.94,6542.94,6542.94,6542.94,0
2005/12/26,13:29:00,6542.94,6542.94,6542.94,6542.94,0
2005/12/26,13:30:00,6534.77,6534.77,6534.77,6534.77,5736
2005/12/27,09:00:00,6534.77,6534.77,6534.77,6534.77,7
2005/12/27,09:01:00,6539.29,6539.29,6539.29,6539.29,3042
2005/12/27,09:02:00,6541.46,6541.46,6541.46,6541.46,701
2005/12/27,09:03:00,6546.20,6546.20,6546.20,6546.20,917
2005/12/27,09:04:00,6550.73,6550.73,6550.73,6550.73,935
2005/12/27,09:05:00,6551.46,6551.46,6551.46,6551.46,734
2005/12/27,09:06:00,6550.76,6550.76,6550.76,6550.76,971
2005/12/27,09:07:00,6548.71,6548.71,6548.71,6548.71,654
2005/12/27,09:08:00,6545.62,6545.62,6545.62,6545.62,829
2005/12/27,09:09:00,6544.84,6544.84,6544.84,6544.84,743
2005/12/27,09:10:00,6543.51,6543.51,6543.51,6543.51,615
2005/12/27,09:11:00,6540.95,6540.95,6540.95,6540.95,728
2005/12/27,09:12:00,6542.22,6542.22,6542.22,6542.22,520
2005/12/27,09:13:00,6540.14,6540.14,6540.14,6540.14,628
2005/12/27,09:14:00,6541.38,6541.38,6541.38,6541.38,623
2005/12/27,09:15:00,6541.56,6541.56,6541.56,6541.56,623
2005/12/27,09:16:00,6544.98,6544.98,6544.98,6544.98,916
2005/12/27,09:17:00,6547.35,6547.35,6547.35,6547.35,660
2005/12/27,09:18:00,6547.73,6547.73,6547.73,6547.73,834
2005/12/27,09:19:00,6546.16,6546.16,6546.16,6546.16,883
2005/12/27,09:20:00,6546.26,6546.26,6546.26,6546.26,645
2005/12/27,09:21:00,6546.34,6546.34,6546.34,6546.34,762
2005/12/27,09:22:00,6546.33,6546.33,6546.33,6546.33,505
2005/12/27,09:23:00,6543.10,6543.10,6543.10,6543.10,549
2005/12/27,09:24:00,6545.01,6545.01,6545.01,6545.01,495
2005/12/27,09:25:00,6544.26,6544.26,6544.26,6544.26,400
2005/12/27,09:26:00,6544.50,6544.50,6544.50,6544.50,551
2005/12/27,09:27:00,6544.73,6544.73,6544.73,6544.73,427
2005/12/27,09:28:00,6546.11,6546.11,6546.11,6546.11,542
2005/12/27,09:29:00,6546.14,6546.14,6546.14,6546.14,505
2005/12/27,09:30:00,6546.19,6546.19,6546.19,6546.19,505
2005/12/27,09:31:00,6549.18,6549.18,6549.18,6549.18,730
2005/12/27,09:32:00,6548.70,6548.70,6548.70,6548.70,492
2005/12/27,09:33:00,6553.21,6553.21,6553.21,6553.21,940
2005/12/27,09:34:00,6555.87,6555.87,6555.87,6555.87,799
2005/12/27,09:35:00,6560.32,6560.32,6560.32,6560.32,700
2005/12/27,09:36:00,6563.33,6563.33,6563.33,6563.33,1040
2005/12/27,09:37:00,6564.16,6564.16,6564.16,6564.16,675
2005/12/27,09:38:00,6564.30,6564.30,6564.30,6564.30,726
2005/12/27,09:39:00,6565.04,6565.04,6565.04,6565.04,541
2005/12/27,09:40:00,6565.05,6565.05,6565.05,6565.05,470
2005/12/27,09:41:00,6564.21,6564.21,6564.21,6564.21,688
2005/12/27,09:42:00,6565.78,6565.78,6565.78,6565.78,630
2005/12/27,09:43:00,6567.71,6567.71,6567.71,6567.71,935
2005/12/27,09:44:00,6570.42,6570.42,6570.42,6570.42,1098
2005/12/27,09:45:00,6569.20,6569.20,6569.20,6569.20,1018
2005/12/27,09:46:00,6568.56,6568.56,6568.56,6568.56,891
2005/12/27,09:47:00,6566.99,6566.99,6566.99,6566.99,619
2005/12/27,09:48:00,6565.73,6565.73,6565.73,6565.73,628
2005/12/27,09:49:00,6561.83,6561.83,6561.83,6561.83,539
2005/12/27,09:50:00,6560.75,6560.75,6560.75,6560.75,416
2005/12/27,09:51:00,6557.79,6557.79,6557.79,6557.79,599
2005/12/27,09:52:00,6556.87,6556.87,6556.87,6556.87,465
2005/12/27,09:53:00,6554.29,6554.29,6554.29,6554.29,497
2005/12/27,09:54:00,6552.07,6552.07,6552.07,6552.07,452
2005/12/27,09:55:00,6550.77,6550.77,6550.77,6550.77,419
2005/12/27,09:56:00,6550.84,6550.84,6550.84,6550.84,495
2005/12/27,09:57:00,6547.88,6547.88,6547.88,6547.88,415
2005/12/27,09:58:00,6548.67,6548.67,6548.67,6548.67,573
2005/12/27,09:59:00,6547.69,6547.69,6547.69,6547.69,445
2005/12/27,10:00:00,6547.87,6547.87,6547.87,6547.87,399
2005/12/27,10:01:00,6548.22,6548.22,6548.22,6548.22,447
2005/12/27,10:02:00,6551.55,6551.55,6551.55,6551.55,334
2005/12/27,10:03:00,6550.23,6550.23,6550.23,6550.23,393
2005/12/27,10:04:00,6552.95,6552.95,6552.95,6552.95,328
2005/12/27,10:05:00,6554.29,6554.29,6554.29,6554.29,272
2005/12/27,10:06:00,6553.42,6553.42,6553.42,6553.42,402
2005/12/27,10:07:00,6553.91,6553.91,6553.91,6553.91,222
2005/12/27,10:08:00,6551.32,6551.32,6551.32,6551.32,312
2005/12/27,10:09:00,6549.86,6549.86,6549.86,6549.86,355
2005/12/27,10:10:00,6548.10,6548.10,6548.10,6548.10,367
2005/12/27,10:11:00,6547.72,6547.72,6547.72,6547.72,461
2005/12/27,10:12:00,6546.32,6546.32,6546.32,6546.32,347
2005/12/27,10:13:00,6545.37,6545.37,6545.37,6545.37,413
2005/12/27,10:14:00,6544.16,6544.16,6544.16,6544.16,457
2005/12/27,10:15:00,6544.97,6544.97,6544.97,6544.97,363
2005/12/27,10:16:00,6540.34,6540.34,6540.34,6540.34,478
2005/12/27,10:17:00,6540.50,6540.50,6540.50,6540.50,341
2005/12/27,10:18:00,6538.25,6538.25,6538.25,6538.25,532
2005/12/27,10:19:00,6537.47,6537.47,6537.47,6537.47,443
2005/12/27,10:20:00,6535.36,6535.36,6535.36,6535.36,395
2005/12/27,10:21:00,6532.51,6532.51,6532.51,6532.51,658
2005/12/27,10:22:00,6531.30,6531.30,6531.30,6531.30,471
2005/12/27,10:23:00,6527.47,6527.47,6527.47,6527.47,723
2005/12/27,10:24:00,6521.12,6521.12,6521.12,6521.12,1015
2005/12/27,10:25:00,6516.88,6516.88,6516.88,6516.88,747
2005/12/27,10:26:00,6511.51,6511.51,6511.51,6511.51,1215
2005/12/27,10:27:00,6507.32,6507.32,6507.32,6507.32,834
2005/12/27,10:28:00,6505.46,6505.46,6505.46,6505.46,972
2005/12/27,10:29:00,6507.28,6507.28,6507.28,6507.28,648
2005/12/27,10:30:00,6512.13,6512.13,6512.13,6512.13,532
2005/12/27,10:31:00,6513.88,6513.88,6513.88,6513.88,610
2005/12/27,10:32:00,6514.57,6514.57,6514.57,6514.57,415
2005/12/27,10:33:00,6514.46,6514.46,6514.46,6514.46,398
2005/12/27,10:34:00,6515.99,6515.99,6515.99,6515.99,306
2005/12/27,10:35:00,6516.93,6516.93,6516.93,6516.93,251
2005/12/27,10:36:00,6517.87,6517.87,6517.87,6517.87,305
2005/12/27,10:37:00,6518.30,6518.30,6518.30,6518.30,194
2005/12/27,10:38:00,6519.89,6519.89,6519.89,6519.89,278
2005/12/27,10:39:00,6520.26,6520.26,6520.26,6520.26,236
2005/12/27,10:40:00,6519.49,6519.49,6519.49,6519.49,233
2005/12/27,10:41:00,6521.51,6521.51,6521.51,6521.51,299
2005/12/27,10:42:00,6522.15,6522.15,6522.15,6522.15,230
2005/12/27,10:43:00,6520.90,6520.90,6520.90,6520.90,282
2005/12/27,10:44:00,6522.54,6522.54,6522.54,6522.54,240
2005/12/27,10:45:00,6521.80,6521.80,6521.80,6521.80,207
2005/12/27,10:46:00,6520.74,6520.74,6520.74,6520.74,229
2005/12/27,10:47:00,6523.89,6523.89,6523.89,6523.89,162
2005/12/27,10:48:00,6522.25,6522.25,6522.25,6522.25,218
2005/12/27,10:49:00,6522.12,6522.12,6522.12,6522.12,200
2005/12/27,10:50:00,6521.10,6521.10,6521.10,6521.10,190
2005/12/27,10:51:00,6523.11,6523.11,6523.11,6523.11,266
2005/12/27,10:52:00,6523.97,6523.97,6523.97,6523.97,241
2005/12/27,10:53:00,6527.34,6527.34,6527.34,6527.34,349
2005/12/27,10:54:00,6526.37,6526.37,6526.37,6526.37,262
2005/12/27,10:55:00,6529.47,6529.47,6529.47,6529.47,186
2005/12/27,10:56:00,6529.97,6529.97,6529.97,6529.97,283
2005/12/27,10:57:00,6531.86,6531.86,6531.86,6531.86,240
2005/12/27,10:58:00,6535.10,6535.10,6535.10,6535.10,381
2005/12/27,10:59:00,6540.40,6540.40,6540.40,6540.40,283
2005/12/27,11:00:00,6542.25,6542.25,6542.25,6542.25,312
2005/12/27,11:01:00,6543.94,6543.94,6543.94,6543.94,456
2005/12/27,11:02:00,6542.97,6542.97,6542.97,6542.97,293
2005/12/27,11:03:00,6544.79,6544.79,6544.79,6544.79,386
2005/12/27,11:04:00,6544.33,6544.33,6544.33,6544.33,290
2005/12/27,11:05:00,6543.43,6543.43,6543.43,6543.43,232
2005/12/27,11:06:00,6542.75,6542.75,6542.75,6542.75,311
2005/12/27,11:07:00,6542.61,6542.61,6542.61,6542.61,186
2005/12/27,11:08:00,6541.19,6541.19,6541.19,6541.19,222
2005/12/27,11:09:00,6541.19,6541.19,6541.19,6541.19,190
2005/12/27,11:10:00,6540.19,6540.19,6540.19,6540.19,169
2005/12/27,11:11:00,6536.96,6536.96,6536.96,6536.96,227
2005/12/27,11:12:00,6536.46,6536.46,6536.46,6536.46,154
2005/12/27,11:13:00,6536.00,6536.00,6536.00,6536.00,302
2005/12/27,11:14:00,6535.95,6535.95,6535.95,6535.95,216
2005/12/27,11:15:00,6536.69,6536.69,6536.69,6536.69,189
2005/12/27,11:16:00,6535.63,6535.63,6535.63,6535.63,223
2005/12/27,11:17:00,6534.98,6534.98,6534.98,6534.98,126
2005/12/27,11:18:00,6534.75,6534.75,6534.75,6534.75,228
2005/12/27,11:19:00,6533.92,6533.92,6533.92,6533.92,282
2005/12/27,11:20:00,6536.48,6536.48,6536.48,6536.48,298
2005/12/27,11:21:00,6538.94,6538.94,6538.94,6538.94,286
2005/12/27,11:22:00,6537.54,6537.54,6537.54,6537.54,198
2005/12/27,11:23:00,6540.30,6540.30,6540.30,6540.30,269
2005/12/27,11:24:00,6540.19,6540.19,6540.19,6540.19,183
2005/12/27,11:25:00,6542.04,6542.04,6542.04,6542.04,291
2005/12/27,11:26:00,6542.98,6542.98,6542.98,6542.98,324
2005/12/27,11:27:00,6542.33,6542.33,6542.33,6542.33,298
2005/12/27,11:28:00,6545.92,6545.92,6545.92,6545.92,445
2005/12/27,11:29:00,6547.16,6547.16,6547.16,6547.16,366
2005/12/27,11:30:00,6551.66,6551.66,6551.66,6551.66,380
2005/12/27,11:31:00,6550.14,6550.14,6550.14,6550.14,417
2005/12/27,11:32:00,6550.06,6550.06,6550.06,6550.06,241
2005/12/27,11:33:00,6549.53,6549.53,6549.53,6549.53,290
2005/12/27,11:34:00,6549.36,6549.36,6549.36,6549.36,303
2005/12/27,11:35:00,6548.92,6548.92,6548.92,6548.92,227
2005/12/27,11:36:00,6548.94,6548.94,6548.94,6548.94,205
2005/12/27,11:37:00,6548.27,6548.27,6548.27,6548.27,140
2005/12/27,11:38:00,6547.36,6547.36,6547.36,6547.36,200
2005/12/27,11:39:00,6546.82,6546.82,6546.82,6546.82,161
2005/12/27,11:40:00,6547.00,6547.00,6547.00,6547.00,204
2005/12/27,11:41:00,6544.97,6544.97,6544.97,6544.97,250
2005/12/27,11:42:00,6547.33,6547.33,6547.33,6547.33,144
2005/12/27,11:43:00,6546.00,6546.00,6546.00,6546.00,222
2005/12/27,11:44:00,6545.06,6545.06,6545.06,6545.06,146
2005/12/27,11:45:00,6545.99,6545.99,6545.99,6545.99,188
2005/12/27,11:46:00,6546.00,6546.00,6546.00,6546.00,247
2005/12/27,11:47:00,6545.08,6545.08,6545.08,6545.08,153
2005/12/27,11:48:00,6545.99,6545.99,6545.99,6545.99,207
2005/12/27,11:49:00,6544.11,6544.11,6544.11,6544.11,140
2005/12/27,11:50:00,6545.22,6545.22,6545.22,6545.22,160
2005/12/27,11:51:00,6544.06,6544.06,6544.06,6544.06,172
2005/12/27,11:52:00,6545.16,6545.16,6545.16,6545.16,154
2005/12/27,11:53:00,6543.77,6543.77,6543.77,6543.77,208
2005/12/27,11:54:00,6546.42,6546.42,6546.42,6546.42,222
2005/12/27,11:55:00,6547.96,6547.96,6547.96,6547.96,376
2005/12/27,11:56:00,6552.36,6552.36,6552.36,6552.36,444
2005/12/27,11:57:00,6555.06,6555.06,6555.06,6555.06,312
2005/12/27,11:58:00,6556.46,6556.46,6556.46,6556.46,632
2005/12/27,11:59:00,6554.94,6554.94,6554.94,6554.94,534
2005/12/27,12:00:00,6559.23,6559.23,6559.23,6559.23,461
2005/12/27,12:01:00,6561.81,6561.81,6561.81,6561.81,384
2005/12/27,12:02:00,6562.66,6562.66,6562.66,6562.66,221
2005/12/27,12:03:00,6562.39,6562.39,6562.39,6562.39,333
2005/12/27,12:04:00,6563.02,6563.02,6563.02,6563.02,272
2005/12/27,12:05:00,6562.60,6562.60,6562.60,6562.60,286
2005/12/27,12:06:00,6563.08,6563.08,6563.08,6563.08,301
2005/12/27,12:07:00,6561.66,6561.66,6561.66,6561.66,200
2005/12/27,12:08:00,6561.20,6561.20,6561.20,6561.20,363
2005/12/27,12:09:00,6560.80,6560.80,6560.80,6560.80,280
2005/12/27,12:10:00,6561.88,6561.88,6561.88,6561.88,355
2005/12/27,12:11:00,6561.47,6561.47,6561.47,6561.47,271
2005/12/27,12:12:00,6560.45,6560.45,6560.45,6560.45,218
2005/12/27,12:13:00,6561.08,6561.08,6561.08,6561.08,290
2005/12/27,12:14:00,6558.55,6558.55,6558.55,6558.55,185
2005/12/27,12:15:00,6557.96,6557.96,6557.96,6557.96,186
2005/12/27,12:16:00,6555.37,6555.37,6555.37,6555.37,227
2005/12/27,12:17:00,6555.30,6555.30,6555.30,6555.30,156
2005/12/27,12:18:00,6555.04,6555.04,6555.04,6555.04,211
2005/12/27,12:19:00,6555.33,6555.33,6555.33,6555.33,201
2005/12/27,12:20:00,6555.64,6555.64,6555.64,6555.64,223
2005/12/27,12:21:00,6556.49,6556.49,6556.49,6556.49,280
2005/12/27,12:22:00,6558.43,6558.43,6558.43,6558.43,238
2005/12/27,12:23:00,6558.57,6558.57,6558.57,6558.57,325
2005/12/27,12:24:00,6558.93,6558.93,6558.93,6558.93,255
2005/12/27,12:25:00,6557.40,6557.40,6557.40,6557.40,230
2005/12/27,12:26:00,6557.46,6557.46,6557.46,6557.46,223
2005/12/27,12:27:00,6558.53,6558.53,6558.53,6558.53,172
2005/12/27,12:28:00,6556.69,6556.69,6556.69,6556.69,294
2005/12/27,12:29:00,6556.29,6556.29,6556.29,6556.29,216
2005/12/27,12:30:00,6557.77,6557.77,6557.77,6557.77,216
2005/12/27,12:31:00,6557.13,6557.13,6557.13,6557.13,231
2005/12/27,12:32:00,6557.00,6557.00,6557.00,6557.00,191
2005/12/27,12:33:00,6556.99,6556.99,6556.99,6556.99,331
2005/12/27,12:34:00,6556.24,6556.24,6556.24,6556.24,211
2005/12/27,12:35:00,6557.22,6557.22,6557.22,6557.22,250
2005/12/27,12:36:00,6555.97,6555.97,6555.97,6555.97,320
2005/12/27,12:37:00,6555.96,6555.96,6555.96,6555.96,208
2005/12/27,12:38:00,6558.08,6558.08,6558.08,6558.08,305
2005/12/27,12:39:00,6557.03,6557.03,6557.03,6557.03,223
2005/12/27,12:40:00,6558.76,6558.76,6558.76,6558.76,263
2005/12/27,12:41:00,6558.32,6558.32,6558.32,6558.32,290
2005/12/27,12:42:00,6559.97,6559.97,6559.97,6559.97,217
2005/12/27,12:43:00,6560.16,6560.16,6560.16,6560.16,321
2005/12/27,12:44:00,6561.81,6561.81,6561.81,6561.81,271
2005/12/27,12:45:00,6561.58,6561.58,6561.58,6561.58,229
2005/12/27,12:46:00,6563.73,6563.73,6563.73,6563.73,257
2005/12/27,12:47:00,6561.57,6561.57,6561.57,6561.57,210
2005/12/27,12:48:00,6562.01,6562.01,6562.01,6562.01,271
2005/12/27,12:49:00,6561.08,6561.08,6561.08,6561.08,216
2005/12/27,12:50:00,6562.64,6562.64,6562.64,6562.64,226
2005/12/27,12:51:00,6562.13,6562.13,6562.13,6562.13,234
2005/12/27,12:52:00,6560.14,6560.14,6560.14,6560.14,186
2005/12/27,12:53:00,6560.44,6560.44,6560.44,6560.44,298
2005/12/27,12:54:00,6558.64,6558.64,6558.64,6558.64,295
2005/12/27,12:55:00,6560.04,6560.04,6560.04,6560.04,234
2005/12/27,12:56:00,6557.65,6557.65,6557.65,6557.65,306
2005/12/27,12:57:00,6557.49,6557.49,6557.49,6557.49,213
2005/12/27,12:58:00,6557.99,6557.99,6557.99,6557.99,308
2005/12/27,12:59:00,6555.86,6555.86,6555.86,6555.86,303
2005/12/27,13:00:00,6554.49,6554.49,6554.49,6554.49,285
2005/12/27,13:01:00,6555.76,6555.76,6555.76,6555.76,357
2005/12/27,13:02:00,6553.87,6553.87,6553.87,6553.87,255
2005/12/27,13:03:00,6550.17,6550.17,6550.17,6550.17,320
2005/12/27,13:04:00,6548.66,6548.66,6548.66,6548.66,313
2005/12/27,13:05:00,6546.35,6546.35,6546.35,6546.35,403
2005/12/27,13:06:00,6543.47,6543.47,6543.47,6543.47,406
2005/12/27,13:07:00,6541.73,6541.73,6541.73,6541.73,370
2005/12/27,13:08:00,6539.51,6539.51,6539.51,6539.51,583
2005/12/27,13:09:00,6539.18,6539.18,6539.18,6539.18,438
2005/12/27,13:10:00,6537.09,6537.09,6537.09,6537.09,394
2005/12/27,13:11:00,6537.05,6537.05,6537.05,6537.05,433
2005/12/27,13:12:00,6536.75,6536.75,6536.75,6536.75,337
2005/12/27,13:13:00,6536.31,6536.31,6536.31,6536.31,396
2005/12/27,13:14:00,6534.29,6534.29,6534.29,6534.29,358
2005/12/27,13:15:00,6533.62,6533.62,6533.62,6533.62,349
2005/12/27,13:16:00,6532.36,6532.36,6532.36,6532.36,463
2005/12/27,13:17:00,6531.57,6531.57,6531.57,6531.57,376
2005/12/27,13:18:00,6529.29,6529.29,6529.29,6529.29,461
2005/12/27,13:19:00,6529.91,6529.91,6529.91,6529.91,388
2005/12/27,13:20:00,6531.27,6531.27,6531.27,6531.27,419
2005/12/27,13:21:00,6532.55,6532.55,6532.55,6532.55,501
2005/12/27,13:22:00,6535.20,6535.20,6535.20,6535.20,442
2005/12/27,13:23:00,6533.54,6533.54,6533.54,6533.54,619
2005/12/27,13:24:00,6537.36,6537.36,6537.36,6537.36,612
2005/12/27,13:25:00,6535.45,6535.45,6535.45,6535.45,558
2005/12/27,13:26:00,6535.45,6535.45,6535.45,6535.45,0
2005/12/27,13:27:00,6535.45,6535.45,6535.45,6535.45,0
2005/12/27,13:28:00,6535.45,6535.45,6535.45,6535.45,0
2005/12/27,13:29:00,6535.45,6535.45,6535.45,6535.45,0
2005/12/27,13:30:00,6531.59,6531.59,6531.59,6531.59,6029
2005/12/28,09:00:00,6531.59,6531.59,6531.59,6531.59,22
2005/12/28,09:01:00,6492.80,6492.80,6492.80,6492.80,3837
2005/12/28,09:02:00,6492.81,6492.81,6492.81,6492.81,791
2005/12/28,09:03:00,6498.88,6498.88,6498.88,6498.88,888
2005/12/28,09:04:00,6506.21,6506.21,6506.21,6506.21,1070
2005/12/28,09:05:00,6507.71,6507.71,6507.71,6507.71,920
2005/12/28,09:06:00,6513.20,6513.20,6513.20,6513.20,1123
2005/12/28,09:07:00,6512.49,6512.49,6512.49,6512.49,784
2005/12/28,09:08:00,6511.51,6511.51,6511.51,6511.51,931
2005/12/28,09:09:00,6506.48,6506.48,6506.48,6506.48,775
2005/12/28,09:10:00,6504.62,6504.62,6504.62,6504.62,608
2005/12/28,09:11:00,6502.95,6502.95,6502.95,6502.95,741
2005/12/28,09:12:00,6503.44,6503.44,6503.44,6503.44,548
2005/12/28,09:13:00,6504.00,6504.00,6504.00,6504.00,599
2005/12/28,09:14:00,6502.81,6502.81,6502.81,6502.81,543
2005/12/28,09:15:00,6504.04,6504.04,6504.04,6504.04,462
2005/12/28,09:16:00,6505.29,6505.29,6505.29,6505.29,634
2005/12/28,09:17:00,6507.37,6507.37,6507.37,6507.37,449
2005/12/28,09:18:00,6507.99,6507.99,6507.99,6507.99,556
2005/12/28,09:19:00,6508.46,6508.46,6508.46,6508.46,540
2005/12/28,09:20:00,6509.75,6509.75,6509.75,6509.75,441
2005/12/28,09:21:00,6510.89,6510.89,6510.89,6510.89,587
2005/12/28,09:22:00,6510.29,6510.29,6510.29,6510.29,458
2005/12/28,09:23:00,6510.93,6510.93,6510.93,6510.93,548
2005/12/28,09:24:00,6511.55,6511.55,6511.55,6511.55,505
2005/12/28,09:25:00,6511.40,6511.40,6511.40,6511.40,418
2005/12/28,09:26:00,6512.58,6512.58,6512.58,6512.58,549
2005/12/28,09:27:00,6511.00,6511.00,6511.00,6511.00,387
2005/12/28,09:28:00,6510.71,6510.71,6510.71,6510.71,450
2005/12/28,09:29:00,6509.96,6509.96,6509.96,6509.96,544
2005/12/28,09:30:00,6508.96,6508.96,6508.96,6508.96,358
2005/12/28,09:31:00,6511.05,6511.05,6511.05,6511.05,466
2005/12/28,09:32:00,6511.42,6511.42,6511.42,6511.42,323
2005/12/28,09:33:00,6509.78,6509.78,6509.78,6509.78,333
2005/12/28,09:34:00,6509.44,6509.44,6509.44,6509.44,348
2005/12/28,09:35:00,6508.70,6508.70,6508.70,6508.70,258
2005/12/28,09:36:00,6507.82,6507.82,6507.82,6507.82,380
2005/12/28,09:37:00,6507.45,6507.45,6507.45,6507.45,315
2005/12/28,09:38:00,6504.89,6504.89,6504.89,6504.89,439
2005/12/28,09:39:00,6504.64,6504.64,6504.64,6504.64,587
2005/12/28,09:40:00,6502.43,6502.43,6502.43,6502.43,435
2005/12/28,09:41:00,6496.62,6496.62,6496.62,6496.62,556
2005/12/28,09:42:00,6493.74,6493.74,6493.74,6493.74,433
2005/12/28,09:43:00,6491.01,6491.01,6491.01,6491.01,622
2005/12/28,09:44:00,6484.36,6484.36,6484.36,6484.36,652
2005/12/28,09:45:00,6483.79,6483.79,6483.79,6483.79,476
2005/12/28,09:46:00,6482.14,6482.14,6482.14,6482.14,631
2005/12/28,09:47:00,6483.15,6483.15,6483.15,6483.15,414
2005/12/28,09:48:00,6483.51,6483.51,6483.51,6483.51,504
2005/12/28,09:49:00,6488.17,6488.17,6488.17,6488.17,406
2005/12/28,09:50:00,6484.71,6484.71,6484.71,6484.71,262
2005/12/28,09:51:00,6486.75,6486.75,6486.75,6486.75,452
2005/12/28,09:52:00,6488.22,6488.22,6488.22,6488.22,297
2005/12/28,09:53:00,6491.97,6491.97,6491.97,6491.97,358
2005/12/28,09:54:00,6489.73,6489.73,6489.73,6489.73,323
2005/12/28,09:55:00,6491.42,6491.42,6491.42,6491.42,245
2005/12/28,09:56:00,6493.18,6493.18,6493.18,6493.18,361
2005/12/28,09:57:00,6493.27,6493.27,6493.27,6493.27,206
2005/12/28,09:58:00,6492.90,6492.90,6492.90,6492.90,263
2005/12/28,09:59:00,6495.14,6495.14,6495.14,6495.14,275
2005/12/28,10:00:00,6496.59,6496.59,6496.59,6496.59,190
2005/12/28,10:01:00,6496.61,6496.61,6496.61,6496.61,336
2005/12/28,10:02:00,6494.96,6494.96,6494.96,6494.96,231
2005/12/28,10:03:00,6495.80,6495.80,6495.80,6495.80,266
2005/12/28,10:04:00,6495.57,6495.57,6495.57,6495.57,219
2005/12/28,10:05:00,6495.53,6495.53,6495.53,6495.53,201
2005/12/28,10:06:00,6495.56,6495.56,6495.56,6495.56,308
2005/12/28,10:07:00,6495.78,6495.78,6495.78,6495.78,219
2005/12/28,10:08:00,6495.62,6495.62,6495.62,6495.62,245
2005/12/28,10:09:00,6496.48,6496.48,6496.48,6496.48,252
2005/12/28,10:10:00,6495.83,6495.83,6495.83,6495.83,163
2005/12/28,10:11:00,6498.25,6498.25,6498.25,6498.25,230
2005/12/28,10:12:00,6495.21,6495.21,6495.21,6495.21,174
2005/12/28,10:13:00,6496.86,6496.86,6496.86,6496.86,239
2005/12/28,10:14:00,6496.95,6496.95,6496.95,6496.95,189
2005/12/28,10:15:00,6497.28,6497.28,6497.28,6497.28,200
2005/12/28,10:16:00,6494.75,6494.75,6494.75,6494.75,246
2005/12/28,10:17:00,6494.23,6494.23,6494.23,6494.23,184
2005/12/28,10:18:00,6496.61,6496.61,6496.61,6496.61,277
2005/12/28,10:19:00,6494.88,6494.88,6494.88,6494.88,208
2005/12/28,10:20:00,6494.73,6494.73,6494.73,6494.73,181
2005/12/28,10:21:00,6494.37,6494.37,6494.37,6494.37,259
2005/12/28,10:22:00,6495.41,6495.41,6495.41,6495.41,173
2005/12/28,10:23:00,6494.62,6494.62,6494.62,6494.62,195
2005/12/28,10:24:00,6494.48,6494.48,6494.48,6494.48,182
2005/12/28,10:25:00,6493.71,6493.71,6493.71,6493.71,197
2005/12/28,10:26:00,6492.64,6492.64,6492.64,6492.64,316
2005/12/28,10:27:00,6492.17,6492.17,6492.17,6492.17,209
2005/12/28,10:28:00,6491.15,6491.15,6491.15,6491.15,319
2005/12/28,10:29:00,6489.42,6489.42,6489.42,6489.42,352
2005/12/28,10:30:00,6485.64,6485.64,6485.64,6485.64,360
2005/12/28,10:31:00,6481.60,6481.60,6481.60,6481.60,482
2005/12/28,10:32:00,6480.51,6480.51,6480.51,6480.51,313
2005/12/28,10:33:00,6481.08,6481.08,6481.08,6481.08,433
2005/12/28,10:34:00,6479.34,6479.34,6479.34,6479.34,315
2005/12/28,10:35:00,6480.21,6480.21,6480.21,6480.21,319
2005/12/28,10:36:00,6480.17,6480.17,6480.17,6480.17,349
2005/12/28,10:37:00,6481.24,6481.24,6481.24,6481.24,341
2005/12/28,10:38:00,6480.78,6480.78,6480.78,6480.78,368
2005/12/28,10:39:00,6483.97,6483.97,6483.97,6483.97,224
2005/12/28,10:40:00,6481.20,6481.20,6481.20,6481.20,221
2005/12/28,10:41:00,6482.36,6482.36,6482.36,6482.36,304
2005/12/28,10:42:00,6484.84,6484.84,6484.84,6484.84,167
2005/12/28,10:43:00,6486.49,6486.49,6486.49,6486.49,314
2005/12/28,10:44:00,6485.52,6485.52,6485.52,6485.52,234
2005/12/28,10:45:00,6485.52,6485.52,6485.52,6485.52,197
2005/12/28,10:46:00,6484.43,6484.43,6484.43,6484.43,278
2005/12/28,10:47:00,6485.86,6485.86,6485.86,6485.86,159
2005/12/28,10:48:00,6486.50,6486.50,6486.50,6486.50,225
2005/12/28,10:49:00,6486.93,6486.93,6486.93,6486.93,189
2005/12/28,10:50:00,6489.32,6489.32,6489.32,6489.32,173
2005/12/28,10:51:00,6490.73,6490.73,6490.73,6490.73,217
2005/12/28,10:52:00,6489.51,6489.51,6489.51,6489.51,181
2005/12/28,10:53:00,6490.50,6490.50,6490.50,6490.50,226
2005/12/28,10:54:00,6489.78,6489.78,6489.78,6489.78,198
2005/12/28,10:55:00,6491.97,6491.97,6491.97,6491.97,208
2005/12/28,10:56:00,6493.02,6493.02,6493.02,6493.02,273
2005/12/28,10:57:00,6493.21,6493.21,6493.21,6493.21,166
2005/12/28,10:58:00,6494.63,6494.63,6494.63,6494.63,255
2005/12/28,10:59:00,6493.58,6493.58,6493.58,6493.58,275
2005/12/28,11:00:00,6495.84,6495.84,6495.84,6495.84,249
2005/12/28,11:01:00,6495.86,6495.86,6495.86,6495.86,337
2005/12/28,11:02:00,6498.93,6498.93,6498.93,6498.93,239
2005/12/28,11:03:00,6495.01,6495.01,6495.01,6495.01,237
2005/12/28,11:04:00,6496.30,6496.30,6496.30,6496.30,227
2005/12/28,11:05:00,6496.50,6496.50,6496.50,6496.50,153
2005/12/28,11:06:00,6495.52,6495.52,6495.52,6495.52,274
2005/12/28,11:07:00,6497.62,6497.62,6497.62,6497.62,191
2005/12/28,11:08:00,6494.50,6494.50,6494.50,6494.50,276
2005/12/28,11:09:00,6496.91,6496.91,6496.91,6496.91,207
2005/12/28,11:10:00,6497.05,6497.05,6497.05,6497.05,165
2005/12/28,11:11:00,6496.32,6496.32,6496.32,6496.32,200
2005/12/28,11:12:00,6497.64,6497.64,6497.64,6497.64,176
2005/12/28,11:13:00,6497.76,6497.76,6497.76,6497.76,204
2005/12/28,11:14:00,6497.25,6497.25,6497.25,6497.25,163
2005/12/28,11:15:00,6496.98,6496.98,6496.98,6496.98,244
2005/12/28,11:16:00,6498.23,6498.23,6498.23,6498.23,266
2005/12/28,11:17:00,6497.28,6497.28,6497.28,6497.28,177
2005/12/28,11:18:00,6499.08,6499.08,6499.08,6499.08,256
2005/12/28,11:19:00,6497.99,6497.99,6497.99,6497.99,161
2005/12/28,11:20:00,6497.98,6497.98,6497.98,6497.98,192
2005/12/28,11:21:00,6500.47,6500.47,6500.47,6500.47,241
2005/12/28,11:22:00,6500.25,6500.25,6500.25,6500.25,200
2005/12/28,11:23:00,6502.51,6502.51,6502.51,6502.51,274
2005/12/28,11:24:00,6502.87,6502.87,6502.87,6502.87,276
2005/12/28,11:25:00,6505.31,6505.31,6505.31,6505.31,247
2005/12/28,11:26:00,6508.08,6508.08,6508.08,6508.08,400
2005/12/28,11:27:00,6509.50,6509.50,6509.50,6509.50,363
2005/12/28,11:28:00,6511.71,6511.71,6511.71,6511.71,522
2005/12/28,11:29:00,6512.75,6512.75,6512.75,6512.75,410
2005/12/28,11:30:00,6513.35,6513.35,6513.35,6513.35,318
2005/12/28,11:31:00,6514.50,6514.50,6514.50,6514.50,401
2005/12/28,11:32:00,6513.96,6513.96,6513.96,6513.96,281
2005/12/28,11:33:00,6514.14,6514.14,6514.14,6514.14,335
2005/12/28,11:34:00,6515.16,6515.16,6515.16,6515.16,289
2005/12/28,11:35:00,6513.97,6513.97,6513.97,6513.97,256
2005/12/28,11:36:00,6515.89,6515.89,6515.89,6515.89,367
2005/12/28,11:37:00,6515.93,6515.93,6515.93,6515.93,207
2005/12/28,11:38:00,6514.72,6514.72,6514.72,6514.72,245
2005/12/28,11:39:00,6514.18,6514.18,6514.18,6514.18,203
2005/12/28,11:40:00,6515.94,6515.94,6515.94,6515.94,239
2005/12/28,11:41:00,6513.57,6513.57,6513.57,6513.57,287
2005/12/28,11:42:00,6515.24,6515.24,6515.24,6515.24,195
2005/12/28,11:43:00,6513.67,6513.67,6513.67,6513.67,283
2005/12/28,11:44:00,6513.26,6513.26,6513.26,6513.26,179
2005/12/28,11:45:00,6512.48,6512.48,6512.48,6512.48,214
2005/12/28,11:46:00,6510.66,6510.66,6510.66,6510.66,364
2005/12/28,11:47:00,6511.78,6511.78,6511.78,6511.78,207
2005/12/28,11:48:00,6511.46,6511.46,6511.46,6511.46,259
2005/12/28,11:49:00,6508.66,6508.66,6508.66,6508.66,207
2005/12/28,11:50:00,6508.98,6508.98,6508.98,6508.98,247
2005/12/28,11:51:00,6508.48,6508.48,6508.48,6508.48,222
2005/12/28,11:52:00,6508.93,6508.93,6508.93,6508.93,162
2005/12/28,11:53:00,6507.95,6507.95,6507.95,6507.95,280
2005/12/28,11:54:00,6508.14,6508.14,6508.14,6508.14,193
2005/12/28,11:55:00,6509.68,6509.68,6509.68,6509.68,185
2005/12/28,11:56:00,6509.66,6509.66,6509.66,6509.66,312
2005/12/28,11:57:00,6511.41,6511.41,6511.41,6511.41,232
2005/12/28,11:58:00,6512.34,6512.34,6512.34,6512.34,318
2005/12/28,11:59:00,6512.23,6512.23,6512.23,6512.23,235
2005/12/28,12:00:00,6510.86,6510.86,6510.86,6510.86,201
2005/12/28,12:01:00,6512.32,6512.32,6512.32,6512.32,309
2005/12/28,12:02:00,6513.80,6513.80,6513.80,6513.80,206
2005/12/28,12:03:00,6510.91,6510.91,6510.91,6510.91,267
2005/12/28,12:04:00,6511.01,6511.01,6511.01,6511.01,234
2005/12/28,12:05:00,6507.19,6507.19,6507.19,6507.19,185
2005/12/28,12:06:00,6508.67,6508.67,6508.67,6508.67,262
2005/12/28,12:07:00,6507.75,6507.75,6507.75,6507.75,189
2005/12/28,12:08:00,6506.67,6506.67,6506.67,6506.67,268
2005/12/28,12:09:00,6506.02,6506.02,6506.02,6506.02,192
2005/12/28,12:10:00,6505.76,6505.76,6505.76,6505.76,217
2005/12/28,12:11:00,6505.63,6505.63,6505.63,6505.63,204
2005/12/28,12:12:00,6504.75,6504.75,6504.75,6504.75,215
2005/12/28,12:13:00,6506.82,6506.82,6506.82,6506.82,246
2005/12/28,12:14:00,6506.01,6506.01,6506.01,6506.01,157
2005/12/28,12:15:00,6503.24,6503.24,6503.24,6503.24,203
2005/12/28,12:16:00,6502.96,6502.96,6502.96,6502.96,223
2005/12/28,12:17:00,6503.55,6503.55,6503.55,6503.55,150
2005/12/28,12:18:00,6505.38,6505.38,6505.38,6505.38,322
2005/12/28,12:19:00,6503.66,6503.66,6503.66,6503.66,185
2005/12/28,12:20:00,6504.53,6504.53,6504.53,6504.53,247
2005/12/28,12:21:00,6505.68,6505.68,6505.68,6505.68,216
2005/12/28,12:22:00,6503.71,6503.71,6503.71,6503.71,155
2005/12/28,12:23:00,6504.73,6504.73,6504.73,6504.73,212
2005/12/28,12:24:00,6504.85,6504.85,6504.85,6504.85,174
2005/12/28,12:25:00,6505.29,6505.29,6505.29,6505.29,205
2005/12/28,12:26:00,6505.02,6505.02,6505.02,6505.02,209
2005/12/28,12:27:00,6505.05,6505.05,6505.05,6505.05,193
2005/12/28,12:28:00,6506.54,6506.54,6506.54,6506.54,276
2005/12/28,12:29:00,6506.46,6506.46,6506.46,6506.46,238
2005/12/28,12:30:00,6506.12,6506.12,6506.12,6506.12,196
2005/12/28,12:31:00,6506.90,6506.90,6506.90,6506.90,288
2005/12/28,12:32:00,6507.53,6507.53,6507.53,6507.53,208
2005/12/28,12:33:00,6507.19,6507.19,6507.19,6507.19,283
2005/12/28,12:34:00,6504.12,6504.12,6504.12,6504.12,154
2005/12/28,12:35:00,6507.67,6507.67,6507.67,6507.67,224
2005/12/28,12:36:00,6508.32,6508.32,6508.32,6508.32,223
2005/12/28,12:37:00,6508.05,6508.05,6508.05,6508.05,181
2005/12/28,12:38:00,6508.36,6508.36,6508.36,6508.36,204
2005/12/28,12:39:00,6508.59,6508.59,6508.59,6508.59,147
2005/12/28,12:40:00,6508.07,6508.07,6508.07,6508.07,193
2005/12/28,12:41:00,6507.98,6507.98,6507.98,6507.98,299
2005/12/28,12:42:00,6506.97,6506.97,6506.97,6506.97,302
2005/12/28,12:43:00,6508.78,6508.78,6508.78,6508.78,391
2005/12/28,12:44:00,6508.11,6508.11,6508.11,6508.11,216
2005/12/28,12:45:00,6506.93,6506.93,6506.93,6506.93,257
2005/12/28,12:46:00,6506.92,6506.92,6506.92,6506.92,295
2005/12/28,12:47:00,6507.52,6507.52,6507.52,6507.52,198
2005/12/28,12:48:00,6507.65,6507.65,6507.65,6507.65,295
2005/12/28,12:49:00,6507.13,6507.13,6507.13,6507.13,288
2005/12/28,12:50:00,6505.86,6505.86,6505.86,6505.86,296
2005/12/28,12:51:00,6508.39,6508.39,6508.39,6508.39,324
2005/12/28,12:52:00,6505.26,6505.26,6505.26,6505.26,204
2005/12/28,12:53:00,6509.81,6509.81,6509.81,6509.81,296
2005/12/28,12:54:00,6509.47,6509.47,6509.47,6509.47,215
2005/12/28,12:55:00,6508.39,6508.39,6508.39,6508.39,253
2005/12/28,12:56:00,6509.56,6509.56,6509.56,6509.56,355
2005/12/28,12:57:00,6513.71,6513.71,6513.71,6513.71,297
2005/12/28,12:58:00,6516.66,6516.66,6516.66,6516.66,419
2005/12/28,12:59:00,6519.59,6519.59,6519.59,6519.59,426
2005/12/28,13:00:00,6520.84,6520.84,6520.84,6520.84,570
2005/12/28,13:01:00,6523.56,6523.56,6523.56,6523.56,813
2005/12/28,13:02:00,6526.90,6526.90,6526.90,6526.90,617
2005/12/28,13:03:00,6529.16,6529.16,6529.16,6529.16,566
2005/12/28,13:04:00,6525.10,6525.10,6525.10,6525.10,517
2005/12/28,13:05:00,6527.48,6527.48,6527.48,6527.48,411
2005/12/28,13:06:00,6530.02,6530.02,6530.02,6530.02,469
2005/12/28,13:07:00,6527.30,6527.30,6527.30,6527.30,429
2005/12/28,13:08:00,6523.99,6523.99,6523.99,6523.99,482
2005/12/28,13:09:00,6520.81,6520.81,6520.81,6520.81,460
2005/12/28,13:10:00,6519.87,6519.87,6519.87,6519.87,393
2005/12/28,13:11:00,6520.70,6520.70,6520.70,6520.70,439
2005/12/28,13:12:00,6514.59,6514.59,6514.59,6514.59,401
2005/12/28,13:13:00,6519.13,6519.13,6519.13,6519.13,416
2005/12/28,13:14:00,6518.53,6518.53,6518.53,6518.53,365
2005/12/28,13:15:00,6518.74,6518.74,6518.74,6518.74,360
2005/12/28,13:16:00,6517.59,6517.59,6517.59,6517.59,395
2005/12/28,13:17:00,6520.50,6520.50,6520.50,6520.50,384
2005/12/28,13:18:00,6521.16,6521.16,6521.16,6521.16,546
2005/12/28,13:19:00,6523.16,6523.16,6523.16,6523.16,413
2005/12/28,13:20:00,6522.60,6522.60,6522.60,6522.60,409
2005/12/28,13:21:00,6524.64,6524.64,6524.64,6524.64,515
2005/12/28,13:22:00,6524.70,6524.70,6524.70,6524.70,522
2005/12/28,13:23:00,6523.80,6523.80,6523.80,6523.80,714
2005/12/28,13:24:00,6521.82,6521.82,6521.82,6521.82,692
2005/12/28,13:25:00,6522.82,6522.82,6522.82,6522.82,740
2005/12/28,13:26:00,6522.82,6522.82,6522.82,6522.82,0
2005/12/28,13:27:00,6522.82,6522.82,6522.82,6522.82,0
2005/12/28,13:28:00,6522.82,6522.82,6522.82,6522.82,0
2005/12/28,13:29:00,6522.82,6522.82,6522.82,6522.82,0
2005/12/28,13:30:00,6524.40,6524.40,6524.40,6524.40,6112
2005/12/29,09:00:00,6524.40,6524.40,6524.40,6524.40,17
2005/12/29,09:01:00,6549.72,6549.72,6549.72,6549.72,5264
2005/12/29,09:02:00,6551.17,6551.17,6551.17,6551.17,1020
2005/12/29,09:03:00,6557.32,6557.32,6557.32,6557.32,1232
2005/12/29,09:04:00,6554.20,6554.20,6554.20,6554.20,1357
2005/12/29,09:05:00,6557.81,6557.81,6557.81,6557.81,1183
2005/12/29,09:06:00,6558.79,6558.79,6558.79,6558.79,1572
2005/12/29,09:07:00,6560.16,6560.16,6560.16,6560.16,1152
2005/12/29,09:08:00,6557.79,6557.79,6557.79,6557.79,1107
2005/12/29,09:09:00,6557.31,6557.31,6557.31,6557.31,1003
2005/12/29,09:10:00,6554.80,6554.80,6554.80,6554.80,860
2005/12/29,09:11:00,6551.24,6551.24,6551.24,6551.24,1070
2005/12/29,09:12:00,6549.08,6549.08,6549.08,6549.08,804
2005/12/29,09:13:00,6548.28,6548.28,6548.28,6548.28,880
2005/12/29,09:14:00,6546.75,6546.75,6546.75,6546.75,890
2005/12/29,09:15:00,6552.21,6552.21,6552.21,6552.21,842
2005/12/29,09:16:00,6553.19,6553.19,6553.19,6553.19,1479
2005/12/29,09:17:00,6557.00,6557.00,6557.00,6557.00,861
2005/12/29,09:18:00,6559.74,6559.74,6559.74,6559.74,1414
2005/12/29,09:19:00,6558.73,6558.73,6558.73,6558.73,1112
2005/12/29,09:20:00,6563.35,6563.35,6563.35,6563.35,796
2005/12/29,09:21:00,6562.05,6562.05,6562.05,6562.05,1171
2005/12/29,09:22:00,6562.08,6562.08,6562.08,6562.08,918
2005/12/29,09:23:00,6560.32,6560.32,6560.32,6560.32,1018
2005/12/29,09:24:00,6560.56,6560.56,6560.56,6560.56,964
2005/12/29,09:25:00,6561.93,6561.93,6561.93,6561.93,819
2005/12/29,09:26:00,6559.94,6559.94,6559.94,6559.94,895
2005/12/29,09:27:00,6558.47,6558.47,6558.47,6558.47,565
2005/12/29,09:28:00,6557.12,6557.12,6557.12,6557.12,750
2005/12/29,09:29:00,6558.51,6558.51,6558.51,6558.51,604
2005/12/29,09:30:00,6560.86,6560.86,6560.86,6560.86,554
2005/12/29,09:31:00,6561.17,6561.17,6561.17,6561.17,837
2005/12/29,09:32:00,6563.31,6563.31,6563.31,6563.31,601
2005/12/29,09:33:00,6565.94,6565.94,6565.94,6565.94,837
2005/12/29,09:34:00,6565.56,6565.56,6565.56,6565.56,765
2005/12/29,09:35:00,6565.46,6565.46,6565.46,6565.46,731
2005/12/29,09:36:00,6567.48,6567.48,6567.48,6567.48,948
2005/12/29,09:37:00,6568.02,6568.02,6568.02,6568.02,766
2005/12/29,09:38:00,6569.20,6569.20,6569.20,6569.20,848
2005/12/29,09:39:00,6570.59,6570.59,6570.59,6570.59,690
2005/12/29,09:40:00,6573.99,6573.99,6573.99,6573.99,506
2005/12/29,09:41:00,6571.80,6571.80,6571.80,6571.80,853
2005/12/29,09:42:00,6573.70,6573.70,6573.70,6573.70,516
2005/12/29,09:43:00,6578.08,6578.08,6578.08,6578.08,807
2005/12/29,09:44:00,6577.55,6577.55,6577.55,6577.55,676
2005/12/29,09:45:00,6580.40,6580.40,6580.40,6580.40,631
2005/12/29,09:46:00,6581.42,6581.42,6581.42,6581.42,751
2005/12/29,09:47:00,6580.32,6580.32,6580.32,6580.32,507
2005/12/29,09:48:00,6581.59,6581.59,6581.59,6581.59,576
2005/12/29,09:49:00,6581.86,6581.86,6581.86,6581.86,522
2005/12/29,09:50:00,6581.39,6581.39,6581.39,6581.39,542
2005/12/29,09:51:00,6579.92,6579.92,6579.92,6579.92,654
2005/12/29,09:52:00,6578.22,6578.22,6578.22,6578.22,542
2005/12/29,09:53:00,6575.48,6575.48,6575.48,6575.48,722
2005/12/29,09:54:00,6573.49,6573.49,6573.49,6573.49,514
2005/12/29,09:55:00,6572.49,6572.49,6572.49,6572.49,420
2005/12/29,09:56:00,6572.36,6572.36,6572.36,6572.36,629
2005/12/29,09:57:00,6571.77,6571.77,6571.77,6571.77,466
2005/12/29,09:58:00,6571.09,6571.09,6571.09,6571.09,499
2005/12/29,09:59:00,6571.80,6571.80,6571.80,6571.80,411
2005/12/29,10:00:00,6572.68,6572.68,6572.68,6572.68,363
2005/12/29,10:01:00,6571.12,6571.12,6571.12,6571.12,454
2005/12/29,10:02:00,6575.10,6575.10,6575.10,6575.10,340
2005/12/29,10:03:00,6574.49,6574.49,6574.49,6574.49,444
2005/12/29,10:04:00,6575.03,6575.03,6575.03,6575.03,462
2005/12/29,10:05:00,6577.62,6577.62,6577.62,6577.62,366
2005/12/29,10:06:00,6578.43,6578.43,6578.43,6578.43,618
2005/12/29,10:07:00,6580.47,6580.47,6580.47,6580.47,463
2005/12/29,10:08:00,6582.13,6582.13,6582.13,6582.13,526
2005/12/29,10:09:00,6583.35,6583.35,6583.35,6583.35,588
2005/12/29,10:10:00,6585.25,6585.25,6585.25,6585.25,532
2005/12/29,10:11:00,6587.70,6587.70,6587.70,6587.70,845
2005/12/29,10:12:00,6592.22,6592.22,6592.22,6592.22,711
2005/12/29,10:13:00,6594.43,6594.43,6594.43,6594.43,947
2005/12/29,10:14:00,6596.29,6596.29,6596.29,6596.29,772
2005/12/29,10:15:00,6596.55,6596.55,6596.55,6596.55,624
2005/12/29,10:16:00,6600.12,6600.12,6600.12,6600.12,764
2005/12/29,10:17:00,6598.06,6598.06,6598.06,6598.06,606
2005/12/29,10:18:00,6598.19,6598.19,6598.19,6598.19,653
2005/12/29,10:19:00,6595.45,6595.45,6595.45,6595.45,482
2005/12/29,10:20:00,6591.94,6591.94,6591.94,6591.94,465
2005/12/29,10:21:00,6590.49,6590.49,6590.49,6590.49,634
2005/12/29,10:22:00,6587.59,6587.59,6587.59,6587.59,449
2005/12/29,10:23:00,6585.38,6585.38,6585.38,6585.38,557
2005/12/29,10:24:00,6585.01,6585.01,6585.01,6585.01,415
2005/12/29,10:25:00,6582.89,6582.89,6582.89,6582.89,431
2005/12/29,10:26:00,6582.52,6582.52,6582.52,6582.52,438
2005/12/29,10:27:00,6583.48,6583.48,6583.48,6583.48,372
2005/12/29,10:28:00,6583.56,6583.56,6583.56,6583.56,370
2005/12/29,10:29:00,6581.90,6581.90,6581.90,6581.90,360
2005/12/29,10:30:00,6581.17,6581.17,6581.17,6581.17,265
2005/12/29,10:31:00,6581.63,6581.63,6581.63,6581.63,385
2005/12/29,10:32:00,6580.50,6580.50,6580.50,6580.50,262
2005/12/29,10:33:00,6585.43,6585.43,6585.43,6585.43,341
2005/12/29,10:34:00,6584.94,6584.94,6584.94,6584.94,446
2005/12/29,10:35:00,6585.31,6585.31,6585.31,6585.31,344
2005/12/29,10:36:00,6586.52,6586.52,6586.52,6586.52,365
2005/12/29,10:37:00,6587.13,6587.13,6587.13,6587.13,235
2005/12/29,10:38:00,6586.32,6586.32,6586.32,6586.32,387
2005/12/29,10:39:00,6587.56,6587.56,6587.56,6587.56,309
2005/12/29,10:40:00,6587.77,6587.77,6587.77,6587.77,321
2005/12/29,10:41:00,6590.30,6590.30,6590.30,6590.30,599
2005/12/29,10:42:00,6590.65,6590.65,6590.65,6590.65,385
2005/12/29,10:43:00,6591.28,6591.28,6591.28,6591.28,769
2005/12/29,10:44:00,6593.72,6593.72,6593.72,6593.72,581
2005/12/29,10:45:00,6594.27,6594.27,6594.27,6594.27,563
2005/12/29,10:46:00,6595.03,6595.03,6595.03,6595.03,503
2005/12/29,10:47:00,6592.67,6592.67,6592.67,6592.67,353
2005/12/29,10:48:00,6593.92,6593.92,6593.92,6593.92,520
2005/12/29,10:49:00,6593.88,6593.88,6593.88,6593.88,469
2005/12/29,10:50:00,6593.97,6593.97,6593.97,6593.97,373
2005/12/29,10:51:00,6591.54,6591.54,6591.54,6591.54,402
2005/12/29,10:52:00,6591.20,6591.20,6591.20,6591.20,430
2005/12/29,10:53:00,6590.13,6590.13,6590.13,6590.13,550
2005/12/29,10:54:00,6587.75,6587.75,6587.75,6587.75,396
2005/12/29,10:55:00,6585.74,6585.74,6585.74,6585.74,348
2005/12/29,10:56:00,6585.14,6585.14,6585.14,6585.14,381
2005/12/29,10:57:00,6584.88,6584.88,6584.88,6584.88,275
2005/12/29,10:58:00,6584.93,6584.93,6584.93,6584.93,340
2005/12/29,10:59:00,6582.35,6582.35,6582.35,6582.35,324
2005/12/29,11:00:00,6582.63,6582.63,6582.63,6582.63,282
2005/12/29,11:01:00,6584.57,6584.57,6584.57,6584.57,384
2005/12/29,11:02:00,6585.35,6585.35,6585.35,6585.35,379
2005/12/29,11:03:00,6586.79,6586.79,6586.79,6586.79,339
2005/12/29,11:04:00,6586.91,6586.91,6586.91,6586.91,334
2005/12/29,11:05:00,6585.41,6585.41,6585.41,6585.41,238
2005/12/29,11:06:00,6587.57,6587.57,6587.57,6587.57,380
2005/12/29,11:07:00,6589.56,6589.56,6589.56,6589.56,351
2005/12/29,11:08:00,6589.45,6589.45,6589.45,6589.45,388
2005/12/29,11:09:00,6589.52,6589.52,6589.52,6589.52,474
2005/12/29,11:10:00,6590.47,6590.47,6590.47,6590.47,448
2005/12/29,11:11:00,6591.00,6591.00,6591.00,6591.00,557
2005/12/29,11:12:00,6590.12,6590.12,6590.12,6590.12,321
2005/12/29,11:13:00,6590.86,6590.86,6590.86,6590.86,547
2005/12/29,11:14:00,6589.67,6589.67,6589.67,6589.67,387
2005/12/29,11:15:00,6590.82,6590.82,6590.82,6590.82,379
2005/12/29,11:16:00,6590.28,6590.28,6590.28,6590.28,368
2005/12/29,11:17:00,6589.45,6589.45,6589.45,6589.45,258
2005/12/29,11:18:00,6591.56,6591.56,6591.56,6591.56,395
2005/12/29,11:19:00,6591.14,6591.14,6591.14,6591.14,331
2005/12/29,11:20:00,6592.08,6592.08,6592.08,6592.08,322
2005/12/29,11:21:00,6593.18,6593.18,6593.18,6593.18,671
2005/12/29,11:22:00,6596.79,6596.79,6596.79,6596.79,526
2005/12/29,11:23:00,6598.26,6598.26,6598.26,6598.26,542
2005/12/29,11:24:00,6596.98,6596.98,6596.98,6596.98,423
2005/12/29,11:25:00,6594.95,6594.95,6594.95,6594.95,458
2005/12/29,11:26:00,6596.95,6596.95,6596.95,6596.95,520
2005/12/29,11:27:00,6597.83,6597.83,6597.83,6597.83,417
2005/12/29,11:28:00,6597.30,6597.30,6597.30,6597.30,501
2005/12/29,11:29:00,6597.39,6597.39,6597.39,6597.39,350
2005/12/29,11:30:00,6597.03,6597.03,6597.03,6597.03,372
2005/12/29,11:31:00,6599.10,6599.10,6599.10,6599.10,478
2005/12/29,11:32:00,6596.81,6596.81,6596.81,6596.81,306
2005/12/29,11:33:00,6596.44,6596.44,6596.44,6596.44,386
2005/12/29,11:34:00,6595.59,6595.59,6595.59,6595.59,364
2005/12/29,11:35:00,6593.09,6593.09,6593.09,6593.09,402
2005/12/29,11:36:00,6595.65,6595.65,6595.65,6595.65,354
2005/12/29,11:37:00,6593.37,6593.37,6593.37,6593.37,290
2005/12/29,11:38:00,6592.64,6592.64,6592.64,6592.64,445
2005/12/29,11:39:00,6594.43,6594.43,6594.43,6594.43,433
2005/12/29,11:40:00,6591.49,6591.49,6591.49,6591.49,424
2005/12/29,11:41:00,6592.09,6592.09,6592.09,6592.09,411
2005/12/29,11:42:00,6590.97,6590.97,6590.97,6590.97,291
2005/12/29,11:43:00,6591.92,6591.92,6591.92,6591.92,352
2005/12/29,11:44:00,6591.21,6591.21,6591.21,6591.21,331
2005/12/29,11:45:00,6591.46,6591.46,6591.46,6591.46,319
2005/12/29,11:46:00,6592.61,6592.61,6592.61,6592.61,341
2005/12/29,11:47:00,6591.75,6591.75,6591.75,6591.75,251
2005/12/29,11:48:00,6593.50,6593.50,6593.50,6593.50,411
2005/12/29,11:49:00,6590.54,6590.54,6590.54,6590.54,466
2005/12/29,11:50:00,6590.38,6590.38,6590.38,6590.38,322
2005/12/29,11:51:00,6589.18,6589.18,6589.18,6589.18,323
2005/12/29,11:52:00,6589.12,6589.12,6589.12,6589.12,301
2005/12/29,11:53:00,6587.39,6587.39,6587.39,6587.39,408
2005/12/29,11:54:00,6588.27,6588.27,6588.27,6588.27,285
2005/12/29,11:55:00,6586.86,6586.86,6586.86,6586.86,302
2005/12/29,11:56:00,6588.70,6588.70,6588.70,6588.70,380
2005/12/29,11:57:00,6588.10,6588.10,6588.10,6588.10,300
2005/12/29,11:58:00,6586.87,6586.87,6586.87,6586.87,338
2005/12/29,11:59:00,6587.88,6587.88,6587.88,6587.88,243
2005/12/29,12:00:00,6588.10,6588.10,6588.10,6588.10,337
2005/12/29,12:01:00,6588.70,6588.70,6588.70,6588.70,339
2005/12/29,12:02:00,6586.82,6586.82,6586.82,6586.82,228
2005/12/29,12:03:00,6586.59,6586.59,6586.59,6586.59,267
2005/12/29,12:04:00,6590.50,6590.50,6590.50,6590.50,228
2005/12/29,12:05:00,6588.49,6588.49,6588.49,6588.49,317
2005/12/29,12:06:00,6587.96,6587.96,6587.96,6587.96,365
2005/12/29,12:07:00,6586.99,6586.99,6586.99,6586.99,313
2005/12/29,12:08:00,6588.07,6588.07,6588.07,6588.07,435
2005/12/29,12:09:00,6590.02,6590.02,6590.02,6590.02,489
2005/12/29,12:10:00,6590.89,6590.89,6590.89,6590.89,484
2005/12/29,12:11:00,6591.46,6591.46,6591.46,6591.46,448
2005/12/29,12:12:00,6591.21,6591.21,6591.21,6591.21,367
2005/12/29,12:13:00,6590.19,6590.19,6590.19,6590.19,436
2005/12/29,12:14:00,6591.41,6591.41,6591.41,6591.41,286
2005/12/29,12:15:00,6591.51,6591.51,6591.51,6591.51,268
2005/12/29,12:16:00,6591.08,6591.08,6591.08,6591.08,366
2005/12/29,12:17:00,6590.29,6590.29,6590.29,6590.29,223
2005/12/29,12:18:00,6589.64,6589.64,6589.64,6589.64,333
2005/12/29,12:19:00,6589.92,6589.92,6589.92,6589.92,206
2005/12/29,12:20:00,6589.95,6589.95,6589.95,6589.95,246
2005/12/29,12:21:00,6589.10,6589.10,6589.10,6589.10,301
2005/12/29,12:22:00,6591.23,6591.23,6591.23,6591.23,324
2005/12/29,12:23:00,6590.45,6590.45,6590.45,6590.45,307
2005/12/29,12:24:00,6589.84,6589.84,6589.84,6589.84,250
2005/12/29,12:25:00,6592.10,6592.10,6592.10,6592.10,262
2005/12/29,12:26:00,6590.99,6590.99,6590.99,6590.99,406
2005/12/29,12:27:00,6594.18,6594.18,6594.18,6594.18,419
2005/12/29,12:28:00,6593.75,6593.75,6593.75,6593.75,606
2005/12/29,12:29:00,6593.22,6593.22,6593.22,6593.22,386
2005/12/29,12:30:00,6594.34,6594.34,6594.34,6594.34,416
2005/12/29,12:31:00,6595.18,6595.18,6595.18,6595.18,494
2005/12/29,12:32:00,6595.61,6595.61,6595.61,6595.61,285
2005/12/29,12:33:00,6595.78,6595.78,6595.78,6595.78,404
2005/12/29,12:34:00,6596.84,6596.84,6596.84,6596.84,283
2005/12/29,12:35:00,6594.37,6594.37,6594.37,6594.37,387
2005/12/29,12:36:00,6595.24,6595.24,6595.24,6595.24,298
2005/12/29,12:37:00,6593.56,6593.56,6593.56,6593.56,197
2005/12/29,12:38:00,6592.09,6592.09,6592.09,6592.09,357
2005/12/29,12:39:00,6591.15,6591.15,6591.15,6591.15,307
2005/12/29,12:40:00,6590.50,6590.50,6590.50,6590.50,333
2005/12/29,12:41:00,6589.52,6589.52,6589.52,6589.52,463
2005/12/29,12:42:00,6586.38,6586.38,6586.38,6586.38,371
2005/12/29,12:43:00,6584.87,6584.87,6584.87,6584.87,541
2005/12/29,12:44:00,6582.96,6582.96,6582.96,6582.96,523
2005/12/29,12:45:00,6579.36,6579.36,6579.36,6579.36,561
2005/12/29,12:46:00,6578.31,6578.31,6578.31,6578.31,529
2005/12/29,12:47:00,6576.23,6576.23,6576.23,6576.23,395
2005/12/29,12:48:00,6573.59,6573.59,6573.59,6573.59,524
2005/12/29,12:49:00,6575.05,6575.05,6575.05,6575.05,406
2005/12/29,12:50:00,6575.97,6575.97,6575.97,6575.97,385
2005/12/29,12:51:00,6577.03,6577.03,6577.03,6577.03,464
2005/12/29,12:52:00,6577.17,6577.17,6577.17,6577.17,258
2005/12/29,12:53:00,6576.75,6576.75,6576.75,6576.75,346
2005/12/29,12:54:00,6576.56,6576.56,6576.56,6576.56,256
2005/12/29,12:55:00,6575.37,6575.37,6575.37,6575.37,287
2005/12/29,12:56:00,6573.59,6573.59,6573.59,6573.59,310
2005/12/29,12:57:00,6572.81,6572.81,6572.81,6572.81,277
2005/12/29,12:58:00,6572.97,6572.97,6572.97,6572.97,436
2005/12/29,12:59:00,6572.24,6572.24,6572.24,6572.24,396
2005/12/29,13:00:00,6569.17,6569.17,6569.17,6569.17,481
2005/12/29,13:01:00,6567.53,6567.53,6567.53,6567.53,534
2005/12/29,13:02:00,6565.96,6565.96,6565.96,6565.96,396
2005/12/29,13:03:00,6566.32,6566.32,6566.32,6566.32,616
2005/12/29,13:04:00,6565.91,6565.91,6565.91,6565.91,476
2005/12/29,13:05:00,6568.14,6568.14,6568.14,6568.14,415
2005/12/29,13:06:00,6568.56,6568.56,6568.56,6568.56,419
2005/12/29,13:07:00,6566.24,6566.24,6566.24,6566.24,270
2005/12/29,13:08:00,6566.54,6566.54,6566.54,6566.54,365
2005/12/29,13:09:00,6570.33,6570.33,6570.33,6570.33,323
2005/12/29,13:10:00,6568.28,6568.28,6568.28,6568.28,413
2005/12/29,13:11:00,6567.37,6567.37,6567.37,6567.37,379
2005/12/29,13:12:00,6567.68,6567.68,6567.68,6567.68,304
2005/12/29,13:13:00,6567.15,6567.15,6567.15,6567.15,444
2005/12/29,13:14:00,6568.59,6568.59,6568.59,6568.59,367
2005/12/29,13:15:00,6568.71,6568.71,6568.71,6568.71,401
2005/12/29,13:16:00,6568.94,6568.94,6568.94,6568.94,440
2005/12/29,13:17:00,6567.36,6567.36,6567.36,6567.36,393
2005/12/29,13:18:00,6568.83,6568.83,6568.83,6568.83,590
2005/12/29,13:19:00,6567.51,6567.51,6567.51,6567.51,515
2005/12/29,13:20:00,6572.10,6572.10,6572.10,6572.10,616
2005/12/29,13:21:00,6571.40,6571.40,6571.40,6571.40,657
2005/12/29,13:22:00,6572.54,6572.54,6572.54,6572.54,594
2005/12/29,13:23:00,6576.88,6576.88,6576.88,6576.88,739
2005/12/29,13:24:00,6578.54,6578.54,6578.54,6578.54,692
2005/12/29,13:25:00,6581.50,6581.50,6581.50,6581.50,761
2005/12/29,13:26:00,6580.67,6580.67,6580.67,6580.67,0
2005/12/29,13:27:00,6580.67,6580.67,6580.67,6580.67,0
2005/12/29,13:28:00,6580.67,6580.67,6580.67,6580.67,0
2005/12/29,13:29:00,6580.67,6580.67,6580.67,6580.67,0
2005/12/29,13:30:00,6575.53,6575.53,6575.53,6575.53,14030
2005/12/30,09:00:00,6575.53,6575.53,6575.53,6575.53,22
2005/12/30,09:01:00,6589.84,6589.84,6589.84,6589.84,5417
2005/12/30,09:02:00,6593.29,6593.29,6593.29,6593.29,1314
2005/12/30,09:03:00,6595.95,6595.95,6595.95,6595.95,1604
2005/12/30,09:04:00,6594.18,6594.18,6594.18,6594.18,1522
2005/12/30,09:05:00,6590.44,6590.44,6590.44,6590.44,1189
2005/12/30,09:06:00,6588.11,6588.11,6588.11,6588.11,1302
2005/12/30,09:07:00,6580.85,6580.85,6580.85,6580.85,1010
2005/12/30,09:08:00,6578.79,6578.79,6578.79,6578.79,1278
2005/12/30,09:09:00,6578.35,6578.35,6578.35,6578.35,1183
2005/12/30,09:10:00,6581.37,6581.37,6581.37,6581.37,881
2005/12/30,09:11:00,6582.78,6582.78,6582.78,6582.78,1405
2005/12/30,09:12:00,6584.24,6584.24,6584.24,6584.24,997
2005/12/30,09:13:00,6586.78,6586.78,6586.78,6586.78,1263
2005/12/30,09:14:00,6585.20,6585.20,6585.20,6585.20,843
2005/12/30,09:15:00,6587.14,6587.14,6587.14,6587.14,712
2005/12/30,09:16:00,6585.48,6585.48,6585.48,6585.48,923
2005/12/30,09:17:00,6584.23,6584.23,6584.23,6584.23,599
2005/12/30,09:18:00,6580.90,6580.90,6580.90,6580.90,714
2005/12/30,09:19:00,6578.28,6578.28,6578.28,6578.28,728
2005/12/30,09:20:00,6579.40,6579.40,6579.40,6579.40,537
2005/12/30,09:21:00,6576.99,6576.99,6576.99,6576.99,922
2005/12/30,09:22:00,6577.77,6577.77,6577.77,6577.77,580
2005/12/30,09:23:00,6579.69,6579.69,6579.69,6579.69,753
2005/12/30,09:24:00,6581.44,6581.44,6581.44,6581.44,809
2005/12/30,09:25:00,6580.09,6580.09,6580.09,6580.09,556
2005/12/30,09:26:00,6585.50,6585.50,6585.50,6585.50,1026
2005/12/30,09:27:00,6586.61,6586.61,6586.61,6586.61,818
2005/12/30,09:28:00,6590.58,6590.58,6590.58,6590.58,984
2005/12/30,09:29:00,6591.05,6591.05,6591.05,6591.05,989
2005/12/30,09:30:00,6594.33,6594.33,6594.33,6594.33,714
2005/12/30,09:31:00,6594.60,6594.60,6594.60,6594.60,1006
2005/12/30,09:32:00,6591.48,6591.48,6591.48,6591.48,705
2005/12/30,09:33:00,6593.11,6593.11,6593.11,6593.11,825
2005/12/30,09:34:00,6589.85,6589.85,6589.85,6589.85,656
2005/12/30,09:35:00,6589.46,6589.46,6589.46,6589.46,494
2005/12/30,09:36:00,6587.81,6587.81,6587.81,6587.81,624
2005/12/30,09:37:00,6588.23,6588.23,6588.23,6588.23,437
2005/12/30,09:38:00,6586.64,6586.64,6586.64,6586.64,615
2005/12/30,09:39:00,6585.21,6585.21,6585.21,6585.21,522
2005/12/30,09:40:00,6586.25,6586.25,6586.25,6586.25,409
2005/12/30,09:41:00,6585.70,6585.70,6585.70,6585.70,695
2005/12/30,09:42:00,6585.19,6585.19,6585.19,6585.19,482
2005/12/30,09:43:00,6584.19,6584.19,6584.19,6584.19,635
2005/12/30,09:44:00,6583.19,6583.19,6583.19,6583.19,585
2005/12/30,09:45:00,6585.48,6585.48,6585.48,6585.48,433
2005/12/30,09:46:00,6582.96,6582.96,6582.96,6582.96,597
2005/12/30,09:47:00,6583.35,6583.35,6583.35,6583.35,450
2005/12/30,09:48:00,6585.19,6585.19,6585.19,6585.19,497
2005/12/30,09:49:00,6586.63,6586.63,6586.63,6586.63,430
2005/12/30,09:50:00,6587.62,6587.62,6587.62,6587.62,436
2005/12/30,09:51:00,6588.98,6588.98,6588.98,6588.98,827
2005/12/30,09:52:00,6588.92,6588.92,6588.92,6588.92,459
2005/12/30,09:53:00,6590.20,6590.20,6590.20,6590.20,558
2005/12/30,09:54:00,6592.95,6592.95,6592.95,6592.95,674
2005/12/30,09:55:00,6592.76,6592.76,6592.76,6592.76,549
2005/12/30,09:56:00,6596.06,6596.06,6596.06,6596.06,727
2005/12/30,09:57:00,6596.21,6596.21,6596.21,6596.21,396
2005/12/30,09:58:00,6596.78,6596.78,6596.78,6596.78,624
2005/12/30,09:59:00,6597.71,6597.71,6597.71,6597.71,598
2005/12/30,10:00:00,6597.96,6597.96,6597.96,6597.96,535
2005/12/30,10:01:00,6597.56,6597.56,6597.56,6597.56,745
2005/12/30,10:02:00,6598.89,6598.89,6598.89,6598.89,450
2005/12/30,10:03:00,6596.73,6596.73,6596.73,6596.73,530
2005/12/30,10:04:00,6600.17,6600.17,6600.17,6600.17,527
2005/12/30,10:05:00,6596.40,6596.40,6596.40,6596.40,423
2005/12/30,10:06:00,6597.28,6597.28,6597.28,6597.28,560
2005/12/30,10:07:00,6597.12,6597.12,6597.12,6597.12,344
2005/12/30,10:08:00,6595.13,6595.13,6595.13,6595.13,409
2005/12/30,10:09:00,6594.22,6594.22,6594.22,6594.22,375
2005/12/30,10:10:00,6592.76,6592.76,6592.76,6592.76,363
2005/12/30,10:11:00,6591.69,6591.69,6591.69,6591.69,569
2005/12/30,10:12:00,6589.68,6589.68,6589.68,6589.68,314
2005/12/30,10:13:00,6589.69,6589.69,6589.69,6589.69,506
2005/12/30,10:14:00,6588.00,6588.00,6588.00,6588.00,495
2005/12/30,10:15:00,6586.03,6586.03,6586.03,6586.03,438
2005/12/30,10:16:00,6583.30,6583.30,6583.30,6583.30,603
2005/12/30,10:17:00,6582.70,6582.70,6582.70,6582.70,423
2005/12/30,10:18:00,6582.66,6582.66,6582.66,6582.66,536
2005/12/30,10:19:00,6580.53,6580.53,6580.53,6580.53,436
2005/12/30,10:20:00,6580.30,6580.30,6580.30,6580.30,370
2005/12/30,10:21:00,6580.78,6580.78,6580.78,6580.78,410
2005/12/30,10:22:00,6579.74,6579.74,6579.74,6579.74,318
2005/12/30,10:23:00,6578.19,6578.19,6578.19,6578.19,383
2005/12/30,10:24:00,6577.82,6577.82,6577.82,6577.82,343
2005/12/30,10:25:00,6575.56,6575.56,6575.56,6575.56,342
2005/12/30,10:26:00,6574.57,6574.57,6574.57,6574.57,451
2005/12/30,10:27:00,6574.73,6574.73,6574.73,6574.73,323
2005/12/30,10:28:00,6573.14,6573.14,6573.14,6573.14,420
2005/12/30,10:29:00,6575.48,6575.48,6575.48,6575.48,380
2005/12/30,10:30:00,6573.87,6573.87,6573.87,6573.87,317
2005/12/30,10:31:00,6573.10,6573.10,6573.10,6573.10,456
2005/12/30,10:32:00,6571.97,6571.97,6571.97,6571.97,265
2005/12/30,10:33:00,6571.02,6571.02,6571.02,6571.02,335
2005/12/30,10:34:00,6570.00,6570.00,6570.00,6570.00,291
2005/12/30,10:35:00,6566.64,6566.64,6566.64,6566.64,358
2005/12/30,10:36:00,6565.54,6565.54,6565.54,6565.54,460
2005/12/30,10:37:00,6562.24,6562.24,6562.24,6562.24,364
2005/12/30,10:38:00,6560.11,6560.11,6560.11,6560.11,504
2005/12/30,10:39:00,6558.75,6558.75,6558.75,6558.75,521
2005/12/30,10:40:00,6561.17,6561.17,6561.17,6561.17,411
2005/12/30,10:41:00,6560.74,6560.74,6560.74,6560.74,557
2005/12/30,10:42:00,6561.94,6561.94,6561.94,6561.94,325
2005/12/30,10:43:00,6564.06,6564.06,6564.06,6564.06,399
2005/12/30,10:44:00,6564.88,6564.88,6564.88,6564.88,346
2005/12/30,10:45:00,6565.65,6565.65,6565.65,6565.65,512
2005/12/30,10:46:00,6569.85,6569.85,6569.85,6569.85,391
2005/12/30,10:47:00,6570.70,6570.70,6570.70,6570.70,320
2005/12/30,10:48:00,6571.98,6571.98,6571.98,6571.98,325
2005/12/30,10:49:00,6573.85,6573.85,6573.85,6573.85,277
2005/12/30,10:50:00,6572.62,6572.62,6572.62,6572.62,229
2005/12/30,10:51:00,6575.29,6575.29,6575.29,6575.29,323
2005/12/30,10:52:00,6573.80,6573.80,6573.80,6573.80,222
2005/12/30,10:53:00,6574.65,6574.65,6574.65,6574.65,263
2005/12/30,10:54:00,6574.43,6574.43,6574.43,6574.43,244
2005/12/30,10:55:00,6573.95,6573.95,6573.95,6573.95,233
2005/12/30,10:56:00,6574.17,6574.17,6574.17,6574.17,367
2005/12/30,10:57:00,6572.24,6572.24,6572.24,6572.24,205
2005/12/30,10:58:00,6573.21,6573.21,6573.21,6573.21,311
2005/12/30,10:59:00,6572.86,6572.86,6572.86,6572.86,220
2005/12/30,11:00:00,6572.20,6572.20,6572.20,6572.20,217
2005/12/30,11:01:00,6572.56,6572.56,6572.56,6572.56,283
2005/12/30,11:02:00,6572.85,6572.85,6572.85,6572.85,266
2005/12/30,11:03:00,6573.29,6573.29,6573.29,6573.29,319
2005/12/30,11:04:00,6573.54,6573.54,6573.54,6573.54,207
2005/12/30,11:05:00,6572.01,6572.01,6572.01,6572.01,256
2005/12/30,11:06:00,6572.71,6572.71,6572.71,6572.71,382
2005/12/30,11:07:00,6574.16,6574.16,6574.16,6574.16,255
2005/12/30,11:08:00,6574.62,6574.62,6574.62,6574.62,341
2005/12/30,11:09:00,6574.98,6574.98,6574.98,6574.98,256
2005/12/30,11:10:00,6574.86,6574.86,6574.86,6574.86,212
2005/12/30,11:11:00,6575.08,6575.08,6575.08,6575.08,300
2005/12/30,11:12:00,6575.82,6575.82,6575.82,6575.82,209
2005/12/30,11:13:00,6577.53,6577.53,6577.53,6577.53,309
2005/12/30,11:14:00,6577.78,6577.78,6577.78,6577.78,279
2005/12/30,11:15:00,6579.93,6579.93,6579.93,6579.93,284
2005/12/30,11:16:00,6579.79,6579.79,6579.79,6579.79,407
2005/12/30,11:17:00,6580.29,6580.29,6580.29,6580.29,275
2005/12/30,11:18:00,6582.17,6582.17,6582.17,6582.17,323
2005/12/30,11:19:00,6582.53,6582.53,6582.53,6582.53,303
2005/12/30,11:20:00,6584.66,6584.66,6584.66,6584.66,343
2005/12/30,11:21:00,6585.34,6585.34,6585.34,6585.34,317
2005/12/30,11:22:00,6586.75,6586.75,6586.75,6586.75,224
2005/12/30,11:23:00,6587.19,6587.19,6587.19,6587.19,360
2005/12/30,11:24:00,6586.63,6586.63,6586.63,6586.63,276
2005/12/30,11:25:00,6588.66,6588.66,6588.66,6588.66,437
2005/12/30,11:26:00,6589.00,6589.00,6589.00,6589.00,654
2005/12/30,11:27:00,6590.23,6590.23,6590.23,6590.23,481
2005/12/30,11:28:00,6589.91,6589.91,6589.91,6589.91,511
2005/12/30,11:29:00,6584.37,6584.37,6584.37,6584.37,355
2005/12/30,11:30:00,6586.45,6586.45,6586.45,6586.45,244
2005/12/30,11:31:00,6585.96,6585.96,6585.96,6585.96,340
2005/12/30,11:32:00,6582.86,6582.86,6582.86,6582.86,299
2005/12/30,11:33:00,6578.83,6578.83,6578.83,6578.83,381
2005/12/30,11:34:00,6579.16,6579.16,6579.16,6579.16,263
2005/12/30,11:35:00,6578.37,6578.37,6578.37,6578.37,213
2005/12/30,11:36:00,6577.93,6577.93,6577.93,6577.93,320
2005/12/30,11:37:00,6575.29,6575.29,6575.29,6575.29,210
2005/12/30,11:38:00,6575.61,6575.61,6575.61,6575.61,256
2005/12/30,11:39:00,6576.59,6576.59,6576.59,6576.59,231
2005/12/30,11:40:00,6574.79,6574.79,6574.79,6574.79,193
2005/12/30,11:41:00,6578.03,6578.03,6578.03,6578.03,298
2005/12/30,11:42:00,6577.19,6577.19,6577.19,6577.19,178
2005/12/30,11:43:00,6577.97,6577.97,6577.97,6577.97,253
2005/12/30,11:44:00,6578.91,6578.91,6578.91,6578.91,218
2005/12/30,11:45:00,6574.95,6574.95,6574.95,6574.95,203
2005/12/30,11:46:00,6576.25,6576.25,6576.25,6576.25,374
2005/12/30,11:47:00,6577.30,6577.30,6577.30,6577.30,198
2005/12/30,11:48:00,6578.87,6578.87,6578.87,6578.87,291
2005/12/30,11:49:00,6578.03,6578.03,6578.03,6578.03,198
2005/12/30,11:50:00,6577.89,6577.89,6577.89,6577.89,211
2005/12/30,11:51:00,6578.76,6578.76,6578.76,6578.76,258
2005/12/30,11:52:00,6578.59,6578.59,6578.59,6578.59,206
2005/12/30,11:53:00,6576.77,6576.77,6576.77,6576.77,306
2005/12/30,11:54:00,6576.72,6576.72,6576.72,6576.72,225
2005/12/30,11:55:00,6577.76,6577.76,6577.76,6577.76,287
2005/12/30,11:56:00,6579.10,6579.10,6579.10,6579.10,378
2005/12/30,11:57:00,6578.95,6578.95,6578.95,6578.95,190
2005/12/30,11:58:00,6578.83,6578.83,6578.83,6578.83,321
2005/12/30,11:59:00,6579.12,6579.12,6579.12,6579.12,299
2005/12/30,12:00:00,6579.67,6579.67,6579.67,6579.67,153
2005/12/30,12:01:00,6580.56,6580.56,6580.56,6580.56,285
2005/12/30,12:02:00,6580.44,6580.44,6580.44,6580.44,195
2005/12/30,12:03:00,6579.57,6579.57,6579.57,6579.57,317
2005/12/30,12:04:00,6579.35,6579.35,6579.35,6579.35,220
2005/12/30,12:05:00,6580.14,6580.14,6580.14,6580.14,200
2005/12/30,12:06:00,6579.51,6579.51,6579.51,6579.51,215
2005/12/30,12:07:00,6579.61,6579.61,6579.61,6579.61,176
2005/12/30,12:08:00,6579.51,6579.51,6579.51,6579.51,339
2005/12/30,12:09:00,6578.06,6578.06,6578.06,6578.06,202
2005/12/30,12:10:00,6579.40,6579.40,6579.40,6579.40,201
2005/12/30,12:11:00,6579.68,6579.68,6579.68,6579.68,240
2005/12/30,12:12:00,6580.41,6580.41,6580.41,6580.41,173
2005/12/30,12:13:00,6579.78,6579.78,6579.78,6579.78,234
2005/12/30,12:14:00,6578.70,6578.70,6578.70,6578.70,222
2005/12/30,12:15:00,6576.42,6576.42,6576.42,6576.42,272
2005/12/30,12:16:00,6577.10,6577.10,6577.10,6577.10,275
2005/12/30,12:17:00,6576.70,6576.70,6576.70,6576.70,253
2005/12/30,12:18:00,6574.08,6574.08,6574.08,6574.08,319
2005/12/30,12:19:00,6573.50,6573.50,6573.50,6573.50,223
2005/12/30,12:20:00,6572.01,6572.01,6572.01,6572.01,230
2005/12/30,12:21:00,6571.24,6571.24,6571.24,6571.24,574
2005/12/30,12:22:00,6567.95,6567.95,6567.95,6567.95,445
2005/12/30,12:23:00,6567.39,6567.39,6567.39,6567.39,610
2005/12/30,12:24:00,6564.79,6564.79,6564.79,6564.79,502
2005/12/30,12:25:00,6563.15,6563.15,6563.15,6563.15,401
2005/12/30,12:26:00,6562.63,6562.63,6562.63,6562.63,485
2005/12/30,12:27:00,6561.86,6561.86,6561.86,6561.86,452
2005/12/30,12:28:00,6560.19,6560.19,6560.19,6560.19,551
2005/12/30,12:29:00,6561.33,6561.33,6561.33,6561.33,324
2005/12/30,12:30:00,6559.33,6559.33,6559.33,6559.33,388
2005/12/30,12:31:00,6559.92,6559.92,6559.92,6559.92,429
2005/12/30,12:32:00,6557.86,6557.86,6557.86,6557.86,288
2005/12/30,12:33:00,6558.72,6558.72,6558.72,6558.72,366
2005/12/30,12:34:00,6560.70,6560.70,6560.70,6560.70,372
2005/12/30,12:35:00,6560.74,6560.74,6560.74,6560.74,342
2005/12/30,12:36:00,6561.67,6561.67,6561.67,6561.67,367
2005/12/30,12:37:00,6562.26,6562.26,6562.26,6562.26,229
2005/12/30,12:38:00,6565.00,6565.00,6565.00,6565.00,281
2005/12/30,12:39:00,6564.56,6564.56,6564.56,6564.56,215
2005/12/30,12:40:00,6565.18,6565.18,6565.18,6565.18,207
2005/12/30,12:41:00,6565.74,6565.74,6565.74,6565.74,246
2005/12/30,12:42:00,6566.10,6566.10,6566.10,6566.10,248
2005/12/30,12:43:00,6566.21,6566.21,6566.21,6566.21,253
2005/12/30,12:44:00,6565.28,6565.28,6565.28,6565.28,189
2005/12/30,12:45:00,6565.35,6565.35,6565.35,6565.35,216
2005/12/30,12:46:00,6566.04,6566.04,6566.04,6566.04,301
2005/12/30,12:47:00,6563.09,6563.09,6563.09,6563.09,224
2005/12/30,12:48:00,6562.49,6562.49,6562.49,6562.49,364
2005/12/30,12:49:00,6561.06,6561.06,6561.06,6561.06,413
2005/12/30,12:50:00,6559.91,6559.91,6559.91,6559.91,308
2005/12/30,12:51:00,6559.04,6559.04,6559.04,6559.04,512
2005/12/30,12:52:00,6559.85,6559.85,6559.85,6559.85,411
2005/12/30,12:53:00,6559.66,6559.66,6559.66,6559.66,345
2005/12/30,12:54:00,6560.80,6560.80,6560.80,6560.80,233
2005/12/30,12:55:00,6561.36,6561.36,6561.36,6561.36,244
2005/12/30,12:56:00,6562.60,6562.60,6562.60,6562.60,414
2005/12/30,12:57:00,6563.89,6563.89,6563.89,6563.89,224
2005/12/30,12:58:00,6563.56,6563.56,6563.56,6563.56,307
2005/12/30,12:59:00,6563.21,6563.21,6563.21,6563.21,321
2005/12/30,13:00:00,6565.00,6565.00,6565.00,6565.00,305
2005/12/30,13:01:00,6567.88,6567.88,6567.88,6567.88,379
2005/12/30,13:02:00,6568.59,6568.59,6568.59,6568.59,318
2005/12/30,13:03:00,6570.48,6570.48,6570.48,6570.48,446
2005/12/30,13:04:00,6572.13,6572.13,6572.13,6572.13,374
2005/12/30,13:05:00,6573.48,6573.48,6573.48,6573.48,309
2005/12/30,13:06:00,6573.26,6573.26,6573.26,6573.26,464
2005/12/30,13:07:00,6573.79,6573.79,6573.79,6573.79,419
2005/12/30,13:08:00,6575.67,6575.67,6575.67,6575.67,456
2005/12/30,13:09:00,6576.64,6576.64,6576.64,6576.64,430
2005/12/30,13:10:00,6575.91,6575.91,6575.91,6575.91,397
2005/12/30,13:11:00,6574.49,6574.49,6574.49,6574.49,449
2005/12/30,13:12:00,6573.21,6573.21,6573.21,6573.21,282
2005/12/30,13:13:00,6572.97,6572.97,6572.97,6572.97,472
2005/12/30,13:14:00,6573.99,6573.99,6573.99,6573.99,527
2005/12/30,13:15:00,6575.14,6575.14,6575.14,6575.14,444
2005/12/30,13:16:00,6573.38,6573.38,6573.38,6573.38,520
2005/12/30,13:17:00,6572.06,6572.06,6572.06,6572.06,431
2005/12/30,13:18:00,6572.44,6572.44,6572.44,6572.44,603
2005/12/30,13:19:00,6573.07,6573.07,6573.07,6573.07,486
2005/12/30,13:20:00,6571.57,6571.57,6571.57,6571.57,604
2005/12/30,13:21:00,6571.15,6571.15,6571.15,6571.15,1035
2005/12/30,13:22:00,6571.52,6571.52,6571.52,6571.52,792
2005/12/30,13:23:00,6568.44,6568.44,6568.44,6568.44,1064
2005/12/30,13:24:00,6568.73,6568.73,6568.73,6568.73,904
2005/12/30,13:25:00,6569.40,6569.40,6569.40,6569.40,852
2005/12/30,13:26:00,6569.37,6569.37,6569.37,6569.37,0
2005/12/30,13:27:00,6569.37,6569.37,6569.37,6569.37,0
2005/12/30,13:28:00,6569.37,6569.37,6569.37,6569.37,0
2005/12/30,13:29:00,6569.37,6569.37,6569.37,6569.37,0
2005/12/30,13:30:00,6548.34,6548.34,6548.34,6548.34,9544
2006/1/2,09:00:00,6548.34,6548.34,6548.34,6548.34,31
2006/1/2,09:01:00,6457.61,6457.61,6457.61,6457.61,4482
2006/1/2,09:02:00,6452.82,6452.82,6452.82,6452.82,1349
2006/1/2,09:03:00,6452.39,6452.39,6452.39,6452.39,1305
2006/1/2,09:04:00,6451.61,6451.61,6451.61,6451.61,1272
2006/1/2,09:05:00,6454.88,6454.88,6454.88,6454.88,942
2006/1/2,09:06:00,6459.31,6459.31,6459.31,6459.31,1227
2006/1/2,09:07:00,6471.44,6471.44,6471.44,6471.44,957
2006/1/2,09:08:00,6476.53,6476.53,6476.53,6476.53,1193
2006/1/2,09:09:00,6483.07,6483.07,6483.07,6483.07,1228
2006/1/2,09:10:00,6481.53,6481.53,6481.53,6481.53,867
2006/1/2,09:11:00,6474.82,6474.82,6474.82,6474.82,945
2006/1/2,09:12:00,6475.82,6475.82,6475.82,6475.82,675
2006/1/2,09:13:00,6474.82,6474.82,6474.82,6474.82,729
2006/1/2,09:14:00,6476.53,6476.53,6476.53,6476.53,751
2006/1/2,09:15:00,6478.09,6478.09,6478.09,6478.09,667
2006/1/2,09:16:00,6482.00,6482.00,6482.00,6482.00,1057
2006/1/2,09:17:00,6485.88,6485.88,6485.88,6485.88,891
2006/1/2,09:18:00,6486.25,6486.25,6486.25,6486.25,1161
2006/1/2,09:19:00,6491.09,6491.09,6491.09,6491.09,1048
2006/1/2,09:20:00,6490.71,6490.71,6490.71,6490.71,794
2006/1/2,09:21:00,6492.06,6492.06,6492.06,6492.06,983
2006/1/2,09:22:00,6492.66,6492.66,6492.66,6492.66,552
2006/1/2,09:23:00,6492.92,6492.92,6492.92,6492.92,620
2006/1/2,09:24:00,6490.73,6490.73,6490.73,6490.73,773
2006/1/2,09:25:00,6489.74,6489.74,6489.74,6489.74,501
2006/1/2,09:26:00,6486.69,6486.69,6486.69,6486.69,619
2006/1/2,09:27:00,6481.62,6481.62,6481.62,6481.62,631
2006/1/2,09:28:00,6480.49,6480.49,6480.49,6480.49,669
2006/1/2,09:29:00,6476.67,6476.67,6476.67,6476.67,598
2006/1/2,09:30:00,6474.88,6474.88,6474.88,6474.88,447
2006/1/2,09:31:00,6470.65,6470.65,6470.65,6470.65,666
2006/1/2,09:32:00,6468.39,6468.39,6468.39,6468.39,485
2006/1/2,09:33:00,6465.85,6465.85,6465.85,6465.85,640
2006/1/2,09:34:00,6462.31,6462.31,6462.31,6462.31,645
2006/1/2,09:35:00,6461.82,6461.82,6461.82,6461.82,560
2006/1/2,09:36:00,6461.29,6461.29,6461.29,6461.29,769
2006/1/2,09:37:00,6460.83,6460.83,6460.83,6460.83,491
2006/1/2,09:38:00,6462.60,6462.60,6462.60,6462.60,610
2006/1/2,09:39:00,6463.14,6463.14,6463.14,6463.14,531
2006/1/2,09:40:00,6465.32,6465.32,6465.32,6465.32,474
2006/1/2,09:41:00,6466.62,6466.62,6466.62,6466.62,610
2006/1/2,09:42:00,6465.47,6465.47,6465.47,6465.47,383
2006/1/2,09:43:00,6466.43,6466.43,6466.43,6466.43,456
2006/1/2,09:44:00,6468.72,6468.72,6468.72,6468.72,384
2006/1/2,09:45:00,6471.12,6471.12,6471.12,6471.12,412
2006/1/2,09:46:00,6475.14,6475.14,6475.14,6475.14,505
2006/1/2,09:47:00,6474.94,6474.94,6474.94,6474.94,512
2006/1/2,09:48:00,6477.89,6477.89,6477.89,6477.89,597
2006/1/2,09:49:00,6481.41,6481.41,6481.41,6481.41,553
2006/1/2,09:50:00,6483.08,6483.08,6483.08,6483.08,570
2006/1/2,09:51:00,6484.05,6484.05,6484.05,6484.05,709
2006/1/2,09:52:00,6486.06,6486.06,6486.06,6486.06,494
2006/1/2,09:53:00,6485.52,6485.52,6485.52,6485.52,714
2006/1/2,09:54:00,6484.79,6484.79,6484.79,6484.79,613
2006/1/2,09:55:00,6482.93,6482.93,6482.93,6482.93,431
2006/1/2,09:56:00,6483.45,6483.45,6483.45,6483.45,532
2006/1/2,09:57:00,6482.63,6482.63,6482.63,6482.63,342
2006/1/2,09:58:00,6482.54,6482.54,6482.54,6482.54,347
2006/1/2,09:59:00,6480.96,6480.96,6480.96,6480.96,302
2006/1/2,10:00:00,6480.50,6480.50,6480.50,6480.50,274
2006/1/2,10:01:00,6481.81,6481.81,6481.81,6481.81,385
2006/1/2,10:02:00,6482.97,6482.97,6482.97,6482.97,267
2006/1/2,10:03:00,6479.70,6479.70,6479.70,6479.70,370
2006/1/2,10:04:00,6480.00,6480.00,6480.00,6480.00,292
2006/1/2,10:05:00,6479.64,6479.64,6479.64,6479.64,303
2006/1/2,10:06:00,6480.85,6480.85,6480.85,6480.85,630
2006/1/2,10:07:00,6481.82,6481.82,6481.82,6481.82,361
2006/1/2,10:08:00,6483.19,6483.19,6483.19,6483.19,441
2006/1/2,10:09:00,6486.50,6486.50,6486.50,6486.50,405
2006/1/2,10:10:00,6485.92,6485.92,6485.92,6485.92,370
2006/1/2,10:11:00,6485.72,6485.72,6485.72,6485.72,463
2006/1/2,10:12:00,6485.80,6485.80,6485.80,6485.80,326
2006/1/2,10:13:00,6484.69,6484.69,6484.69,6484.69,349
2006/1/2,10:14:00,6484.93,6484.93,6484.93,6484.93,282
2006/1/2,10:15:00,6484.66,6484.66,6484.66,6484.66,263
2006/1/2,10:16:00,6484.23,6484.23,6484.23,6484.23,379
2006/1/2,10:17:00,6481.48,6481.48,6481.48,6481.48,301
2006/1/2,10:18:00,6481.78,6481.78,6481.78,6481.78,362
2006/1/2,10:19:00,6480.04,6480.04,6480.04,6480.04,401
2006/1/2,10:20:00,6480.04,6480.04,6480.04,6480.04,352
2006/1/2,10:21:00,6477.55,6477.55,6477.55,6477.55,574
2006/1/2,10:22:00,6474.25,6474.25,6474.25,6474.25,369
2006/1/2,10:23:00,6472.08,6472.08,6472.08,6472.08,470
2006/1/2,10:24:00,6469.11,6469.11,6469.11,6469.11,411
2006/1/2,10:25:00,6467.15,6467.15,6467.15,6467.15,359
2006/1/2,10:26:00,6465.06,6465.06,6465.06,6465.06,596
2006/1/2,10:27:00,6463.41,6463.41,6463.41,6463.41,480
2006/1/2,10:28:00,6459.84,6459.84,6459.84,6459.84,483
2006/1/2,10:29:00,6456.37,6456.37,6456.37,6456.37,544
2006/1/2,10:30:00,6455.34,6455.34,6455.34,6455.34,415
2006/1/2,10:31:00,6454.87,6454.87,6454.87,6454.87,591
2006/1/2,10:32:00,6452.14,6452.14,6452.14,6452.14,470
2006/1/2,10:33:00,6447.53,6447.53,6447.53,6447.53,509
2006/1/2,10:34:00,6443.39,6443.39,6443.39,6443.39,743
2006/1/2,10:35:00,6441.57,6441.57,6441.57,6441.57,676
2006/1/2,10:36:00,6443.38,6443.38,6443.38,6443.38,663
2006/1/2,10:37:00,6441.26,6441.26,6441.26,6441.26,423
2006/1/2,10:38:00,6441.22,6441.22,6441.22,6441.22,473
2006/1/2,10:39:00,6440.39,6440.39,6440.39,6440.39,451
2006/1/2,10:40:00,6441.26,6441.26,6441.26,6441.26,341
2006/1/2,10:41:00,6441.88,6441.88,6441.88,6441.88,620
2006/1/2,10:42:00,6443.24,6443.24,6443.24,6443.24,390
2006/1/2,10:43:00,6443.72,6443.72,6443.72,6443.72,394
2006/1/2,10:44:00,6442.87,6442.87,6442.87,6442.87,410
2006/1/2,10:45:00,6445.31,6445.31,6445.31,6445.31,346
2006/1/2,10:46:00,6449.18,6449.18,6449.18,6449.18,399
2006/1/2,10:47:00,6453.49,6453.49,6453.49,6453.49,355
2006/1/2,10:48:00,6454.41,6454.41,6454.41,6454.41,406
2006/1/2,10:49:00,6455.92,6455.92,6455.92,6455.92,276
2006/1/2,10:50:00,6455.19,6455.19,6455.19,6455.19,248
2006/1/2,10:51:00,6453.51,6453.51,6453.51,6453.51,360
2006/1/2,10:52:00,6452.83,6452.83,6452.83,6452.83,245
2006/1/2,10:53:00,6450.28,6450.28,6450.28,6450.28,308
2006/1/2,10:54:00,6449.99,6449.99,6449.99,6449.99,267
2006/1/2,10:55:00,6447.68,6447.68,6447.68,6447.68,258
2006/1/2,10:56:00,6447.22,6447.22,6447.22,6447.22,334
2006/1/2,10:57:00,6443.06,6443.06,6443.06,6443.06,271
2006/1/2,10:58:00,6439.65,6439.65,6439.65,6439.65,460
2006/1/2,10:59:00,6433.70,6433.70,6433.70,6433.70,518
2006/1/2,11:00:00,6431.08,6431.08,6431.08,6431.08,483
2006/1/2,11:01:00,6426.50,6426.50,6426.50,6426.50,917
2006/1/2,11:02:00,6425.44,6425.44,6425.44,6425.44,524
2006/1/2,11:03:00,6424.03,6424.03,6424.03,6424.03,655
2006/1/2,11:04:00,6429.80,6429.80,6429.80,6429.80,480
2006/1/2,11:05:00,6429.78,6429.78,6429.78,6429.78,372
2006/1/2,11:06:00,6436.53,6436.53,6436.53,6436.53,528
2006/1/2,11:07:00,6435.63,6435.63,6435.63,6435.63,277
2006/1/2,11:08:00,6437.54,6437.54,6437.54,6437.54,305
2006/1/2,11:09:00,6438.42,6438.42,6438.42,6438.42,272
2006/1/2,11:10:00,6439.74,6439.74,6439.74,6439.74,221
2006/1/2,11:11:00,6439.72,6439.72,6439.72,6439.72,255
2006/1/2,11:12:00,6439.60,6439.60,6439.60,6439.60,200
2006/1/2,11:13:00,6440.45,6440.45,6440.45,6440.45,249
2006/1/2,11:14:00,6440.82,6440.82,6440.82,6440.82,249
2006/1/2,11:15:00,6441.96,6441.96,6441.96,6441.96,202
2006/1/2,11:16:00,6440.87,6440.87,6440.87,6440.87,243
2006/1/2,11:17:00,6441.14,6441.14,6441.14,6441.14,150
2006/1/2,11:18:00,6439.46,6439.46,6439.46,6439.46,237
2006/1/2,11:19:00,6437.31,6437.31,6437.31,6437.31,183
2006/1/2,11:20:00,6437.02,6437.02,6437.02,6437.02,168
2006/1/2,11:21:00,6436.27,6436.27,6436.27,6436.27,215
2006/1/2,11:22:00,6435.29,6435.29,6435.29,6435.29,190
2006/1/2,11:23:00,6435.69,6435.69,6435.69,6435.69,234
2006/1/2,11:24:00,6433.88,6433.88,6433.88,6433.88,175
2006/1/2,11:25:00,6437.11,6437.11,6437.11,6437.11,146
2006/1/2,11:26:00,6437.11,6437.11,6437.11,6437.11,207
2006/1/2,11:27:00,6439.27,6439.27,6439.27,6439.27,198
2006/1/2,11:28:00,6440.69,6440.69,6440.69,6440.69,230
2006/1/2,11:29:00,6441.90,6441.90,6441.90,6441.90,287
2006/1/2,11:30:00,6444.52,6444.52,6444.52,6444.52,267
2006/1/2,11:31:00,6446.13,6446.13,6446.13,6446.13,295
2006/1/2,11:32:00,6447.14,6447.14,6447.14,6447.14,272
2006/1/2,11:33:00,6446.77,6446.77,6446.77,6446.77,328
2006/1/2,11:34:00,6446.70,6446.70,6446.70,6446.70,224
2006/1/2,11:35:00,6446.53,6446.53,6446.53,6446.53,209
2006/1/2,11:36:00,6446.11,6446.11,6446.11,6446.11,199
2006/1/2,11:37:00,6445.41,6445.41,6445.41,6445.41,184
2006/1/2,11:38:00,6445.88,6445.88,6445.88,6445.88,190
2006/1/2,11:39:00,6444.79,6444.79,6444.79,6444.79,174
2006/1/2,11:40:00,6447.60,6447.60,6447.60,6447.60,150
2006/1/2,11:41:00,6447.98,6447.98,6447.98,6447.98,185
2006/1/2,11:42:00,6448.44,6448.44,6448.44,6448.44,178
2006/1/2,11:43:00,6449.78,6449.78,6449.78,6449.78,236
2006/1/2,11:44:00,6451.76,6451.76,6451.76,6451.76,236
2006/1/2,11:45:00,6450.95,6450.95,6450.95,6450.95,259
2006/1/2,11:46:00,6451.76,6451.76,6451.76,6451.76,369
2006/1/2,11:47:00,6452.32,6452.32,6452.32,6452.32,228
2006/1/2,11:48:00,6453.54,6453.54,6453.54,6453.54,286
2006/1/2,11:49:00,6455.26,6455.26,6455.26,6455.26,229
2006/1/2,11:50:00,6455.91,6455.91,6455.91,6455.91,203
2006/1/2,11:51:00,6454.86,6454.86,6454.86,6454.86,305
2006/1/2,11:52:00,6456.13,6456.13,6456.13,6456.13,205
2006/1/2,11:53:00,6458.46,6458.46,6458.46,6458.46,267
2006/1/2,11:54:00,6458.10,6458.10,6458.10,6458.10,203
2006/1/2,11:55:00,6457.97,6457.97,6457.97,6457.97,194
2006/1/2,11:56:00,6458.67,6458.67,6458.67,6458.67,290
2006/1/2,11:57:00,6459.50,6459.50,6459.50,6459.50,186
2006/1/2,11:58:00,6459.63,6459.63,6459.63,6459.63,251
2006/1/2,11:59:00,6460.23,6460.23,6460.23,6460.23,194
2006/1/2,12:00:00,6460.38,6460.38,6460.38,6460.38,184
2006/1/2,12:01:00,6461.14,6461.14,6461.14,6461.14,164
2006/1/2,12:02:00,6459.55,6459.55,6459.55,6459.55,124
2006/1/2,12:03:00,6461.28,6461.28,6461.28,6461.28,200
2006/1/2,12:04:00,6459.32,6459.32,6459.32,6459.32,181
2006/1/2,12:05:00,6459.94,6459.94,6459.94,6459.94,160
2006/1/2,12:06:00,6458.57,6458.57,6458.57,6458.57,198
2006/1/2,12:07:00,6459.16,6459.16,6459.16,6459.16,124
2006/1/2,12:08:00,6460.09,6460.09,6460.09,6460.09,180
2006/1/2,12:09:00,6458.58,6458.58,6458.58,6458.58,158
2006/1/2,12:10:00,6459.85,6459.85,6459.85,6459.85,110
2006/1/2,12:11:00,6457.11,6457.11,6457.11,6457.11,201
2006/1/2,12:12:00,6458.20,6458.20,6458.20,6458.20,150
2006/1/2,12:13:00,6456.92,6456.92,6456.92,6456.92,249
2006/1/2,12:14:00,6456.77,6456.77,6456.77,6456.77,152
2006/1/2,12:15:00,6458.52,6458.52,6458.52,6458.52,165
2006/1/2,12:16:00,6456.98,6456.98,6456.98,6456.98,201
2006/1/2,12:17:00,6455.79,6455.79,6455.79,6455.79,198
2006/1/2,12:18:00,6457.75,6457.75,6457.75,6457.75,212
2006/1/2,12:19:00,6457.23,6457.23,6457.23,6457.23,198
2006/1/2,12:20:00,6456.98,6456.98,6456.98,6456.98,166
2006/1/2,12:21:00,6452.60,6452.60,6452.60,6452.60,193
2006/1/2,12:22:00,6451.74,6451.74,6451.74,6451.74,162
2006/1/2,12:23:00,6452.90,6452.90,6452.90,6452.90,205
2006/1/2,12:24:00,6451.38,6451.38,6451.38,6451.38,202
2006/1/2,12:25:00,6450.81,6450.81,6450.81,6450.81,218
2006/1/2,12:26:00,6450.79,6450.79,6450.79,6450.79,233
2006/1/2,12:27:00,6449.76,6449.76,6449.76,6449.76,205
2006/1/2,12:28:00,6448.53,6448.53,6448.53,6448.53,287
2006/1/2,12:29:00,6449.11,6449.11,6449.11,6449.11,198
2006/1/2,12:30:00,6450.34,6450.34,6450.34,6450.34,183
2006/1/2,12:31:00,6449.07,6449.07,6449.07,6449.07,276
2006/1/2,12:32:00,6449.35,6449.35,6449.35,6449.35,173
2006/1/2,12:33:00,6449.02,6449.02,6449.02,6449.02,237
2006/1/2,12:34:00,6447.17,6447.17,6447.17,6447.17,159
2006/1/2,12:35:00,6448.09,6448.09,6448.09,6448.09,189
2006/1/2,12:36:00,6447.56,6447.56,6447.56,6447.56,207
2006/1/2,12:37:00,6447.80,6447.80,6447.80,6447.80,198
2006/1/2,12:38:00,6446.43,6446.43,6446.43,6446.43,291
2006/1/2,12:39:00,6446.71,6446.71,6446.71,6446.71,208
2006/1/2,12:40:00,6447.37,6447.37,6447.37,6447.37,211
2006/1/2,12:41:00,6445.96,6445.96,6445.96,6445.96,281
2006/1/2,12:42:00,6444.48,6444.48,6444.48,6444.48,261
2006/1/2,12:43:00,6445.94,6445.94,6445.94,6445.94,289
2006/1/2,12:44:00,6445.08,6445.08,6445.08,6445.08,208
2006/1/2,12:45:00,6445.74,6445.74,6445.74,6445.74,250
2006/1/2,12:46:00,6444.64,6444.64,6444.64,6444.64,238
2006/1/2,12:47:00,6446.28,6446.28,6446.28,6446.28,251
2006/1/2,12:48:00,6444.89,6444.89,6444.89,6444.89,281
2006/1/2,12:49:00,6443.57,6443.57,6443.57,6443.57,248
2006/1/2,12:50:00,6445.59,6445.59,6445.59,6445.59,216
2006/1/2,12:51:00,6444.65,6444.65,6444.65,6444.65,356
2006/1/2,12:52:00,6444.19,6444.19,6444.19,6444.19,345
2006/1/2,12:53:00,6444.59,6444.59,6444.59,6444.59,550
2006/1/2,12:54:00,6445.77,6445.77,6445.77,6445.77,259
2006/1/2,12:55:00,6445.49,6445.49,6445.49,6445.49,236
2006/1/2,12:56:00,6445.69,6445.69,6445.69,6445.69,247
2006/1/2,12:57:00,6445.78,6445.78,6445.78,6445.78,228
2006/1/2,12:58:00,6447.96,6447.96,6447.96,6447.96,274
2006/1/2,12:59:00,6448.39,6448.39,6448.39,6448.39,300
2006/1/2,13:00:00,6449.78,6449.78,6449.78,6449.78,244
2006/1/2,13:01:00,6451.82,6451.82,6451.82,6451.82,300
2006/1/2,13:02:00,6452.92,6452.92,6452.92,6452.92,268
2006/1/2,13:03:00,6455.03,6455.03,6455.03,6455.03,423
2006/1/2,13:04:00,6455.11,6455.11,6455.11,6455.11,449
2006/1/2,13:05:00,6455.93,6455.93,6455.93,6455.93,407
2006/1/2,13:06:00,6456.75,6456.75,6456.75,6456.75,482
2006/1/2,13:07:00,6456.95,6456.95,6456.95,6456.95,331
2006/1/2,13:08:00,6457.98,6457.98,6457.98,6457.98,462
2006/1/2,13:09:00,6457.61,6457.61,6457.61,6457.61,351
2006/1/2,13:10:00,6458.82,6458.82,6458.82,6458.82,287
2006/1/2,13:11:00,6457.03,6457.03,6457.03,6457.03,460
2006/1/2,13:12:00,6459.51,6459.51,6459.51,6459.51,475
2006/1/2,13:13:00,6459.36,6459.36,6459.36,6459.36,526
2006/1/2,13:14:00,6460.47,6460.47,6460.47,6460.47,463
2006/1/2,13:15:00,6460.24,6460.24,6460.24,6460.24,469
2006/1/2,13:16:00,6461.31,6461.31,6461.31,6461.31,555
2006/1/2,13:17:00,6462.10,6462.10,6462.10,6462.10,407
2006/1/2,13:18:00,6462.26,6462.26,6462.26,6462.26,478
2006/1/2,13:19:00,6463.14,6463.14,6463.14,6463.14,508
2006/1/2,13:20:00,6463.06,6463.06,6463.06,6463.06,522
2006/1/2,13:21:00,6465.08,6465.08,6465.08,6465.08,602
2006/1/2,13:22:00,6464.22,6464.22,6464.22,6464.22,493
2006/1/2,13:23:00,6464.09,6464.09,6464.09,6464.09,820
2006/1/2,13:24:00,6467.70,6467.70,6467.70,6467.70,693
2006/1/2,13:25:00,6466.12,6466.12,6466.12,6466.12,632
2006/1/2,13:26:00,6466.12,6466.12,6466.12,6466.12,0
2006/1/2,13:27:00,6466.12,6466.12,6466.12,6466.12,0
2006/1/2,13:28:00,6466.12,6466.12,6466.12,6466.12,0
2006/1/2,13:29:00,6466.12,6466.12,6466.12,6466.12,0
2006/1/2,13:30:00,6462.06,6462.06,6462.06,6462.06,4647
2006/1/3,09:00:00,6462.06,6462.06,6462.06,6462.06,15
2006/1/3,09:01:00,6476.20,6476.20,6476.20,6476.20,3534
2006/1/3,09:02:00,6481.24,6481.24,6481.24,6481.24,1053
2006/1/3,09:03:00,6485.47,6485.47,6485.47,6485.47,1394
2006/1/3,09:04:00,6490.25,6490.25,6490.25,6490.25,1412
2006/1/3,09:05:00,6486.71,6486.71,6486.71,6486.71,1195
2006/1/3,09:06:00,6484.31,6484.31,6484.31,6484.31,1291
2006/1/3,09:07:00,6482.25,6482.25,6482.25,6482.25,806
2006/1/3,09:08:00,6480.26,6480.26,6480.26,6480.26,996
2006/1/3,09:09:00,6474.44,6474.44,6474.44,6474.44,1090
2006/1/3,09:10:00,6472.29,6472.29,6472.29,6472.29,814
2006/1/3,09:11:00,6469.96,6469.96,6469.96,6469.96,1219
2006/1/3,09:12:00,6462.52,6462.52,6462.52,6462.52,837
2006/1/3,09:13:00,6459.05,6459.05,6459.05,6459.05,978
2006/1/3,09:14:00,6457.09,6457.09,6457.09,6457.09,857
2006/1/3,09:15:00,6458.16,6458.16,6458.16,6458.16,716
2006/1/3,09:16:00,6457.71,6457.71,6457.71,6457.71,1190
2006/1/3,09:17:00,6458.66,6458.66,6458.66,6458.66,843
2006/1/3,09:18:00,6462.07,6462.07,6462.07,6462.07,966
2006/1/3,09:19:00,6466.60,6466.60,6466.60,6466.60,924
2006/1/3,09:20:00,6470.02,6470.02,6470.02,6470.02,821
2006/1/3,09:21:00,6472.91,6472.91,6472.91,6472.91,1093
2006/1/3,09:22:00,6474.65,6474.65,6474.65,6474.65,912
2006/1/3,09:23:00,6474.85,6474.85,6474.85,6474.85,1078
2006/1/3,09:24:00,6476.32,6476.32,6476.32,6476.32,973
2006/1/3,09:25:00,6478.17,6478.17,6478.17,6478.17,764
2006/1/3,09:26:00,6480.65,6480.65,6480.65,6480.65,992
2006/1/3,09:27:00,6479.35,6479.35,6479.35,6479.35,708
2006/1/3,09:28:00,6482.70,6482.70,6482.70,6482.70,916
2006/1/3,09:29:00,6484.17,6484.17,6484.17,6484.17,699
2006/1/3,09:30:00,6484.40,6484.40,6484.40,6484.40,617
2006/1/3,09:31:00,6485.27,6485.27,6485.27,6485.27,777
2006/1/3,09:32:00,6487.50,6487.50,6487.50,6487.50,579
2006/1/3,09:33:00,6489.57,6489.57,6489.57,6489.57,870
2006/1/3,09:34:00,6489.33,6489.33,6489.33,6489.33,744
2006/1/3,09:35:00,6490.34,6490.34,6490.34,6490.34,646
2006/1/3,09:36:00,6490.49,6490.49,6490.49,6490.49,910
2006/1/3,09:37:00,6488.58,6488.58,6488.58,6488.58,771
2006/1/3,09:38:00,6488.07,6488.07,6488.07,6488.07,861
2006/1/3,09:39:00,6485.65,6485.65,6485.65,6485.65,733
2006/1/3,09:40:00,6484.94,6484.94,6484.94,6484.94,677
2006/1/3,09:41:00,6485.88,6485.88,6485.88,6485.88,663
2006/1/3,09:42:00,6486.16,6486.16,6486.16,6486.16,403
2006/1/3,09:43:00,6486.84,6486.84,6486.84,6486.84,524
2006/1/3,09:44:00,6488.37,6488.37,6488.37,6488.37,604
2006/1/3,09:45:00,6487.84,6487.84,6487.84,6487.84,482
2006/1/3,09:46:00,6490.50,6490.50,6490.50,6490.50,636
2006/1/3,09:47:00,6492.53,6492.53,6492.53,6492.53,613
2006/1/3,09:48:00,6494.17,6494.17,6494.17,6494.17,709
2006/1/3,09:49:00,6496.28,6496.28,6496.28,6496.28,634
2006/1/3,09:50:00,6500.52,6500.52,6500.52,6500.52,600
2006/1/3,09:51:00,6500.79,6500.79,6500.79,6500.79,888
2006/1/3,09:52:00,6503.01,6503.01,6503.01,6503.01,821
2006/1/3,09:53:00,6501.69,6501.69,6501.69,6501.69,949
2006/1/3,09:54:00,6500.16,6500.16,6500.16,6500.16,684
2006/1/3,09:55:00,6498.27,6498.27,6498.27,6498.27,656
2006/1/3,09:56:00,6496.19,6496.19,6496.19,6496.19,699
2006/1/3,09:57:00,6497.21,6497.21,6497.21,6497.21,513
2006/1/3,09:58:00,6497.43,6497.43,6497.43,6497.43,594
2006/1/3,09:59:00,6499.61,6499.61,6499.61,6499.61,438
2006/1/3,10:00:00,6496.69,6496.69,6496.69,6496.69,432
2006/1/3,10:01:00,6495.13,6495.13,6495.13,6495.13,553
2006/1/3,10:02:00,6495.08,6495.08,6495.08,6495.08,378
2006/1/3,10:03:00,6492.67,6492.67,6492.67,6492.67,539
2006/1/3,10:04:00,6493.13,6493.13,6493.13,6493.13,426
2006/1/3,10:05:00,6494.31,6494.31,6494.31,6494.31,383
2006/1/3,10:06:00,6494.08,6494.08,6494.08,6494.08,488
2006/1/3,10:07:00,6493.58,6493.58,6493.58,6493.58,394
2006/1/3,10:08:00,6496.25,6496.25,6496.25,6496.25,480
2006/1/3,10:09:00,6495.45,6495.45,6495.45,6495.45,363
2006/1/3,10:10:00,6497.00,6497.00,6497.00,6497.00,357
2006/1/3,10:11:00,6495.82,6495.82,6495.82,6495.82,577
2006/1/3,10:12:00,6499.78,6499.78,6499.78,6499.78,522
2006/1/3,10:13:00,6499.82,6499.82,6499.82,6499.82,678
2006/1/3,10:14:00,6500.90,6500.90,6500.90,6500.90,711
2006/1/3,10:15:00,6503.62,6503.62,6503.62,6503.62,585
2006/1/3,10:16:00,6505.60,6505.60,6505.60,6505.60,822
2006/1/3,10:17:00,6508.93,6508.93,6508.93,6508.93,630
2006/1/3,10:18:00,6511.95,6511.95,6511.95,6511.95,822
2006/1/3,10:19:00,6512.58,6512.58,6512.58,6512.58,657
2006/1/3,10:20:00,6513.35,6513.35,6513.35,6513.35,593
2006/1/3,10:21:00,6516.24,6516.24,6516.24,6516.24,903
2006/1/3,10:22:00,6518.63,6518.63,6518.63,6518.63,642
2006/1/3,10:23:00,6521.07,6521.07,6521.07,6521.07,723
2006/1/3,10:24:00,6521.51,6521.51,6521.51,6521.51,569
2006/1/3,10:25:00,6521.59,6521.59,6521.59,6521.59,639
2006/1/3,10:26:00,6522.64,6522.64,6522.64,6522.64,710
2006/1/3,10:27:00,6517.28,6517.28,6517.28,6517.28,506
2006/1/3,10:28:00,6519.80,6519.80,6519.80,6519.80,641
2006/1/3,10:29:00,6517.81,6517.81,6517.81,6517.81,606
2006/1/3,10:30:00,6514.61,6514.61,6514.61,6514.61,511
2006/1/3,10:31:00,6512.14,6512.14,6512.14,6512.14,755
2006/1/3,10:32:00,6511.32,6511.32,6511.32,6511.32,430
2006/1/3,10:33:00,6509.22,6509.22,6509.22,6509.22,511
2006/1/3,10:34:00,6507.50,6507.50,6507.50,6507.50,417
2006/1/3,10:35:00,6506.74,6506.74,6506.74,6506.74,330
2006/1/3,10:36:00,6504.07,6504.07,6504.07,6504.07,461
2006/1/3,10:37:00,6503.56,6503.56,6503.56,6503.56,336
2006/1/3,10:38:00,6504.06,6504.06,6504.06,6504.06,480
2006/1/3,10:39:00,6504.63,6504.63,6504.63,6504.63,454
2006/1/3,10:40:00,6502.70,6502.70,6502.70,6502.70,384
2006/1/3,10:41:00,6504.35,6504.35,6504.35,6504.35,344
2006/1/3,10:42:00,6501.68,6501.68,6501.68,6501.68,306
2006/1/3,10:43:00,6501.88,6501.88,6501.88,6501.88,336
2006/1/3,10:44:00,6504.97,6504.97,6504.97,6504.97,277
2006/1/3,10:45:00,6505.29,6505.29,6505.29,6505.29,254
2006/1/3,10:46:00,6505.93,6505.93,6505.93,6505.93,348
2006/1/3,10:47:00,6506.86,6506.86,6506.86,6506.86,254
2006/1/3,10:48:00,6507.72,6507.72,6507.72,6507.72,323
2006/1/3,10:49:00,6507.96,6507.96,6507.96,6507.96,391
2006/1/3,10:50:00,6509.04,6509.04,6509.04,6509.04,275
2006/1/3,10:51:00,6511.23,6511.23,6511.23,6511.23,413
2006/1/3,10:52:00,6512.12,6512.12,6512.12,6512.12,333
2006/1/3,10:53:00,6510.93,6510.93,6510.93,6510.93,447
2006/1/3,10:54:00,6511.62,6511.62,6511.62,6511.62,384
2006/1/3,10:55:00,6511.89,6511.89,6511.89,6511.89,394
2006/1/3,10:56:00,6512.99,6512.99,6512.99,6512.99,469
2006/1/3,10:57:00,6510.50,6510.50,6510.50,6510.50,397
2006/1/3,10:58:00,6510.57,6510.57,6510.57,6510.57,411
2006/1/3,10:59:00,6512.85,6512.85,6512.85,6512.85,313
2006/1/3,11:00:00,6511.18,6511.18,6511.18,6511.18,423
2006/1/3,11:01:00,6511.07,6511.07,6511.07,6511.07,416
2006/1/3,11:02:00,6511.25,6511.25,6511.25,6511.25,255
2006/1/3,11:03:00,6509.97,6509.97,6509.97,6509.97,419
2006/1/3,11:04:00,6509.65,6509.65,6509.65,6509.65,370
2006/1/3,11:05:00,6511.16,6511.16,6511.16,6511.16,314
2006/1/3,11:06:00,6511.57,6511.57,6511.57,6511.57,402
2006/1/3,11:07:00,6510.19,6510.19,6510.19,6510.19,348
2006/1/3,11:08:00,6513.38,6513.38,6513.38,6513.38,436
2006/1/3,11:09:00,6511.25,6511.25,6511.25,6511.25,407
2006/1/3,11:10:00,6513.05,6513.05,6513.05,6513.05,349
2006/1/3,11:11:00,6513.87,6513.87,6513.87,6513.87,442
2006/1/3,11:12:00,6512.89,6512.89,6512.89,6512.89,322
2006/1/3,11:13:00,6513.74,6513.74,6513.74,6513.74,421
2006/1/3,11:14:00,6513.15,6513.15,6513.15,6513.15,305
2006/1/3,11:15:00,6514.83,6514.83,6514.83,6514.83,275
2006/1/3,11:16:00,6514.25,6514.25,6514.25,6514.25,403
2006/1/3,11:17:00,6516.01,6516.01,6516.01,6516.01,279
2006/1/3,11:18:00,6517.97,6517.97,6517.97,6517.97,344
2006/1/3,11:19:00,6518.30,6518.30,6518.30,6518.30,403
2006/1/3,11:20:00,6520.87,6520.87,6520.87,6520.87,392
2006/1/3,11:21:00,6523.02,6523.02,6523.02,6523.02,526
2006/1/3,11:22:00,6524.54,6524.54,6524.54,6524.54,289
2006/1/3,11:23:00,6527.68,6527.68,6527.68,6527.68,491
2006/1/3,11:24:00,6528.81,6528.81,6528.81,6528.81,511
2006/1/3,11:25:00,6532.99,6532.99,6532.99,6532.99,575
2006/1/3,11:26:00,6535.24,6535.24,6535.24,6535.24,643
2006/1/3,11:27:00,6535.39,6535.39,6535.39,6535.39,667
2006/1/3,11:28:00,6538.05,6538.05,6538.05,6538.05,1025
2006/1/3,11:29:00,6537.90,6537.90,6537.90,6537.90,648
2006/1/3,11:30:00,6540.67,6540.67,6540.67,6540.67,544
2006/1/3,11:31:00,6541.26,6541.26,6541.26,6541.26,633
2006/1/3,11:32:00,6541.86,6541.86,6541.86,6541.86,537
2006/1/3,11:33:00,6542.73,6542.73,6542.73,6542.73,656
2006/1/3,11:34:00,6543.10,6543.10,6543.10,6543.10,420
2006/1/3,11:35:00,6543.83,6543.83,6543.83,6543.83,478
2006/1/3,11:36:00,6544.63,6544.63,6544.63,6544.63,584
2006/1/3,11:37:00,6546.98,6546.98,6546.98,6546.98,377
2006/1/3,11:38:00,6547.92,6547.92,6547.92,6547.92,510
2006/1/3,11:39:00,6549.13,6549.13,6549.13,6549.13,432
2006/1/3,11:40:00,6549.96,6549.96,6549.96,6549.96,505
2006/1/3,11:41:00,6555.31,6555.31,6555.31,6555.31,533
2006/1/3,11:42:00,6551.84,6551.84,6551.84,6551.84,439
2006/1/3,11:43:00,6555.70,6555.70,6555.70,6555.70,576
2006/1/3,11:44:00,6557.78,6557.78,6557.78,6557.78,464
2006/1/3,11:45:00,6555.00,6555.00,6555.00,6555.00,476
2006/1/3,11:46:00,6555.12,6555.12,6555.12,6555.12,637
2006/1/3,11:47:00,6554.28,6554.28,6554.28,6554.28,440
2006/1/3,11:48:00,6554.96,6554.96,6554.96,6554.96,526
2006/1/3,11:49:00,6557.62,6557.62,6557.62,6557.62,427
2006/1/3,11:50:00,6560.28,6560.28,6560.28,6560.28,507
2006/1/3,11:51:00,6562.86,6562.86,6562.86,6562.86,580
2006/1/3,11:52:00,6563.65,6563.65,6563.65,6563.65,437
2006/1/3,11:53:00,6563.03,6563.03,6563.03,6563.03,532
2006/1/3,11:54:00,6566.21,6566.21,6566.21,6566.21,511
2006/1/3,11:55:00,6567.56,6567.56,6567.56,6567.56,548
2006/1/3,11:56:00,6571.27,6571.27,6571.27,6571.27,503
2006/1/3,11:57:00,6571.38,6571.38,6571.38,6571.38,355
2006/1/3,11:58:00,6573.34,6573.34,6573.34,6573.34,575
2006/1/3,11:59:00,6575.79,6575.79,6575.79,6575.79,445
2006/1/3,12:00:00,6578.91,6578.91,6578.91,6578.91,440
2006/1/3,12:01:00,6580.16,6580.16,6580.16,6580.16,508
2006/1/3,12:02:00,6588.09,6588.09,6588.09,6588.09,585
2006/1/3,12:03:00,6586.65,6586.65,6586.65,6586.65,553
2006/1/3,12:04:00,6588.90,6588.90,6588.90,6588.90,424
2006/1/3,12:05:00,6586.99,6586.99,6586.99,6586.99,387
2006/1/3,12:06:00,6583.38,6583.38,6583.38,6583.38,472
2006/1/3,12:07:00,6582.12,6582.12,6582.12,6582.12,389
2006/1/3,12:08:00,6579.93,6579.93,6579.93,6579.93,548
2006/1/3,12:09:00,6575.74,6575.74,6575.74,6575.74,407
2006/1/3,12:10:00,6575.93,6575.93,6575.93,6575.93,555
2006/1/3,12:11:00,6571.53,6571.53,6571.53,6571.53,570
2006/1/3,12:12:00,6574.82,6574.82,6574.82,6574.82,484
2006/1/3,12:13:00,6577.10,6577.10,6577.10,6577.10,652
2006/1/3,12:14:00,6579.12,6579.12,6579.12,6579.12,410
2006/1/3,12:15:00,6580.35,6580.35,6580.35,6580.35,369
2006/1/3,12:16:00,6585.33,6585.33,6585.33,6585.33,508
2006/1/3,12:17:00,6585.80,6585.80,6585.80,6585.80,327
2006/1/3,12:18:00,6587.59,6587.59,6587.59,6587.59,404
2006/1/3,12:19:00,6583.65,6583.65,6583.65,6583.65,266
2006/1/3,12:20:00,6581.27,6581.27,6581.27,6581.27,246
2006/1/3,12:21:00,6579.72,6579.72,6579.72,6579.72,314
2006/1/3,12:22:00,6578.05,6578.05,6578.05,6578.05,240
2006/1/3,12:23:00,6573.17,6573.17,6573.17,6573.17,506
2006/1/3,12:24:00,6571.21,6571.21,6571.21,6571.21,426
2006/1/3,12:25:00,6569.06,6569.06,6569.06,6569.06,512
2006/1/3,12:26:00,6566.70,6566.70,6566.70,6566.70,530
2006/1/3,12:27:00,6565.05,6565.05,6565.05,6565.05,496
2006/1/3,12:28:00,6561.79,6561.79,6561.79,6561.79,661
2006/1/3,12:29:00,6562.16,6562.16,6562.16,6562.16,542
2006/1/3,12:30:00,6564.70,6564.70,6564.70,6564.70,568
2006/1/3,12:31:00,6568.03,6568.03,6568.03,6568.03,683
2006/1/3,12:32:00,6563.46,6563.46,6563.46,6563.46,365
2006/1/3,12:33:00,6569.34,6569.34,6569.34,6569.34,466
2006/1/3,12:34:00,6567.86,6567.86,6567.86,6567.86,345
2006/1/3,12:35:00,6569.40,6569.40,6569.40,6569.40,276
2006/1/3,12:36:00,6566.58,6566.58,6566.58,6566.58,311
2006/1/3,12:37:00,6567.79,6567.79,6567.79,6567.79,225
2006/1/3,12:38:00,6569.53,6569.53,6569.53,6569.53,320
2006/1/3,12:39:00,6570.40,6570.40,6570.40,6570.40,252
2006/1/3,12:40:00,6567.95,6567.95,6567.95,6567.95,300
2006/1/3,12:41:00,6568.47,6568.47,6568.47,6568.47,291
2006/1/3,12:42:00,6566.70,6566.70,6566.70,6566.70,281
2006/1/3,12:43:00,6566.40,6566.40,6566.40,6566.40,434
2006/1/3,12:44:00,6564.86,6564.86,6564.86,6564.86,340
2006/1/3,12:45:00,6563.21,6563.21,6563.21,6563.21,392
2006/1/3,12:46:00,6562.07,6562.07,6562.07,6562.07,547
2006/1/3,12:47:00,6556.70,6556.70,6556.70,6556.70,482
2006/1/3,12:48:00,6556.07,6556.07,6556.07,6556.07,705
2006/1/3,12:49:00,6552.28,6552.28,6552.28,6552.28,621
2006/1/3,12:50:00,6551.81,6551.81,6551.81,6551.81,517
2006/1/3,12:51:00,6554.54,6554.54,6554.54,6554.54,683
2006/1/3,12:52:00,6552.43,6552.43,6552.43,6552.43,443
2006/1/3,12:53:00,6553.52,6553.52,6553.52,6553.52,604
2006/1/3,12:54:00,6554.58,6554.58,6554.58,6554.58,420
2006/1/3,12:55:00,6554.69,6554.69,6554.69,6554.69,378
2006/1/3,12:56:00,6555.90,6555.90,6555.90,6555.90,410
2006/1/3,12:57:00,6555.80,6555.80,6555.80,6555.80,273
2006/1/3,12:58:00,6561.59,6561.59,6561.59,6561.59,399
2006/1/3,12:59:00,6563.52,6563.52,6563.52,6563.52,351
2006/1/3,13:00:00,6568.24,6568.24,6568.24,6568.24,342
2006/1/3,13:01:00,6568.05,6568.05,6568.05,6568.05,422
2006/1/3,13:02:00,6572.95,6572.95,6572.95,6572.95,319
2006/1/3,13:03:00,6573.98,6573.98,6573.98,6573.98,380
2006/1/3,13:04:00,6575.05,6575.05,6575.05,6575.05,338
2006/1/3,13:05:00,6576.35,6576.35,6576.35,6576.35,271
2006/1/3,13:06:00,6572.48,6572.48,6572.48,6572.48,364
2006/1/3,13:07:00,6574.89,6574.89,6574.89,6574.89,276
2006/1/3,13:08:00,6571.60,6571.60,6571.60,6571.60,520
2006/1/3,13:09:00,6570.48,6570.48,6570.48,6570.48,408
2006/1/3,13:10:00,6568.95,6568.95,6568.95,6568.95,336
2006/1/3,13:11:00,6569.65,6569.65,6569.65,6569.65,343
2006/1/3,13:12:00,6570.34,6570.34,6570.34,6570.34,255
2006/1/3,13:13:00,6567.74,6567.74,6567.74,6567.74,381
2006/1/3,13:14:00,6569.45,6569.45,6569.45,6569.45,364
2006/1/3,13:15:00,6569.69,6569.69,6569.69,6569.69,361
2006/1/3,13:16:00,6567.81,6567.81,6567.81,6567.81,474
2006/1/3,13:17:00,6568.53,6568.53,6568.53,6568.53,387
2006/1/3,13:18:00,6567.77,6567.77,6567.77,6567.77,526
2006/1/3,13:19:00,6569.76,6569.76,6569.76,6569.76,400
2006/1/3,13:20:00,6570.03,6570.03,6570.03,6570.03,466
2006/1/3,13:21:00,6569.45,6569.45,6569.45,6569.45,601
2006/1/3,13:22:00,6570.30,6570.30,6570.30,6570.30,421
2006/1/3,13:23:00,6570.49,6570.49,6570.49,6570.49,613
2006/1/3,13:24:00,6585.09,6585.09,6585.09,6585.09,843
2006/1/3,13:25:00,6578.62,6578.62,6578.62,6578.62,720
2006/1/3,13:26:00,6578.62,6578.62,6578.62,6578.62,0
2006/1/3,13:27:00,6578.62,6578.62,6578.62,6578.62,0
2006/1/3,13:28:00,6578.62,6578.62,6578.62,6578.62,0
2006/1/3,13:29:00,6578.62,6578.62,6578.62,6578.62,0
2006/1/3,13:30:00,6591.77,6591.77,6591.77,6591.77,7166
2006/1/4,09:00:00,6591.77,6591.77,6591.77,6591.77,54
2006/1/4,09:01:00,6658.32,6658.32,6658.32,6658.32,6754
2006/1/4,09:02:00,6664.67,6664.67,6664.67,6664.67,1818
2006/1/4,09:03:00,6666.10,6666.10,6666.10,6666.10,2053
2006/1/4,09:04:00,6667.85,6667.85,6667.85,6667.85,2067
2006/1/4,09:05:00,6660.64,6660.64,6660.64,6660.64,1433
2006/1/4,09:06:00,6653.44,6653.44,6653.44,6653.44,1638
2006/1/4,09:07:00,6648.30,6648.30,6648.30,6648.30,1201
2006/1/4,09:08:00,6647.24,6647.24,6647.24,6647.24,1193
2006/1/4,09:09:00,6647.40,6647.40,6647.40,6647.40,1376
2006/1/4,09:10:00,6652.90,6652.90,6652.90,6652.90,1182
2006/1/4,09:11:00,6655.94,6655.94,6655.94,6655.94,1551
2006/1/4,09:12:00,6663.50,6663.50,6663.50,6663.50,1549
2006/1/4,09:13:00,6668.87,6668.87,6668.87,6668.87,1754
2006/1/4,09:14:00,6670.96,6670.96,6670.96,6670.96,2024
2006/1/4,09:15:00,6669.60,6669.60,6669.60,6669.60,1250
2006/1/4,09:16:00,6667.63,6667.63,6667.63,6667.63,1554
2006/1/4,09:17:00,6663.83,6663.83,6663.83,6663.83,1315
2006/1/4,09:18:00,6661.29,6661.29,6661.29,6661.29,1375
2006/1/4,09:19:00,6657.24,6657.24,6657.24,6657.24,1412
2006/1/4,09:20:00,6655.27,6655.27,6655.27,6655.27,985
2006/1/4,09:21:00,6652.25,6652.25,6652.25,6652.25,1353
2006/1/4,09:22:00,6648.28,6648.28,6648.28,6648.28,1063
2006/1/4,09:23:00,6646.44,6646.44,6646.44,6646.44,1131
2006/1/4,09:24:00,6640.80,6640.80,6640.80,6640.80,1027
2006/1/4,09:25:00,6642.92,6642.92,6642.92,6642.92,825
2006/1/4,09:26:00,6642.09,6642.09,6642.09,6642.09,1233
2006/1/4,09:27:00,6639.27,6639.27,6639.27,6639.27,800
2006/1/4,09:28:00,6639.79,6639.79,6639.79,6639.79,840
2006/1/4,09:29:00,6637.69,6637.69,6637.69,6637.69,915
2006/1/4,09:30:00,6636.25,6636.25,6636.25,6636.25,622
2006/1/4,09:31:00,6640.72,6640.72,6640.72,6640.72,1243
2006/1/4,09:32:00,6639.10,6639.10,6639.10,6639.10,765
2006/1/4,09:33:00,6638.26,6638.26,6638.26,6638.26,974
2006/1/4,09:34:00,6637.14,6637.14,6637.14,6637.14,839
2006/1/4,09:35:00,6637.45,6637.45,6637.45,6637.45,640
2006/1/4,09:36:00,6635.93,6635.93,6635.93,6635.93,1121
2006/1/4,09:37:00,6638.14,6638.14,6638.14,6638.14,776
2006/1/4,09:38:00,6641.94,6641.94,6641.94,6641.94,973
2006/1/4,09:39:00,6640.48,6640.48,6640.48,6640.48,786
2006/1/4,09:40:00,6641.55,6641.55,6641.55,6641.55,583
2006/1/4,09:41:00,6640.27,6640.27,6640.27,6640.27,768
2006/1/4,09:42:00,6642.13,6642.13,6642.13,6642.13,600
2006/1/4,09:43:00,6639.16,6639.16,6639.16,6639.16,674
2006/1/4,09:44:00,6640.62,6640.62,6640.62,6640.62,628
2006/1/4,09:45:00,6643.37,6643.37,6643.37,6643.37,571
2006/1/4,09:46:00,6640.36,6640.36,6640.36,6640.36,628
2006/1/4,09:47:00,6640.97,6640.97,6640.97,6640.97,498
2006/1/4,09:48:00,6641.85,6641.85,6641.85,6641.85,483
2006/1/4,09:49:00,6638.81,6638.81,6638.81,6638.81,577
2006/1/4,09:50:00,6637.41,6637.41,6637.41,6637.41,544
2006/1/4,09:51:00,6638.07,6638.07,6638.07,6638.07,768
2006/1/4,09:52:00,6633.96,6633.96,6633.96,6633.96,507
2006/1/4,09:53:00,6631.20,6631.20,6631.20,6631.20,758
2006/1/4,09:54:00,6628.48,6628.48,6628.48,6628.48,780
2006/1/4,09:55:00,6623.76,6623.76,6623.76,6623.76,761
2006/1/4,09:56:00,6620.15,6620.15,6620.15,6620.15,1228
2006/1/4,09:57:00,6615.20,6615.20,6615.20,6615.20,899
2006/1/4,09:58:00,6616.00,6616.00,6616.00,6616.00,1079
2006/1/4,09:59:00,6609.48,6609.48,6609.48,6609.48,1072
2006/1/4,10:00:00,6609.07,6609.07,6609.07,6609.07,755
2006/1/4,10:01:00,6609.59,6609.59,6609.59,6609.59,929
2006/1/4,10:02:00,6608.97,6608.97,6608.97,6608.97,679
2006/1/4,10:03:00,6612.54,6612.54,6612.54,6612.54,678
2006/1/4,10:04:00,6614.96,6614.96,6614.96,6614.96,698
2006/1/4,10:05:00,6616.92,6616.92,6616.92,6616.92,484
2006/1/4,10:06:00,6621.50,6621.50,6621.50,6621.50,689
2006/1/4,10:07:00,6623.47,6623.47,6623.47,6623.47,461
2006/1/4,10:08:00,6622.06,6622.06,6622.06,6622.06,598
2006/1/4,10:09:00,6626.07,6626.07,6626.07,6626.07,484
2006/1/4,10:10:00,6626.38,6626.38,6626.38,6626.38,431
2006/1/4,10:11:00,6626.69,6626.69,6626.69,6626.69,542
2006/1/4,10:12:00,6627.50,6627.50,6627.50,6627.50,370
2006/1/4,10:13:00,6626.16,6626.16,6626.16,6626.16,461
2006/1/4,10:14:00,6625.08,6625.08,6625.08,6625.08,427
2006/1/4,10:15:00,6624.15,6624.15,6624.15,6624.15,323
2006/1/4,10:16:00,6623.81,6623.81,6623.81,6623.81,447
2006/1/4,10:17:00,6623.63,6623.63,6623.63,6623.63,334
2006/1/4,10:18:00,6621.34,6621.34,6621.34,6621.34,540
2006/1/4,10:19:00,6622.19,6622.19,6622.19,6622.19,381
2006/1/4,10:20:00,6620.79,6620.79,6620.79,6620.79,392
2006/1/4,10:21:00,6618.84,6618.84,6618.84,6618.84,508
2006/1/4,10:22:00,6620.30,6620.30,6620.30,6620.30,394
2006/1/4,10:23:00,6618.93,6618.93,6618.93,6618.93,594
2006/1/4,10:24:00,6622.46,6622.46,6622.46,6622.46,415
2006/1/4,10:25:00,6621.95,6621.95,6621.95,6621.95,406
2006/1/4,10:26:00,6625.01,6625.01,6625.01,6625.01,546
2006/1/4,10:27:00,6624.33,6624.33,6624.33,6624.33,514
2006/1/4,10:28:00,6629.97,6629.97,6629.97,6629.97,555
2006/1/4,10:29:00,6634.21,6634.21,6634.21,6634.21,671
2006/1/4,10:30:00,6638.67,6638.67,6638.67,6638.67,701
2006/1/4,10:31:00,6643.82,6643.82,6643.82,6643.82,946
2006/1/4,10:32:00,6644.66,6644.66,6644.66,6644.66,739
2006/1/4,10:33:00,6644.86,6644.86,6644.86,6644.86,795
2006/1/4,10:34:00,6645.23,6645.23,6645.23,6645.23,593
2006/1/4,10:35:00,6642.99,6642.99,6642.99,6642.99,427
2006/1/4,10:36:00,6643.36,6643.36,6643.36,6643.36,496
2006/1/4,10:37:00,6643.14,6643.14,6643.14,6643.14,392
2006/1/4,10:38:00,6639.62,6639.62,6639.62,6639.62,430
2006/1/4,10:39:00,6637.09,6637.09,6637.09,6637.09,413
2006/1/4,10:40:00,6636.30,6636.30,6636.30,6636.30,408
2006/1/4,10:41:00,6635.38,6635.38,6635.38,6635.38,522
2006/1/4,10:42:00,6632.84,6632.84,6632.84,6632.84,386
2006/1/4,10:43:00,6632.15,6632.15,6632.15,6632.15,488
2006/1/4,10:44:00,6631.01,6631.01,6631.01,6631.01,488
2006/1/4,10:45:00,6630.23,6630.23,6630.23,6630.23,387
2006/1/4,10:46:00,6630.68,6630.68,6630.68,6630.68,536
2006/1/4,10:47:00,6627.89,6627.89,6627.89,6627.89,442
2006/1/4,10:48:00,6626.16,6626.16,6626.16,6626.16,554
2006/1/4,10:49:00,6623.38,6623.38,6623.38,6623.38,518
2006/1/4,10:50:00,6625.40,6625.40,6625.40,6625.40,409
2006/1/4,10:51:00,6625.28,6625.28,6625.28,6625.28,545
2006/1/4,10:52:00,6625.54,6625.54,6625.54,6625.54,351
2006/1/4,10:53:00,6626.14,6626.14,6626.14,6626.14,438
2006/1/4,10:54:00,6626.73,6626.73,6626.73,6626.73,404
2006/1/4,10:55:00,6628.35,6628.35,6628.35,6628.35,353
2006/1/4,10:56:00,6629.26,6629.26,6629.26,6629.26,498
2006/1/4,10:57:00,6629.46,6629.46,6629.46,6629.46,376
2006/1/4,10:58:00,6632.58,6632.58,6632.58,6632.58,438
2006/1/4,10:59:00,6634.34,6634.34,6634.34,6634.34,553
2006/1/4,11:00:00,6638.53,6638.53,6638.53,6638.53,406
2006/1/4,11:01:00,6638.99,6638.99,6638.99,6638.99,716
2006/1/4,11:02:00,6640.56,6640.56,6640.56,6640.56,445
2006/1/4,11:03:00,6642.60,6642.60,6642.60,6642.60,631
2006/1/4,11:04:00,6642.20,6642.20,6642.20,6642.20,574
2006/1/4,11:05:00,6641.33,6641.33,6641.33,6641.33,534
2006/1/4,11:06:00,6644.17,6644.17,6644.17,6644.17,618
2006/1/4,11:07:00,6644.18,6644.18,6644.18,6644.18,488
2006/1/4,11:08:00,6644.01,6644.01,6644.01,6644.01,613
2006/1/4,11:09:00,6643.60,6643.60,6643.60,6643.60,541
2006/1/4,11:10:00,6649.06,6649.06,6649.06,6649.06,623
2006/1/4,11:11:00,6651.64,6651.64,6651.64,6651.64,792
2006/1/4,11:12:00,6651.54,6651.54,6651.54,6651.54,459
2006/1/4,11:13:00,6651.49,6651.49,6651.49,6651.49,654
2006/1/4,11:14:00,6652.04,6652.04,6652.04,6652.04,521
2006/1/4,11:15:00,6651.61,6651.61,6651.61,6651.61,463
2006/1/4,11:16:00,6650.14,6650.14,6650.14,6650.14,646
2006/1/4,11:17:00,6647.96,6647.96,6647.96,6647.96,392
2006/1/4,11:18:00,6648.32,6648.32,6648.32,6648.32,567
2006/1/4,11:19:00,6645.89,6645.89,6645.89,6645.89,433
2006/1/4,11:20:00,6646.51,6646.51,6646.51,6646.51,431
2006/1/4,11:21:00,6643.37,6643.37,6643.37,6643.37,502
2006/1/4,11:22:00,6643.87,6643.87,6643.87,6643.87,422
2006/1/4,11:23:00,6642.88,6642.88,6642.88,6642.88,391
2006/1/4,11:24:00,6642.44,6642.44,6642.44,6642.44,426
2006/1/4,11:25:00,6641.17,6641.17,6641.17,6641.17,339
2006/1/4,11:26:00,6640.82,6640.82,6640.82,6640.82,432
2006/1/4,11:27:00,6640.41,6640.41,6640.41,6640.41,310
2006/1/4,11:28:00,6640.82,6640.82,6640.82,6640.82,374
2006/1/4,11:29:00,6640.83,6640.83,6640.83,6640.83,312
2006/1/4,11:30:00,6641.98,6641.98,6641.98,6641.98,309
2006/1/4,11:31:00,6638.99,6638.99,6638.99,6638.99,361
2006/1/4,11:32:00,6639.07,6639.07,6639.07,6639.07,228
2006/1/4,11:33:00,6640.18,6640.18,6640.18,6640.18,309
2006/1/4,11:34:00,6640.33,6640.33,6640.33,6640.33,321
2006/1/4,11:35:00,6639.15,6639.15,6639.15,6639.15,259
2006/1/4,11:36:00,6639.14,6639.14,6639.14,6639.14,470
2006/1/4,11:37:00,6638.20,6638.20,6638.20,6638.20,345
2006/1/4,11:38:00,6639.33,6639.33,6639.33,6639.33,430
2006/1/4,11:39:00,6642.53,6642.53,6642.53,6642.53,474
2006/1/4,11:40:00,6641.62,6641.62,6641.62,6641.62,277
2006/1/4,11:41:00,6642.39,6642.39,6642.39,6642.39,441
2006/1/4,11:42:00,6642.32,6642.32,6642.32,6642.32,256
2006/1/4,11:43:00,6642.00,6642.00,6642.00,6642.00,345
2006/1/4,11:44:00,6643.07,6643.07,6643.07,6643.07,374
2006/1/4,11:45:00,6643.79,6643.79,6643.79,6643.79,446
2006/1/4,11:46:00,6641.28,6641.28,6641.28,6641.28,588
2006/1/4,11:47:00,6643.82,6643.82,6643.82,6643.82,392
2006/1/4,11:48:00,6644.35,6644.35,6644.35,6644.35,447
2006/1/4,11:49:00,6645.47,6645.47,6645.47,6645.47,543
2006/1/4,11:50:00,6647.58,6647.58,6647.58,6647.58,385
2006/1/4,11:51:00,6646.80,6646.80,6646.80,6646.80,462
2006/1/4,11:52:00,6646.80,6646.80,6646.80,6646.80,382
2006/1/4,11:53:00,6646.48,6646.48,6646.48,6646.48,397
2006/1/4,11:54:00,6646.81,6646.81,6646.81,6646.81,353
2006/1/4,11:55:00,6645.15,6645.15,6645.15,6645.15,331
2006/1/4,11:56:00,6640.61,6640.61,6640.61,6640.61,575
2006/1/4,11:57:00,6638.60,6638.60,6638.60,6638.60,439
2006/1/4,11:58:00,6635.30,6635.30,6635.30,6635.30,683
2006/1/4,11:59:00,6632.45,6632.45,6632.45,6632.45,611
2006/1/4,12:00:00,6633.14,6633.14,6633.14,6633.14,474
2006/1/4,12:01:00,6629.03,6629.03,6629.03,6629.03,765
2006/1/4,12:02:00,6626.19,6626.19,6626.19,6626.19,498
2006/1/4,12:03:00,6622.38,6622.38,6622.38,6622.38,591
2006/1/4,12:04:00,6619.96,6619.96,6619.96,6619.96,567
2006/1/4,12:05:00,6622.25,6622.25,6622.25,6622.25,434
2006/1/4,12:06:00,6622.24,6622.24,6622.24,6622.24,489
2006/1/4,12:07:00,6621.86,6621.86,6621.86,6621.86,353
2006/1/4,12:08:00,6623.62,6623.62,6623.62,6623.62,402
2006/1/4,12:09:00,6622.07,6622.07,6622.07,6622.07,391
2006/1/4,12:10:00,6620.71,6620.71,6620.71,6620.71,318
2006/1/4,12:11:00,6618.52,6618.52,6618.52,6618.52,412
2006/1/4,12:12:00,6616.97,6616.97,6616.97,6616.97,377
2006/1/4,12:13:00,6615.24,6615.24,6615.24,6615.24,526
2006/1/4,12:14:00,6612.73,6612.73,6612.73,6612.73,576
2006/1/4,12:15:00,6609.93,6609.93,6609.93,6609.93,635
2006/1/4,12:16:00,6607.99,6607.99,6607.99,6607.99,932
2006/1/4,12:17:00,6605.61,6605.61,6605.61,6605.61,647
2006/1/4,12:18:00,6606.63,6606.63,6606.63,6606.63,753
2006/1/4,12:19:00,6606.64,6606.64,6606.64,6606.64,622
2006/1/4,12:20:00,6608.71,6608.71,6608.71,6608.71,632
2006/1/4,12:21:00,6611.08,6611.08,6611.08,6611.08,643
2006/1/4,12:22:00,6614.28,6614.28,6614.28,6614.28,422
2006/1/4,12:23:00,6617.43,6617.43,6617.43,6617.43,468
2006/1/4,12:24:00,6619.75,6619.75,6619.75,6619.75,351
2006/1/4,12:25:00,6619.54,6619.54,6619.54,6619.54,306
2006/1/4,12:26:00,6618.32,6618.32,6618.32,6618.32,353
2006/1/4,12:27:00,6620.52,6620.52,6620.52,6620.52,285
2006/1/4,12:28:00,6616.77,6616.77,6616.77,6616.77,331
2006/1/4,12:29:00,6616.60,6616.60,6616.60,6616.60,279
2006/1/4,12:30:00,6616.34,6616.34,6616.34,6616.34,277
2006/1/4,12:31:00,6615.85,6615.85,6615.85,6615.85,459
2006/1/4,12:32:00,6613.63,6613.63,6613.63,6613.63,325
2006/1/4,12:33:00,6612.35,6612.35,6612.35,6612.35,420
2006/1/4,12:34:00,6609.87,6609.87,6609.87,6609.87,342
2006/1/4,12:35:00,6608.45,6608.45,6608.45,6608.45,443
2006/1/4,12:36:00,6603.98,6603.98,6603.98,6603.98,649
2006/1/4,12:37:00,6600.23,6600.23,6600.23,6600.23,499
2006/1/4,12:38:00,6601.03,6601.03,6601.03,6601.03,888
2006/1/4,12:39:00,6604.14,6604.14,6604.14,6604.14,694
2006/1/4,12:40:00,6600.00,6600.00,6600.00,6600.00,522
2006/1/4,12:41:00,6602.92,6602.92,6602.92,6602.92,675
2006/1/4,12:42:00,6603.28,6603.28,6603.28,6603.28,358
2006/1/4,12:43:00,6602.76,6602.76,6602.76,6602.76,468
2006/1/4,12:44:00,6603.72,6603.72,6603.72,6603.72,366
2006/1/4,12:45:00,6602.72,6602.72,6602.72,6602.72,396
2006/1/4,12:46:00,6603.58,6603.58,6603.58,6603.58,427
2006/1/4,12:47:00,6602.06,6602.06,6602.06,6602.06,340
2006/1/4,12:48:00,6605.81,6605.81,6605.81,6605.81,437
2006/1/4,12:49:00,6605.26,6605.26,6605.26,6605.26,503
2006/1/4,12:50:00,6607.76,6607.76,6607.76,6607.76,411
2006/1/4,12:51:00,6610.35,6610.35,6610.35,6610.35,600
2006/1/4,12:52:00,6611.94,6611.94,6611.94,6611.94,445
2006/1/4,12:53:00,6615.56,6615.56,6615.56,6615.56,652
2006/1/4,12:54:00,6616.76,6616.76,6616.76,6616.76,505
2006/1/4,12:55:00,6620.41,6620.41,6620.41,6620.41,479
2006/1/4,12:56:00,6622.38,6622.38,6622.38,6622.38,563
2006/1/4,12:57:00,6624.35,6624.35,6624.35,6624.35,420
2006/1/4,12:58:00,6625.77,6625.77,6625.77,6625.77,660
2006/1/4,12:59:00,6624.78,6624.78,6624.78,6624.78,533
2006/1/4,13:00:00,6623.96,6623.96,6623.96,6623.96,497
2006/1/4,13:01:00,6623.88,6623.88,6623.88,6623.88,435
2006/1/4,13:02:00,6623.67,6623.67,6623.67,6623.67,336
2006/1/4,13:03:00,6621.82,6621.82,6621.82,6621.82,403
2006/1/4,13:04:00,6619.36,6619.36,6619.36,6619.36,376
2006/1/4,13:05:00,6617.20,6617.20,6617.20,6617.20,441
2006/1/4,13:06:00,6615.31,6615.31,6615.31,6615.31,671
2006/1/4,13:07:00,6615.22,6615.22,6615.22,6615.22,457
2006/1/4,13:08:00,6614.81,6614.81,6614.81,6614.81,640
2006/1/4,13:09:00,6614.84,6614.84,6614.84,6614.84,450
2006/1/4,13:10:00,6612.27,6612.27,6612.27,6612.27,496
2006/1/4,13:11:00,6610.43,6610.43,6610.43,6610.43,563
2006/1/4,13:12:00,6609.00,6609.00,6609.00,6609.00,536
2006/1/4,13:13:00,6604.13,6604.13,6604.13,6604.13,796
2006/1/4,13:14:00,6600.64,6600.64,6600.64,6600.64,832
2006/1/4,13:15:00,6597.45,6597.45,6597.45,6597.45,960
2006/1/4,13:16:00,6589.87,6589.87,6589.87,6589.87,1270
2006/1/4,13:17:00,6583.15,6583.15,6583.15,6583.15,948
2006/1/4,13:18:00,6580.27,6580.27,6580.27,6580.27,1280
2006/1/4,13:19:00,6579.66,6579.66,6579.66,6579.66,1074
2006/1/4,13:20:00,6581.45,6581.45,6581.45,6581.45,899
2006/1/4,13:21:00,6582.53,6582.53,6582.53,6582.53,928
2006/1/4,13:22:00,6588.79,6588.79,6588.79,6588.79,799
2006/1/4,13:23:00,6591.37,6591.37,6591.37,6591.37,800
2006/1/4,13:24:00,6592.21,6592.21,6592.21,6592.21,740
2006/1/4,13:25:00,6594.42,6594.42,6594.42,6594.42,763
2006/1/4,13:26:00,6594.42,6594.42,6594.42,6594.42,0
2006/1/4,13:27:00,6594.42,6594.42,6594.42,6594.42,0
2006/1/4,13:28:00,6594.42,6594.42,6594.42,6594.42,0
2006/1/4,13:29:00,6594.42,6594.42,6594.42,6594.42,0
2006/1/4,13:30:00,6616.44,6616.44,6616.44,6616.44,6651
2006/1/5,09:00:00,6616.44,6616.44,6616.44,6616.44,4
2006/1/5,09:01:00,6669.80,6669.80,6669.80,6669.80,5799
2006/1/5,09:02:00,6680.70,6680.70,6680.70,6680.70,1706
2006/1/5,09:03:00,6685.71,6685.71,6685.71,6685.71,1763
2006/1/5,09:04:00,6683.77,6683.77,6683.77,6683.77,1944
2006/1/5,09:05:00,6679.89,6679.89,6679.89,6679.89,1402
2006/1/5,09:06:00,6671.47,6671.47,6671.47,6671.47,1794
2006/1/5,09:07:00,6672.75,6672.75,6672.75,6672.75,1568
2006/1/5,09:08:00,6676.54,6676.54,6676.54,6676.54,2179
2006/1/5,09:09:00,6685.97,6685.97,6685.97,6685.97,1909
2006/1/5,09:10:00,6691.90,6691.90,6691.90,6691.90,1217
2006/1/5,09:11:00,6698.76,6698.76,6698.76,6698.76,1531
2006/1/5,09:12:00,6701.69,6701.69,6701.69,6701.69,1492
2006/1/5,09:13:00,6707.71,6707.71,6707.71,6707.71,1532
2006/1/5,09:14:00,6713.42,6713.42,6713.42,6713.42,1581
2006/1/5,09:15:00,6715.16,6715.16,6715.16,6715.16,1097
2006/1/5,09:16:00,6717.12,6717.12,6717.12,6717.12,1668
2006/1/5,09:17:00,6712.83,6712.83,6712.83,6712.83,1012
2006/1/5,09:18:00,6710.01,6710.01,6710.01,6710.01,1162
2006/1/5,09:19:00,6704.40,6704.40,6704.40,6704.40,1168
2006/1/5,09:20:00,6702.23,6702.23,6702.23,6702.23,807
2006/1/5,09:21:00,6697.10,6697.10,6697.10,6697.10,1012
2006/1/5,09:22:00,6695.37,6695.37,6695.37,6695.37,806
2006/1/5,09:23:00,6692.66,6692.66,6692.66,6692.66,954
2006/1/5,09:24:00,6691.42,6691.42,6691.42,6691.42,870
2006/1/5,09:25:00,6688.74,6688.74,6688.74,6688.74,572
2006/1/5,09:26:00,6686.82,6686.82,6686.82,6686.82,875
2006/1/5,09:27:00,6684.56,6684.56,6684.56,6684.56,624
2006/1/5,09:28:00,6689.15,6689.15,6689.15,6689.15,881
2006/1/5,09:29:00,6690.69,6690.69,6690.69,6690.69,837
2006/1/5,09:30:00,6694.93,6694.93,6694.93,6694.93,820
2006/1/5,09:31:00,6697.01,6697.01,6697.01,6697.01,1039
2006/1/5,09:32:00,6695.91,6695.91,6695.91,6695.91,1191
2006/1/5,09:33:00,6694.83,6694.83,6694.83,6694.83,918
2006/1/5,09:34:00,6695.20,6695.20,6695.20,6695.20,877
2006/1/5,09:35:00,6693.08,6693.08,6693.08,6693.08,728
2006/1/5,09:36:00,6694.69,6694.69,6694.69,6694.69,1112
2006/1/5,09:37:00,6690.86,6690.86,6690.86,6690.86,596
2006/1/5,09:38:00,6689.06,6689.06,6689.06,6689.06,714
2006/1/5,09:39:00,6685.64,6685.64,6685.64,6685.64,730
2006/1/5,09:40:00,6682.39,6682.39,6682.39,6682.39,665
2006/1/5,09:41:00,6678.49,6678.49,6678.49,6678.49,879
2006/1/5,09:42:00,6675.96,6675.96,6675.96,6675.96,619
2006/1/5,09:43:00,6677.05,6677.05,6677.05,6677.05,974
2006/1/5,09:44:00,6675.68,6675.68,6675.68,6675.68,694
2006/1/5,09:45:00,6677.09,6677.09,6677.09,6677.09,643
2006/1/5,09:46:00,6676.66,6676.66,6676.66,6676.66,779
2006/1/5,09:47:00,6675.76,6675.76,6675.76,6675.76,499
2006/1/5,09:48:00,6679.29,6679.29,6679.29,6679.29,655
2006/1/5,09:49:00,6678.93,6678.93,6678.93,6678.93,544
2006/1/5,09:50:00,6681.55,6681.55,6681.55,6681.55,505
2006/1/5,09:51:00,6682.62,6682.62,6682.62,6682.62,596
2006/1/5,09:52:00,6682.61,6682.61,6682.61,6682.61,440
2006/1/5,09:53:00,6682.19,6682.19,6682.19,6682.19,577
2006/1/5,09:54:00,6684.50,6684.50,6684.50,6684.50,604
2006/1/5,09:55:00,6684.95,6684.95,6684.95,6684.95,470
2006/1/5,09:56:00,6685.13,6685.13,6685.13,6685.13,684
2006/1/5,09:57:00,6686.48,6686.48,6686.48,6686.48,495
2006/1/5,09:58:00,6687.05,6687.05,6687.05,6687.05,587
2006/1/5,09:59:00,6687.62,6687.62,6687.62,6687.62,610
2006/1/5,10:00:00,6688.82,6688.82,6688.82,6688.82,431
2006/1/5,10:01:00,6692.72,6692.72,6692.72,6692.72,749
2006/1/5,10:02:00,6692.78,6692.78,6692.78,6692.78,569
2006/1/5,10:03:00,6694.79,6694.79,6694.79,6694.79,663
2006/1/5,10:04:00,6694.59,6694.59,6694.59,6694.59,627
2006/1/5,10:05:00,6698.17,6698.17,6698.17,6698.17,509
2006/1/5,10:06:00,6696.84,6696.84,6696.84,6696.84,783
2006/1/5,10:07:00,6697.36,6697.36,6697.36,6697.36,517
2006/1/5,10:08:00,6696.08,6696.08,6696.08,6696.08,507
2006/1/5,10:09:00,6698.20,6698.20,6698.20,6698.20,612
2006/1/5,10:10:00,6698.51,6698.51,6698.51,6698.51,506
2006/1/5,10:11:00,6698.60,6698.60,6698.60,6698.60,654
2006/1/5,10:12:00,6698.03,6698.03,6698.03,6698.03,558
2006/1/5,10:13:00,6697.00,6697.00,6697.00,6697.00,591
2006/1/5,10:14:00,6696.72,6696.72,6696.72,6696.72,522
2006/1/5,10:15:00,6696.54,6696.54,6696.54,6696.54,606
2006/1/5,10:16:00,6696.01,6696.01,6696.01,6696.01,666
2006/1/5,10:17:00,6694.82,6694.82,6694.82,6694.82,407
2006/1/5,10:18:00,6695.10,6695.10,6695.10,6695.10,568
2006/1/5,10:19:00,6692.67,6692.67,6692.67,6692.67,514
2006/1/5,10:20:00,6692.87,6692.87,6692.87,6692.87,509
2006/1/5,10:21:00,6687.90,6687.90,6687.90,6687.90,799
2006/1/5,10:22:00,6685.11,6685.11,6685.11,6685.11,603
2006/1/5,10:23:00,6683.46,6683.46,6683.46,6683.46,825
2006/1/5,10:24:00,6682.59,6682.59,6682.59,6682.59,561
2006/1/5,10:25:00,6680.08,6680.08,6680.08,6680.08,603
2006/1/5,10:26:00,6676.74,6676.74,6676.74,6676.74,756
2006/1/5,10:27:00,6674.94,6674.94,6674.94,6674.94,522
2006/1/5,10:28:00,6673.26,6673.26,6673.26,6673.26,807
2006/1/5,10:29:00,6669.64,6669.64,6669.64,6669.64,623
2006/1/5,10:30:00,6670.16,6670.16,6670.16,6670.16,517
2006/1/5,10:31:00,6670.98,6670.98,6670.98,6670.98,594
2006/1/5,10:32:00,6670.44,6670.44,6670.44,6670.44,469
2006/1/5,10:33:00,6670.56,6670.56,6670.56,6670.56,518
2006/1/5,10:34:00,6667.60,6667.60,6667.60,6667.60,465
2006/1/5,10:35:00,6667.72,6667.72,6667.72,6667.72,345
2006/1/5,10:36:00,6668.05,6668.05,6668.05,6668.05,601
2006/1/5,10:37:00,6666.84,6666.84,6666.84,6666.84,408
2006/1/5,10:38:00,6668.28,6668.28,6668.28,6668.28,603
2006/1/5,10:39:00,6671.93,6671.93,6671.93,6671.93,578
2006/1/5,10:40:00,6671.38,6671.38,6671.38,6671.38,451
2006/1/5,10:41:00,6673.43,6673.43,6673.43,6673.43,577
2006/1/5,10:42:00,6673.80,6673.80,6673.80,6673.80,384
2006/1/5,10:43:00,6676.56,6676.56,6676.56,6676.56,451
2006/1/5,10:44:00,6675.94,6675.94,6675.94,6675.94,381
2006/1/5,10:45:00,6677.15,6677.15,6677.15,6677.15,373
2006/1/5,10:46:00,6678.12,6678.12,6678.12,6678.12,404
2006/1/5,10:47:00,6676.76,6676.76,6676.76,6676.76,288
2006/1/5,10:48:00,6678.85,6678.85,6678.85,6678.85,386
2006/1/5,10:49:00,6679.45,6679.45,6679.45,6679.45,304
2006/1/5,10:50:00,6678.66,6678.66,6678.66,6678.66,299
2006/1/5,10:51:00,6680.28,6680.28,6680.28,6680.28,462
2006/1/5,10:52:00,6679.78,6679.78,6679.78,6679.78,320
2006/1/5,10:53:00,6681.25,6681.25,6681.25,6681.25,538
2006/1/5,10:54:00,6681.35,6681.35,6681.35,6681.35,366
2006/1/5,10:55:00,6682.90,6682.90,6682.90,6682.90,449
2006/1/5,10:56:00,6682.35,6682.35,6682.35,6682.35,430
2006/1/5,10:57:00,6681.89,6681.89,6681.89,6681.89,298
2006/1/5,10:58:00,6682.81,6682.81,6682.81,6682.81,384
2006/1/5,10:59:00,6683.64,6683.64,6683.64,6683.64,388
2006/1/5,11:00:00,6683.82,6683.82,6683.82,6683.82,365
2006/1/5,11:01:00,6681.99,6681.99,6681.99,6681.99,439
2006/1/5,11:02:00,6684.51,6684.51,6684.51,6684.51,255
2006/1/5,11:03:00,6685.93,6685.93,6685.93,6685.93,432
2006/1/5,11:04:00,6684.99,6684.99,6684.99,6684.99,333
2006/1/5,11:05:00,6686.11,6686.11,6686.11,6686.11,346
2006/1/5,11:06:00,6687.21,6687.21,6687.21,6687.21,403
2006/1/5,11:07:00,6687.51,6687.51,6687.51,6687.51,306
2006/1/5,11:08:00,6689.65,6689.65,6689.65,6689.65,427
2006/1/5,11:09:00,6690.89,6690.89,6690.89,6690.89,408
2006/1/5,11:10:00,6692.64,6692.64,6692.64,6692.64,323
2006/1/5,11:11:00,6695.69,6695.69,6695.69,6695.69,461
2006/1/5,11:12:00,6696.35,6696.35,6696.35,6696.35,415
2006/1/5,11:13:00,6701.85,6701.85,6701.85,6701.85,549
2006/1/5,11:14:00,6700.31,6700.31,6700.31,6700.31,619
2006/1/5,11:15:00,6703.32,6703.32,6703.32,6703.32,577
2006/1/5,11:16:00,6700.84,6700.84,6700.84,6700.84,730
2006/1/5,11:17:00,6699.06,6699.06,6699.06,6699.06,482
2006/1/5,11:18:00,6700.59,6700.59,6700.59,6700.59,615
2006/1/5,11:19:00,6698.50,6698.50,6698.50,6698.50,403
2006/1/5,11:20:00,6699.88,6699.88,6699.88,6699.88,378
2006/1/5,11:21:00,6698.18,6698.18,6698.18,6698.18,466
2006/1/5,11:22:00,6698.84,6698.84,6698.84,6698.84,319
2006/1/5,11:23:00,6697.95,6697.95,6697.95,6697.95,422
2006/1/5,11:24:00,6699.74,6699.74,6699.74,6699.74,313
2006/1/5,11:25:00,6699.89,6699.89,6699.89,6699.89,325
2006/1/5,11:26:00,6699.25,6699.25,6699.25,6699.25,498
2006/1/5,11:27:00,6699.73,6699.73,6699.73,6699.73,355
2006/1/5,11:28:00,6700.69,6700.69,6700.69,6700.69,381
2006/1/5,11:29:00,6701.72,6701.72,6701.72,6701.72,355
2006/1/5,11:30:00,6701.91,6701.91,6701.91,6701.91,330
2006/1/5,11:31:00,6701.57,6701.57,6701.57,6701.57,451
2006/1/5,11:32:00,6702.99,6702.99,6702.99,6702.99,287
2006/1/5,11:33:00,6704.40,6704.40,6704.40,6704.40,420
2006/1/5,11:34:00,6704.21,6704.21,6704.21,6704.21,477
2006/1/5,11:35:00,6704.88,6704.88,6704.88,6704.88,277
2006/1/5,11:36:00,6705.32,6705.32,6705.32,6705.32,605
2006/1/5,11:37:00,6704.98,6704.98,6704.98,6704.98,347
2006/1/5,11:38:00,6707.21,6707.21,6707.21,6707.21,430
2006/1/5,11:39:00,6706.55,6706.55,6706.55,6706.55,388
2006/1/5,11:40:00,6705.50,6705.50,6705.50,6705.50,375
2006/1/5,11:41:00,6703.34,6703.34,6703.34,6703.34,501
2006/1/5,11:42:00,6702.76,6702.76,6702.76,6702.76,357
2006/1/5,11:43:00,6701.21,6701.21,6701.21,6701.21,476
2006/1/5,11:44:00,6701.79,6701.79,6701.79,6701.79,415
2006/1/5,11:45:00,6699.93,6699.93,6699.93,6699.93,452
2006/1/5,11:46:00,6698.43,6698.43,6698.43,6698.43,612
2006/1/5,11:47:00,6698.11,6698.11,6698.11,6698.11,339
2006/1/5,11:48:00,6696.58,6696.58,6696.58,6696.58,545
2006/1/5,11:49:00,6693.44,6693.44,6693.44,6693.44,436
2006/1/5,11:50:00,6691.90,6691.90,6691.90,6691.90,330
2006/1/5,11:51:00,6691.30,6691.30,6691.30,6691.30,418
2006/1/5,11:52:00,6691.56,6691.56,6691.56,6691.56,307
2006/1/5,11:53:00,6692.11,6692.11,6692.11,6692.11,407
2006/1/5,11:54:00,6692.99,6692.99,6692.99,6692.99,369
2006/1/5,11:55:00,6691.37,6691.37,6691.37,6691.37,332
2006/1/5,11:56:00,6690.15,6690.15,6690.15,6690.15,337
2006/1/5,11:57:00,6691.27,6691.27,6691.27,6691.27,263
2006/1/5,11:58:00,6692.13,6692.13,6692.13,6692.13,378
2006/1/5,11:59:00,6689.18,6689.18,6689.18,6689.18,275
2006/1/5,12:00:00,6691.13,6691.13,6691.13,6691.13,276
2006/1/5,12:01:00,6689.34,6689.34,6689.34,6689.34,290
2006/1/5,12:02:00,6691.23,6691.23,6691.23,6691.23,343
2006/1/5,12:03:00,6694.43,6694.43,6694.43,6694.43,422
2006/1/5,12:04:00,6692.37,6692.37,6692.37,6692.37,346
2006/1/5,12:05:00,6694.37,6694.37,6694.37,6694.37,455
2006/1/5,12:06:00,6693.81,6693.81,6693.81,6693.81,438
2006/1/5,12:07:00,6694.38,6694.38,6694.38,6694.38,296
2006/1/5,12:08:00,6696.30,6696.30,6696.30,6696.30,341
2006/1/5,12:09:00,6695.68,6695.68,6695.68,6695.68,356
2006/1/5,12:10:00,6696.93,6696.93,6696.93,6696.93,290
2006/1/5,12:11:00,6697.14,6697.14,6697.14,6697.14,452
2006/1/5,12:12:00,6697.76,6697.76,6697.76,6697.76,312
2006/1/5,12:13:00,6697.75,6697.75,6697.75,6697.75,515
2006/1/5,12:14:00,6700.00,6700.00,6700.00,6700.00,471
2006/1/5,12:15:00,6699.40,6699.40,6699.40,6699.40,406
2006/1/5,12:16:00,6699.33,6699.33,6699.33,6699.33,550
2006/1/5,12:17:00,6698.47,6698.47,6698.47,6698.47,331
2006/1/5,12:18:00,6699.95,6699.95,6699.95,6699.95,353
2006/1/5,12:19:00,6699.82,6699.82,6699.82,6699.82,387
2006/1/5,12:20:00,6700.51,6700.51,6700.51,6700.51,265
2006/1/5,12:21:00,6698.47,6698.47,6698.47,6698.47,394
2006/1/5,12:22:00,6699.43,6699.43,6699.43,6699.43,311
2006/1/5,12:23:00,6698.47,6698.47,6698.47,6698.47,480
2006/1/5,12:24:00,6698.72,6698.72,6698.72,6698.72,458
2006/1/5,12:25:00,6698.41,6698.41,6698.41,6698.41,344
2006/1/5,12:26:00,6699.42,6699.42,6699.42,6699.42,667
2006/1/5,12:27:00,6700.03,6700.03,6700.03,6700.03,410
2006/1/5,12:28:00,6700.79,6700.79,6700.79,6700.79,736
2006/1/5,12:29:00,6700.52,6700.52,6700.52,6700.52,355
2006/1/5,12:30:00,6700.41,6700.41,6700.41,6700.41,439
2006/1/5,12:31:00,6701.29,6701.29,6701.29,6701.29,473
2006/1/5,12:32:00,6703.10,6703.10,6703.10,6703.10,433
2006/1/5,12:33:00,6703.57,6703.57,6703.57,6703.57,567
2006/1/5,12:34:00,6705.77,6705.77,6705.77,6705.77,439
2006/1/5,12:35:00,6705.86,6705.86,6705.86,6705.86,606
2006/1/5,12:36:00,6706.26,6706.26,6706.26,6706.26,651
2006/1/5,12:37:00,6705.67,6705.67,6705.67,6705.67,448
2006/1/5,12:38:00,6705.56,6705.56,6705.56,6705.56,504
2006/1/5,12:39:00,6705.92,6705.92,6705.92,6705.92,382
2006/1/5,12:40:00,6707.75,6707.75,6707.75,6707.75,350
2006/1/5,12:41:00,6705.62,6705.62,6705.62,6705.62,537
2006/1/5,12:42:00,6703.54,6703.54,6703.54,6703.54,397
2006/1/5,12:43:00,6701.98,6701.98,6701.98,6701.98,494
2006/1/5,12:44:00,6696.79,6696.79,6696.79,6696.79,564
2006/1/5,12:45:00,6692.86,6692.86,6692.86,6692.86,562
2006/1/5,12:46:00,6688.91,6688.91,6688.91,6688.91,657
2006/1/5,12:47:00,6687.95,6687.95,6687.95,6687.95,625
2006/1/5,12:48:00,6682.43,6682.43,6682.43,6682.43,687
2006/1/5,12:49:00,6680.10,6680.10,6680.10,6680.10,546
2006/1/5,12:50:00,6681.43,6681.43,6681.43,6681.43,477
2006/1/5,12:51:00,6680.73,6680.73,6680.73,6680.73,543
2006/1/5,12:52:00,6680.82,6680.82,6680.82,6680.82,383
2006/1/5,12:53:00,6682.24,6682.24,6682.24,6682.24,504
2006/1/5,12:54:00,6682.03,6682.03,6682.03,6682.03,464
2006/1/5,12:55:00,6681.03,6681.03,6681.03,6681.03,422
2006/1/5,12:56:00,6683.07,6683.07,6683.07,6683.07,479
2006/1/5,12:57:00,6683.09,6683.09,6683.09,6683.09,390
2006/1/5,12:58:00,6683.10,6683.10,6683.10,6683.10,468
2006/1/5,12:59:00,6682.02,6682.02,6682.02,6682.02,457
2006/1/5,13:00:00,6683.21,6683.21,6683.21,6683.21,316
2006/1/5,13:01:00,6682.90,6682.90,6682.90,6682.90,433
2006/1/5,13:02:00,6683.58,6683.58,6683.58,6683.58,270
2006/1/5,13:03:00,6683.54,6683.54,6683.54,6683.54,424
2006/1/5,13:04:00,6682.11,6682.11,6682.11,6682.11,317
2006/1/5,13:05:00,6684.34,6684.34,6684.34,6684.34,404
2006/1/5,13:06:00,6685.96,6685.96,6685.96,6685.96,378
2006/1/5,13:07:00,6686.44,6686.44,6686.44,6686.44,312
2006/1/5,13:08:00,6685.19,6685.19,6685.19,6685.19,416
2006/1/5,13:09:00,6689.34,6689.34,6689.34,6689.34,362
2006/1/5,13:10:00,6687.52,6687.52,6687.52,6687.52,480
2006/1/5,13:11:00,6689.15,6689.15,6689.15,6689.15,483
2006/1/5,13:12:00,6691.42,6691.42,6691.42,6691.42,475
2006/1/5,13:13:00,6690.90,6690.90,6690.90,6690.90,553
2006/1/5,13:14:00,6690.30,6690.30,6690.30,6690.30,462
2006/1/5,13:15:00,6690.15,6690.15,6690.15,6690.15,393
2006/1/5,13:16:00,6691.54,6691.54,6691.54,6691.54,569
2006/1/5,13:17:00,6690.55,6690.55,6690.55,6690.55,455
2006/1/5,13:18:00,6692.36,6692.36,6692.36,6692.36,549
2006/1/5,13:19:00,6691.51,6691.51,6691.51,6691.51,615
2006/1/5,13:20:00,6693.42,6693.42,6693.42,6693.42,640
2006/1/5,13:21:00,6691.16,6691.16,6691.16,6691.16,703
2006/1/5,13:22:00,6689.40,6689.40,6689.40,6689.40,540
2006/1/5,13:23:00,6689.97,6689.97,6689.97,6689.97,792
2006/1/5,13:24:00,6688.92,6688.92,6688.92,6688.92,710
2006/1/5,13:25:00,6688.81,6688.81,6688.81,6688.81,960
2006/1/5,13:26:00,6688.81,6688.81,6688.81,6688.81,0
2006/1/5,13:27:00,6688.81,6688.81,6688.81,6688.81,0
2006/1/5,13:28:00,6688.81,6688.81,6688.81,6688.81,0
2006/1/5,13:29:00,6688.81,6688.81,6688.81,6688.81,0
2006/1/5,13:30:00,6709.87,6709.87,6709.87,6709.87,7040
2006/1/6,09:00:00,6709.87,6709.87,6709.87,6709.87,17
2006/1/6,09:01:00,6757.41,6757.41,6757.41,6757.41,6705
2006/1/6,09:02:00,6761.01,6761.01,6761.01,6761.01,1706
2006/1/6,09:03:00,6759.36,6759.36,6759.36,6759.36,2171
2006/1/6,09:04:00,6757.97,6757.97,6757.97,6757.97,1846
2006/1/6,09:05:00,6753.77,6753.77,6753.77,6753.77,1443
2006/1/6,09:06:00,6742.80,6742.80,6742.80,6742.80,1695
2006/1/6,09:07:00,6739.05,6739.05,6739.05,6739.05,1389
2006/1/6,09:08:00,6734.39,6734.39,6734.39,6734.39,1294
2006/1/6,09:09:00,6730.22,6730.22,6730.22,6730.22,1326
2006/1/6,09:10:00,6727.91,6727.91,6727.91,6727.91,1096
2006/1/6,09:11:00,6728.83,6728.83,6728.83,6728.83,1369
2006/1/6,09:12:00,6728.70,6728.70,6728.70,6728.70,1055
2006/1/6,09:13:00,6729.25,6729.25,6729.25,6729.25,1110
2006/1/6,09:14:00,6730.67,6730.67,6730.67,6730.67,1080
2006/1/6,09:15:00,6733.41,6733.41,6733.41,6733.41,919
2006/1/6,09:16:00,6739.81,6739.81,6739.81,6739.81,1417
2006/1/6,09:17:00,6741.93,6741.93,6741.93,6741.93,1179
2006/1/6,09:18:00,6748.18,6748.18,6748.18,6748.18,1281
2006/1/6,09:19:00,6747.66,6747.66,6747.66,6747.66,1423
2006/1/6,09:20:00,6745.82,6745.82,6745.82,6745.82,1097
2006/1/6,09:21:00,6740.72,6740.72,6740.72,6740.72,1284
2006/1/6,09:22:00,6740.68,6740.68,6740.68,6740.68,989
2006/1/6,09:23:00,6739.46,6739.46,6739.46,6739.46,936
2006/1/6,09:24:00,6740.72,6740.72,6740.72,6740.72,902
2006/1/6,09:25:00,6740.87,6740.87,6740.87,6740.87,682
2006/1/6,09:26:00,6739.73,6739.73,6739.73,6739.73,841
2006/1/6,09:27:00,6741.99,6741.99,6741.99,6741.99,704
2006/1/6,09:28:00,6742.18,6742.18,6742.18,6742.18,862
2006/1/6,09:29:00,6738.13,6738.13,6738.13,6738.13,750
2006/1/6,09:30:00,6738.93,6738.93,6738.93,6738.93,573
2006/1/6,09:31:00,6736.82,6736.82,6736.82,6736.82,1154
2006/1/6,09:32:00,6735.38,6735.38,6735.38,6735.38,775
2006/1/6,09:33:00,6732.24,6732.24,6732.24,6732.24,834
2006/1/6,09:34:00,6728.61,6728.61,6728.61,6728.61,859
2006/1/6,09:35:00,6727.37,6727.37,6727.37,6727.37,774
2006/1/6,09:36:00,6720.93,6720.93,6720.93,6720.93,1036
2006/1/6,09:37:00,6719.03,6719.03,6719.03,6719.03,794
2006/1/6,09:38:00,6717.17,6717.17,6717.17,6717.17,941
2006/1/6,09:39:00,6717.18,6717.18,6717.18,6717.18,887
2006/1/6,09:40:00,6715.88,6715.88,6715.88,6715.88,625
2006/1/6,09:41:00,6718.13,6718.13,6718.13,6718.13,750
2006/1/6,09:42:00,6717.70,6717.70,6717.70,6717.70,566
2006/1/6,09:43:00,6719.12,6719.12,6719.12,6719.12,580
2006/1/6,09:44:00,6720.92,6720.92,6720.92,6720.92,533
2006/1/6,09:45:00,6720.01,6720.01,6720.01,6720.01,471
2006/1/6,09:46:00,6722.87,6722.87,6722.87,6722.87,715
2006/1/6,09:47:00,6723.94,6723.94,6723.94,6723.94,553
2006/1/6,09:48:00,6724.07,6724.07,6724.07,6724.07,640
2006/1/6,09:49:00,6724.76,6724.76,6724.76,6724.76,557
2006/1/6,09:50:00,6726.12,6726.12,6726.12,6726.12,455
2006/1/6,09:51:00,6728.34,6728.34,6728.34,6728.34,713
2006/1/6,09:52:00,6730.05,6730.05,6730.05,6730.05,444
2006/1/6,09:53:00,6728.94,6728.94,6728.94,6728.94,604
2006/1/6,09:54:00,6729.42,6729.42,6729.42,6729.42,546
2006/1/6,09:55:00,6731.28,6731.28,6731.28,6731.28,530
2006/1/6,09:56:00,6729.84,6729.84,6729.84,6729.84,699
2006/1/6,09:57:00,6729.69,6729.69,6729.69,6729.69,557
2006/1/6,09:58:00,6728.09,6728.09,6728.09,6728.09,830
2006/1/6,09:59:00,6726.62,6726.62,6726.62,6726.62,833
2006/1/6,10:00:00,6724.56,6724.56,6724.56,6724.56,645
2006/1/6,10:01:00,6723.79,6723.79,6723.79,6723.79,828
2006/1/6,10:02:00,6721.28,6721.28,6721.28,6721.28,600
2006/1/6,10:03:00,6719.95,6719.95,6719.95,6719.95,610
2006/1/6,10:04:00,6718.12,6718.12,6718.12,6718.12,535
2006/1/6,10:05:00,6715.88,6715.88,6715.88,6715.88,521
2006/1/6,10:06:00,6714.99,6714.99,6714.99,6714.99,742
2006/1/6,10:07:00,6712.99,6712.99,6712.99,6712.99,569
2006/1/6,10:08:00,6711.74,6711.74,6711.74,6711.74,739
2006/1/6,10:09:00,6711.36,6711.36,6711.36,6711.36,672
2006/1/6,10:10:00,6708.32,6708.32,6708.32,6708.32,556
2006/1/6,10:11:00,6707.08,6707.08,6707.08,6707.08,692
2006/1/6,10:12:00,6705.51,6705.51,6705.51,6705.51,505
2006/1/6,10:13:00,6710.35,6710.35,6710.35,6710.35,765
2006/1/6,10:14:00,6709.88,6709.88,6709.88,6709.88,674
2006/1/6,10:15:00,6709.03,6709.03,6709.03,6709.03,471
2006/1/6,10:16:00,6709.08,6709.08,6709.08,6709.08,587
2006/1/6,10:17:00,6707.48,6707.48,6707.48,6707.48,455
2006/1/6,10:18:00,6706.97,6706.97,6706.97,6706.97,517
2006/1/6,10:19:00,6707.40,6707.40,6707.40,6707.40,498
2006/1/6,10:20:00,6706.83,6706.83,6706.83,6706.83,421
2006/1/6,10:21:00,6704.70,6704.70,6704.70,6704.70,642
2006/1/6,10:22:00,6705.42,6705.42,6705.42,6705.42,423
2006/1/6,10:23:00,6703.87,6703.87,6703.87,6703.87,441
2006/1/6,10:24:00,6704.19,6704.19,6704.19,6704.19,436
2006/1/6,10:25:00,6701.39,6701.39,6701.39,6701.39,447
2006/1/6,10:26:00,6700.10,6700.10,6700.10,6700.10,465
2006/1/6,10:27:00,6698.41,6698.41,6698.41,6698.41,712
2006/1/6,10:28:00,6698.85,6698.85,6698.85,6698.85,963
2006/1/6,10:29:00,6695.68,6695.68,6695.68,6695.68,664
2006/1/6,10:30:00,6693.54,6693.54,6693.54,6693.54,579
2006/1/6,10:31:00,6691.16,6691.16,6691.16,6691.16,753
2006/1/6,10:32:00,6685.50,6685.50,6685.50,6685.50,663
2006/1/6,10:33:00,6681.56,6681.56,6681.56,6681.56,866
2006/1/6,10:34:00,6676.65,6676.65,6676.65,6676.65,700
2006/1/6,10:35:00,6677.54,6677.54,6677.54,6677.54,660
2006/1/6,10:36:00,6679.40,6679.40,6679.40,6679.40,817
2006/1/6,10:37:00,6682.11,6682.11,6682.11,6682.11,681
2006/1/6,10:38:00,6686.14,6686.14,6686.14,6686.14,659
2006/1/6,10:39:00,6689.07,6689.07,6689.07,6689.07,565
2006/1/6,10:40:00,6687.33,6687.33,6687.33,6687.33,498
2006/1/6,10:41:00,6688.85,6688.85,6688.85,6688.85,499
2006/1/6,10:42:00,6691.11,6691.11,6691.11,6691.11,391
2006/1/6,10:43:00,6692.95,6692.95,6692.95,6692.95,494
2006/1/6,10:44:00,6693.00,6693.00,6693.00,6693.00,478
2006/1/6,10:45:00,6697.35,6697.35,6697.35,6697.35,473
2006/1/6,10:46:00,6696.76,6696.76,6696.76,6696.76,596
2006/1/6,10:47:00,6698.71,6698.71,6698.71,6698.71,501
2006/1/6,10:48:00,6699.77,6699.77,6699.77,6699.77,604
2006/1/6,10:49:00,6700.55,6700.55,6700.55,6700.55,553
2006/1/6,10:50:00,6702.19,6702.19,6702.19,6702.19,428
2006/1/6,10:51:00,6701.72,6701.72,6701.72,6701.72,516
2006/1/6,10:52:00,6705.87,6705.87,6705.87,6705.87,325
2006/1/6,10:53:00,6705.07,6705.07,6705.07,6705.07,448
2006/1/6,10:54:00,6707.43,6707.43,6707.43,6707.43,553
2006/1/6,10:55:00,6708.18,6708.18,6708.18,6708.18,552
2006/1/6,10:56:00,6708.44,6708.44,6708.44,6708.44,698
2006/1/6,10:57:00,6710.33,6710.33,6710.33,6710.33,372
2006/1/6,10:58:00,6709.58,6709.58,6709.58,6709.58,413
2006/1/6,10:59:00,6708.68,6708.68,6708.68,6708.68,436
2006/1/6,11:00:00,6707.35,6707.35,6707.35,6707.35,393
2006/1/6,11:01:00,6704.86,6704.86,6704.86,6704.86,464
2006/1/6,11:02:00,6703.72,6703.72,6703.72,6703.72,269
2006/1/6,11:03:00,6702.55,6702.55,6702.55,6702.55,458
2006/1/6,11:04:00,6702.69,6702.69,6702.69,6702.69,418
2006/1/6,11:05:00,6703.97,6703.97,6703.97,6703.97,331
2006/1/6,11:06:00,6702.44,6702.44,6702.44,6702.44,516
2006/1/6,11:07:00,6701.05,6701.05,6701.05,6701.05,487
2006/1/6,11:08:00,6697.60,6697.60,6697.60,6697.60,572
2006/1/6,11:09:00,6696.62,6696.62,6696.62,6696.62,516
2006/1/6,11:10:00,6695.30,6695.30,6695.30,6695.30,348
2006/1/6,11:11:00,6693.13,6693.13,6693.13,6693.13,432
2006/1/6,11:12:00,6693.72,6693.72,6693.72,6693.72,302
2006/1/6,11:13:00,6693.97,6693.97,6693.97,6693.97,358
2006/1/6,11:14:00,6693.68,6693.68,6693.68,6693.68,294
2006/1/6,11:15:00,6694.10,6694.10,6694.10,6694.10,296
2006/1/6,11:16:00,6692.51,6692.51,6692.51,6692.51,477
2006/1/6,11:17:00,6696.86,6696.86,6696.86,6696.86,440
2006/1/6,11:18:00,6696.68,6696.68,6696.68,6696.68,539
2006/1/6,11:19:00,6697.26,6697.26,6697.26,6697.26,546
2006/1/6,11:20:00,6699.64,6699.64,6699.64,6699.64,394
2006/1/6,11:21:00,6699.40,6699.40,6699.40,6699.40,455
2006/1/6,11:22:00,6700.59,6700.59,6700.59,6700.59,314
2006/1/6,11:23:00,6701.90,6701.90,6701.90,6701.90,439
2006/1/6,11:24:00,6701.21,6701.21,6701.21,6701.21,340
2006/1/6,11:25:00,6700.76,6700.76,6700.76,6700.76,326
2006/1/6,11:26:00,6700.64,6700.64,6700.64,6700.64,358
2006/1/6,11:27:00,6702.96,6702.96,6702.96,6702.96,378
2006/1/6,11:28:00,6702.10,6702.10,6702.10,6702.10,567
2006/1/6,11:29:00,6702.54,6702.54,6702.54,6702.54,365
2006/1/6,11:30:00,6703.72,6703.72,6703.72,6703.72,394
2006/1/6,11:31:00,6704.12,6704.12,6704.12,6704.12,471
2006/1/6,11:32:00,6702.15,6702.15,6702.15,6702.15,360
2006/1/6,11:33:00,6704.17,6704.17,6704.17,6704.17,379
2006/1/6,11:34:00,6702.60,6702.60,6702.60,6702.60,314
2006/1/6,11:35:00,6704.20,6704.20,6704.20,6704.20,342
2006/1/6,11:36:00,6704.74,6704.74,6704.74,6704.74,380
2006/1/6,11:37:00,6703.51,6703.51,6703.51,6703.51,271
2006/1/6,11:38:00,6705.34,6705.34,6705.34,6705.34,432
2006/1/6,11:39:00,6705.83,6705.83,6705.83,6705.83,362
2006/1/6,11:40:00,6705.81,6705.81,6705.81,6705.81,315
2006/1/6,11:41:00,6708.44,6708.44,6708.44,6708.44,416
2006/1/6,11:42:00,6708.93,6708.93,6708.93,6708.93,394
2006/1/6,11:43:00,6709.96,6709.96,6709.96,6709.96,359
2006/1/6,11:44:00,6710.32,6710.32,6710.32,6710.32,501
2006/1/6,11:45:00,6713.06,6713.06,6713.06,6713.06,380
2006/1/6,11:46:00,6714.60,6714.60,6714.60,6714.60,436
2006/1/6,11:47:00,6713.73,6713.73,6713.73,6713.73,436
2006/1/6,11:48:00,6713.36,6713.36,6713.36,6713.36,554
2006/1/6,11:49:00,6714.58,6714.58,6714.58,6714.58,397
2006/1/6,11:50:00,6713.68,6713.68,6713.68,6713.68,367
2006/1/6,11:51:00,6714.58,6714.58,6714.58,6714.58,470
2006/1/6,11:52:00,6714.06,6714.06,6714.06,6714.06,320
2006/1/6,11:53:00,6715.15,6715.15,6715.15,6715.15,484
2006/1/6,11:54:00,6715.37,6715.37,6715.37,6715.37,470
2006/1/6,11:55:00,6715.80,6715.80,6715.80,6715.80,369
2006/1/6,11:56:00,6714.43,6714.43,6714.43,6714.43,435
2006/1/6,11:57:00,6715.04,6715.04,6715.04,6715.04,314
2006/1/6,11:58:00,6714.82,6714.82,6714.82,6714.82,366
2006/1/6,11:59:00,6714.43,6714.43,6714.43,6714.43,324
2006/1/6,12:00:00,6712.42,6712.42,6712.42,6712.42,286
2006/1/6,12:01:00,6713.47,6713.47,6713.47,6713.47,473
2006/1/6,12:02:00,6712.65,6712.65,6712.65,6712.65,334
2006/1/6,12:03:00,6712.88,6712.88,6712.88,6712.88,444
2006/1/6,12:04:00,6711.45,6711.45,6711.45,6711.45,561
2006/1/6,12:05:00,6709.90,6709.90,6709.90,6709.90,402
2006/1/6,12:06:00,6707.37,6707.37,6707.37,6707.37,577
2006/1/6,12:07:00,6706.68,6706.68,6706.68,6706.68,511
2006/1/6,12:08:00,6705.35,6705.35,6705.35,6705.35,618
2006/1/6,12:09:00,6701.25,6701.25,6701.25,6701.25,570
2006/1/6,12:10:00,6699.47,6699.47,6699.47,6699.47,478
2006/1/6,12:11:00,6696.83,6696.83,6696.83,6696.83,703
2006/1/6,12:12:00,6694.20,6694.20,6694.20,6694.20,769
2006/1/6,12:13:00,6694.89,6694.89,6694.89,6694.89,592
2006/1/6,12:14:00,6695.90,6695.90,6695.90,6695.90,382
2006/1/6,12:15:00,6692.27,6692.27,6692.27,6692.27,345
2006/1/6,12:16:00,6693.45,6693.45,6693.45,6693.45,336
2006/1/6,12:17:00,6694.11,6694.11,6694.11,6694.11,297
2006/1/6,12:18:00,6693.39,6693.39,6693.39,6693.39,379
2006/1/6,12:19:00,6692.32,6692.32,6692.32,6692.32,333
2006/1/6,12:20:00,6693.05,6693.05,6693.05,6693.05,317
2006/1/6,12:21:00,6691.29,6691.29,6691.29,6691.29,435
2006/1/6,12:22:00,6694.38,6694.38,6694.38,6694.38,281
2006/1/6,12:23:00,6696.16,6696.16,6696.16,6696.16,404
2006/1/6,12:24:00,6697.10,6697.10,6697.10,6697.10,279
2006/1/6,12:25:00,6696.95,6696.95,6696.95,6696.95,383
2006/1/6,12:26:00,6700.27,6700.27,6700.27,6700.27,468
2006/1/6,12:27:00,6701.35,6701.35,6701.35,6701.35,373
2006/1/6,12:28:00,6702.66,6702.66,6702.66,6702.66,403
2006/1/6,12:29:00,6703.22,6703.22,6703.22,6703.22,398
2006/1/6,12:30:00,6705.61,6705.61,6705.61,6705.61,280
2006/1/6,12:31:00,6703.74,6703.74,6703.74,6703.74,391
2006/1/6,12:32:00,6704.57,6704.57,6704.57,6704.57,297
2006/1/6,12:33:00,6703.57,6703.57,6703.57,6703.57,332
2006/1/6,12:34:00,6704.28,6704.28,6704.28,6704.28,291
2006/1/6,12:35:00,6704.02,6704.02,6704.02,6704.02,274
2006/1/6,12:36:00,6704.95,6704.95,6704.95,6704.95,341
2006/1/6,12:37:00,6702.95,6702.95,6702.95,6702.95,230
2006/1/6,12:38:00,6703.72,6703.72,6703.72,6703.72,432
2006/1/6,12:39:00,6704.92,6704.92,6704.92,6704.92,309
2006/1/6,12:40:00,6704.70,6704.70,6704.70,6704.70,248
2006/1/6,12:41:00,6703.04,6703.04,6703.04,6703.04,339
2006/1/6,12:42:00,6702.62,6702.62,6702.62,6702.62,342
2006/1/6,12:43:00,6701.14,6701.14,6701.14,6701.14,376
2006/1/6,12:44:00,6700.32,6700.32,6700.32,6700.32,282
2006/1/6,12:45:00,6699.15,6699.15,6699.15,6699.15,360
2006/1/6,12:46:00,6698.11,6698.11,6698.11,6698.11,524
2006/1/6,12:47:00,6694.55,6694.55,6694.55,6694.55,380
2006/1/6,12:48:00,6693.31,6693.31,6693.31,6693.31,596
2006/1/6,12:49:00,6690.89,6690.89,6690.89,6690.89,735
2006/1/6,12:50:00,6688.39,6688.39,6688.39,6688.39,638
2006/1/6,12:51:00,6689.34,6689.34,6689.34,6689.34,664
2006/1/6,12:52:00,6687.42,6687.42,6687.42,6687.42,562
2006/1/6,12:53:00,6688.47,6688.47,6688.47,6688.47,624
2006/1/6,12:54:00,6689.93,6689.93,6689.93,6689.93,647
2006/1/6,12:55:00,6687.73,6687.73,6687.73,6687.73,475
2006/1/6,12:56:00,6688.21,6688.21,6688.21,6688.21,494
2006/1/6,12:57:00,6688.94,6688.94,6688.94,6688.94,407
2006/1/6,12:58:00,6691.31,6691.31,6691.31,6691.31,441
2006/1/6,12:59:00,6689.34,6689.34,6689.34,6689.34,374
2006/1/6,13:00:00,6693.19,6693.19,6693.19,6693.19,397
2006/1/6,13:01:00,6695.39,6695.39,6695.39,6695.39,480
2006/1/6,13:02:00,6698.77,6698.77,6698.77,6698.77,499
2006/1/6,13:03:00,6701.20,6701.20,6701.20,6701.20,708
2006/1/6,13:04:00,6702.88,6702.88,6702.88,6702.88,512
2006/1/6,13:05:00,6703.55,6703.55,6703.55,6703.55,596
2006/1/6,13:06:00,6705.66,6705.66,6705.66,6705.66,528
2006/1/6,13:07:00,6705.44,6705.44,6705.44,6705.44,428
2006/1/6,13:08:00,6705.63,6705.63,6705.63,6705.63,597
2006/1/6,13:09:00,6704.39,6704.39,6704.39,6704.39,450
2006/1/6,13:10:00,6702.89,6702.89,6702.89,6702.89,455
2006/1/6,13:11:00,6699.10,6699.10,6699.10,6699.10,543
2006/1/6,13:12:00,6697.63,6697.63,6697.63,6697.63,473
2006/1/6,13:13:00,6692.95,6692.95,6692.95,6692.95,688
2006/1/6,13:14:00,6693.11,6693.11,6693.11,6693.11,652
2006/1/6,13:15:00,6691.96,6691.96,6691.96,6691.96,634
2006/1/6,13:16:00,6690.48,6690.48,6690.48,6690.48,887
2006/1/6,13:17:00,6689.69,6689.69,6689.69,6689.69,680
2006/1/6,13:18:00,6685.27,6685.27,6685.27,6685.27,803
2006/1/6,13:19:00,6683.92,6683.92,6683.92,6683.92,680
2006/1/6,13:20:00,6683.77,6683.77,6683.77,6683.77,651
2006/1/6,13:21:00,6683.24,6683.24,6683.24,6683.24,826
2006/1/6,13:22:00,6683.95,6683.95,6683.95,6683.95,679
2006/1/6,13:23:00,6684.52,6684.52,6684.52,6684.52,880
2006/1/6,13:24:00,6683.39,6683.39,6683.39,6683.39,755
2006/1/6,13:25:00,6687.62,6687.62,6687.62,6687.62,791
2006/1/6,13:26:00,6687.62,6687.62,6687.62,6687.62,0
2006/1/6,13:27:00,6687.62,6687.62,6687.62,6687.62,0
2006/1/6,13:28:00,6687.62,6687.62,6687.62,6687.62,0
2006/1/6,13:29:00,6687.62,6687.62,6687.62,6687.62,0
2006/1/6,13:30:00,6694.82,6694.82,6694.82,6694.82,7574
2006/1/9,09:00:00,6694.82,6694.82,6694.82,6694.82,11
2006/1/9,09:01:00,6752.09,6752.09,6752.09,6752.09,6214
2006/1/9,09:02:00,6763.10,6763.10,6763.10,6763.10,1703
2006/1/9,09:03:00,6763.86,6763.86,6763.86,6763.86,1507
2006/1/9,09:04:00,6759.66,6759.66,6759.66,6759.66,1578
2006/1/9,09:05:00,6751.41,6751.41,6751.41,6751.41,945
2006/1/9,09:06:00,6743.59,6743.59,6743.59,6743.59,1240
2006/1/9,09:07:00,6736.31,6736.31,6736.31,6736.31,1131
2006/1/9,09:08:00,6741.33,6741.33,6741.33,6741.33,1091
2006/1/9,09:09:00,6740.45,6740.45,6740.45,6740.45,1285
2006/1/9,09:10:00,6739.72,6739.72,6739.72,6739.72,965
2006/1/9,09:11:00,6740.59,6740.59,6740.59,6740.59,1220
2006/1/9,09:12:00,6741.41,6741.41,6741.41,6741.41,959
2006/1/9,09:13:00,6742.58,6742.58,6742.58,6742.58,962
2006/1/9,09:14:00,6740.80,6740.80,6740.80,6740.80,1090
2006/1/9,09:15:00,6739.06,6739.06,6739.06,6739.06,880
2006/1/9,09:16:00,6736.41,6736.41,6736.41,6736.41,1151
2006/1/9,09:17:00,6732.70,6732.70,6732.70,6732.70,885
2006/1/9,09:18:00,6729.59,6729.59,6729.59,6729.59,990
2006/1/9,09:19:00,6727.36,6727.36,6727.36,6727.36,1060
2006/1/9,09:20:00,6725.88,6725.88,6725.88,6725.88,660
2006/1/9,09:21:00,6722.49,6722.49,6722.49,6722.49,991
2006/1/9,09:22:00,6724.00,6724.00,6724.00,6724.00,917
2006/1/9,09:23:00,6726.54,6726.54,6726.54,6726.54,895
2006/1/9,09:24:00,6731.35,6731.35,6731.35,6731.35,1132
2006/1/9,09:25:00,6734.05,6734.05,6734.05,6734.05,815
2006/1/9,09:26:00,6737.15,6737.15,6737.15,6737.15,1058
2006/1/9,09:27:00,6737.37,6737.37,6737.37,6737.37,716
2006/1/9,09:28:00,6736.54,6736.54,6736.54,6736.54,721
2006/1/9,09:29:00,6736.33,6736.33,6736.33,6736.33,808
2006/1/9,09:30:00,6736.86,6736.86,6736.86,6736.86,585
2006/1/9,09:31:00,6735.04,6735.04,6735.04,6735.04,668
2006/1/9,09:32:00,6733.38,6733.38,6733.38,6733.38,548
2006/1/9,09:33:00,6730.22,6730.22,6730.22,6730.22,516
2006/1/9,09:34:00,6729.64,6729.64,6729.64,6729.64,591
2006/1/9,09:35:00,6728.42,6728.42,6728.42,6728.42,482
2006/1/9,09:36:00,6726.59,6726.59,6726.59,6726.59,577
2006/1/9,09:37:00,6728.37,6728.37,6728.37,6728.37,515
2006/1/9,09:38:00,6728.48,6728.48,6728.48,6728.48,575
2006/1/9,09:39:00,6728.66,6728.66,6728.66,6728.66,595
2006/1/9,09:40:00,6729.84,6729.84,6729.84,6729.84,752
2006/1/9,09:41:00,6730.09,6730.09,6730.09,6730.09,602
2006/1/9,09:42:00,6729.34,6729.34,6729.34,6729.34,525
2006/1/9,09:43:00,6728.63,6728.63,6728.63,6728.63,589
2006/1/9,09:44:00,6725.78,6725.78,6725.78,6725.78,516
2006/1/9,09:45:00,6724.12,6724.12,6724.12,6724.12,438
2006/1/9,09:46:00,6725.20,6725.20,6725.20,6725.20,575
2006/1/9,09:47:00,6725.80,6725.80,6725.80,6725.80,549
2006/1/9,09:48:00,6723.65,6723.65,6723.65,6723.65,492
2006/1/9,09:49:00,6721.18,6721.18,6721.18,6721.18,485
2006/1/9,09:50:00,6719.16,6719.16,6719.16,6719.16,458
2006/1/9,09:51:00,6717.03,6717.03,6717.03,6717.03,665
2006/1/9,09:52:00,6713.49,6713.49,6713.49,6713.49,533
2006/1/9,09:53:00,6710.48,6710.48,6710.48,6710.48,525
2006/1/9,09:54:00,6708.59,6708.59,6708.59,6708.59,656
2006/1/9,09:55:00,6711.05,6711.05,6711.05,6711.05,592
2006/1/9,09:56:00,6711.85,6711.85,6711.85,6711.85,667
2006/1/9,09:57:00,6710.90,6710.90,6710.90,6710.90,559
2006/1/9,09:58:00,6715.69,6715.69,6715.69,6715.69,566
2006/1/9,09:59:00,6720.98,6720.98,6720.98,6720.98,624
2006/1/9,10:00:00,6720.68,6720.68,6720.68,6720.68,516
2006/1/9,10:01:00,6723.78,6723.78,6723.78,6723.78,592
2006/1/9,10:02:00,6725.31,6725.31,6725.31,6725.31,490
2006/1/9,10:03:00,6725.47,6725.47,6725.47,6725.47,444
2006/1/9,10:04:00,6725.90,6725.90,6725.90,6725.90,418
2006/1/9,10:05:00,6726.53,6726.53,6726.53,6726.53,349
2006/1/9,10:06:00,6726.25,6726.25,6726.25,6726.25,413
2006/1/9,10:07:00,6726.80,6726.80,6726.80,6726.80,350
2006/1/9,10:08:00,6726.98,6726.98,6726.98,6726.98,401
2006/1/9,10:09:00,6728.97,6728.97,6728.97,6728.97,400
2006/1/9,10:10:00,6729.83,6729.83,6729.83,6729.83,337
2006/1/9,10:11:00,6731.62,6731.62,6731.62,6731.62,457
2006/1/9,10:12:00,6731.05,6731.05,6731.05,6731.05,536
2006/1/9,10:13:00,6732.30,6732.30,6732.30,6732.30,535
2006/1/9,10:14:00,6733.72,6733.72,6733.72,6733.72,464
2006/1/9,10:15:00,6735.39,6735.39,6735.39,6735.39,502
2006/1/9,10:16:00,6738.63,6738.63,6738.63,6738.63,456
2006/1/9,10:17:00,6738.07,6738.07,6738.07,6738.07,337
2006/1/9,10:18:00,6737.67,6737.67,6737.67,6737.67,576
2006/1/9,10:19:00,6738.07,6738.07,6738.07,6738.07,443
2006/1/9,10:20:00,6738.24,6738.24,6738.24,6738.24,329
2006/1/9,10:21:00,6738.61,6738.61,6738.61,6738.61,395
2006/1/9,10:22:00,6740.40,6740.40,6740.40,6740.40,333
2006/1/9,10:23:00,6742.23,6742.23,6742.23,6742.23,411
2006/1/9,10:24:00,6741.89,6741.89,6741.89,6741.89,330
2006/1/9,10:25:00,6740.70,6740.70,6740.70,6740.70,303
2006/1/9,10:26:00,6742.52,6742.52,6742.52,6742.52,508
2006/1/9,10:27:00,6743.61,6743.61,6743.61,6743.61,434
2006/1/9,10:28:00,6746.47,6746.47,6746.47,6746.47,464
2006/1/9,10:29:00,6747.31,6747.31,6747.31,6747.31,516
2006/1/9,10:30:00,6750.76,6750.76,6750.76,6750.76,528
2006/1/9,10:31:00,6752.80,6752.80,6752.80,6752.80,708
2006/1/9,10:32:00,6755.10,6755.10,6755.10,6755.10,544
2006/1/9,10:33:00,6761.72,6761.72,6761.72,6761.72,762
2006/1/9,10:34:00,6761.51,6761.51,6761.51,6761.51,620
2006/1/9,10:35:00,6759.58,6759.58,6759.58,6759.58,510
2006/1/9,10:36:00,6758.15,6758.15,6758.15,6758.15,717
2006/1/9,10:37:00,6756.81,6756.81,6756.81,6756.81,465
2006/1/9,10:38:00,6754.38,6754.38,6754.38,6754.38,580
2006/1/9,10:39:00,6751.86,6751.86,6751.86,6751.86,481
2006/1/9,10:40:00,6751.91,6751.91,6751.91,6751.91,367
2006/1/9,10:41:00,6753.29,6753.29,6753.29,6753.29,410
2006/1/9,10:42:00,6754.17,6754.17,6754.17,6754.17,325
2006/1/9,10:43:00,6755.30,6755.30,6755.30,6755.30,453
2006/1/9,10:44:00,6755.76,6755.76,6755.76,6755.76,521
2006/1/9,10:45:00,6755.99,6755.99,6755.99,6755.99,365
2006/1/9,10:46:00,6755.81,6755.81,6755.81,6755.81,409
2006/1/9,10:47:00,6753.20,6753.20,6753.20,6753.20,386
2006/1/9,10:48:00,6752.35,6752.35,6752.35,6752.35,511
2006/1/9,10:49:00,6750.25,6750.25,6750.25,6750.25,386
2006/1/9,10:50:00,6751.29,6751.29,6751.29,6751.29,314
2006/1/9,10:51:00,6752.22,6752.22,6752.22,6752.22,361
2006/1/9,10:52:00,6751.34,6751.34,6751.34,6751.34,345
2006/1/9,10:53:00,6750.96,6750.96,6750.96,6750.96,385
2006/1/9,10:54:00,6750.14,6750.14,6750.14,6750.14,322
2006/1/9,10:55:00,6748.90,6748.90,6748.90,6748.90,244
2006/1/9,10:56:00,6748.89,6748.89,6748.89,6748.89,286
2006/1/9,10:57:00,6745.88,6745.88,6745.88,6745.88,272
2006/1/9,10:58:00,6745.05,6745.05,6745.05,6745.05,342
2006/1/9,10:59:00,6745.40,6745.40,6745.40,6745.40,275
2006/1/9,11:00:00,6744.95,6744.95,6744.95,6744.95,325
2006/1/9,11:01:00,6743.12,6743.12,6743.12,6743.12,372
2006/1/9,11:02:00,6744.17,6744.17,6744.17,6744.17,235
2006/1/9,11:03:00,6742.41,6742.41,6742.41,6742.41,354
2006/1/9,11:04:00,6743.59,6743.59,6743.59,6743.59,245
2006/1/9,11:05:00,6743.86,6743.86,6743.86,6743.86,256
2006/1/9,11:06:00,6743.31,6743.31,6743.31,6743.31,270
2006/1/9,11:07:00,6743.40,6743.40,6743.40,6743.40,282
2006/1/9,11:08:00,6743.79,6743.79,6743.79,6743.79,334
2006/1/9,11:09:00,6742.25,6742.25,6742.25,6742.25,294
2006/1/9,11:10:00,6742.83,6742.83,6742.83,6742.83,342
2006/1/9,11:11:00,6742.18,6742.18,6742.18,6742.18,385
2006/1/9,11:12:00,6742.23,6742.23,6742.23,6742.23,295
2006/1/9,11:13:00,6741.92,6741.92,6741.92,6741.92,415
2006/1/9,11:14:00,6742.43,6742.43,6742.43,6742.43,328
2006/1/9,11:15:00,6741.82,6741.82,6741.82,6741.82,248
2006/1/9,11:16:00,6741.84,6741.84,6741.84,6741.84,331
2006/1/9,11:17:00,6742.33,6742.33,6742.33,6742.33,240
2006/1/9,11:18:00,6742.26,6742.26,6742.26,6742.26,310
2006/1/9,11:19:00,6743.01,6743.01,6743.01,6743.01,310
2006/1/9,11:20:00,6742.23,6742.23,6742.23,6742.23,258
2006/1/9,11:21:00,6745.60,6745.60,6745.60,6745.60,388
2006/1/9,11:22:00,6750.74,6750.74,6750.74,6750.74,503
2006/1/9,11:23:00,6750.30,6750.30,6750.30,6750.30,542
2006/1/9,11:24:00,6752.37,6752.37,6752.37,6752.37,425
2006/1/9,11:25:00,6753.57,6753.57,6753.57,6753.57,323
2006/1/9,11:26:00,6751.95,6751.95,6751.95,6751.95,425
2006/1/9,11:27:00,6752.61,6752.61,6752.61,6752.61,370
2006/1/9,11:28:00,6752.35,6752.35,6752.35,6752.35,486
2006/1/9,11:29:00,6754.13,6754.13,6754.13,6754.13,372
2006/1/9,11:30:00,6752.39,6752.39,6752.39,6752.39,298
2006/1/9,11:31:00,6753.14,6753.14,6753.14,6753.14,351
2006/1/9,11:32:00,6753.56,6753.56,6753.56,6753.56,237
2006/1/9,11:33:00,6753.73,6753.73,6753.73,6753.73,353
2006/1/9,11:34:00,6753.55,6753.55,6753.55,6753.55,299
2006/1/9,11:35:00,6753.59,6753.59,6753.59,6753.59,360
2006/1/9,11:36:00,6754.24,6754.24,6754.24,6754.24,444
2006/1/9,11:37:00,6753.74,6753.74,6753.74,6753.74,252
2006/1/9,11:38:00,6753.99,6753.99,6753.99,6753.99,370
2006/1/9,11:39:00,6752.49,6752.49,6752.49,6752.49,263
2006/1/9,11:40:00,6752.67,6752.67,6752.67,6752.67,303
2006/1/9,11:41:00,6751.65,6751.65,6751.65,6751.65,365
2006/1/9,11:42:00,6752.52,6752.52,6752.52,6752.52,302
2006/1/9,11:43:00,6754.18,6754.18,6754.18,6754.18,401
2006/1/9,11:44:00,6751.97,6751.97,6751.97,6751.97,284
2006/1/9,11:45:00,6750.77,6750.77,6750.77,6750.77,328
2006/1/9,11:46:00,6751.31,6751.31,6751.31,6751.31,341
2006/1/9,11:47:00,6750.16,6750.16,6750.16,6750.16,272
2006/1/9,11:48:00,6750.20,6750.20,6750.20,6750.20,417
2006/1/9,11:49:00,6752.16,6752.16,6752.16,6752.16,338
2006/1/9,11:50:00,6752.46,6752.46,6752.46,6752.46,291
2006/1/9,11:51:00,6753.89,6753.89,6753.89,6753.89,357
2006/1/9,11:52:00,6752.79,6752.79,6752.79,6752.79,290
2006/1/9,11:53:00,6754.75,6754.75,6754.75,6754.75,399
2006/1/9,11:54:00,6754.16,6754.16,6754.16,6754.16,397
2006/1/9,11:55:00,6757.19,6757.19,6757.19,6757.19,389
2006/1/9,11:56:00,6758.18,6758.18,6758.18,6758.18,456
2006/1/9,11:57:00,6758.78,6758.78,6758.78,6758.78,334
2006/1/9,11:58:00,6758.64,6758.64,6758.64,6758.64,433
2006/1/9,11:59:00,6759.19,6759.19,6759.19,6759.19,309
2006/1/9,12:00:00,6758.59,6758.59,6758.59,6758.59,261
2006/1/9,12:01:00,6757.89,6757.89,6757.89,6757.89,338
2006/1/9,12:02:00,6757.34,6757.34,6757.34,6757.34,233
2006/1/9,12:03:00,6757.18,6757.18,6757.18,6757.18,313
2006/1/9,12:04:00,6758.13,6758.13,6758.13,6758.13,235
2006/1/9,12:05:00,6758.20,6758.20,6758.20,6758.20,222
2006/1/9,12:06:00,6755.99,6755.99,6755.99,6755.99,324
2006/1/9,12:07:00,6757.26,6757.26,6757.26,6757.26,240
2006/1/9,12:08:00,6758.78,6758.78,6758.78,6758.78,474
2006/1/9,12:09:00,6759.06,6759.06,6759.06,6759.06,327
2006/1/9,12:10:00,6759.84,6759.84,6759.84,6759.84,371
2006/1/9,12:11:00,6760.95,6760.95,6760.95,6760.95,411
2006/1/9,12:12:00,6760.69,6760.69,6760.69,6760.69,270
2006/1/9,12:13:00,6760.19,6760.19,6760.19,6760.19,385
2006/1/9,12:14:00,6760.87,6760.87,6760.87,6760.87,279
2006/1/9,12:15:00,6760.13,6760.13,6760.13,6760.13,310
2006/1/9,12:16:00,6758.00,6758.00,6758.00,6758.00,338
2006/1/9,12:17:00,6757.78,6757.78,6757.78,6757.78,336
2006/1/9,12:18:00,6755.31,6755.31,6755.31,6755.31,388
2006/1/9,12:19:00,6752.98,6752.98,6752.98,6752.98,349
2006/1/9,12:20:00,6751.78,6751.78,6751.78,6751.78,359
2006/1/9,12:21:00,6749.32,6749.32,6749.32,6749.32,442
2006/1/9,12:22:00,6747.59,6747.59,6747.59,6747.59,318
2006/1/9,12:23:00,6745.99,6745.99,6745.99,6745.99,443
2006/1/9,12:24:00,6744.08,6744.08,6744.08,6744.08,365
2006/1/9,12:25:00,6741.08,6741.08,6741.08,6741.08,377
2006/1/9,12:26:00,6741.36,6741.36,6741.36,6741.36,432
2006/1/9,12:27:00,6742.49,6742.49,6742.49,6742.49,338
2006/1/9,12:28:00,6741.37,6741.37,6741.37,6741.37,338
2006/1/9,12:29:00,6742.63,6742.63,6742.63,6742.63,303
2006/1/9,12:30:00,6739.27,6739.27,6739.27,6739.27,314
2006/1/9,12:31:00,6739.55,6739.55,6739.55,6739.55,331
2006/1/9,12:32:00,6737.83,6737.83,6737.83,6737.83,233
2006/1/9,12:33:00,6739.31,6739.31,6739.31,6739.31,341
2006/1/9,12:34:00,6739.54,6739.54,6739.54,6739.54,342
2006/1/9,12:35:00,6739.41,6739.41,6739.41,6739.41,356
2006/1/9,12:36:00,6739.41,6739.41,6739.41,6739.41,325
2006/1/9,12:37:00,6739.48,6739.48,6739.48,6739.48,244
2006/1/9,12:38:00,6739.64,6739.64,6739.64,6739.64,297
2006/1/9,12:39:00,6740.18,6740.18,6740.18,6740.18,281
2006/1/9,12:40:00,6739.53,6739.53,6739.53,6739.53,283
2006/1/9,12:41:00,6742.17,6742.17,6742.17,6742.17,277
2006/1/9,12:42:00,6740.40,6740.40,6740.40,6740.40,206
2006/1/9,12:43:00,6740.03,6740.03,6740.03,6740.03,276
2006/1/9,12:44:00,6741.23,6741.23,6741.23,6741.23,279
2006/1/9,12:45:00,6741.33,6741.33,6741.33,6741.33,279
2006/1/9,12:46:00,6742.18,6742.18,6742.18,6742.18,436
2006/1/9,12:47:00,6742.66,6742.66,6742.66,6742.66,296
2006/1/9,12:48:00,6741.47,6741.47,6741.47,6741.47,415
2006/1/9,12:49:00,6743.33,6743.33,6743.33,6743.33,318
2006/1/9,12:50:00,6744.27,6744.27,6744.27,6744.27,338
2006/1/9,12:51:00,6745.44,6745.44,6745.44,6745.44,350
2006/1/9,12:52:00,6743.19,6743.19,6743.19,6743.19,284
2006/1/9,12:53:00,6744.85,6744.85,6744.85,6744.85,365
2006/1/9,12:54:00,6744.89,6744.89,6744.89,6744.89,292
2006/1/9,12:55:00,6741.99,6741.99,6741.99,6741.99,383
2006/1/9,12:56:00,6743.72,6743.72,6743.72,6743.72,314
2006/1/9,12:57:00,6743.94,6743.94,6743.94,6743.94,330
2006/1/9,12:58:00,6741.74,6741.74,6741.74,6741.74,380
2006/1/9,12:59:00,6741.47,6741.47,6741.47,6741.47,346
2006/1/9,13:00:00,6739.49,6739.49,6739.49,6739.49,295
2006/1/9,13:01:00,6738.28,6738.28,6738.28,6738.28,366
2006/1/9,13:02:00,6737.79,6737.79,6737.79,6737.79,299
2006/1/9,13:03:00,6736.81,6736.81,6736.81,6736.81,451
2006/1/9,13:04:00,6733.93,6733.93,6733.93,6733.93,422
2006/1/9,13:05:00,6733.45,6733.45,6733.45,6733.45,514
2006/1/9,13:06:00,6729.59,6729.59,6729.59,6729.59,648
2006/1/9,13:07:00,6727.05,6727.05,6727.05,6727.05,501
2006/1/9,13:08:00,6726.09,6726.09,6726.09,6726.09,620
2006/1/9,13:09:00,6724.03,6724.03,6724.03,6724.03,492
2006/1/9,13:10:00,6724.42,6724.42,6724.42,6724.42,568
2006/1/9,13:11:00,6725.09,6725.09,6725.09,6725.09,590
2006/1/9,13:12:00,6726.60,6726.60,6726.60,6726.60,457
2006/1/9,13:13:00,6732.91,6732.91,6732.91,6732.91,543
2006/1/9,13:14:00,6733.45,6733.45,6733.45,6733.45,486
2006/1/9,13:15:00,6734.81,6734.81,6734.81,6734.81,467
2006/1/9,13:16:00,6734.43,6734.43,6734.43,6734.43,507
2006/1/9,13:17:00,6736.04,6736.04,6736.04,6736.04,432
2006/1/9,13:18:00,6735.43,6735.43,6735.43,6735.43,503
2006/1/9,13:19:00,6737.88,6737.88,6737.88,6737.88,574
2006/1/9,13:20:00,6739.00,6739.00,6739.00,6739.00,523
2006/1/9,13:21:00,6740.68,6740.68,6740.68,6740.68,675
2006/1/9,13:22:00,6739.56,6739.56,6739.56,6739.56,736
2006/1/9,13:23:00,6740.05,6740.05,6740.05,6740.05,821
2006/1/9,13:24:00,6742.95,6742.95,6742.95,6742.95,765
2006/1/9,13:25:00,6741.72,6741.72,6741.72,6741.72,753
2006/1/9,13:26:00,6741.72,6741.72,6741.72,6741.72,0
2006/1/9,13:27:00,6741.72,6741.72,6741.72,6741.72,0
2006/1/9,13:28:00,6741.72,6741.72,6741.72,6741.72,0
2006/1/9,13:29:00,6741.72,6741.72,6741.72,6741.72,0
2006/1/9,13:30:00,6742.39,6742.39,6742.39,6742.39,6175
2006/1/10,09:00:00,6742.39,6742.39,6742.39,6742.39,28
2006/1/10,09:01:00,6751.56,6751.56,6751.56,6751.56,4340
2006/1/10,09:02:00,6747.05,6747.05,6747.05,6747.05,1038
2006/1/10,09:03:00,6739.89,6739.89,6739.89,6739.89,1495
2006/1/10,09:04:00,6740.69,6740.69,6740.69,6740.69,1266
2006/1/10,09:05:00,6738.61,6738.61,6738.61,6738.61,983
2006/1/10,09:06:00,6740.54,6740.54,6740.54,6740.54,1425
2006/1/10,09:07:00,6742.97,6742.97,6742.97,6742.97,906
2006/1/10,09:08:00,6743.87,6743.87,6743.87,6743.87,1018
2006/1/10,09:09:00,6743.49,6743.49,6743.49,6743.49,1082
2006/1/10,09:10:00,6745.02,6745.02,6745.02,6745.02,782
2006/1/10,09:11:00,6743.23,6743.23,6743.23,6743.23,1153
2006/1/10,09:12:00,6745.46,6745.46,6745.46,6745.46,823
2006/1/10,09:13:00,6742.01,6742.01,6742.01,6742.01,902
2006/1/10,09:14:00,6741.96,6741.96,6741.96,6741.96,858
2006/1/10,09:15:00,6737.72,6737.72,6737.72,6737.72,757
2006/1/10,09:16:00,6735.25,6735.25,6735.25,6735.25,939
2006/1/10,09:17:00,6732.85,6732.85,6732.85,6732.85,657
2006/1/10,09:18:00,6731.57,6731.57,6731.57,6731.57,786
2006/1/10,09:19:00,6726.55,6726.55,6726.55,6726.55,837
2006/1/10,09:20:00,6721.57,6721.57,6721.57,6721.57,705
2006/1/10,09:21:00,6717.92,6717.92,6717.92,6717.92,865
2006/1/10,09:22:00,6717.13,6717.13,6717.13,6717.13,563
2006/1/10,09:23:00,6714.20,6714.20,6714.20,6714.20,756
2006/1/10,09:24:00,6712.62,6712.62,6712.62,6712.62,633
2006/1/10,09:25:00,6711.38,6711.38,6711.38,6711.38,569
2006/1/10,09:26:00,6714.48,6714.48,6714.48,6714.48,740
2006/1/10,09:27:00,6713.26,6713.26,6713.26,6713.26,474
2006/1/10,09:28:00,6717.22,6717.22,6717.22,6717.22,590
2006/1/10,09:29:00,6718.38,6718.38,6718.38,6718.38,488
2006/1/10,09:30:00,6720.79,6720.79,6720.79,6720.79,576
2006/1/10,09:31:00,6723.70,6723.70,6723.70,6723.70,754
2006/1/10,09:32:00,6724.02,6724.02,6724.02,6724.02,540
2006/1/10,09:33:00,6725.15,6725.15,6725.15,6725.15,642
2006/1/10,09:34:00,6727.11,6727.11,6727.11,6727.11,603
2006/1/10,09:35:00,6730.39,6730.39,6730.39,6730.39,468
2006/1/10,09:36:00,6728.74,6728.74,6728.74,6728.74,645
2006/1/10,09:37:00,6727.70,6727.70,6727.70,6727.70,490
2006/1/10,09:38:00,6725.47,6725.47,6725.47,6725.47,648
2006/1/10,09:39:00,6725.86,6725.86,6725.86,6725.86,565
2006/1/10,09:40:00,6721.66,6721.66,6721.66,6721.66,413
2006/1/10,09:41:00,6720.62,6720.62,6720.62,6720.62,497
2006/1/10,09:42:00,6718.97,6718.97,6718.97,6718.97,355
2006/1/10,09:43:00,6719.90,6719.90,6719.90,6719.90,531
2006/1/10,09:44:00,6716.07,6716.07,6716.07,6716.07,586
2006/1/10,09:45:00,6715.65,6715.65,6715.65,6715.65,294
2006/1/10,09:46:00,6714.69,6714.69,6714.69,6714.69,526
2006/1/10,09:47:00,6713.55,6713.55,6713.55,6713.55,332
2006/1/10,09:48:00,6711.20,6711.20,6711.20,6711.20,599
2006/1/10,09:49:00,6709.61,6709.61,6709.61,6709.61,542
2006/1/10,09:50:00,6707.59,6707.59,6707.59,6707.59,487
2006/1/10,09:51:00,6705.34,6705.34,6705.34,6705.34,748
2006/1/10,09:52:00,6704.03,6704.03,6704.03,6704.03,467
2006/1/10,09:53:00,6701.85,6701.85,6701.85,6701.85,565
2006/1/10,09:54:00,6704.43,6704.43,6704.43,6704.43,566
2006/1/10,09:55:00,6704.75,6704.75,6704.75,6704.75,396
2006/1/10,09:56:00,6702.94,6702.94,6702.94,6702.94,523
2006/1/10,09:57:00,6707.38,6707.38,6707.38,6707.38,342
2006/1/10,09:58:00,6708.18,6708.18,6708.18,6708.18,494
2006/1/10,09:59:00,6708.00,6708.00,6708.00,6708.00,311
2006/1/10,10:00:00,6709.25,6709.25,6709.25,6709.25,329
2006/1/10,10:01:00,6707.09,6707.09,6707.09,6707.09,454
2006/1/10,10:02:00,6709.18,6709.18,6709.18,6709.18,281
2006/1/10,10:03:00,6707.06,6707.06,6707.06,6707.06,376
2006/1/10,10:04:00,6706.89,6706.89,6706.89,6706.89,382
2006/1/10,10:05:00,6705.64,6705.64,6705.64,6705.64,263
2006/1/10,10:06:00,6707.20,6707.20,6707.20,6707.20,473
2006/1/10,10:07:00,6705.70,6705.70,6705.70,6705.70,335
2006/1/10,10:08:00,6706.17,6706.17,6706.17,6706.17,423
2006/1/10,10:09:00,6704.56,6704.56,6704.56,6704.56,355
2006/1/10,10:10:00,6705.01,6705.01,6705.01,6705.01,323
2006/1/10,10:11:00,6703.49,6703.49,6703.49,6703.49,385
2006/1/10,10:12:00,6703.80,6703.80,6703.80,6703.80,331
2006/1/10,10:13:00,6704.78,6704.78,6704.78,6704.78,340
2006/1/10,10:14:00,6703.28,6703.28,6703.28,6703.28,359
2006/1/10,10:15:00,6703.57,6703.57,6703.57,6703.57,262
2006/1/10,10:16:00,6702.13,6702.13,6702.13,6702.13,369
2006/1/10,10:17:00,6702.37,6702.37,6702.37,6702.37,258
2006/1/10,10:18:00,6702.93,6702.93,6702.93,6702.93,333
2006/1/10,10:19:00,6702.02,6702.02,6702.02,6702.02,334
2006/1/10,10:20:00,6700.61,6700.61,6700.61,6700.61,332
2006/1/10,10:21:00,6698.45,6698.45,6698.45,6698.45,384
2006/1/10,10:22:00,6696.03,6696.03,6696.03,6696.03,263
2006/1/10,10:23:00,6698.02,6698.02,6698.02,6698.02,403
2006/1/10,10:24:00,6695.25,6695.25,6695.25,6695.25,372
2006/1/10,10:25:00,6697.15,6697.15,6697.15,6697.15,328
2006/1/10,10:26:00,6696.65,6696.65,6696.65,6696.65,501
2006/1/10,10:27:00,6693.53,6693.53,6693.53,6693.53,359
2006/1/10,10:28:00,6694.56,6694.56,6694.56,6694.56,417
2006/1/10,10:29:00,6694.05,6694.05,6694.05,6694.05,522
2006/1/10,10:30:00,6691.65,6691.65,6691.65,6691.65,354
2006/1/10,10:31:00,6691.76,6691.76,6691.76,6691.76,421
2006/1/10,10:32:00,6688.29,6688.29,6688.29,6688.29,310
2006/1/10,10:33:00,6687.23,6687.23,6687.23,6687.23,369
2006/1/10,10:34:00,6686.06,6686.06,6686.06,6686.06,327
2006/1/10,10:35:00,6686.27,6686.27,6686.27,6686.27,274
2006/1/10,10:36:00,6684.58,6684.58,6684.58,6684.58,382
2006/1/10,10:37:00,6684.06,6684.06,6684.06,6684.06,320
2006/1/10,10:38:00,6684.76,6684.76,6684.76,6684.76,374
2006/1/10,10:39:00,6684.34,6684.34,6684.34,6684.34,343
2006/1/10,10:40:00,6686.28,6686.28,6686.28,6686.28,299
2006/1/10,10:41:00,6683.80,6683.80,6683.80,6683.80,418
2006/1/10,10:42:00,6686.51,6686.51,6686.51,6686.51,256
2006/1/10,10:43:00,6686.16,6686.16,6686.16,6686.16,387
2006/1/10,10:44:00,6687.94,6687.94,6687.94,6687.94,329
2006/1/10,10:45:00,6688.39,6688.39,6688.39,6688.39,259
2006/1/10,10:46:00,6690.87,6690.87,6690.87,6690.87,385
2006/1/10,10:47:00,6691.43,6691.43,6691.43,6691.43,275
2006/1/10,10:48:00,6694.39,6694.39,6694.39,6694.39,374
2006/1/10,10:49:00,6695.32,6695.32,6695.32,6695.32,339
2006/1/10,10:50:00,6697.24,6697.24,6697.24,6697.24,325
2006/1/10,10:51:00,6699.11,6699.11,6699.11,6699.11,493
2006/1/10,10:52:00,6701.30,6701.30,6701.30,6701.30,321
2006/1/10,10:53:00,6702.67,6702.67,6702.67,6702.67,468
2006/1/10,10:54:00,6702.77,6702.77,6702.77,6702.77,321
2006/1/10,10:55:00,6705.58,6705.58,6705.58,6705.58,332
2006/1/10,10:56:00,6705.36,6705.36,6705.36,6705.36,464
2006/1/10,10:57:00,6704.73,6704.73,6704.73,6704.73,267
2006/1/10,10:58:00,6704.46,6704.46,6704.46,6704.46,336
2006/1/10,10:59:00,6703.72,6703.72,6703.72,6703.72,270
2006/1/10,11:00:00,6702.91,6702.91,6702.91,6702.91,296
2006/1/10,11:01:00,6704.22,6704.22,6704.22,6704.22,362
2006/1/10,11:02:00,6705.28,6705.28,6705.28,6705.28,208
2006/1/10,11:03:00,6706.49,6706.49,6706.49,6706.49,246
2006/1/10,11:04:00,6705.19,6705.19,6705.19,6705.19,217
2006/1/10,11:05:00,6703.62,6703.62,6703.62,6703.62,175
2006/1/10,11:06:00,6704.31,6704.31,6704.31,6704.31,275
2006/1/10,11:07:00,6702.99,6702.99,6702.99,6702.99,219
2006/1/10,11:08:00,6701.49,6701.49,6701.49,6701.49,252
2006/1/10,11:09:00,6701.41,6701.41,6701.41,6701.41,216
2006/1/10,11:10:00,6700.22,6700.22,6700.22,6700.22,196
2006/1/10,11:11:00,6701.05,6701.05,6701.05,6701.05,273
2006/1/10,11:12:00,6700.47,6700.47,6700.47,6700.47,206
2006/1/10,11:13:00,6698.81,6698.81,6698.81,6698.81,249
2006/1/10,11:14:00,6698.58,6698.58,6698.58,6698.58,183
2006/1/10,11:15:00,6698.06,6698.06,6698.06,6698.06,197
2006/1/10,11:16:00,6698.62,6698.62,6698.62,6698.62,304
2006/1/10,11:17:00,6699.57,6699.57,6699.57,6699.57,244
2006/1/10,11:18:00,6698.28,6698.28,6698.28,6698.28,255
2006/1/10,11:19:00,6699.87,6699.87,6699.87,6699.87,263
2006/1/10,11:20:00,6698.36,6698.36,6698.36,6698.36,227
2006/1/10,11:21:00,6697.92,6697.92,6697.92,6697.92,293
2006/1/10,11:22:00,6696.53,6696.53,6696.53,6696.53,190
2006/1/10,11:23:00,6696.74,6696.74,6696.74,6696.74,231
2006/1/10,11:24:00,6696.58,6696.58,6696.58,6696.58,226
2006/1/10,11:25:00,6697.17,6697.17,6697.17,6697.17,258
2006/1/10,11:26:00,6696.77,6696.77,6696.77,6696.77,315
2006/1/10,11:27:00,6695.79,6695.79,6695.79,6695.79,185
2006/1/10,11:28:00,6695.23,6695.23,6695.23,6695.23,243
2006/1/10,11:29:00,6696.30,6696.30,6696.30,6696.30,215
2006/1/10,11:30:00,6694.26,6694.26,6694.26,6694.26,251
2006/1/10,11:31:00,6694.05,6694.05,6694.05,6694.05,288
2006/1/10,11:32:00,6693.99,6693.99,6693.99,6693.99,215
2006/1/10,11:33:00,6693.71,6693.71,6693.71,6693.71,237
2006/1/10,11:34:00,6693.20,6693.20,6693.20,6693.20,195
2006/1/10,11:35:00,6694.61,6694.61,6694.61,6694.61,204
2006/1/10,11:36:00,6692.54,6692.54,6692.54,6692.54,266
2006/1/10,11:37:00,6694.69,6694.69,6694.69,6694.69,206
2006/1/10,11:38:00,6692.72,6692.72,6692.72,6692.72,316
2006/1/10,11:39:00,6693.01,6693.01,6693.01,6693.01,202
2006/1/10,11:40:00,6693.94,6693.94,6693.94,6693.94,178
2006/1/10,11:41:00,6692.68,6692.68,6692.68,6692.68,280
2006/1/10,11:42:00,6694.73,6694.73,6694.73,6694.73,209
2006/1/10,11:43:00,6693.77,6693.77,6693.77,6693.77,261
2006/1/10,11:44:00,6693.25,6693.25,6693.25,6693.25,203
2006/1/10,11:45:00,6693.18,6693.18,6693.18,6693.18,285
2006/1/10,11:46:00,6693.23,6693.23,6693.23,6693.23,223
2006/1/10,11:47:00,6693.96,6693.96,6693.96,6693.96,185
2006/1/10,11:48:00,6694.18,6694.18,6694.18,6694.18,255
2006/1/10,11:49:00,6693.44,6693.44,6693.44,6693.44,214
2006/1/10,11:50:00,6695.11,6695.11,6695.11,6695.11,239
2006/1/10,11:51:00,6694.03,6694.03,6694.03,6694.03,305
2006/1/10,11:52:00,6695.89,6695.89,6695.89,6695.89,166
2006/1/10,11:53:00,6696.16,6696.16,6696.16,6696.16,257
2006/1/10,11:54:00,6695.11,6695.11,6695.11,6695.11,198
2006/1/10,11:55:00,6697.72,6697.72,6697.72,6697.72,169
2006/1/10,11:56:00,6694.78,6694.78,6694.78,6694.78,269
2006/1/10,11:57:00,6695.06,6695.06,6695.06,6695.06,188
2006/1/10,11:58:00,6695.08,6695.08,6695.08,6695.08,276
2006/1/10,11:59:00,6693.44,6693.44,6693.44,6693.44,134
2006/1/10,12:00:00,6695.91,6695.91,6695.91,6695.91,218
2006/1/10,12:01:00,6695.32,6695.32,6695.32,6695.32,294
2006/1/10,12:02:00,6695.87,6695.87,6695.87,6695.87,194
2006/1/10,12:03:00,6695.36,6695.36,6695.36,6695.36,260
2006/1/10,12:04:00,6695.53,6695.53,6695.53,6695.53,169
2006/1/10,12:05:00,6695.14,6695.14,6695.14,6695.14,244
2006/1/10,12:06:00,6693.77,6693.77,6693.77,6693.77,281
2006/1/10,12:07:00,6693.92,6693.92,6693.92,6693.92,155
2006/1/10,12:08:00,6694.59,6694.59,6694.59,6694.59,241
2006/1/10,12:09:00,6693.85,6693.85,6693.85,6693.85,178
2006/1/10,12:10:00,6693.30,6693.30,6693.30,6693.30,216
2006/1/10,12:11:00,6693.00,6693.00,6693.00,6693.00,218
2006/1/10,12:12:00,6691.80,6691.80,6691.80,6691.80,198
2006/1/10,12:13:00,6691.71,6691.71,6691.71,6691.71,306
2006/1/10,12:14:00,6689.55,6689.55,6689.55,6689.55,198
2006/1/10,12:15:00,6690.22,6690.22,6690.22,6690.22,279
2006/1/10,12:16:00,6687.90,6687.90,6687.90,6687.90,315
2006/1/10,12:17:00,6688.95,6688.95,6688.95,6688.95,259
2006/1/10,12:18:00,6685.03,6685.03,6685.03,6685.03,391
2006/1/10,12:19:00,6684.94,6684.94,6684.94,6684.94,284
2006/1/10,12:20:00,6683.87,6683.87,6683.87,6683.87,374
2006/1/10,12:21:00,6682.01,6682.01,6682.01,6682.01,393
2006/1/10,12:22:00,6680.75,6680.75,6680.75,6680.75,274
2006/1/10,12:23:00,6679.24,6679.24,6679.24,6679.24,441
2006/1/10,12:24:00,6680.83,6680.83,6680.83,6680.83,380
2006/1/10,12:25:00,6680.54,6680.54,6680.54,6680.54,276
2006/1/10,12:26:00,6678.84,6678.84,6678.84,6678.84,377
2006/1/10,12:27:00,6681.52,6681.52,6681.52,6681.52,268
2006/1/10,12:28:00,6680.74,6680.74,6680.74,6680.74,298
2006/1/10,12:29:00,6681.39,6681.39,6681.39,6681.39,283
2006/1/10,12:30:00,6681.44,6681.44,6681.44,6681.44,284
2006/1/10,12:31:00,6680.78,6680.78,6680.78,6680.78,434
2006/1/10,12:32:00,6682.08,6682.08,6682.08,6682.08,310
2006/1/10,12:33:00,6682.65,6682.65,6682.65,6682.65,324
2006/1/10,12:34:00,6683.32,6683.32,6683.32,6683.32,274
2006/1/10,12:35:00,6684.05,6684.05,6684.05,6684.05,237
2006/1/10,12:36:00,6685.30,6685.30,6685.30,6685.30,232
2006/1/10,12:37:00,6685.98,6685.98,6685.98,6685.98,178
2006/1/10,12:38:00,6683.67,6683.67,6683.67,6683.67,231
2006/1/10,12:39:00,6684.79,6684.79,6684.79,6684.79,208
2006/1/10,12:40:00,6684.81,6684.81,6684.81,6684.81,208
2006/1/10,12:41:00,6684.87,6684.87,6684.87,6684.87,258
2006/1/10,12:42:00,6684.81,6684.81,6684.81,6684.81,192
2006/1/10,12:43:00,6683.49,6683.49,6683.49,6683.49,313
2006/1/10,12:44:00,6682.79,6682.79,6682.79,6682.79,305
2006/1/10,12:45:00,6684.57,6684.57,6684.57,6684.57,269
2006/1/10,12:46:00,6682.68,6682.68,6682.68,6682.68,386
2006/1/10,12:47:00,6684.04,6684.04,6684.04,6684.04,295
2006/1/10,12:48:00,6683.11,6683.11,6683.11,6683.11,414
2006/1/10,12:49:00,6682.74,6682.74,6682.74,6682.74,382
2006/1/10,12:50:00,6685.41,6685.41,6685.41,6685.41,322
2006/1/10,12:51:00,6683.48,6683.48,6683.48,6683.48,374
2006/1/10,12:52:00,6688.19,6688.19,6688.19,6688.19,312
2006/1/10,12:53:00,6688.65,6688.65,6688.65,6688.65,434
2006/1/10,12:54:00,6691.06,6691.06,6691.06,6691.06,325
2006/1/10,12:55:00,6691.00,6691.00,6691.00,6691.00,326
2006/1/10,12:56:00,6692.88,6692.88,6692.88,6692.88,387
2006/1/10,12:57:00,6693.06,6693.06,6693.06,6693.06,323
2006/1/10,12:58:00,6692.77,6692.77,6692.77,6692.77,475
2006/1/10,12:59:00,6695.03,6695.03,6695.03,6695.03,322
2006/1/10,13:00:00,6695.79,6695.79,6695.79,6695.79,387
2006/1/10,13:01:00,6695.97,6695.97,6695.97,6695.97,506
2006/1/10,13:02:00,6697.94,6697.94,6697.94,6697.94,336
2006/1/10,13:03:00,6696.58,6696.58,6696.58,6696.58,394
2006/1/10,13:04:00,6696.07,6696.07,6696.07,6696.07,336
2006/1/10,13:05:00,6699.55,6699.55,6699.55,6699.55,337
2006/1/10,13:06:00,6700.64,6700.64,6700.64,6700.64,470
2006/1/10,13:07:00,6701.74,6701.74,6701.74,6701.74,344
2006/1/10,13:08:00,6700.84,6700.84,6700.84,6700.84,442
2006/1/10,13:09:00,6700.73,6700.73,6700.73,6700.73,304
2006/1/10,13:10:00,6701.17,6701.17,6701.17,6701.17,297
2006/1/10,13:11:00,6700.03,6700.03,6700.03,6700.03,378
2006/1/10,13:12:00,6700.05,6700.05,6700.05,6700.05,315
2006/1/10,13:13:00,6699.44,6699.44,6699.44,6699.44,356
2006/1/10,13:14:00,6699.67,6699.67,6699.67,6699.67,326
2006/1/10,13:15:00,6698.77,6698.77,6698.77,6698.77,349
2006/1/10,13:16:00,6696.36,6696.36,6696.36,6696.36,593
2006/1/10,13:17:00,6693.23,6693.23,6693.23,6693.23,432
2006/1/10,13:18:00,6693.39,6693.39,6693.39,6693.39,491
2006/1/10,13:19:00,6692.89,6692.89,6692.89,6692.89,495
2006/1/10,13:20:00,6692.23,6692.23,6692.23,6692.23,427
2006/1/10,13:21:00,6691.02,6691.02,6691.02,6691.02,643
2006/1/10,13:22:00,6692.33,6692.33,6692.33,6692.33,557
2006/1/10,13:23:00,6691.49,6691.49,6691.49,6691.49,666
2006/1/10,13:24:00,6690.10,6690.10,6690.10,6690.10,593
2006/1/10,13:25:00,6689.29,6689.29,6689.29,6689.29,686
2006/1/10,13:26:00,6689.29,6689.29,6689.29,6689.29,0
2006/1/10,13:27:00,6689.29,6689.29,6689.29,6689.29,0
2006/1/10,13:28:00,6689.29,6689.29,6689.29,6689.29,0
2006/1/10,13:29:00,6689.29,6689.29,6689.29,6689.29,0
2006/1/10,13:30:00,6707.40,6707.40,6707.40,6707.40,6307
2006/1/11,09:00:00,6707.40,6707.40,6707.40,6707.40,8
2006/1/11,09:01:00,6702.47,6702.47,6702.47,6702.47,3671
2006/1/11,09:02:00,6702.92,6702.92,6702.92,6702.92,1105
2006/1/11,09:03:00,6706.93,6706.93,6706.93,6706.93,1267
2006/1/11,09:04:00,6708.41,6708.41,6708.41,6708.41,1201
2006/1/11,09:05:00,6709.95,6709.95,6709.95,6709.95,1000
2006/1/11,09:06:00,6703.70,6703.70,6703.70,6703.70,1294
2006/1/11,09:07:00,6701.26,6701.26,6701.26,6701.26,922
2006/1/11,09:08:00,6698.82,6698.82,6698.82,6698.82,971
2006/1/11,09:09:00,6696.03,6696.03,6696.03,6696.03,978
2006/1/11,09:10:00,6690.32,6690.32,6690.32,6690.32,812
2006/1/11,09:11:00,6686.09,6686.09,6686.09,6686.09,1174
2006/1/11,09:12:00,6681.25,6681.25,6681.25,6681.25,863
2006/1/11,09:13:00,6678.21,6678.21,6678.21,6678.21,836
2006/1/11,09:14:00,6675.61,6675.61,6675.61,6675.61,653
2006/1/11,09:15:00,6675.70,6675.70,6675.70,6675.70,606
2006/1/11,09:16:00,6672.83,6672.83,6672.83,6672.83,825
2006/1/11,09:17:00,6672.78,6672.78,6672.78,6672.78,660
2006/1/11,09:18:00,6673.38,6673.38,6673.38,6673.38,722
2006/1/11,09:19:00,6673.62,6673.62,6673.62,6673.62,779
2006/1/11,09:20:00,6675.18,6675.18,6675.18,6675.18,664
2006/1/11,09:21:00,6681.12,6681.12,6681.12,6681.12,823
2006/1/11,09:22:00,6683.12,6683.12,6683.12,6683.12,631
2006/1/11,09:23:00,6683.63,6683.63,6683.63,6683.63,703
2006/1/11,09:24:00,6684.35,6684.35,6684.35,6684.35,661
2006/1/11,09:25:00,6685.95,6685.95,6685.95,6685.95,497
2006/1/11,09:26:00,6685.98,6685.98,6685.98,6685.98,613
2006/1/11,09:27:00,6685.48,6685.48,6685.48,6685.48,531
2006/1/11,09:28:00,6683.96,6683.96,6683.96,6683.96,640
2006/1/11,09:29:00,6678.82,6678.82,6678.82,6678.82,666
2006/1/11,09:30:00,6677.41,6677.41,6677.41,6677.41,585
2006/1/11,09:31:00,6673.42,6673.42,6673.42,6673.42,760
2006/1/11,09:32:00,6671.64,6671.64,6671.64,6671.64,540
2006/1/11,09:33:00,6667.95,6667.95,6667.95,6667.95,609
2006/1/11,09:34:00,6667.49,6667.49,6667.49,6667.49,561
2006/1/11,09:35:00,6665.20,6665.20,6665.20,6665.20,496
2006/1/11,09:36:00,6666.48,6666.48,6666.48,6666.48,714
2006/1/11,09:37:00,6666.43,6666.43,6666.43,6666.43,474
2006/1/11,09:38:00,6666.43,6666.43,6666.43,6666.43,487
2006/1/11,09:39:00,6668.54,6668.54,6668.54,6668.54,400
2006/1/11,09:40:00,6669.96,6669.96,6669.96,6669.96,365
2006/1/11,09:41:00,6668.49,6668.49,6668.49,6668.49,475
2006/1/11,09:42:00,6666.52,6666.52,6666.52,6666.52,440
2006/1/11,09:43:00,6668.25,6668.25,6668.25,6668.25,669
2006/1/11,09:44:00,6668.40,6668.40,6668.40,6668.40,548
2006/1/11,09:45:00,6668.34,6668.34,6668.34,6668.34,484
2006/1/11,09:46:00,6668.95,6668.95,6668.95,6668.95,572
2006/1/11,09:47:00,6669.10,6669.10,6669.10,6669.10,349
2006/1/11,09:48:00,6667.41,6667.41,6667.41,6667.41,412
2006/1/11,09:49:00,6667.27,6667.27,6667.27,6667.27,429
2006/1/11,09:50:00,6666.94,6666.94,6666.94,6666.94,398
2006/1/11,09:51:00,6666.34,6666.34,6666.34,6666.34,688
2006/1/11,09:52:00,6665.10,6665.10,6665.10,6665.10,606
2006/1/11,09:53:00,6662.26,6662.26,6662.26,6662.26,747
2006/1/11,09:54:00,6661.36,6661.36,6661.36,6661.36,595
2006/1/11,09:55:00,6659.30,6659.30,6659.30,6659.30,547
2006/1/11,09:56:00,6658.63,6658.63,6658.63,6658.63,669
2006/1/11,09:57:00,6656.72,6656.72,6656.72,6656.72,523
2006/1/11,09:58:00,6657.15,6657.15,6657.15,6657.15,688
2006/1/11,09:59:00,6657.99,6657.99,6657.99,6657.99,584
2006/1/11,10:00:00,6657.89,6657.89,6657.89,6657.89,460
2006/1/11,10:01:00,6661.14,6661.14,6661.14,6661.14,602
2006/1/11,10:02:00,6663.81,6663.81,6663.81,6663.81,515
2006/1/11,10:03:00,6665.91,6665.91,6665.91,6665.91,579
2006/1/11,10:04:00,6667.55,6667.55,6667.55,6667.55,457
2006/1/11,10:05:00,6667.20,6667.20,6667.20,6667.20,323
2006/1/11,10:06:00,6667.76,6667.76,6667.76,6667.76,470
2006/1/11,10:07:00,6669.58,6669.58,6669.58,6669.58,334
2006/1/11,10:08:00,6670.67,6670.67,6670.67,6670.67,413
2006/1/11,10:09:00,6671.99,6671.99,6671.99,6671.99,374
2006/1/11,10:10:00,6673.58,6673.58,6673.58,6673.58,274
2006/1/11,10:11:00,6676.11,6676.11,6676.11,6676.11,386
2006/1/11,10:12:00,6674.14,6674.14,6674.14,6674.14,288
2006/1/11,10:13:00,6675.03,6675.03,6675.03,6675.03,295
2006/1/11,10:14:00,6675.60,6675.60,6675.60,6675.60,309
2006/1/11,10:15:00,6674.38,6674.38,6674.38,6674.38,271
2006/1/11,10:16:00,6674.64,6674.64,6674.64,6674.64,367
2006/1/11,10:17:00,6673.56,6673.56,6673.56,6673.56,315
2006/1/11,10:18:00,6674.29,6674.29,6674.29,6674.29,379
2006/1/11,10:19:00,6674.67,6674.67,6674.67,6674.67,417
2006/1/11,10:20:00,6673.51,6673.51,6673.51,6673.51,369
2006/1/11,10:21:00,6675.05,6675.05,6675.05,6675.05,466
2006/1/11,10:22:00,6675.49,6675.49,6675.49,6675.49,317
2006/1/11,10:23:00,6676.13,6676.13,6676.13,6676.13,314
2006/1/11,10:24:00,6678.57,6678.57,6678.57,6678.57,474
2006/1/11,10:25:00,6678.99,6678.99,6678.99,6678.99,366
2006/1/11,10:26:00,6683.49,6683.49,6683.49,6683.49,545
2006/1/11,10:27:00,6684.88,6684.88,6684.88,6684.88,362
2006/1/11,10:28:00,6685.53,6685.53,6685.53,6685.53,516
2006/1/11,10:29:00,6687.86,6687.86,6687.86,6687.86,468
2006/1/11,10:30:00,6690.14,6690.14,6690.14,6690.14,390
2006/1/11,10:31:00,6693.30,6693.30,6693.30,6693.30,489
2006/1/11,10:32:00,6693.92,6693.92,6693.92,6693.92,363
2006/1/11,10:33:00,6696.19,6696.19,6696.19,6696.19,431
2006/1/11,10:34:00,6695.43,6695.43,6695.43,6695.43,357
2006/1/11,10:35:00,6694.10,6694.10,6694.10,6694.10,369
2006/1/11,10:36:00,6695.63,6695.63,6695.63,6695.63,444
2006/1/11,10:37:00,6692.78,6692.78,6692.78,6692.78,295
2006/1/11,10:38:00,6695.59,6695.59,6695.59,6695.59,359
2006/1/11,10:39:00,6693.46,6693.46,6693.46,6693.46,365
2006/1/11,10:40:00,6691.93,6691.93,6691.93,6691.93,310
2006/1/11,10:41:00,6689.85,6689.85,6689.85,6689.85,336
2006/1/11,10:42:00,6691.53,6691.53,6691.53,6691.53,296
2006/1/11,10:43:00,6689.51,6689.51,6689.51,6689.51,370
2006/1/11,10:44:00,6689.66,6689.66,6689.66,6689.66,241
2006/1/11,10:45:00,6689.32,6689.32,6689.32,6689.32,218
2006/1/11,10:46:00,6687.13,6687.13,6687.13,6687.13,297
2006/1/11,10:47:00,6686.36,6686.36,6686.36,6686.36,252
2006/1/11,10:48:00,6685.20,6685.20,6685.20,6685.20,317
2006/1/11,10:49:00,6683.88,6683.88,6683.88,6683.88,324
2006/1/11,10:50:00,6683.89,6683.89,6683.89,6683.89,310
2006/1/11,10:51:00,6682.28,6682.28,6682.28,6682.28,350
2006/1/11,10:52:00,6681.00,6681.00,6681.00,6681.00,278
2006/1/11,10:53:00,6681.79,6681.79,6681.79,6681.79,442
2006/1/11,10:54:00,6681.80,6681.80,6681.80,6681.80,386
2006/1/11,10:55:00,6679.58,6679.58,6679.58,6679.58,377
2006/1/11,10:56:00,6679.38,6679.38,6679.38,6679.38,483
2006/1/11,10:57:00,6679.59,6679.59,6679.59,6679.59,251
2006/1/11,10:58:00,6679.12,6679.12,6679.12,6679.12,412
2006/1/11,10:59:00,6680.40,6680.40,6680.40,6680.40,281
2006/1/11,11:00:00,6682.08,6682.08,6682.08,6682.08,276
2006/1/11,11:01:00,6680.79,6680.79,6680.79,6680.79,278
2006/1/11,11:02:00,6680.31,6680.31,6680.31,6680.31,211
2006/1/11,11:03:00,6681.26,6681.26,6681.26,6681.26,332
2006/1/11,11:04:00,6681.56,6681.56,6681.56,6681.56,273
2006/1/11,11:05:00,6683.33,6683.33,6683.33,6683.33,241
2006/1/11,11:06:00,6682.82,6682.82,6682.82,6682.82,344
2006/1/11,11:07:00,6683.41,6683.41,6683.41,6683.41,263
2006/1/11,11:08:00,6683.17,6683.17,6683.17,6683.17,321
2006/1/11,11:09:00,6680.09,6680.09,6680.09,6680.09,291
2006/1/11,11:10:00,6678.47,6678.47,6678.47,6678.47,271
2006/1/11,11:11:00,6678.32,6678.32,6678.32,6678.32,417
2006/1/11,11:12:00,6676.28,6676.28,6676.28,6676.28,322
2006/1/11,11:13:00,6674.92,6674.92,6674.92,6674.92,404
2006/1/11,11:14:00,6673.65,6673.65,6673.65,6673.65,466
2006/1/11,11:15:00,6671.83,6671.83,6671.83,6671.83,392
2006/1/11,11:16:00,6670.54,6670.54,6670.54,6670.54,607
2006/1/11,11:17:00,6668.33,6668.33,6668.33,6668.33,465
2006/1/11,11:18:00,6664.46,6664.46,6664.46,6664.46,1050
2006/1/11,11:19:00,6661.07,6661.07,6661.07,6661.07,877
2006/1/11,11:20:00,6657.37,6657.37,6657.37,6657.37,758
2006/1/11,11:21:00,6652.59,6652.59,6652.59,6652.59,1047
2006/1/11,11:22:00,6650.86,6650.86,6650.86,6650.86,801
2006/1/11,11:23:00,6651.08,6651.08,6651.08,6651.08,765
2006/1/11,11:24:00,6650.61,6650.61,6650.61,6650.61,523
2006/1/11,11:25:00,6652.53,6652.53,6652.53,6652.53,403
2006/1/11,11:26:00,6657.40,6657.40,6657.40,6657.40,548
2006/1/11,11:27:00,6660.23,6660.23,6660.23,6660.23,487
2006/1/11,11:28:00,6662.07,6662.07,6662.07,6662.07,564
2006/1/11,11:29:00,6664.67,6664.67,6664.67,6664.67,334
2006/1/11,11:30:00,6663.36,6663.36,6663.36,6663.36,274
2006/1/11,11:31:00,6664.90,6664.90,6664.90,6664.90,296
2006/1/11,11:32:00,6663.28,6663.28,6663.28,6663.28,202
2006/1/11,11:33:00,6663.01,6663.01,6663.01,6663.01,246
2006/1/11,11:34:00,6665.24,6665.24,6665.24,6665.24,211
2006/1/11,11:35:00,6665.85,6665.85,6665.85,6665.85,222
2006/1/11,11:36:00,6667.30,6667.30,6667.30,6667.30,323
2006/1/11,11:37:00,6668.67,6668.67,6668.67,6668.67,242
2006/1/11,11:38:00,6667.50,6667.50,6667.50,6667.50,323
2006/1/11,11:39:00,6668.46,6668.46,6668.46,6668.46,246
2006/1/11,11:40:00,6668.79,6668.79,6668.79,6668.79,249
2006/1/11,11:41:00,6670.44,6670.44,6670.44,6670.44,333
2006/1/11,11:42:00,6669.44,6669.44,6669.44,6669.44,233
2006/1/11,11:43:00,6673.42,6673.42,6673.42,6673.42,324
2006/1/11,11:44:00,6672.67,6672.67,6672.67,6672.67,314
2006/1/11,11:45:00,6672.90,6672.90,6672.90,6672.90,298
2006/1/11,11:46:00,6672.60,6672.60,6672.60,6672.60,399
2006/1/11,11:47:00,6673.63,6673.63,6673.63,6673.63,275
2006/1/11,11:48:00,6672.84,6672.84,6672.84,6672.84,440
2006/1/11,11:49:00,6674.29,6674.29,6674.29,6674.29,332
2006/1/11,11:50:00,6673.27,6673.27,6673.27,6673.27,238
2006/1/11,11:51:00,6672.13,6672.13,6672.13,6672.13,394
2006/1/11,11:52:00,6671.88,6671.88,6671.88,6671.88,327
2006/1/11,11:53:00,6671.67,6671.67,6671.67,6671.67,353
2006/1/11,11:54:00,6672.18,6672.18,6672.18,6672.18,335
2006/1/11,11:55:00,6671.49,6671.49,6671.49,6671.49,269
2006/1/11,11:56:00,6671.24,6671.24,6671.24,6671.24,488
2006/1/11,11:57:00,6672.58,6672.58,6672.58,6672.58,265
2006/1/11,11:58:00,6673.36,6673.36,6673.36,6673.36,391
2006/1/11,11:59:00,6674.64,6674.64,6674.64,6674.64,284
2006/1/11,12:00:00,6674.55,6674.55,6674.55,6674.55,238
2006/1/11,12:01:00,6676.74,6676.74,6676.74,6676.74,324
2006/1/11,12:02:00,6678.20,6678.20,6678.20,6678.20,229
2006/1/11,12:03:00,6681.04,6681.04,6681.04,6681.04,261
2006/1/11,12:04:00,6679.37,6679.37,6679.37,6679.37,276
2006/1/11,12:05:00,6682.03,6682.03,6682.03,6682.03,240
2006/1/11,12:06:00,6683.35,6683.35,6683.35,6683.35,367
2006/1/11,12:07:00,6683.84,6683.84,6683.84,6683.84,297
2006/1/11,12:08:00,6683.32,6683.32,6683.32,6683.32,324
2006/1/11,12:09:00,6682.58,6682.58,6682.58,6682.58,235
2006/1/11,12:10:00,6682.04,6682.04,6682.04,6682.04,197
2006/1/11,12:11:00,6680.25,6680.25,6680.25,6680.25,299
2006/1/11,12:12:00,6679.92,6679.92,6679.92,6679.92,208
2006/1/11,12:13:00,6679.30,6679.30,6679.30,6679.30,365
2006/1/11,12:14:00,6681.11,6681.11,6681.11,6681.11,224
2006/1/11,12:15:00,6679.46,6679.46,6679.46,6679.46,237
2006/1/11,12:16:00,6678.03,6678.03,6678.03,6678.03,323
2006/1/11,12:17:00,6677.99,6677.99,6677.99,6677.99,211
2006/1/11,12:18:00,6677.65,6677.65,6677.65,6677.65,364
2006/1/11,12:19:00,6680.59,6680.59,6680.59,6680.59,261
2006/1/11,12:20:00,6679.19,6679.19,6679.19,6679.19,217
2006/1/11,12:21:00,6682.12,6682.12,6682.12,6682.12,300
2006/1/11,12:22:00,6679.33,6679.33,6679.33,6679.33,247
2006/1/11,12:23:00,6680.08,6680.08,6680.08,6680.08,266
2006/1/11,12:24:00,6681.59,6681.59,6681.59,6681.59,255
2006/1/11,12:25:00,6679.69,6679.69,6679.69,6679.69,212
2006/1/11,12:26:00,6679.92,6679.92,6679.92,6679.92,281
2006/1/11,12:27:00,6679.89,6679.89,6679.89,6679.89,237
2006/1/11,12:28:00,6681.24,6681.24,6681.24,6681.24,329
2006/1/11,12:29:00,6680.71,6680.71,6680.71,6680.71,227
2006/1/11,12:30:00,6680.85,6680.85,6680.85,6680.85,249
2006/1/11,12:31:00,6684.08,6684.08,6684.08,6684.08,301
2006/1/11,12:32:00,6683.73,6683.73,6683.73,6683.73,278
2006/1/11,12:33:00,6690.74,6690.74,6690.74,6690.74,389
2006/1/11,12:34:00,6690.72,6690.72,6690.72,6690.72,351
2006/1/11,12:35:00,6690.92,6690.92,6690.92,6690.92,301
2006/1/11,12:36:00,6694.49,6694.49,6694.49,6694.49,564
2006/1/11,12:37:00,6695.27,6695.27,6695.27,6695.27,456
2006/1/11,12:38:00,6696.53,6696.53,6696.53,6696.53,458
2006/1/11,12:39:00,6698.19,6698.19,6698.19,6698.19,454
2006/1/11,12:40:00,6699.58,6699.58,6699.58,6699.58,449
2006/1/11,12:41:00,6702.17,6702.17,6702.17,6702.17,614
2006/1/11,12:42:00,6701.88,6701.88,6701.88,6701.88,439
2006/1/11,12:43:00,6703.24,6703.24,6703.24,6703.24,534
2006/1/11,12:44:00,6702.82,6702.82,6702.82,6702.82,354
2006/1/11,12:45:00,6701.50,6701.50,6701.50,6701.50,332
2006/1/11,12:46:00,6699.78,6699.78,6699.78,6699.78,378
2006/1/11,12:47:00,6699.55,6699.55,6699.55,6699.55,269
2006/1/11,12:48:00,6698.90,6698.90,6698.90,6698.90,442
2006/1/11,12:49:00,6696.15,6696.15,6696.15,6696.15,368
2006/1/11,12:50:00,6696.16,6696.16,6696.16,6696.16,281
2006/1/11,12:51:00,6694.31,6694.31,6694.31,6694.31,362
2006/1/11,12:52:00,6693.16,6693.16,6693.16,6693.16,269
2006/1/11,12:53:00,6697.70,6697.70,6697.70,6697.70,373
2006/1/11,12:54:00,6702.18,6702.18,6702.18,6702.18,474
2006/1/11,12:55:00,6707.58,6707.58,6707.58,6707.58,622
2006/1/11,12:56:00,6712.79,6712.79,6712.79,6712.79,701
2006/1/11,12:57:00,6714.65,6714.65,6714.65,6714.65,496
2006/1/11,12:58:00,6717.84,6717.84,6717.84,6717.84,548
2006/1/11,12:59:00,6722.43,6722.43,6722.43,6722.43,673
2006/1/11,13:00:00,6729.42,6729.42,6729.42,6729.42,832
2006/1/11,13:01:00,6731.05,6731.05,6731.05,6731.05,801
2006/1/11,13:02:00,6730.57,6730.57,6730.57,6730.57,611
2006/1/11,13:03:00,6725.27,6725.27,6725.27,6725.27,637
2006/1/11,13:04:00,6724.96,6724.96,6724.96,6724.96,497
2006/1/11,13:05:00,6721.15,6721.15,6721.15,6721.15,417
2006/1/11,13:06:00,6718.24,6718.24,6718.24,6718.24,515
2006/1/11,13:07:00,6718.43,6718.43,6718.43,6718.43,351
2006/1/11,13:08:00,6715.11,6715.11,6715.11,6715.11,496
2006/1/11,13:09:00,6713.65,6713.65,6713.65,6713.65,402
2006/1/11,13:10:00,6714.43,6714.43,6714.43,6714.43,374
2006/1/11,13:11:00,6717.30,6717.30,6717.30,6717.30,548
2006/1/11,13:12:00,6715.04,6715.04,6715.04,6715.04,392
2006/1/11,13:13:00,6718.19,6718.19,6718.19,6718.19,545
2006/1/11,13:14:00,6719.52,6719.52,6719.52,6719.52,476
2006/1/11,13:15:00,6725.36,6725.36,6725.36,6725.36,688
2006/1/11,13:16:00,6731.15,6731.15,6731.15,6731.15,959
2006/1/11,13:17:00,6734.03,6734.03,6734.03,6734.03,892
2006/1/11,13:18:00,6736.41,6736.41,6736.41,6736.41,896
2006/1/11,13:19:00,6737.89,6737.89,6737.89,6737.89,821
2006/1/11,13:20:00,6741.06,6741.06,6741.06,6741.06,771
2006/1/11,13:21:00,6741.92,6741.92,6741.92,6741.92,865
2006/1/11,13:22:00,6741.74,6741.74,6741.74,6741.74,795
2006/1/11,13:23:00,6738.73,6738.73,6738.73,6738.73,827
2006/1/11,13:24:00,6739.11,6739.11,6739.11,6739.11,937
2006/1/11,13:25:00,6736.65,6736.65,6736.65,6736.65,862
2006/1/11,13:26:00,6736.65,6736.65,6736.65,6736.65,0
2006/1/11,13:27:00,6736.65,6736.65,6736.65,6736.65,0
2006/1/11,13:28:00,6736.65,6736.65,6736.65,6736.65,0
2006/1/11,13:29:00,6736.65,6736.65,6736.65,6736.65,0
2006/1/11,13:30:00,6735.89,6735.89,6735.89,6735.89,6474
2006/1/12,09:00:00,6735.89,6735.89,6735.89,6735.89,33
2006/1/12,09:01:00,6782.15,6782.15,6782.15,6782.15,4096
2006/1/12,09:02:00,6791.16,6791.16,6791.16,6791.16,1346
2006/1/12,09:03:00,6797.20,6797.20,6797.20,6797.20,1801
2006/1/12,09:04:00,6793.88,6793.88,6793.88,6793.88,1837
2006/1/12,09:05:00,6793.92,6793.92,6793.92,6793.92,1579
2006/1/12,09:06:00,6793.89,6793.89,6793.89,6793.89,1773
2006/1/12,09:07:00,6790.64,6790.64,6790.64,6790.64,1080
2006/1/12,09:08:00,6784.97,6784.97,6784.97,6784.97,1133
2006/1/12,09:09:00,6786.43,6786.43,6786.43,6786.43,1232
2006/1/12,09:10:00,6784.93,6784.93,6784.93,6784.93,1179
2006/1/12,09:11:00,6782.26,6782.26,6782.26,6782.26,1339
2006/1/12,09:12:00,6778.42,6778.42,6778.42,6778.42,1433
2006/1/12,09:13:00,6773.33,6773.33,6773.33,6773.33,991
2006/1/12,09:14:00,6772.54,6772.54,6772.54,6772.54,993
2006/1/12,09:15:00,6771.67,6771.67,6771.67,6771.67,786
2006/1/12,09:16:00,6776.83,6776.83,6776.83,6776.83,1018
2006/1/12,09:17:00,6777.21,6777.21,6777.21,6777.21,753
2006/1/12,09:18:00,6780.84,6780.84,6780.84,6780.84,957
2006/1/12,09:19:00,6780.86,6780.86,6780.86,6780.86,940
2006/1/12,09:20:00,6784.53,6784.53,6784.53,6784.53,793
2006/1/12,09:21:00,6782.49,6782.49,6782.49,6782.49,1102
2006/1/12,09:22:00,6779.77,6779.77,6779.77,6779.77,887
2006/1/12,09:23:00,6779.42,6779.42,6779.42,6779.42,922
2006/1/12,09:24:00,6779.17,6779.17,6779.17,6779.17,892
2006/1/12,09:25:00,6777.56,6777.56,6777.56,6777.56,635
2006/1/12,09:26:00,6778.46,6778.46,6778.46,6778.46,724
2006/1/12,09:27:00,6777.56,6777.56,6777.56,6777.56,621
2006/1/12,09:28:00,6779.57,6779.57,6779.57,6779.57,675
2006/1/12,09:29:00,6778.23,6778.23,6778.23,6778.23,587
2006/1/12,09:30:00,6778.41,6778.41,6778.41,6778.41,528
2006/1/12,09:31:00,6778.92,6778.92,6778.92,6778.92,716
2006/1/12,09:32:00,6782.37,6782.37,6782.37,6782.37,538
2006/1/12,09:33:00,6784.70,6784.70,6784.70,6784.70,598
2006/1/12,09:34:00,6786.65,6786.65,6786.65,6786.65,600
2006/1/12,09:35:00,6789.99,6789.99,6789.99,6789.99,628
2006/1/12,09:36:00,6789.87,6789.87,6789.87,6789.87,966
2006/1/12,09:37:00,6792.21,6792.21,6792.21,6792.21,653
2006/1/12,09:38:00,6792.30,6792.30,6792.30,6792.30,795
2006/1/12,09:39:00,6787.62,6787.62,6787.62,6787.62,734
2006/1/12,09:40:00,6788.01,6788.01,6788.01,6788.01,617
2006/1/12,09:41:00,6782.95,6782.95,6782.95,6782.95,807
2006/1/12,09:42:00,6782.58,6782.58,6782.58,6782.58,511
2006/1/12,09:43:00,6779.74,6779.74,6779.74,6779.74,571
2006/1/12,09:44:00,6778.50,6778.50,6778.50,6778.50,542
2006/1/12,09:45:00,6776.91,6776.91,6776.91,6776.91,457
2006/1/12,09:46:00,6774.93,6774.93,6774.93,6774.93,573
2006/1/12,09:47:00,6778.00,6778.00,6778.00,6778.00,408
2006/1/12,09:48:00,6776.04,6776.04,6776.04,6776.04,499
2006/1/12,09:49:00,6774.05,6774.05,6774.05,6774.05,472
2006/1/12,09:50:00,6774.70,6774.70,6774.70,6774.70,368
2006/1/12,09:51:00,6773.69,6773.69,6773.69,6773.69,603
2006/1/12,09:52:00,6774.53,6774.53,6774.53,6774.53,356
2006/1/12,09:53:00,6775.25,6775.25,6775.25,6775.25,522
2006/1/12,09:54:00,6774.32,6774.32,6774.32,6774.32,437
2006/1/12,09:55:00,6773.92,6773.92,6773.92,6773.92,385
2006/1/12,09:56:00,6775.18,6775.18,6775.18,6775.18,494
2006/1/12,09:57:00,6774.04,6774.04,6774.04,6774.04,444
2006/1/12,09:58:00,6777.27,6777.27,6777.27,6777.27,571
2006/1/12,09:59:00,6780.17,6780.17,6780.17,6780.17,553
2006/1/12,10:00:00,6780.32,6780.32,6780.32,6780.32,431
2006/1/12,10:01:00,6782.31,6782.31,6782.31,6782.31,623
2006/1/12,10:02:00,6783.02,6783.02,6783.02,6783.02,378
2006/1/12,10:03:00,6784.99,6784.99,6784.99,6784.99,437
2006/1/12,10:04:00,6787.00,6787.00,6787.00,6787.00,467
2006/1/12,10:05:00,6788.92,6788.92,6788.92,6788.92,447
2006/1/12,10:06:00,6789.52,6789.52,6789.52,6789.52,642
2006/1/12,10:07:00,6791.03,6791.03,6791.03,6791.03,424
2006/1/12,10:08:00,6792.68,6792.68,6792.68,6792.68,469
2006/1/12,10:09:00,6790.00,6790.00,6790.00,6790.00,409
2006/1/12,10:10:00,6792.68,6792.68,6792.68,6792.68,428
2006/1/12,10:11:00,6793.76,6793.76,6793.76,6793.76,635
2006/1/12,10:12:00,6791.76,6791.76,6791.76,6791.76,325
2006/1/12,10:13:00,6792.39,6792.39,6792.39,6792.39,431
2006/1/12,10:14:00,6791.86,6791.86,6791.86,6791.86,422
2006/1/12,10:15:00,6790.43,6790.43,6790.43,6790.43,335
2006/1/12,10:16:00,6789.61,6789.61,6789.61,6789.61,450
2006/1/12,10:17:00,6787.54,6787.54,6787.54,6787.54,402
2006/1/12,10:18:00,6788.18,6788.18,6788.18,6788.18,491
2006/1/12,10:19:00,6788.06,6788.06,6788.06,6788.06,360
2006/1/12,10:20:00,6784.95,6784.95,6784.95,6784.95,339
2006/1/12,10:21:00,6783.83,6783.83,6783.83,6783.83,446
2006/1/12,10:22:00,6784.78,6784.78,6784.78,6784.78,348
2006/1/12,10:23:00,6781.81,6781.81,6781.81,6781.81,423
2006/1/12,10:24:00,6781.02,6781.02,6781.02,6781.02,351
2006/1/12,10:25:00,6781.77,6781.77,6781.77,6781.77,357
2006/1/12,10:26:00,6781.27,6781.27,6781.27,6781.27,385
2006/1/12,10:27:00,6779.26,6779.26,6779.26,6779.26,285
2006/1/12,10:28:00,6781.17,6781.17,6781.17,6781.17,497
2006/1/12,10:29:00,6778.86,6778.86,6778.86,6778.86,402
2006/1/12,10:30:00,6781.19,6781.19,6781.19,6781.19,324
2006/1/12,10:31:00,6779.37,6779.37,6779.37,6779.37,357
2006/1/12,10:32:00,6779.19,6779.19,6779.19,6779.19,309
2006/1/12,10:33:00,6781.27,6781.27,6781.27,6781.27,358
2006/1/12,10:34:00,6780.84,6780.84,6780.84,6780.84,301
2006/1/12,10:35:00,6779.08,6779.08,6779.08,6779.08,311
2006/1/12,10:36:00,6778.41,6778.41,6778.41,6778.41,379
2006/1/12,10:37:00,6778.43,6778.43,6778.43,6778.43,318
2006/1/12,10:38:00,6773.50,6773.50,6773.50,6773.50,382
2006/1/12,10:39:00,6772.39,6772.39,6772.39,6772.39,530
2006/1/12,10:40:00,6770.01,6770.01,6770.01,6770.01,491
2006/1/12,10:41:00,6765.39,6765.39,6765.39,6765.39,648
2006/1/12,10:42:00,6764.56,6764.56,6764.56,6764.56,506
2006/1/12,10:43:00,6763.32,6763.32,6763.32,6763.32,703
2006/1/12,10:44:00,6761.66,6761.66,6761.66,6761.66,674
2006/1/12,10:45:00,6759.44,6759.44,6759.44,6759.44,507
2006/1/12,10:46:00,6756.86,6756.86,6756.86,6756.86,621
2006/1/12,10:47:00,6759.47,6759.47,6759.47,6759.47,489
2006/1/12,10:48:00,6759.32,6759.32,6759.32,6759.32,479
2006/1/12,10:49:00,6759.19,6759.19,6759.19,6759.19,402
2006/1/12,10:50:00,6760.11,6760.11,6760.11,6760.11,445
2006/1/12,10:51:00,6759.24,6759.24,6759.24,6759.24,424
2006/1/12,10:52:00,6759.61,6759.61,6759.61,6759.61,274
2006/1/12,10:53:00,6760.59,6760.59,6760.59,6760.59,386
2006/1/12,10:54:00,6760.17,6760.17,6760.17,6760.17,287
2006/1/12,10:55:00,6761.00,6761.00,6761.00,6761.00,266
2006/1/12,10:56:00,6760.66,6760.66,6760.66,6760.66,344
2006/1/12,10:57:00,6762.71,6762.71,6762.71,6762.71,240
2006/1/12,10:58:00,6761.73,6761.73,6761.73,6761.73,312
2006/1/12,10:59:00,6763.41,6763.41,6763.41,6763.41,313
2006/1/12,11:00:00,6764.67,6764.67,6764.67,6764.67,295
2006/1/12,11:01:00,6764.46,6764.46,6764.46,6764.46,354
2006/1/12,11:02:00,6762.99,6762.99,6762.99,6762.99,307
2006/1/12,11:03:00,6765.18,6765.18,6765.18,6765.18,318
2006/1/12,11:04:00,6764.05,6764.05,6764.05,6764.05,295
2006/1/12,11:05:00,6766.26,6766.26,6766.26,6766.26,275
2006/1/12,11:06:00,6765.27,6765.27,6765.27,6765.27,417
2006/1/12,11:07:00,6767.18,6767.18,6767.18,6767.18,355
2006/1/12,11:08:00,6766.90,6766.90,6766.90,6766.90,429
2006/1/12,11:09:00,6766.50,6766.50,6766.50,6766.50,323
2006/1/12,11:10:00,6767.09,6767.09,6767.09,6767.09,271
2006/1/12,11:11:00,6767.54,6767.54,6767.54,6767.54,346
2006/1/12,11:12:00,6765.90,6765.90,6765.90,6765.90,269
2006/1/12,11:13:00,6765.39,6765.39,6765.39,6765.39,321
2006/1/12,11:14:00,6766.03,6766.03,6766.03,6766.03,280
2006/1/12,11:15:00,6765.78,6765.78,6765.78,6765.78,323
2006/1/12,11:16:00,6765.74,6765.74,6765.74,6765.74,394
2006/1/12,11:17:00,6762.95,6762.95,6762.95,6762.95,373
2006/1/12,11:18:00,6764.51,6764.51,6764.51,6764.51,392
2006/1/12,11:19:00,6765.21,6765.21,6765.21,6765.21,280
2006/1/12,11:20:00,6763.85,6763.85,6763.85,6763.85,267
2006/1/12,11:21:00,6765.48,6765.48,6765.48,6765.48,401
2006/1/12,11:22:00,6765.05,6765.05,6765.05,6765.05,279
2006/1/12,11:23:00,6765.34,6765.34,6765.34,6765.34,382
2006/1/12,11:24:00,6765.61,6765.61,6765.61,6765.61,882
2006/1/12,11:25:00,6764.94,6764.94,6764.94,6764.94,468
2006/1/12,11:26:00,6767.12,6767.12,6767.12,6767.12,381
2006/1/12,11:27:00,6767.83,6767.83,6767.83,6767.83,294
2006/1/12,11:28:00,6769.37,6769.37,6769.37,6769.37,320
2006/1/12,11:29:00,6770.23,6770.23,6770.23,6770.23,378
2006/1/12,11:30:00,6770.05,6770.05,6770.05,6770.05,311
2006/1/12,11:31:00,6771.33,6771.33,6771.33,6771.33,490
2006/1/12,11:32:00,6774.15,6774.15,6774.15,6774.15,326
2006/1/12,11:33:00,6774.26,6774.26,6774.26,6774.26,409
2006/1/12,11:34:00,6774.30,6774.30,6774.30,6774.30,357
2006/1/12,11:35:00,6770.68,6770.68,6770.68,6770.68,384
2006/1/12,11:36:00,6772.90,6772.90,6772.90,6772.90,526
2006/1/12,11:37:00,6775.31,6775.31,6775.31,6775.31,273
2006/1/12,11:38:00,6775.35,6775.35,6775.35,6775.35,360
2006/1/12,11:39:00,6777.39,6777.39,6777.39,6777.39,354
2006/1/12,11:40:00,6777.07,6777.07,6777.07,6777.07,293
2006/1/12,11:41:00,6779.33,6779.33,6779.33,6779.33,485
2006/1/12,11:42:00,6776.99,6776.99,6776.99,6776.99,388
2006/1/12,11:43:00,6777.03,6777.03,6777.03,6777.03,356
2006/1/12,11:44:00,6779.27,6779.27,6779.27,6779.27,340
2006/1/12,11:45:00,6778.10,6778.10,6778.10,6778.10,289
2006/1/12,11:46:00,6775.93,6775.93,6775.93,6775.93,325
2006/1/12,11:47:00,6776.28,6776.28,6776.28,6776.28,251
2006/1/12,11:48:00,6778.55,6778.55,6778.55,6778.55,361
2006/1/12,11:49:00,6778.10,6778.10,6778.10,6778.10,311
2006/1/12,11:50:00,6779.23,6779.23,6779.23,6779.23,342
2006/1/12,11:51:00,6780.75,6780.75,6780.75,6780.75,432
2006/1/12,11:52:00,6783.00,6783.00,6783.00,6783.00,246
2006/1/12,11:53:00,6782.80,6782.80,6782.80,6782.80,365
2006/1/12,11:54:00,6778.31,6778.31,6778.31,6778.31,353
2006/1/12,11:55:00,6781.99,6781.99,6781.99,6781.99,259
2006/1/12,11:56:00,6775.78,6775.78,6775.78,6775.78,439
2006/1/12,11:57:00,6775.98,6775.98,6775.98,6775.98,356
2006/1/12,11:58:00,6776.21,6776.21,6776.21,6776.21,321
2006/1/12,11:59:00,6775.28,6775.28,6775.28,6775.28,295
2006/1/12,12:00:00,6776.62,6776.62,6776.62,6776.62,310
2006/1/12,12:01:00,6776.83,6776.83,6776.83,6776.83,298
2006/1/12,12:02:00,6775.48,6775.48,6775.48,6775.48,246
2006/1/12,12:03:00,6774.38,6774.38,6774.38,6774.38,327
2006/1/12,12:04:00,6775.00,6775.00,6775.00,6775.00,271
2006/1/12,12:05:00,6774.80,6774.80,6774.80,6774.80,407
2006/1/12,12:06:00,6774.00,6774.00,6774.00,6774.00,314
2006/1/12,12:07:00,6775.18,6775.18,6775.18,6775.18,280
2006/1/12,12:08:00,6772.80,6772.80,6772.80,6772.80,371
2006/1/12,12:09:00,6773.94,6773.94,6773.94,6773.94,295
2006/1/12,12:10:00,6774.66,6774.66,6774.66,6774.66,255
2006/1/12,12:11:00,6774.14,6774.14,6774.14,6774.14,273
2006/1/12,12:12:00,6773.88,6773.88,6773.88,6773.88,222
2006/1/12,12:13:00,6773.85,6773.85,6773.85,6773.85,299
2006/1/12,12:14:00,6774.21,6774.21,6774.21,6774.21,273
2006/1/12,12:15:00,6775.52,6775.52,6775.52,6775.52,271
2006/1/12,12:16:00,6774.56,6774.56,6774.56,6774.56,265
2006/1/12,12:17:00,6775.20,6775.20,6775.20,6775.20,227
2006/1/12,12:18:00,6776.54,6776.54,6776.54,6776.54,304
2006/1/12,12:19:00,6776.19,6776.19,6776.19,6776.19,347
2006/1/12,12:20:00,6775.37,6775.37,6775.37,6775.37,310
2006/1/12,12:21:00,6775.39,6775.39,6775.39,6775.39,272
2006/1/12,12:22:00,6775.76,6775.76,6775.76,6775.76,211
2006/1/12,12:23:00,6775.03,6775.03,6775.03,6775.03,320
2006/1/12,12:24:00,6774.82,6774.82,6774.82,6774.82,211
2006/1/12,12:25:00,6774.55,6774.55,6774.55,6774.55,251
2006/1/12,12:26:00,6778.02,6778.02,6778.02,6778.02,317
2006/1/12,12:27:00,6776.96,6776.96,6776.96,6776.96,212
2006/1/12,12:28:00,6776.32,6776.32,6776.32,6776.32,370
2006/1/12,12:29:00,6777.01,6777.01,6777.01,6777.01,275
2006/1/12,12:30:00,6778.50,6778.50,6778.50,6778.50,254
2006/1/12,12:31:00,6778.26,6778.26,6778.26,6778.26,298
2006/1/12,12:32:00,6777.77,6777.77,6777.77,6777.77,256
2006/1/12,12:33:00,6775.42,6775.42,6775.42,6775.42,309
2006/1/12,12:34:00,6774.86,6774.86,6774.86,6774.86,269
2006/1/12,12:35:00,6774.47,6774.47,6774.47,6774.47,453
2006/1/12,12:36:00,6776.06,6776.06,6776.06,6776.06,448
2006/1/12,12:37:00,6775.87,6775.87,6775.87,6775.87,304
2006/1/12,12:38:00,6772.54,6772.54,6772.54,6772.54,447
2006/1/12,12:39:00,6774.38,6774.38,6774.38,6774.38,301
2006/1/12,12:40:00,6769.27,6769.27,6769.27,6769.27,332
2006/1/12,12:41:00,6767.70,6767.70,6767.70,6767.70,511
2006/1/12,12:42:00,6764.84,6764.84,6764.84,6764.84,358
2006/1/12,12:43:00,6764.05,6764.05,6764.05,6764.05,677
2006/1/12,12:44:00,6764.48,6764.48,6764.48,6764.48,568
2006/1/12,12:45:00,6762.62,6762.62,6762.62,6762.62,485
2006/1/12,12:46:00,6759.11,6759.11,6759.11,6759.11,542
2006/1/12,12:47:00,6758.79,6758.79,6758.79,6758.79,436
2006/1/12,12:48:00,6757.88,6757.88,6757.88,6757.88,606
2006/1/12,12:49:00,6756.64,6756.64,6756.64,6756.64,491
2006/1/12,12:50:00,6754.02,6754.02,6754.02,6754.02,507
2006/1/12,12:51:00,6755.51,6755.51,6755.51,6755.51,633
2006/1/12,12:52:00,6757.10,6757.10,6757.10,6757.10,519
2006/1/12,12:53:00,6758.88,6758.88,6758.88,6758.88,551
2006/1/12,12:54:00,6760.87,6760.87,6760.87,6760.87,487
2006/1/12,12:55:00,6760.19,6760.19,6760.19,6760.19,562
2006/1/12,12:56:00,6763.33,6763.33,6763.33,6763.33,533
2006/1/12,12:57:00,6762.93,6762.93,6762.93,6762.93,329
2006/1/12,12:58:00,6765.96,6765.96,6765.96,6765.96,385
2006/1/12,12:59:00,6764.67,6764.67,6764.67,6764.67,301
2006/1/12,13:00:00,6768.31,6768.31,6768.31,6768.31,345
2006/1/12,13:01:00,6765.87,6765.87,6765.87,6765.87,340
2006/1/12,13:02:00,6766.98,6766.98,6766.98,6766.98,325
2006/1/12,13:03:00,6763.74,6763.74,6763.74,6763.74,388
2006/1/12,13:04:00,6759.82,6759.82,6759.82,6759.82,374
2006/1/12,13:05:00,6758.46,6758.46,6758.46,6758.46,396
2006/1/12,13:06:00,6755.37,6755.37,6755.37,6755.37,614
2006/1/12,13:07:00,6751.37,6751.37,6751.37,6751.37,522
2006/1/12,13:08:00,6747.29,6747.29,6747.29,6747.29,781
2006/1/12,13:09:00,6746.00,6746.00,6746.00,6746.00,805
2006/1/12,13:10:00,6740.03,6740.03,6740.03,6740.03,763
2006/1/12,13:11:00,6738.91,6738.91,6738.91,6738.91,998
2006/1/12,13:12:00,6736.74,6736.74,6736.74,6736.74,732
2006/1/12,13:13:00,6735.78,6735.78,6735.78,6735.78,982
2006/1/12,13:14:00,6736.24,6736.24,6736.24,6736.24,806
2006/1/12,13:15:00,6736.96,6736.96,6736.96,6736.96,629
2006/1/12,13:16:00,6733.77,6733.77,6733.77,6733.77,843
2006/1/12,13:17:00,6734.58,6734.58,6734.58,6734.58,584
2006/1/12,13:18:00,6733.97,6733.97,6733.97,6733.97,753
2006/1/12,13:19:00,6735.15,6735.15,6735.15,6735.15,623
2006/1/12,13:20:00,6735.38,6735.38,6735.38,6735.38,581
2006/1/12,13:21:00,6737.57,6737.57,6737.57,6737.57,721
2006/1/12,13:22:00,6736.60,6736.60,6736.60,6736.60,517
2006/1/12,13:23:00,6735.83,6735.83,6735.83,6735.83,676
2006/1/12,13:24:00,6732.61,6732.61,6732.61,6732.61,714
2006/1/12,13:25:00,6725.57,6725.57,6725.57,6725.57,720
2006/1/12,13:26:00,6725.57,6725.57,6725.57,6725.57,0
2006/1/12,13:27:00,6725.57,6725.57,6725.57,6725.57,0
2006/1/12,13:28:00,6725.57,6725.57,6725.57,6725.57,0
2006/1/12,13:29:00,6725.57,6725.57,6725.57,6725.57,0
2006/1/12,13:30:00,6725.61,6725.61,6725.61,6725.61,7544
2006/1/13,09:00:00,6725.61,6725.61,6725.61,6725.61,6
2006/1/13,09:01:00,6729.58,6729.58,6729.58,6729.58,3063
2006/1/13,09:02:00,6728.86,6728.86,6728.86,6728.86,892
2006/1/13,09:03:00,6729.31,6729.31,6729.31,6729.31,937
2006/1/13,09:04:00,6723.83,6723.83,6723.83,6723.83,919
2006/1/13,09:05:00,6720.77,6720.77,6720.77,6720.77,723
2006/1/13,09:06:00,6712.42,6712.42,6712.42,6712.42,1086
2006/1/13,09:07:00,6702.03,6702.03,6702.03,6702.03,886
2006/1/13,09:08:00,6696.74,6696.74,6696.74,6696.74,835
2006/1/13,09:09:00,6690.79,6690.79,6690.79,6690.79,950
2006/1/13,09:10:00,6688.32,6688.32,6688.32,6688.32,759
2006/1/13,09:11:00,6693.61,6693.61,6693.61,6693.61,992
2006/1/13,09:12:00,6693.99,6693.99,6693.99,6693.99,674
2006/1/13,09:13:00,6697.70,6697.70,6697.70,6697.70,812
2006/1/13,09:14:00,6702.98,6702.98,6702.98,6702.98,766
2006/1/13,09:15:00,6708.50,6708.50,6708.50,6708.50,579
2006/1/13,09:16:00,6713.00,6713.00,6713.00,6713.00,807
2006/1/13,09:17:00,6714.26,6714.26,6714.26,6714.26,613
2006/1/13,09:18:00,6712.12,6712.12,6712.12,6712.12,692
2006/1/13,09:19:00,6711.35,6711.35,6711.35,6711.35,586
2006/1/13,09:20:00,6712.12,6712.12,6712.12,6712.12,489
2006/1/13,09:21:00,6709.44,6709.44,6709.44,6709.44,518
2006/1/13,09:22:00,6710.53,6710.53,6710.53,6710.53,410
2006/1/13,09:23:00,6708.64,6708.64,6708.64,6708.64,431
2006/1/13,09:24:00,6708.44,6708.44,6708.44,6708.44,359
2006/1/13,09:25:00,6707.47,6707.47,6707.47,6707.47,337
2006/1/13,09:26:00,6709.41,6709.41,6709.41,6709.41,505
2006/1/13,09:27:00,6707.71,6707.71,6707.71,6707.71,376
2006/1/13,09:28:00,6710.56,6710.56,6710.56,6710.56,555
2006/1/13,09:29:00,6714.61,6714.61,6714.61,6714.61,524
2006/1/13,09:30:00,6719.72,6719.72,6719.72,6719.72,635
2006/1/13,09:31:00,6719.59,6719.59,6719.59,6719.59,865
2006/1/13,09:32:00,6720.81,6720.81,6720.81,6720.81,653
2006/1/13,09:33:00,6720.45,6720.45,6720.45,6720.45,656
2006/1/13,09:34:00,6720.57,6720.57,6720.57,6720.57,538
2006/1/13,09:35:00,6723.37,6723.37,6723.37,6723.37,389
2006/1/13,09:36:00,6721.23,6721.23,6721.23,6721.23,563
2006/1/13,09:37:00,6721.37,6721.37,6721.37,6721.37,324
2006/1/13,09:38:00,6722.43,6722.43,6722.43,6722.43,479
2006/1/13,09:39:00,6722.47,6722.47,6722.47,6722.47,423
2006/1/13,09:40:00,6720.80,6720.80,6720.80,6720.80,356
2006/1/13,09:41:00,6721.92,6721.92,6721.92,6721.92,474
2006/1/13,09:42:00,6719.06,6719.06,6719.06,6719.06,308
2006/1/13,09:43:00,6716.27,6716.27,6716.27,6716.27,413
2006/1/13,09:44:00,6714.30,6714.30,6714.30,6714.30,347
2006/1/13,09:45:00,6710.01,6710.01,6710.01,6710.01,360
2006/1/13,09:46:00,6707.83,6707.83,6707.83,6707.83,551
2006/1/13,09:47:00,6704.95,6704.95,6704.95,6704.95,378
2006/1/13,09:48:00,6703.57,6703.57,6703.57,6703.57,422
2006/1/13,09:49:00,6701.61,6701.61,6701.61,6701.61,406
2006/1/13,09:50:00,6700.63,6700.63,6700.63,6700.63,310
2006/1/13,09:51:00,6701.23,6701.23,6701.23,6701.23,509
2006/1/13,09:52:00,6701.04,6701.04,6701.04,6701.04,305
2006/1/13,09:53:00,6700.96,6700.96,6700.96,6700.96,388
2006/1/13,09:54:00,6702.78,6702.78,6702.78,6702.78,300
2006/1/13,09:55:00,6701.63,6701.63,6701.63,6701.63,280
2006/1/13,09:56:00,6703.82,6703.82,6703.82,6703.82,405
2006/1/13,09:57:00,6701.56,6701.56,6701.56,6701.56,229
2006/1/13,09:58:00,6702.13,6702.13,6702.13,6702.13,233
2006/1/13,09:59:00,6700.42,6700.42,6700.42,6700.42,246
2006/1/13,10:00:00,6700.47,6700.47,6700.47,6700.47,209
2006/1/13,10:01:00,6701.17,6701.17,6701.17,6701.17,259
2006/1/13,10:02:00,6699.72,6699.72,6699.72,6699.72,251
2006/1/13,10:03:00,6699.93,6699.93,6699.93,6699.93,254
2006/1/13,10:04:00,6699.27,6699.27,6699.27,6699.27,247
2006/1/13,10:05:00,6698.07,6698.07,6698.07,6698.07,209
2006/1/13,10:06:00,6699.76,6699.76,6699.76,6699.76,304
2006/1/13,10:07:00,6697.70,6697.70,6697.70,6697.70,247
2006/1/13,10:08:00,6699.96,6699.96,6699.96,6699.96,313
2006/1/13,10:09:00,6700.95,6700.95,6700.95,6700.95,250
2006/1/13,10:10:00,6701.52,6701.52,6701.52,6701.52,222
2006/1/13,10:11:00,6703.22,6703.22,6703.22,6703.22,282
2006/1/13,10:12:00,6703.01,6703.01,6703.01,6703.01,201
2006/1/13,10:13:00,6705.05,6705.05,6705.05,6705.05,301
2006/1/13,10:14:00,6706.71,6706.71,6706.71,6706.71,252
2006/1/13,10:15:00,6706.04,6706.04,6706.04,6706.04,190
2006/1/13,10:16:00,6708.34,6708.34,6708.34,6708.34,258
2006/1/13,10:17:00,6707.73,6707.73,6707.73,6707.73,186
2006/1/13,10:18:00,6708.85,6708.85,6708.85,6708.85,276
2006/1/13,10:19:00,6709.15,6709.15,6709.15,6709.15,222
2006/1/13,10:20:00,6710.67,6710.67,6710.67,6710.67,198
2006/1/13,10:21:00,6712.52,6712.52,6712.52,6712.52,276
2006/1/13,10:22:00,6713.46,6713.46,6713.46,6713.46,220
2006/1/13,10:23:00,6713.14,6713.14,6713.14,6713.14,348
2006/1/13,10:24:00,6713.33,6713.33,6713.33,6713.33,240
2006/1/13,10:25:00,6714.10,6714.10,6714.10,6714.10,290
2006/1/13,10:26:00,6713.05,6713.05,6713.05,6713.05,342
2006/1/13,10:27:00,6713.39,6713.39,6713.39,6713.39,214
2006/1/13,10:28:00,6713.64,6713.64,6713.64,6713.64,280
2006/1/13,10:29:00,6714.00,6714.00,6714.00,6714.00,169
2006/1/13,10:30:00,6714.62,6714.62,6714.62,6714.62,205
2006/1/13,10:31:00,6714.42,6714.42,6714.42,6714.42,229
2006/1/13,10:32:00,6713.02,6713.02,6713.02,6713.02,190
2006/1/13,10:33:00,6712.70,6712.70,6712.70,6712.70,253
2006/1/13,10:34:00,6713.56,6713.56,6713.56,6713.56,215
2006/1/13,10:35:00,6711.64,6711.64,6711.64,6711.64,211
2006/1/13,10:36:00,6712.00,6712.00,6712.00,6712.00,306
2006/1/13,10:37:00,6712.49,6712.49,6712.49,6712.49,185
2006/1/13,10:38:00,6713.77,6713.77,6713.77,6713.77,269
2006/1/13,10:39:00,6714.55,6714.55,6714.55,6714.55,237
2006/1/13,10:40:00,6714.14,6714.14,6714.14,6714.14,211
2006/1/13,10:41:00,6715.54,6715.54,6715.54,6715.54,255
2006/1/13,10:42:00,6715.29,6715.29,6715.29,6715.29,199
2006/1/13,10:43:00,6716.55,6716.55,6716.55,6716.55,290
2006/1/13,10:44:00,6716.87,6716.87,6716.87,6716.87,254
2006/1/13,10:45:00,6716.40,6716.40,6716.40,6716.40,215
2006/1/13,10:46:00,6717.22,6717.22,6717.22,6717.22,317
2006/1/13,10:47:00,6717.52,6717.52,6717.52,6717.52,247
2006/1/13,10:48:00,6718.72,6718.72,6718.72,6718.72,313
2006/1/13,10:49:00,6718.55,6718.55,6718.55,6718.55,273
2006/1/13,10:50:00,6719.06,6719.06,6719.06,6719.06,298
2006/1/13,10:51:00,6720.90,6720.90,6720.90,6720.90,492
2006/1/13,10:52:00,6723.03,6723.03,6723.03,6723.03,274
2006/1/13,10:53:00,6722.22,6722.22,6722.22,6722.22,350
2006/1/13,10:54:00,6723.05,6723.05,6723.05,6723.05,290
2006/1/13,10:55:00,6722.68,6722.68,6722.68,6722.68,275
2006/1/13,10:56:00,6722.23,6722.23,6722.23,6722.23,301
2006/1/13,10:57:00,6722.74,6722.74,6722.74,6722.74,218
2006/1/13,10:58:00,6724.67,6724.67,6724.67,6724.67,296
2006/1/13,10:59:00,6723.28,6723.28,6723.28,6723.28,225
2006/1/13,11:00:00,6724.34,6724.34,6724.34,6724.34,174
2006/1/13,11:01:00,6720.46,6720.46,6720.46,6720.46,258
2006/1/13,11:02:00,6723.94,6723.94,6723.94,6723.94,175
2006/1/13,11:03:00,6720.66,6720.66,6720.66,6720.66,225
2006/1/13,11:04:00,6721.81,6721.81,6721.81,6721.81,189
2006/1/13,11:05:00,6721.62,6721.62,6721.62,6721.62,201
2006/1/13,11:06:00,6721.11,6721.11,6721.11,6721.11,253
2006/1/13,11:07:00,6719.16,6719.16,6719.16,6719.16,215
2006/1/13,11:08:00,6717.41,6717.41,6717.41,6717.41,316
2006/1/13,11:09:00,6717.77,6717.77,6717.77,6717.77,354
2006/1/13,11:10:00,6717.52,6717.52,6717.52,6717.52,201
2006/1/13,11:11:00,6717.08,6717.08,6717.08,6717.08,286
2006/1/13,11:12:00,6716.72,6716.72,6716.72,6716.72,171
2006/1/13,11:13:00,6714.62,6714.62,6714.62,6714.62,292
2006/1/13,11:14:00,6715.13,6715.13,6715.13,6715.13,226
2006/1/13,11:15:00,6715.92,6715.92,6715.92,6715.92,298
2006/1/13,11:16:00,6715.65,6715.65,6715.65,6715.65,283
2006/1/13,11:17:00,6715.87,6715.87,6715.87,6715.87,142
2006/1/13,11:18:00,6714.44,6714.44,6714.44,6714.44,239
2006/1/13,11:19:00,6716.45,6716.45,6716.45,6716.45,161
2006/1/13,11:20:00,6722.61,6722.61,6722.61,6722.61,306
2006/1/13,11:21:00,6723.41,6723.41,6723.41,6723.41,329
2006/1/13,11:22:00,6724.50,6724.50,6724.50,6724.50,275
2006/1/13,11:23:00,6724.64,6724.64,6724.64,6724.64,251
2006/1/13,11:24:00,6724.28,6724.28,6724.28,6724.28,284
2006/1/13,11:25:00,6727.05,6727.05,6727.05,6727.05,221
2006/1/13,11:26:00,6724.85,6724.85,6724.85,6724.85,305
2006/1/13,11:27:00,6725.71,6725.71,6725.71,6725.71,226
2006/1/13,11:28:00,6723.52,6723.52,6723.52,6723.52,326
2006/1/13,11:29:00,6722.61,6722.61,6722.61,6722.61,270
2006/1/13,11:30:00,6723.20,6723.20,6723.20,6723.20,328
2006/1/13,11:31:00,6722.83,6722.83,6722.83,6722.83,246
2006/1/13,11:32:00,6721.93,6721.93,6721.93,6721.93,256
2006/1/13,11:33:00,6720.10,6720.10,6720.10,6720.10,292
2006/1/13,11:34:00,6718.49,6718.49,6718.49,6718.49,203
2006/1/13,11:35:00,6717.11,6717.11,6717.11,6717.11,272
2006/1/13,11:36:00,6715.73,6715.73,6715.73,6715.73,311
2006/1/13,11:37:00,6713.60,6713.60,6713.60,6713.60,307
2006/1/13,11:38:00,6709.33,6709.33,6709.33,6709.33,472
2006/1/13,11:39:00,6705.40,6705.40,6705.40,6705.40,396
2006/1/13,11:40:00,6705.42,6705.42,6705.42,6705.42,387
2006/1/13,11:41:00,6704.79,6704.79,6704.79,6704.79,424
2006/1/13,11:42:00,6703.10,6703.10,6703.10,6703.10,235
2006/1/13,11:43:00,6701.17,6701.17,6701.17,6701.17,289
2006/1/13,11:44:00,6702.64,6702.64,6702.64,6702.64,301
2006/1/13,11:45:00,6704.33,6704.33,6704.33,6704.33,262
2006/1/13,11:46:00,6709.01,6709.01,6709.01,6709.01,346
2006/1/13,11:47:00,6708.66,6708.66,6708.66,6708.66,166
2006/1/13,11:48:00,6708.03,6708.03,6708.03,6708.03,226
2006/1/13,11:49:00,6707.82,6707.82,6707.82,6707.82,203
2006/1/13,11:50:00,6708.09,6708.09,6708.09,6708.09,251
2006/1/13,11:51:00,6710.47,6710.47,6710.47,6710.47,280
2006/1/13,11:52:00,6707.05,6707.05,6707.05,6707.05,158
2006/1/13,11:53:00,6707.16,6707.16,6707.16,6707.16,191
2006/1/13,11:54:00,6706.62,6706.62,6706.62,6706.62,173
2006/1/13,11:55:00,6707.81,6707.81,6707.81,6707.81,163
2006/1/13,11:56:00,6705.95,6705.95,6705.95,6705.95,202
2006/1/13,11:57:00,6705.22,6705.22,6705.22,6705.22,179
2006/1/13,11:58:00,6703.54,6703.54,6703.54,6703.54,230
2006/1/13,11:59:00,6702.95,6702.95,6702.95,6702.95,212
2006/1/13,12:00:00,6702.18,6702.18,6702.18,6702.18,284
2006/1/13,12:01:00,6702.99,6702.99,6702.99,6702.99,291
2006/1/13,12:02:00,6699.47,6699.47,6699.47,6699.47,183
2006/1/13,12:03:00,6697.30,6697.30,6697.30,6697.30,276
2006/1/13,12:04:00,6695.99,6695.99,6695.99,6695.99,313
2006/1/13,12:05:00,6694.00,6694.00,6694.00,6694.00,332
2006/1/13,12:06:00,6691.62,6691.62,6691.62,6691.62,426
2006/1/13,12:07:00,6690.38,6690.38,6690.38,6690.38,230
2006/1/13,12:08:00,6688.41,6688.41,6688.41,6688.41,364
2006/1/13,12:09:00,6690.29,6690.29,6690.29,6690.29,285
2006/1/13,12:10:00,6689.90,6689.90,6689.90,6689.90,364
2006/1/13,12:11:00,6690.42,6690.42,6690.42,6690.42,324
2006/1/13,12:12:00,6691.11,6691.11,6691.11,6691.11,196
2006/1/13,12:13:00,6692.85,6692.85,6692.85,6692.85,297
2006/1/13,12:14:00,6694.41,6694.41,6694.41,6694.41,258
2006/1/13,12:15:00,6692.53,6692.53,6692.53,6692.53,194
2006/1/13,12:16:00,6694.47,6694.47,6694.47,6694.47,232
2006/1/13,12:17:00,6694.25,6694.25,6694.25,6694.25,187
2006/1/13,12:18:00,6694.80,6694.80,6694.80,6694.80,203
2006/1/13,12:19:00,6693.68,6693.68,6693.68,6693.68,158
2006/1/13,12:20:00,6695.57,6695.57,6695.57,6695.57,139
2006/1/13,12:21:00,6693.75,6693.75,6693.75,6693.75,219
2006/1/13,12:22:00,6694.44,6694.44,6694.44,6694.44,158
2006/1/13,12:23:00,6693.87,6693.87,6693.87,6693.87,215
2006/1/13,12:24:00,6693.97,6693.97,6693.97,6693.97,189
2006/1/13,12:25:00,6693.71,6693.71,6693.71,6693.71,207
2006/1/13,12:26:00,6694.01,6694.01,6694.01,6694.01,207
2006/1/13,12:27:00,6692.47,6692.47,6692.47,6692.47,249
2006/1/13,12:28:00,6691.56,6691.56,6691.56,6691.56,298
2006/1/13,12:29:00,6692.13,6692.13,6692.13,6692.13,229
2006/1/13,12:30:00,6691.50,6691.50,6691.50,6691.50,226
2006/1/13,12:31:00,6690.78,6690.78,6690.78,6690.78,306
2006/1/13,12:32:00,6690.37,6690.37,6690.37,6690.37,334
2006/1/13,12:33:00,6689.98,6689.98,6689.98,6689.98,316
2006/1/13,12:34:00,6691.36,6691.36,6691.36,6691.36,263
2006/1/13,12:35:00,6690.27,6690.27,6690.27,6690.27,212
2006/1/13,12:36:00,6687.05,6687.05,6687.05,6687.05,259
2006/1/13,12:37:00,6687.46,6687.46,6687.46,6687.46,205
2006/1/13,12:38:00,6686.71,6686.71,6686.71,6686.71,308
2006/1/13,12:39:00,6686.26,6686.26,6686.26,6686.26,277
2006/1/13,12:40:00,6684.39,6684.39,6684.39,6684.39,281
2006/1/13,12:41:00,6682.10,6682.10,6682.10,6682.10,373
2006/1/13,12:42:00,6679.56,6679.56,6679.56,6679.56,335
2006/1/13,12:43:00,6677.68,6677.68,6677.68,6677.68,456
2006/1/13,12:44:00,6675.34,6675.34,6675.34,6675.34,402
2006/1/13,12:45:00,6673.72,6673.72,6673.72,6673.72,375
2006/1/13,12:46:00,6672.45,6672.45,6672.45,6672.45,556
2006/1/13,12:47:00,6671.34,6671.34,6671.34,6671.34,365
2006/1/13,12:48:00,6669.64,6669.64,6669.64,6669.64,475
2006/1/13,12:49:00,6673.11,6673.11,6673.11,6673.11,403
2006/1/13,12:50:00,6672.05,6672.05,6672.05,6672.05,339
2006/1/13,12:51:00,6674.78,6674.78,6674.78,6674.78,379
2006/1/13,12:52:00,6676.85,6676.85,6676.85,6676.85,284
2006/1/13,12:53:00,6677.46,6677.46,6677.46,6677.46,320
2006/1/13,12:54:00,6680.53,6680.53,6680.53,6680.53,251
2006/1/13,12:55:00,6680.20,6680.20,6680.20,6680.20,249
2006/1/13,12:56:00,6682.20,6682.20,6682.20,6682.20,290
2006/1/13,12:57:00,6681.70,6681.70,6681.70,6681.70,204
2006/1/13,12:58:00,6682.93,6682.93,6682.93,6682.93,262
2006/1/13,12:59:00,6681.50,6681.50,6681.50,6681.50,204
2006/1/13,13:00:00,6681.79,6681.79,6681.79,6681.79,200
2006/1/13,13:01:00,6681.86,6681.86,6681.86,6681.86,277
2006/1/13,13:02:00,6684.62,6684.62,6684.62,6684.62,174
2006/1/13,13:03:00,6681.49,6681.49,6681.49,6681.49,255
2006/1/13,13:04:00,6681.33,6681.33,6681.33,6681.33,249
2006/1/13,13:05:00,6680.17,6680.17,6680.17,6680.17,225
2006/1/13,13:06:00,6681.24,6681.24,6681.24,6681.24,308
2006/1/13,13:07:00,6680.85,6680.85,6680.85,6680.85,225
2006/1/13,13:08:00,6681.59,6681.59,6681.59,6681.59,292
2006/1/13,13:09:00,6679.92,6679.92,6679.92,6679.92,271
2006/1/13,13:10:00,6678.27,6678.27,6678.27,6678.27,264
2006/1/13,13:11:00,6680.69,6680.69,6680.69,6680.69,335
2006/1/13,13:12:00,6682.79,6682.79,6682.79,6682.79,286
2006/1/13,13:13:00,6683.40,6683.40,6683.40,6683.40,324
2006/1/13,13:14:00,6682.33,6682.33,6682.33,6682.33,290
2006/1/13,13:15:00,6683.35,6683.35,6683.35,6683.35,317
2006/1/13,13:16:00,6683.97,6683.97,6683.97,6683.97,452
2006/1/13,13:17:00,6689.09,6689.09,6689.09,6689.09,369
2006/1/13,13:18:00,6692.53,6692.53,6692.53,6692.53,506
2006/1/13,13:19:00,6691.26,6691.26,6691.26,6691.26,470
2006/1/13,13:20:00,6691.20,6691.20,6691.20,6691.20,519
2006/1/13,13:21:00,6693.54,6693.54,6693.54,6693.54,556
2006/1/13,13:22:00,6691.14,6691.14,6691.14,6691.14,429
2006/1/13,13:23:00,6689.91,6689.91,6689.91,6689.91,548
2006/1/13,13:24:00,6688.20,6688.20,6688.20,6688.20,564
2006/1/13,13:25:00,6685.67,6685.67,6685.67,6685.67,520
2006/1/13,13:26:00,6685.67,6685.67,6685.67,6685.67,0
2006/1/13,13:27:00,6685.67,6685.67,6685.67,6685.67,0
2006/1/13,13:28:00,6685.67,6685.67,6685.67,6685.67,0
2006/1/13,13:29:00,6685.67,6685.67,6685.67,6685.67,0
2006/1/13,13:30:00,6682.35,6682.35,6682.35,6682.35,5357
2006/1/16,09:00:00,6682.35,6682.35,6682.35,6682.35,21
2006/1/16,09:01:00,6680.88,6680.88,6680.88,6680.88,1998
2006/1/16,09:02:00,6683.45,6683.45,6683.45,6683.45,425
2006/1/16,09:03:00,6685.49,6685.49,6685.49,6685.49,559
2006/1/16,09:04:00,6687.01,6687.01,6687.01,6687.01,576
2006/1/16,09:05:00,6687.33,6687.33,6687.33,6687.33,454
2006/1/16,09:06:00,6685.26,6685.26,6685.26,6685.26,631
2006/1/16,09:07:00,6680.15,6680.15,6680.15,6680.15,505
2006/1/16,09:08:00,6672.79,6672.79,6672.79,6672.79,524
2006/1/16,09:09:00,6668.00,6668.00,6668.00,6668.00,575
2006/1/16,09:10:00,6665.99,6665.99,6665.99,6665.99,426
2006/1/16,09:11:00,6665.15,6665.15,6665.15,6665.15,587
2006/1/16,09:12:00,6664.80,6664.80,6664.80,6664.80,369
2006/1/16,09:13:00,6666.52,6666.52,6666.52,6666.52,579
2006/1/16,09:14:00,6670.34,6670.34,6670.34,6670.34,549
2006/1/16,09:15:00,6671.30,6671.30,6671.30,6671.30,432
2006/1/16,09:16:00,6674.01,6674.01,6674.01,6674.01,607
2006/1/16,09:17:00,6677.56,6677.56,6677.56,6677.56,466
2006/1/16,09:18:00,6678.03,6678.03,6678.03,6678.03,544
2006/1/16,09:19:00,6680.13,6680.13,6680.13,6680.13,443
2006/1/16,09:20:00,6680.99,6680.99,6680.99,6680.99,360
2006/1/16,09:21:00,6682.59,6682.59,6682.59,6682.59,501
2006/1/16,09:22:00,6682.45,6682.45,6682.45,6682.45,344
2006/1/16,09:23:00,6685.49,6685.49,6685.49,6685.49,511
2006/1/16,09:24:00,6687.49,6687.49,6687.49,6687.49,448
2006/1/16,09:25:00,6689.17,6689.17,6689.17,6689.17,359
2006/1/16,09:26:00,6691.20,6691.20,6691.20,6691.20,556
2006/1/16,09:27:00,6693.95,6693.95,6693.95,6693.95,420
2006/1/16,09:28:00,6695.35,6695.35,6695.35,6695.35,505
2006/1/16,09:29:00,6694.71,6694.71,6694.71,6694.71,426
2006/1/16,09:30:00,6696.45,6696.45,6696.45,6696.45,446
2006/1/16,09:31:00,6694.76,6694.76,6694.76,6694.76,534
2006/1/16,09:32:00,6692.50,6692.50,6692.50,6692.50,365
2006/1/16,09:33:00,6694.11,6694.11,6694.11,6694.11,344
2006/1/16,09:34:00,6693.95,6693.95,6693.95,6693.95,360
2006/1/16,09:35:00,6694.14,6694.14,6694.14,6694.14,306
2006/1/16,09:36:00,6696.48,6696.48,6696.48,6696.48,406
2006/1/16,09:37:00,6695.42,6695.42,6695.42,6695.42,358
2006/1/16,09:38:00,6699.08,6699.08,6699.08,6699.08,462
2006/1/16,09:39:00,6701.51,6701.51,6701.51,6701.51,380
2006/1/16,09:40:00,6704.94,6704.94,6704.94,6704.94,354
2006/1/16,09:41:00,6708.89,6708.89,6708.89,6708.89,612
2006/1/16,09:42:00,6712.14,6712.14,6712.14,6712.14,453
2006/1/16,09:43:00,6717.67,6717.67,6717.67,6717.67,621
2006/1/16,09:44:00,6715.54,6715.54,6715.54,6715.54,595
2006/1/16,09:45:00,6714.96,6714.96,6714.96,6714.96,460
2006/1/16,09:46:00,6712.89,6712.89,6712.89,6712.89,619
2006/1/16,09:47:00,6713.03,6713.03,6713.03,6713.03,295
2006/1/16,09:48:00,6712.13,6712.13,6712.13,6712.13,353
2006/1/16,09:49:00,6713.77,6713.77,6713.77,6713.77,347
2006/1/16,09:50:00,6710.99,6710.99,6710.99,6710.99,259
2006/1/16,09:51:00,6712.29,6712.29,6712.29,6712.29,322
2006/1/16,09:52:00,6714.62,6714.62,6714.62,6714.62,275
2006/1/16,09:53:00,6717.98,6717.98,6717.98,6717.98,503
2006/1/16,09:54:00,6721.82,6721.82,6721.82,6721.82,398
2006/1/16,09:55:00,6717.71,6717.71,6717.71,6717.71,379
2006/1/16,09:56:00,6716.79,6716.79,6716.79,6716.79,430
2006/1/16,09:57:00,6714.53,6714.53,6714.53,6714.53,233
2006/1/16,09:58:00,6711.94,6711.94,6711.94,6711.94,310
2006/1/16,09:59:00,6710.03,6710.03,6710.03,6710.03,286
2006/1/16,10:00:00,6709.66,6709.66,6709.66,6709.66,287
2006/1/16,10:01:00,6704.47,6704.47,6704.47,6704.47,480
2006/1/16,10:02:00,6704.42,6704.42,6704.42,6704.42,300
2006/1/16,10:03:00,6701.69,6701.69,6701.69,6701.69,339
2006/1/16,10:04:00,6702.81,6702.81,6702.81,6702.81,283
2006/1/16,10:05:00,6701.96,6701.96,6701.96,6701.96,251
2006/1/16,10:06:00,6700.92,6700.92,6700.92,6700.92,298
2006/1/16,10:07:00,6699.88,6699.88,6699.88,6699.88,173
2006/1/16,10:08:00,6699.63,6699.63,6699.63,6699.63,245
2006/1/16,10:09:00,6701.14,6701.14,6701.14,6701.14,246
2006/1/16,10:10:00,6701.54,6701.54,6701.54,6701.54,230
2006/1/16,10:11:00,6698.10,6698.10,6698.10,6698.10,266
2006/1/16,10:12:00,6697.24,6697.24,6697.24,6697.24,169
2006/1/16,10:13:00,6698.73,6698.73,6698.73,6698.73,212
2006/1/16,10:14:00,6697.35,6697.35,6697.35,6697.35,186
2006/1/16,10:15:00,6698.26,6698.26,6698.26,6698.26,193
2006/1/16,10:16:00,6697.88,6697.88,6697.88,6697.88,258
2006/1/16,10:17:00,6697.28,6697.28,6697.28,6697.28,172
2006/1/16,10:18:00,6695.27,6695.27,6695.27,6695.27,211
2006/1/16,10:19:00,6694.29,6694.29,6694.29,6694.29,253
2006/1/16,10:20:00,6692.88,6692.88,6692.88,6692.88,231
2006/1/16,10:21:00,6692.88,6692.88,6692.88,6692.88,276
2006/1/16,10:22:00,6692.88,6692.88,6692.88,6692.88,213
2006/1/16,10:23:00,6693.21,6693.21,6693.21,6693.21,275
2006/1/16,10:24:00,6694.92,6694.92,6694.92,6694.92,208
2006/1/16,10:25:00,6695.29,6695.29,6695.29,6695.29,272
2006/1/16,10:26:00,6698.12,6698.12,6698.12,6698.12,285
2006/1/16,10:27:00,6698.85,6698.85,6698.85,6698.85,185
2006/1/16,10:28:00,6701.29,6701.29,6701.29,6701.29,273
2006/1/16,10:29:00,6701.00,6701.00,6701.00,6701.00,209
2006/1/16,10:30:00,6701.86,6701.86,6701.86,6701.86,189
2006/1/16,10:31:00,6704.24,6704.24,6704.24,6704.24,308
2006/1/16,10:32:00,6706.61,6706.61,6706.61,6706.61,209
2006/1/16,10:33:00,6708.03,6708.03,6708.03,6708.03,296
2006/1/16,10:34:00,6707.74,6707.74,6707.74,6707.74,281
2006/1/16,10:35:00,6710.70,6710.70,6710.70,6710.70,325
2006/1/16,10:36:00,6708.63,6708.63,6708.63,6708.63,413
2006/1/16,10:37:00,6706.71,6706.71,6706.71,6706.71,216
2006/1/16,10:38:00,6707.77,6707.77,6707.77,6707.77,224
2006/1/16,10:39:00,6706.20,6706.20,6706.20,6706.20,196
2006/1/16,10:40:00,6705.80,6705.80,6705.80,6705.80,193
2006/1/16,10:41:00,6706.01,6706.01,6706.01,6706.01,204
2006/1/16,10:42:00,6705.04,6705.04,6705.04,6705.04,156
2006/1/16,10:43:00,6703.90,6703.90,6703.90,6703.90,235
2006/1/16,10:44:00,6704.03,6704.03,6704.03,6704.03,177
2006/1/16,10:45:00,6702.65,6702.65,6702.65,6702.65,207
2006/1/16,10:46:00,6702.28,6702.28,6702.28,6702.28,308
2006/1/16,10:47:00,6701.08,6701.08,6701.08,6701.08,190
2006/1/16,10:48:00,6700.54,6700.54,6700.54,6700.54,294
2006/1/16,10:49:00,6699.49,6699.49,6699.49,6699.49,233
2006/1/16,10:50:00,6700.59,6700.59,6700.59,6700.59,204
2006/1/16,10:51:00,6701.47,6701.47,6701.47,6701.47,281
2006/1/16,10:52:00,6700.67,6700.67,6700.67,6700.67,146
2006/1/16,10:53:00,6699.18,6699.18,6699.18,6699.18,226
2006/1/16,10:54:00,6700.88,6700.88,6700.88,6700.88,161
2006/1/16,10:55:00,6700.07,6700.07,6700.07,6700.07,211
2006/1/16,10:56:00,6702.55,6702.55,6702.55,6702.55,224
2006/1/16,10:57:00,6702.27,6702.27,6702.27,6702.27,182
2006/1/16,10:58:00,6701.51,6701.51,6701.51,6701.51,223
2006/1/16,10:59:00,6702.20,6702.20,6702.20,6702.20,136
2006/1/16,11:00:00,6701.69,6701.69,6701.69,6701.69,203
2006/1/16,11:01:00,6701.90,6701.90,6701.90,6701.90,291
2006/1/16,11:02:00,6702.12,6702.12,6702.12,6702.12,172
2006/1/16,11:03:00,6701.36,6701.36,6701.36,6701.36,247
2006/1/16,11:04:00,6701.92,6701.92,6701.92,6701.92,213
2006/1/16,11:05:00,6701.85,6701.85,6701.85,6701.85,195
2006/1/16,11:06:00,6701.32,6701.32,6701.32,6701.32,223
2006/1/16,11:07:00,6701.02,6701.02,6701.02,6701.02,163
2006/1/16,11:08:00,6702.25,6702.25,6702.25,6702.25,266
2006/1/16,11:09:00,6700.99,6700.99,6700.99,6700.99,211
2006/1/16,11:10:00,6700.99,6700.99,6700.99,6700.99,191
2006/1/16,11:11:00,6700.14,6700.14,6700.14,6700.14,214
2006/1/16,11:12:00,6696.14,6696.14,6696.14,6696.14,278
2006/1/16,11:13:00,6697.43,6697.43,6697.43,6697.43,248
2006/1/16,11:14:00,6695.95,6695.95,6695.95,6695.95,197
2006/1/16,11:15:00,6695.75,6695.75,6695.75,6695.75,182
2006/1/16,11:16:00,6695.28,6695.28,6695.28,6695.28,237
2006/1/16,11:17:00,6693.88,6693.88,6693.88,6693.88,162
2006/1/16,11:18:00,6692.33,6692.33,6692.33,6692.33,214
2006/1/16,11:19:00,6692.63,6692.63,6692.63,6692.63,191
2006/1/16,11:20:00,6690.92,6690.92,6690.92,6690.92,230
2006/1/16,11:21:00,6689.99,6689.99,6689.99,6689.99,257
2006/1/16,11:22:00,6689.95,6689.95,6689.95,6689.95,189
2006/1/16,11:23:00,6691.38,6691.38,6691.38,6691.38,308
2006/1/16,11:24:00,6691.46,6691.46,6691.46,6691.46,218
2006/1/16,11:25:00,6689.83,6689.83,6689.83,6689.83,210
2006/1/16,11:26:00,6690.96,6690.96,6690.96,6690.96,255
2006/1/16,11:27:00,6691.66,6691.66,6691.66,6691.66,204
2006/1/16,11:28:00,6692.45,6692.45,6692.45,6692.45,237
2006/1/16,11:29:00,6691.40,6691.40,6691.40,6691.40,124
2006/1/16,11:30:00,6693.89,6693.89,6693.89,6693.89,132
2006/1/16,11:31:00,6694.94,6694.94,6694.94,6694.94,190
2006/1/16,11:32:00,6694.97,6694.97,6694.97,6694.97,131
2006/1/16,11:33:00,6696.52,6696.52,6696.52,6696.52,231
2006/1/16,11:34:00,6697.56,6697.56,6697.56,6697.56,181
2006/1/16,11:35:00,6698.42,6698.42,6698.42,6698.42,175
2006/1/16,11:36:00,6701.10,6701.10,6701.10,6701.10,236
2006/1/16,11:37:00,6701.19,6701.19,6701.19,6701.19,207
2006/1/16,11:38:00,6701.41,6701.41,6701.41,6701.41,359
2006/1/16,11:39:00,6703.33,6703.33,6703.33,6703.33,310
2006/1/16,11:40:00,6706.01,6706.01,6706.01,6706.01,246
2006/1/16,11:41:00,6703.15,6703.15,6703.15,6703.15,284
2006/1/16,11:42:00,6704.04,6704.04,6704.04,6704.04,203
2006/1/16,11:43:00,6702.83,6702.83,6702.83,6702.83,323
2006/1/16,11:44:00,6701.29,6701.29,6701.29,6701.29,179
2006/1/16,11:45:00,6703.78,6703.78,6703.78,6703.78,206
2006/1/16,11:46:00,6702.42,6702.42,6702.42,6702.42,269
2006/1/16,11:47:00,6704.29,6704.29,6704.29,6704.29,199
2006/1/16,11:48:00,6704.79,6704.79,6704.79,6704.79,245
2006/1/16,11:49:00,6704.38,6704.38,6704.38,6704.38,207
2006/1/16,11:50:00,6705.05,6705.05,6705.05,6705.05,220
2006/1/16,11:51:00,6704.29,6704.29,6704.29,6704.29,263
2006/1/16,11:52:00,6705.12,6705.12,6705.12,6705.12,151
2006/1/16,11:53:00,6706.37,6706.37,6706.37,6706.37,185
2006/1/16,11:54:00,6706.49,6706.49,6706.49,6706.49,145
2006/1/16,11:55:00,6706.66,6706.66,6706.66,6706.66,225
2006/1/16,11:56:00,6707.54,6707.54,6707.54,6707.54,194
2006/1/16,11:57:00,6709.17,6709.17,6709.17,6709.17,128
2006/1/16,11:58:00,6710.71,6710.71,6710.71,6710.71,302
2006/1/16,11:59:00,6712.60,6712.60,6712.60,6712.60,221
2006/1/16,12:00:00,6712.72,6712.72,6712.72,6712.72,231
2006/1/16,12:01:00,6713.82,6713.82,6713.82,6713.82,254
2006/1/16,12:02:00,6714.81,6714.81,6714.81,6714.81,258
2006/1/16,12:03:00,6715.66,6715.66,6715.66,6715.66,290
2006/1/16,12:04:00,6717.34,6717.34,6717.34,6717.34,206
2006/1/16,12:05:00,6717.76,6717.76,6717.76,6717.76,211
2006/1/16,12:06:00,6721.92,6721.92,6721.92,6721.92,383
2006/1/16,12:07:00,6722.96,6722.96,6722.96,6722.96,284
2006/1/16,12:08:00,6720.10,6720.10,6720.10,6720.10,309
2006/1/16,12:09:00,6718.04,6718.04,6718.04,6718.04,253
2006/1/16,12:10:00,6719.43,6719.43,6719.43,6719.43,243
2006/1/16,12:11:00,6717.91,6717.91,6717.91,6717.91,250
2006/1/16,12:12:00,6716.97,6716.97,6716.97,6716.97,132
2006/1/16,12:13:00,6713.65,6713.65,6713.65,6713.65,196
2006/1/16,12:14:00,6713.47,6713.47,6713.47,6713.47,160
2006/1/16,12:15:00,6711.45,6711.45,6711.45,6711.45,188
2006/1/16,12:16:00,6712.15,6712.15,6712.15,6712.15,227
2006/1/16,12:17:00,6710.64,6710.64,6710.64,6710.64,196
2006/1/16,12:18:00,6710.50,6710.50,6710.50,6710.50,251
2006/1/16,12:19:00,6708.02,6708.02,6708.02,6708.02,184
2006/1/16,12:20:00,6708.02,6708.02,6708.02,6708.02,210
2006/1/16,12:21:00,6705.34,6705.34,6705.34,6705.34,243
2006/1/16,12:22:00,6707.90,6707.90,6707.90,6707.90,184
2006/1/16,12:23:00,6707.78,6707.78,6707.78,6707.78,255
2006/1/16,12:24:00,6708.73,6708.73,6708.73,6708.73,212
2006/1/16,12:25:00,6708.20,6708.20,6708.20,6708.20,180
2006/1/16,12:26:00,6709.25,6709.25,6709.25,6709.25,236
2006/1/16,12:27:00,6709.63,6709.63,6709.63,6709.63,222
2006/1/16,12:28:00,6713.41,6713.41,6713.41,6713.41,322
2006/1/16,12:29:00,6716.38,6716.38,6716.38,6716.38,267
2006/1/16,12:30:00,6718.40,6718.40,6718.40,6718.40,352
2006/1/16,12:31:00,6718.46,6718.46,6718.46,6718.46,291
2006/1/16,12:32:00,6718.35,6718.35,6718.35,6718.35,197
2006/1/16,12:33:00,6718.65,6718.65,6718.65,6718.65,331
2006/1/16,12:34:00,6721.21,6721.21,6721.21,6721.21,281
2006/1/16,12:35:00,6722.48,6722.48,6722.48,6722.48,305
2006/1/16,12:36:00,6725.18,6725.18,6725.18,6725.18,391
2006/1/16,12:37:00,6724.84,6724.84,6724.84,6724.84,318
2006/1/16,12:38:00,6725.05,6725.05,6725.05,6725.05,585
2006/1/16,12:39:00,6725.99,6725.99,6725.99,6725.99,523
2006/1/16,12:40:00,6726.32,6726.32,6726.32,6726.32,318
2006/1/16,12:41:00,6724.55,6724.55,6724.55,6724.55,320
2006/1/16,12:42:00,6726.11,6726.11,6726.11,6726.11,334
2006/1/16,12:43:00,6722.35,6722.35,6722.35,6722.35,424
2006/1/16,12:44:00,6722.67,6722.67,6722.67,6722.67,281
2006/1/16,12:45:00,6722.56,6722.56,6722.56,6722.56,347
2006/1/16,12:46:00,6723.00,6723.00,6723.00,6723.00,404
2006/1/16,12:47:00,6721.94,6721.94,6721.94,6721.94,278
2006/1/16,12:48:00,6723.40,6723.40,6723.40,6723.40,281
2006/1/16,12:49:00,6720.95,6720.95,6720.95,6720.95,224
2006/1/16,12:50:00,6722.63,6722.63,6722.63,6722.63,220
2006/1/16,12:51:00,6723.57,6723.57,6723.57,6723.57,285
2006/1/16,12:52:00,6723.31,6723.31,6723.31,6723.31,271
2006/1/16,12:53:00,6725.02,6725.02,6725.02,6725.02,458
2006/1/16,12:54:00,6726.29,6726.29,6726.29,6726.29,309
2006/1/16,12:55:00,6726.33,6726.33,6726.33,6726.33,385
2006/1/16,12:56:00,6729.90,6729.90,6729.90,6729.90,344
2006/1/16,12:57:00,6728.57,6728.57,6728.57,6728.57,271
2006/1/16,12:58:00,6728.70,6728.70,6728.70,6728.70,357
2006/1/16,12:59:00,6729.66,6729.66,6729.66,6729.66,262
2006/1/16,13:00:00,6730.25,6730.25,6730.25,6730.25,349
2006/1/16,13:01:00,6730.56,6730.56,6730.56,6730.56,349
2006/1/16,13:02:00,6727.66,6727.66,6727.66,6727.66,316
2006/1/16,13:03:00,6728.24,6728.24,6728.24,6728.24,361
2006/1/16,13:04:00,6730.93,6730.93,6730.93,6730.93,316
2006/1/16,13:05:00,6726.12,6726.12,6726.12,6726.12,375
2006/1/16,13:06:00,6725.96,6725.96,6725.96,6725.96,352
2006/1/16,13:07:00,6723.12,6723.12,6723.12,6723.12,312
2006/1/16,13:08:00,6723.00,6723.00,6723.00,6723.00,344
2006/1/16,13:09:00,6723.62,6723.62,6723.62,6723.62,280
2006/1/16,13:10:00,6723.06,6723.06,6723.06,6723.06,296
2006/1/16,13:11:00,6722.18,6722.18,6722.18,6722.18,361
2006/1/16,13:12:00,6722.87,6722.87,6722.87,6722.87,297
2006/1/16,13:13:00,6723.63,6723.63,6723.63,6723.63,327
2006/1/16,13:14:00,6723.38,6723.38,6723.38,6723.38,282
2006/1/16,13:15:00,6722.85,6722.85,6722.85,6722.85,345
2006/1/16,13:16:00,6725.45,6725.45,6725.45,6725.45,552
2006/1/16,13:17:00,6727.94,6727.94,6727.94,6727.94,449
2006/1/16,13:18:00,6729.02,6729.02,6729.02,6729.02,619
2006/1/16,13:19:00,6729.04,6729.04,6729.04,6729.04,576
2006/1/16,13:20:00,6729.13,6729.13,6729.13,6729.13,561
2006/1/16,13:21:00,6733.52,6733.52,6733.52,6733.52,760
2006/1/16,13:22:00,6730.38,6730.38,6730.38,6730.38,717
2006/1/16,13:23:00,6729.47,6729.47,6729.47,6729.47,727
2006/1/16,13:24:00,6728.15,6728.15,6728.15,6728.15,610
2006/1/16,13:25:00,6727.15,6727.15,6727.15,6727.15,675
2006/1/16,13:26:00,6727.16,6727.16,6727.16,6727.16,0
2006/1/16,13:27:00,6727.16,6727.16,6727.16,6727.16,0
2006/1/16,13:28:00,6727.16,6727.16,6727.16,6727.16,0
2006/1/16,13:29:00,6727.16,6727.16,6727.16,6727.16,0
2006/1/16,13:30:00,6724.18,6724.18,6724.18,6724.18,4977
2006/1/17,09:00:00,6724.18,6724.18,6724.18,6724.18,3
2006/1/17,09:01:00,6752.24,6752.24,6752.24,6752.24,3756
2006/1/17,09:02:00,6759.68,6759.68,6759.68,6759.68,1011
2006/1/17,09:03:00,6763.30,6763.30,6763.30,6763.30,1358
2006/1/17,09:04:00,6763.15,6763.15,6763.15,6763.15,1397
2006/1/17,09:05:00,6761.23,6761.23,6761.23,6761.23,1096
2006/1/17,09:06:00,6758.27,6758.27,6758.27,6758.27,1310
2006/1/17,09:07:00,6755.55,6755.55,6755.55,6755.55,798
2006/1/17,09:08:00,6757.64,6757.64,6757.64,6757.64,892
2006/1/17,09:09:00,6759.18,6759.18,6759.18,6759.18,1279
2006/1/17,09:10:00,6766.64,6766.64,6766.64,6766.64,1117
2006/1/17,09:11:00,6765.89,6765.89,6765.89,6765.89,1378
2006/1/17,09:12:00,6768.76,6768.76,6768.76,6768.76,980
2006/1/17,09:13:00,6769.40,6769.40,6769.40,6769.40,918
2006/1/17,09:14:00,6770.43,6770.43,6770.43,6770.43,1079
2006/1/17,09:15:00,6773.31,6773.31,6773.31,6773.31,831
2006/1/17,09:16:00,6775.73,6775.73,6775.73,6775.73,1024
2006/1/17,09:17:00,6771.87,6771.87,6771.87,6771.87,759
2006/1/17,09:18:00,6769.53,6769.53,6769.53,6769.53,738
2006/1/17,09:19:00,6763.20,6763.20,6763.20,6763.20,746
2006/1/17,09:20:00,6763.38,6763.38,6763.38,6763.38,616
2006/1/17,09:21:00,6761.37,6761.37,6761.37,6761.37,860
2006/1/17,09:22:00,6760.02,6760.02,6760.02,6760.02,556
2006/1/17,09:23:00,6757.67,6757.67,6757.67,6757.67,651
2006/1/17,09:24:00,6760.56,6760.56,6760.56,6760.56,608
2006/1/17,09:25:00,6757.89,6757.89,6757.89,6757.89,458
2006/1/17,09:26:00,6760.21,6760.21,6760.21,6760.21,607
2006/1/17,09:27:00,6761.73,6761.73,6761.73,6761.73,450
2006/1/17,09:28:00,6761.94,6761.94,6761.94,6761.94,479
2006/1/17,09:29:00,6762.57,6762.57,6762.57,6762.57,617
2006/1/17,09:30:00,6765.55,6765.55,6765.55,6765.55,506
2006/1/17,09:31:00,6767.05,6767.05,6767.05,6767.05,746
2006/1/17,09:32:00,6766.84,6766.84,6766.84,6766.84,489
2006/1/17,09:33:00,6767.74,6767.74,6767.74,6767.74,630
2006/1/17,09:34:00,6765.88,6765.88,6765.88,6765.88,588
2006/1/17,09:35:00,6769.71,6769.71,6769.71,6769.71,609
2006/1/17,09:36:00,6770.35,6770.35,6770.35,6770.35,712
2006/1/17,09:37:00,6771.04,6771.04,6771.04,6771.04,610
2006/1/17,09:38:00,6769.30,6769.30,6769.30,6769.30,636
2006/1/17,09:39:00,6769.34,6769.34,6769.34,6769.34,583
2006/1/17,09:40:00,6767.21,6767.21,6767.21,6767.21,444
2006/1/17,09:41:00,6764.67,6764.67,6764.67,6764.67,573
2006/1/17,09:42:00,6760.89,6760.89,6760.89,6760.89,510
2006/1/17,09:43:00,6759.94,6759.94,6759.94,6759.94,570
2006/1/17,09:44:00,6757.46,6757.46,6757.46,6757.46,453
2006/1/17,09:45:00,6756.19,6756.19,6756.19,6756.19,420
2006/1/17,09:46:00,6755.47,6755.47,6755.47,6755.47,549
2006/1/17,09:47:00,6757.11,6757.11,6757.11,6757.11,325
2006/1/17,09:48:00,6757.40,6757.40,6757.40,6757.40,448
2006/1/17,09:49:00,6757.89,6757.89,6757.89,6757.89,337
2006/1/17,09:50:00,6757.70,6757.70,6757.70,6757.70,295
2006/1/17,09:51:00,6759.17,6759.17,6759.17,6759.17,385
2006/1/17,09:52:00,6759.34,6759.34,6759.34,6759.34,395
2006/1/17,09:53:00,6759.88,6759.88,6759.88,6759.88,459
2006/1/17,09:54:00,6759.91,6759.91,6759.91,6759.91,632
2006/1/17,09:55:00,6762.43,6762.43,6762.43,6762.43,421
2006/1/17,09:56:00,6761.11,6761.11,6761.11,6761.11,698
2006/1/17,09:57:00,6764.62,6764.62,6764.62,6764.62,547
2006/1/17,09:58:00,6766.20,6766.20,6766.20,6766.20,819
2006/1/17,09:59:00,6766.53,6766.53,6766.53,6766.53,540
2006/1/17,10:00:00,6767.33,6767.33,6767.33,6767.33,475
2006/1/17,10:01:00,6765.22,6765.22,6765.22,6765.22,568
2006/1/17,10:02:00,6765.14,6765.14,6765.14,6765.14,397
2006/1/17,10:03:00,6765.60,6765.60,6765.60,6765.60,371
2006/1/17,10:04:00,6763.90,6763.90,6763.90,6763.90,438
2006/1/17,10:05:00,6764.57,6764.57,6764.57,6764.57,330
2006/1/17,10:06:00,6764.63,6764.63,6764.63,6764.63,398
2006/1/17,10:07:00,6764.56,6764.56,6764.56,6764.56,295
2006/1/17,10:08:00,6762.36,6762.36,6762.36,6762.36,370
2006/1/17,10:09:00,6763.45,6763.45,6763.45,6763.45,310
2006/1/17,10:10:00,6762.92,6762.92,6762.92,6762.92,298
2006/1/17,10:11:00,6764.23,6764.23,6764.23,6764.23,485
2006/1/17,10:12:00,6763.22,6763.22,6763.22,6763.22,264
2006/1/17,10:13:00,6762.93,6762.93,6762.93,6762.93,369
2006/1/17,10:14:00,6763.03,6763.03,6763.03,6763.03,302
2006/1/17,10:15:00,6764.17,6764.17,6764.17,6764.17,333
2006/1/17,10:16:00,6765.99,6765.99,6765.99,6765.99,419
2006/1/17,10:17:00,6766.10,6766.10,6766.10,6766.10,387
2006/1/17,10:18:00,6765.88,6765.88,6765.88,6765.88,549
2006/1/17,10:19:00,6765.95,6765.95,6765.95,6765.95,410
2006/1/17,10:20:00,6765.75,6765.75,6765.75,6765.75,346
2006/1/17,10:21:00,6765.85,6765.85,6765.85,6765.85,444
2006/1/17,10:22:00,6764.82,6764.82,6764.82,6764.82,268
2006/1/17,10:23:00,6763.68,6763.68,6763.68,6763.68,338
2006/1/17,10:24:00,6762.90,6762.90,6762.90,6762.90,332
2006/1/17,10:25:00,6764.97,6764.97,6764.97,6764.97,331
2006/1/17,10:26:00,6764.80,6764.80,6764.80,6764.80,362
2006/1/17,10:27:00,6765.39,6765.39,6765.39,6765.39,298
2006/1/17,10:28:00,6761.66,6761.66,6761.66,6761.66,471
2006/1/17,10:29:00,6762.83,6762.83,6762.83,6762.83,306
2006/1/17,10:30:00,6764.47,6764.47,6764.47,6764.47,373
2006/1/17,10:31:00,6763.72,6763.72,6763.72,6763.72,444
2006/1/17,10:32:00,6763.88,6763.88,6763.88,6763.88,400
2006/1/17,10:33:00,6762.71,6762.71,6762.71,6762.71,515
2006/1/17,10:34:00,6764.63,6764.63,6764.63,6764.63,367
2006/1/17,10:35:00,6762.55,6762.55,6762.55,6762.55,308
2006/1/17,10:36:00,6761.45,6761.45,6761.45,6761.45,545
2006/1/17,10:37:00,6761.16,6761.16,6761.16,6761.16,321
2006/1/17,10:38:00,6759.19,6759.19,6759.19,6759.19,603
2006/1/17,10:39:00,6755.31,6755.31,6755.31,6755.31,549
2006/1/17,10:40:00,6751.88,6751.88,6751.88,6751.88,542
2006/1/17,10:41:00,6748.94,6748.94,6748.94,6748.94,796
2006/1/17,10:42:00,6744.66,6744.66,6744.66,6744.66,710
2006/1/17,10:43:00,6742.26,6742.26,6742.26,6742.26,636
2006/1/17,10:44:00,6739.13,6739.13,6739.13,6739.13,511
2006/1/17,10:45:00,6739.08,6739.08,6739.08,6739.08,419
2006/1/17,10:46:00,6739.75,6739.75,6739.75,6739.75,508
2006/1/17,10:47:00,6738.74,6738.74,6738.74,6738.74,391
2006/1/17,10:48:00,6740.30,6740.30,6740.30,6740.30,460
2006/1/17,10:49:00,6740.45,6740.45,6740.45,6740.45,318
2006/1/17,10:50:00,6741.53,6741.53,6741.53,6741.53,270
2006/1/17,10:51:00,6745.61,6745.61,6745.61,6745.61,321
2006/1/17,10:52:00,6745.10,6745.10,6745.10,6745.10,238
2006/1/17,10:53:00,6748.93,6748.93,6748.93,6748.93,267
2006/1/17,10:54:00,6745.71,6745.71,6745.71,6745.71,265
2006/1/17,10:55:00,6745.88,6745.88,6745.88,6745.88,251
2006/1/17,10:56:00,6744.69,6744.69,6744.69,6744.69,312
2006/1/17,10:57:00,6743.82,6743.82,6743.82,6743.82,254
2006/1/17,10:58:00,6743.84,6743.84,6743.84,6743.84,280
2006/1/17,10:59:00,6744.18,6744.18,6744.18,6744.18,283
2006/1/17,11:00:00,6746.11,6746.11,6746.11,6746.11,232
2006/1/17,11:01:00,6746.02,6746.02,6746.02,6746.02,308
2006/1/17,11:02:00,6742.82,6742.82,6742.82,6742.82,184
2006/1/17,11:03:00,6743.23,6743.23,6743.23,6743.23,296
2006/1/17,11:04:00,6742.77,6742.77,6742.77,6742.77,223
2006/1/17,11:05:00,6740.65,6740.65,6740.65,6740.65,225
2006/1/17,11:06:00,6740.93,6740.93,6740.93,6740.93,316
2006/1/17,11:07:00,6739.00,6739.00,6739.00,6739.00,283
2006/1/17,11:08:00,6737.35,6737.35,6737.35,6737.35,355
2006/1/17,11:09:00,6736.19,6736.19,6736.19,6736.19,286
2006/1/17,11:10:00,6734.71,6734.71,6734.71,6734.71,330
2006/1/17,11:11:00,6733.97,6733.97,6733.97,6733.97,418
2006/1/17,11:12:00,6732.27,6732.27,6732.27,6732.27,236
2006/1/17,11:13:00,6733.88,6733.88,6733.88,6733.88,327
2006/1/17,11:14:00,6733.77,6733.77,6733.77,6733.77,241
2006/1/17,11:15:00,6734.49,6734.49,6734.49,6734.49,279
2006/1/17,11:16:00,6737.19,6737.19,6737.19,6737.19,288
2006/1/17,11:17:00,6738.52,6738.52,6738.52,6738.52,226
2006/1/17,11:18:00,6739.89,6739.89,6739.89,6739.89,283
2006/1/17,11:19:00,6741.50,6741.50,6741.50,6741.50,205
2006/1/17,11:20:00,6741.74,6741.74,6741.74,6741.74,260
2006/1/17,11:21:00,6740.82,6740.82,6740.82,6740.82,339
2006/1/17,11:22:00,6742.32,6742.32,6742.32,6742.32,217
2006/1/17,11:23:00,6744.81,6744.81,6744.81,6744.81,328
2006/1/17,11:24:00,6744.92,6744.92,6744.92,6744.92,261
2006/1/17,11:25:00,6745.70,6745.70,6745.70,6745.70,213
2006/1/17,11:26:00,6745.02,6745.02,6745.02,6745.02,277
2006/1/17,11:27:00,6744.43,6744.43,6744.43,6744.43,177
2006/1/17,11:28:00,6743.64,6743.64,6743.64,6743.64,352
2006/1/17,11:29:00,6744.34,6744.34,6744.34,6744.34,352
2006/1/17,11:30:00,6744.95,6744.95,6744.95,6744.95,246
2006/1/17,11:31:00,6744.92,6744.92,6744.92,6744.92,245
2006/1/17,11:32:00,6744.92,6744.92,6744.92,6744.92,219
2006/1/17,11:33:00,6744.49,6744.49,6744.49,6744.49,249
2006/1/17,11:34:00,6743.38,6743.38,6743.38,6743.38,210
2006/1/17,11:35:00,6743.33,6743.33,6743.33,6743.33,195
2006/1/17,11:36:00,6742.64,6742.64,6742.64,6742.64,256
2006/1/17,11:37:00,6742.00,6742.00,6742.00,6742.00,172
2006/1/17,11:38:00,6739.46,6739.46,6739.46,6739.46,290
2006/1/17,11:39:00,6739.04,6739.04,6739.04,6739.04,331
2006/1/17,11:40:00,6737.40,6737.40,6737.40,6737.40,257
2006/1/17,11:41:00,6737.30,6737.30,6737.30,6737.30,290
2006/1/17,11:42:00,6737.68,6737.68,6737.68,6737.68,224
2006/1/17,11:43:00,6736.42,6736.42,6736.42,6736.42,340
2006/1/17,11:44:00,6737.50,6737.50,6737.50,6737.50,226
2006/1/17,11:45:00,6737.57,6737.57,6737.57,6737.57,245
2006/1/17,11:46:00,6735.77,6735.77,6735.77,6735.77,243
2006/1/17,11:47:00,6736.46,6736.46,6736.46,6736.46,203
2006/1/17,11:48:00,6736.40,6736.40,6736.40,6736.40,252
2006/1/17,11:49:00,6737.06,6737.06,6737.06,6737.06,230
2006/1/17,11:50:00,6736.28,6736.28,6736.28,6736.28,221
2006/1/17,11:51:00,6738.77,6738.77,6738.77,6738.77,251
2006/1/17,11:52:00,6738.44,6738.44,6738.44,6738.44,165
2006/1/17,11:53:00,6738.99,6738.99,6738.99,6738.99,238
2006/1/17,11:54:00,6737.36,6737.36,6737.36,6737.36,212
2006/1/17,11:55:00,6738.33,6738.33,6738.33,6738.33,218
2006/1/17,11:56:00,6737.54,6737.54,6737.54,6737.54,285
2006/1/17,11:57:00,6738.80,6738.80,6738.80,6738.80,212
2006/1/17,11:58:00,6738.09,6738.09,6738.09,6738.09,293
2006/1/17,11:59:00,6737.03,6737.03,6737.03,6737.03,238
2006/1/17,12:00:00,6738.13,6738.13,6738.13,6738.13,186
2006/1/17,12:01:00,6738.72,6738.72,6738.72,6738.72,205
2006/1/17,12:02:00,6737.93,6737.93,6737.93,6737.93,167
2006/1/17,12:03:00,6737.72,6737.72,6737.72,6737.72,264
2006/1/17,12:04:00,6741.12,6741.12,6741.12,6741.12,167
2006/1/17,12:05:00,6739.19,6739.19,6739.19,6739.19,197
2006/1/17,12:06:00,6742.93,6742.93,6742.93,6742.93,285
2006/1/17,12:07:00,6743.89,6743.89,6743.89,6743.89,211
2006/1/17,12:08:00,6746.59,6746.59,6746.59,6746.59,365
2006/1/17,12:09:00,6749.49,6749.49,6749.49,6749.49,274
2006/1/17,12:10:00,6751.51,6751.51,6751.51,6751.51,358
2006/1/17,12:11:00,6755.09,6755.09,6755.09,6755.09,375
2006/1/17,12:12:00,6757.65,6757.65,6757.65,6757.65,317
2006/1/17,12:13:00,6758.42,6758.42,6758.42,6758.42,484
2006/1/17,12:14:00,6758.13,6758.13,6758.13,6758.13,271
2006/1/17,12:15:00,6756.71,6756.71,6756.71,6756.71,304
2006/1/17,12:16:00,6755.18,6755.18,6755.18,6755.18,241
2006/1/17,12:17:00,6753.49,6753.49,6753.49,6753.49,200
2006/1/17,12:18:00,6753.83,6753.83,6753.83,6753.83,280
2006/1/17,12:19:00,6750.59,6750.59,6750.59,6750.59,235
2006/1/17,12:20:00,6752.21,6752.21,6752.21,6752.21,210
2006/1/17,12:21:00,6751.83,6751.83,6751.83,6751.83,246
2006/1/17,12:22:00,6749.49,6749.49,6749.49,6749.49,193
2006/1/17,12:23:00,6745.92,6745.92,6745.92,6745.92,285
2006/1/17,12:24:00,6745.92,6745.92,6745.92,6745.92,254
2006/1/17,12:25:00,6744.22,6744.22,6744.22,6744.22,221
2006/1/17,12:26:00,6745.09,6745.09,6745.09,6745.09,307
2006/1/17,12:27:00,6745.71,6745.71,6745.71,6745.71,181
2006/1/17,12:28:00,6744.47,6744.47,6744.47,6744.47,294
2006/1/17,12:29:00,6744.60,6744.60,6744.60,6744.60,223
2006/1/17,12:30:00,6744.70,6744.70,6744.70,6744.70,222
2006/1/17,12:31:00,6745.59,6745.59,6745.59,6745.59,290
2006/1/17,12:32:00,6745.62,6745.62,6745.62,6745.62,207
2006/1/17,12:33:00,6744.74,6744.74,6744.74,6744.74,243
2006/1/17,12:34:00,6745.73,6745.73,6745.73,6745.73,222
2006/1/17,12:35:00,6746.36,6746.36,6746.36,6746.36,218
2006/1/17,12:36:00,6744.20,6744.20,6744.20,6744.20,287
2006/1/17,12:37:00,6745.18,6745.18,6745.18,6745.18,228
2006/1/17,12:38:00,6743.91,6743.91,6743.91,6743.91,335
2006/1/17,12:39:00,6743.92,6743.92,6743.92,6743.92,273
2006/1/17,12:40:00,6743.88,6743.88,6743.88,6743.88,241
2006/1/17,12:41:00,6742.20,6742.20,6742.20,6742.20,315
2006/1/17,12:42:00,6741.97,6741.97,6741.97,6741.97,259
2006/1/17,12:43:00,6742.05,6742.05,6742.05,6742.05,412
2006/1/17,12:44:00,6740.86,6740.86,6740.86,6740.86,406
2006/1/17,12:45:00,6739.38,6739.38,6739.38,6739.38,322
2006/1/17,12:46:00,6736.43,6736.43,6736.43,6736.43,389
2006/1/17,12:47:00,6734.30,6734.30,6734.30,6734.30,351
2006/1/17,12:48:00,6732.37,6732.37,6732.37,6732.37,392
2006/1/17,12:49:00,6732.81,6732.81,6732.81,6732.81,395
2006/1/17,12:50:00,6730.04,6730.04,6730.04,6730.04,388
2006/1/17,12:51:00,6730.50,6730.50,6730.50,6730.50,444
2006/1/17,12:52:00,6729.20,6729.20,6729.20,6729.20,306
2006/1/17,12:53:00,6729.58,6729.58,6729.58,6729.58,470
2006/1/17,12:54:00,6730.98,6730.98,6730.98,6730.98,396
2006/1/17,12:55:00,6732.36,6732.36,6732.36,6732.36,325
2006/1/17,12:56:00,6734.22,6734.22,6734.22,6734.22,397
2006/1/17,12:57:00,6734.31,6734.31,6734.31,6734.31,256
2006/1/17,12:58:00,6734.76,6734.76,6734.76,6734.76,314
2006/1/17,12:59:00,6736.13,6736.13,6736.13,6736.13,225
2006/1/17,13:00:00,6736.04,6736.04,6736.04,6736.04,248
2006/1/17,13:01:00,6735.06,6735.06,6735.06,6735.06,322
2006/1/17,13:02:00,6734.77,6734.77,6734.77,6734.77,247
2006/1/17,13:03:00,6735.30,6735.30,6735.30,6735.30,358
2006/1/17,13:04:00,6733.52,6733.52,6733.52,6733.52,332
2006/1/17,13:05:00,6733.38,6733.38,6733.38,6733.38,283
2006/1/17,13:06:00,6731.86,6731.86,6731.86,6731.86,391
2006/1/17,13:07:00,6729.78,6729.78,6729.78,6729.78,276
2006/1/17,13:08:00,6729.26,6729.26,6729.26,6729.26,438
2006/1/17,13:09:00,6727.99,6727.99,6727.99,6727.99,472
2006/1/17,13:10:00,6725.63,6725.63,6725.63,6725.63,430
2006/1/17,13:11:00,6723.20,6723.20,6723.20,6723.20,641
2006/1/17,13:12:00,6720.64,6720.64,6720.64,6720.64,483
2006/1/17,13:13:00,6719.09,6719.09,6719.09,6719.09,678
2006/1/17,13:14:00,6718.65,6718.65,6718.65,6718.65,518
2006/1/17,13:15:00,6718.44,6718.44,6718.44,6718.44,510
2006/1/17,13:16:00,6718.35,6718.35,6718.35,6718.35,566
2006/1/17,13:17:00,6719.83,6719.83,6719.83,6719.83,457
2006/1/17,13:18:00,6717.24,6717.24,6717.24,6717.24,522
2006/1/17,13:19:00,6720.51,6720.51,6720.51,6720.51,350
2006/1/17,13:20:00,6724.02,6724.02,6724.02,6724.02,424
2006/1/17,13:21:00,6725.72,6725.72,6725.72,6725.72,507
2006/1/17,13:22:00,6726.67,6726.67,6726.67,6726.67,453
2006/1/17,13:23:00,6724.94,6724.94,6724.94,6724.94,617
2006/1/17,13:24:00,6724.55,6724.55,6724.55,6724.55,580
2006/1/17,13:25:00,6722.51,6722.51,6722.51,6722.51,711
2006/1/17,13:26:00,6722.50,6722.50,6722.50,6722.50,0
2006/1/17,13:27:00,6722.50,6722.50,6722.50,6722.50,0
2006/1/17,13:28:00,6722.50,6722.50,6722.50,6722.50,0
2006/1/17,13:29:00,6722.50,6722.50,6722.50,6722.50,0
2006/1/17,13:30:00,6711.04,6711.04,6711.04,6711.04,5462
2006/1/18,09:00:00,6711.04,6711.04,6711.04,6711.04,5
2006/1/18,09:01:00,6620.77,6620.77,6620.77,6620.77,4308
2006/1/18,09:02:00,6626.31,6626.31,6626.31,6626.31,1050
2006/1/18,09:03:00,6629.44,6629.44,6629.44,6629.44,1323
2006/1/18,09:04:00,6622.62,6622.62,6622.62,6622.62,1497
2006/1/18,09:05:00,6614.88,6614.88,6614.88,6614.88,1088
2006/1/18,09:06:00,6602.08,6602.08,6602.08,6602.08,1608
2006/1/18,09:07:00,6589.12,6589.12,6589.12,6589.12,1217
2006/1/18,09:08:00,6583.77,6583.77,6583.77,6583.77,1194
2006/1/18,09:09:00,6583.11,6583.11,6583.11,6583.11,1131
2006/1/18,09:10:00,6588.87,6588.87,6588.87,6588.87,873
2006/1/18,09:11:00,6592.95,6592.95,6592.95,6592.95,1151
2006/1/18,09:12:00,6589.28,6589.28,6589.28,6589.28,893
2006/1/18,09:13:00,6591.55,6591.55,6591.55,6591.55,862
2006/1/18,09:14:00,6593.10,6593.10,6593.10,6593.10,781
2006/1/18,09:15:00,6592.89,6592.89,6592.89,6592.89,601
2006/1/18,09:16:00,6593.52,6593.52,6593.52,6593.52,782
2006/1/18,09:17:00,6595.39,6595.39,6595.39,6595.39,559
2006/1/18,09:18:00,6593.21,6593.21,6593.21,6593.21,623
2006/1/18,09:19:00,6594.06,6594.06,6594.06,6594.06,590
2006/1/18,09:20:00,6596.08,6596.08,6596.08,6596.08,493
2006/1/18,09:21:00,6597.43,6597.43,6597.43,6597.43,600
2006/1/18,09:22:00,6601.36,6601.36,6601.36,6601.36,439
2006/1/18,09:23:00,6602.93,6602.93,6602.93,6602.93,573
2006/1/18,09:24:00,6604.78,6604.78,6604.78,6604.78,633
2006/1/18,09:25:00,6610.46,6610.46,6610.46,6610.46,629
2006/1/18,09:26:00,6616.33,6616.33,6616.33,6616.33,850
2006/1/18,09:27:00,6617.41,6617.41,6617.41,6617.41,613
2006/1/18,09:28:00,6617.23,6617.23,6617.23,6617.23,831
2006/1/18,09:29:00,6616.80,6616.80,6616.80,6616.80,702
2006/1/18,09:30:00,6617.44,6617.44,6617.44,6617.44,609
2006/1/18,09:31:00,6611.85,6611.85,6611.85,6611.85,873
2006/1/18,09:32:00,6606.71,6606.71,6606.71,6606.71,789
2006/1/18,09:33:00,6603.05,6603.05,6603.05,6603.05,824
2006/1/18,09:34:00,6599.82,6599.82,6599.82,6599.82,547
2006/1/18,09:35:00,6599.47,6599.47,6599.47,6599.47,375
2006/1/18,09:36:00,6598.83,6598.83,6598.83,6598.83,742
2006/1/18,09:37:00,6595.08,6595.08,6595.08,6595.08,478
2006/1/18,09:38:00,6596.67,6596.67,6596.67,6596.67,673
2006/1/18,09:39:00,6595.91,6595.91,6595.91,6595.91,506
2006/1/18,09:40:00,6593.87,6593.87,6593.87,6593.87,479
2006/1/18,09:41:00,6593.87,6593.87,6593.87,6593.87,727
2006/1/18,09:42:00,6594.59,6594.59,6594.59,6594.59,366
2006/1/18,09:43:00,6594.67,6594.67,6594.67,6594.67,478
2006/1/18,09:44:00,6593.68,6593.68,6593.68,6593.68,395
2006/1/18,09:45:00,6596.45,6596.45,6596.45,6596.45,407
2006/1/18,09:46:00,6593.41,6593.41,6593.41,6593.41,585
2006/1/18,09:47:00,6590.92,6590.92,6590.92,6590.92,493
2006/1/18,09:48:00,6582.65,6582.65,6582.65,6582.65,857
2006/1/18,09:49:00,6579.16,6579.16,6579.16,6579.16,689
2006/1/18,09:50:00,6574.52,6574.52,6574.52,6574.52,801
2006/1/18,09:51:00,6571.29,6571.29,6571.29,6571.29,1058
2006/1/18,09:52:00,6567.59,6567.59,6567.59,6567.59,785
2006/1/18,09:53:00,6562.28,6562.28,6562.28,6562.28,908
2006/1/18,09:54:00,6561.55,6561.55,6561.55,6561.55,965
2006/1/18,09:55:00,6562.30,6562.30,6562.30,6562.30,691
2006/1/18,09:56:00,6564.30,6564.30,6564.30,6564.30,904
2006/1/18,09:57:00,6565.96,6565.96,6565.96,6565.96,447
2006/1/18,09:58:00,6567.65,6567.65,6567.65,6567.65,531
2006/1/18,09:59:00,6568.77,6568.77,6568.77,6568.77,398
2006/1/18,10:00:00,6568.05,6568.05,6568.05,6568.05,407
2006/1/18,10:01:00,6568.10,6568.10,6568.10,6568.10,482
2006/1/18,10:02:00,6566.83,6566.83,6566.83,6566.83,337
2006/1/18,10:03:00,6567.57,6567.57,6567.57,6567.57,356
2006/1/18,10:04:00,6569.35,6569.35,6569.35,6569.35,321
2006/1/18,10:05:00,6569.21,6569.21,6569.21,6569.21,291
2006/1/18,10:06:00,6565.73,6565.73,6565.73,6565.73,336
2006/1/18,10:07:00,6569.40,6569.40,6569.40,6569.40,220
2006/1/18,10:08:00,6566.88,6566.88,6566.88,6566.88,358
2006/1/18,10:09:00,6567.74,6567.74,6567.74,6567.74,272
2006/1/18,10:10:00,6568.27,6568.27,6568.27,6568.27,311
2006/1/18,10:11:00,6566.00,6566.00,6566.00,6566.00,447
2006/1/18,10:12:00,6566.44,6566.44,6566.44,6566.44,267
2006/1/18,10:13:00,6564.46,6564.46,6564.46,6564.46,373
2006/1/18,10:14:00,6562.25,6562.25,6562.25,6562.25,454
2006/1/18,10:15:00,6557.53,6557.53,6557.53,6557.53,490
2006/1/18,10:16:00,6555.98,6555.98,6555.98,6555.98,709
2006/1/18,10:17:00,6551.97,6551.97,6551.97,6551.97,518
2006/1/18,10:18:00,6549.52,6549.52,6549.52,6549.52,685
2006/1/18,10:19:00,6540.51,6540.51,6540.51,6540.51,827
2006/1/18,10:20:00,6534.81,6534.81,6534.81,6534.81,872
2006/1/18,10:21:00,6530.97,6530.97,6530.97,6530.97,945
2006/1/18,10:22:00,6529.06,6529.06,6529.06,6529.06,638
2006/1/18,10:23:00,6526.51,6526.51,6526.51,6526.51,821
2006/1/18,10:24:00,6527.74,6527.74,6527.74,6527.74,585
2006/1/18,10:25:00,6530.59,6530.59,6530.59,6530.59,453
2006/1/18,10:26:00,6531.37,6531.37,6531.37,6531.37,544
2006/1/18,10:27:00,6536.11,6536.11,6536.11,6536.11,335
2006/1/18,10:28:00,6540.09,6540.09,6540.09,6540.09,502
2006/1/18,10:29:00,6541.50,6541.50,6541.50,6541.50,430
2006/1/18,10:30:00,6543.24,6543.24,6543.24,6543.24,341
2006/1/18,10:31:00,6543.52,6543.52,6543.52,6543.52,419
2006/1/18,10:32:00,6543.99,6543.99,6543.99,6543.99,261
2006/1/18,10:33:00,6546.83,6546.83,6546.83,6546.83,320
2006/1/18,10:34:00,6544.81,6544.81,6544.81,6544.81,260
2006/1/18,10:35:00,6545.87,6545.87,6545.87,6545.87,253
2006/1/18,10:36:00,6545.08,6545.08,6545.08,6545.08,271
2006/1/18,10:37:00,6544.48,6544.48,6544.48,6544.48,186
2006/1/18,10:38:00,6542.97,6542.97,6542.97,6542.97,277
2006/1/18,10:39:00,6542.39,6542.39,6542.39,6542.39,216
2006/1/18,10:40:00,6537.24,6537.24,6537.24,6537.24,345
2006/1/18,10:41:00,6538.85,6538.85,6538.85,6538.85,244
2006/1/18,10:42:00,6538.51,6538.51,6538.51,6538.51,211
2006/1/18,10:43:00,6540.30,6540.30,6540.30,6540.30,352
2006/1/18,10:44:00,6540.18,6540.18,6540.18,6540.18,279
2006/1/18,10:45:00,6541.45,6541.45,6541.45,6541.45,242
2006/1/18,10:46:00,6540.72,6540.72,6540.72,6540.72,303
2006/1/18,10:47:00,6542.71,6542.71,6542.71,6542.71,232
2006/1/18,10:48:00,6544.63,6544.63,6544.63,6544.63,242
2006/1/18,10:49:00,6546.36,6546.36,6546.36,6546.36,237
2006/1/18,10:50:00,6547.77,6547.77,6547.77,6547.77,230
2006/1/18,10:51:00,6548.48,6548.48,6548.48,6548.48,389
2006/1/18,10:52:00,6549.85,6549.85,6549.85,6549.85,322
2006/1/18,10:53:00,6552.00,6552.00,6552.00,6552.00,319
2006/1/18,10:54:00,6552.86,6552.86,6552.86,6552.86,232
2006/1/18,10:55:00,6553.98,6553.98,6553.98,6553.98,238
2006/1/18,10:56:00,6553.98,6553.98,6553.98,6553.98,266
2006/1/18,10:57:00,6554.33,6554.33,6554.33,6554.33,210
2006/1/18,10:58:00,6554.78,6554.78,6554.78,6554.78,264
2006/1/18,10:59:00,6555.06,6555.06,6555.06,6555.06,182
2006/1/18,11:00:00,6553.24,6553.24,6553.24,6553.24,176
2006/1/18,11:01:00,6551.64,6551.64,6551.64,6551.64,277
2006/1/18,11:02:00,6553.91,6553.91,6553.91,6553.91,186
2006/1/18,11:03:00,6555.60,6555.60,6555.60,6555.60,227
2006/1/18,11:04:00,6553.90,6553.90,6553.90,6553.90,194
2006/1/18,11:05:00,6553.32,6553.32,6553.32,6553.32,218
2006/1/18,11:06:00,6553.71,6553.71,6553.71,6553.71,239
2006/1/18,11:07:00,6554.28,6554.28,6554.28,6554.28,188
2006/1/18,11:08:00,6553.59,6553.59,6553.59,6553.59,177
2006/1/18,11:09:00,6553.67,6553.67,6553.67,6553.67,164
2006/1/18,11:10:00,6554.57,6554.57,6554.57,6554.57,174
2006/1/18,11:11:00,6553.02,6553.02,6553.02,6553.02,243
2006/1/18,11:12:00,6551.68,6551.68,6551.68,6551.68,244
2006/1/18,11:13:00,6549.93,6549.93,6549.93,6549.93,307
2006/1/18,11:14:00,6547.72,6547.72,6547.72,6547.72,364
2006/1/18,11:15:00,6544.79,6544.79,6544.79,6544.79,335
2006/1/18,11:16:00,6542.60,6542.60,6542.60,6542.60,386
2006/1/18,11:17:00,6537.27,6537.27,6537.27,6537.27,409
2006/1/18,11:18:00,6535.93,6535.93,6535.93,6535.93,510
2006/1/18,11:19:00,6535.91,6535.91,6535.91,6535.91,365
2006/1/18,11:20:00,6534.93,6534.93,6534.93,6534.93,313
2006/1/18,11:21:00,6535.59,6535.59,6535.59,6535.59,359
2006/1/18,11:22:00,6535.84,6535.84,6535.84,6535.84,221
2006/1/18,11:23:00,6535.00,6535.00,6535.00,6535.00,361
2006/1/18,11:24:00,6535.10,6535.10,6535.10,6535.10,435
2006/1/18,11:25:00,6534.76,6534.76,6534.76,6534.76,266
2006/1/18,11:26:00,6535.63,6535.63,6535.63,6535.63,348
2006/1/18,11:27:00,6536.34,6536.34,6536.34,6536.34,218
2006/1/18,11:28:00,6536.90,6536.90,6536.90,6536.90,350
2006/1/18,11:29:00,6535.58,6535.58,6535.58,6535.58,345
2006/1/18,11:30:00,6536.90,6536.90,6536.90,6536.90,186
2006/1/18,11:31:00,6535.34,6535.34,6535.34,6535.34,275
2006/1/18,11:32:00,6533.89,6533.89,6533.89,6533.89,219
2006/1/18,11:33:00,6533.14,6533.14,6533.14,6533.14,289
2006/1/18,11:34:00,6535.59,6535.59,6535.59,6535.59,224
2006/1/18,11:35:00,6534.39,6534.39,6534.39,6534.39,232
2006/1/18,11:36:00,6532.82,6532.82,6532.82,6532.82,365
2006/1/18,11:37:00,6532.03,6532.03,6532.03,6532.03,265
2006/1/18,11:38:00,6531.37,6531.37,6531.37,6531.37,272
2006/1/18,11:39:00,6533.02,6533.02,6533.02,6533.02,201
2006/1/18,11:40:00,6533.48,6533.48,6533.48,6533.48,239
2006/1/18,11:41:00,6535.54,6535.54,6535.54,6535.54,260
2006/1/18,11:42:00,6536.20,6536.20,6536.20,6536.20,191
2006/1/18,11:43:00,6536.33,6536.33,6536.33,6536.33,305
2006/1/18,11:44:00,6538.01,6538.01,6538.01,6538.01,331
2006/1/18,11:45:00,6539.39,6539.39,6539.39,6539.39,343
2006/1/18,11:46:00,6542.07,6542.07,6542.07,6542.07,350
2006/1/18,11:47:00,6542.43,6542.43,6542.43,6542.43,306
2006/1/18,11:48:00,6545.75,6545.75,6545.75,6545.75,310
2006/1/18,11:49:00,6547.81,6547.81,6547.81,6547.81,315
2006/1/18,11:50:00,6548.80,6548.80,6548.80,6548.80,257
2006/1/18,11:51:00,6549.81,6549.81,6549.81,6549.81,342
2006/1/18,11:52:00,6553.72,6553.72,6553.72,6553.72,366
2006/1/18,11:53:00,6556.77,6556.77,6556.77,6556.77,353
2006/1/18,11:54:00,6556.09,6556.09,6556.09,6556.09,290
2006/1/18,11:55:00,6557.44,6557.44,6557.44,6557.44,233
2006/1/18,11:56:00,6557.78,6557.78,6557.78,6557.78,281
2006/1/18,11:57:00,6559.52,6559.52,6559.52,6559.52,171
2006/1/18,11:58:00,6559.67,6559.67,6559.67,6559.67,216
2006/1/18,11:59:00,6559.50,6559.50,6559.50,6559.50,177
2006/1/18,12:00:00,6558.89,6558.89,6558.89,6558.89,187
2006/1/18,12:01:00,6557.71,6557.71,6557.71,6557.71,339
2006/1/18,12:02:00,6553.10,6553.10,6553.10,6553.10,267
2006/1/18,12:03:00,6552.37,6552.37,6552.37,6552.37,340
2006/1/18,12:04:00,6551.09,6551.09,6551.09,6551.09,279
2006/1/18,12:05:00,6549.39,6549.39,6549.39,6549.39,186
2006/1/18,12:06:00,6543.40,6543.40,6543.40,6543.40,313
2006/1/18,12:07:00,6545.95,6545.95,6545.95,6545.95,220
2006/1/18,12:08:00,6546.70,6546.70,6546.70,6546.70,451
2006/1/18,12:09:00,6544.72,6544.72,6544.72,6544.72,230
2006/1/18,12:10:00,6544.49,6544.49,6544.49,6544.49,291
2006/1/18,12:11:00,6543.21,6543.21,6543.21,6543.21,273
2006/1/18,12:12:00,6541.65,6541.65,6541.65,6541.65,230
2006/1/18,12:13:00,6541.55,6541.55,6541.55,6541.55,309
2006/1/18,12:14:00,6542.32,6542.32,6542.32,6542.32,295
2006/1/18,12:15:00,6538.80,6538.80,6538.80,6538.80,332
2006/1/18,12:16:00,6535.00,6535.00,6535.00,6535.00,436
2006/1/18,12:17:00,6535.11,6535.11,6535.11,6535.11,503
2006/1/18,12:18:00,6533.76,6533.76,6533.76,6533.76,666
2006/1/18,12:19:00,6529.37,6529.37,6529.37,6529.37,534
2006/1/18,12:20:00,6523.97,6523.97,6523.97,6523.97,771
2006/1/18,12:21:00,6513.39,6513.39,6513.39,6513.39,1026
2006/1/18,12:22:00,6508.75,6508.75,6508.75,6508.75,996
2006/1/18,12:23:00,6501.26,6501.26,6501.26,6501.26,1164
2006/1/18,12:24:00,6497.30,6497.30,6497.30,6497.30,965
2006/1/18,12:25:00,6497.28,6497.28,6497.28,6497.28,817
2006/1/18,12:26:00,6498.18,6498.18,6498.18,6498.18,853
2006/1/18,12:27:00,6497.33,6497.33,6497.33,6497.33,554
2006/1/18,12:28:00,6504.35,6504.35,6504.35,6504.35,483
2006/1/18,12:29:00,6507.90,6507.90,6507.90,6507.90,345
2006/1/18,12:30:00,6507.29,6507.29,6507.29,6507.29,288
2006/1/18,12:31:00,6511.47,6511.47,6511.47,6511.47,391
2006/1/18,12:32:00,6509.59,6509.59,6509.59,6509.59,256
2006/1/18,12:33:00,6514.42,6514.42,6514.42,6514.42,320
2006/1/18,12:34:00,6512.77,6512.77,6512.77,6512.77,273
2006/1/18,12:35:00,6515.71,6515.71,6515.71,6515.71,217
2006/1/18,12:36:00,6515.84,6515.84,6515.84,6515.84,240
2006/1/18,12:37:00,6514.81,6514.81,6514.81,6514.81,187
2006/1/18,12:38:00,6512.72,6512.72,6512.72,6512.72,344
2006/1/18,12:39:00,6506.87,6506.87,6506.87,6506.87,249
2006/1/18,12:40:00,6504.76,6504.76,6504.76,6504.76,379
2006/1/18,12:41:00,6498.31,6498.31,6498.31,6498.31,504
2006/1/18,12:42:00,6494.87,6494.87,6494.87,6494.87,538
2006/1/18,12:43:00,6490.04,6490.04,6490.04,6490.04,852
2006/1/18,12:44:00,6487.98,6487.98,6487.98,6487.98,718
2006/1/18,12:45:00,6484.02,6484.02,6484.02,6484.02,935
2006/1/18,12:46:00,6479.73,6479.73,6479.73,6479.73,836
2006/1/18,12:47:00,6480.96,6480.96,6480.96,6480.96,672
2006/1/18,12:48:00,6482.29,6482.29,6482.29,6482.29,697
2006/1/18,12:49:00,6479.62,6479.62,6479.62,6479.62,630
2006/1/18,12:50:00,6481.13,6481.13,6481.13,6481.13,496
2006/1/18,12:51:00,6484.31,6484.31,6484.31,6484.31,498
2006/1/18,12:52:00,6484.83,6484.83,6484.83,6484.83,281
2006/1/18,12:53:00,6486.69,6486.69,6486.69,6486.69,381
2006/1/18,12:54:00,6487.65,6487.65,6487.65,6487.65,284
2006/1/18,12:55:00,6489.11,6489.11,6489.11,6489.11,265
2006/1/18,12:56:00,6489.83,6489.83,6489.83,6489.83,315
2006/1/18,12:57:00,6492.91,6492.91,6492.91,6492.91,223
2006/1/18,12:58:00,6491.37,6491.37,6491.37,6491.37,329
2006/1/18,12:59:00,6491.21,6491.21,6491.21,6491.21,229
2006/1/18,13:00:00,6491.87,6491.87,6491.87,6491.87,248
2006/1/18,13:01:00,6490.59,6490.59,6490.59,6490.59,323
2006/1/18,13:02:00,6489.82,6489.82,6489.82,6489.82,241
2006/1/18,13:03:00,6488.86,6488.86,6488.86,6488.86,447
2006/1/18,13:04:00,6487.41,6487.41,6487.41,6487.41,355
2006/1/18,13:05:00,6485.74,6485.74,6485.74,6485.74,377
2006/1/18,13:06:00,6482.64,6482.64,6482.64,6482.64,566
2006/1/18,13:07:00,6480.56,6480.56,6480.56,6480.56,505
2006/1/18,13:08:00,6479.77,6479.77,6479.77,6479.77,738
2006/1/18,13:09:00,6478.39,6478.39,6478.39,6478.39,679
2006/1/18,13:10:00,6473.98,6473.98,6473.98,6473.98,597
2006/1/18,13:11:00,6472.08,6472.08,6472.08,6472.08,777
2006/1/18,13:12:00,6468.20,6468.20,6468.20,6468.20,590
2006/1/18,13:13:00,6467.73,6467.73,6467.73,6467.73,715
2006/1/18,13:14:00,6470.40,6470.40,6470.40,6470.40,755
2006/1/18,13:15:00,6472.27,6472.27,6472.27,6472.27,591
2006/1/18,13:16:00,6476.08,6476.08,6476.08,6476.08,564
2006/1/18,13:17:00,6480.82,6480.82,6480.82,6480.82,359
2006/1/18,13:18:00,6490.26,6490.26,6490.26,6490.26,608
2006/1/18,13:19:00,6493.58,6493.58,6493.58,6493.58,524
2006/1/18,13:20:00,6491.67,6491.67,6491.67,6491.67,454
2006/1/18,13:21:00,6494.18,6494.18,6494.18,6494.18,677
2006/1/18,13:22:00,6496.15,6496.15,6496.15,6496.15,560
2006/1/18,13:23:00,6499.04,6499.04,6499.04,6499.04,617
2006/1/18,13:24:00,6502.57,6502.57,6502.57,6502.57,519
2006/1/18,13:25:00,6503.08,6503.08,6503.08,6503.08,658
2006/1/18,13:26:00,6502.94,6502.94,6502.94,6502.94,0
2006/1/18,13:27:00,6502.94,6502.94,6502.94,6502.94,0
2006/1/18,13:28:00,6502.94,6502.94,6502.94,6502.94,0
2006/1/18,13:29:00,6502.94,6502.94,6502.94,6502.94,0
2006/1/18,13:30:00,6498.92,6498.92,6498.92,6498.92,4336
2006/1/19,09:00:00,6498.92,6498.92,6498.92,6498.92,6
2006/1/19,09:01:00,6514.71,6514.71,6514.71,6514.71,3859
2006/1/19,09:02:00,6509.68,6509.68,6509.68,6509.68,1114
2006/1/19,09:03:00,6502.90,6502.90,6502.90,6502.90,1219
2006/1/19,09:04:00,6492.80,6492.80,6492.80,6492.80,1224
2006/1/19,09:05:00,6483.25,6483.25,6483.25,6483.25,975
2006/1/19,09:06:00,6471.97,6471.97,6471.97,6471.97,1178
2006/1/19,09:07:00,6464.81,6464.81,6464.81,6464.81,1057
2006/1/19,09:08:00,6470.58,6470.58,6470.58,6470.58,955
2006/1/19,09:09:00,6478.05,6478.05,6478.05,6478.05,1020
2006/1/19,09:10:00,6485.97,6485.97,6485.97,6485.97,850
2006/1/19,09:11:00,6492.82,6492.82,6492.82,6492.82,1074
2006/1/19,09:12:00,6492.83,6492.83,6492.83,6492.83,899
2006/1/19,09:13:00,6490.79,6490.79,6490.79,6490.79,793
2006/1/19,09:14:00,6493.44,6493.44,6493.44,6493.44,877
2006/1/19,09:15:00,6495.68,6495.68,6495.68,6495.68,474
2006/1/19,09:16:00,6499.55,6499.55,6499.55,6499.55,641
2006/1/19,09:17:00,6508.72,6508.72,6508.72,6508.72,518
2006/1/19,09:18:00,6516.83,6516.83,6516.83,6516.83,709
2006/1/19,09:19:00,6525.37,6525.37,6525.37,6525.37,741
2006/1/19,09:20:00,6528.78,6528.78,6528.78,6528.78,604
2006/1/19,09:21:00,6533.90,6533.90,6533.90,6533.90,839
2006/1/19,09:22:00,6533.78,6533.78,6533.78,6533.78,508
2006/1/19,09:23:00,6533.24,6533.24,6533.24,6533.24,631
2006/1/19,09:24:00,6531.57,6531.57,6531.57,6531.57,608
2006/1/19,09:25:00,6528.57,6528.57,6528.57,6528.57,465
2006/1/19,09:26:00,6525.76,6525.76,6525.76,6525.76,549
2006/1/19,09:27:00,6523.28,6523.28,6523.28,6523.28,414
2006/1/19,09:28:00,6523.19,6523.19,6523.19,6523.19,448
2006/1/19,09:29:00,6521.50,6521.50,6521.50,6521.50,379
2006/1/19,09:30:00,6522.33,6522.33,6522.33,6522.33,332
2006/1/19,09:31:00,6522.13,6522.13,6522.13,6522.13,514
2006/1/19,09:32:00,6520.88,6520.88,6520.88,6520.88,382
2006/1/19,09:33:00,6522.98,6522.98,6522.98,6522.98,478
2006/1/19,09:34:00,6522.64,6522.64,6522.64,6522.64,452
2006/1/19,09:35:00,6525.03,6525.03,6525.03,6525.03,363
2006/1/19,09:36:00,6526.33,6526.33,6526.33,6526.33,468
2006/1/19,09:37:00,6528.20,6528.20,6528.20,6528.20,464
2006/1/19,09:38:00,6526.23,6526.23,6526.23,6526.23,395
2006/1/19,09:39:00,6526.11,6526.11,6526.11,6526.11,451
2006/1/19,09:40:00,6526.05,6526.05,6526.05,6526.05,372
2006/1/19,09:41:00,6522.88,6522.88,6522.88,6522.88,559
2006/1/19,09:42:00,6520.88,6520.88,6520.88,6520.88,302
2006/1/19,09:43:00,6520.39,6520.39,6520.39,6520.39,405
2006/1/19,09:44:00,6519.34,6519.34,6519.34,6519.34,441
2006/1/19,09:45:00,6521.02,6521.02,6521.02,6521.02,316
2006/1/19,09:46:00,6519.82,6519.82,6519.82,6519.82,505
2006/1/19,09:47:00,6519.11,6519.11,6519.11,6519.11,258
2006/1/19,09:48:00,6520.77,6520.77,6520.77,6520.77,429
2006/1/19,09:49:00,6519.61,6519.61,6519.61,6519.61,355
2006/1/19,09:50:00,6521.44,6521.44,6521.44,6521.44,258
2006/1/19,09:51:00,6519.92,6519.92,6519.92,6519.92,295
2006/1/19,09:52:00,6519.37,6519.37,6519.37,6519.37,280
2006/1/19,09:53:00,6519.40,6519.40,6519.40,6519.40,454
2006/1/19,09:54:00,6519.17,6519.17,6519.17,6519.17,348
2006/1/19,09:55:00,6520.48,6520.48,6520.48,6520.48,294
2006/1/19,09:56:00,6517.80,6517.80,6517.80,6517.80,363
2006/1/19,09:57:00,6518.80,6518.80,6518.80,6518.80,289
2006/1/19,09:58:00,6515.41,6515.41,6515.41,6515.41,379
2006/1/19,09:59:00,6514.33,6514.33,6514.33,6514.33,383
2006/1/19,10:00:00,6512.96,6512.96,6512.96,6512.96,280
2006/1/19,10:01:00,6509.98,6509.98,6509.98,6509.98,451
2006/1/19,10:02:00,6504.40,6504.40,6504.40,6504.40,327
2006/1/19,10:03:00,6502.09,6502.09,6502.09,6502.09,481
2006/1/19,10:04:00,6500.75,6500.75,6500.75,6500.75,383
2006/1/19,10:05:00,6499.12,6499.12,6499.12,6499.12,351
2006/1/19,10:06:00,6497.78,6497.78,6497.78,6497.78,505
2006/1/19,10:07:00,6496.99,6496.99,6496.99,6496.99,366
2006/1/19,10:08:00,6499.44,6499.44,6499.44,6499.44,470
2006/1/19,10:09:00,6499.25,6499.25,6499.25,6499.25,371
2006/1/19,10:10:00,6500.75,6500.75,6500.75,6500.75,358
2006/1/19,10:11:00,6500.75,6500.75,6500.75,6500.75,354
2006/1/19,10:12:00,6501.01,6501.01,6501.01,6501.01,329
2006/1/19,10:13:00,6500.78,6500.78,6500.78,6500.78,366
2006/1/19,10:14:00,6499.28,6499.28,6499.28,6499.28,347
2006/1/19,10:15:00,6501.23,6501.23,6501.23,6501.23,231
2006/1/19,10:16:00,6502.30,6502.30,6502.30,6502.30,264
2006/1/19,10:17:00,6501.80,6501.80,6501.80,6501.80,242
2006/1/19,10:18:00,6504.89,6504.89,6504.89,6504.89,236
2006/1/19,10:19:00,6504.21,6504.21,6504.21,6504.21,259
2006/1/19,10:20:00,6507.09,6507.09,6507.09,6507.09,219
2006/1/19,10:21:00,6510.37,6510.37,6510.37,6510.37,318
2006/1/19,10:22:00,6510.24,6510.24,6510.24,6510.24,230
2006/1/19,10:23:00,6511.46,6511.46,6511.46,6511.46,335
2006/1/19,10:24:00,6511.76,6511.76,6511.76,6511.76,232
2006/1/19,10:25:00,6513.56,6513.56,6513.56,6513.56,209
2006/1/19,10:26:00,6516.33,6516.33,6516.33,6516.33,293
2006/1/19,10:27:00,6515.16,6515.16,6515.16,6515.16,244
2006/1/19,10:28:00,6515.03,6515.03,6515.03,6515.03,318
2006/1/19,10:29:00,6514.47,6514.47,6514.47,6514.47,292
2006/1/19,10:30:00,6514.25,6514.25,6514.25,6514.25,229
2006/1/19,10:31:00,6514.85,6514.85,6514.85,6514.85,263
2006/1/19,10:32:00,6513.51,6513.51,6513.51,6513.51,163
2006/1/19,10:33:00,6515.08,6515.08,6515.08,6515.08,218
2006/1/19,10:34:00,6512.75,6512.75,6512.75,6512.75,187
2006/1/19,10:35:00,6513.47,6513.47,6513.47,6513.47,169
2006/1/19,10:36:00,6510.35,6510.35,6510.35,6510.35,314
2006/1/19,10:37:00,6510.17,6510.17,6510.17,6510.17,304
2006/1/19,10:38:00,6504.06,6504.06,6504.06,6504.06,460
2006/1/19,10:39:00,6501.74,6501.74,6501.74,6501.74,454
2006/1/19,10:40:00,6500.40,6500.40,6500.40,6500.40,432
2006/1/19,10:41:00,6495.55,6495.55,6495.55,6495.55,666
2006/1/19,10:42:00,6490.18,6490.18,6490.18,6490.18,713
2006/1/19,10:43:00,6486.72,6486.72,6486.72,6486.72,860
2006/1/19,10:44:00,6482.27,6482.27,6482.27,6482.27,680
2006/1/19,10:45:00,6480.03,6480.03,6480.03,6480.03,546
2006/1/19,10:46:00,6478.59,6478.59,6478.59,6478.59,705
2006/1/19,10:47:00,6478.73,6478.73,6478.73,6478.73,413
2006/1/19,10:48:00,6476.93,6476.93,6476.93,6476.93,489
2006/1/19,10:49:00,6476.33,6476.33,6476.33,6476.33,503
2006/1/19,10:50:00,6477.89,6477.89,6477.89,6477.89,430
2006/1/19,10:51:00,6478.70,6478.70,6478.70,6478.70,498
2006/1/19,10:52:00,6480.36,6480.36,6480.36,6480.36,335
2006/1/19,10:53:00,6481.16,6481.16,6481.16,6481.16,438
2006/1/19,10:54:00,6483.14,6483.14,6483.14,6483.14,274
2006/1/19,10:55:00,6484.30,6484.30,6484.30,6484.30,257
2006/1/19,10:56:00,6484.17,6484.17,6484.17,6484.17,281
2006/1/19,10:57:00,6484.55,6484.55,6484.55,6484.55,202
2006/1/19,10:58:00,6486.10,6486.10,6486.10,6486.10,263
2006/1/19,10:59:00,6487.04,6487.04,6487.04,6487.04,177
2006/1/19,11:00:00,6486.70,6486.70,6486.70,6486.70,175
2006/1/19,11:01:00,6486.76,6486.76,6486.76,6486.76,254
2006/1/19,11:02:00,6486.51,6486.51,6486.51,6486.51,178
2006/1/19,11:03:00,6483.49,6483.49,6483.49,6483.49,301
2006/1/19,11:04:00,6481.64,6481.64,6481.64,6481.64,323
2006/1/19,11:05:00,6477.50,6477.50,6477.50,6477.50,295
2006/1/19,11:06:00,6476.40,6476.40,6476.40,6476.40,348
2006/1/19,11:07:00,6474.44,6474.44,6474.44,6474.44,304
2006/1/19,11:08:00,6473.88,6473.88,6473.88,6473.88,469
2006/1/19,11:09:00,6471.37,6471.37,6471.37,6471.37,359
2006/1/19,11:10:00,6467.27,6467.27,6467.27,6467.27,436
2006/1/19,11:11:00,6463.77,6463.77,6463.77,6463.77,820
2006/1/19,11:12:00,6459.90,6459.90,6459.90,6459.90,590
2006/1/19,11:13:00,6453.02,6453.02,6453.02,6453.02,1016
2006/1/19,11:14:00,6451.89,6451.89,6451.89,6451.89,752
2006/1/19,11:15:00,6446.30,6446.30,6446.30,6446.30,657
2006/1/19,11:16:00,6442.78,6442.78,6442.78,6442.78,807
2006/1/19,11:17:00,6443.76,6443.76,6443.76,6443.76,502
2006/1/19,11:18:00,6443.44,6443.44,6443.44,6443.44,839
2006/1/19,11:19:00,6443.25,6443.25,6443.25,6443.25,597
2006/1/19,11:20:00,6446.80,6446.80,6446.80,6446.80,403
2006/1/19,11:21:00,6449.08,6449.08,6449.08,6449.08,464
2006/1/19,11:22:00,6452.84,6452.84,6452.84,6452.84,342
2006/1/19,11:23:00,6453.20,6453.20,6453.20,6453.20,347
2006/1/19,11:24:00,6456.45,6456.45,6456.45,6456.45,292
2006/1/19,11:25:00,6457.98,6457.98,6457.98,6457.98,294
2006/1/19,11:26:00,6460.27,6460.27,6460.27,6460.27,291
2006/1/19,11:27:00,6463.75,6463.75,6463.75,6463.75,256
2006/1/19,11:28:00,6465.24,6465.24,6465.24,6465.24,357
2006/1/19,11:29:00,6466.50,6466.50,6466.50,6466.50,253
2006/1/19,11:30:00,6468.90,6468.90,6468.90,6468.90,249
2006/1/19,11:31:00,6469.50,6469.50,6469.50,6469.50,298
2006/1/19,11:32:00,6470.89,6470.89,6470.89,6470.89,223
2006/1/19,11:33:00,6472.51,6472.51,6472.51,6472.51,279
2006/1/19,11:34:00,6472.50,6472.50,6472.50,6472.50,175
2006/1/19,11:35:00,6472.28,6472.28,6472.28,6472.28,199
2006/1/19,11:36:00,6473.41,6473.41,6473.41,6473.41,261
2006/1/19,11:37:00,6469.94,6469.94,6469.94,6469.94,151
2006/1/19,11:38:00,6469.69,6469.69,6469.69,6469.69,234
2006/1/19,11:39:00,6468.34,6468.34,6468.34,6468.34,196
2006/1/19,11:40:00,6468.11,6468.11,6468.11,6468.11,230
2006/1/19,11:41:00,6465.22,6465.22,6465.22,6465.22,277
2006/1/19,11:42:00,6466.56,6466.56,6466.56,6466.56,221
2006/1/19,11:43:00,6464.91,6464.91,6464.91,6464.91,314
2006/1/19,11:44:00,6464.76,6464.76,6464.76,6464.76,238
2006/1/19,11:45:00,6465.08,6465.08,6465.08,6465.08,269
2006/1/19,11:46:00,6463.59,6463.59,6463.59,6463.59,283
2006/1/19,11:47:00,6464.79,6464.79,6464.79,6464.79,179
2006/1/19,11:48:00,6472.07,6472.07,6472.07,6472.07,306
2006/1/19,11:49:00,6474.19,6474.19,6474.19,6474.19,241
2006/1/19,11:50:00,6481.62,6481.62,6481.62,6481.62,366
2006/1/19,11:51:00,6483.63,6483.63,6483.63,6483.63,332
2006/1/19,11:52:00,6486.06,6486.06,6486.06,6486.06,331
2006/1/19,11:53:00,6485.84,6485.84,6485.84,6485.84,420
2006/1/19,11:54:00,6486.35,6486.35,6486.35,6486.35,241
2006/1/19,11:55:00,6485.87,6485.87,6485.87,6485.87,278
2006/1/19,11:56:00,6490.15,6490.15,6490.15,6490.15,259
2006/1/19,11:57:00,6491.74,6491.74,6491.74,6491.74,192
2006/1/19,11:58:00,6492.81,6492.81,6492.81,6492.81,360
2006/1/19,11:59:00,6494.89,6494.89,6494.89,6494.89,273
2006/1/19,12:00:00,6497.68,6497.68,6497.68,6497.68,336
2006/1/19,12:01:00,6500.76,6500.76,6500.76,6500.76,629
2006/1/19,12:02:00,6504.82,6504.82,6504.82,6504.82,528
2006/1/19,12:03:00,6510.77,6510.77,6510.77,6510.77,573
2006/1/19,12:04:00,6515.39,6515.39,6515.39,6515.39,583
2006/1/19,12:05:00,6514.41,6514.41,6514.41,6514.41,648
2006/1/19,12:06:00,6515.01,6515.01,6515.01,6515.01,474
2006/1/19,12:07:00,6513.81,6513.81,6513.81,6513.81,404
2006/1/19,12:08:00,6510.43,6510.43,6510.43,6510.43,378
2006/1/19,12:09:00,6511.36,6511.36,6511.36,6511.36,201
2006/1/19,12:10:00,6507.87,6507.87,6507.87,6507.87,279
2006/1/19,12:11:00,6504.32,6504.32,6504.32,6504.32,455
2006/1/19,12:12:00,6505.58,6505.58,6505.58,6505.58,197
2006/1/19,12:13:00,6508.47,6508.47,6508.47,6508.47,367
2006/1/19,12:14:00,6512.53,6512.53,6512.53,6512.53,337
2006/1/19,12:15:00,6513.42,6513.42,6513.42,6513.42,319
2006/1/19,12:16:00,6515.17,6515.17,6515.17,6515.17,361
2006/1/19,12:17:00,6515.41,6515.41,6515.41,6515.41,232
2006/1/19,12:18:00,6515.34,6515.34,6515.34,6515.34,436
2006/1/19,12:19:00,6512.31,6512.31,6512.31,6512.31,312
2006/1/19,12:20:00,6511.04,6511.04,6511.04,6511.04,272
2006/1/19,12:21:00,6509.12,6509.12,6509.12,6509.12,300
2006/1/19,12:22:00,6508.81,6508.81,6508.81,6508.81,163
2006/1/19,12:23:00,6507.58,6507.58,6507.58,6507.58,211
2006/1/19,12:24:00,6507.03,6507.03,6507.03,6507.03,159
2006/1/19,12:25:00,6506.55,6506.55,6506.55,6506.55,180
2006/1/19,12:26:00,6507.33,6507.33,6507.33,6507.33,187
2006/1/19,12:27:00,6507.17,6507.17,6507.17,6507.17,158
2006/1/19,12:28:00,6506.64,6506.64,6506.64,6506.64,218
2006/1/19,12:29:00,6506.41,6506.41,6506.41,6506.41,186
2006/1/19,12:30:00,6505.73,6505.73,6505.73,6505.73,177
2006/1/19,12:31:00,6505.90,6505.90,6505.90,6505.90,196
2006/1/19,12:32:00,6506.75,6506.75,6506.75,6506.75,144
2006/1/19,12:33:00,6508.63,6508.63,6508.63,6508.63,191
2006/1/19,12:34:00,6509.29,6509.29,6509.29,6509.29,174
2006/1/19,12:35:00,6509.50,6509.50,6509.50,6509.50,225
2006/1/19,12:36:00,6515.59,6515.59,6515.59,6515.59,410
2006/1/19,12:37:00,6518.29,6518.29,6518.29,6518.29,293
2006/1/19,12:38:00,6520.24,6520.24,6520.24,6520.24,483
2006/1/19,12:39:00,6524.57,6524.57,6524.57,6524.57,422
2006/1/19,12:40:00,6523.95,6523.95,6523.95,6523.95,306
2006/1/19,12:41:00,6523.93,6523.93,6523.93,6523.93,365
2006/1/19,12:42:00,6522.63,6522.63,6522.63,6522.63,223
2006/1/19,12:43:00,6519.26,6519.26,6519.26,6519.26,302
2006/1/19,12:44:00,6517.47,6517.47,6517.47,6517.47,232
2006/1/19,12:45:00,6518.63,6518.63,6518.63,6518.63,226
2006/1/19,12:46:00,6517.00,6517.00,6517.00,6517.00,290
2006/1/19,12:47:00,6516.99,6516.99,6516.99,6516.99,215
2006/1/19,12:48:00,6517.35,6517.35,6517.35,6517.35,279
2006/1/19,12:49:00,6520.67,6520.67,6520.67,6520.67,285
2006/1/19,12:50:00,6522.15,6522.15,6522.15,6522.15,349
2006/1/19,12:51:00,6528.16,6528.16,6528.16,6528.16,503
2006/1/19,12:52:00,6530.99,6530.99,6530.99,6530.99,463
2006/1/19,12:53:00,6537.02,6537.02,6537.02,6537.02,690
2006/1/19,12:54:00,6540.92,6540.92,6540.92,6540.92,505
2006/1/19,12:55:00,6540.43,6540.43,6540.43,6540.43,546
2006/1/19,12:56:00,6543.65,6543.65,6543.65,6543.65,669
2006/1/19,12:57:00,6543.92,6543.92,6543.92,6543.92,448
2006/1/19,12:58:00,6545.89,6545.89,6545.89,6545.89,683
2006/1/19,12:59:00,6545.52,6545.52,6545.52,6545.52,706
2006/1/19,13:00:00,6545.67,6545.67,6545.67,6545.67,613
2006/1/19,13:01:00,6542.27,6542.27,6542.27,6542.27,625
2006/1/19,13:02:00,6542.75,6542.75,6542.75,6542.75,400
2006/1/19,13:03:00,6538.00,6538.00,6538.00,6538.00,470
2006/1/19,13:04:00,6534.28,6534.28,6534.28,6534.28,280
2006/1/19,13:05:00,6533.47,6533.47,6533.47,6533.47,276
2006/1/19,13:06:00,6532.08,6532.08,6532.08,6532.08,311
2006/1/19,13:07:00,6529.25,6529.25,6529.25,6529.25,257
2006/1/19,13:08:00,6528.26,6528.26,6528.26,6528.26,355
2006/1/19,13:09:00,6527.88,6527.88,6527.88,6527.88,280
2006/1/19,13:10:00,6529.10,6529.10,6529.10,6529.10,325
2006/1/19,13:11:00,6531.96,6531.96,6531.96,6531.96,394
2006/1/19,13:12:00,6530.91,6530.91,6530.91,6530.91,269
2006/1/19,13:13:00,6530.45,6530.45,6530.45,6530.45,420
2006/1/19,13:14:00,6529.50,6529.50,6529.50,6529.50,366
2006/1/19,13:15:00,6529.23,6529.23,6529.23,6529.23,304
2006/1/19,13:16:00,6527.43,6527.43,6527.43,6527.43,402
2006/1/19,13:17:00,6527.86,6527.86,6527.86,6527.86,284
2006/1/19,13:18:00,6528.16,6528.16,6528.16,6528.16,408
2006/1/19,13:19:00,6528.70,6528.70,6528.70,6528.70,381
2006/1/19,13:20:00,6530.29,6530.29,6530.29,6530.29,372
2006/1/19,13:21:00,6528.35,6528.35,6528.35,6528.35,450
2006/1/19,13:22:00,6525.93,6525.93,6525.93,6525.93,387
2006/1/19,13:23:00,6530.93,6530.93,6530.93,6530.93,553
2006/1/19,13:24:00,6528.79,6528.79,6528.79,6528.79,547
2006/1/19,13:25:00,6529.55,6529.55,6529.55,6529.55,600
2006/1/19,13:26:00,6529.55,6529.55,6529.55,6529.55,0
2006/1/19,13:27:00,6529.55,6529.55,6529.55,6529.55,0
2006/1/19,13:28:00,6529.55,6529.55,6529.55,6529.55,0
2006/1/19,13:29:00,6529.55,6529.55,6529.55,6529.55,0
2006/1/19,13:30:00,6512.29,6512.29,6512.29,6512.29,4913
2006/1/20,09:00:00,6512.29,6512.29,6512.29,6512.29,8
2006/1/20,09:01:00,6571.64,6571.64,6571.64,6571.64,2766
2006/1/20,09:02:00,6564.95,6564.95,6564.95,6564.95,975
2006/1/20,09:03:00,6563.80,6563.80,6563.80,6563.80,1049
2006/1/20,09:04:00,6557.40,6557.40,6557.40,6557.40,924
2006/1/20,09:05:00,6551.74,6551.74,6551.74,6551.74,692
2006/1/20,09:06:00,6545.93,6545.93,6545.93,6545.93,921
2006/1/20,09:07:00,6545.34,6545.34,6545.34,6545.34,601
2006/1/20,09:08:00,6549.28,6549.28,6549.28,6549.28,765
2006/1/20,09:09:00,6558.65,6558.65,6558.65,6558.65,712
2006/1/20,09:10:00,6559.20,6559.20,6559.20,6559.20,622
2006/1/20,09:11:00,6557.57,6557.57,6557.57,6557.57,821
2006/1/20,09:12:00,6550.24,6550.24,6550.24,6550.24,656
2006/1/20,09:13:00,6543.08,6543.08,6543.08,6543.08,932
2006/1/20,09:14:00,6538.72,6538.72,6538.72,6538.72,666
2006/1/20,09:15:00,6533.39,6533.39,6533.39,6533.39,492
2006/1/20,09:16:00,6533.27,6533.27,6533.27,6533.27,654
2006/1/20,09:17:00,6534.84,6534.84,6534.84,6534.84,444
2006/1/20,09:18:00,6535.59,6535.59,6535.59,6535.59,468
2006/1/20,09:19:00,6537.02,6537.02,6537.02,6537.02,503
2006/1/20,09:20:00,6539.34,6539.34,6539.34,6539.34,446
2006/1/20,09:21:00,6538.14,6538.14,6538.14,6538.14,569
2006/1/20,09:22:00,6537.76,6537.76,6537.76,6537.76,382
2006/1/20,09:23:00,6537.34,6537.34,6537.34,6537.34,394
2006/1/20,09:24:00,6541.18,6541.18,6541.18,6541.18,413
2006/1/20,09:25:00,6539.08,6539.08,6539.08,6539.08,400
2006/1/20,09:26:00,6541.23,6541.23,6541.23,6541.23,502
2006/1/20,09:27:00,6541.73,6541.73,6541.73,6541.73,343
2006/1/20,09:28:00,6541.29,6541.29,6541.29,6541.29,420
2006/1/20,09:29:00,6541.61,6541.61,6541.61,6541.61,365
2006/1/20,09:30:00,6541.90,6541.90,6541.90,6541.90,319
2006/1/20,09:31:00,6543.64,6543.64,6543.64,6543.64,378
2006/1/20,09:32:00,6542.44,6542.44,6542.44,6542.44,283
2006/1/20,09:33:00,6543.99,6543.99,6543.99,6543.99,370
2006/1/20,09:34:00,6542.18,6542.18,6542.18,6542.18,356
2006/1/20,09:35:00,6541.66,6541.66,6541.66,6541.66,261
2006/1/20,09:36:00,6536.17,6536.17,6536.17,6536.17,520
2006/1/20,09:37:00,6533.29,6533.29,6533.29,6533.29,363
2006/1/20,09:38:00,6532.23,6532.23,6532.23,6532.23,517
2006/1/20,09:39:00,6527.85,6527.85,6527.85,6527.85,474
2006/1/20,09:40:00,6523.27,6523.27,6523.27,6523.27,485
2006/1/20,09:41:00,6519.27,6519.27,6519.27,6519.27,599
2006/1/20,09:42:00,6514.60,6514.60,6514.60,6514.60,429
2006/1/20,09:43:00,6516.89,6516.89,6516.89,6516.89,422
2006/1/20,09:44:00,6516.22,6516.22,6516.22,6516.22,339
2006/1/20,09:45:00,6517.20,6517.20,6517.20,6517.20,245
2006/1/20,09:46:00,6517.70,6517.70,6517.70,6517.70,379
2006/1/20,09:47:00,6519.48,6519.48,6519.48,6519.48,236
2006/1/20,09:48:00,6522.41,6522.41,6522.41,6522.41,347
2006/1/20,09:49:00,6523.39,6523.39,6523.39,6523.39,232
2006/1/20,09:50:00,6525.19,6525.19,6525.19,6525.19,257
2006/1/20,09:51:00,6528.74,6528.74,6528.74,6528.74,340
2006/1/20,09:52:00,6530.13,6530.13,6530.13,6530.13,196
2006/1/20,09:53:00,6529.53,6529.53,6529.53,6529.53,292
2006/1/20,09:54:00,6530.02,6530.02,6530.02,6530.02,249
2006/1/20,09:55:00,6531.50,6531.50,6531.50,6531.50,231
2006/1/20,09:56:00,6531.64,6531.64,6531.64,6531.64,294
2006/1/20,09:57:00,6532.67,6532.67,6532.67,6532.67,193
2006/1/20,09:58:00,6532.20,6532.20,6532.20,6532.20,235
2006/1/20,09:59:00,6533.72,6533.72,6533.72,6533.72,227
2006/1/20,10:00:00,6534.24,6534.24,6534.24,6534.24,199
2006/1/20,10:01:00,6533.39,6533.39,6533.39,6533.39,238
2006/1/20,10:02:00,6532.41,6532.41,6532.41,6532.41,165
2006/1/20,10:03:00,6532.42,6532.42,6532.42,6532.42,350
2006/1/20,10:04:00,6532.51,6532.51,6532.51,6532.51,284
2006/1/20,10:05:00,6530.26,6530.26,6530.26,6530.26,218
2006/1/20,10:06:00,6529.51,6529.51,6529.51,6529.51,289
2006/1/20,10:07:00,6527.91,6527.91,6527.91,6527.91,196
2006/1/20,10:08:00,6526.44,6526.44,6526.44,6526.44,265
2006/1/20,10:09:00,6525.67,6525.67,6525.67,6525.67,191
2006/1/20,10:10:00,6523.50,6523.50,6523.50,6523.50,206
2006/1/20,10:11:00,6523.09,6523.09,6523.09,6523.09,259
2006/1/20,10:12:00,6522.78,6522.78,6522.78,6522.78,190
2006/1/20,10:13:00,6521.10,6521.10,6521.10,6521.10,270
2006/1/20,10:14:00,6521.63,6521.63,6521.63,6521.63,235
2006/1/20,10:15:00,6521.37,6521.37,6521.37,6521.37,175
2006/1/20,10:16:00,6521.17,6521.17,6521.17,6521.17,276
2006/1/20,10:17:00,6520.55,6520.55,6520.55,6520.55,148
2006/1/20,10:18:00,6520.68,6520.68,6520.68,6520.68,250
2006/1/20,10:19:00,6520.33,6520.33,6520.33,6520.33,172
2006/1/20,10:20:00,6519.72,6519.72,6519.72,6519.72,162
2006/1/20,10:21:00,6521.22,6521.22,6521.22,6521.22,222
2006/1/20,10:22:00,6520.79,6520.79,6520.79,6520.79,193
2006/1/20,10:23:00,6520.88,6520.88,6520.88,6520.88,200
2006/1/20,10:24:00,6521.81,6521.81,6521.81,6521.81,166
2006/1/20,10:25:00,6521.82,6521.82,6521.82,6521.82,220
2006/1/20,10:26:00,6522.80,6522.80,6522.80,6522.80,210
2006/1/20,10:27:00,6524.76,6524.76,6524.76,6524.76,158
2006/1/20,10:28:00,6524.19,6524.19,6524.19,6524.19,256
2006/1/20,10:29:00,6523.43,6523.43,6523.43,6523.43,160
2006/1/20,10:30:00,6522.98,6522.98,6522.98,6522.98,216
2006/1/20,10:31:00,6520.78,6520.78,6520.78,6520.78,208
2006/1/20,10:32:00,6519.39,6519.39,6519.39,6519.39,216
2006/1/20,10:33:00,6516.48,6516.48,6516.48,6516.48,230
2006/1/20,10:34:00,6516.75,6516.75,6516.75,6516.75,254
2006/1/20,10:35:00,6515.54,6515.54,6515.54,6515.54,319
2006/1/20,10:36:00,6514.17,6514.17,6514.17,6514.17,320
2006/1/20,10:37:00,6510.68,6510.68,6510.68,6510.68,313
2006/1/20,10:38:00,6506.62,6506.62,6506.62,6506.62,363
2006/1/20,10:39:00,6505.62,6505.62,6505.62,6505.62,345
2006/1/20,10:40:00,6502.70,6502.70,6502.70,6502.70,325
2006/1/20,10:41:00,6499.90,6499.90,6499.90,6499.90,491
2006/1/20,10:42:00,6499.54,6499.54,6499.54,6499.54,341
2006/1/20,10:43:00,6499.57,6499.57,6499.57,6499.57,306
2006/1/20,10:44:00,6501.56,6501.56,6501.56,6501.56,257
2006/1/20,10:45:00,6503.18,6503.18,6503.18,6503.18,194
2006/1/20,10:46:00,6504.38,6504.38,6504.38,6504.38,214
2006/1/20,10:47:00,6505.28,6505.28,6505.28,6505.28,146
2006/1/20,10:48:00,6507.33,6507.33,6507.33,6507.33,203
2006/1/20,10:49:00,6507.62,6507.62,6507.62,6507.62,135
2006/1/20,10:50:00,6507.02,6507.02,6507.02,6507.02,117
2006/1/20,10:51:00,6507.14,6507.14,6507.14,6507.14,150
2006/1/20,10:52:00,6507.78,6507.78,6507.78,6507.78,121
2006/1/20,10:53:00,6509.58,6509.58,6509.58,6509.58,183
2006/1/20,10:54:00,6508.49,6508.49,6508.49,6508.49,174
2006/1/20,10:55:00,6510.19,6510.19,6510.19,6510.19,103
2006/1/20,10:56:00,6510.90,6510.90,6510.90,6510.90,113
2006/1/20,10:57:00,6511.40,6511.40,6511.40,6511.40,180
2006/1/20,10:58:00,6511.17,6511.17,6511.17,6511.17,183
2006/1/20,10:59:00,6510.19,6510.19,6510.19,6510.19,116
2006/1/20,11:00:00,6510.19,6510.19,6510.19,6510.19,97
2006/1/20,11:01:00,6510.02,6510.02,6510.02,6510.02,194
2006/1/20,11:02:00,6507.94,6507.94,6507.94,6507.94,272
2006/1/20,11:03:00,6506.01,6506.01,6506.01,6506.01,214
2006/1/20,11:04:00,6505.59,6505.59,6505.59,6505.59,159
2006/1/20,11:05:00,6507.33,6507.33,6507.33,6507.33,127
2006/1/20,11:06:00,6505.38,6505.38,6505.38,6505.38,187
2006/1/20,11:07:00,6507.76,6507.76,6507.76,6507.76,105
2006/1/20,11:08:00,6509.22,6509.22,6509.22,6509.22,184
2006/1/20,11:09:00,6509.62,6509.62,6509.62,6509.62,182
2006/1/20,11:10:00,6510.16,6510.16,6510.16,6510.16,131
2006/1/20,11:11:00,6513.04,6513.04,6513.04,6513.04,249
2006/1/20,11:12:00,6514.34,6514.34,6514.34,6514.34,194
2006/1/20,11:13:00,6517.86,6517.86,6517.86,6517.86,199
2006/1/20,11:14:00,6519.96,6519.96,6519.96,6519.96,183
2006/1/20,11:15:00,6519.47,6519.47,6519.47,6519.47,304
2006/1/20,11:16:00,6525.76,6525.76,6525.76,6525.76,410
2006/1/20,11:17:00,6525.80,6525.80,6525.80,6525.80,215
2006/1/20,11:18:00,6526.70,6526.70,6526.70,6526.70,280
2006/1/20,11:19:00,6523.89,6523.89,6523.89,6523.89,206
2006/1/20,11:20:00,6522.98,6522.98,6522.98,6522.98,192
2006/1/20,11:21:00,6522.80,6522.80,6522.80,6522.80,221
2006/1/20,11:22:00,6522.77,6522.77,6522.77,6522.77,117
2006/1/20,11:23:00,6521.03,6521.03,6521.03,6521.03,144
2006/1/20,11:24:00,6523.08,6523.08,6523.08,6523.08,114
2006/1/20,11:25:00,6521.72,6521.72,6521.72,6521.72,122
2006/1/20,11:26:00,6523.37,6523.37,6523.37,6523.37,154
2006/1/20,11:27:00,6523.18,6523.18,6523.18,6523.18,97
2006/1/20,11:28:00,6521.68,6521.68,6521.68,6521.68,120
2006/1/20,11:29:00,6521.16,6521.16,6521.16,6521.16,143
2006/1/20,11:30:00,6523.49,6523.49,6523.49,6523.49,151
2006/1/20,11:31:00,6521.59,6521.59,6521.59,6521.59,172
2006/1/20,11:32:00,6520.96,6520.96,6520.96,6520.96,119
2006/1/20,11:33:00,6521.26,6521.26,6521.26,6521.26,112
2006/1/20,11:34:00,6521.83,6521.83,6521.83,6521.83,111
2006/1/20,11:35:00,6522.40,6522.40,6522.40,6522.40,130
2006/1/20,11:36:00,6521.99,6521.99,6521.99,6521.99,132
2006/1/20,11:37:00,6524.03,6524.03,6524.03,6524.03,110
2006/1/20,11:38:00,6525.18,6525.18,6525.18,6525.18,210
2006/1/20,11:39:00,6526.92,6526.92,6526.92,6526.92,106
2006/1/20,11:40:00,6526.29,6526.29,6526.29,6526.29,116
2006/1/20,11:41:00,6527.67,6527.67,6527.67,6527.67,161
2006/1/20,11:42:00,6527.53,6527.53,6527.53,6527.53,108
2006/1/20,11:43:00,6527.28,6527.28,6527.28,6527.28,218
2006/1/20,11:44:00,6527.19,6527.19,6527.19,6527.19,265
2006/1/20,11:45:00,6527.56,6527.56,6527.56,6527.56,292
2006/1/20,11:46:00,6527.48,6527.48,6527.48,6527.48,300
2006/1/20,11:47:00,6528.25,6528.25,6528.25,6528.25,162
2006/1/20,11:48:00,6527.43,6527.43,6527.43,6527.43,218
2006/1/20,11:49:00,6527.48,6527.48,6527.48,6527.48,205
2006/1/20,11:50:00,6529.03,6529.03,6529.03,6529.03,138
2006/1/20,11:51:00,6526.01,6526.01,6526.01,6526.01,165
2006/1/20,11:52:00,6529.27,6529.27,6529.27,6529.27,197
2006/1/20,11:53:00,6524.41,6524.41,6524.41,6524.41,361
2006/1/20,11:54:00,6522.79,6522.79,6522.79,6522.79,250
2006/1/20,11:55:00,6519.84,6519.84,6519.84,6519.84,240
2006/1/20,11:56:00,6517.89,6517.89,6517.89,6517.89,243
2006/1/20,11:57:00,6518.53,6518.53,6518.53,6518.53,146
2006/1/20,11:58:00,6517.97,6517.97,6517.97,6517.97,191
2006/1/20,11:59:00,6516.91,6516.91,6516.91,6516.91,107
2006/1/20,12:00:00,6515.07,6515.07,6515.07,6515.07,173
2006/1/20,12:01:00,6513.95,6513.95,6513.95,6513.95,178
2006/1/20,12:02:00,6513.93,6513.93,6513.93,6513.93,133
2006/1/20,12:03:00,6515.20,6515.20,6515.20,6515.20,174
2006/1/20,12:04:00,6515.34,6515.34,6515.34,6515.34,138
2006/1/20,12:05:00,6515.92,6515.92,6515.92,6515.92,148
2006/1/20,12:06:00,6513.87,6513.87,6513.87,6513.87,151
2006/1/20,12:07:00,6513.84,6513.84,6513.84,6513.84,145
2006/1/20,12:08:00,6510.13,6510.13,6510.13,6510.13,251
2006/1/20,12:09:00,6510.92,6510.92,6510.92,6510.92,142
2006/1/20,12:10:00,6510.34,6510.34,6510.34,6510.34,185
2006/1/20,12:11:00,6510.01,6510.01,6510.01,6510.01,234
2006/1/20,12:12:00,6508.11,6508.11,6508.11,6508.11,199
2006/1/20,12:13:00,6506.21,6506.21,6506.21,6506.21,355
2006/1/20,12:14:00,6503.90,6503.90,6503.90,6503.90,210
2006/1/20,12:15:00,6504.08,6504.08,6504.08,6504.08,244
2006/1/20,12:16:00,6503.21,6503.21,6503.21,6503.21,276
2006/1/20,12:17:00,6502.71,6502.71,6502.71,6502.71,195
2006/1/20,12:18:00,6501.06,6501.06,6501.06,6501.06,292
2006/1/20,12:19:00,6498.56,6498.56,6498.56,6498.56,266
2006/1/20,12:20:00,6497.64,6497.64,6497.64,6497.64,259
2006/1/20,12:21:00,6496.29,6496.29,6496.29,6496.29,257
2006/1/20,12:22:00,6495.37,6495.37,6495.37,6495.37,243
2006/1/20,12:23:00,6496.00,6496.00,6496.00,6496.00,292
2006/1/20,12:24:00,6495.70,6495.70,6495.70,6495.70,233
2006/1/20,12:25:00,6497.29,6497.29,6497.29,6497.29,217
2006/1/20,12:26:00,6496.46,6496.46,6496.46,6496.46,244
2006/1/20,12:27:00,6496.96,6496.96,6496.96,6496.96,166
2006/1/20,12:28:00,6497.34,6497.34,6497.34,6497.34,217
2006/1/20,12:29:00,6498.83,6498.83,6498.83,6498.83,140
2006/1/20,12:30:00,6500.03,6500.03,6500.03,6500.03,147
2006/1/20,12:31:00,6500.81,6500.81,6500.81,6500.81,147
2006/1/20,12:32:00,6500.93,6500.93,6500.93,6500.93,90
2006/1/20,12:33:00,6500.20,6500.20,6500.20,6500.20,144
2006/1/20,12:34:00,6501.47,6501.47,6501.47,6501.47,97
2006/1/20,12:35:00,6500.63,6500.63,6500.63,6500.63,145
2006/1/20,12:36:00,6497.49,6497.49,6497.49,6497.49,176
2006/1/20,12:37:00,6494.38,6494.38,6494.38,6494.38,143
2006/1/20,12:38:00,6488.18,6488.18,6488.18,6488.18,463
2006/1/20,12:39:00,6485.57,6485.57,6485.57,6485.57,404
2006/1/20,12:40:00,6480.49,6480.49,6480.49,6480.49,558
2006/1/20,12:41:00,6476.46,6476.46,6476.46,6476.46,616
2006/1/20,12:42:00,6475.30,6475.30,6475.30,6475.30,412
2006/1/20,12:43:00,6475.65,6475.65,6475.65,6475.65,383
2006/1/20,12:44:00,6476.64,6476.64,6476.64,6476.64,269
2006/1/20,12:45:00,6480.33,6480.33,6480.33,6480.33,267
2006/1/20,12:46:00,6480.31,6480.31,6480.31,6480.31,287
2006/1/20,12:47:00,6481.85,6481.85,6481.85,6481.85,170
2006/1/20,12:48:00,6485.44,6485.44,6485.44,6485.44,221
2006/1/20,12:49:00,6484.84,6484.84,6484.84,6484.84,168
2006/1/20,12:50:00,6487.40,6487.40,6487.40,6487.40,126
2006/1/20,12:51:00,6487.85,6487.85,6487.85,6487.85,215
2006/1/20,12:52:00,6488.33,6488.33,6488.33,6488.33,137
2006/1/20,12:53:00,6486.96,6486.96,6486.96,6486.96,231
2006/1/20,12:54:00,6489.23,6489.23,6489.23,6489.23,165
2006/1/20,12:55:00,6491.62,6491.62,6491.62,6491.62,153
2006/1/20,12:56:00,6493.45,6493.45,6493.45,6493.45,163
2006/1/20,12:57:00,6494.50,6494.50,6494.50,6494.50,130
2006/1/20,12:58:00,6495.05,6495.05,6495.05,6495.05,185
2006/1/20,12:59:00,6496.43,6496.43,6496.43,6496.43,153
2006/1/20,13:00:00,6496.63,6496.63,6496.63,6496.63,145
2006/1/20,13:01:00,6498.48,6498.48,6498.48,6498.48,185
2006/1/20,13:02:00,6496.47,6496.47,6496.47,6496.47,159
2006/1/20,13:03:00,6496.14,6496.14,6496.14,6496.14,292
2006/1/20,13:04:00,6495.71,6495.71,6495.71,6495.71,228
2006/1/20,13:05:00,6494.70,6494.70,6494.70,6494.70,255
2006/1/20,13:06:00,6494.29,6494.29,6494.29,6494.29,230
2006/1/20,13:07:00,6492.24,6492.24,6492.24,6492.24,249
2006/1/20,13:08:00,6490.99,6490.99,6490.99,6490.99,306
2006/1/20,13:09:00,6491.47,6491.47,6491.47,6491.47,228
2006/1/20,13:10:00,6489.98,6489.98,6489.98,6489.98,247
2006/1/20,13:11:00,6488.73,6488.73,6488.73,6488.73,303
2006/1/20,13:12:00,6488.79,6488.79,6488.79,6488.79,242
2006/1/20,13:13:00,6488.61,6488.61,6488.61,6488.61,366
2006/1/20,13:14:00,6490.00,6490.00,6490.00,6490.00,301
2006/1/20,13:15:00,6490.84,6490.84,6490.84,6490.84,271
2006/1/20,13:16:00,6492.57,6492.57,6492.57,6492.57,367
2006/1/20,13:17:00,6492.72,6492.72,6492.72,6492.72,249
2006/1/20,13:18:00,6491.38,6491.38,6491.38,6491.38,333
2006/1/20,13:19:00,6491.45,6491.45,6491.45,6491.45,304
2006/1/20,13:20:00,6493.02,6493.02,6493.02,6493.02,269
2006/1/20,13:21:00,6495.69,6495.69,6495.69,6495.69,400
2006/1/20,13:22:00,6493.68,6493.68,6493.68,6493.68,292
2006/1/20,13:23:00,6494.95,6494.95,6494.95,6494.95,528
2006/1/20,13:24:00,6492.12,6492.12,6492.12,6492.12,612
2006/1/20,13:25:00,6489.79,6489.79,6489.79,6489.79,613
2006/1/20,13:26:00,6489.77,6489.77,6489.77,6489.77,0
2006/1/20,13:27:00,6489.77,6489.77,6489.77,6489.77,0
2006/1/20,13:28:00,6489.77,6489.77,6489.77,6489.77,0
2006/1/20,13:29:00,6489.77,6489.77,6489.77,6489.77,0
2006/1/20,13:30:00,6486.63,6486.63,6486.63,6486.63,5426
2006/1/23,09:00:00,6486.63,6486.63,6486.63,6486.63,10
2006/1/23,09:01:00,6385.88,6385.88,6385.88,6385.88,3220
2006/1/23,09:02:00,6396.19,6396.19,6396.19,6396.19,619
2006/1/23,09:03:00,6396.73,6396.73,6396.73,6396.73,674
2006/1/23,09:04:00,6402.86,6402.86,6402.86,6402.86,666
2006/1/23,09:05:00,6405.82,6405.82,6405.82,6405.82,578
2006/1/23,09:06:00,6405.25,6405.25,6405.25,6405.25,700
2006/1/23,09:07:00,6406.30,6406.30,6406.30,6406.30,576
2006/1/23,09:08:00,6399.53,6399.53,6399.53,6399.53,664
2006/1/23,09:09:00,6396.15,6396.15,6396.15,6396.15,647
2006/1/23,09:10:00,6392.07,6392.07,6392.07,6392.07,515
2006/1/23,09:11:00,6388.29,6388.29,6388.29,6388.29,780
2006/1/23,09:12:00,6386.31,6386.31,6386.31,6386.31,569
2006/1/23,09:13:00,6384.52,6384.52,6384.52,6384.52,568
2006/1/23,09:14:00,6380.87,6380.87,6380.87,6380.87,594
2006/1/23,09:15:00,6380.80,6380.80,6380.80,6380.80,442
2006/1/23,09:16:00,6380.97,6380.97,6380.97,6380.97,625
2006/1/23,09:17:00,6380.76,6380.76,6380.76,6380.76,459
2006/1/23,09:18:00,6383.38,6383.38,6383.38,6383.38,456
2006/1/23,09:19:00,6384.73,6384.73,6384.73,6384.73,360
2006/1/23,09:20:00,6385.94,6385.94,6385.94,6385.94,385
2006/1/23,09:21:00,6390.05,6390.05,6390.05,6390.05,445
2006/1/23,09:22:00,6395.67,6395.67,6395.67,6395.67,325
2006/1/23,09:23:00,6397.63,6397.63,6397.63,6397.63,441
2006/1/23,09:24:00,6399.78,6399.78,6399.78,6399.78,348
2006/1/23,09:25:00,6401.30,6401.30,6401.30,6401.30,269
2006/1/23,09:26:00,6403.83,6403.83,6403.83,6403.83,392
2006/1/23,09:27:00,6404.76,6404.76,6404.76,6404.76,282
2006/1/23,09:28:00,6403.13,6403.13,6403.13,6403.13,401
2006/1/23,09:29:00,6402.36,6402.36,6402.36,6402.36,340
2006/1/23,09:30:00,6399.36,6399.36,6399.36,6399.36,389
2006/1/23,09:31:00,6396.04,6396.04,6396.04,6396.04,494
2006/1/23,09:32:00,6392.94,6392.94,6392.94,6392.94,334
2006/1/23,09:33:00,6390.21,6390.21,6390.21,6390.21,425
2006/1/23,09:34:00,6389.45,6389.45,6389.45,6389.45,355
2006/1/23,09:35:00,6387.84,6387.84,6387.84,6387.84,300
2006/1/23,09:36:00,6387.61,6387.61,6387.61,6387.61,378
2006/1/23,09:37:00,6388.06,6388.06,6388.06,6388.06,341
2006/1/23,09:38:00,6386.85,6386.85,6386.85,6386.85,364
2006/1/23,09:39:00,6385.88,6385.88,6385.88,6385.88,347
2006/1/23,09:40:00,6382.33,6382.33,6382.33,6382.33,353
2006/1/23,09:41:00,6381.84,6381.84,6381.84,6381.84,582
2006/1/23,09:42:00,6378.33,6378.33,6378.33,6378.33,441
2006/1/23,09:43:00,6376.04,6376.04,6376.04,6376.04,617
2006/1/23,09:44:00,6373.63,6373.63,6373.63,6373.63,498
2006/1/23,09:45:00,6375.26,6375.26,6375.26,6375.26,356
2006/1/23,09:46:00,6375.55,6375.55,6375.55,6375.55,461
2006/1/23,09:47:00,6376.81,6376.81,6376.81,6376.81,277
2006/1/23,09:48:00,6380.96,6380.96,6380.96,6380.96,346
2006/1/23,09:49:00,6379.80,6379.80,6379.80,6379.80,333
2006/1/23,09:50:00,6380.96,6380.96,6380.96,6380.96,295
2006/1/23,09:51:00,6385.59,6385.59,6385.59,6385.59,365
2006/1/23,09:52:00,6387.04,6387.04,6387.04,6387.04,239
2006/1/23,09:53:00,6387.54,6387.54,6387.54,6387.54,308
2006/1/23,09:54:00,6388.57,6388.57,6388.57,6388.57,330
2006/1/23,09:55:00,6388.39,6388.39,6388.39,6388.39,280
2006/1/23,09:56:00,6387.59,6387.59,6387.59,6387.59,285
2006/1/23,09:57:00,6386.25,6386.25,6386.25,6386.25,157
2006/1/23,09:58:00,6385.89,6385.89,6385.89,6385.89,200
2006/1/23,09:59:00,6384.54,6384.54,6384.54,6384.54,250
2006/1/23,10:00:00,6382.06,6382.06,6382.06,6382.06,148
2006/1/23,10:01:00,6381.67,6381.67,6381.67,6381.67,189
2006/1/23,10:02:00,6381.68,6381.68,6381.68,6381.68,163
2006/1/23,10:03:00,6382.53,6382.53,6382.53,6382.53,209
2006/1/23,10:04:00,6381.05,6381.05,6381.05,6381.05,132
2006/1/23,10:05:00,6382.15,6382.15,6382.15,6382.15,133
2006/1/23,10:06:00,6379.81,6379.81,6379.81,6379.81,172
2006/1/23,10:07:00,6380.71,6380.71,6380.71,6380.71,151
2006/1/23,10:08:00,6382.30,6382.30,6382.30,6382.30,196
2006/1/23,10:09:00,6380.81,6380.81,6380.81,6380.81,134
2006/1/23,10:10:00,6380.96,6380.96,6380.96,6380.96,164
2006/1/23,10:11:00,6383.07,6383.07,6383.07,6383.07,200
2006/1/23,10:12:00,6382.41,6382.41,6382.41,6382.41,152
2006/1/23,10:13:00,6382.83,6382.83,6382.83,6382.83,194
2006/1/23,10:14:00,6383.65,6383.65,6383.65,6383.65,204
2006/1/23,10:15:00,6382.81,6382.81,6382.81,6382.81,186
2006/1/23,10:16:00,6384.80,6384.80,6384.80,6384.80,261
2006/1/23,10:17:00,6385.83,6385.83,6385.83,6385.83,149
2006/1/23,10:18:00,6387.04,6387.04,6387.04,6387.04,213
2006/1/23,10:19:00,6386.42,6386.42,6386.42,6386.42,168
2006/1/23,10:20:00,6386.42,6386.42,6386.42,6386.42,163
2006/1/23,10:21:00,6388.16,6388.16,6388.16,6388.16,187
2006/1/23,10:22:00,6389.41,6389.41,6389.41,6389.41,104
2006/1/23,10:23:00,6392.05,6392.05,6392.05,6392.05,160
2006/1/23,10:24:00,6390.04,6390.04,6390.04,6390.04,147
2006/1/23,10:25:00,6390.50,6390.50,6390.50,6390.50,85
2006/1/23,10:26:00,6392.22,6392.22,6392.22,6392.22,145
2006/1/23,10:27:00,6392.19,6392.19,6392.19,6392.19,103
2006/1/23,10:28:00,6392.03,6392.03,6392.03,6392.03,149
2006/1/23,10:29:00,6393.32,6393.32,6393.32,6393.32,132
2006/1/23,10:30:00,6393.34,6393.34,6393.34,6393.34,108
2006/1/23,10:31:00,6394.05,6394.05,6394.05,6394.05,170
2006/1/23,10:32:00,6394.85,6394.85,6394.85,6394.85,115
2006/1/23,10:33:00,6397.99,6397.99,6397.99,6397.99,165
2006/1/23,10:34:00,6400.21,6400.21,6400.21,6400.21,158
2006/1/23,10:35:00,6401.16,6401.16,6401.16,6401.16,203
2006/1/23,10:36:00,6404.46,6404.46,6404.46,6404.46,229
2006/1/23,10:37:00,6403.75,6403.75,6403.75,6403.75,178
2006/1/23,10:38:00,6407.37,6407.37,6407.37,6407.37,218
2006/1/23,10:39:00,6408.45,6408.45,6408.45,6408.45,165
2006/1/23,10:40:00,6407.67,6407.67,6407.67,6407.67,176
2006/1/23,10:41:00,6410.53,6410.53,6410.53,6410.53,228
2006/1/23,10:42:00,6408.45,6408.45,6408.45,6408.45,168
2006/1/23,10:43:00,6409.03,6409.03,6409.03,6409.03,232
2006/1/23,10:44:00,6408.63,6408.63,6408.63,6408.63,188
2006/1/23,10:45:00,6411.57,6411.57,6411.57,6411.57,185
2006/1/23,10:46:00,6408.05,6408.05,6408.05,6408.05,283
2006/1/23,10:47:00,6408.96,6408.96,6408.96,6408.96,136
2006/1/23,10:48:00,6407.13,6407.13,6407.13,6407.13,189
2006/1/23,10:49:00,6405.98,6405.98,6405.98,6405.98,167
2006/1/23,10:50:00,6404.44,6404.44,6404.44,6404.44,163
2006/1/23,10:51:00,6404.49,6404.49,6404.49,6404.49,217
2006/1/23,10:52:00,6404.63,6404.63,6404.63,6404.63,137
2006/1/23,10:53:00,6404.57,6404.57,6404.57,6404.57,227
2006/1/23,10:54:00,6404.42,6404.42,6404.42,6404.42,176
2006/1/23,10:55:00,6403.47,6403.47,6403.47,6403.47,182
2006/1/23,10:56:00,6403.49,6403.49,6403.49,6403.49,155
2006/1/23,10:57:00,6404.25,6404.25,6404.25,6404.25,116
2006/1/23,10:58:00,6403.15,6403.15,6403.15,6403.15,137
2006/1/23,10:59:00,6403.37,6403.37,6403.37,6403.37,95
2006/1/23,11:00:00,6402.92,6402.92,6402.92,6402.92,139
2006/1/23,11:01:00,6402.35,6402.35,6402.35,6402.35,125
2006/1/23,11:02:00,6403.41,6403.41,6403.41,6403.41,83
2006/1/23,11:03:00,6401.98,6401.98,6401.98,6401.98,178
2006/1/23,11:04:00,6399.61,6399.61,6399.61,6399.61,105
2006/1/23,11:05:00,6400.01,6400.01,6400.01,6400.01,184
2006/1/23,11:06:00,6398.03,6398.03,6398.03,6398.03,213
2006/1/23,11:07:00,6395.56,6395.56,6395.56,6395.56,140
2006/1/23,11:08:00,6395.56,6395.56,6395.56,6395.56,461
2006/1/23,11:09:00,6391.07,6391.07,6391.07,6391.07,244
2006/1/23,11:10:00,6389.18,6389.18,6389.18,6389.18,294
2006/1/23,11:11:00,6388.25,6388.25,6388.25,6388.25,335
2006/1/23,11:12:00,6388.40,6388.40,6388.40,6388.40,169
2006/1/23,11:13:00,6387.34,6387.34,6387.34,6387.34,193
2006/1/23,11:14:00,6386.92,6386.92,6386.92,6386.92,203
2006/1/23,11:15:00,6385.37,6385.37,6385.37,6385.37,206
2006/1/23,11:16:00,6384.58,6384.58,6384.58,6384.58,247
2006/1/23,11:17:00,6383.59,6383.59,6383.59,6383.59,120
2006/1/23,11:18:00,6385.58,6385.58,6385.58,6385.58,227
2006/1/23,11:19:00,6386.45,6386.45,6386.45,6386.45,111
2006/1/23,11:20:00,6385.68,6385.68,6385.68,6385.68,157
2006/1/23,11:21:00,6387.66,6387.66,6387.66,6387.66,139
2006/1/23,11:22:00,6389.21,6389.21,6389.21,6389.21,127
2006/1/23,11:23:00,6391.24,6391.24,6391.24,6391.24,147
2006/1/23,11:24:00,6391.03,6391.03,6391.03,6391.03,151
2006/1/23,11:25:00,6392.95,6392.95,6392.95,6392.95,149
2006/1/23,11:26:00,6393.43,6393.43,6393.43,6393.43,176
2006/1/23,11:27:00,6395.05,6395.05,6395.05,6395.05,106
2006/1/23,11:28:00,6393.67,6393.67,6393.67,6393.67,122
2006/1/23,11:29:00,6395.18,6395.18,6395.18,6395.18,142
2006/1/23,11:30:00,6394.41,6394.41,6394.41,6394.41,149
2006/1/23,11:31:00,6393.02,6393.02,6393.02,6393.02,184
2006/1/23,11:32:00,6393.10,6393.10,6393.10,6393.10,105
2006/1/23,11:33:00,6392.19,6392.19,6392.19,6392.19,139
2006/1/23,11:34:00,6392.39,6392.39,6392.39,6392.39,134
2006/1/23,11:35:00,6392.69,6392.69,6392.69,6392.69,145
2006/1/23,11:36:00,6391.76,6391.76,6391.76,6391.76,198
2006/1/23,11:37:00,6392.02,6392.02,6392.02,6392.02,222
2006/1/23,11:38:00,6390.63,6390.63,6390.63,6390.63,259
2006/1/23,11:39:00,6392.51,6392.51,6392.51,6392.51,204
2006/1/23,11:40:00,6392.89,6392.89,6392.89,6392.89,152
2006/1/23,11:41:00,6394.28,6394.28,6394.28,6394.28,150
2006/1/23,11:42:00,6395.96,6395.96,6395.96,6395.96,94
2006/1/23,11:43:00,6397.67,6397.67,6397.67,6397.67,151
2006/1/23,11:44:00,6398.43,6398.43,6398.43,6398.43,165
2006/1/23,11:45:00,6398.82,6398.82,6398.82,6398.82,116
2006/1/23,11:46:00,6401.69,6401.69,6401.69,6401.69,208
2006/1/23,11:47:00,6403.87,6403.87,6403.87,6403.87,159
2006/1/23,11:48:00,6405.80,6405.80,6405.80,6405.80,227
2006/1/23,11:49:00,6407.55,6407.55,6407.55,6407.55,222
2006/1/23,11:50:00,6409.62,6409.62,6409.62,6409.62,271
2006/1/23,11:51:00,6411.88,6411.88,6411.88,6411.88,231
2006/1/23,11:52:00,6411.13,6411.13,6411.13,6411.13,148
2006/1/23,11:53:00,6410.41,6410.41,6410.41,6410.41,252
2006/1/23,11:54:00,6407.90,6407.90,6407.90,6407.90,193
2006/1/23,11:55:00,6404.46,6404.46,6404.46,6404.46,141
2006/1/23,11:56:00,6404.40,6404.40,6404.40,6404.40,150
2006/1/23,11:57:00,6405.46,6405.46,6405.46,6405.46,119
2006/1/23,11:58:00,6405.16,6405.16,6405.16,6405.16,138
2006/1/23,11:59:00,6404.61,6404.61,6404.61,6404.61,81
2006/1/23,12:00:00,6404.43,6404.43,6404.43,6404.43,89
2006/1/23,12:01:00,6402.07,6402.07,6402.07,6402.07,95
2006/1/23,12:02:00,6403.08,6403.08,6403.08,6403.08,86
2006/1/23,12:03:00,6403.33,6403.33,6403.33,6403.33,183
2006/1/23,12:04:00,6403.39,6403.39,6403.39,6403.39,92
2006/1/23,12:05:00,6403.35,6403.35,6403.35,6403.35,178
2006/1/23,12:06:00,6402.81,6402.81,6402.81,6402.81,161
2006/1/23,12:07:00,6402.38,6402.38,6402.38,6402.38,106
2006/1/23,12:08:00,6401.23,6401.23,6401.23,6401.23,136
2006/1/23,12:09:00,6400.89,6400.89,6400.89,6400.89,163
2006/1/23,12:10:00,6402.25,6402.25,6402.25,6402.25,132
2006/1/23,12:11:00,6402.14,6402.14,6402.14,6402.14,126
2006/1/23,12:12:00,6401.93,6401.93,6401.93,6401.93,113
2006/1/23,12:13:00,6401.78,6401.78,6401.78,6401.78,148
2006/1/23,12:14:00,6402.98,6402.98,6402.98,6402.98,144
2006/1/23,12:15:00,6401.46,6401.46,6401.46,6401.46,122
2006/1/23,12:16:00,6402.22,6402.22,6402.22,6402.22,112
2006/1/23,12:17:00,6402.66,6402.66,6402.66,6402.66,89
2006/1/23,12:18:00,6400.78,6400.78,6400.78,6400.78,139
2006/1/23,12:19:00,6402.07,6402.07,6402.07,6402.07,115
2006/1/23,12:20:00,6401.59,6401.59,6401.59,6401.59,113
2006/1/23,12:21:00,6403.51,6403.51,6403.51,6403.51,154
2006/1/23,12:22:00,6403.37,6403.37,6403.37,6403.37,139
2006/1/23,12:23:00,6402.76,6402.76,6402.76,6402.76,186
2006/1/23,12:24:00,6403.96,6403.96,6403.96,6403.96,117
2006/1/23,12:25:00,6405.49,6405.49,6405.49,6405.49,182
2006/1/23,12:26:00,6405.98,6405.98,6405.98,6405.98,248
2006/1/23,12:27:00,6407.17,6407.17,6407.17,6407.17,192
2006/1/23,12:28:00,6408.95,6408.95,6408.95,6408.95,347
2006/1/23,12:29:00,6410.88,6410.88,6410.88,6410.88,325
2006/1/23,12:30:00,6414.69,6414.69,6414.69,6414.69,278
2006/1/23,12:31:00,6416.28,6416.28,6416.28,6416.28,354
2006/1/23,12:32:00,6417.72,6417.72,6417.72,6417.72,234
2006/1/23,12:33:00,6416.52,6416.52,6416.52,6416.52,327
2006/1/23,12:34:00,6416.61,6416.61,6416.61,6416.61,184
2006/1/23,12:35:00,6413.97,6413.97,6413.97,6413.97,184
2006/1/23,12:36:00,6415.70,6415.70,6415.70,6415.70,203
2006/1/23,12:37:00,6412.60,6412.60,6412.60,6412.60,153
2006/1/23,12:38:00,6413.42,6413.42,6413.42,6413.42,152
2006/1/23,12:39:00,6411.87,6411.87,6411.87,6411.87,141
2006/1/23,12:40:00,6410.82,6410.82,6410.82,6410.82,145
2006/1/23,12:41:00,6409.95,6409.95,6409.95,6409.95,164
2006/1/23,12:42:00,6408.53,6408.53,6408.53,6408.53,154
2006/1/23,12:43:00,6406.58,6406.58,6406.58,6406.58,207
2006/1/23,12:44:00,6407.54,6407.54,6407.54,6407.54,136
2006/1/23,12:45:00,6406.34,6406.34,6406.34,6406.34,155
2006/1/23,12:46:00,6407.34,6407.34,6407.34,6407.34,166
2006/1/23,12:47:00,6406.74,6406.74,6406.74,6406.74,193
2006/1/23,12:48:00,6406.23,6406.23,6406.23,6406.23,222
2006/1/23,12:49:00,6405.34,6405.34,6405.34,6405.34,159
2006/1/23,12:50:00,6406.11,6406.11,6406.11,6406.11,164
2006/1/23,12:51:00,6402.46,6402.46,6402.46,6402.46,274
2006/1/23,12:52:00,6401.46,6401.46,6401.46,6401.46,342
2006/1/23,12:53:00,6398.41,6398.41,6398.41,6398.41,448
2006/1/23,12:54:00,6398.15,6398.15,6398.15,6398.15,332
2006/1/23,12:55:00,6397.87,6397.87,6397.87,6397.87,264
2006/1/23,12:56:00,6397.46,6397.46,6397.46,6397.46,293
2006/1/23,12:57:00,6394.62,6394.62,6394.62,6394.62,255
2006/1/23,12:58:00,6393.83,6393.83,6393.83,6393.83,406
2006/1/23,12:59:00,6392.92,6392.92,6392.92,6392.92,299
2006/1/23,13:00:00,6389.83,6389.83,6389.83,6389.83,287
2006/1/23,13:01:00,6387.46,6387.46,6387.46,6387.46,416
2006/1/23,13:02:00,6386.85,6386.85,6386.85,6386.85,271
2006/1/23,13:03:00,6386.64,6386.64,6386.64,6386.64,429
2006/1/23,13:04:00,6385.62,6385.62,6385.62,6385.62,251
2006/1/23,13:05:00,6383.82,6383.82,6383.82,6383.82,301
2006/1/23,13:06:00,6385.07,6385.07,6385.07,6385.07,358
2006/1/23,13:07:00,6384.82,6384.82,6384.82,6384.82,265
2006/1/23,13:08:00,6385.96,6385.96,6385.96,6385.96,285
2006/1/23,13:09:00,6384.56,6384.56,6384.56,6384.56,254
2006/1/23,13:10:00,6386.03,6386.03,6386.03,6386.03,243
2006/1/23,13:11:00,6386.62,6386.62,6386.62,6386.62,452
2006/1/23,13:12:00,6385.34,6385.34,6385.34,6385.34,316
2006/1/23,13:13:00,6383.33,6383.33,6383.33,6383.33,372
2006/1/23,13:14:00,6380.97,6380.97,6380.97,6380.97,448
2006/1/23,13:15:00,6380.35,6380.35,6380.35,6380.35,381
2006/1/23,13:16:00,6379.73,6379.73,6379.73,6379.73,434
2006/1/23,13:17:00,6379.26,6379.26,6379.26,6379.26,372
2006/1/23,13:18:00,6379.03,6379.03,6379.03,6379.03,453
2006/1/23,13:19:00,6377.10,6377.10,6377.10,6377.10,368
2006/1/23,13:20:00,6379.77,6379.77,6379.77,6379.77,318
2006/1/23,13:21:00,6379.46,6379.46,6379.46,6379.46,448
2006/1/23,13:22:00,6384.08,6384.08,6384.08,6384.08,354
2006/1/23,13:23:00,6383.62,6383.62,6383.62,6383.62,444
2006/1/23,13:24:00,6381.65,6381.65,6381.65,6381.65,407
2006/1/23,13:25:00,6382.33,6382.33,6382.33,6382.33,557
2006/1/23,13:26:00,6382.32,6382.32,6382.32,6382.32,0
2006/1/23,13:27:00,6382.32,6382.32,6382.32,6382.32,0
2006/1/23,13:28:00,6382.32,6382.32,6382.32,6382.32,0
2006/1/23,13:29:00,6382.32,6382.32,6382.32,6382.32,0
2006/1/23,13:30:00,6381.97,6381.97,6381.97,6381.97,4664
2006/1/24,09:00:00,6381.97,6381.97,6381.97,6381.97,10
2006/1/24,09:01:00,6418.58,6418.58,6418.58,6418.58,1692
2006/1/24,09:02:00,6425.53,6425.53,6425.53,6425.53,598
2006/1/24,09:03:00,6430.08,6430.08,6430.08,6430.08,809
2006/1/24,09:04:00,6432.77,6432.77,6432.77,6432.77,667
2006/1/24,09:05:00,6433.78,6433.78,6433.78,6433.78,540
2006/1/24,09:06:00,6433.86,6433.86,6433.86,6433.86,756
2006/1/24,09:07:00,6433.37,6433.37,6433.37,6433.37,504
2006/1/24,09:08:00,6432.94,6432.94,6432.94,6432.94,467
2006/1/24,09:09:00,6432.14,6432.14,6432.14,6432.14,386
2006/1/24,09:10:00,6433.84,6433.84,6433.84,6433.84,367
2006/1/24,09:11:00,6434.26,6434.26,6434.26,6434.26,500
2006/1/24,09:12:00,6436.47,6436.47,6436.47,6436.47,370
2006/1/24,09:13:00,6438.05,6438.05,6438.05,6438.05,505
2006/1/24,09:14:00,6441.62,6441.62,6441.62,6441.62,542
2006/1/24,09:15:00,6444.11,6444.11,6444.11,6444.11,546
2006/1/24,09:16:00,6450.82,6450.82,6450.82,6450.82,708
2006/1/24,09:17:00,6452.94,6452.94,6452.94,6452.94,557
2006/1/24,09:18:00,6452.96,6452.96,6452.96,6452.96,627
2006/1/24,09:19:00,6455.22,6455.22,6455.22,6455.22,654
2006/1/24,09:20:00,6453.54,6453.54,6453.54,6453.54,533
2006/1/24,09:21:00,6453.75,6453.75,6453.75,6453.75,710
2006/1/24,09:22:00,6455.30,6455.30,6455.30,6455.30,396
2006/1/24,09:23:00,6454.19,6454.19,6454.19,6454.19,759
2006/1/24,09:24:00,6453.54,6453.54,6453.54,6453.54,753
2006/1/24,09:25:00,6450.28,6450.28,6450.28,6450.28,313
2006/1/24,09:26:00,6449.88,6449.88,6449.88,6449.88,403
2006/1/24,09:27:00,6450.16,6450.16,6450.16,6450.16,326
2006/1/24,09:28:00,6448.65,6448.65,6448.65,6448.65,311
2006/1/24,09:29:00,6448.29,6448.29,6448.29,6448.29,280
2006/1/24,09:30:00,6446.11,6446.11,6446.11,6446.11,276
2006/1/24,09:31:00,6448.45,6448.45,6448.45,6448.45,460
2006/1/24,09:32:00,6448.33,6448.33,6448.33,6448.33,249
2006/1/24,09:33:00,6447.59,6447.59,6447.59,6447.59,293
2006/1/24,09:34:00,6446.47,6446.47,6446.47,6446.47,263
2006/1/24,09:35:00,6446.17,6446.17,6446.17,6446.17,186
2006/1/24,09:36:00,6445.79,6445.79,6445.79,6445.79,366
2006/1/24,09:37:00,6446.05,6446.05,6446.05,6446.05,235
2006/1/24,09:38:00,6445.80,6445.80,6445.80,6445.80,264
2006/1/24,09:39:00,6446.64,6446.64,6446.64,6446.64,188
2006/1/24,09:40:00,6446.47,6446.47,6446.47,6446.47,205
2006/1/24,09:41:00,6446.71,6446.71,6446.71,6446.71,210
2006/1/24,09:42:00,6448.04,6448.04,6448.04,6448.04,153
2006/1/24,09:43:00,6447.82,6447.82,6447.82,6447.82,199
2006/1/24,09:44:00,6449.53,6449.53,6449.53,6449.53,258
2006/1/24,09:45:00,6449.63,6449.63,6449.63,6449.63,189
2006/1/24,09:46:00,6450.79,6450.79,6450.79,6450.79,256
2006/1/24,09:47:00,6452.56,6452.56,6452.56,6452.56,202
2006/1/24,09:48:00,6451.43,6451.43,6451.43,6451.43,296
2006/1/24,09:49:00,6456.87,6456.87,6456.87,6456.87,284
2006/1/24,09:50:00,6456.90,6456.90,6456.90,6456.90,259
2006/1/24,09:51:00,6457.58,6457.58,6457.58,6457.58,362
2006/1/24,09:52:00,6459.13,6459.13,6459.13,6459.13,221
2006/1/24,09:53:00,6460.50,6460.50,6460.50,6460.50,289
2006/1/24,09:54:00,6462.35,6462.35,6462.35,6462.35,283
2006/1/24,09:55:00,6460.73,6460.73,6460.73,6460.73,224
2006/1/24,09:56:00,6462.16,6462.16,6462.16,6462.16,388
2006/1/24,09:57:00,6463.42,6463.42,6463.42,6463.42,240
2006/1/24,09:58:00,6465.00,6465.00,6465.00,6465.00,309
2006/1/24,09:59:00,6464.81,6464.81,6464.81,6464.81,241
2006/1/24,10:00:00,6465.10,6465.10,6465.10,6465.10,198
2006/1/24,10:01:00,6462.79,6462.79,6462.79,6462.79,284
2006/1/24,10:02:00,6461.38,6461.38,6461.38,6461.38,253
2006/1/24,10:03:00,6460.81,6460.81,6460.81,6460.81,246
2006/1/24,10:04:00,6461.34,6461.34,6461.34,6461.34,243
2006/1/24,10:05:00,6460.58,6460.58,6460.58,6460.58,224
2006/1/24,10:06:00,6460.73,6460.73,6460.73,6460.73,278
2006/1/24,10:07:00,6459.34,6459.34,6459.34,6459.34,157
2006/1/24,10:08:00,6458.68,6458.68,6458.68,6458.68,256
2006/1/24,10:09:00,6458.54,6458.54,6458.54,6458.54,279
2006/1/24,10:10:00,6457.69,6457.69,6457.69,6457.69,211
2006/1/24,10:11:00,6454.52,6454.52,6454.52,6454.52,247
2006/1/24,10:12:00,6455.71,6455.71,6455.71,6455.71,176
2006/1/24,10:13:00,6454.35,6454.35,6454.35,6454.35,250
2006/1/24,10:14:00,6452.48,6452.48,6452.48,6452.48,245
2006/1/24,10:15:00,6453.01,6453.01,6453.01,6453.01,201
2006/1/24,10:16:00,6453.53,6453.53,6453.53,6453.53,236
2006/1/24,10:17:00,6457.01,6457.01,6457.01,6457.01,160
2006/1/24,10:18:00,6454.49,6454.49,6454.49,6454.49,221
2006/1/24,10:19:00,6455.65,6455.65,6455.65,6455.65,192
2006/1/24,10:20:00,6455.94,6455.94,6455.94,6455.94,131
2006/1/24,10:21:00,6456.71,6456.71,6456.71,6456.71,184
2006/1/24,10:22:00,6455.17,6455.17,6455.17,6455.17,133
2006/1/24,10:23:00,6455.02,6455.02,6455.02,6455.02,186
2006/1/24,10:24:00,6456.20,6456.20,6456.20,6456.20,191
2006/1/24,10:25:00,6455.78,6455.78,6455.78,6455.78,196
2006/1/24,10:26:00,6456.15,6456.15,6456.15,6456.15,198
2006/1/24,10:27:00,6457.01,6457.01,6457.01,6457.01,201
2006/1/24,10:28:00,6455.87,6455.87,6455.87,6455.87,246
2006/1/24,10:29:00,6454.58,6454.58,6454.58,6454.58,321
2006/1/24,10:30:00,6456.94,6456.94,6456.94,6456.94,339
2006/1/24,10:31:00,6457.70,6457.70,6457.70,6457.70,295
2006/1/24,10:32:00,6458.57,6458.57,6458.57,6458.57,279
2006/1/24,10:33:00,6460.25,6460.25,6460.25,6460.25,464
2006/1/24,10:34:00,6462.21,6462.21,6462.21,6462.21,330
2006/1/24,10:35:00,6461.99,6461.99,6461.99,6461.99,220
2006/1/24,10:36:00,6461.18,6461.18,6461.18,6461.18,321
2006/1/24,10:37:00,6459.56,6459.56,6459.56,6459.56,192
2006/1/24,10:38:00,6459.08,6459.08,6459.08,6459.08,278
2006/1/24,10:39:00,6458.69,6458.69,6458.69,6458.69,234
2006/1/24,10:40:00,6457.82,6457.82,6457.82,6457.82,199
2006/1/24,10:41:00,6456.11,6456.11,6456.11,6456.11,240
2006/1/24,10:42:00,6456.27,6456.27,6456.27,6456.27,134
2006/1/24,10:43:00,6455.55,6455.55,6455.55,6455.55,171
2006/1/24,10:44:00,6455.23,6455.23,6455.23,6455.23,128
2006/1/24,10:45:00,6453.58,6453.58,6453.58,6453.58,102
2006/1/24,10:46:00,6453.21,6453.21,6453.21,6453.21,188
2006/1/24,10:47:00,6454.96,6454.96,6454.96,6454.96,124
2006/1/24,10:48:00,6454.39,6454.39,6454.39,6454.39,141
2006/1/24,10:49:00,6454.35,6454.35,6454.35,6454.35,133
2006/1/24,10:50:00,6454.17,6454.17,6454.17,6454.17,126
2006/1/24,10:51:00,6455.18,6455.18,6455.18,6455.18,174
2006/1/24,10:52:00,6452.55,6452.55,6452.55,6452.55,115
2006/1/24,10:53:00,6454.02,6454.02,6454.02,6454.02,155
2006/1/24,10:54:00,6453.10,6453.10,6453.10,6453.10,150
2006/1/24,10:55:00,6452.23,6452.23,6452.23,6452.23,139
2006/1/24,10:56:00,6451.63,6451.63,6451.63,6451.63,193
2006/1/24,10:57:00,6449.60,6449.60,6449.60,6449.60,205
2006/1/24,10:58:00,6446.67,6446.67,6446.67,6446.67,234
2006/1/24,10:59:00,6445.57,6445.57,6445.57,6445.57,273
2006/1/24,11:00:00,6442.92,6442.92,6442.92,6442.92,309
2006/1/24,11:01:00,6443.21,6443.21,6443.21,6443.21,402
2006/1/24,11:02:00,6440.77,6440.77,6440.77,6440.77,298
2006/1/24,11:03:00,6438.53,6438.53,6438.53,6438.53,319
2006/1/24,11:04:00,6435.78,6435.78,6435.78,6435.78,204
2006/1/24,11:05:00,6437.14,6437.14,6437.14,6437.14,209
2006/1/24,11:06:00,6436.16,6436.16,6436.16,6436.16,210
2006/1/24,11:07:00,6436.32,6436.32,6436.32,6436.32,158
2006/1/24,11:08:00,6438.45,6438.45,6438.45,6438.45,184
2006/1/24,11:09:00,6437.80,6437.80,6437.80,6437.80,157
2006/1/24,11:10:00,6438.02,6438.02,6438.02,6438.02,146
2006/1/24,11:11:00,6438.84,6438.84,6438.84,6438.84,182
2006/1/24,11:12:00,6438.86,6438.86,6438.86,6438.86,82
2006/1/24,11:13:00,6438.74,6438.74,6438.74,6438.74,150
2006/1/24,11:14:00,6439.79,6439.79,6439.79,6439.79,129
2006/1/24,11:15:00,6439.48,6439.48,6439.48,6439.48,151
2006/1/24,11:16:00,6440.09,6440.09,6440.09,6440.09,162
2006/1/24,11:17:00,6439.27,6439.27,6439.27,6439.27,100
2006/1/24,11:18:00,6441.18,6441.18,6441.18,6441.18,177
2006/1/24,11:19:00,6438.54,6438.54,6438.54,6438.54,132
2006/1/24,11:20:00,6440.06,6440.06,6440.06,6440.06,106
2006/1/24,11:21:00,6440.70,6440.70,6440.70,6440.70,201
2006/1/24,11:22:00,6439.97,6439.97,6439.97,6439.97,196
2006/1/24,11:23:00,6441.00,6441.00,6441.00,6441.00,176
2006/1/24,11:24:00,6441.71,6441.71,6441.71,6441.71,127
2006/1/24,11:25:00,6441.69,6441.69,6441.69,6441.69,103
2006/1/24,11:26:00,6441.24,6441.24,6441.24,6441.24,176
2006/1/24,11:27:00,6441.34,6441.34,6441.34,6441.34,106
2006/1/24,11:28:00,6441.49,6441.49,6441.49,6441.49,212
2006/1/24,11:29:00,6440.10,6440.10,6440.10,6440.10,125
2006/1/24,11:30:00,6441.40,6441.40,6441.40,6441.40,125
2006/1/24,11:31:00,6440.12,6440.12,6440.12,6440.12,142
2006/1/24,11:32:00,6440.39,6440.39,6440.39,6440.39,96
2006/1/24,11:33:00,6441.72,6441.72,6441.72,6441.72,135
2006/1/24,11:34:00,6441.36,6441.36,6441.36,6441.36,100
2006/1/24,11:35:00,6442.47,6442.47,6442.47,6442.47,95
2006/1/24,11:36:00,6443.14,6443.14,6443.14,6443.14,131
2006/1/24,11:37:00,6443.01,6443.01,6443.01,6443.01,129
2006/1/24,11:38:00,6444.98,6444.98,6444.98,6444.98,160
2006/1/24,11:39:00,6445.53,6445.53,6445.53,6445.53,123
2006/1/24,11:40:00,6446.04,6446.04,6446.04,6446.04,136
2006/1/24,11:41:00,6448.45,6448.45,6448.45,6448.45,189
2006/1/24,11:42:00,6447.10,6447.10,6447.10,6447.10,133
2006/1/24,11:43:00,6446.81,6446.81,6446.81,6446.81,178
2006/1/24,11:44:00,6448.74,6448.74,6448.74,6448.74,103
2006/1/24,11:45:00,6447.49,6447.49,6447.49,6447.49,135
2006/1/24,11:46:00,6446.81,6446.81,6446.81,6446.81,183
2006/1/24,11:47:00,6447.06,6447.06,6447.06,6447.06,121
2006/1/24,11:48:00,6446.92,6446.92,6446.92,6446.92,169
2006/1/24,11:49:00,6447.94,6447.94,6447.94,6447.94,135
2006/1/24,11:50:00,6448.53,6448.53,6448.53,6448.53,127
2006/1/24,11:51:00,6448.75,6448.75,6448.75,6448.75,155
2006/1/24,11:52:00,6449.41,6449.41,6449.41,6449.41,96
2006/1/24,11:53:00,6448.28,6448.28,6448.28,6448.28,133
2006/1/24,11:54:00,6448.05,6448.05,6448.05,6448.05,143
2006/1/24,11:55:00,6447.30,6447.30,6447.30,6447.30,145
2006/1/24,11:56:00,6446.02,6446.02,6446.02,6446.02,173
2006/1/24,11:57:00,6446.79,6446.79,6446.79,6446.79,119
2006/1/24,11:58:00,6445.35,6445.35,6445.35,6445.35,172
2006/1/24,11:59:00,6447.28,6447.28,6447.28,6447.28,122
2006/1/24,12:00:00,6447.95,6447.95,6447.95,6447.95,180
2006/1/24,12:01:00,6448.36,6448.36,6448.36,6448.36,196
2006/1/24,12:02:00,6450.58,6450.58,6450.58,6450.58,119
2006/1/24,12:03:00,6450.24,6450.24,6450.24,6450.24,206
2006/1/24,12:04:00,6452.26,6452.26,6452.26,6452.26,137
2006/1/24,12:05:00,6452.17,6452.17,6452.17,6452.17,137
2006/1/24,12:06:00,6453.20,6453.20,6453.20,6453.20,282
2006/1/24,12:07:00,6455.26,6455.26,6455.26,6455.26,216
2006/1/24,12:08:00,6455.33,6455.33,6455.33,6455.33,277
2006/1/24,12:09:00,6453.84,6453.84,6453.84,6453.84,228
2006/1/24,12:10:00,6455.54,6455.54,6455.54,6455.54,180
2006/1/24,12:11:00,6457.24,6457.24,6457.24,6457.24,259
2006/1/24,12:12:00,6457.88,6457.88,6457.88,6457.88,196
2006/1/24,12:13:00,6459.46,6459.46,6459.46,6459.46,262
2006/1/24,12:14:00,6458.65,6458.65,6458.65,6458.65,199
2006/1/24,12:15:00,6459.48,6459.48,6459.48,6459.48,215
2006/1/24,12:16:00,6457.87,6457.87,6457.87,6457.87,258
2006/1/24,12:17:00,6458.01,6458.01,6458.01,6458.01,228
2006/1/24,12:18:00,6457.52,6457.52,6457.52,6457.52,253
2006/1/24,12:19:00,6459.08,6459.08,6459.08,6459.08,184
2006/1/24,12:20:00,6458.04,6458.04,6458.04,6458.04,170
2006/1/24,12:21:00,6460.20,6460.20,6460.20,6460.20,196
2006/1/24,12:22:00,6459.56,6459.56,6459.56,6459.56,137
2006/1/24,12:23:00,6458.71,6458.71,6458.71,6458.71,200
2006/1/24,12:24:00,6459.82,6459.82,6459.82,6459.82,146
2006/1/24,12:25:00,6457.97,6457.97,6457.97,6457.97,178
2006/1/24,12:26:00,6459.76,6459.76,6459.76,6459.76,289
2006/1/24,12:27:00,6460.93,6460.93,6460.93,6460.93,235
2006/1/24,12:28:00,6459.69,6459.69,6459.69,6459.69,277
2006/1/24,12:29:00,6462.99,6462.99,6462.99,6462.99,178
2006/1/24,12:30:00,6462.08,6462.08,6462.08,6462.08,224
2006/1/24,12:31:00,6462.28,6462.28,6462.28,6462.28,328
2006/1/24,12:32:00,6462.20,6462.20,6462.20,6462.20,208
2006/1/24,12:33:00,6462.55,6462.55,6462.55,6462.55,258
2006/1/24,12:34:00,6461.99,6461.99,6461.99,6461.99,216
2006/1/24,12:35:00,6463.46,6463.46,6463.46,6463.46,159
2006/1/24,12:36:00,6463.36,6463.36,6463.36,6463.36,193
2006/1/24,12:37:00,6462.81,6462.81,6462.81,6462.81,197
2006/1/24,12:38:00,6462.59,6462.59,6462.59,6462.59,195
2006/1/24,12:39:00,6463.55,6463.55,6463.55,6463.55,179
2006/1/24,12:40:00,6461.78,6461.78,6461.78,6461.78,171
2006/1/24,12:41:00,6461.48,6461.48,6461.48,6461.48,192
2006/1/24,12:42:00,6461.45,6461.45,6461.45,6461.45,198
2006/1/24,12:43:00,6459.35,6459.35,6459.35,6459.35,232
2006/1/24,12:44:00,6457.14,6457.14,6457.14,6457.14,192
2006/1/24,12:45:00,6458.23,6458.23,6458.23,6458.23,211
2006/1/24,12:46:00,6458.19,6458.19,6458.19,6458.19,352
2006/1/24,12:47:00,6456.74,6456.74,6456.74,6456.74,215
2006/1/24,12:48:00,6455.75,6455.75,6455.75,6455.75,321
2006/1/24,12:49:00,6454.43,6454.43,6454.43,6454.43,265
2006/1/24,12:50:00,6455.90,6455.90,6455.90,6455.90,246
2006/1/24,12:51:00,6456.18,6456.18,6456.18,6456.18,210
2006/1/24,12:52:00,6455.26,6455.26,6455.26,6455.26,163
2006/1/24,12:53:00,6457.17,6457.17,6457.17,6457.17,217
2006/1/24,12:54:00,6458.30,6458.30,6458.30,6458.30,163
2006/1/24,12:55:00,6459.49,6459.49,6459.49,6459.49,210
2006/1/24,12:56:00,6461.43,6461.43,6461.43,6461.43,162
2006/1/24,12:57:00,6460.94,6460.94,6460.94,6460.94,149
2006/1/24,12:58:00,6461.43,6461.43,6461.43,6461.43,209
2006/1/24,12:59:00,6462.16,6462.16,6462.16,6462.16,206
2006/1/24,13:00:00,6462.77,6462.77,6462.77,6462.77,246
2006/1/24,13:01:00,6464.53,6464.53,6464.53,6464.53,324
2006/1/24,13:02:00,6467.55,6467.55,6467.55,6467.55,443
2006/1/24,13:03:00,6469.34,6469.34,6469.34,6469.34,881
2006/1/24,13:04:00,6470.54,6470.54,6470.54,6470.54,471
2006/1/24,13:05:00,6473.26,6473.26,6473.26,6473.26,376
2006/1/24,13:06:00,6473.32,6473.32,6473.32,6473.32,434
2006/1/24,13:07:00,6476.49,6476.49,6476.49,6476.49,292
2006/1/24,13:08:00,6477.73,6477.73,6477.73,6477.73,371
2006/1/24,13:09:00,6475.94,6475.94,6475.94,6475.94,302
2006/1/24,13:10:00,6478.50,6478.50,6478.50,6478.50,268
2006/1/24,13:11:00,6477.22,6477.22,6477.22,6477.22,344
2006/1/24,13:12:00,6476.27,6476.27,6476.27,6476.27,266
2006/1/24,13:13:00,6474.33,6474.33,6474.33,6474.33,329
2006/1/24,13:14:00,6470.45,6470.45,6470.45,6470.45,297
2006/1/24,13:15:00,6470.88,6470.88,6470.88,6470.88,304
2006/1/24,13:16:00,6465.73,6465.73,6465.73,6465.73,376
2006/1/24,13:17:00,6464.45,6464.45,6464.45,6464.45,224
2006/1/24,13:18:00,6462.39,6462.39,6462.39,6462.39,282
2006/1/24,13:19:00,6464.71,6464.71,6464.71,6464.71,270
2006/1/24,13:20:00,6465.93,6465.93,6465.93,6465.93,242
2006/1/24,13:21:00,6467.71,6467.71,6467.71,6467.71,334
2006/1/24,13:22:00,6465.76,6465.76,6465.76,6465.76,232
2006/1/24,13:23:00,6467.21,6467.21,6467.21,6467.21,367
2006/1/24,13:24:00,6466.37,6466.37,6466.37,6466.37,322
2006/1/24,13:25:00,6467.90,6467.90,6467.90,6467.90,400
2006/1/24,13:26:00,6467.90,6467.90,6467.90,6467.90,0
2006/1/24,13:27:00,6467.90,6467.90,6467.90,6467.90,0
2006/1/24,13:28:00,6467.90,6467.90,6467.90,6467.90,0
2006/1/24,13:29:00,6467.90,6467.90,6467.90,6467.90,0
2006/1/24,13:30:00,6451.94,6451.94,6451.94,6451.94,6074
2006/1/25,09:00:00,6451.94,6451.94,6451.94,6451.94,5
2006/1/25,09:01:00,6500.63,6500.63,6500.63,6500.63,2365
2006/1/25,09:02:00,6496.03,6496.03,6496.03,6496.03,807
2006/1/25,09:03:00,6496.94,6496.94,6496.94,6496.94,1013
2006/1/25,09:04:00,6493.90,6493.90,6493.90,6493.90,824
2006/1/25,09:05:00,6492.96,6492.96,6492.96,6492.96,665
2006/1/25,09:06:00,6492.07,6492.07,6492.07,6492.07,788
2006/1/25,09:07:00,6495.74,6495.74,6495.74,6495.74,471
2006/1/25,09:08:00,6496.13,6496.13,6496.13,6496.13,535
2006/1/25,09:09:00,6498.51,6498.51,6498.51,6498.51,548
2006/1/25,09:10:00,6499.24,6499.24,6499.24,6499.24,484
2006/1/25,09:11:00,6502.55,6502.55,6502.55,6502.55,713
2006/1/25,09:12:00,6503.73,6503.73,6503.73,6503.73,541
2006/1/25,09:13:00,6505.27,6505.27,6505.27,6505.27,625
2006/1/25,09:14:00,6500.95,6500.95,6500.95,6500.95,575
2006/1/25,09:15:00,6502.99,6502.99,6502.99,6502.99,482
2006/1/25,09:16:00,6499.05,6499.05,6499.05,6499.05,641
2006/1/25,09:17:00,6500.38,6500.38,6500.38,6500.38,417
2006/1/25,09:18:00,6497.44,6497.44,6497.44,6497.44,445
2006/1/25,09:19:00,6496.52,6496.52,6496.52,6496.52,345
2006/1/25,09:20:00,6494.30,6494.30,6494.30,6494.30,353
2006/1/25,09:21:00,6490.23,6490.23,6490.23,6490.23,419
2006/1/25,09:22:00,6489.47,6489.47,6489.47,6489.47,328
2006/1/25,09:23:00,6485.60,6485.60,6485.60,6485.60,492
2006/1/25,09:24:00,6482.89,6482.89,6482.89,6482.89,509
2006/1/25,09:25:00,6481.16,6481.16,6481.16,6481.16,358
2006/1/25,09:26:00,6479.56,6479.56,6479.56,6479.56,528
2006/1/25,09:27:00,6481.73,6481.73,6481.73,6481.73,330
2006/1/25,09:28:00,6485.20,6485.20,6485.20,6485.20,329
2006/1/25,09:29:00,6486.14,6486.14,6486.14,6486.14,318
2006/1/25,09:30:00,6489.04,6489.04,6489.04,6489.04,232
2006/1/25,09:31:00,6488.98,6488.98,6488.98,6488.98,390
2006/1/25,09:32:00,6488.68,6488.68,6488.68,6488.68,237
2006/1/25,09:33:00,6486.97,6486.97,6486.97,6486.97,313
2006/1/25,09:34:00,6485.82,6485.82,6485.82,6485.82,223
2006/1/25,09:35:00,6484.24,6484.24,6484.24,6484.24,249
2006/1/25,09:36:00,6481.52,6481.52,6481.52,6481.52,321
2006/1/25,09:37:00,6480.12,6480.12,6480.12,6480.12,202
2006/1/25,09:38:00,6479.21,6479.21,6479.21,6479.21,236
2006/1/25,09:39:00,6478.74,6478.74,6478.74,6478.74,234
2006/1/25,09:40:00,6479.99,6479.99,6479.99,6479.99,226
2006/1/25,09:41:00,6477.34,6477.34,6477.34,6477.34,340
2006/1/25,09:42:00,6479.39,6479.39,6479.39,6479.39,167
2006/1/25,09:43:00,6479.24,6479.24,6479.24,6479.24,260
2006/1/25,09:44:00,6478.03,6478.03,6478.03,6478.03,237
2006/1/25,09:45:00,6479.55,6479.55,6479.55,6479.55,165
2006/1/25,09:46:00,6483.28,6483.28,6483.28,6483.28,308
2006/1/25,09:47:00,6486.41,6486.41,6486.41,6486.41,285
2006/1/25,09:48:00,6487.01,6487.01,6487.01,6487.01,327
2006/1/25,09:49:00,6489.93,6489.93,6489.93,6489.93,434
2006/1/25,09:50:00,6491.98,6491.98,6491.98,6491.98,338
2006/1/25,09:51:00,6492.06,6492.06,6492.06,6492.06,336
2006/1/25,09:52:00,6494.02,6494.02,6494.02,6494.02,272
2006/1/25,09:53:00,6494.13,6494.13,6494.13,6494.13,340
2006/1/25,09:54:00,6497.39,6497.39,6497.39,6497.39,289
2006/1/25,09:55:00,6497.43,6497.43,6497.43,6497.43,238
2006/1/25,09:56:00,6496.56,6496.56,6496.56,6496.56,234
2006/1/25,09:57:00,6497.50,6497.50,6497.50,6497.50,175
2006/1/25,09:58:00,6497.46,6497.46,6497.46,6497.46,210
2006/1/25,09:59:00,6498.51,6498.51,6498.51,6498.51,207
2006/1/25,10:00:00,6497.48,6497.48,6497.48,6497.48,129
2006/1/25,10:01:00,6496.41,6496.41,6496.41,6496.41,207
2006/1/25,10:02:00,6494.62,6494.62,6494.62,6494.62,167
2006/1/25,10:03:00,6494.34,6494.34,6494.34,6494.34,244
2006/1/25,10:04:00,6495.09,6495.09,6495.09,6495.09,197
2006/1/25,10:05:00,6494.91,6494.91,6494.91,6494.91,169
2006/1/25,10:06:00,6497.08,6497.08,6497.08,6497.08,232
2006/1/25,10:07:00,6495.53,6495.53,6495.53,6495.53,184
2006/1/25,10:08:00,6497.78,6497.78,6497.78,6497.78,232
2006/1/25,10:09:00,6497.74,6497.74,6497.74,6497.74,196
2006/1/25,10:10:00,6498.85,6498.85,6498.85,6498.85,188
2006/1/25,10:11:00,6500.28,6500.28,6500.28,6500.28,210
2006/1/25,10:12:00,6500.48,6500.48,6500.48,6500.48,171
2006/1/25,10:13:00,6501.75,6501.75,6501.75,6501.75,183
2006/1/25,10:14:00,6501.66,6501.66,6501.66,6501.66,226
2006/1/25,10:15:00,6503.53,6503.53,6503.53,6503.53,226
2006/1/25,10:16:00,6502.54,6502.54,6502.54,6502.54,276
2006/1/25,10:17:00,6501.58,6501.58,6501.58,6501.58,204
2006/1/25,10:18:00,6500.23,6500.23,6500.23,6500.23,229
2006/1/25,10:19:00,6499.31,6499.31,6499.31,6499.31,176
2006/1/25,10:20:00,6499.18,6499.18,6499.18,6499.18,173
2006/1/25,10:21:00,6498.60,6498.60,6498.60,6498.60,238
2006/1/25,10:22:00,6497.45,6497.45,6497.45,6497.45,146
2006/1/25,10:23:00,6498.18,6498.18,6498.18,6498.18,261
2006/1/25,10:24:00,6497.31,6497.31,6497.31,6497.31,205
2006/1/25,10:25:00,6496.43,6496.43,6496.43,6496.43,134
2006/1/25,10:26:00,6496.34,6496.34,6496.34,6496.34,207
2006/1/25,10:27:00,6496.29,6496.29,6496.29,6496.29,142
2006/1/25,10:28:00,6498.07,6498.07,6498.07,6498.07,195
2006/1/25,10:29:00,6497.07,6497.07,6497.07,6497.07,180
2006/1/25,10:30:00,6498.20,6498.20,6498.20,6498.20,145
2006/1/25,10:31:00,6500.14,6500.14,6500.14,6500.14,201
2006/1/25,10:32:00,6500.55,6500.55,6500.55,6500.55,133
2006/1/25,10:33:00,6501.68,6501.68,6501.68,6501.68,235
2006/1/25,10:34:00,6502.64,6502.64,6502.64,6502.64,192
2006/1/25,10:35:00,6504.50,6504.50,6504.50,6504.50,247
2006/1/25,10:36:00,6505.65,6505.65,6505.65,6505.65,251
2006/1/25,10:37:00,6505.90,6505.90,6505.90,6505.90,239
2006/1/25,10:38:00,6508.17,6508.17,6508.17,6508.17,298
2006/1/25,10:39:00,6510.22,6510.22,6510.22,6510.22,236
2006/1/25,10:40:00,6510.58,6510.58,6510.58,6510.58,218
2006/1/25,10:41:00,6509.40,6509.40,6509.40,6509.40,283
2006/1/25,10:42:00,6508.00,6508.00,6508.00,6508.00,188
2006/1/25,10:43:00,6506.96,6506.96,6506.96,6506.96,240
2006/1/25,10:44:00,6504.96,6504.96,6504.96,6504.96,229
2006/1/25,10:45:00,6507.29,6507.29,6507.29,6507.29,202
2006/1/25,10:46:00,6507.66,6507.66,6507.66,6507.66,214
2006/1/25,10:47:00,6508.03,6508.03,6508.03,6508.03,138
2006/1/25,10:48:00,6508.42,6508.42,6508.42,6508.42,178
2006/1/25,10:49:00,6506.23,6506.23,6506.23,6506.23,233
2006/1/25,10:50:00,6507.46,6507.46,6507.46,6507.46,190
2006/1/25,10:51:00,6507.98,6507.98,6507.98,6507.98,310
2006/1/25,10:52:00,6507.21,6507.21,6507.21,6507.21,224
2006/1/25,10:53:00,6509.22,6509.22,6509.22,6509.22,359
2006/1/25,10:54:00,6509.47,6509.47,6509.47,6509.47,268
2006/1/25,10:55:00,6509.71,6509.71,6509.71,6509.71,254
2006/1/25,10:56:00,6507.83,6507.83,6507.83,6507.83,330
2006/1/25,10:57:00,6511.00,6511.00,6511.00,6511.00,236
2006/1/25,10:58:00,6509.71,6509.71,6509.71,6509.71,268
2006/1/25,10:59:00,6510.13,6510.13,6510.13,6510.13,194
2006/1/25,11:00:00,6510.27,6510.27,6510.27,6510.27,179
2006/1/25,11:01:00,6508.33,6508.33,6508.33,6508.33,224
2006/1/25,11:02:00,6509.05,6509.05,6509.05,6509.05,200
2006/1/25,11:03:00,6511.53,6511.53,6511.53,6511.53,246
2006/1/25,11:04:00,6512.02,6512.02,6512.02,6512.02,190
2006/1/25,11:05:00,6514.94,6514.94,6514.94,6514.94,206
2006/1/25,11:06:00,6515.59,6515.59,6515.59,6515.59,363
2006/1/25,11:07:00,6515.20,6515.20,6515.20,6515.20,231
2006/1/25,11:08:00,6515.07,6515.07,6515.07,6515.07,350
2006/1/25,11:09:00,6515.75,6515.75,6515.75,6515.75,210
2006/1/25,11:10:00,6516.39,6516.39,6516.39,6516.39,202
2006/1/25,11:11:00,6515.60,6515.60,6515.60,6515.60,236
2006/1/25,11:12:00,6515.05,6515.05,6515.05,6515.05,216
2006/1/25,11:13:00,6513.25,6513.25,6513.25,6513.25,291
2006/1/25,11:14:00,6514.05,6514.05,6514.05,6514.05,160
2006/1/25,11:15:00,6515.00,6515.00,6515.00,6515.00,243
2006/1/25,11:16:00,6511.86,6511.86,6511.86,6511.86,310
2006/1/25,11:17:00,6514.74,6514.74,6514.74,6514.74,178
2006/1/25,11:18:00,6513.40,6513.40,6513.40,6513.40,221
2006/1/25,11:19:00,6511.83,6511.83,6511.83,6511.83,201
2006/1/25,11:20:00,6511.24,6511.24,6511.24,6511.24,191
2006/1/25,11:21:00,6508.84,6508.84,6508.84,6508.84,209
2006/1/25,11:22:00,6509.68,6509.68,6509.68,6509.68,163
2006/1/25,11:23:00,6507.39,6507.39,6507.39,6507.39,241
2006/1/25,11:24:00,6507.44,6507.44,6507.44,6507.44,190
2006/1/25,11:25:00,6508.49,6508.49,6508.49,6508.49,167
2006/1/25,11:26:00,6507.48,6507.48,6507.48,6507.48,189
2006/1/25,11:27:00,6506.78,6506.78,6506.78,6506.78,143
2006/1/25,11:28:00,6506.10,6506.10,6506.10,6506.10,244
2006/1/25,11:29:00,6504.13,6504.13,6504.13,6504.13,242
2006/1/25,11:30:00,6504.15,6504.15,6504.15,6504.15,236
2006/1/25,11:31:00,6502.74,6502.74,6502.74,6502.74,218
2006/1/25,11:32:00,6503.87,6503.87,6503.87,6503.87,147
2006/1/25,11:33:00,6505.46,6505.46,6505.46,6505.46,209
2006/1/25,11:34:00,6505.99,6505.99,6505.99,6505.99,168
2006/1/25,11:35:00,6505.75,6505.75,6505.75,6505.75,164
2006/1/25,11:36:00,6505.54,6505.54,6505.54,6505.54,168
2006/1/25,11:37:00,6505.71,6505.71,6505.71,6505.71,156
2006/1/25,11:38:00,6504.92,6504.92,6504.92,6504.92,143
2006/1/25,11:39:00,6505.80,6505.80,6505.80,6505.80,139
2006/1/25,11:40:00,6507.35,6507.35,6507.35,6507.35,93
2006/1/25,11:41:00,6507.26,6507.26,6507.26,6507.26,169
2006/1/25,11:42:00,6508.64,6508.64,6508.64,6508.64,118
2006/1/25,11:43:00,6509.17,6509.17,6509.17,6509.17,177
2006/1/25,11:44:00,6509.75,6509.75,6509.75,6509.75,116
2006/1/25,11:45:00,6512.28,6512.28,6512.28,6512.28,105
2006/1/25,11:46:00,6511.91,6511.91,6511.91,6511.91,215
2006/1/25,11:47:00,6512.47,6512.47,6512.47,6512.47,174
2006/1/25,11:48:00,6512.65,6512.65,6512.65,6512.65,236
2006/1/25,11:49:00,6515.98,6515.98,6515.98,6515.98,201
2006/1/25,11:50:00,6516.12,6516.12,6516.12,6516.12,223
2006/1/25,11:51:00,6515.43,6515.43,6515.43,6515.43,223
2006/1/25,11:52:00,6518.18,6518.18,6518.18,6518.18,105
2006/1/25,11:53:00,6516.74,6516.74,6516.74,6516.74,209
2006/1/25,11:54:00,6518.99,6518.99,6518.99,6518.99,125
2006/1/25,11:55:00,6519.12,6519.12,6519.12,6519.12,222
2006/1/25,11:56:00,6517.40,6517.40,6517.40,6517.40,200
2006/1/25,11:57:00,6518.48,6518.48,6518.48,6518.48,140
2006/1/25,11:58:00,6520.99,6520.99,6520.99,6520.99,359
2006/1/25,11:59:00,6522.52,6522.52,6522.52,6522.52,236
2006/1/25,12:00:00,6521.24,6521.24,6521.24,6521.24,222
2006/1/25,12:01:00,6521.96,6521.96,6521.96,6521.96,275
2006/1/25,12:02:00,6524.99,6524.99,6524.99,6524.99,216
2006/1/25,12:03:00,6525.22,6525.22,6525.22,6525.22,290
2006/1/25,12:04:00,6527.66,6527.66,6527.66,6527.66,205
2006/1/25,12:05:00,6527.44,6527.44,6527.44,6527.44,191
2006/1/25,12:06:00,6527.68,6527.68,6527.68,6527.68,219
2006/1/25,12:07:00,6528.91,6528.91,6528.91,6528.91,161
2006/1/25,12:08:00,6528.97,6528.97,6528.97,6528.97,254
2006/1/25,12:09:00,6526.15,6526.15,6526.15,6526.15,195
2006/1/25,12:10:00,6527.56,6527.56,6527.56,6527.56,123
2006/1/25,12:11:00,6528.02,6528.02,6528.02,6528.02,206
2006/1/25,12:12:00,6526.91,6526.91,6526.91,6526.91,161
2006/1/25,12:13:00,6525.67,6525.67,6525.67,6525.67,219
2006/1/25,12:14:00,6527.79,6527.79,6527.79,6527.79,182
2006/1/25,12:15:00,6529.36,6529.36,6529.36,6529.36,191
2006/1/25,12:16:00,6529.98,6529.98,6529.98,6529.98,194
2006/1/25,12:17:00,6528.75,6528.75,6528.75,6528.75,150
2006/1/25,12:18:00,6527.61,6527.61,6527.61,6527.61,135
2006/1/25,12:19:00,6527.79,6527.79,6527.79,6527.79,155
2006/1/25,12:20:00,6527.81,6527.81,6527.81,6527.81,160
2006/1/25,12:21:00,6528.92,6528.92,6528.92,6528.92,250
2006/1/25,12:22:00,6529.42,6529.42,6529.42,6529.42,160
2006/1/25,12:23:00,6529.60,6529.60,6529.60,6529.60,211
2006/1/25,12:24:00,6530.40,6530.40,6530.40,6530.40,200
2006/1/25,12:25:00,6530.62,6530.62,6530.62,6530.62,183
2006/1/25,12:26:00,6530.93,6530.93,6530.93,6530.93,244
2006/1/25,12:27:00,6530.68,6530.68,6530.68,6530.68,156
2006/1/25,12:28:00,6529.19,6529.19,6529.19,6529.19,268
2006/1/25,12:29:00,6530.82,6530.82,6530.82,6530.82,163
2006/1/25,12:30:00,6530.90,6530.90,6530.90,6530.90,178
2006/1/25,12:31:00,6530.60,6530.60,6530.60,6530.60,330
2006/1/25,12:32:00,6531.35,6531.35,6531.35,6531.35,243
2006/1/25,12:33:00,6532.64,6532.64,6532.64,6532.64,356
2006/1/25,12:34:00,6534.18,6534.18,6534.18,6534.18,262
2006/1/25,12:35:00,6536.89,6536.89,6536.89,6536.89,226
2006/1/25,12:36:00,6536.04,6536.04,6536.04,6536.04,325
2006/1/25,12:37:00,6535.08,6535.08,6535.08,6535.08,193
2006/1/25,12:38:00,6535.20,6535.20,6535.20,6535.20,272
2006/1/25,12:39:00,6535.97,6535.97,6535.97,6535.97,198
2006/1/25,12:40:00,6533.03,6533.03,6533.03,6533.03,208
2006/1/25,12:41:00,6532.16,6532.16,6532.16,6532.16,228
2006/1/25,12:42:00,6530.09,6530.09,6530.09,6530.09,176
2006/1/25,12:43:00,6529.83,6529.83,6529.83,6529.83,240
2006/1/25,12:44:00,6529.90,6529.90,6529.90,6529.90,202
2006/1/25,12:45:00,6529.11,6529.11,6529.11,6529.11,254
2006/1/25,12:46:00,6529.95,6529.95,6529.95,6529.95,217
2006/1/25,12:47:00,6530.56,6530.56,6530.56,6530.56,151
2006/1/25,12:48:00,6530.29,6530.29,6530.29,6530.29,221
2006/1/25,12:49:00,6528.91,6528.91,6528.91,6528.91,195
2006/1/25,12:50:00,6528.78,6528.78,6528.78,6528.78,187
2006/1/25,12:51:00,6526.73,6526.73,6526.73,6526.73,224
2006/1/25,12:52:00,6528.27,6528.27,6528.27,6528.27,178
2006/1/25,12:53:00,6529.24,6529.24,6529.24,6529.24,300
2006/1/25,12:54:00,6529.32,6529.32,6529.32,6529.32,210
2006/1/25,12:55:00,6530.29,6530.29,6530.29,6530.29,227
2006/1/25,12:56:00,6529.22,6529.22,6529.22,6529.22,225
2006/1/25,12:57:00,6528.69,6528.69,6528.69,6528.69,156
2006/1/25,12:58:00,6530.42,6530.42,6530.42,6530.42,233
2006/1/25,12:59:00,6528.41,6528.41,6528.41,6528.41,263
2006/1/25,13:00:00,6528.97,6528.97,6528.97,6528.97,240
2006/1/25,13:01:00,6527.34,6527.34,6527.34,6527.34,290
2006/1/25,13:02:00,6527.69,6527.69,6527.69,6527.69,223
2006/1/25,13:03:00,6525.00,6525.00,6525.00,6525.00,303
2006/1/25,13:04:00,6524.93,6524.93,6524.93,6524.93,208
2006/1/25,13:05:00,6523.73,6523.73,6523.73,6523.73,283
2006/1/25,13:06:00,6519.94,6519.94,6519.94,6519.94,385
2006/1/25,13:07:00,6518.08,6518.08,6518.08,6518.08,291
2006/1/25,13:08:00,6516.64,6516.64,6516.64,6516.64,478
2006/1/25,13:09:00,6513.96,6513.96,6513.96,6513.96,377
2006/1/25,13:10:00,6512.88,6512.88,6512.88,6512.88,410
2006/1/25,13:11:00,6510.79,6510.79,6510.79,6510.79,437
2006/1/25,13:12:00,6507.67,6507.67,6507.67,6507.67,360
2006/1/25,13:13:00,6507.11,6507.11,6507.11,6507.11,482
2006/1/25,13:14:00,6506.64,6506.64,6506.64,6506.64,365
2006/1/25,13:15:00,6505.46,6505.46,6505.46,6505.46,372
2006/1/25,13:16:00,6506.81,6506.81,6506.81,6506.81,470
2006/1/25,13:17:00,6508.00,6508.00,6508.00,6508.00,351
2006/1/25,13:18:00,6509.20,6509.20,6509.20,6509.20,407
2006/1/25,13:19:00,6510.11,6510.11,6510.11,6510.11,349
2006/1/25,13:20:00,6514.94,6514.94,6514.94,6514.94,337
2006/1/25,13:21:00,6513.77,6513.77,6513.77,6513.77,457
2006/1/25,13:22:00,6515.45,6515.45,6515.45,6515.45,389
2006/1/25,13:23:00,6512.31,6512.31,6512.31,6512.31,551
2006/1/25,13:24:00,6513.78,6513.78,6513.78,6513.78,650
2006/1/25,13:25:00,6512.84,6512.84,6512.84,6512.84,616
2006/1/25,13:26:00,6512.84,6512.84,6512.84,6512.84,0
2006/1/25,13:27:00,6512.84,6512.84,6512.84,6512.84,0
2006/1/25,13:28:00,6512.84,6512.84,6512.84,6512.84,0
2006/1/25,13:29:00,6512.84,6512.84,6512.84,6512.84,0
2006/1/25,13:30:00,6532.18,6532.18,6532.18,6532.18,6018
2006/2/3,09:00:00,6532.18,6532.18,6532.18,6532.18,14
2006/2/3,09:01:00,6592.19,6592.19,6592.19,6592.19,4744
2006/2/3,09:02:00,6597.88,6597.88,6597.88,6597.88,1040
2006/2/3,09:03:00,6603.29,6603.29,6603.29,6603.29,1041
2006/2/3,09:04:00,6612.08,6612.08,6612.08,6612.08,1240
2006/2/3,09:05:00,6616.08,6616.08,6616.08,6616.08,1083
2006/2/3,09:06:00,6624.54,6624.54,6624.54,6624.54,1456
2006/2/3,09:07:00,6626.43,6626.43,6626.43,6626.43,881
2006/2/3,09:08:00,6622.93,6622.93,6622.93,6622.93,1011
2006/2/3,09:09:00,6621.86,6621.86,6621.86,6621.86,844
2006/2/3,09:10:00,6622.49,6622.49,6622.49,6622.49,862
2006/2/3,09:11:00,6617.22,6617.22,6617.22,6617.22,977
2006/2/3,09:12:00,6605.60,6605.60,6605.60,6605.60,660
2006/2/3,09:13:00,6595.55,6595.55,6595.55,6595.55,785
2006/2/3,09:14:00,6586.75,6586.75,6586.75,6586.75,737
2006/2/3,09:15:00,6580.09,6580.09,6580.09,6580.09,540
2006/2/3,09:16:00,6579.53,6579.53,6579.53,6579.53,870
2006/2/3,09:17:00,6576.77,6576.77,6576.77,6576.77,608
2006/2/3,09:18:00,6579.88,6579.88,6579.88,6579.88,606
2006/2/3,09:19:00,6581.43,6581.43,6581.43,6581.43,578
2006/2/3,09:20:00,6582.74,6582.74,6582.74,6582.74,546
2006/2/3,09:21:00,6586.36,6586.36,6586.36,6586.36,690
2006/2/3,09:22:00,6590.74,6590.74,6590.74,6590.74,461
2006/2/3,09:23:00,6591.69,6591.69,6591.69,6591.69,551
2006/2/3,09:24:00,6592.44,6592.44,6592.44,6592.44,458
2006/2/3,09:25:00,6594.41,6594.41,6594.41,6594.41,389
2006/2/3,09:26:00,6592.87,6592.87,6592.87,6592.87,578
2006/2/3,09:27:00,6593.05,6593.05,6593.05,6593.05,339
2006/2/3,09:28:00,6590.11,6590.11,6590.11,6590.11,400
2006/2/3,09:29:00,6586.77,6586.77,6586.77,6586.77,402
2006/2/3,09:30:00,6583.96,6583.96,6583.96,6583.96,412
2006/2/3,09:31:00,6578.65,6578.65,6578.65,6578.65,594
2006/2/3,09:32:00,6577.85,6577.85,6577.85,6577.85,406
2006/2/3,09:33:00,6575.26,6575.26,6575.26,6575.26,446
2006/2/3,09:34:00,6572.16,6572.16,6572.16,6572.16,420
2006/2/3,09:35:00,6570.08,6570.08,6570.08,6570.08,342
2006/2/3,09:36:00,6567.23,6567.23,6567.23,6567.23,490
2006/2/3,09:37:00,6563.82,6563.82,6563.82,6563.82,364
2006/2/3,09:38:00,6562.45,6562.45,6562.45,6562.45,506
2006/2/3,09:39:00,6560.31,6560.31,6560.31,6560.31,435
2006/2/3,09:40:00,6557.84,6557.84,6557.84,6557.84,406
2006/2/3,09:41:00,6551.55,6551.55,6551.55,6551.55,502
2006/2/3,09:42:00,6551.37,6551.37,6551.37,6551.37,393
2006/2/3,09:43:00,6549.03,6549.03,6549.03,6549.03,407
2006/2/3,09:44:00,6547.17,6547.17,6547.17,6547.17,458
2006/2/3,09:45:00,6548.45,6548.45,6548.45,6548.45,332
2006/2/3,09:46:00,6553.97,6553.97,6553.97,6553.97,499
2006/2/3,09:47:00,6556.53,6556.53,6556.53,6556.53,322
2006/2/3,09:48:00,6556.84,6556.84,6556.84,6556.84,507
2006/2/3,09:49:00,6554.90,6554.90,6554.90,6554.90,554
2006/2/3,09:50:00,6554.60,6554.60,6554.60,6554.60,477
2006/2/3,09:51:00,6552.20,6552.20,6552.20,6552.20,576
2006/2/3,09:52:00,6553.26,6553.26,6553.26,6553.26,347
2006/2/3,09:53:00,6552.97,6552.97,6552.97,6552.97,406
2006/2/3,09:54:00,6556.44,6556.44,6556.44,6556.44,344
2006/2/3,09:55:00,6554.62,6554.62,6554.62,6554.62,350
2006/2/3,09:56:00,6553.61,6553.61,6553.61,6553.61,420
2006/2/3,09:57:00,6554.36,6554.36,6554.36,6554.36,250
2006/2/3,09:58:00,6554.05,6554.05,6554.05,6554.05,376
2006/2/3,09:59:00,6552.24,6552.24,6552.24,6552.24,278
2006/2/3,10:00:00,6552.47,6552.47,6552.47,6552.47,303
2006/2/3,10:01:00,6554.17,6554.17,6554.17,6554.17,419
2006/2/3,10:02:00,6554.41,6554.41,6554.41,6554.41,218
2006/2/3,10:03:00,6553.99,6553.99,6553.99,6553.99,276
2006/2/3,10:04:00,6556.62,6556.62,6556.62,6556.62,260
2006/2/3,10:05:00,6559.67,6559.67,6559.67,6559.67,225
2006/2/3,10:06:00,6559.51,6559.51,6559.51,6559.51,299
2006/2/3,10:07:00,6559.50,6559.50,6559.50,6559.50,220
2006/2/3,10:08:00,6560.99,6560.99,6560.99,6560.99,353
2006/2/3,10:09:00,6562.47,6562.47,6562.47,6562.47,268
2006/2/3,10:10:00,6563.88,6563.88,6563.88,6563.88,334
2006/2/3,10:11:00,6566.03,6566.03,6566.03,6566.03,713
2006/2/3,10:12:00,6567.49,6567.49,6567.49,6567.49,448
2006/2/3,10:13:00,6571.09,6571.09,6571.09,6571.09,690
2006/2/3,10:14:00,6574.48,6574.48,6574.48,6574.48,540
2006/2/3,10:15:00,6574.55,6574.55,6574.55,6574.55,505
2006/2/3,10:16:00,6573.57,6573.57,6573.57,6573.57,503
2006/2/3,10:17:00,6574.01,6574.01,6574.01,6574.01,302
2006/2/3,10:18:00,6572.69,6572.69,6572.69,6572.69,399
2006/2/3,10:19:00,6571.93,6571.93,6571.93,6571.93,228
2006/2/3,10:20:00,6570.94,6570.94,6570.94,6570.94,272
2006/2/3,10:21:00,6569.46,6569.46,6569.46,6569.46,379
2006/2/3,10:22:00,6568.83,6568.83,6568.83,6568.83,319
2006/2/3,10:23:00,6565.72,6565.72,6565.72,6565.72,334
2006/2/3,10:24:00,6564.89,6564.89,6564.89,6564.89,236
2006/2/3,10:25:00,6562.13,6562.13,6562.13,6562.13,214
2006/2/3,10:26:00,6560.37,6560.37,6560.37,6560.37,366
2006/2/3,10:27:00,6558.31,6558.31,6558.31,6558.31,252
2006/2/3,10:28:00,6559.80,6559.80,6559.80,6559.80,324
2006/2/3,10:29:00,6559.31,6559.31,6559.31,6559.31,316
2006/2/3,10:30:00,6560.12,6560.12,6560.12,6560.12,230
2006/2/3,10:31:00,6560.99,6560.99,6560.99,6560.99,256
2006/2/3,10:32:00,6557.82,6557.82,6557.82,6557.82,202
2006/2/3,10:33:00,6559.43,6559.43,6559.43,6559.43,305
2006/2/3,10:34:00,6557.30,6557.30,6557.30,6557.30,279
2006/2/3,10:35:00,6555.18,6555.18,6555.18,6555.18,297
2006/2/3,10:36:00,6557.44,6557.44,6557.44,6557.44,421
2006/2/3,10:37:00,6555.19,6555.19,6555.19,6555.19,260
2006/2/3,10:38:00,6554.32,6554.32,6554.32,6554.32,318
2006/2/3,10:39:00,6554.81,6554.81,6554.81,6554.81,242
2006/2/3,10:40:00,6553.65,6553.65,6553.65,6553.65,200
2006/2/3,10:41:00,6554.23,6554.23,6554.23,6554.23,342
2006/2/3,10:42:00,6550.73,6550.73,6550.73,6550.73,260
2006/2/3,10:43:00,6552.75,6552.75,6552.75,6552.75,308
2006/2/3,10:44:00,6552.46,6552.46,6552.46,6552.46,222
2006/2/3,10:45:00,6552.53,6552.53,6552.53,6552.53,217
2006/2/3,10:46:00,6551.44,6551.44,6551.44,6551.44,253
2006/2/3,10:47:00,6553.73,6553.73,6553.73,6553.73,200
2006/2/3,10:48:00,6557.23,6557.23,6557.23,6557.23,286
2006/2/3,10:49:00,6560.27,6560.27,6560.27,6560.27,245
2006/2/3,10:50:00,6560.49,6560.49,6560.49,6560.49,287
2006/2/3,10:51:00,6563.66,6563.66,6563.66,6563.66,373
2006/2/3,10:52:00,6564.25,6564.25,6564.25,6564.25,312
2006/2/3,10:53:00,6563.84,6563.84,6563.84,6563.84,311
2006/2/3,10:54:00,6564.59,6564.59,6564.59,6564.59,310
2006/2/3,10:55:00,6564.37,6564.37,6564.37,6564.37,244
2006/2/3,10:56:00,6564.05,6564.05,6564.05,6564.05,299
2006/2/3,10:57:00,6563.63,6563.63,6563.63,6563.63,213
2006/2/3,10:58:00,6560.93,6560.93,6560.93,6560.93,400
2006/2/3,10:59:00,6563.29,6563.29,6563.29,6563.29,285
2006/2/3,11:00:00,6563.62,6563.62,6563.62,6563.62,225
2006/2/3,11:01:00,6563.76,6563.76,6563.76,6563.76,366
2006/2/3,11:02:00,6566.85,6566.85,6566.85,6566.85,171
2006/2/3,11:03:00,6567.38,6567.38,6567.38,6567.38,343
2006/2/3,11:04:00,6566.63,6566.63,6566.63,6566.63,238
2006/2/3,11:05:00,6569.83,6569.83,6569.83,6569.83,251
2006/2/3,11:06:00,6569.16,6569.16,6569.16,6569.16,302
2006/2/3,11:07:00,6570.60,6570.60,6570.60,6570.60,219
2006/2/3,11:08:00,6571.34,6571.34,6571.34,6571.34,369
2006/2/3,11:09:00,6572.86,6572.86,6572.86,6572.86,265
2006/2/3,11:10:00,6573.91,6573.91,6573.91,6573.91,482
2006/2/3,11:11:00,6576.77,6576.77,6576.77,6576.77,421
2006/2/3,11:12:00,6579.67,6579.67,6579.67,6579.67,253
2006/2/3,11:13:00,6581.06,6581.06,6581.06,6581.06,351
2006/2/3,11:14:00,6580.04,6580.04,6580.04,6580.04,319
2006/2/3,11:15:00,6580.31,6580.31,6580.31,6580.31,254
2006/2/3,11:16:00,6580.88,6580.88,6580.88,6580.88,374
2006/2/3,11:17:00,6580.72,6580.72,6580.72,6580.72,215
2006/2/3,11:18:00,6580.53,6580.53,6580.53,6580.53,287
2006/2/3,11:19:00,6580.49,6580.49,6580.49,6580.49,290
2006/2/3,11:20:00,6580.70,6580.70,6580.70,6580.70,244
2006/2/3,11:21:00,6577.42,6577.42,6577.42,6577.42,329
2006/2/3,11:22:00,6578.86,6578.86,6578.86,6578.86,239
2006/2/3,11:23:00,6576.56,6576.56,6576.56,6576.56,323
2006/2/3,11:24:00,6577.03,6577.03,6577.03,6577.03,362
2006/2/3,11:25:00,6576.28,6576.28,6576.28,6576.28,254
2006/2/3,11:26:00,6573.50,6573.50,6573.50,6573.50,243
2006/2/3,11:27:00,6575.52,6575.52,6575.52,6575.52,171
2006/2/3,11:28:00,6572.12,6572.12,6572.12,6572.12,261
2006/2/3,11:29:00,6571.93,6571.93,6571.93,6571.93,231
2006/2/3,11:30:00,6572.40,6572.40,6572.40,6572.40,214
2006/2/3,11:31:00,6573.63,6573.63,6573.63,6573.63,285
2006/2/3,11:32:00,6573.94,6573.94,6573.94,6573.94,193
2006/2/3,11:33:00,6576.84,6576.84,6576.84,6576.84,242
2006/2/3,11:34:00,6576.89,6576.89,6576.89,6576.89,207
2006/2/3,11:35:00,6581.09,6581.09,6581.09,6581.09,246
2006/2/3,11:36:00,6581.31,6581.31,6581.31,6581.31,304
2006/2/3,11:37:00,6583.62,6583.62,6583.62,6583.62,283
2006/2/3,11:38:00,6583.07,6583.07,6583.07,6583.07,499
2006/2/3,11:39:00,6584.75,6584.75,6584.75,6584.75,358
2006/2/3,11:40:00,6585.27,6585.27,6585.27,6585.27,288
2006/2/3,11:41:00,6587.46,6587.46,6587.46,6587.46,473
2006/2/3,11:42:00,6588.77,6588.77,6588.77,6588.77,369
2006/2/3,11:43:00,6589.46,6589.46,6589.46,6589.46,448
2006/2/3,11:44:00,6591.02,6591.02,6591.02,6591.02,266
2006/2/3,11:45:00,6592.39,6592.39,6592.39,6592.39,351
2006/2/3,11:46:00,6594.39,6594.39,6594.39,6594.39,369
2006/2/3,11:47:00,6591.43,6591.43,6591.43,6591.43,232
2006/2/3,11:48:00,6590.82,6590.82,6590.82,6590.82,410
2006/2/3,11:49:00,6589.39,6589.39,6589.39,6589.39,329
2006/2/3,11:50:00,6587.09,6587.09,6587.09,6587.09,311
2006/2/3,11:51:00,6587.10,6587.10,6587.10,6587.10,331
2006/2/3,11:52:00,6586.79,6586.79,6586.79,6586.79,244
2006/2/3,11:53:00,6586.94,6586.94,6586.94,6586.94,313
2006/2/3,11:54:00,6586.30,6586.30,6586.30,6586.30,257
2006/2/3,11:55:00,6587.11,6587.11,6587.11,6587.11,233
2006/2/3,11:56:00,6585.06,6585.06,6585.06,6585.06,280
2006/2/3,11:57:00,6586.15,6586.15,6586.15,6586.15,231
2006/2/3,11:58:00,6587.37,6587.37,6587.37,6587.37,345
2006/2/3,11:59:00,6586.84,6586.84,6586.84,6586.84,479
2006/2/3,12:00:00,6586.14,6586.14,6586.14,6586.14,467
2006/2/3,12:01:00,6587.51,6587.51,6587.51,6587.51,695
2006/2/3,12:02:00,6588.51,6588.51,6588.51,6588.51,338
2006/2/3,12:03:00,6588.02,6588.02,6588.02,6588.02,661
2006/2/3,12:04:00,6593.42,6593.42,6593.42,6593.42,546
2006/2/3,12:05:00,6594.91,6594.91,6594.91,6594.91,427
2006/2/3,12:06:00,6593.12,6593.12,6593.12,6593.12,783
2006/2/3,12:07:00,6593.29,6593.29,6593.29,6593.29,324
2006/2/3,12:08:00,6591.85,6591.85,6591.85,6591.85,319
2006/2/3,12:09:00,6591.94,6591.94,6591.94,6591.94,514
2006/2/3,12:10:00,6591.82,6591.82,6591.82,6591.82,268
2006/2/3,12:11:00,6588.87,6588.87,6588.87,6588.87,508
2006/2/3,12:12:00,6590.08,6590.08,6590.08,6590.08,331
2006/2/3,12:13:00,6590.90,6590.90,6590.90,6590.90,529
2006/2/3,12:14:00,6590.32,6590.32,6590.32,6590.32,351
2006/2/3,12:15:00,6588.10,6588.10,6588.10,6588.10,391
2006/2/3,12:16:00,6589.46,6589.46,6589.46,6589.46,362
2006/2/3,12:17:00,6588.25,6588.25,6588.25,6588.25,273
2006/2/3,12:18:00,6586.71,6586.71,6586.71,6586.71,361
2006/2/3,12:19:00,6587.46,6587.46,6587.46,6587.46,318
2006/2/3,12:20:00,6586.04,6586.04,6586.04,6586.04,296
2006/2/3,12:21:00,6586.42,6586.42,6586.42,6586.42,295
2006/2/3,12:22:00,6584.85,6584.85,6584.85,6584.85,252
2006/2/3,12:23:00,6583.93,6583.93,6583.93,6583.93,256
2006/2/3,12:24:00,6583.11,6583.11,6583.11,6583.11,250
2006/2/3,12:25:00,6582.50,6582.50,6582.50,6582.50,270
2006/2/3,12:26:00,6580.11,6580.11,6580.11,6580.11,380
2006/2/3,12:27:00,6578.24,6578.24,6578.24,6578.24,273
2006/2/3,12:28:00,6576.00,6576.00,6576.00,6576.00,379
2006/2/3,12:29:00,6573.86,6573.86,6573.86,6573.86,332
2006/2/3,12:30:00,6574.38,6574.38,6574.38,6574.38,331
2006/2/3,12:31:00,6575.83,6575.83,6575.83,6575.83,353
2006/2/3,12:32:00,6576.21,6576.21,6576.21,6576.21,195
2006/2/3,12:33:00,6577.07,6577.07,6577.07,6577.07,235
2006/2/3,12:34:00,6577.87,6577.87,6577.87,6577.87,260
2006/2/3,12:35:00,6578.15,6578.15,6578.15,6578.15,218
2006/2/3,12:36:00,6579.92,6579.92,6579.92,6579.92,247
2006/2/3,12:37:00,6579.77,6579.77,6579.77,6579.77,219
2006/2/3,12:38:00,6581.31,6581.31,6581.31,6581.31,220
2006/2/3,12:39:00,6580.56,6580.56,6580.56,6580.56,188
2006/2/3,12:40:00,6579.91,6579.91,6579.91,6579.91,203
2006/2/3,12:41:00,6579.60,6579.60,6579.60,6579.60,351
2006/2/3,12:42:00,6577.92,6577.92,6577.92,6577.92,193
2006/2/3,12:43:00,6575.61,6575.61,6575.61,6575.61,301
2006/2/3,12:44:00,6574.27,6574.27,6574.27,6574.27,242
2006/2/3,12:45:00,6573.37,6573.37,6573.37,6573.37,285
2006/2/3,12:46:00,6573.37,6573.37,6573.37,6573.37,323
2006/2/3,12:47:00,6571.97,6571.97,6571.97,6571.97,298
2006/2/3,12:48:00,6572.81,6572.81,6572.81,6572.81,304
2006/2/3,12:49:00,6573.52,6573.52,6573.52,6573.52,265
2006/2/3,12:50:00,6573.86,6573.86,6573.86,6573.86,246
2006/2/3,12:51:00,6575.20,6575.20,6575.20,6575.20,248
2006/2/3,12:52:00,6575.71,6575.71,6575.71,6575.71,392
2006/2/3,12:53:00,6576.30,6576.30,6576.30,6576.30,473
2006/2/3,12:54:00,6577.34,6577.34,6577.34,6577.34,250
2006/2/3,12:55:00,6574.95,6574.95,6574.95,6574.95,255
2006/2/3,12:56:00,6576.89,6576.89,6576.89,6576.89,335
2006/2/3,12:57:00,6575.29,6575.29,6575.29,6575.29,183
2006/2/3,12:58:00,6572.85,6572.85,6572.85,6572.85,284
2006/2/3,12:59:00,6574.93,6574.93,6574.93,6574.93,224
2006/2/3,13:00:00,6573.44,6573.44,6573.44,6573.44,237
2006/2/3,13:01:00,6575.77,6575.77,6575.77,6575.77,283
2006/2/3,13:02:00,6573.55,6573.55,6573.55,6573.55,209
2006/2/3,13:03:00,6576.06,6576.06,6576.06,6576.06,236
2006/2/3,13:04:00,6575.14,6575.14,6575.14,6575.14,209
2006/2/3,13:05:00,6576.25,6576.25,6576.25,6576.25,198
2006/2/3,13:06:00,6575.27,6575.27,6575.27,6575.27,260
2006/2/3,13:07:00,6576.11,6576.11,6576.11,6576.11,204
2006/2/3,13:08:00,6575.07,6575.07,6575.07,6575.07,299
2006/2/3,13:09:00,6573.96,6573.96,6573.96,6573.96,264
2006/2/3,13:10:00,6573.59,6573.59,6573.59,6573.59,330
2006/2/3,13:11:00,6571.67,6571.67,6571.67,6571.67,360
2006/2/3,13:12:00,6570.07,6570.07,6570.07,6570.07,263
2006/2/3,13:13:00,6569.27,6569.27,6569.27,6569.27,450
2006/2/3,13:14:00,6569.66,6569.66,6569.66,6569.66,380
2006/2/3,13:15:00,6570.58,6570.58,6570.58,6570.58,344
2006/2/3,13:16:00,6569.11,6569.11,6569.11,6569.11,306
2006/2/3,13:17:00,6569.87,6569.87,6569.87,6569.87,332
2006/2/3,13:18:00,6571.16,6571.16,6571.16,6571.16,500
2006/2/3,13:19:00,6569.41,6569.41,6569.41,6569.41,398
2006/2/3,13:20:00,6571.15,6571.15,6571.15,6571.15,432
2006/2/3,13:21:00,6570.26,6570.26,6570.26,6570.26,532
2006/2/3,13:22:00,6571.07,6571.07,6571.07,6571.07,473
2006/2/3,13:23:00,6570.66,6570.66,6570.66,6570.66,550
2006/2/3,13:24:00,6569.91,6569.91,6569.91,6569.91,386
2006/2/3,13:25:00,6569.38,6569.38,6569.38,6569.38,485
2006/2/3,13:26:00,6569.38,6569.38,6569.38,6569.38,0
2006/2/3,13:27:00,6569.38,6569.38,6569.38,6569.38,0
2006/2/3,13:28:00,6569.38,6569.38,6569.38,6569.38,0
2006/2/3,13:29:00,6569.38,6569.38,6569.38,6569.38,0
2006/2/3,13:30:00,6594.60,6594.60,6594.60,6594.60,4765
2006/2/6,09:00:00,6594.60,6594.60,6594.60,6594.60,59
2006/2/6,09:01:00,6568.35,6568.35,6568.35,6568.35,3248
2006/2/6,09:02:00,6565.31,6565.31,6565.31,6565.31,590
2006/2/6,09:03:00,6563.71,6563.71,6563.71,6563.71,848
2006/2/6,09:04:00,6558.95,6558.95,6558.95,6558.95,911
2006/2/6,09:05:00,6556.89,6556.89,6556.89,6556.89,618
2006/2/6,09:06:00,6559.04,6559.04,6559.04,6559.04,884
2006/2/6,09:07:00,6559.37,6559.37,6559.37,6559.37,631
2006/2/6,09:08:00,6562.04,6562.04,6562.04,6562.04,705
2006/2/6,09:09:00,6569.55,6569.55,6569.55,6569.55,730
2006/2/6,09:10:00,6571.46,6571.46,6571.46,6571.46,546
2006/2/6,09:11:00,6569.76,6569.76,6569.76,6569.76,843
2006/2/6,09:12:00,6563.45,6563.45,6563.45,6563.45,711
2006/2/6,09:13:00,6561.96,6561.96,6561.96,6561.96,722
2006/2/6,09:14:00,6561.16,6561.16,6561.16,6561.16,630
2006/2/6,09:15:00,6556.22,6556.22,6556.22,6556.22,484
2006/2/6,09:16:00,6555.51,6555.51,6555.51,6555.51,706
2006/2/6,09:17:00,6554.43,6554.43,6554.43,6554.43,413
2006/2/6,09:18:00,6553.00,6553.00,6553.00,6553.00,589
2006/2/6,09:19:00,6548.64,6548.64,6548.64,6548.64,506
2006/2/6,09:20:00,6543.71,6543.71,6543.71,6543.71,484
2006/2/6,09:21:00,6532.63,6532.63,6532.63,6532.63,743
2006/2/6,09:22:00,6532.41,6532.41,6532.41,6532.41,533
2006/2/6,09:23:00,6530.80,6530.80,6530.80,6530.80,622
2006/2/6,09:24:00,6532.40,6532.40,6532.40,6532.40,459
2006/2/6,09:25:00,6536.43,6536.43,6536.43,6536.43,421
2006/2/6,09:26:00,6540.76,6540.76,6540.76,6540.76,557
2006/2/6,09:27:00,6543.84,6543.84,6543.84,6543.84,420
2006/2/6,09:28:00,6547.86,6547.86,6547.86,6547.86,565
2006/2/6,09:29:00,6549.68,6549.68,6549.68,6549.68,453
2006/2/6,09:30:00,6552.66,6552.66,6552.66,6552.66,388
2006/2/6,09:31:00,6551.64,6551.64,6551.64,6551.64,484
2006/2/6,09:32:00,6544.79,6544.79,6544.79,6544.79,482
2006/2/6,09:33:00,6543.71,6543.71,6543.71,6543.71,525
2006/2/6,09:34:00,6542.40,6542.40,6542.40,6542.40,345
2006/2/6,09:35:00,6541.21,6541.21,6541.21,6541.21,297
2006/2/6,09:36:00,6541.72,6541.72,6541.72,6541.72,319
2006/2/6,09:37:00,6543.11,6543.11,6543.11,6543.11,212
2006/2/6,09:38:00,6541.55,6541.55,6541.55,6541.55,367
2006/2/6,09:39:00,6545.08,6545.08,6545.08,6545.08,282
2006/2/6,09:40:00,6544.09,6544.09,6544.09,6544.09,278
2006/2/6,09:41:00,6542.76,6542.76,6542.76,6542.76,431
2006/2/6,09:42:00,6545.31,6545.31,6545.31,6545.31,322
2006/2/6,09:43:00,6548.56,6548.56,6548.56,6548.56,407
2006/2/6,09:44:00,6550.67,6550.67,6550.67,6550.67,345
2006/2/6,09:45:00,6552.41,6552.41,6552.41,6552.41,314
2006/2/6,09:46:00,6556.35,6556.35,6556.35,6556.35,498
2006/2/6,09:47:00,6556.87,6556.87,6556.87,6556.87,432
2006/2/6,09:48:00,6557.09,6557.09,6557.09,6557.09,456
2006/2/6,09:49:00,6559.85,6559.85,6559.85,6559.85,456
2006/2/6,09:50:00,6558.20,6558.20,6558.20,6558.20,395
2006/2/6,09:51:00,6557.79,6557.79,6557.79,6557.79,484
2006/2/6,09:52:00,6554.49,6554.49,6554.49,6554.49,352
2006/2/6,09:53:00,6555.59,6555.59,6555.59,6555.59,414
2006/2/6,09:54:00,6554.66,6554.66,6554.66,6554.66,259
2006/2/6,09:55:00,6554.05,6554.05,6554.05,6554.05,230
2006/2/6,09:56:00,6551.73,6551.73,6551.73,6551.73,268
2006/2/6,09:57:00,6551.52,6551.52,6551.52,6551.52,188
2006/2/6,09:58:00,6553.35,6553.35,6553.35,6553.35,279
2006/2/6,09:59:00,6549.15,6549.15,6549.15,6549.15,298
2006/2/6,10:00:00,6548.48,6548.48,6548.48,6548.48,288
2006/2/6,10:01:00,6544.59,6544.59,6544.59,6544.59,415
2006/2/6,10:02:00,6544.63,6544.63,6544.63,6544.63,252
2006/2/6,10:03:00,6545.11,6545.11,6545.11,6545.11,252
2006/2/6,10:04:00,6543.66,6543.66,6543.66,6543.66,192
2006/2/6,10:05:00,6541.73,6541.73,6541.73,6541.73,277
2006/2/6,10:06:00,6541.66,6541.66,6541.66,6541.66,326
2006/2/6,10:07:00,6541.88,6541.88,6541.88,6541.88,253
2006/2/6,10:08:00,6544.39,6544.39,6544.39,6544.39,292
2006/2/6,10:09:00,6543.58,6543.58,6543.58,6543.58,243
2006/2/6,10:10:00,6546.47,6546.47,6546.47,6546.47,192
2006/2/6,10:11:00,6546.81,6546.81,6546.81,6546.81,278
2006/2/6,10:12:00,6546.48,6546.48,6546.48,6546.48,176
2006/2/6,10:13:00,6547.57,6547.57,6547.57,6547.57,311
2006/2/6,10:14:00,6548.89,6548.89,6548.89,6548.89,211
2006/2/6,10:15:00,6547.82,6547.82,6547.82,6547.82,268
2006/2/6,10:16:00,6551.05,6551.05,6551.05,6551.05,278
2006/2/6,10:17:00,6551.64,6551.64,6551.64,6551.64,178
2006/2/6,10:18:00,6552.27,6552.27,6552.27,6552.27,260
2006/2/6,10:19:00,6554.80,6554.80,6554.80,6554.80,290
2006/2/6,10:20:00,6555.30,6555.30,6555.30,6555.30,247
2006/2/6,10:21:00,6556.57,6556.57,6556.57,6556.57,369
2006/2/6,10:22:00,6556.39,6556.39,6556.39,6556.39,207
2006/2/6,10:23:00,6557.42,6557.42,6557.42,6557.42,336
2006/2/6,10:24:00,6558.42,6558.42,6558.42,6558.42,245
2006/2/6,10:25:00,6560.19,6560.19,6560.19,6560.19,293
2006/2/6,10:26:00,6561.40,6561.40,6561.40,6561.40,354
2006/2/6,10:27:00,6562.39,6562.39,6562.39,6562.39,249
2006/2/6,10:28:00,6560.96,6560.96,6560.96,6560.96,341
2006/2/6,10:29:00,6561.68,6561.68,6561.68,6561.68,287
2006/2/6,10:30:00,6559.48,6559.48,6559.48,6559.48,248
2006/2/6,10:31:00,6558.89,6558.89,6558.89,6558.89,412
2006/2/6,10:32:00,6559.06,6559.06,6559.06,6559.06,187
2006/2/6,10:33:00,6561.46,6561.46,6561.46,6561.46,294
2006/2/6,10:34:00,6561.95,6561.95,6561.95,6561.95,175
2006/2/6,10:35:00,6560.43,6560.43,6560.43,6560.43,222
2006/2/6,10:36:00,6563.17,6563.17,6563.17,6563.17,324
2006/2/6,10:37:00,6562.47,6562.47,6562.47,6562.47,216
2006/2/6,10:38:00,6563.02,6563.02,6563.02,6563.02,307
2006/2/6,10:39:00,6564.57,6564.57,6564.57,6564.57,364
2006/2/6,10:40:00,6566.23,6566.23,6566.23,6566.23,285
2006/2/6,10:41:00,6569.57,6569.57,6569.57,6569.57,544
2006/2/6,10:42:00,6572.56,6572.56,6572.56,6572.56,503
2006/2/6,10:43:00,6572.87,6572.87,6572.87,6572.87,420
2006/2/6,10:44:00,6566.51,6566.51,6566.51,6566.51,459
2006/2/6,10:45:00,6571.13,6571.13,6571.13,6571.13,294
2006/2/6,10:46:00,6572.27,6572.27,6572.27,6572.27,398
2006/2/6,10:47:00,6569.96,6569.96,6569.96,6569.96,279
2006/2/6,10:48:00,6572.65,6572.65,6572.65,6572.65,309
2006/2/6,10:49:00,6572.89,6572.89,6572.89,6572.89,262
2006/2/6,10:50:00,6572.23,6572.23,6572.23,6572.23,234
2006/2/6,10:51:00,6572.63,6572.63,6572.63,6572.63,302
2006/2/6,10:52:00,6572.50,6572.50,6572.50,6572.50,230
2006/2/6,10:53:00,6572.84,6572.84,6572.84,6572.84,318
2006/2/6,10:54:00,6570.83,6570.83,6570.83,6570.83,247
2006/2/6,10:55:00,6572.70,6572.70,6572.70,6572.70,213
2006/2/6,10:56:00,6570.76,6570.76,6570.76,6570.76,354
2006/2/6,10:57:00,6568.10,6568.10,6568.10,6568.10,256
2006/2/6,10:58:00,6568.07,6568.07,6568.07,6568.07,292
2006/2/6,10:59:00,6567.47,6567.47,6567.47,6567.47,277
2006/2/6,11:00:00,6567.53,6567.53,6567.53,6567.53,258
2006/2/6,11:01:00,6563.24,6563.24,6563.24,6563.24,251
2006/2/6,11:02:00,6563.17,6563.17,6563.17,6563.17,219
2006/2/6,11:03:00,6563.99,6563.99,6563.99,6563.99,263
2006/2/6,11:04:00,6564.26,6564.26,6564.26,6564.26,239
2006/2/6,11:05:00,6565.01,6565.01,6565.01,6565.01,240
2006/2/6,11:06:00,6566.93,6566.93,6566.93,6566.93,263
2006/2/6,11:07:00,6567.00,6567.00,6567.00,6567.00,139
2006/2/6,11:08:00,6565.72,6565.72,6565.72,6565.72,184
2006/2/6,11:09:00,6566.55,6566.55,6566.55,6566.55,167
2006/2/6,11:10:00,6566.68,6566.68,6566.68,6566.68,232
2006/2/6,11:11:00,6566.86,6566.86,6566.86,6566.86,299
2006/2/6,11:12:00,6565.92,6565.92,6565.92,6565.92,167
2006/2/6,11:13:00,6565.17,6565.17,6565.17,6565.17,226
2006/2/6,11:14:00,6566.31,6566.31,6566.31,6566.31,222
2006/2/6,11:15:00,6564.42,6564.42,6564.42,6564.42,180
2006/2/6,11:16:00,6564.34,6564.34,6564.34,6564.34,244
2006/2/6,11:17:00,6565.95,6565.95,6565.95,6565.95,158
2006/2/6,11:18:00,6566.78,6566.78,6566.78,6566.78,286
2006/2/6,11:19:00,6567.72,6567.72,6567.72,6567.72,276
2006/2/6,11:20:00,6566.29,6566.29,6566.29,6566.29,217
2006/2/6,11:21:00,6566.25,6566.25,6566.25,6566.25,261
2006/2/6,11:22:00,6564.97,6564.97,6564.97,6564.97,191
2006/2/6,11:23:00,6565.75,6565.75,6565.75,6565.75,202
2006/2/6,11:24:00,6565.99,6565.99,6565.99,6565.99,200
2006/2/6,11:25:00,6567.51,6567.51,6567.51,6567.51,183
2006/2/6,11:26:00,6568.83,6568.83,6568.83,6568.83,305
2006/2/6,11:27:00,6568.63,6568.63,6568.63,6568.63,171
2006/2/6,11:28:00,6568.53,6568.53,6568.53,6568.53,341
2006/2/6,11:29:00,6570.69,6570.69,6570.69,6570.69,297
2006/2/6,11:30:00,6571.07,6571.07,6571.07,6571.07,227
2006/2/6,11:31:00,6573.41,6573.41,6573.41,6573.41,294
2006/2/6,11:32:00,6572.85,6572.85,6572.85,6572.85,215
2006/2/6,11:33:00,6573.70,6573.70,6573.70,6573.70,282
2006/2/6,11:34:00,6575.15,6575.15,6575.15,6575.15,192
2006/2/6,11:35:00,6577.15,6577.15,6577.15,6577.15,284
2006/2/6,11:36:00,6577.59,6577.59,6577.59,6577.59,220
2006/2/6,11:37:00,6578.42,6578.42,6578.42,6578.42,209
2006/2/6,11:38:00,6579.08,6579.08,6579.08,6579.08,361
2006/2/6,11:39:00,6580.16,6580.16,6580.16,6580.16,245
2006/2/6,11:40:00,6580.66,6580.66,6580.66,6580.66,274
2006/2/6,11:41:00,6580.95,6580.95,6580.95,6580.95,411
2006/2/6,11:42:00,6582.53,6582.53,6582.53,6582.53,253
2006/2/6,11:43:00,6583.09,6583.09,6583.09,6583.09,339
2006/2/6,11:44:00,6584.67,6584.67,6584.67,6584.67,253
2006/2/6,11:45:00,6584.11,6584.11,6584.11,6584.11,241
2006/2/6,11:46:00,6583.67,6583.67,6583.67,6583.67,370
2006/2/6,11:47:00,6583.17,6583.17,6583.17,6583.17,249
2006/2/6,11:48:00,6582.12,6582.12,6582.12,6582.12,290
2006/2/6,11:49:00,6581.93,6581.93,6581.93,6581.93,255
2006/2/6,11:50:00,6582.64,6582.64,6582.64,6582.64,250
2006/2/6,11:51:00,6584.46,6584.46,6584.46,6584.46,330
2006/2/6,11:52:00,6586.54,6586.54,6586.54,6586.54,254
2006/2/6,11:53:00,6585.98,6585.98,6585.98,6585.98,331
2006/2/6,11:54:00,6586.38,6586.38,6586.38,6586.38,331
2006/2/6,11:55:00,6589.63,6589.63,6589.63,6589.63,280
2006/2/6,11:56:00,6589.80,6589.80,6589.80,6589.80,391
2006/2/6,11:57:00,6591.82,6591.82,6591.82,6591.82,224
2006/2/6,11:58:00,6591.15,6591.15,6591.15,6591.15,313
2006/2/6,11:59:00,6593.89,6593.89,6593.89,6593.89,300
2006/2/6,12:00:00,6593.77,6593.77,6593.77,6593.77,317
2006/2/6,12:01:00,6596.13,6596.13,6596.13,6596.13,342
2006/2/6,12:02:00,6598.49,6598.49,6598.49,6598.49,238
2006/2/6,12:03:00,6597.50,6597.50,6597.50,6597.50,370
2006/2/6,12:04:00,6598.17,6598.17,6598.17,6598.17,238
2006/2/6,12:05:00,6598.12,6598.12,6598.12,6598.12,209
2006/2/6,12:06:00,6599.00,6599.00,6599.00,6599.00,493
2006/2/6,12:07:00,6602.14,6602.14,6602.14,6602.14,197
2006/2/6,12:08:00,6600.75,6600.75,6600.75,6600.75,542
2006/2/6,12:09:00,6601.91,6601.91,6601.91,6601.91,268
2006/2/6,12:10:00,6602.95,6602.95,6602.95,6602.95,279
2006/2/6,12:11:00,6603.14,6603.14,6603.14,6603.14,381
2006/2/6,12:12:00,6605.08,6605.08,6605.08,6605.08,216
2006/2/6,12:13:00,6605.81,6605.81,6605.81,6605.81,416
2006/2/6,12:14:00,6606.25,6606.25,6606.25,6606.25,292
2006/2/6,12:15:00,6606.37,6606.37,6606.37,6606.37,290
2006/2/6,12:16:00,6608.85,6608.85,6608.85,6608.85,428
2006/2/6,12:17:00,6609.60,6609.60,6609.60,6609.60,298
2006/2/6,12:18:00,6610.62,6610.62,6610.62,6610.62,368
2006/2/6,12:19:00,6612.33,6612.33,6612.33,6612.33,411
2006/2/6,12:20:00,6612.45,6612.45,6612.45,6612.45,354
2006/2/6,12:21:00,6615.52,6615.52,6615.52,6615.52,436
2006/2/6,12:22:00,6615.40,6615.40,6615.40,6615.40,259
2006/2/6,12:23:00,6612.45,6612.45,6612.45,6612.45,420
2006/2/6,12:24:00,6612.96,6612.96,6612.96,6612.96,246
2006/2/6,12:25:00,6612.14,6612.14,6612.14,6612.14,398
2006/2/6,12:26:00,6611.34,6611.34,6611.34,6611.34,318
2006/2/6,12:27:00,6608.54,6608.54,6608.54,6608.54,219
2006/2/6,12:28:00,6606.14,6606.14,6606.14,6606.14,406
2006/2/6,12:29:00,6602.67,6602.67,6602.67,6602.67,430
2006/2/6,12:30:00,6600.95,6600.95,6600.95,6600.95,379
2006/2/6,12:31:00,6600.48,6600.48,6600.48,6600.48,344
2006/2/6,12:32:00,6599.23,6599.23,6599.23,6599.23,315
2006/2/6,12:33:00,6598.93,6598.93,6598.93,6598.93,281
2006/2/6,12:34:00,6599.10,6599.10,6599.10,6599.10,201
2006/2/6,12:35:00,6600.09,6600.09,6600.09,6600.09,230
2006/2/6,12:36:00,6600.86,6600.86,6600.86,6600.86,234
2006/2/6,12:37:00,6603.07,6603.07,6603.07,6603.07,205
2006/2/6,12:38:00,6601.86,6601.86,6601.86,6601.86,252
2006/2/6,12:39:00,6602.84,6602.84,6602.84,6602.84,240
2006/2/6,12:40:00,6605.18,6605.18,6605.18,6605.18,264
2006/2/6,12:41:00,6605.26,6605.26,6605.26,6605.26,339
2006/2/6,12:42:00,6607.93,6607.93,6607.93,6607.93,245
2006/2/6,12:43:00,6608.58,6608.58,6608.58,6608.58,356
2006/2/6,12:44:00,6610.00,6610.00,6610.00,6610.00,239
2006/2/6,12:45:00,6609.83,6609.83,6609.83,6609.83,328
2006/2/6,12:46:00,6608.13,6608.13,6608.13,6608.13,404
2006/2/6,12:47:00,6609.17,6609.17,6609.17,6609.17,233
2006/2/6,12:48:00,6607.94,6607.94,6607.94,6607.94,299
2006/2/6,12:49:00,6611.32,6611.32,6611.32,6611.32,352
2006/2/6,12:50:00,6610.81,6610.81,6610.81,6610.81,356
2006/2/6,12:51:00,6611.10,6611.10,6611.10,6611.10,334
2006/2/6,12:52:00,6612.53,6612.53,6612.53,6612.53,223
2006/2/6,12:53:00,6611.61,6611.61,6611.61,6611.61,412
2006/2/6,12:54:00,6611.03,6611.03,6611.03,6611.03,210
2006/2/6,12:55:00,6611.68,6611.68,6611.68,6611.68,218
2006/2/6,12:56:00,6611.26,6611.26,6611.26,6611.26,296
2006/2/6,12:57:00,6611.63,6611.63,6611.63,6611.63,219
2006/2/6,12:58:00,6613.56,6613.56,6613.56,6613.56,471
2006/2/6,12:59:00,6614.07,6614.07,6614.07,6614.07,499
2006/2/6,13:00:00,6617.14,6617.14,6617.14,6617.14,363
2006/2/6,13:01:00,6619.36,6619.36,6619.36,6619.36,415
2006/2/6,13:02:00,6621.70,6621.70,6621.70,6621.70,398
2006/2/6,13:03:00,6622.99,6622.99,6622.99,6622.99,470
2006/2/6,13:04:00,6626.03,6626.03,6626.03,6626.03,488
2006/2/6,13:05:00,6629.10,6629.10,6629.10,6629.10,417
2006/2/6,13:06:00,6630.18,6630.18,6630.18,6630.18,445
2006/2/6,13:07:00,6630.54,6630.54,6630.54,6630.54,437
2006/2/6,13:08:00,6633.12,6633.12,6633.12,6633.12,562
2006/2/6,13:09:00,6633.36,6633.36,6633.36,6633.36,372
2006/2/6,13:10:00,6633.90,6633.90,6633.90,6633.90,344
2006/2/6,13:11:00,6634.33,6634.33,6634.33,6634.33,524
2006/2/6,13:12:00,6632.64,6632.64,6632.64,6632.64,348
2006/2/6,13:13:00,6634.61,6634.61,6634.61,6634.61,478
2006/2/6,13:14:00,6633.87,6633.87,6633.87,6633.87,512
2006/2/6,13:15:00,6633.47,6633.47,6633.47,6633.47,402
2006/2/6,13:16:00,6636.85,6636.85,6636.85,6636.85,537
2006/2/6,13:17:00,6639.03,6639.03,6639.03,6639.03,381
2006/2/6,13:18:00,6640.43,6640.43,6640.43,6640.43,536
2006/2/6,13:19:00,6639.04,6639.04,6639.04,6639.04,475
2006/2/6,13:20:00,6645.67,6645.67,6645.67,6645.67,587
2006/2/6,13:21:00,6648.01,6648.01,6648.01,6648.01,752
2006/2/6,13:22:00,6650.99,6650.99,6650.99,6650.99,630
2006/2/6,13:23:00,6656.61,6656.61,6656.61,6656.61,895
2006/2/6,13:24:00,6659.40,6659.40,6659.40,6659.40,991
2006/2/6,13:25:00,6659.45,6659.45,6659.45,6659.45,738
2006/2/6,13:26:00,6659.53,6659.53,6659.53,6659.53,0
2006/2/6,13:27:00,6659.53,6659.53,6659.53,6659.53,0
2006/2/6,13:28:00,6659.53,6659.53,6659.53,6659.53,0
2006/2/6,13:29:00,6659.53,6659.53,6659.53,6659.53,0
2006/2/6,13:30:00,6719.96,6719.96,6719.96,6719.96,5966
2006/2/7,09:00:00,6719.96,6719.96,6719.96,6719.96,49
2006/2/7,09:01:00,6692.42,6692.42,6692.42,6692.42,3594
2006/2/7,09:02:00,6694.56,6694.56,6694.56,6694.56,775
2006/2/7,09:03:00,6690.38,6690.38,6690.38,6690.38,857
2006/2/7,09:04:00,6681.94,6681.94,6681.94,6681.94,833
2006/2/7,09:05:00,6681.53,6681.53,6681.53,6681.53,656
2006/2/7,09:06:00,6682.78,6682.78,6682.78,6682.78,867
2006/2/7,09:07:00,6685.05,6685.05,6685.05,6685.05,582
2006/2/7,09:08:00,6684.79,6684.79,6684.79,6684.79,737
2006/2/7,09:09:00,6689.08,6689.08,6689.08,6689.08,781
2006/2/7,09:10:00,6690.66,6690.66,6690.66,6690.66,779
2006/2/7,09:11:00,6700.18,6700.18,6700.18,6700.18,1030
2006/2/7,09:12:00,6706.20,6706.20,6706.20,6706.20,1024
2006/2/7,09:13:00,6712.73,6712.73,6712.73,6712.73,1258
2006/2/7,09:14:00,6719.11,6719.11,6719.11,6719.11,1351
2006/2/7,09:15:00,6723.61,6723.61,6723.61,6723.61,937
2006/2/7,09:16:00,6723.02,6723.02,6723.02,6723.02,1174
2006/2/7,09:17:00,6722.95,6722.95,6722.95,6722.95,772
2006/2/7,09:18:00,6719.93,6719.93,6719.93,6719.93,911
2006/2/7,09:19:00,6717.07,6717.07,6717.07,6717.07,767
2006/2/7,09:20:00,6713.50,6713.50,6713.50,6713.50,647
2006/2/7,09:21:00,6711.77,6711.77,6711.77,6711.77,956
2006/2/7,09:22:00,6712.18,6712.18,6712.18,6712.18,586
2006/2/7,09:23:00,6709.88,6709.88,6709.88,6709.88,678
2006/2/7,09:24:00,6707.90,6707.90,6707.90,6707.90,601
2006/2/7,09:25:00,6707.09,6707.09,6707.09,6707.09,428
2006/2/7,09:26:00,6705.15,6705.15,6705.15,6705.15,693
2006/2/7,09:27:00,6703.94,6703.94,6703.94,6703.94,477
2006/2/7,09:28:00,6706.07,6706.07,6706.07,6706.07,631
2006/2/7,09:29:00,6709.50,6709.50,6709.50,6709.50,569
2006/2/7,09:30:00,6712.11,6712.11,6712.11,6712.11,479
2006/2/7,09:31:00,6715.88,6715.88,6715.88,6715.88,804
2006/2/7,09:32:00,6717.79,6717.79,6717.79,6717.79,549
2006/2/7,09:33:00,6720.24,6720.24,6720.24,6720.24,725
2006/2/7,09:34:00,6722.22,6722.22,6722.22,6722.22,610
2006/2/7,09:35:00,6723.74,6723.74,6723.74,6723.74,419
2006/2/7,09:36:00,6726.54,6726.54,6726.54,6726.54,610
2006/2/7,09:37:00,6729.29,6729.29,6729.29,6729.29,466
2006/2/7,09:38:00,6732.01,6732.01,6732.01,6732.01,599
2006/2/7,09:39:00,6731.40,6731.40,6731.40,6731.40,593
2006/2/7,09:40:00,6735.25,6735.25,6735.25,6735.25,641
2006/2/7,09:41:00,6734.13,6734.13,6734.13,6734.13,728
2006/2/7,09:42:00,6735.02,6735.02,6735.02,6735.02,559
2006/2/7,09:43:00,6735.11,6735.11,6735.11,6735.11,621
2006/2/7,09:44:00,6736.13,6736.13,6736.13,6736.13,530
2006/2/7,09:45:00,6735.10,6735.10,6735.10,6735.10,413
2006/2/7,09:46:00,6734.04,6734.04,6734.04,6734.04,677
2006/2/7,09:47:00,6735.66,6735.66,6735.66,6735.66,540
2006/2/7,09:48:00,6738.12,6738.12,6738.12,6738.12,669
2006/2/7,09:49:00,6740.08,6740.08,6740.08,6740.08,665
2006/2/7,09:50:00,6740.61,6740.61,6740.61,6740.61,572
2006/2/7,09:51:00,6740.91,6740.91,6740.91,6740.91,777
2006/2/7,09:52:00,6738.46,6738.46,6738.46,6738.46,591
2006/2/7,09:53:00,6739.79,6739.79,6739.79,6739.79,615
2006/2/7,09:54:00,6737.99,6737.99,6737.99,6737.99,553
2006/2/7,09:55:00,6736.23,6736.23,6736.23,6736.23,486
2006/2/7,09:56:00,6737.28,6737.28,6737.28,6737.28,663
2006/2/7,09:57:00,6736.12,6736.12,6736.12,6736.12,472
2006/2/7,09:58:00,6735.42,6735.42,6735.42,6735.42,462
2006/2/7,09:59:00,6734.57,6734.57,6734.57,6734.57,414
2006/2/7,10:00:00,6731.28,6731.28,6731.28,6731.28,344
2006/2/7,10:01:00,6730.76,6730.76,6730.76,6730.76,583
2006/2/7,10:02:00,6728.70,6728.70,6728.70,6728.70,348
2006/2/7,10:03:00,6724.04,6724.04,6724.04,6724.04,432
2006/2/7,10:04:00,6721.81,6721.81,6721.81,6721.81,388
2006/2/7,10:05:00,6718.81,6718.81,6718.81,6718.81,392
2006/2/7,10:06:00,6716.85,6716.85,6716.85,6716.85,480
2006/2/7,10:07:00,6714.40,6714.40,6714.40,6714.40,456
2006/2/7,10:08:00,6713.03,6713.03,6713.03,6713.03,454
2006/2/7,10:09:00,6709.94,6709.94,6709.94,6709.94,536
2006/2/7,10:10:00,6708.58,6708.58,6708.58,6708.58,497
2006/2/7,10:11:00,6709.51,6709.51,6709.51,6709.51,618
2006/2/7,10:12:00,6708.62,6708.62,6708.62,6708.62,399
2006/2/7,10:13:00,6710.45,6710.45,6710.45,6710.45,456
2006/2/7,10:14:00,6712.81,6712.81,6712.81,6712.81,311
2006/2/7,10:15:00,6714.43,6714.43,6714.43,6714.43,320
2006/2/7,10:16:00,6717.76,6717.76,6717.76,6717.76,402
2006/2/7,10:17:00,6717.35,6717.35,6717.35,6717.35,423
2006/2/7,10:18:00,6716.67,6716.67,6716.67,6716.67,348
2006/2/7,10:19:00,6718.44,6718.44,6718.44,6718.44,243
2006/2/7,10:20:00,6717.71,6717.71,6717.71,6717.71,271
2006/2/7,10:21:00,6718.61,6718.61,6718.61,6718.61,391
2006/2/7,10:22:00,6719.83,6719.83,6719.83,6719.83,231
2006/2/7,10:23:00,6719.46,6719.46,6719.46,6719.46,323
2006/2/7,10:24:00,6719.15,6719.15,6719.15,6719.15,250
2006/2/7,10:25:00,6719.07,6719.07,6719.07,6719.07,217
2006/2/7,10:26:00,6719.85,6719.85,6719.85,6719.85,296
2006/2/7,10:27:00,6719.58,6719.58,6719.58,6719.58,253
2006/2/7,10:28:00,6721.03,6721.03,6721.03,6721.03,338
2006/2/7,10:29:00,6720.93,6720.93,6720.93,6720.93,289
2006/2/7,10:30:00,6722.76,6722.76,6722.76,6722.76,264
2006/2/7,10:31:00,6724.62,6724.62,6724.62,6724.62,367
2006/2/7,10:32:00,6727.26,6727.26,6727.26,6727.26,270
2006/2/7,10:33:00,6725.36,6725.36,6725.36,6725.36,314
2006/2/7,10:34:00,6727.39,6727.39,6727.39,6727.39,291
2006/2/7,10:35:00,6727.42,6727.42,6727.42,6727.42,314
2006/2/7,10:36:00,6727.81,6727.81,6727.81,6727.81,391
2006/2/7,10:37:00,6727.80,6727.80,6727.80,6727.80,241
2006/2/7,10:38:00,6725.06,6725.06,6725.06,6725.06,294
2006/2/7,10:39:00,6726.99,6726.99,6726.99,6726.99,281
2006/2/7,10:40:00,6723.92,6723.92,6723.92,6723.92,275
2006/2/7,10:41:00,6724.29,6724.29,6724.29,6724.29,349
2006/2/7,10:42:00,6722.49,6722.49,6722.49,6722.49,255
2006/2/7,10:43:00,6722.28,6722.28,6722.28,6722.28,330
2006/2/7,10:44:00,6721.43,6721.43,6721.43,6721.43,291
2006/2/7,10:45:00,6720.40,6720.40,6720.40,6720.40,256
2006/2/7,10:46:00,6717.59,6717.59,6717.59,6717.59,347
2006/2/7,10:47:00,6715.48,6715.48,6715.48,6715.48,195
2006/2/7,10:48:00,6716.09,6716.09,6716.09,6716.09,367
2006/2/7,10:49:00,6715.35,6715.35,6715.35,6715.35,252
2006/2/7,10:50:00,6715.51,6715.51,6715.51,6715.51,329
2006/2/7,10:51:00,6715.81,6715.81,6715.81,6715.81,322
2006/2/7,10:52:00,6714.51,6714.51,6714.51,6714.51,197
2006/2/7,10:53:00,6713.99,6713.99,6713.99,6713.99,291
2006/2/7,10:54:00,6711.38,6711.38,6711.38,6711.38,228
2006/2/7,10:55:00,6713.03,6713.03,6713.03,6713.03,207
2006/2/7,10:56:00,6711.72,6711.72,6711.72,6711.72,351
2006/2/7,10:57:00,6712.50,6712.50,6712.50,6712.50,203
2006/2/7,10:58:00,6712.54,6712.54,6712.54,6712.54,372
2006/2/7,10:59:00,6711.51,6711.51,6711.51,6711.51,321
2006/2/7,11:00:00,6711.63,6711.63,6711.63,6711.63,373
2006/2/7,11:01:00,6710.91,6710.91,6710.91,6710.91,409
2006/2/7,11:02:00,6709.76,6709.76,6709.76,6709.76,334
2006/2/7,11:03:00,6708.02,6708.02,6708.02,6708.02,392
2006/2/7,11:04:00,6707.87,6707.87,6707.87,6707.87,311
2006/2/7,11:05:00,6706.59,6706.59,6706.59,6706.59,281
2006/2/7,11:06:00,6705.54,6705.54,6705.54,6705.54,318
2006/2/7,11:07:00,6705.51,6705.51,6705.51,6705.51,245
2006/2/7,11:08:00,6703.95,6703.95,6703.95,6703.95,366
2006/2/7,11:09:00,6705.04,6705.04,6705.04,6705.04,268
2006/2/7,11:10:00,6704.87,6704.87,6704.87,6704.87,305
2006/2/7,11:11:00,6704.96,6704.96,6704.96,6704.96,347
2006/2/7,11:12:00,6705.49,6705.49,6705.49,6705.49,225
2006/2/7,11:13:00,6704.64,6704.64,6704.64,6704.64,335
2006/2/7,11:14:00,6706.78,6706.78,6706.78,6706.78,219
2006/2/7,11:15:00,6707.18,6707.18,6707.18,6707.18,207
2006/2/7,11:16:00,6709.77,6709.77,6709.77,6709.77,375
2006/2/7,11:17:00,6711.21,6711.21,6711.21,6711.21,302
2006/2/7,11:18:00,6716.74,6716.74,6716.74,6716.74,278
2006/2/7,11:19:00,6716.18,6716.18,6716.18,6716.18,196
2006/2/7,11:20:00,6717.89,6717.89,6717.89,6717.89,313
2006/2/7,11:21:00,6721.52,6721.52,6721.52,6721.52,347
2006/2/7,11:22:00,6720.63,6720.63,6720.63,6720.63,309
2006/2/7,11:23:00,6722.99,6722.99,6722.99,6722.99,328
2006/2/7,11:24:00,6723.30,6723.30,6723.30,6723.30,261
2006/2/7,11:25:00,6722.35,6722.35,6722.35,6722.35,269
2006/2/7,11:26:00,6723.96,6723.96,6723.96,6723.96,310
2006/2/7,11:27:00,6720.53,6720.53,6720.53,6720.53,258
2006/2/7,11:28:00,6720.76,6720.76,6720.76,6720.76,291
2006/2/7,11:29:00,6720.59,6720.59,6720.59,6720.59,205
2006/2/7,11:30:00,6721.96,6721.96,6721.96,6721.96,220
2006/2/7,11:31:00,6719.85,6719.85,6719.85,6719.85,264
2006/2/7,11:32:00,6720.37,6720.37,6720.37,6720.37,171
2006/2/7,11:33:00,6721.28,6721.28,6721.28,6721.28,214
2006/2/7,11:34:00,6721.90,6721.90,6721.90,6721.90,199
2006/2/7,11:35:00,6721.89,6721.89,6721.89,6721.89,184
2006/2/7,11:36:00,6721.52,6721.52,6721.52,6721.52,215
2006/2/7,11:37:00,6723.13,6723.13,6723.13,6723.13,189
2006/2/7,11:38:00,6723.07,6723.07,6723.07,6723.07,252
2006/2/7,11:39:00,6724.07,6724.07,6724.07,6724.07,197
2006/2/7,11:40:00,6726.54,6726.54,6726.54,6726.54,235
2006/2/7,11:41:00,6725.91,6725.91,6725.91,6725.91,261
2006/2/7,11:42:00,6729.00,6729.00,6729.00,6729.00,173
2006/2/7,11:43:00,6728.58,6728.58,6728.58,6728.58,252
2006/2/7,11:44:00,6729.23,6729.23,6729.23,6729.23,216
2006/2/7,11:45:00,6729.05,6729.05,6729.05,6729.05,226
2006/2/7,11:46:00,6730.36,6730.36,6730.36,6730.36,308
2006/2/7,11:47:00,6730.37,6730.37,6730.37,6730.37,267
2006/2/7,11:48:00,6734.16,6734.16,6734.16,6734.16,402
2006/2/7,11:49:00,6734.41,6734.41,6734.41,6734.41,475
2006/2/7,11:50:00,6735.43,6735.43,6735.43,6735.43,467
2006/2/7,11:51:00,6738.80,6738.80,6738.80,6738.80,622
2006/2/7,11:52:00,6742.03,6742.03,6742.03,6742.03,523
2006/2/7,11:53:00,6743.77,6743.77,6743.77,6743.77,628
2006/2/7,11:54:00,6747.43,6747.43,6747.43,6747.43,512
2006/2/7,11:55:00,6746.12,6746.12,6746.12,6746.12,319
2006/2/7,11:56:00,6744.75,6744.75,6744.75,6744.75,419
2006/2/7,11:57:00,6744.76,6744.76,6744.76,6744.76,268
2006/2/7,11:58:00,6738.18,6738.18,6738.18,6738.18,470
2006/2/7,11:59:00,6738.94,6738.94,6738.94,6738.94,289
2006/2/7,12:00:00,6738.59,6738.59,6738.59,6738.59,283
2006/2/7,12:01:00,6736.65,6736.65,6736.65,6736.65,255
2006/2/7,12:02:00,6737.85,6737.85,6737.85,6737.85,187
2006/2/7,12:03:00,6736.49,6736.49,6736.49,6736.49,281
2006/2/7,12:04:00,6736.13,6736.13,6736.13,6736.13,203
2006/2/7,12:05:00,6735.74,6735.74,6735.74,6735.74,232
2006/2/7,12:06:00,6734.59,6734.59,6734.59,6734.59,252
2006/2/7,12:07:00,6734.34,6734.34,6734.34,6734.34,175
2006/2/7,12:08:00,6734.10,6734.10,6734.10,6734.10,287
2006/2/7,12:09:00,6733.91,6733.91,6733.91,6733.91,234
2006/2/7,12:10:00,6733.82,6733.82,6733.82,6733.82,173
2006/2/7,12:11:00,6734.78,6734.78,6734.78,6734.78,305
2006/2/7,12:12:00,6732.70,6732.70,6732.70,6732.70,206
2006/2/7,12:13:00,6734.21,6734.21,6734.21,6734.21,293
2006/2/7,12:14:00,6735.84,6735.84,6735.84,6735.84,184
2006/2/7,12:15:00,6734.15,6734.15,6734.15,6734.15,233
2006/2/7,12:16:00,6736.18,6736.18,6736.18,6736.18,266
2006/2/7,12:17:00,6736.46,6736.46,6736.46,6736.46,218
2006/2/7,12:18:00,6736.04,6736.04,6736.04,6736.04,290
2006/2/7,12:19:00,6736.40,6736.40,6736.40,6736.40,167
2006/2/7,12:20:00,6736.20,6736.20,6736.20,6736.20,202
2006/2/7,12:21:00,6735.57,6735.57,6735.57,6735.57,209
2006/2/7,12:22:00,6736.60,6736.60,6736.60,6736.60,254
2006/2/7,12:23:00,6737.95,6737.95,6737.95,6737.95,335
2006/2/7,12:24:00,6737.07,6737.07,6737.07,6737.07,206
2006/2/7,12:25:00,6736.88,6736.88,6736.88,6736.88,213
2006/2/7,12:26:00,6737.36,6737.36,6737.36,6737.36,268
2006/2/7,12:27:00,6738.35,6738.35,6738.35,6738.35,219
2006/2/7,12:28:00,6738.20,6738.20,6738.20,6738.20,287
2006/2/7,12:29:00,6739.50,6739.50,6739.50,6739.50,260
2006/2/7,12:30:00,6738.75,6738.75,6738.75,6738.75,306
2006/2/7,12:31:00,6737.87,6737.87,6737.87,6737.87,373
2006/2/7,12:32:00,6741.21,6741.21,6741.21,6741.21,262
2006/2/7,12:33:00,6738.27,6738.27,6738.27,6738.27,357
2006/2/7,12:34:00,6737.41,6737.41,6737.41,6737.41,245
2006/2/7,12:35:00,6736.96,6736.96,6736.96,6736.96,227
2006/2/7,12:36:00,6737.65,6737.65,6737.65,6737.65,289
2006/2/7,12:37:00,6737.66,6737.66,6737.66,6737.66,222
2006/2/7,12:38:00,6735.09,6735.09,6735.09,6735.09,267
2006/2/7,12:39:00,6734.55,6734.55,6734.55,6734.55,240
2006/2/7,12:40:00,6734.16,6734.16,6734.16,6734.16,270
2006/2/7,12:41:00,6735.09,6735.09,6735.09,6735.09,296
2006/2/7,12:42:00,6735.05,6735.05,6735.05,6735.05,267
2006/2/7,12:43:00,6733.21,6733.21,6733.21,6733.21,410
2006/2/7,12:44:00,6733.89,6733.89,6733.89,6733.89,420
2006/2/7,12:45:00,6731.86,6731.86,6731.86,6731.86,376
2006/2/7,12:46:00,6732.89,6732.89,6732.89,6732.89,519
2006/2/7,12:47:00,6729.73,6729.73,6729.73,6729.73,327
2006/2/7,12:48:00,6727.45,6727.45,6727.45,6727.45,417
2006/2/7,12:49:00,6725.48,6725.48,6725.48,6725.48,415
2006/2/7,12:50:00,6722.51,6722.51,6722.51,6722.51,417
2006/2/7,12:51:00,6719.84,6719.84,6719.84,6719.84,515
2006/2/7,12:52:00,6715.78,6715.78,6715.78,6715.78,388
2006/2/7,12:53:00,6713.45,6713.45,6713.45,6713.45,530
2006/2/7,12:54:00,6712.18,6712.18,6712.18,6712.18,589
2006/2/7,12:55:00,6708.78,6708.78,6708.78,6708.78,604
2006/2/7,12:56:00,6709.72,6709.72,6709.72,6709.72,651
2006/2/7,12:57:00,6709.64,6709.64,6709.64,6709.64,365
2006/2/7,12:58:00,6710.04,6710.04,6710.04,6710.04,504
2006/2/7,12:59:00,6714.21,6714.21,6714.21,6714.21,318
2006/2/7,13:00:00,6715.21,6715.21,6715.21,6715.21,336
2006/2/7,13:01:00,6719.15,6719.15,6719.15,6719.15,388
2006/2/7,13:02:00,6719.23,6719.23,6719.23,6719.23,366
2006/2/7,13:03:00,6719.85,6719.85,6719.85,6719.85,415
2006/2/7,13:04:00,6721.65,6721.65,6721.65,6721.65,381
2006/2/7,13:05:00,6723.30,6723.30,6723.30,6723.30,326
2006/2/7,13:06:00,6724.46,6724.46,6724.46,6724.46,359
2006/2/7,13:07:00,6721.88,6721.88,6721.88,6721.88,286
2006/2/7,13:08:00,6722.06,6722.06,6722.06,6722.06,340
2006/2/7,13:09:00,6723.57,6723.57,6723.57,6723.57,329
2006/2/7,13:10:00,6722.78,6722.78,6722.78,6722.78,357
2006/2/7,13:11:00,6722.33,6722.33,6722.33,6722.33,471
2006/2/7,13:12:00,6724.62,6724.62,6724.62,6724.62,271
2006/2/7,13:13:00,6724.20,6724.20,6724.20,6724.20,425
2006/2/7,13:14:00,6724.68,6724.68,6724.68,6724.68,384
2006/2/7,13:15:00,6724.60,6724.60,6724.60,6724.60,349
2006/2/7,13:16:00,6722.67,6722.67,6722.67,6722.67,449
2006/2/7,13:17:00,6722.97,6722.97,6722.97,6722.97,264
2006/2/7,13:18:00,6723.27,6723.27,6723.27,6723.27,502
2006/2/7,13:19:00,6723.77,6723.77,6723.77,6723.77,498
2006/2/7,13:20:00,6723.88,6723.88,6723.88,6723.88,431
2006/2/7,13:21:00,6723.32,6723.32,6723.32,6723.32,538
2006/2/7,13:22:00,6723.82,6723.82,6723.82,6723.82,458
2006/2/7,13:23:00,6723.43,6723.43,6723.43,6723.43,591
2006/2/7,13:24:00,6721.80,6721.80,6721.80,6721.80,607
2006/2/7,13:25:00,6717.53,6717.53,6717.53,6717.53,637
2006/2/7,13:26:00,6717.59,6717.59,6717.59,6717.59,0
2006/2/7,13:27:00,6717.59,6717.59,6717.59,6717.59,0
2006/2/7,13:28:00,6717.59,6717.59,6717.59,6717.59,0
2006/2/7,13:29:00,6717.59,6717.59,6717.59,6717.59,0
2006/2/7,13:30:00,6720.08,6720.08,6720.08,6720.08,5765
2006/2/8,09:00:00,6720.08,6720.08,6720.08,6720.08,20
2006/2/8,09:01:00,6712.87,6712.87,6712.87,6712.87,2799
2006/2/8,09:02:00,6715.18,6715.18,6715.18,6715.18,634
2006/2/8,09:03:00,6714.62,6714.62,6714.62,6714.62,732
2006/2/8,09:04:00,6711.80,6711.80,6711.80,6711.80,840
2006/2/8,09:05:00,6710.57,6710.57,6710.57,6710.57,598
2006/2/8,09:06:00,6707.33,6707.33,6707.33,6707.33,866
2006/2/8,09:07:00,6704.48,6704.48,6704.48,6704.48,501
2006/2/8,09:08:00,6700.18,6700.18,6700.18,6700.18,680
2006/2/8,09:09:00,6695.03,6695.03,6695.03,6695.03,719
2006/2/8,09:10:00,6690.59,6690.59,6690.59,6690.59,632
2006/2/8,09:11:00,6686.63,6686.63,6686.63,6686.63,812
2006/2/8,09:12:00,6683.65,6683.65,6683.65,6683.65,647
2006/2/8,09:13:00,6680.57,6680.57,6680.57,6680.57,764
2006/2/8,09:14:00,6681.86,6681.86,6681.86,6681.86,663
2006/2/8,09:15:00,6683.54,6683.54,6683.54,6683.54,546
2006/2/8,09:16:00,6682.97,6682.97,6682.97,6682.97,652
2006/2/8,09:17:00,6683.94,6683.94,6683.94,6683.94,504
2006/2/8,09:18:00,6685.45,6685.45,6685.45,6685.45,635
2006/2/8,09:19:00,6685.64,6685.64,6685.64,6685.64,455
2006/2/8,09:20:00,6687.53,6687.53,6687.53,6687.53,370
2006/2/8,09:21:00,6687.34,6687.34,6687.34,6687.34,549
2006/2/8,09:22:00,6688.74,6688.74,6688.74,6688.74,389
2006/2/8,09:23:00,6689.35,6689.35,6689.35,6689.35,569
2006/2/8,09:24:00,6690.59,6690.59,6690.59,6690.59,432
2006/2/8,09:25:00,6690.92,6690.92,6690.92,6690.92,358
2006/2/8,09:26:00,6690.37,6690.37,6690.37,6690.37,499
2006/2/8,09:27:00,6690.66,6690.66,6690.66,6690.66,335
2006/2/8,09:28:00,6690.13,6690.13,6690.13,6690.13,377
2006/2/8,09:29:00,6690.51,6690.51,6690.51,6690.51,318
2006/2/8,09:30:00,6692.20,6692.20,6692.20,6692.20,254
2006/2/8,09:31:00,6689.94,6689.94,6689.94,6689.94,374
2006/2/8,09:32:00,6689.15,6689.15,6689.15,6689.15,370
2006/2/8,09:33:00,6687.54,6687.54,6687.54,6687.54,445
2006/2/8,09:34:00,6684.88,6684.88,6684.88,6684.88,374
2006/2/8,09:35:00,6684.26,6684.26,6684.26,6684.26,392
2006/2/8,09:36:00,6681.66,6681.66,6681.66,6681.66,633
2006/2/8,09:37:00,6679.32,6679.32,6679.32,6679.32,386
2006/2/8,09:38:00,6678.20,6678.20,6678.20,6678.20,452
2006/2/8,09:39:00,6674.45,6674.45,6674.45,6674.45,449
2006/2/8,09:40:00,6671.42,6671.42,6671.42,6671.42,394
2006/2/8,09:41:00,6668.42,6668.42,6668.42,6668.42,520
2006/2/8,09:42:00,6665.78,6665.78,6665.78,6665.78,410
2006/2/8,09:43:00,6660.57,6660.57,6660.57,6660.57,511
2006/2/8,09:44:00,6659.84,6659.84,6659.84,6659.84,474
2006/2/8,09:45:00,6658.16,6658.16,6658.16,6658.16,411
2006/2/8,09:46:00,6663.39,6663.39,6663.39,6663.39,568
2006/2/8,09:47:00,6662.49,6662.49,6662.49,6662.49,397
2006/2/8,09:48:00,6666.93,6666.93,6666.93,6666.93,418
2006/2/8,09:49:00,6667.80,6667.80,6667.80,6667.80,333
2006/2/8,09:50:00,6668.84,6668.84,6668.84,6668.84,252
2006/2/8,09:51:00,6670.46,6670.46,6670.46,6670.46,390
2006/2/8,09:52:00,6670.26,6670.26,6670.26,6670.26,252
2006/2/8,09:53:00,6671.14,6671.14,6671.14,6671.14,349
2006/2/8,09:54:00,6669.38,6669.38,6669.38,6669.38,303
2006/2/8,09:55:00,6669.95,6669.95,6669.95,6669.95,232
2006/2/8,09:56:00,6669.99,6669.99,6669.99,6669.99,344
2006/2/8,09:57:00,6668.38,6668.38,6668.38,6668.38,204
2006/2/8,09:58:00,6668.02,6668.02,6668.02,6668.02,268
2006/2/8,09:59:00,6670.12,6670.12,6670.12,6670.12,221
2006/2/8,10:00:00,6668.04,6668.04,6668.04,6668.04,250
2006/2/8,10:01:00,6667.00,6667.00,6667.00,6667.00,286
2006/2/8,10:02:00,6666.46,6666.46,6666.46,6666.46,191
2006/2/8,10:03:00,6664.58,6664.58,6664.58,6664.58,252
2006/2/8,10:04:00,6663.81,6663.81,6663.81,6663.81,207
2006/2/8,10:05:00,6662.45,6662.45,6662.45,6662.45,209
2006/2/8,10:06:00,6661.60,6661.60,6661.60,6661.60,298
2006/2/8,10:07:00,6663.40,6663.40,6663.40,6663.40,240
2006/2/8,10:08:00,6662.41,6662.41,6662.41,6662.41,286
2006/2/8,10:09:00,6663.55,6663.55,6663.55,6663.55,202
2006/2/8,10:10:00,6664.83,6664.83,6664.83,6664.83,203
2006/2/8,10:11:00,6663.91,6663.91,6663.91,6663.91,333
2006/2/8,10:12:00,6664.55,6664.55,6664.55,6664.55,273
2006/2/8,10:13:00,6665.15,6665.15,6665.15,6665.15,322
2006/2/8,10:14:00,6666.35,6666.35,6666.35,6666.35,291
2006/2/8,10:15:00,6667.31,6667.31,6667.31,6667.31,221
2006/2/8,10:16:00,6670.09,6670.09,6670.09,6670.09,261
2006/2/8,10:17:00,6671.33,6671.33,6671.33,6671.33,187
2006/2/8,10:18:00,6673.03,6673.03,6673.03,6673.03,256
2006/2/8,10:19:00,6672.34,6672.34,6672.34,6672.34,237
2006/2/8,10:20:00,6672.13,6672.13,6672.13,6672.13,193
2006/2/8,10:21:00,6671.68,6671.68,6671.68,6671.68,272
2006/2/8,10:22:00,6671.08,6671.08,6671.08,6671.08,185
2006/2/8,10:23:00,6669.35,6669.35,6669.35,6669.35,255
2006/2/8,10:24:00,6670.01,6670.01,6670.01,6670.01,175
2006/2/8,10:25:00,6668.91,6668.91,6668.91,6668.91,157
2006/2/8,10:26:00,6667.59,6667.59,6667.59,6667.59,201
2006/2/8,10:27:00,6666.64,6666.64,6666.64,6666.64,157
2006/2/8,10:28:00,6665.06,6665.06,6665.06,6665.06,243
2006/2/8,10:29:00,6665.31,6665.31,6665.31,6665.31,163
2006/2/8,10:30:00,6666.30,6666.30,6666.30,6666.30,172
2006/2/8,10:31:00,6663.25,6663.25,6663.25,6663.25,312
2006/2/8,10:32:00,6662.89,6662.89,6662.89,6662.89,182
2006/2/8,10:33:00,6662.06,6662.06,6662.06,6662.06,232
2006/2/8,10:34:00,6663.07,6663.07,6663.07,6663.07,233
2006/2/8,10:35:00,6661.22,6661.22,6661.22,6661.22,229
2006/2/8,10:36:00,6659.76,6659.76,6659.76,6659.76,310
2006/2/8,10:37:00,6660.00,6660.00,6660.00,6660.00,255
2006/2/8,10:38:00,6657.35,6657.35,6657.35,6657.35,263
2006/2/8,10:39:00,6656.22,6656.22,6656.22,6656.22,216
2006/2/8,10:40:00,6656.83,6656.83,6656.83,6656.83,199
2006/2/8,10:41:00,6657.75,6657.75,6657.75,6657.75,262
2006/2/8,10:42:00,6657.35,6657.35,6657.35,6657.35,171
2006/2/8,10:43:00,6655.39,6655.39,6655.39,6655.39,180
2006/2/8,10:44:00,6655.85,6655.85,6655.85,6655.85,250
2006/2/8,10:45:00,6655.53,6655.53,6655.53,6655.53,211
2006/2/8,10:46:00,6654.57,6654.57,6654.57,6654.57,293
2006/2/8,10:47:00,6657.06,6657.06,6657.06,6657.06,210
2006/2/8,10:48:00,6655.74,6655.74,6655.74,6655.74,198
2006/2/8,10:49:00,6655.82,6655.82,6655.82,6655.82,181
2006/2/8,10:50:00,6656.59,6656.59,6656.59,6656.59,145
2006/2/8,10:51:00,6657.13,6657.13,6657.13,6657.13,205
2006/2/8,10:52:00,6657.62,6657.62,6657.62,6657.62,128
2006/2/8,10:53:00,6658.48,6658.48,6658.48,6658.48,181
2006/2/8,10:54:00,6661.07,6661.07,6661.07,6661.07,181
2006/2/8,10:55:00,6663.29,6663.29,6663.29,6663.29,207
2006/2/8,10:56:00,6663.22,6663.22,6663.22,6663.22,225
2006/2/8,10:57:00,6663.08,6663.08,6663.08,6663.08,159
2006/2/8,10:58:00,6665.06,6665.06,6665.06,6665.06,222
2006/2/8,10:59:00,6667.45,6667.45,6667.45,6667.45,203
2006/2/8,11:00:00,6667.72,6667.72,6667.72,6667.72,213
2006/2/8,11:01:00,6670.06,6670.06,6670.06,6670.06,247
2006/2/8,11:02:00,6668.33,6668.33,6668.33,6668.33,141
2006/2/8,11:03:00,6667.81,6667.81,6667.81,6667.81,200
2006/2/8,11:04:00,6667.74,6667.74,6667.74,6667.74,155
2006/2/8,11:05:00,6667.36,6667.36,6667.36,6667.36,213
2006/2/8,11:06:00,6665.84,6665.84,6665.84,6665.84,183
2006/2/8,11:07:00,6664.37,6664.37,6664.37,6664.37,150
2006/2/8,11:08:00,6663.26,6663.26,6663.26,6663.26,246
2006/2/8,11:09:00,6663.63,6663.63,6663.63,6663.63,153
2006/2/8,11:10:00,6663.20,6663.20,6663.20,6663.20,201
2006/2/8,11:11:00,6662.25,6662.25,6662.25,6662.25,222
2006/2/8,11:12:00,6663.30,6663.30,6663.30,6663.30,145
2006/2/8,11:13:00,6663.34,6663.34,6663.34,6663.34,203
2006/2/8,11:14:00,6662.89,6662.89,6662.89,6662.89,206
2006/2/8,11:15:00,6665.18,6665.18,6665.18,6665.18,204
2006/2/8,11:16:00,6666.44,6666.44,6666.44,6666.44,219
2006/2/8,11:17:00,6668.82,6668.82,6668.82,6668.82,131
2006/2/8,11:18:00,6667.19,6667.19,6667.19,6667.19,162
2006/2/8,11:19:00,6667.76,6667.76,6667.76,6667.76,234
2006/2/8,11:20:00,6669.74,6669.74,6669.74,6669.74,237
2006/2/8,11:21:00,6669.81,6669.81,6669.81,6669.81,216
2006/2/8,11:22:00,6669.42,6669.42,6669.42,6669.42,164
2006/2/8,11:23:00,6670.42,6670.42,6670.42,6670.42,219
2006/2/8,11:24:00,6671.04,6671.04,6671.04,6671.04,142
2006/2/8,11:25:00,6671.16,6671.16,6671.16,6671.16,170
2006/2/8,11:26:00,6670.66,6670.66,6670.66,6670.66,220
2006/2/8,11:27:00,6673.58,6673.58,6673.58,6673.58,164
2006/2/8,11:28:00,6671.60,6671.60,6671.60,6671.60,185
2006/2/8,11:29:00,6672.04,6672.04,6672.04,6672.04,164
2006/2/8,11:30:00,6672.51,6672.51,6672.51,6672.51,178
2006/2/8,11:31:00,6671.94,6671.94,6671.94,6671.94,201
2006/2/8,11:32:00,6671.68,6671.68,6671.68,6671.68,159
2006/2/8,11:33:00,6671.17,6671.17,6671.17,6671.17,264
2006/2/8,11:34:00,6673.41,6673.41,6673.41,6673.41,163
2006/2/8,11:35:00,6671.35,6671.35,6671.35,6671.35,233
2006/2/8,11:36:00,6671.14,6671.14,6671.14,6671.14,247
2006/2/8,11:37:00,6672.60,6672.60,6672.60,6672.60,156
2006/2/8,11:38:00,6672.16,6672.16,6672.16,6672.16,207
2006/2/8,11:39:00,6670.22,6670.22,6670.22,6670.22,155
2006/2/8,11:40:00,6671.06,6671.06,6671.06,6671.06,122
2006/2/8,11:41:00,6668.57,6668.57,6668.57,6668.57,180
2006/2/8,11:42:00,6669.47,6669.47,6669.47,6669.47,132
2006/2/8,11:43:00,6667.75,6667.75,6667.75,6667.75,271
2006/2/8,11:44:00,6669.28,6669.28,6669.28,6669.28,172
2006/2/8,11:45:00,6667.16,6667.16,6667.16,6667.16,157
2006/2/8,11:46:00,6667.74,6667.74,6667.74,6667.74,204
2006/2/8,11:47:00,6667.62,6667.62,6667.62,6667.62,116
2006/2/8,11:48:00,6668.03,6668.03,6668.03,6668.03,217
2006/2/8,11:49:00,6667.36,6667.36,6667.36,6667.36,141
2006/2/8,11:50:00,6667.53,6667.53,6667.53,6667.53,197
2006/2/8,11:51:00,6668.80,6668.80,6668.80,6668.80,184
2006/2/8,11:52:00,6665.15,6665.15,6665.15,6665.15,157
2006/2/8,11:53:00,6666.31,6666.31,6666.31,6666.31,274
2006/2/8,11:54:00,6663.71,6663.71,6663.71,6663.71,216
2006/2/8,11:55:00,6663.53,6663.53,6663.53,6663.53,264
2006/2/8,11:56:00,6661.32,6661.32,6661.32,6661.32,268
2006/2/8,11:57:00,6659.43,6659.43,6659.43,6659.43,219
2006/2/8,11:58:00,6658.63,6658.63,6658.63,6658.63,325
2006/2/8,11:59:00,6656.91,6656.91,6656.91,6656.91,253
2006/2/8,12:00:00,6652.74,6652.74,6652.74,6652.74,345
2006/2/8,12:01:00,6649.81,6649.81,6649.81,6649.81,333
2006/2/8,12:02:00,6651.93,6651.93,6651.93,6651.93,251
2006/2/8,12:03:00,6649.65,6649.65,6649.65,6649.65,339
2006/2/8,12:04:00,6647.98,6647.98,6647.98,6647.98,280
2006/2/8,12:05:00,6647.76,6647.76,6647.76,6647.76,295
2006/2/8,12:06:00,6647.02,6647.02,6647.02,6647.02,309
2006/2/8,12:07:00,6649.11,6649.11,6649.11,6649.11,228
2006/2/8,12:08:00,6650.70,6650.70,6650.70,6650.70,297
2006/2/8,12:09:00,6649.45,6649.45,6649.45,6649.45,207
2006/2/8,12:10:00,6650.66,6650.66,6650.66,6650.66,184
2006/2/8,12:11:00,6649.99,6649.99,6649.99,6649.99,277
2006/2/8,12:12:00,6648.57,6648.57,6648.57,6648.57,192
2006/2/8,12:13:00,6648.21,6648.21,6648.21,6648.21,218
2006/2/8,12:14:00,6649.21,6649.21,6649.21,6649.21,170
2006/2/8,12:15:00,6647.35,6647.35,6647.35,6647.35,197
2006/2/8,12:16:00,6645.15,6645.15,6645.15,6645.15,226
2006/2/8,12:17:00,6645.76,6645.76,6645.76,6645.76,164
2006/2/8,12:18:00,6646.38,6646.38,6646.38,6646.38,326
2006/2/8,12:19:00,6643.17,6643.17,6643.17,6643.17,254
2006/2/8,12:20:00,6641.12,6641.12,6641.12,6641.12,399
2006/2/8,12:21:00,6638.80,6638.80,6638.80,6638.80,429
2006/2/8,12:22:00,6637.81,6637.81,6637.81,6637.81,249
2006/2/8,12:23:00,6634.72,6634.72,6634.72,6634.72,369
2006/2/8,12:24:00,6635.15,6635.15,6635.15,6635.15,268
2006/2/8,12:25:00,6632.71,6632.71,6632.71,6632.71,361
2006/2/8,12:26:00,6631.28,6631.28,6631.28,6631.28,420
2006/2/8,12:27:00,6631.29,6631.29,6631.29,6631.29,229
2006/2/8,12:28:00,6629.26,6629.26,6629.26,6629.26,278
2006/2/8,12:29:00,6633.06,6633.06,6633.06,6633.06,304
2006/2/8,12:30:00,6632.22,6632.22,6632.22,6632.22,219
2006/2/8,12:31:00,6634.55,6634.55,6634.55,6634.55,234
2006/2/8,12:32:00,6634.79,6634.79,6634.79,6634.79,171
2006/2/8,12:33:00,6634.21,6634.21,6634.21,6634.21,253
2006/2/8,12:34:00,6636.75,6636.75,6636.75,6636.75,177
2006/2/8,12:35:00,6637.17,6637.17,6637.17,6637.17,165
2006/2/8,12:36:00,6639.21,6639.21,6639.21,6639.21,221
2006/2/8,12:37:00,6638.48,6638.48,6638.48,6638.48,151
2006/2/8,12:38:00,6639.69,6639.69,6639.69,6639.69,275
2006/2/8,12:39:00,6639.76,6639.76,6639.76,6639.76,176
2006/2/8,12:40:00,6639.19,6639.19,6639.19,6639.19,180
2006/2/8,12:41:00,6637.39,6637.39,6637.39,6637.39,241
2006/2/8,12:42:00,6636.56,6636.56,6636.56,6636.56,197
2006/2/8,12:43:00,6637.25,6637.25,6637.25,6637.25,261
2006/2/8,12:44:00,6634.94,6634.94,6634.94,6634.94,172
2006/2/8,12:45:00,6635.67,6635.67,6635.67,6635.67,245
2006/2/8,12:46:00,6635.62,6635.62,6635.62,6635.62,247
2006/2/8,12:47:00,6633.58,6633.58,6633.58,6633.58,237
2006/2/8,12:48:00,6630.67,6630.67,6630.67,6630.67,387
2006/2/8,12:49:00,6627.59,6627.59,6627.59,6627.59,295
2006/2/8,12:50:00,6626.72,6626.72,6626.72,6626.72,312
2006/2/8,12:51:00,6625.56,6625.56,6625.56,6625.56,396
2006/2/8,12:52:00,6624.25,6624.25,6624.25,6624.25,211
2006/2/8,12:53:00,6624.25,6624.25,6624.25,6624.25,275
2006/2/8,12:54:00,6623.54,6623.54,6623.54,6623.54,270
2006/2/8,12:55:00,6623.57,6623.57,6623.57,6623.57,352
2006/2/8,12:56:00,6625.46,6625.46,6625.46,6625.46,279
2006/2/8,12:57:00,6628.61,6628.61,6628.61,6628.61,277
2006/2/8,12:58:00,6630.67,6630.67,6630.67,6630.67,225
2006/2/8,12:59:00,6633.61,6633.61,6633.61,6633.61,221
2006/2/8,13:00:00,6633.63,6633.63,6633.63,6633.63,249
2006/2/8,13:01:00,6633.55,6633.55,6633.55,6633.55,248
2006/2/8,13:02:00,6629.98,6629.98,6629.98,6629.98,197
2006/2/8,13:03:00,6626.96,6626.96,6626.96,6626.96,290
2006/2/8,13:04:00,6624.99,6624.99,6624.99,6624.99,196
2006/2/8,13:05:00,6624.06,6624.06,6624.06,6624.06,245
2006/2/8,13:06:00,6623.23,6623.23,6623.23,6623.23,269
2006/2/8,13:07:00,6624.17,6624.17,6624.17,6624.17,258
2006/2/8,13:08:00,6625.87,6625.87,6625.87,6625.87,324
2006/2/8,13:09:00,6624.86,6624.86,6624.86,6624.86,247
2006/2/8,13:10:00,6623.28,6623.28,6623.28,6623.28,271
2006/2/8,13:11:00,6626.19,6626.19,6626.19,6626.19,319
2006/2/8,13:12:00,6625.50,6625.50,6625.50,6625.50,226
2006/2/8,13:13:00,6627.73,6627.73,6627.73,6627.73,332
2006/2/8,13:14:00,6628.28,6628.28,6628.28,6628.28,206
2006/2/8,13:15:00,6629.52,6629.52,6629.52,6629.52,212
2006/2/8,13:16:00,6630.23,6630.23,6630.23,6630.23,324
2006/2/8,13:17:00,6630.98,6630.98,6630.98,6630.98,289
2006/2/8,13:18:00,6628.86,6628.86,6628.86,6628.86,363
2006/2/8,13:19:00,6631.43,6631.43,6631.43,6631.43,349
2006/2/8,13:20:00,6632.64,6632.64,6632.64,6632.64,324
2006/2/8,13:21:00,6633.83,6633.83,6633.83,6633.83,536
2006/2/8,13:22:00,6633.26,6633.26,6633.26,6633.26,315
2006/2/8,13:23:00,6635.61,6635.61,6635.61,6635.61,543
2006/2/8,13:24:00,6638.18,6638.18,6638.18,6638.18,499
2006/2/8,13:25:00,6639.06,6639.06,6639.06,6639.06,507
2006/2/8,13:26:00,6638.99,6638.99,6638.99,6638.99,0
2006/2/8,13:27:00,6638.99,6638.99,6638.99,6638.99,0
2006/2/8,13:28:00,6638.99,6638.99,6638.99,6638.99,0
2006/2/8,13:29:00,6638.99,6638.99,6638.99,6638.99,0
2006/2/8,13:30:00,6624.11,6624.11,6624.11,6624.11,4874
2006/2/9,09:00:00,6624.11,6624.11,6624.11,6624.11,26
2006/2/9,09:01:00,6696.65,6696.65,6696.65,6696.65,5132
2006/2/9,09:02:00,6699.46,6699.46,6699.46,6699.46,1991
2006/2/9,09:03:00,6700.86,6700.86,6700.86,6700.86,1898
2006/2/9,09:04:00,6696.80,6696.80,6696.80,6696.80,1409
2006/2/9,09:05:00,6691.32,6691.32,6691.32,6691.32,1009
2006/2/9,09:06:00,6689.20,6689.20,6689.20,6689.20,1165
2006/2/9,09:07:00,6683.89,6683.89,6683.89,6683.89,984
2006/2/9,09:08:00,6683.14,6683.14,6683.14,6683.14,989
2006/2/9,09:09:00,6682.75,6682.75,6682.75,6682.75,960
2006/2/9,09:10:00,6679.18,6679.18,6679.18,6679.18,752
2006/2/9,09:11:00,6674.86,6674.86,6674.86,6674.86,898
2006/2/9,09:12:00,6675.28,6675.28,6675.28,6675.28,685
2006/2/9,09:13:00,6672.46,6672.46,6672.46,6672.46,949
2006/2/9,09:14:00,6673.17,6673.17,6673.17,6673.17,683
2006/2/9,09:15:00,6671.16,6671.16,6671.16,6671.16,616
2006/2/9,09:16:00,6668.43,6668.43,6668.43,6668.43,700
2006/2/9,09:17:00,6665.61,6665.61,6665.61,6665.61,692
2006/2/9,09:18:00,6662.24,6662.24,6662.24,6662.24,818
2006/2/9,09:19:00,6657.02,6657.02,6657.02,6657.02,728
2006/2/9,09:20:00,6654.34,6654.34,6654.34,6654.34,740
2006/2/9,09:21:00,6648.64,6648.64,6648.64,6648.64,1000
2006/2/9,09:22:00,6647.88,6647.88,6647.88,6647.88,731
2006/2/9,09:23:00,6648.79,6648.79,6648.79,6648.79,906
2006/2/9,09:24:00,6652.36,6652.36,6652.36,6652.36,576
2006/2/9,09:25:00,6652.07,6652.07,6652.07,6652.07,466
2006/2/9,09:26:00,6655.28,6655.28,6655.28,6655.28,827
2006/2/9,09:27:00,6656.82,6656.82,6656.82,6656.82,655
2006/2/9,09:28:00,6661.29,6661.29,6661.29,6661.29,709
2006/2/9,09:29:00,6659.60,6659.60,6659.60,6659.60,730
2006/2/9,09:30:00,6660.67,6660.67,6660.67,6660.67,523
2006/2/9,09:31:00,6659.36,6659.36,6659.36,6659.36,690
2006/2/9,09:32:00,6660.96,6660.96,6660.96,6660.96,532
2006/2/9,09:33:00,6662.42,6662.42,6662.42,6662.42,546
2006/2/9,09:34:00,6659.00,6659.00,6659.00,6659.00,568
2006/2/9,09:35:00,6656.54,6656.54,6656.54,6656.54,533
2006/2/9,09:36:00,6653.03,6653.03,6653.03,6653.03,532
2006/2/9,09:37:00,6652.03,6652.03,6652.03,6652.03,471
2006/2/9,09:38:00,6651.44,6651.44,6651.44,6651.44,472
2006/2/9,09:39:00,6648.66,6648.66,6648.66,6648.66,414
2006/2/9,09:40:00,6646.82,6646.82,6646.82,6646.82,481
2006/2/9,09:41:00,6643.92,6643.92,6643.92,6643.92,546
2006/2/9,09:42:00,6642.58,6642.58,6642.58,6642.58,427
2006/2/9,09:43:00,6640.94,6640.94,6640.94,6640.94,520
2006/2/9,09:44:00,6638.79,6638.79,6638.79,6638.79,379
2006/2/9,09:45:00,6638.50,6638.50,6638.50,6638.50,436
2006/2/9,09:46:00,6637.38,6637.38,6637.38,6637.38,471
2006/2/9,09:47:00,6636.82,6636.82,6636.82,6636.82,301
2006/2/9,09:48:00,6637.23,6637.23,6637.23,6637.23,377
2006/2/9,09:49:00,6638.89,6638.89,6638.89,6638.89,371
2006/2/9,09:50:00,6640.73,6640.73,6640.73,6640.73,311
2006/2/9,09:51:00,6640.48,6640.48,6640.48,6640.48,459
2006/2/9,09:52:00,6640.86,6640.86,6640.86,6640.86,349
2006/2/9,09:53:00,6643.42,6643.42,6643.42,6643.42,451
2006/2/9,09:54:00,6645.75,6645.75,6645.75,6645.75,315
2006/2/9,09:55:00,6644.82,6644.82,6644.82,6644.82,342
2006/2/9,09:56:00,6647.93,6647.93,6647.93,6647.93,311
2006/2/9,09:57:00,6649.58,6649.58,6649.58,6649.58,275
2006/2/9,09:58:00,6649.53,6649.53,6649.53,6649.53,370
2006/2/9,09:59:00,6650.97,6650.97,6650.97,6650.97,427
2006/2/9,10:00:00,6649.31,6649.31,6649.31,6649.31,375
2006/2/9,10:01:00,6649.02,6649.02,6649.02,6649.02,372
2006/2/9,10:02:00,6653.91,6653.91,6653.91,6653.91,301
2006/2/9,10:03:00,6651.42,6651.42,6651.42,6651.42,385
2006/2/9,10:04:00,6654.34,6654.34,6654.34,6654.34,312
2006/2/9,10:05:00,6655.07,6655.07,6655.07,6655.07,372
2006/2/9,10:06:00,6655.88,6655.88,6655.88,6655.88,481
2006/2/9,10:07:00,6656.48,6656.48,6656.48,6656.48,325
2006/2/9,10:08:00,6658.35,6658.35,6658.35,6658.35,370
2006/2/9,10:09:00,6660.36,6660.36,6660.36,6660.36,326
2006/2/9,10:10:00,6661.06,6661.06,6661.06,6661.06,267
2006/2/9,10:11:00,6661.18,6661.18,6661.18,6661.18,315
2006/2/9,10:12:00,6661.92,6661.92,6661.92,6661.92,267
2006/2/9,10:13:00,6661.58,6661.58,6661.58,6661.58,301
2006/2/9,10:14:00,6660.72,6660.72,6660.72,6660.72,221
2006/2/9,10:15:00,6660.20,6660.20,6660.20,6660.20,197
2006/2/9,10:16:00,6658.37,6658.37,6658.37,6658.37,276
2006/2/9,10:17:00,6659.76,6659.76,6659.76,6659.76,197
2006/2/9,10:18:00,6658.24,6658.24,6658.24,6658.24,297
2006/2/9,10:19:00,6658.84,6658.84,6658.84,6658.84,241
2006/2/9,10:20:00,6658.26,6658.26,6658.26,6658.26,226
2006/2/9,10:21:00,6657.81,6657.81,6657.81,6657.81,304
2006/2/9,10:22:00,6658.48,6658.48,6658.48,6658.48,217
2006/2/9,10:23:00,6658.19,6658.19,6658.19,6658.19,236
2006/2/9,10:24:00,6659.18,6659.18,6659.18,6659.18,218
2006/2/9,10:25:00,6656.51,6656.51,6656.51,6656.51,185
2006/2/9,10:26:00,6658.43,6658.43,6658.43,6658.43,223
2006/2/9,10:27:00,6657.55,6657.55,6657.55,6657.55,153
2006/2/9,10:28:00,6658.51,6658.51,6658.51,6658.51,205
2006/2/9,10:29:00,6659.35,6659.35,6659.35,6659.35,141
2006/2/9,10:30:00,6659.76,6659.76,6659.76,6659.76,182
2006/2/9,10:31:00,6659.33,6659.33,6659.33,6659.33,230
2006/2/9,10:32:00,6657.82,6657.82,6657.82,6657.82,225
2006/2/9,10:33:00,6659.76,6659.76,6659.76,6659.76,294
2006/2/9,10:34:00,6660.47,6660.47,6660.47,6660.47,256
2006/2/9,10:35:00,6663.63,6663.63,6663.63,6663.63,358
2006/2/9,10:36:00,6664.89,6664.89,6664.89,6664.89,336
2006/2/9,10:37:00,6666.00,6666.00,6666.00,6666.00,277
2006/2/9,10:38:00,6667.36,6667.36,6667.36,6667.36,363
2006/2/9,10:39:00,6669.03,6669.03,6669.03,6669.03,267
2006/2/9,10:40:00,6665.03,6665.03,6665.03,6665.03,212
2006/2/9,10:41:00,6664.85,6664.85,6664.85,6664.85,318
2006/2/9,10:42:00,6665.58,6665.58,6665.58,6665.58,188
2006/2/9,10:43:00,6664.42,6664.42,6664.42,6664.42,314
2006/2/9,10:44:00,6664.19,6664.19,6664.19,6664.19,201
2006/2/9,10:45:00,6661.87,6661.87,6661.87,6661.87,200
2006/2/9,10:46:00,6663.69,6663.69,6663.69,6663.69,265
2006/2/9,10:47:00,6664.30,6664.30,6664.30,6664.30,177
2006/2/9,10:48:00,6663.60,6663.60,6663.60,6663.60,224
2006/2/9,10:49:00,6663.74,6663.74,6663.74,6663.74,162
2006/2/9,10:50:00,6662.89,6662.89,6662.89,6662.89,195
2006/2/9,10:51:00,6663.73,6663.73,6663.73,6663.73,276
2006/2/9,10:52:00,6664.39,6664.39,6664.39,6664.39,175
2006/2/9,10:53:00,6661.95,6661.95,6661.95,6661.95,207
2006/2/9,10:54:00,6662.27,6662.27,6662.27,6662.27,176
2006/2/9,10:55:00,6661.62,6661.62,6661.62,6661.62,249
2006/2/9,10:56:00,6661.37,6661.37,6661.37,6661.37,265
2006/2/9,10:57:00,6661.32,6661.32,6661.32,6661.32,216
2006/2/9,10:58:00,6660.96,6660.96,6660.96,6660.96,330
2006/2/9,10:59:00,6659.32,6659.32,6659.32,6659.32,193
2006/2/9,11:00:00,6658.28,6658.28,6658.28,6658.28,179
2006/2/9,11:01:00,6657.30,6657.30,6657.30,6657.30,240
2006/2/9,11:02:00,6658.79,6658.79,6658.79,6658.79,167
2006/2/9,11:03:00,6656.85,6656.85,6656.85,6656.85,212
2006/2/9,11:04:00,6657.18,6657.18,6657.18,6657.18,157
2006/2/9,11:05:00,6656.01,6656.01,6656.01,6656.01,163
2006/2/9,11:06:00,6656.15,6656.15,6656.15,6656.15,234
2006/2/9,11:07:00,6655.84,6655.84,6655.84,6655.84,150
2006/2/9,11:08:00,6655.36,6655.36,6655.36,6655.36,269
2006/2/9,11:09:00,6654.43,6654.43,6654.43,6654.43,193
2006/2/9,11:10:00,6653.75,6653.75,6653.75,6653.75,200
2006/2/9,11:11:00,6652.68,6652.68,6652.68,6652.68,241
2006/2/9,11:12:00,6652.40,6652.40,6652.40,6652.40,155
2006/2/9,11:13:00,6651.20,6651.20,6651.20,6651.20,219
2006/2/9,11:14:00,6650.57,6650.57,6650.57,6650.57,196
2006/2/9,11:15:00,6650.77,6650.77,6650.77,6650.77,204
2006/2/9,11:16:00,6651.64,6651.64,6651.64,6651.64,231
2006/2/9,11:17:00,6650.12,6650.12,6650.12,6650.12,172
2006/2/9,11:18:00,6650.82,6650.82,6650.82,6650.82,219
2006/2/9,11:19:00,6648.81,6648.81,6648.81,6648.81,177
2006/2/9,11:20:00,6648.61,6648.61,6648.61,6648.61,173
2006/2/9,11:21:00,6649.16,6649.16,6649.16,6649.16,253
2006/2/9,11:22:00,6649.50,6649.50,6649.50,6649.50,126
2006/2/9,11:23:00,6649.21,6649.21,6649.21,6649.21,167
2006/2/9,11:24:00,6650.72,6650.72,6650.72,6650.72,158
2006/2/9,11:25:00,6650.92,6650.92,6650.92,6650.92,156
2006/2/9,11:26:00,6652.82,6652.82,6652.82,6652.82,206
2006/2/9,11:27:00,6654.65,6654.65,6654.65,6654.65,152
2006/2/9,11:28:00,6653.52,6653.52,6653.52,6653.52,284
2006/2/9,11:29:00,6655.56,6655.56,6655.56,6655.56,281
2006/2/9,11:30:00,6656.84,6656.84,6656.84,6656.84,246
2006/2/9,11:31:00,6656.89,6656.89,6656.89,6656.89,338
2006/2/9,11:32:00,6659.25,6659.25,6659.25,6659.25,326
2006/2/9,11:33:00,6660.85,6660.85,6660.85,6660.85,335
2006/2/9,11:34:00,6661.14,6661.14,6661.14,6661.14,394
2006/2/9,11:35:00,6661.58,6661.58,6661.58,6661.58,325
2006/2/9,11:36:00,6661.46,6661.46,6661.46,6661.46,481
2006/2/9,11:37:00,6662.40,6662.40,6662.40,6662.40,263
2006/2/9,11:38:00,6661.31,6661.31,6661.31,6661.31,413
2006/2/9,11:39:00,6662.42,6662.42,6662.42,6662.42,198
2006/2/9,11:40:00,6661.67,6661.67,6661.67,6661.67,196
2006/2/9,11:41:00,6662.00,6662.00,6662.00,6662.00,218
2006/2/9,11:42:00,6663.04,6663.04,6663.04,6663.04,154
2006/2/9,11:43:00,6661.81,6661.81,6661.81,6661.81,183
2006/2/9,11:44:00,6661.46,6661.46,6661.46,6661.46,151
2006/2/9,11:45:00,6659.26,6659.26,6659.26,6659.26,196
2006/2/9,11:46:00,6659.38,6659.38,6659.38,6659.38,312
2006/2/9,11:47:00,6659.46,6659.46,6659.46,6659.46,442
2006/2/9,11:48:00,6661.60,6661.60,6661.60,6661.60,387
2006/2/9,11:49:00,6661.14,6661.14,6661.14,6661.14,249
2006/2/9,11:50:00,6661.53,6661.53,6661.53,6661.53,226
2006/2/9,11:51:00,6660.77,6660.77,6660.77,6660.77,293
2006/2/9,11:52:00,6660.17,6660.17,6660.17,6660.17,295
2006/2/9,11:53:00,6660.16,6660.16,6660.16,6660.16,320
2006/2/9,11:54:00,6660.79,6660.79,6660.79,6660.79,660
2006/2/9,11:55:00,6659.80,6659.80,6659.80,6659.80,214
2006/2/9,11:56:00,6661.24,6661.24,6661.24,6661.24,210
2006/2/9,11:57:00,6662.37,6662.37,6662.37,6662.37,143
2006/2/9,11:58:00,6663.30,6663.30,6663.30,6663.30,240
2006/2/9,11:59:00,6662.70,6662.70,6662.70,6662.70,159
2006/2/9,12:00:00,6663.47,6663.47,6663.47,6663.47,136
2006/2/9,12:01:00,6662.64,6662.64,6662.64,6662.64,208
2006/2/9,12:02:00,6664.47,6664.47,6664.47,6664.47,162
2006/2/9,12:03:00,6662.40,6662.40,6662.40,6662.40,234
2006/2/9,12:04:00,6664.36,6664.36,6664.36,6664.36,159
2006/2/9,12:05:00,6663.74,6663.74,6663.74,6663.74,214
2006/2/9,12:06:00,6665.91,6665.91,6665.91,6665.91,279
2006/2/9,12:07:00,6670.43,6670.43,6670.43,6670.43,230
2006/2/9,12:08:00,6670.96,6670.96,6670.96,6670.96,568
2006/2/9,12:09:00,6670.58,6670.58,6670.58,6670.58,384
2006/2/9,12:10:00,6672.41,6672.41,6672.41,6672.41,317
2006/2/9,12:11:00,6672.06,6672.06,6672.06,6672.06,385
2006/2/9,12:12:00,6671.17,6671.17,6671.17,6671.17,279
2006/2/9,12:13:00,6670.20,6670.20,6670.20,6670.20,299
2006/2/9,12:14:00,6671.57,6671.57,6671.57,6671.57,236
2006/2/9,12:15:00,6670.30,6670.30,6670.30,6670.30,226
2006/2/9,12:16:00,6671.03,6671.03,6671.03,6671.03,231
2006/2/9,12:17:00,6672.25,6672.25,6672.25,6672.25,188
2006/2/9,12:18:00,6673.55,6673.55,6673.55,6673.55,349
2006/2/9,12:19:00,6676.90,6676.90,6676.90,6676.90,278
2006/2/9,12:20:00,6677.08,6677.08,6677.08,6677.08,320
2006/2/9,12:21:00,6676.02,6676.02,6676.02,6676.02,342
2006/2/9,12:22:00,6677.06,6677.06,6677.06,6677.06,411
2006/2/9,12:23:00,6678.30,6678.30,6678.30,6678.30,494
2006/2/9,12:24:00,6678.37,6678.37,6678.37,6678.37,365
2006/2/9,12:25:00,6675.16,6675.16,6675.16,6675.16,442
2006/2/9,12:26:00,6673.03,6673.03,6673.03,6673.03,457
2006/2/9,12:27:00,6671.74,6671.74,6671.74,6671.74,288
2006/2/9,12:28:00,6669.56,6669.56,6669.56,6669.56,327
2006/2/9,12:29:00,6667.95,6667.95,6667.95,6667.95,264
2006/2/9,12:30:00,6669.06,6669.06,6669.06,6669.06,265
2006/2/9,12:31:00,6668.01,6668.01,6668.01,6668.01,274
2006/2/9,12:32:00,6665.96,6665.96,6665.96,6665.96,211
2006/2/9,12:33:00,6667.71,6667.71,6667.71,6667.71,312
2006/2/9,12:34:00,6667.04,6667.04,6667.04,6667.04,201
2006/2/9,12:35:00,6668.61,6668.61,6668.61,6668.61,166
2006/2/9,12:36:00,6666.75,6666.75,6666.75,6666.75,227
2006/2/9,12:37:00,6666.58,6666.58,6666.58,6666.58,176
2006/2/9,12:38:00,6666.69,6666.69,6666.69,6666.69,219
2006/2/9,12:39:00,6666.18,6666.18,6666.18,6666.18,153
2006/2/9,12:40:00,6665.26,6665.26,6665.26,6665.26,229
2006/2/9,12:41:00,6664.48,6664.48,6664.48,6664.48,354
2006/2/9,12:42:00,6663.11,6663.11,6663.11,6663.11,176
2006/2/9,12:43:00,6661.27,6661.27,6661.27,6661.27,288
2006/2/9,12:44:00,6659.29,6659.29,6659.29,6659.29,181
2006/2/9,12:45:00,6658.72,6658.72,6658.72,6658.72,233
2006/2/9,12:46:00,6658.20,6658.20,6658.20,6658.20,289
2006/2/9,12:47:00,6657.80,6657.80,6657.80,6657.80,239
2006/2/9,12:48:00,6655.35,6655.35,6655.35,6655.35,268
2006/2/9,12:49:00,6654.09,6654.09,6654.09,6654.09,224
2006/2/9,12:50:00,6653.37,6653.37,6653.37,6653.37,236
2006/2/9,12:51:00,6652.45,6652.45,6652.45,6652.45,302
2006/2/9,12:52:00,6651.48,6651.48,6651.48,6651.48,252
2006/2/9,12:53:00,6649.65,6649.65,6649.65,6649.65,310
2006/2/9,12:54:00,6646.96,6646.96,6646.96,6646.96,278
2006/2/9,12:55:00,6645.68,6645.68,6645.68,6645.68,303
2006/2/9,12:56:00,6647.01,6647.01,6647.01,6647.01,312
2006/2/9,12:57:00,6644.39,6644.39,6644.39,6644.39,198
2006/2/9,12:58:00,6644.83,6644.83,6644.83,6644.83,284
2006/2/9,12:59:00,6645.42,6645.42,6645.42,6645.42,241
2006/2/9,13:00:00,6642.78,6642.78,6642.78,6642.78,260
2006/2/9,13:01:00,6642.15,6642.15,6642.15,6642.15,353
2006/2/9,13:02:00,6639.91,6639.91,6639.91,6639.91,277
2006/2/9,13:03:00,6637.13,6637.13,6637.13,6637.13,426
2006/2/9,13:04:00,6632.75,6632.75,6632.75,6632.75,372
2006/2/9,13:05:00,6629.81,6629.81,6629.81,6629.81,571
2006/2/9,13:06:00,6628.60,6628.60,6628.60,6628.60,522
2006/2/9,13:07:00,6627.40,6627.40,6627.40,6627.40,417
2006/2/9,13:08:00,6628.56,6628.56,6628.56,6628.56,537
2006/2/9,13:09:00,6627.21,6627.21,6627.21,6627.21,305
2006/2/9,13:10:00,6629.52,6629.52,6629.52,6629.52,359
2006/2/9,13:11:00,6629.10,6629.10,6629.10,6629.10,396
2006/2/9,13:12:00,6631.80,6631.80,6631.80,6631.80,274
2006/2/9,13:13:00,6634.28,6634.28,6634.28,6634.28,300
2006/2/9,13:14:00,6634.58,6634.58,6634.58,6634.58,266
2006/2/9,13:15:00,6636.51,6636.51,6636.51,6636.51,273
2006/2/9,13:16:00,6636.70,6636.70,6636.70,6636.70,384
2006/2/9,13:17:00,6639.03,6639.03,6639.03,6639.03,247
2006/2/9,13:18:00,6637.10,6637.10,6637.10,6637.10,314
2006/2/9,13:19:00,6637.47,6637.47,6637.47,6637.47,367
2006/2/9,13:20:00,6636.59,6636.59,6636.59,6636.59,343
2006/2/9,13:21:00,6636.54,6636.54,6636.54,6636.54,440
2006/2/9,13:22:00,6634.94,6634.94,6634.94,6634.94,296
2006/2/9,13:23:00,6632.22,6632.22,6632.22,6632.22,471
2006/2/9,13:24:00,6624.67,6624.67,6624.67,6624.67,502
2006/2/9,13:25:00,6620.32,6620.32,6620.32,6620.32,642
2006/2/9,13:26:00,6620.32,6620.32,6620.32,6620.32,0
2006/2/9,13:27:00,6620.32,6620.32,6620.32,6620.32,0
2006/2/9,13:28:00,6620.32,6620.32,6620.32,6620.32,0
2006/2/9,13:29:00,6620.32,6620.32,6620.32,6620.32,0
2006/2/9,13:30:00,6630.13,6630.13,6630.13,6630.13,5125
2006/2/10,09:00:00,6630.13,6630.13,6630.13,6630.13,34
2006/2/10,09:01:00,6652.33,6652.33,6652.33,6652.33,4133
2006/2/10,09:02:00,6650.10,6650.10,6650.10,6650.10,1065
2006/2/10,09:03:00,6639.05,6639.05,6639.05,6639.05,1460
2006/2/10,09:04:00,6633.20,6633.20,6633.20,6633.20,1129
2006/2/10,09:05:00,6628.48,6628.48,6628.48,6628.48,743
2006/2/10,09:06:00,6628.38,6628.38,6628.38,6628.38,934
2006/2/10,09:07:00,6633.03,6633.03,6633.03,6633.03,722
2006/2/10,09:08:00,6634.52,6634.52,6634.52,6634.52,1124
2006/2/10,09:09:00,6635.52,6635.52,6635.52,6635.52,937
2006/2/10,09:10:00,6632.41,6632.41,6632.41,6632.41,808
2006/2/10,09:11:00,6631.15,6631.15,6631.15,6631.15,921
2006/2/10,09:12:00,6634.58,6634.58,6634.58,6634.58,964
2006/2/10,09:13:00,6629.90,6629.90,6629.90,6629.90,1016
2006/2/10,09:14:00,6627.45,6627.45,6627.45,6627.45,998
2006/2/10,09:15:00,6625.27,6625.27,6625.27,6625.27,867
2006/2/10,09:16:00,6619.42,6619.42,6619.42,6619.42,1047
2006/2/10,09:17:00,6613.07,6613.07,6613.07,6613.07,1045
2006/2/10,09:18:00,6614.32,6614.32,6614.32,6614.32,988
2006/2/10,09:19:00,6618.21,6618.21,6618.21,6618.21,1101
2006/2/10,09:20:00,6618.54,6618.54,6618.54,6618.54,916
2006/2/10,09:21:00,6622.93,6622.93,6622.93,6622.93,974
2006/2/10,09:22:00,6622.80,6622.80,6622.80,6622.80,682
2006/2/10,09:23:00,6618.09,6618.09,6618.09,6618.09,826
2006/2/10,09:24:00,6618.72,6618.72,6618.72,6618.72,629
2006/2/10,09:25:00,6616.51,6616.51,6616.51,6616.51,485
2006/2/10,09:26:00,6614.47,6614.47,6614.47,6614.47,710
2006/2/10,09:27:00,6613.36,6613.36,6613.36,6613.36,389
2006/2/10,09:28:00,6612.07,6612.07,6612.07,6612.07,608
2006/2/10,09:29:00,6608.41,6608.41,6608.41,6608.41,708
2006/2/10,09:30:00,6607.78,6607.78,6607.78,6607.78,560
2006/2/10,09:31:00,6606.33,6606.33,6606.33,6606.33,670
2006/2/10,09:32:00,6603.88,6603.88,6603.88,6603.88,574
2006/2/10,09:33:00,6597.66,6597.66,6597.66,6597.66,625
2006/2/10,09:34:00,6596.94,6596.94,6596.94,6596.94,595
2006/2/10,09:35:00,6594.67,6594.67,6594.67,6594.67,455
2006/2/10,09:36:00,6597.32,6597.32,6597.32,6597.32,612
2006/2/10,09:37:00,6597.08,6597.08,6597.08,6597.08,300
2006/2/10,09:38:00,6599.49,6599.49,6599.49,6599.49,432
2006/2/10,09:39:00,6597.14,6597.14,6597.14,6597.14,390
2006/2/10,09:40:00,6596.41,6596.41,6596.41,6596.41,319
2006/2/10,09:41:00,6593.84,6593.84,6593.84,6593.84,652
2006/2/10,09:42:00,6593.40,6593.40,6593.40,6593.40,365
2006/2/10,09:43:00,6590.65,6590.65,6590.65,6590.65,800
2006/2/10,09:44:00,6585.90,6585.90,6585.90,6585.90,513
2006/2/10,09:45:00,6580.78,6580.78,6580.78,6580.78,642
2006/2/10,09:46:00,6576.63,6576.63,6576.63,6576.63,746
2006/2/10,09:47:00,6574.32,6574.32,6574.32,6574.32,558
2006/2/10,09:48:00,6574.01,6574.01,6574.01,6574.01,718
2006/2/10,09:49:00,6576.54,6576.54,6576.54,6576.54,476
2006/2/10,09:50:00,6577.78,6577.78,6577.78,6577.78,359
2006/2/10,09:51:00,6581.43,6581.43,6581.43,6581.43,445
2006/2/10,09:52:00,6583.86,6583.86,6583.86,6583.86,321
2006/2/10,09:53:00,6584.17,6584.17,6584.17,6584.17,362
2006/2/10,09:54:00,6588.85,6588.85,6588.85,6588.85,250
2006/2/10,09:55:00,6586.57,6586.57,6586.57,6586.57,274
2006/2/10,09:56:00,6589.72,6589.72,6589.72,6589.72,323
2006/2/10,09:57:00,6591.14,6591.14,6591.14,6591.14,295
2006/2/10,09:58:00,6592.81,6592.81,6592.81,6592.81,510
2006/2/10,09:59:00,6593.97,6593.97,6593.97,6593.97,356
2006/2/10,10:00:00,6595.98,6595.98,6595.98,6595.98,284
2006/2/10,10:01:00,6591.69,6591.69,6591.69,6591.69,402
2006/2/10,10:02:00,6589.64,6589.64,6589.64,6589.64,261
2006/2/10,10:03:00,6590.10,6590.10,6590.10,6590.10,309
2006/2/10,10:04:00,6586.45,6586.45,6586.45,6586.45,240
2006/2/10,10:05:00,6588.20,6588.20,6588.20,6588.20,227
2006/2/10,10:06:00,6586.03,6586.03,6586.03,6586.03,296
2006/2/10,10:07:00,6586.45,6586.45,6586.45,6586.45,191
2006/2/10,10:08:00,6584.37,6584.37,6584.37,6584.37,295
2006/2/10,10:09:00,6585.11,6585.11,6585.11,6585.11,257
2006/2/10,10:10:00,6585.64,6585.64,6585.64,6585.64,212
2006/2/10,10:11:00,6584.81,6584.81,6584.81,6584.81,299
2006/2/10,10:12:00,6585.60,6585.60,6585.60,6585.60,199
2006/2/10,10:13:00,6585.37,6585.37,6585.37,6585.37,385
2006/2/10,10:14:00,6588.13,6588.13,6588.13,6588.13,283
2006/2/10,10:15:00,6588.57,6588.57,6588.57,6588.57,194
2006/2/10,10:16:00,6589.85,6589.85,6589.85,6589.85,307
2006/2/10,10:17:00,6592.71,6592.71,6592.71,6592.71,184
2006/2/10,10:18:00,6592.89,6592.89,6592.89,6592.89,261
2006/2/10,10:19:00,6594.42,6594.42,6594.42,6594.42,186
2006/2/10,10:20:00,6594.34,6594.34,6594.34,6594.34,225
2006/2/10,10:21:00,6595.70,6595.70,6595.70,6595.70,308
2006/2/10,10:22:00,6598.01,6598.01,6598.01,6598.01,236
2006/2/10,10:23:00,6598.28,6598.28,6598.28,6598.28,294
2006/2/10,10:24:00,6599.96,6599.96,6599.96,6599.96,199
2006/2/10,10:25:00,6599.57,6599.57,6599.57,6599.57,229
2006/2/10,10:26:00,6602.05,6602.05,6602.05,6602.05,278
2006/2/10,10:27:00,6602.03,6602.03,6602.03,6602.03,241
2006/2/10,10:28:00,6601.91,6601.91,6601.91,6601.91,259
2006/2/10,10:29:00,6600.12,6600.12,6600.12,6600.12,241
2006/2/10,10:30:00,6601.44,6601.44,6601.44,6601.44,301
2006/2/10,10:31:00,6599.30,6599.30,6599.30,6599.30,372
2006/2/10,10:32:00,6597.86,6597.86,6597.86,6597.86,280
2006/2/10,10:33:00,6599.50,6599.50,6599.50,6599.50,337
2006/2/10,10:34:00,6598.78,6598.78,6598.78,6598.78,287
2006/2/10,10:35:00,6599.10,6599.10,6599.10,6599.10,221
2006/2/10,10:36:00,6598.27,6598.27,6598.27,6598.27,313
2006/2/10,10:37:00,6597.84,6597.84,6597.84,6597.84,238
2006/2/10,10:38:00,6596.21,6596.21,6596.21,6596.21,285
2006/2/10,10:39:00,6594.90,6594.90,6594.90,6594.90,193
2006/2/10,10:40:00,6593.30,6593.30,6593.30,6593.30,211
2006/2/10,10:41:00,6593.89,6593.89,6593.89,6593.89,312
2006/2/10,10:42:00,6592.98,6592.98,6592.98,6592.98,220
2006/2/10,10:43:00,6589.47,6589.47,6589.47,6589.47,301
2006/2/10,10:44:00,6589.68,6589.68,6589.68,6589.68,258
2006/2/10,10:45:00,6588.64,6588.64,6588.64,6588.64,225
2006/2/10,10:46:00,6585.87,6585.87,6585.87,6585.87,352
2006/2/10,10:47:00,6584.85,6584.85,6584.85,6584.85,234
2006/2/10,10:48:00,6584.40,6584.40,6584.40,6584.40,406
2006/2/10,10:49:00,6583.54,6583.54,6583.54,6583.54,235
2006/2/10,10:50:00,6584.52,6584.52,6584.52,6584.52,214
2006/2/10,10:51:00,6585.15,6585.15,6585.15,6585.15,623
2006/2/10,10:52:00,6584.91,6584.91,6584.91,6584.91,387
2006/2/10,10:53:00,6585.78,6585.78,6585.78,6585.78,400
2006/2/10,10:54:00,6585.51,6585.51,6585.51,6585.51,214
2006/2/10,10:55:00,6586.92,6586.92,6586.92,6586.92,230
2006/2/10,10:56:00,6586.60,6586.60,6586.60,6586.60,186
2006/2/10,10:57:00,6589.25,6589.25,6589.25,6589.25,174
2006/2/10,10:58:00,6589.40,6589.40,6589.40,6589.40,252
2006/2/10,10:59:00,6591.00,6591.00,6591.00,6591.00,143
2006/2/10,11:00:00,6592.62,6592.62,6592.62,6592.62,193
2006/2/10,11:01:00,6591.36,6591.36,6591.36,6591.36,225
2006/2/10,11:02:00,6593.60,6593.60,6593.60,6593.60,144
2006/2/10,11:03:00,6592.51,6592.51,6592.51,6592.51,221
2006/2/10,11:04:00,6594.00,6594.00,6594.00,6594.00,190
2006/2/10,11:05:00,6595.03,6595.03,6595.03,6595.03,163
2006/2/10,11:06:00,6596.96,6596.96,6596.96,6596.96,166
2006/2/10,11:07:00,6596.94,6596.94,6596.94,6596.94,149
2006/2/10,11:08:00,6597.30,6597.30,6597.30,6597.30,253
2006/2/10,11:09:00,6598.65,6598.65,6598.65,6598.65,149
2006/2/10,11:10:00,6600.51,6600.51,6600.51,6600.51,142
2006/2/10,11:11:00,6600.90,6600.90,6600.90,6600.90,182
2006/2/10,11:12:00,6599.96,6599.96,6599.96,6599.96,159
2006/2/10,11:13:00,6600.95,6600.95,6600.95,6600.95,240
2006/2/10,11:14:00,6600.85,6600.85,6600.85,6600.85,200
2006/2/10,11:15:00,6603.32,6603.32,6603.32,6603.32,188
2006/2/10,11:16:00,6601.46,6601.46,6601.46,6601.46,266
2006/2/10,11:17:00,6603.61,6603.61,6603.61,6603.61,188
2006/2/10,11:18:00,6603.23,6603.23,6603.23,6603.23,216
2006/2/10,11:19:00,6602.44,6602.44,6602.44,6602.44,188
2006/2/10,11:20:00,6602.56,6602.56,6602.56,6602.56,156
2006/2/10,11:21:00,6600.51,6600.51,6600.51,6600.51,158
2006/2/10,11:22:00,6601.40,6601.40,6601.40,6601.40,125
2006/2/10,11:23:00,6601.11,6601.11,6601.11,6601.11,255
2006/2/10,11:24:00,6601.50,6601.50,6601.50,6601.50,123
2006/2/10,11:25:00,6600.69,6600.69,6600.69,6600.69,154
2006/2/10,11:26:00,6599.39,6599.39,6599.39,6599.39,213
2006/2/10,11:27:00,6598.10,6598.10,6598.10,6598.10,178
2006/2/10,11:28:00,6597.66,6597.66,6597.66,6597.66,274
2006/2/10,11:29:00,6595.83,6595.83,6595.83,6595.83,160
2006/2/10,11:30:00,6597.79,6597.79,6597.79,6597.79,184
2006/2/10,11:31:00,6597.45,6597.45,6597.45,6597.45,234
2006/2/10,11:32:00,6595.94,6595.94,6595.94,6595.94,184
2006/2/10,11:33:00,6597.71,6597.71,6597.71,6597.71,181
2006/2/10,11:34:00,6597.23,6597.23,6597.23,6597.23,149
2006/2/10,11:35:00,6597.28,6597.28,6597.28,6597.28,182
2006/2/10,11:36:00,6597.83,6597.83,6597.83,6597.83,203
2006/2/10,11:37:00,6597.48,6597.48,6597.48,6597.48,155
2006/2/10,11:38:00,6598.54,6598.54,6598.54,6598.54,263
2006/2/10,11:39:00,6597.52,6597.52,6597.52,6597.52,175
2006/2/10,11:40:00,6598.80,6598.80,6598.80,6598.80,165
2006/2/10,11:41:00,6599.14,6599.14,6599.14,6599.14,179
2006/2/10,11:42:00,6598.06,6598.06,6598.06,6598.06,150
2006/2/10,11:43:00,6598.05,6598.05,6598.05,6598.05,222
2006/2/10,11:44:00,6600.31,6600.31,6600.31,6600.31,142
2006/2/10,11:45:00,6600.15,6600.15,6600.15,6600.15,175
2006/2/10,11:46:00,6601.41,6601.41,6601.41,6601.41,308
2006/2/10,11:47:00,6603.20,6603.20,6603.20,6603.20,221
2006/2/10,11:48:00,6606.17,6606.17,6606.17,6606.17,309
2006/2/10,11:49:00,6606.88,6606.88,6606.88,6606.88,201
2006/2/10,11:50:00,6608.36,6608.36,6608.36,6608.36,293
2006/2/10,11:51:00,6609.39,6609.39,6609.39,6609.39,249
2006/2/10,11:52:00,6607.01,6607.01,6607.01,6607.01,243
2006/2/10,11:53:00,6610.14,6610.14,6610.14,6610.14,392
2006/2/10,11:54:00,6612.32,6612.32,6612.32,6612.32,296
2006/2/10,11:55:00,6612.42,6612.42,6612.42,6612.42,241
2006/2/10,11:56:00,6612.91,6612.91,6612.91,6612.91,257
2006/2/10,11:57:00,6614.85,6614.85,6614.85,6614.85,224
2006/2/10,11:58:00,6614.45,6614.45,6614.45,6614.45,277
2006/2/10,11:59:00,6615.52,6615.52,6615.52,6615.52,215
2006/2/10,12:00:00,6616.07,6616.07,6616.07,6616.07,195
2006/2/10,12:01:00,6617.12,6617.12,6617.12,6617.12,316
2006/2/10,12:02:00,6615.31,6615.31,6615.31,6615.31,177
2006/2/10,12:03:00,6615.59,6615.59,6615.59,6615.59,267
2006/2/10,12:04:00,6613.66,6613.66,6613.66,6613.66,142
2006/2/10,12:05:00,6610.77,6610.77,6610.77,6610.77,272
2006/2/10,12:06:00,6608.43,6608.43,6608.43,6608.43,280
2006/2/10,12:07:00,6605.15,6605.15,6605.15,6605.15,297
2006/2/10,12:08:00,6603.37,6603.37,6603.37,6603.37,291
2006/2/10,12:09:00,6602.06,6602.06,6602.06,6602.06,303
2006/2/10,12:10:00,6602.03,6602.03,6602.03,6602.03,171
2006/2/10,12:11:00,6601.57,6601.57,6601.57,6601.57,213
2006/2/10,12:12:00,6601.58,6601.58,6601.58,6601.58,172
2006/2/10,12:13:00,6600.00,6600.00,6600.00,6600.00,225
2006/2/10,12:14:00,6601.18,6601.18,6601.18,6601.18,177
2006/2/10,12:15:00,6601.33,6601.33,6601.33,6601.33,283
2006/2/10,12:16:00,6599.43,6599.43,6599.43,6599.43,220
2006/2/10,12:17:00,6598.62,6598.62,6598.62,6598.62,232
2006/2/10,12:18:00,6597.73,6597.73,6597.73,6597.73,261
2006/2/10,12:19:00,6596.10,6596.10,6596.10,6596.10,270
2006/2/10,12:20:00,6594.88,6594.88,6594.88,6594.88,303
2006/2/10,12:21:00,6594.70,6594.70,6594.70,6594.70,276
2006/2/10,12:22:00,6592.01,6592.01,6592.01,6592.01,217
2006/2/10,12:23:00,6593.08,6593.08,6593.08,6593.08,339
2006/2/10,12:24:00,6589.82,6589.82,6589.82,6589.82,268
2006/2/10,12:25:00,6590.40,6590.40,6590.40,6590.40,229
2006/2/10,12:26:00,6589.21,6589.21,6589.21,6589.21,297
2006/2/10,12:27:00,6588.31,6588.31,6588.31,6588.31,236
2006/2/10,12:28:00,6588.39,6588.39,6588.39,6588.39,244
2006/2/10,12:29:00,6587.92,6587.92,6587.92,6587.92,204
2006/2/10,12:30:00,6590.82,6590.82,6590.82,6590.82,364
2006/2/10,12:31:00,6590.99,6590.99,6590.99,6590.99,311
2006/2/10,12:32:00,6591.70,6591.70,6591.70,6591.70,207
2006/2/10,12:33:00,6592.91,6592.91,6592.91,6592.91,251
2006/2/10,12:34:00,6593.13,6593.13,6593.13,6593.13,169
2006/2/10,12:35:00,6593.79,6593.79,6593.79,6593.79,173
2006/2/10,12:36:00,6595.94,6595.94,6595.94,6595.94,228
2006/2/10,12:37:00,6595.62,6595.62,6595.62,6595.62,205
2006/2/10,12:38:00,6596.98,6596.98,6596.98,6596.98,321
2006/2/10,12:39:00,6595.77,6595.77,6595.77,6595.77,221
2006/2/10,12:40:00,6597.86,6597.86,6597.86,6597.86,242
2006/2/10,12:41:00,6600.51,6600.51,6600.51,6600.51,319
2006/2/10,12:42:00,6601.09,6601.09,6601.09,6601.09,170
2006/2/10,12:43:00,6599.51,6599.51,6599.51,6599.51,243
2006/2/10,12:44:00,6599.38,6599.38,6599.38,6599.38,239
2006/2/10,12:45:00,6599.06,6599.06,6599.06,6599.06,203
2006/2/10,12:46:00,6600.23,6600.23,6600.23,6600.23,321
2006/2/10,12:47:00,6597.60,6597.60,6597.60,6597.60,175
2006/2/10,12:48:00,6597.13,6597.13,6597.13,6597.13,292
2006/2/10,12:49:00,6597.40,6597.40,6597.40,6597.40,270
2006/2/10,12:50:00,6596.75,6596.75,6596.75,6596.75,219
2006/2/10,12:51:00,6594.74,6594.74,6594.74,6594.74,222
2006/2/10,12:52:00,6594.73,6594.73,6594.73,6594.73,192
2006/2/10,12:53:00,6595.92,6595.92,6595.92,6595.92,301
2006/2/10,12:54:00,6597.34,6597.34,6597.34,6597.34,207
2006/2/10,12:55:00,6594.57,6594.57,6594.57,6594.57,222
2006/2/10,12:56:00,6594.94,6594.94,6594.94,6594.94,258
2006/2/10,12:57:00,6596.65,6596.65,6596.65,6596.65,203
2006/2/10,12:58:00,6595.62,6595.62,6595.62,6595.62,306
2006/2/10,12:59:00,6595.45,6595.45,6595.45,6595.45,215
2006/2/10,13:00:00,6596.74,6596.74,6596.74,6596.74,367
2006/2/10,13:01:00,6597.25,6597.25,6597.25,6597.25,383
2006/2/10,13:02:00,6598.25,6598.25,6598.25,6598.25,205
2006/2/10,13:03:00,6598.37,6598.37,6598.37,6598.37,388
2006/2/10,13:04:00,6598.29,6598.29,6598.29,6598.29,346
2006/2/10,13:05:00,6601.31,6601.31,6601.31,6601.31,326
2006/2/10,13:06:00,6601.04,6601.04,6601.04,6601.04,457
2006/2/10,13:07:00,6603.40,6603.40,6603.40,6603.40,364
2006/2/10,13:08:00,6604.92,6604.92,6604.92,6604.92,379
2006/2/10,13:09:00,6607.85,6607.85,6607.85,6607.85,210
2006/2/10,13:10:00,6607.90,6607.90,6607.90,6607.90,281
2006/2/10,13:11:00,6606.02,6606.02,6606.02,6606.02,361
2006/2/10,13:12:00,6606.29,6606.29,6606.29,6606.29,243
2006/2/10,13:13:00,6606.74,6606.74,6606.74,6606.74,383
2006/2/10,13:14:00,6605.26,6605.26,6605.26,6605.26,326
2006/2/10,13:15:00,6602.74,6602.74,6602.74,6602.74,295
2006/2/10,13:16:00,6599.84,6599.84,6599.84,6599.84,444
2006/2/10,13:17:00,6599.45,6599.45,6599.45,6599.45,332
2006/2/10,13:18:00,6597.97,6597.97,6597.97,6597.97,444
2006/2/10,13:19:00,6595.07,6595.07,6595.07,6595.07,378
2006/2/10,13:20:00,6594.67,6594.67,6594.67,6594.67,338
2006/2/10,13:21:00,6595.11,6595.11,6595.11,6595.11,539
2006/2/10,13:22:00,6593.42,6593.42,6593.42,6593.42,407
2006/2/10,13:23:00,6594.29,6594.29,6594.29,6594.29,515
2006/2/10,13:24:00,6593.46,6593.46,6593.46,6593.46,562
2006/2/10,13:25:00,6591.16,6591.16,6591.16,6591.16,497
2006/2/10,13:26:00,6591.16,6591.16,6591.16,6591.16,0
2006/2/10,13:27:00,6591.16,6591.16,6591.16,6591.16,0
2006/2/10,13:28:00,6591.16,6591.16,6591.16,6591.16,0
2006/2/10,13:29:00,6591.16,6591.16,6591.16,6591.16,0
2006/2/10,13:30:00,6594.92,6594.92,6594.92,6594.92,5019
2006/2/13,09:00:00,6594.92,6594.92,6594.92,6594.92,38
2006/2/13,09:01:00,6591.99,6591.99,6591.99,6591.99,2759
2006/2/13,09:02:00,6585.86,6585.86,6585.86,6585.86,742
2006/2/13,09:03:00,6585.37,6585.37,6585.37,6585.37,684
2006/2/13,09:04:00,6582.74,6582.74,6582.74,6582.74,749
2006/2/13,09:05:00,6578.77,6578.77,6578.77,6578.77,723
2006/2/13,09:06:00,6570.91,6570.91,6570.91,6570.91,790
2006/2/13,09:07:00,6570.15,6570.15,6570.15,6570.15,624
2006/2/13,09:08:00,6569.80,6569.80,6569.80,6569.80,610
2006/2/13,09:09:00,6570.02,6570.02,6570.02,6570.02,593
2006/2/13,09:10:00,6572.59,6572.59,6572.59,6572.59,502
2006/2/13,09:11:00,6577.21,6577.21,6577.21,6577.21,713
2006/2/13,09:12:00,6578.37,6578.37,6578.37,6578.37,534
2006/2/13,09:13:00,6583.62,6583.62,6583.62,6583.62,640
2006/2/13,09:14:00,6588.18,6588.18,6588.18,6588.18,702
2006/2/13,09:15:00,6593.76,6593.76,6593.76,6593.76,423
2006/2/13,09:16:00,6596.86,6596.86,6596.86,6596.86,825
2006/2/13,09:17:00,6598.82,6598.82,6598.82,6598.82,496
2006/2/13,09:18:00,6598.37,6598.37,6598.37,6598.37,535
2006/2/13,09:19:00,6600.08,6600.08,6600.08,6600.08,569
2006/2/13,09:20:00,6601.61,6601.61,6601.61,6601.61,459
2006/2/13,09:21:00,6602.50,6602.50,6602.50,6602.50,671
2006/2/13,09:22:00,6603.87,6603.87,6603.87,6603.87,449
2006/2/13,09:23:00,6606.03,6606.03,6606.03,6606.03,603
2006/2/13,09:24:00,6608.32,6608.32,6608.32,6608.32,557
2006/2/13,09:25:00,6611.49,6611.49,6611.49,6611.49,597
2006/2/13,09:26:00,6614.71,6614.71,6614.71,6614.71,1782
2006/2/13,09:27:00,6616.46,6616.46,6616.46,6616.46,686
2006/2/13,09:28:00,6616.96,6616.96,6616.96,6616.96,671
2006/2/13,09:29:00,6619.08,6619.08,6619.08,6619.08,560
2006/2/13,09:30:00,6620.61,6620.61,6620.61,6620.61,458
2006/2/13,09:31:00,6623.55,6623.55,6623.55,6623.55,547
2006/2/13,09:32:00,6619.42,6619.42,6619.42,6619.42,465
2006/2/13,09:33:00,6622.03,6622.03,6622.03,6622.03,456
2006/2/13,09:34:00,6623.07,6623.07,6623.07,6623.07,470
2006/2/13,09:35:00,6620.53,6620.53,6620.53,6620.53,245
2006/2/13,09:36:00,6618.41,6618.41,6618.41,6618.41,419
2006/2/13,09:37:00,6616.67,6616.67,6616.67,6616.67,299
2006/2/13,09:38:00,6614.60,6614.60,6614.60,6614.60,340
2006/2/13,09:39:00,6614.05,6614.05,6614.05,6614.05,401
2006/2/13,09:40:00,6610.34,6610.34,6610.34,6610.34,283
2006/2/13,09:41:00,6609.74,6609.74,6609.74,6609.74,341
2006/2/13,09:42:00,6609.83,6609.83,6609.83,6609.83,282
2006/2/13,09:43:00,6610.11,6610.11,6610.11,6610.11,356
2006/2/13,09:44:00,6609.43,6609.43,6609.43,6609.43,217
2006/2/13,09:45:00,6609.39,6609.39,6609.39,6609.39,208
2006/2/13,09:46:00,6610.85,6610.85,6610.85,6610.85,281
2006/2/13,09:47:00,6609.95,6609.95,6609.95,6609.95,212
2006/2/13,09:48:00,6610.62,6610.62,6610.62,6610.62,319
2006/2/13,09:49:00,6613.50,6613.50,6613.50,6613.50,361
2006/2/13,09:50:00,6614.28,6614.28,6614.28,6614.28,354
2006/2/13,09:51:00,6615.94,6615.94,6615.94,6615.94,433
2006/2/13,09:52:00,6615.60,6615.60,6615.60,6615.60,270
2006/2/13,09:53:00,6615.64,6615.64,6615.64,6615.64,297
2006/2/13,09:54:00,6615.33,6615.33,6615.33,6615.33,246
2006/2/13,09:55:00,6614.29,6614.29,6614.29,6614.29,198
2006/2/13,09:56:00,6615.55,6615.55,6615.55,6615.55,258
2006/2/13,09:57:00,6614.42,6614.42,6614.42,6614.42,154
2006/2/13,09:58:00,6612.78,6612.78,6612.78,6612.78,253
2006/2/13,09:59:00,6611.89,6611.89,6611.89,6611.89,245
2006/2/13,10:00:00,6611.06,6611.06,6611.06,6611.06,188
2006/2/13,10:01:00,6608.97,6608.97,6608.97,6608.97,195
2006/2/13,10:02:00,6608.16,6608.16,6608.16,6608.16,147
2006/2/13,10:03:00,6607.61,6607.61,6607.61,6607.61,232
2006/2/13,10:04:00,6604.40,6604.40,6604.40,6604.40,213
2006/2/13,10:05:00,6604.38,6604.38,6604.38,6604.38,251
2006/2/13,10:06:00,6599.45,6599.45,6599.45,6599.45,418
2006/2/13,10:07:00,6599.23,6599.23,6599.23,6599.23,203
2006/2/13,10:08:00,6596.23,6596.23,6596.23,6596.23,301
2006/2/13,10:09:00,6596.03,6596.03,6596.03,6596.03,221
2006/2/13,10:10:00,6595.66,6595.66,6595.66,6595.66,246
2006/2/13,10:11:00,6597.27,6597.27,6597.27,6597.27,277
2006/2/13,10:12:00,6595.28,6595.28,6595.28,6595.28,175
2006/2/13,10:13:00,6597.54,6597.54,6597.54,6597.54,239
2006/2/13,10:14:00,6596.46,6596.46,6596.46,6596.46,179
2006/2/13,10:15:00,6596.05,6596.05,6596.05,6596.05,205
2006/2/13,10:16:00,6595.84,6595.84,6595.84,6595.84,278
2006/2/13,10:17:00,6594.48,6594.48,6594.48,6594.48,173
2006/2/13,10:18:00,6593.61,6593.61,6593.61,6593.61,313
2006/2/13,10:19:00,6591.37,6591.37,6591.37,6591.37,262
2006/2/13,10:20:00,6587.36,6587.36,6587.36,6587.36,279
2006/2/13,10:21:00,6587.75,6587.75,6587.75,6587.75,349
2006/2/13,10:22:00,6588.11,6588.11,6588.11,6588.11,230
2006/2/13,10:23:00,6588.92,6588.92,6588.92,6588.92,274
2006/2/13,10:24:00,6589.37,6589.37,6589.37,6589.37,162
2006/2/13,10:25:00,6590.96,6590.96,6590.96,6590.96,146
2006/2/13,10:26:00,6590.45,6590.45,6590.45,6590.45,217
2006/2/13,10:27:00,6590.19,6590.19,6590.19,6590.19,169
2006/2/13,10:28:00,6588.18,6588.18,6588.18,6588.18,203
2006/2/13,10:29:00,6588.26,6588.26,6588.26,6588.26,190
2006/2/13,10:30:00,6587.19,6587.19,6587.19,6587.19,202
2006/2/13,10:31:00,6589.26,6589.26,6589.26,6589.26,222
2006/2/13,10:32:00,6588.86,6588.86,6588.86,6588.86,134
2006/2/13,10:33:00,6589.70,6589.70,6589.70,6589.70,217
2006/2/13,10:34:00,6591.50,6591.50,6591.50,6591.50,207
2006/2/13,10:35:00,6593.05,6593.05,6593.05,6593.05,182
2006/2/13,10:36:00,6593.84,6593.84,6593.84,6593.84,335
2006/2/13,10:37:00,6593.34,6593.34,6593.34,6593.34,196
2006/2/13,10:38:00,6595.38,6595.38,6595.38,6595.38,289
2006/2/13,10:39:00,6596.49,6596.49,6596.49,6596.49,196
2006/2/13,10:40:00,6595.38,6595.38,6595.38,6595.38,183
2006/2/13,10:41:00,6597.23,6597.23,6597.23,6597.23,290
2006/2/13,10:42:00,6597.51,6597.51,6597.51,6597.51,143
2006/2/13,10:43:00,6595.99,6595.99,6595.99,6595.99,240
2006/2/13,10:44:00,6595.97,6595.97,6595.97,6595.97,165
2006/2/13,10:45:00,6594.83,6594.83,6594.83,6594.83,216
2006/2/13,10:46:00,6595.32,6595.32,6595.32,6595.32,195
2006/2/13,10:47:00,6593.91,6593.91,6593.91,6593.91,126
2006/2/13,10:48:00,6594.07,6594.07,6594.07,6594.07,145
2006/2/13,10:49:00,6592.38,6592.38,6592.38,6592.38,157
2006/2/13,10:50:00,6592.28,6592.28,6592.28,6592.28,156
2006/2/13,10:51:00,6590.90,6590.90,6590.90,6590.90,171
2006/2/13,10:52:00,6590.94,6590.94,6590.94,6590.94,142
2006/2/13,10:53:00,6591.07,6591.07,6591.07,6591.07,219
2006/2/13,10:54:00,6591.82,6591.82,6591.82,6591.82,180
2006/2/13,10:55:00,6591.35,6591.35,6591.35,6591.35,130
2006/2/13,10:56:00,6590.63,6590.63,6590.63,6590.63,241
2006/2/13,10:57:00,6591.31,6591.31,6591.31,6591.31,138
2006/2/13,10:58:00,6592.38,6592.38,6592.38,6592.38,140
2006/2/13,10:59:00,6592.07,6592.07,6592.07,6592.07,152
2006/2/13,11:00:00,6592.68,6592.68,6592.68,6592.68,207
2006/2/13,11:01:00,6593.91,6593.91,6593.91,6593.91,152
2006/2/13,11:02:00,6591.96,6591.96,6591.96,6591.96,154
2006/2/13,11:03:00,6593.45,6593.45,6593.45,6593.45,173
2006/2/13,11:04:00,6594.29,6594.29,6594.29,6594.29,136
2006/2/13,11:05:00,6594.40,6594.40,6594.40,6594.40,204
2006/2/13,11:06:00,6593.51,6593.51,6593.51,6593.51,246
2006/2/13,11:07:00,6594.68,6594.68,6594.68,6594.68,234
2006/2/13,11:08:00,6596.04,6596.04,6596.04,6596.04,218
2006/2/13,11:09:00,6596.76,6596.76,6596.76,6596.76,203
2006/2/13,11:10:00,6598.19,6598.19,6598.19,6598.19,195
2006/2/13,11:11:00,6598.48,6598.48,6598.48,6598.48,276
2006/2/13,11:12:00,6596.82,6596.82,6596.82,6596.82,219
2006/2/13,11:13:00,6600.51,6600.51,6600.51,6600.51,235
2006/2/13,11:14:00,6598.22,6598.22,6598.22,6598.22,241
2006/2/13,11:15:00,6601.99,6601.99,6601.99,6601.99,161
2006/2/13,11:16:00,6602.68,6602.68,6602.68,6602.68,193
2006/2/13,11:17:00,6603.98,6603.98,6603.98,6603.98,146
2006/2/13,11:18:00,6601.41,6601.41,6601.41,6601.41,225
2006/2/13,11:19:00,6601.70,6601.70,6601.70,6601.70,168
2006/2/13,11:20:00,6601.96,6601.96,6601.96,6601.96,149
2006/2/13,11:21:00,6602.13,6602.13,6602.13,6602.13,266
2006/2/13,11:22:00,6602.25,6602.25,6602.25,6602.25,160
2006/2/13,11:23:00,6602.04,6602.04,6602.04,6602.04,176
2006/2/13,11:24:00,6602.42,6602.42,6602.42,6602.42,133
2006/2/13,11:25:00,6601.31,6601.31,6601.31,6601.31,145
2006/2/13,11:26:00,6601.91,6601.91,6601.91,6601.91,169
2006/2/13,11:27:00,6600.98,6600.98,6600.98,6600.98,157
2006/2/13,11:28:00,6598.67,6598.67,6598.67,6598.67,204
2006/2/13,11:29:00,6599.10,6599.10,6599.10,6599.10,226
2006/2/13,11:30:00,6600.33,6600.33,6600.33,6600.33,142
2006/2/13,11:31:00,6600.01,6600.01,6600.01,6600.01,272
2006/2/13,11:32:00,6597.77,6597.77,6597.77,6597.77,275
2006/2/13,11:33:00,6596.46,6596.46,6596.46,6596.46,180
2006/2/13,11:34:00,6596.71,6596.71,6596.71,6596.71,153
2006/2/13,11:35:00,6593.53,6593.53,6593.53,6593.53,175
2006/2/13,11:36:00,6590.70,6590.70,6590.70,6590.70,255
2006/2/13,11:37:00,6589.75,6589.75,6589.75,6589.75,233
2006/2/13,11:38:00,6587.71,6587.71,6587.71,6587.71,388
2006/2/13,11:39:00,6583.88,6583.88,6583.88,6583.88,297
2006/2/13,11:40:00,6583.02,6583.02,6583.02,6583.02,282
2006/2/13,11:41:00,6578.95,6578.95,6578.95,6578.95,391
2006/2/13,11:42:00,6575.53,6575.53,6575.53,6575.53,263
2006/2/13,11:43:00,6577.27,6577.27,6577.27,6577.27,312
2006/2/13,11:44:00,6579.09,6579.09,6579.09,6579.09,233
2006/2/13,11:45:00,6577.32,6577.32,6577.32,6577.32,245
2006/2/13,11:46:00,6578.02,6578.02,6578.02,6578.02,198
2006/2/13,11:47:00,6579.25,6579.25,6579.25,6579.25,146
2006/2/13,11:48:00,6579.89,6579.89,6579.89,6579.89,244
2006/2/13,11:49:00,6579.91,6579.91,6579.91,6579.91,131
2006/2/13,11:50:00,6579.58,6579.58,6579.58,6579.58,108
2006/2/13,11:51:00,6581.17,6581.17,6581.17,6581.17,190
2006/2/13,11:52:00,6580.15,6580.15,6580.15,6580.15,122
2006/2/13,11:53:00,6580.62,6580.62,6580.62,6580.62,169
2006/2/13,11:54:00,6582.06,6582.06,6582.06,6582.06,125
2006/2/13,11:55:00,6580.62,6580.62,6580.62,6580.62,196
2006/2/13,11:56:00,6577.76,6577.76,6577.76,6577.76,242
2006/2/13,11:57:00,6575.42,6575.42,6575.42,6575.42,157
2006/2/13,11:58:00,6575.27,6575.27,6575.27,6575.27,222
2006/2/13,11:59:00,6571.94,6571.94,6571.94,6571.94,299
2006/2/13,12:00:00,6570.46,6570.46,6570.46,6570.46,228
2006/2/13,12:01:00,6567.49,6567.49,6567.49,6567.49,373
2006/2/13,12:02:00,6567.35,6567.35,6567.35,6567.35,248
2006/2/13,12:03:00,6565.58,6565.58,6565.58,6565.58,292
2006/2/13,12:04:00,6566.76,6566.76,6566.76,6566.76,200
2006/2/13,12:05:00,6566.63,6566.63,6566.63,6566.63,296
2006/2/13,12:06:00,6568.41,6568.41,6568.41,6568.41,217
2006/2/13,12:07:00,6567.10,6567.10,6567.10,6567.10,172
2006/2/13,12:08:00,6567.54,6567.54,6567.54,6567.54,198
2006/2/13,12:09:00,6569.53,6569.53,6569.53,6569.53,162
2006/2/13,12:10:00,6571.34,6571.34,6571.34,6571.34,112
2006/2/13,12:11:00,6572.71,6572.71,6572.71,6572.71,179
2006/2/13,12:12:00,6572.38,6572.38,6572.38,6572.38,134
2006/2/13,12:13:00,6573.09,6573.09,6573.09,6573.09,216
2006/2/13,12:14:00,6574.15,6574.15,6574.15,6574.15,188
2006/2/13,12:15:00,6574.30,6574.30,6574.30,6574.30,129
2006/2/13,12:16:00,6574.90,6574.90,6574.90,6574.90,172
2006/2/13,12:17:00,6574.20,6574.20,6574.20,6574.20,117
2006/2/13,12:18:00,6575.66,6575.66,6575.66,6575.66,154
2006/2/13,12:19:00,6576.97,6576.97,6576.97,6576.97,183
2006/2/13,12:20:00,6574.96,6574.96,6574.96,6574.96,169
2006/2/13,12:21:00,6576.76,6576.76,6576.76,6576.76,210
2006/2/13,12:22:00,6576.63,6576.63,6576.63,6576.63,112
2006/2/13,12:23:00,6576.86,6576.86,6576.86,6576.86,207
2006/2/13,12:24:00,6574.90,6574.90,6574.90,6574.90,146
2006/2/13,12:25:00,6569.41,6569.41,6569.41,6569.41,214
2006/2/13,12:26:00,6567.23,6567.23,6567.23,6567.23,290
2006/2/13,12:27:00,6566.20,6566.20,6566.20,6566.20,162
2006/2/13,12:28:00,6566.68,6566.68,6566.68,6566.68,290
2006/2/13,12:29:00,6565.17,6565.17,6565.17,6565.17,171
2006/2/13,12:30:00,6564.82,6564.82,6564.82,6564.82,268
2006/2/13,12:31:00,6562.36,6562.36,6562.36,6562.36,436
2006/2/13,12:32:00,6561.14,6561.14,6561.14,6561.14,304
2006/2/13,12:33:00,6559.16,6559.16,6559.16,6559.16,321
2006/2/13,12:34:00,6557.76,6557.76,6557.76,6557.76,215
2006/2/13,12:35:00,6558.36,6558.36,6558.36,6558.36,273
2006/2/13,12:36:00,6560.42,6560.42,6560.42,6560.42,290
2006/2/13,12:37:00,6558.83,6558.83,6558.83,6558.83,172
2006/2/13,12:38:00,6560.88,6560.88,6560.88,6560.88,236
2006/2/13,12:39:00,6560.64,6560.64,6560.64,6560.64,154
2006/2/13,12:40:00,6562.24,6562.24,6562.24,6562.24,156
2006/2/13,12:41:00,6560.81,6560.81,6560.81,6560.81,218
2006/2/13,12:42:00,6563.14,6563.14,6563.14,6563.14,234
2006/2/13,12:43:00,6561.39,6561.39,6561.39,6561.39,213
2006/2/13,12:44:00,6561.33,6561.33,6561.33,6561.33,205
2006/2/13,12:45:00,6563.00,6563.00,6563.00,6563.00,201
2006/2/13,12:46:00,6564.52,6564.52,6564.52,6564.52,236
2006/2/13,12:47:00,6563.70,6563.70,6563.70,6563.70,155
2006/2/13,12:48:00,6564.39,6564.39,6564.39,6564.39,227
2006/2/13,12:49:00,6565.19,6565.19,6565.19,6565.19,173
2006/2/13,12:50:00,6565.10,6565.10,6565.10,6565.10,143
2006/2/13,12:51:00,6567.30,6567.30,6567.30,6567.30,229
2006/2/13,12:52:00,6568.41,6568.41,6568.41,6568.41,214
2006/2/13,12:53:00,6570.40,6570.40,6570.40,6570.40,310
2006/2/13,12:54:00,6572.39,6572.39,6572.39,6572.39,175
2006/2/13,12:55:00,6571.84,6571.84,6571.84,6571.84,210
2006/2/13,12:56:00,6572.50,6572.50,6572.50,6572.50,269
2006/2/13,12:57:00,6572.02,6572.02,6572.02,6572.02,176
2006/2/13,12:58:00,6571.09,6571.09,6571.09,6571.09,220
2006/2/13,12:59:00,6572.01,6572.01,6572.01,6572.01,157
2006/2/13,13:00:00,6569.45,6569.45,6569.45,6569.45,169
2006/2/13,13:01:00,6570.64,6570.64,6570.64,6570.64,204
2006/2/13,13:02:00,6570.63,6570.63,6570.63,6570.63,164
2006/2/13,13:03:00,6570.26,6570.26,6570.26,6570.26,205
2006/2/13,13:04:00,6570.34,6570.34,6570.34,6570.34,212
2006/2/13,13:05:00,6570.75,6570.75,6570.75,6570.75,217
2006/2/13,13:06:00,6570.91,6570.91,6570.91,6570.91,252
2006/2/13,13:07:00,6568.95,6568.95,6568.95,6568.95,176
2006/2/13,13:08:00,6570.02,6570.02,6570.02,6570.02,291
2006/2/13,13:09:00,6570.34,6570.34,6570.34,6570.34,247
2006/2/13,13:10:00,6567.73,6567.73,6567.73,6567.73,246
2006/2/13,13:11:00,6568.43,6568.43,6568.43,6568.43,272
2006/2/13,13:12:00,6566.83,6566.83,6566.83,6566.83,201
2006/2/13,13:13:00,6566.71,6566.71,6566.71,6566.71,292
2006/2/13,13:14:00,6563.93,6563.93,6563.93,6563.93,264
2006/2/13,13:15:00,6564.86,6564.86,6564.86,6564.86,252
2006/2/13,13:16:00,6563.43,6563.43,6563.43,6563.43,350
2006/2/13,13:17:00,6563.23,6563.23,6563.23,6563.23,230
2006/2/13,13:18:00,6560.26,6560.26,6560.26,6560.26,377
2006/2/13,13:19:00,6561.48,6561.48,6561.48,6561.48,336
2006/2/13,13:20:00,6561.85,6561.85,6561.85,6561.85,459
2006/2/13,13:21:00,6561.62,6561.62,6561.62,6561.62,482
2006/2/13,13:22:00,6561.58,6561.58,6561.58,6561.58,419
2006/2/13,13:23:00,6561.69,6561.69,6561.69,6561.69,396
2006/2/13,13:24:00,6562.10,6562.10,6562.10,6562.10,990
2006/2/13,13:25:00,6563.57,6563.57,6563.57,6563.57,464
2006/2/13,13:26:00,6563.34,6563.34,6563.34,6563.34,0
2006/2/13,13:27:00,6563.34,6563.34,6563.34,6563.34,0
2006/2/13,13:28:00,6563.34,6563.34,6563.34,6563.34,0
2006/2/13,13:29:00,6563.34,6563.34,6563.34,6563.34,0
2006/2/13,13:30:00,6562.29,6562.29,6562.29,6562.29,4059
2006/2/14,09:00:00,6562.29,6562.29,6562.29,6562.29,17
2006/2/14,09:01:00,6553.28,6553.28,6553.28,6553.28,2556
2006/2/14,09:02:00,6556.41,6556.41,6556.41,6556.41,573
2006/2/14,09:03:00,6555.08,6555.08,6555.08,6555.08,724
2006/2/14,09:04:00,6554.40,6554.40,6554.40,6554.40,698
2006/2/14,09:05:00,6554.99,6554.99,6554.99,6554.99,574
2006/2/14,09:06:00,6557.69,6557.69,6557.69,6557.69,622
2006/2/14,09:07:00,6556.53,6556.53,6556.53,6556.53,418
2006/2/14,09:08:00,6555.14,6555.14,6555.14,6555.14,646
2006/2/14,09:09:00,6552.26,6552.26,6552.26,6552.26,478
2006/2/14,09:10:00,6549.59,6549.59,6549.59,6549.59,398
2006/2/14,09:11:00,6543.18,6543.18,6543.18,6543.18,543
2006/2/14,09:12:00,6541.17,6541.17,6541.17,6541.17,490
2006/2/14,09:13:00,6540.71,6540.71,6540.71,6540.71,617
2006/2/14,09:14:00,6541.84,6541.84,6541.84,6541.84,469
2006/2/14,09:15:00,6542.49,6542.49,6542.49,6542.49,375
2006/2/14,09:16:00,6543.62,6543.62,6543.62,6543.62,482
2006/2/14,09:17:00,6543.56,6543.56,6543.56,6543.56,320
2006/2/14,09:18:00,6543.16,6543.16,6543.16,6543.16,438
2006/2/14,09:19:00,6544.18,6544.18,6544.18,6544.18,318
2006/2/14,09:20:00,6545.00,6545.00,6545.00,6545.00,332
2006/2/14,09:21:00,6542.79,6542.79,6542.79,6542.79,501
2006/2/14,09:22:00,6542.11,6542.11,6542.11,6542.11,366
2006/2/14,09:23:00,6543.21,6543.21,6543.21,6543.21,567
2006/2/14,09:24:00,6545.22,6545.22,6545.22,6545.22,519
2006/2/14,09:25:00,6546.98,6546.98,6546.98,6546.98,436
2006/2/14,09:26:00,6551.87,6551.87,6551.87,6551.87,535
2006/2/14,09:27:00,6550.73,6550.73,6550.73,6550.73,369
2006/2/14,09:28:00,6550.93,6550.93,6550.93,6550.93,376
2006/2/14,09:29:00,6551.67,6551.67,6551.67,6551.67,359
2006/2/14,09:30:00,6550.83,6550.83,6550.83,6550.83,326
2006/2/14,09:31:00,6551.54,6551.54,6551.54,6551.54,478
2006/2/14,09:32:00,6551.53,6551.53,6551.53,6551.53,379
2006/2/14,09:33:00,6551.42,6551.42,6551.42,6551.42,457
2006/2/14,09:34:00,6552.11,6552.11,6552.11,6552.11,409
2006/2/14,09:35:00,6553.15,6553.15,6553.15,6553.15,251
2006/2/14,09:36:00,6554.78,6554.78,6554.78,6554.78,364
2006/2/14,09:37:00,6557.52,6557.52,6557.52,6557.52,254
2006/2/14,09:38:00,6559.97,6559.97,6559.97,6559.97,501
2006/2/14,09:39:00,6561.61,6561.61,6561.61,6561.61,432
2006/2/14,09:40:00,6565.64,6565.64,6565.64,6565.64,517
2006/2/14,09:41:00,6567.70,6567.70,6567.70,6567.70,732
2006/2/14,09:42:00,6571.55,6571.55,6571.55,6571.55,600
2006/2/14,09:43:00,6572.39,6572.39,6572.39,6572.39,807
2006/2/14,09:44:00,6576.94,6576.94,6576.94,6576.94,732
2006/2/14,09:45:00,6576.90,6576.90,6576.90,6576.90,625
2006/2/14,09:46:00,6574.77,6574.77,6574.77,6574.77,823
2006/2/14,09:47:00,6574.54,6574.54,6574.54,6574.54,455
2006/2/14,09:48:00,6571.30,6571.30,6571.30,6571.30,472
2006/2/14,09:49:00,6570.29,6570.29,6570.29,6570.29,323
2006/2/14,09:50:00,6570.11,6570.11,6570.11,6570.11,348
2006/2/14,09:51:00,6569.14,6569.14,6569.14,6569.14,358
2006/2/14,09:52:00,6567.29,6567.29,6567.29,6567.29,270
2006/2/14,09:53:00,6566.79,6566.79,6566.79,6566.79,335
2006/2/14,09:54:00,6567.10,6567.10,6567.10,6567.10,293
2006/2/14,09:55:00,6569.28,6569.28,6569.28,6569.28,292
2006/2/14,09:56:00,6571.56,6571.56,6571.56,6571.56,402
2006/2/14,09:57:00,6572.91,6572.91,6572.91,6572.91,215
2006/2/14,09:58:00,6572.21,6572.21,6572.21,6572.21,293
2006/2/14,09:59:00,6574.48,6574.48,6574.48,6574.48,280
2006/2/14,10:00:00,6573.12,6573.12,6573.12,6573.12,302
2006/2/14,10:01:00,6574.14,6574.14,6574.14,6574.14,507
2006/2/14,10:02:00,6574.83,6574.83,6574.83,6574.83,325
2006/2/14,10:03:00,6575.59,6575.59,6575.59,6575.59,547
2006/2/14,10:04:00,6576.30,6576.30,6576.30,6576.30,340
2006/2/14,10:05:00,6576.51,6576.51,6576.51,6576.51,336
2006/2/14,10:06:00,6574.51,6574.51,6574.51,6574.51,331
2006/2/14,10:07:00,6573.65,6573.65,6573.65,6573.65,193
2006/2/14,10:08:00,6573.13,6573.13,6573.13,6573.13,285
2006/2/14,10:09:00,6572.88,6572.88,6572.88,6572.88,393
2006/2/14,10:10:00,6572.83,6572.83,6572.83,6572.83,212
2006/2/14,10:11:00,6569.26,6569.26,6569.26,6569.26,331
2006/2/14,10:12:00,6568.13,6568.13,6568.13,6568.13,158
2006/2/14,10:13:00,6566.28,6566.28,6566.28,6566.28,279
2006/2/14,10:14:00,6565.54,6565.54,6565.54,6565.54,203
2006/2/14,10:15:00,6564.67,6564.67,6564.67,6564.67,297
2006/2/14,10:16:00,6564.90,6564.90,6564.90,6564.90,330
2006/2/14,10:17:00,6562.89,6562.89,6562.89,6562.89,156
2006/2/14,10:18:00,6561.73,6561.73,6561.73,6561.73,264
2006/2/14,10:19:00,6559.97,6559.97,6559.97,6559.97,235
2006/2/14,10:20:00,6558.44,6558.44,6558.44,6558.44,248
2006/2/14,10:21:00,6557.91,6557.91,6557.91,6557.91,270
2006/2/14,10:22:00,6555.90,6555.90,6555.90,6555.90,160
2006/2/14,10:23:00,6554.26,6554.26,6554.26,6554.26,265
2006/2/14,10:24:00,6555.00,6555.00,6555.00,6555.00,188
2006/2/14,10:25:00,6554.56,6554.56,6554.56,6554.56,199
2006/2/14,10:26:00,6554.54,6554.54,6554.54,6554.54,238
2006/2/14,10:27:00,6555.52,6555.52,6555.52,6555.52,173
2006/2/14,10:28:00,6554.86,6554.86,6554.86,6554.86,187
2006/2/14,10:29:00,6557.18,6557.18,6557.18,6557.18,156
2006/2/14,10:30:00,6556.64,6556.64,6556.64,6556.64,161
2006/2/14,10:31:00,6554.93,6554.93,6554.93,6554.93,188
2006/2/14,10:32:00,6557.40,6557.40,6557.40,6557.40,122
2006/2/14,10:33:00,6559.13,6559.13,6559.13,6559.13,138
2006/2/14,10:34:00,6558.77,6558.77,6558.77,6558.77,130
2006/2/14,10:35:00,6561.24,6561.24,6561.24,6561.24,130
2006/2/14,10:36:00,6562.09,6562.09,6562.09,6562.09,210
2006/2/14,10:37:00,6561.76,6561.76,6561.76,6561.76,129
2006/2/14,10:38:00,6562.77,6562.77,6562.77,6562.77,168
2006/2/14,10:39:00,6563.25,6563.25,6563.25,6563.25,142
2006/2/14,10:40:00,6564.48,6564.48,6564.48,6564.48,143
2006/2/14,10:41:00,6564.41,6564.41,6564.41,6564.41,232
2006/2/14,10:42:00,6565.63,6565.63,6565.63,6565.63,197
2006/2/14,10:43:00,6566.51,6566.51,6566.51,6566.51,248
2006/2/14,10:44:00,6567.43,6567.43,6567.43,6567.43,145
2006/2/14,10:45:00,6567.28,6567.28,6567.28,6567.28,104
2006/2/14,10:46:00,6568.03,6568.03,6568.03,6568.03,175
2006/2/14,10:47:00,6568.57,6568.57,6568.57,6568.57,124
2006/2/14,10:48:00,6568.39,6568.39,6568.39,6568.39,234
2006/2/14,10:49:00,6567.47,6567.47,6567.47,6567.47,203
2006/2/14,10:50:00,6568.02,6568.02,6568.02,6568.02,265
2006/2/14,10:51:00,6567.62,6567.62,6567.62,6567.62,323
2006/2/14,10:52:00,6568.45,6568.45,6568.45,6568.45,160
2006/2/14,10:53:00,6569.29,6569.29,6569.29,6569.29,270
2006/2/14,10:54:00,6569.41,6569.41,6569.41,6569.41,217
2006/2/14,10:55:00,6568.85,6568.85,6568.85,6568.85,161
2006/2/14,10:56:00,6568.80,6568.80,6568.80,6568.80,224
2006/2/14,10:57:00,6569.60,6569.60,6569.60,6569.60,199
2006/2/14,10:58:00,6569.42,6569.42,6569.42,6569.42,256
2006/2/14,10:59:00,6570.38,6570.38,6570.38,6570.38,183
2006/2/14,11:00:00,6570.42,6570.42,6570.42,6570.42,135
2006/2/14,11:01:00,6567.63,6567.63,6567.63,6567.63,167
2006/2/14,11:02:00,6570.18,6570.18,6570.18,6570.18,123
2006/2/14,11:03:00,6567.45,6567.45,6567.45,6567.45,201
2006/2/14,11:04:00,6566.88,6566.88,6566.88,6566.88,287
2006/2/14,11:05:00,6567.77,6567.77,6567.77,6567.77,218
2006/2/14,11:06:00,6567.97,6567.97,6567.97,6567.97,188
2006/2/14,11:07:00,6567.14,6567.14,6567.14,6567.14,148
2006/2/14,11:08:00,6567.66,6567.66,6567.66,6567.66,133
2006/2/14,11:09:00,6565.35,6565.35,6565.35,6565.35,300
2006/2/14,11:10:00,6566.47,6566.47,6566.47,6566.47,154
2006/2/14,11:11:00,6564.43,6564.43,6564.43,6564.43,243
2006/2/14,11:12:00,6562.93,6562.93,6562.93,6562.93,213
2006/2/14,11:13:00,6564.73,6564.73,6564.73,6564.73,377
2006/2/14,11:14:00,6563.16,6563.16,6563.16,6563.16,287
2006/2/14,11:15:00,6564.17,6564.17,6564.17,6564.17,181
2006/2/14,11:16:00,6564.24,6564.24,6564.24,6564.24,142
2006/2/14,11:17:00,6564.26,6564.26,6564.26,6564.26,105
2006/2/14,11:18:00,6564.75,6564.75,6564.75,6564.75,136
2006/2/14,11:19:00,6564.00,6564.00,6564.00,6564.00,130
2006/2/14,11:20:00,6563.91,6563.91,6563.91,6563.91,207
2006/2/14,11:21:00,6563.26,6563.26,6563.26,6563.26,226
2006/2/14,11:22:00,6562.94,6562.94,6562.94,6562.94,177
2006/2/14,11:23:00,6563.70,6563.70,6563.70,6563.70,181
2006/2/14,11:24:00,6562.41,6562.41,6562.41,6562.41,140
2006/2/14,11:25:00,6562.91,6562.91,6562.91,6562.91,111
2006/2/14,11:26:00,6564.17,6564.17,6564.17,6564.17,135
2006/2/14,11:27:00,6564.13,6564.13,6564.13,6564.13,120
2006/2/14,11:28:00,6562.51,6562.51,6562.51,6562.51,161
2006/2/14,11:29:00,6563.66,6563.66,6563.66,6563.66,101
2006/2/14,11:30:00,6563.17,6563.17,6563.17,6563.17,113
2006/2/14,11:31:00,6563.34,6563.34,6563.34,6563.34,153
2006/2/14,11:32:00,6565.05,6565.05,6565.05,6565.05,117
2006/2/14,11:33:00,6564.49,6564.49,6564.49,6564.49,218
2006/2/14,11:34:00,6563.88,6563.88,6563.88,6563.88,445
2006/2/14,11:35:00,6566.13,6566.13,6566.13,6566.13,224
2006/2/14,11:36:00,6565.89,6565.89,6565.89,6565.89,377
2006/2/14,11:37:00,6569.13,6569.13,6569.13,6569.13,181
2006/2/14,11:38:00,6568.71,6568.71,6568.71,6568.71,211
2006/2/14,11:39:00,6569.86,6569.86,6569.86,6569.86,182
2006/2/14,11:40:00,6571.73,6571.73,6571.73,6571.73,250
2006/2/14,11:41:00,6572.65,6572.65,6572.65,6572.65,403
2006/2/14,11:42:00,6574.16,6574.16,6574.16,6574.16,344
2006/2/14,11:43:00,6577.11,6577.11,6577.11,6577.11,429
2006/2/14,11:44:00,6577.12,6577.12,6577.12,6577.12,289
2006/2/14,11:45:00,6578.51,6578.51,6578.51,6578.51,279
2006/2/14,11:46:00,6579.05,6579.05,6579.05,6579.05,291
2006/2/14,11:47:00,6580.77,6580.77,6580.77,6580.77,237
2006/2/14,11:48:00,6580.35,6580.35,6580.35,6580.35,356
2006/2/14,11:49:00,6579.86,6579.86,6579.86,6579.86,256
2006/2/14,11:50:00,6578.13,6578.13,6578.13,6578.13,224
2006/2/14,11:51:00,6578.01,6578.01,6578.01,6578.01,311
2006/2/14,11:52:00,6577.58,6577.58,6577.58,6577.58,164
2006/2/14,11:53:00,6577.83,6577.83,6577.83,6577.83,256
2006/2/14,11:54:00,6579.18,6579.18,6579.18,6579.18,186
2006/2/14,11:55:00,6580.06,6580.06,6580.06,6580.06,221
2006/2/14,11:56:00,6579.74,6579.74,6579.74,6579.74,186
2006/2/14,11:57:00,6579.20,6579.20,6579.20,6579.20,176
2006/2/14,11:58:00,6579.37,6579.37,6579.37,6579.37,241
2006/2/14,11:59:00,6579.50,6579.50,6579.50,6579.50,197
2006/2/14,12:00:00,6578.52,6578.52,6578.52,6578.52,181
2006/2/14,12:01:00,6576.85,6576.85,6576.85,6576.85,200
2006/2/14,12:02:00,6577.60,6577.60,6577.60,6577.60,158
2006/2/14,12:03:00,6575.45,6575.45,6575.45,6575.45,222
2006/2/14,12:04:00,6574.85,6574.85,6574.85,6574.85,162
2006/2/14,12:05:00,6575.49,6575.49,6575.49,6575.49,241
2006/2/14,12:06:00,6575.95,6575.95,6575.95,6575.95,154
2006/2/14,12:07:00,6578.64,6578.64,6578.64,6578.64,234
2006/2/14,12:08:00,6581.09,6581.09,6581.09,6581.09,226
2006/2/14,12:09:00,6581.60,6581.60,6581.60,6581.60,218
2006/2/14,12:10:00,6581.32,6581.32,6581.32,6581.32,253
2006/2/14,12:11:00,6586.34,6586.34,6586.34,6586.34,273
2006/2/14,12:12:00,6588.56,6588.56,6588.56,6588.56,269
2006/2/14,12:13:00,6590.69,6590.69,6590.69,6590.69,523
2006/2/14,12:14:00,6596.56,6596.56,6596.56,6596.56,560
2006/2/14,12:15:00,6597.74,6597.74,6597.74,6597.74,439
2006/2/14,12:16:00,6599.11,6599.11,6599.11,6599.11,514
2006/2/14,12:17:00,6599.47,6599.47,6599.47,6599.47,284
2006/2/14,12:18:00,6598.06,6598.06,6598.06,6598.06,352
2006/2/14,12:19:00,6596.69,6596.69,6596.69,6596.69,239
2006/2/14,12:20:00,6594.86,6594.86,6594.86,6594.86,230
2006/2/14,12:21:00,6594.68,6594.68,6594.68,6594.68,269
2006/2/14,12:22:00,6594.87,6594.87,6594.87,6594.87,190
2006/2/14,12:23:00,6596.42,6596.42,6596.42,6596.42,243
2006/2/14,12:24:00,6597.23,6597.23,6597.23,6597.23,180
2006/2/14,12:25:00,6599.11,6599.11,6599.11,6599.11,276
2006/2/14,12:26:00,6600.09,6600.09,6600.09,6600.09,455
2006/2/14,12:27:00,6601.88,6601.88,6601.88,6601.88,357
2006/2/14,12:28:00,6601.88,6601.88,6601.88,6601.88,728
2006/2/14,12:29:00,6605.80,6605.80,6605.80,6605.80,363
2006/2/14,12:30:00,6605.75,6605.75,6605.75,6605.75,386
2006/2/14,12:31:00,6605.37,6605.37,6605.37,6605.37,412
2006/2/14,12:32:00,6603.50,6603.50,6603.50,6603.50,274
2006/2/14,12:33:00,6602.03,6602.03,6602.03,6602.03,274
2006/2/14,12:34:00,6599.38,6599.38,6599.38,6599.38,235
2006/2/14,12:35:00,6599.15,6599.15,6599.15,6599.15,227
2006/2/14,12:36:00,6596.25,6596.25,6596.25,6596.25,243
2006/2/14,12:37:00,6596.27,6596.27,6596.27,6596.27,199
2006/2/14,12:38:00,6595.22,6595.22,6595.22,6595.22,211
2006/2/14,12:39:00,6594.94,6594.94,6594.94,6594.94,207
2006/2/14,12:40:00,6595.46,6595.46,6595.46,6595.46,166
2006/2/14,12:41:00,6595.39,6595.39,6595.39,6595.39,204
2006/2/14,12:42:00,6596.21,6596.21,6596.21,6596.21,159
2006/2/14,12:43:00,6597.10,6597.10,6597.10,6597.10,211
2006/2/14,12:44:00,6596.28,6596.28,6596.28,6596.28,168
2006/2/14,12:45:00,6596.57,6596.57,6596.57,6596.57,164
2006/2/14,12:46:00,6595.79,6595.79,6595.79,6595.79,210
2006/2/14,12:47:00,6593.93,6593.93,6593.93,6593.93,147
2006/2/14,12:48:00,6593.97,6593.97,6593.97,6593.97,223
2006/2/14,12:49:00,6595.06,6595.06,6595.06,6595.06,152
2006/2/14,12:50:00,6594.79,6594.79,6594.79,6594.79,170
2006/2/14,12:51:00,6595.39,6595.39,6595.39,6595.39,223
2006/2/14,12:52:00,6596.88,6596.88,6596.88,6596.88,197
2006/2/14,12:53:00,6597.05,6597.05,6597.05,6597.05,286
2006/2/14,12:54:00,6598.76,6598.76,6598.76,6598.76,254
2006/2/14,12:55:00,6600.79,6600.79,6600.79,6600.79,494
2006/2/14,12:56:00,6605.72,6605.72,6605.72,6605.72,416
2006/2/14,12:57:00,6607.30,6607.30,6607.30,6607.30,291
2006/2/14,12:58:00,6608.65,6608.65,6608.65,6608.65,327
2006/2/14,12:59:00,6610.27,6610.27,6610.27,6610.27,228
2006/2/14,13:00:00,6609.46,6609.46,6609.46,6609.46,249
2006/2/14,13:01:00,6609.75,6609.75,6609.75,6609.75,291
2006/2/14,13:02:00,6609.58,6609.58,6609.58,6609.58,231
2006/2/14,13:03:00,6609.01,6609.01,6609.01,6609.01,395
2006/2/14,13:04:00,6609.89,6609.89,6609.89,6609.89,213
2006/2/14,13:05:00,6606.48,6606.48,6606.48,6606.48,288
2006/2/14,13:06:00,6607.70,6607.70,6607.70,6607.70,254
2006/2/14,13:07:00,6605.19,6605.19,6605.19,6605.19,230
2006/2/14,13:08:00,6605.58,6605.58,6605.58,6605.58,351
2006/2/14,13:09:00,6607.82,6607.82,6607.82,6607.82,269
2006/2/14,13:10:00,6609.04,6609.04,6609.04,6609.04,360
2006/2/14,13:11:00,6608.85,6608.85,6608.85,6608.85,286
2006/2/14,13:12:00,6608.08,6608.08,6608.08,6608.08,272
2006/2/14,13:13:00,6607.07,6607.07,6607.07,6607.07,278
2006/2/14,13:14:00,6605.90,6605.90,6605.90,6605.90,227
2006/2/14,13:15:00,6603.27,6603.27,6603.27,6603.27,372
2006/2/14,13:16:00,6602.62,6602.62,6602.62,6602.62,312
2006/2/14,13:17:00,6606.50,6606.50,6606.50,6606.50,334
2006/2/14,13:18:00,6608.04,6608.04,6608.04,6608.04,425
2006/2/14,13:19:00,6606.82,6606.82,6606.82,6606.82,265
2006/2/14,13:20:00,6607.01,6607.01,6607.01,6607.01,300
2006/2/14,13:21:00,6607.69,6607.69,6607.69,6607.69,424
2006/2/14,13:22:00,6608.33,6608.33,6608.33,6608.33,385
2006/2/14,13:23:00,6609.74,6609.74,6609.74,6609.74,566
2006/2/14,13:24:00,6611.99,6611.99,6611.99,6611.99,556
2006/2/14,13:25:00,6613.86,6613.86,6613.86,6613.86,592
2006/2/14,13:26:00,6613.86,6613.86,6613.86,6613.86,0
2006/2/14,13:27:00,6613.86,6613.86,6613.86,6613.86,0
2006/2/14,13:28:00,6613.86,6613.86,6613.86,6613.86,0
2006/2/14,13:29:00,6613.86,6613.86,6613.86,6613.86,0
2006/2/14,13:30:00,6612.97,6612.97,6612.97,6612.97,4307
2006/2/15,09:00:00,6612.97,6612.97,6612.97,6612.97,13
2006/2/15,09:01:00,6628.98,6628.98,6628.98,6628.98,3324
2006/2/15,09:02:00,6629.53,6629.53,6629.53,6629.53,963
2006/2/15,09:03:00,6631.02,6631.02,6631.02,6631.02,1296
2006/2/15,09:04:00,6629.76,6629.76,6629.76,6629.76,1192
2006/2/15,09:05:00,6630.04,6630.04,6630.04,6630.04,859
2006/2/15,09:06:00,6629.65,6629.65,6629.65,6629.65,1038
2006/2/15,09:07:00,6628.04,6628.04,6628.04,6628.04,664
2006/2/15,09:08:00,6628.08,6628.08,6628.08,6628.08,944
2006/2/15,09:09:00,6631.26,6631.26,6631.26,6631.26,782
2006/2/15,09:10:00,6632.79,6632.79,6632.79,6632.79,794
2006/2/15,09:11:00,6637.90,6637.90,6637.90,6637.90,1090
2006/2/15,09:12:00,6639.55,6639.55,6639.55,6639.55,873
2006/2/15,09:13:00,6639.88,6639.88,6639.88,6639.88,1046
2006/2/15,09:14:00,6641.46,6641.46,6641.46,6641.46,799
2006/2/15,09:15:00,6639.99,6639.99,6639.99,6639.99,644
2006/2/15,09:16:00,6640.74,6640.74,6640.74,6640.74,756
2006/2/15,09:17:00,6642.03,6642.03,6642.03,6642.03,526
2006/2/15,09:18:00,6639.19,6639.19,6639.19,6639.19,793
2006/2/15,09:19:00,6643.87,6643.87,6643.87,6643.87,805
2006/2/15,09:20:00,6644.74,6644.74,6644.74,6644.74,779
2006/2/15,09:21:00,6649.58,6649.58,6649.58,6649.58,1078
2006/2/15,09:22:00,6646.34,6646.34,6646.34,6646.34,900
2006/2/15,09:23:00,6650.98,6650.98,6650.98,6650.98,959
2006/2/15,09:24:00,6649.92,6649.92,6649.92,6649.92,899
2006/2/15,09:25:00,6646.58,6646.58,6646.58,6646.58,582
2006/2/15,09:26:00,6643.08,6643.08,6643.08,6643.08,642
2006/2/15,09:27:00,6643.17,6643.17,6643.17,6643.17,528
2006/2/15,09:28:00,6641.55,6641.55,6641.55,6641.55,653
2006/2/15,09:29:00,6640.66,6640.66,6640.66,6640.66,560
2006/2/15,09:30:00,6637.35,6637.35,6637.35,6637.35,605
2006/2/15,09:31:00,6636.16,6636.16,6636.16,6636.16,623
2006/2/15,09:32:00,6634.66,6634.66,6634.66,6634.66,450
2006/2/15,09:33:00,6634.04,6634.04,6634.04,6634.04,545
2006/2/15,09:34:00,6633.35,6633.35,6633.35,6633.35,452
2006/2/15,09:35:00,6634.35,6634.35,6634.35,6634.35,355
2006/2/15,09:36:00,6634.05,6634.05,6634.05,6634.05,598
2006/2/15,09:37:00,6634.10,6634.10,6634.10,6634.10,403
2006/2/15,09:38:00,6635.40,6635.40,6635.40,6635.40,428
2006/2/15,09:39:00,6635.23,6635.23,6635.23,6635.23,369
2006/2/15,09:40:00,6636.70,6636.70,6636.70,6636.70,286
2006/2/15,09:41:00,6637.23,6637.23,6637.23,6637.23,596
2006/2/15,09:42:00,6637.15,6637.15,6637.15,6637.15,322
2006/2/15,09:43:00,6638.10,6638.10,6638.10,6638.10,295
2006/2/15,09:44:00,6638.70,6638.70,6638.70,6638.70,358
2006/2/15,09:45:00,6638.65,6638.65,6638.65,6638.65,310
2006/2/15,09:46:00,6637.06,6637.06,6637.06,6637.06,425
2006/2/15,09:47:00,6638.17,6638.17,6638.17,6638.17,273
2006/2/15,09:48:00,6641.15,6641.15,6641.15,6641.15,415
2006/2/15,09:49:00,6638.32,6638.32,6638.32,6638.32,452
2006/2/15,09:50:00,6641.12,6641.12,6641.12,6641.12,457
2006/2/15,09:51:00,6642.59,6642.59,6642.59,6642.59,502
2006/2/15,09:52:00,6640.45,6640.45,6640.45,6640.45,315
2006/2/15,09:53:00,6640.97,6640.97,6640.97,6640.97,408
2006/2/15,09:54:00,6644.34,6644.34,6644.34,6644.34,311
2006/2/15,09:55:00,6645.04,6645.04,6645.04,6645.04,273
2006/2/15,09:56:00,6647.89,6647.89,6647.89,6647.89,506
2006/2/15,09:57:00,6649.69,6649.69,6649.69,6649.69,368
2006/2/15,09:58:00,6652.64,6652.64,6652.64,6652.64,576
2006/2/15,09:59:00,6653.89,6653.89,6653.89,6653.89,522
2006/2/15,10:00:00,6657.07,6657.07,6657.07,6657.07,423
2006/2/15,10:01:00,6655.54,6655.54,6655.54,6655.54,570
2006/2/15,10:02:00,6654.15,6654.15,6654.15,6654.15,341
2006/2/15,10:03:00,6653.48,6653.48,6653.48,6653.48,423
2006/2/15,10:04:00,6652.37,6652.37,6652.37,6652.37,390
2006/2/15,10:05:00,6650.96,6650.96,6650.96,6650.96,299
2006/2/15,10:06:00,6648.91,6648.91,6648.91,6648.91,404
2006/2/15,10:07:00,6648.01,6648.01,6648.01,6648.01,349
2006/2/15,10:08:00,6646.33,6646.33,6646.33,6646.33,377
2006/2/15,10:09:00,6648.11,6648.11,6648.11,6648.11,328
2006/2/15,10:10:00,6647.61,6647.61,6647.61,6647.61,280
2006/2/15,10:11:00,6646.82,6646.82,6646.82,6646.82,314
2006/2/15,10:12:00,6646.09,6646.09,6646.09,6646.09,192
2006/2/15,10:13:00,6645.54,6645.54,6645.54,6645.54,242
2006/2/15,10:14:00,6646.80,6646.80,6646.80,6646.80,200
2006/2/15,10:15:00,6645.42,6645.42,6645.42,6645.42,195
2006/2/15,10:16:00,6644.22,6644.22,6644.22,6644.22,252
2006/2/15,10:17:00,6646.57,6646.57,6646.57,6646.57,225
2006/2/15,10:18:00,6646.88,6646.88,6646.88,6646.88,348
2006/2/15,10:19:00,6647.91,6647.91,6647.91,6647.91,336
2006/2/15,10:20:00,6648.58,6648.58,6648.58,6648.58,408
2006/2/15,10:21:00,6652.14,6652.14,6652.14,6652.14,447
2006/2/15,10:22:00,6651.15,6651.15,6651.15,6651.15,404
2006/2/15,10:23:00,6654.30,6654.30,6654.30,6654.30,541
2006/2/15,10:24:00,6653.95,6653.95,6653.95,6653.95,364
2006/2/15,10:25:00,6655.22,6655.22,6655.22,6655.22,366
2006/2/15,10:26:00,6655.22,6655.22,6655.22,6655.22,494
2006/2/15,10:27:00,6654.53,6654.53,6654.53,6654.53,318
2006/2/15,10:28:00,6653.69,6653.69,6653.69,6653.69,362
2006/2/15,10:29:00,6654.53,6654.53,6654.53,6654.53,316
2006/2/15,10:30:00,6652.68,6652.68,6652.68,6652.68,255
2006/2/15,10:31:00,6652.23,6652.23,6652.23,6652.23,345
2006/2/15,10:32:00,6652.33,6652.33,6652.33,6652.33,284
2006/2/15,10:33:00,6649.25,6649.25,6649.25,6649.25,367
2006/2/15,10:34:00,6650.73,6650.73,6650.73,6650.73,288
2006/2/15,10:35:00,6651.16,6651.16,6651.16,6651.16,305
2006/2/15,10:36:00,6652.65,6652.65,6652.65,6652.65,282
2006/2/15,10:37:00,6651.92,6651.92,6651.92,6651.92,229
2006/2/15,10:38:00,6651.98,6651.98,6651.98,6651.98,237
2006/2/15,10:39:00,6652.19,6652.19,6652.19,6652.19,190
2006/2/15,10:40:00,6653.81,6653.81,6653.81,6653.81,315
2006/2/15,10:41:00,6652.77,6652.77,6652.77,6652.77,430
2006/2/15,10:42:00,6654.74,6654.74,6654.74,6654.74,354
2006/2/15,10:43:00,6657.38,6657.38,6657.38,6657.38,543
2006/2/15,10:44:00,6658.11,6658.11,6658.11,6658.11,401
2006/2/15,10:45:00,6657.78,6657.78,6657.78,6657.78,398
2006/2/15,10:46:00,6658.04,6658.04,6658.04,6658.04,497
2006/2/15,10:47:00,6659.52,6659.52,6659.52,6659.52,302
2006/2/15,10:48:00,6658.36,6658.36,6658.36,6658.36,491
2006/2/15,10:49:00,6658.79,6658.79,6658.79,6658.79,339
2006/2/15,10:50:00,6656.66,6656.66,6656.66,6656.66,267
2006/2/15,10:51:00,6656.66,6656.66,6656.66,6656.66,415
2006/2/15,10:52:00,6657.57,6657.57,6657.57,6657.57,234
2006/2/15,10:53:00,6658.37,6658.37,6658.37,6658.37,337
2006/2/15,10:54:00,6656.99,6656.99,6656.99,6656.99,268
2006/2/15,10:55:00,6657.72,6657.72,6657.72,6657.72,257
2006/2/15,10:56:00,6653.29,6653.29,6653.29,6653.29,335
2006/2/15,10:57:00,6653.02,6653.02,6653.02,6653.02,216
2006/2/15,10:58:00,6654.17,6654.17,6654.17,6654.17,403
2006/2/15,10:59:00,6652.24,6652.24,6652.24,6652.24,260
2006/2/15,11:00:00,6651.11,6651.11,6651.11,6651.11,246
2006/2/15,11:01:00,6649.71,6649.71,6649.71,6649.71,472
2006/2/15,11:02:00,6647.60,6647.60,6647.60,6647.60,285
2006/2/15,11:03:00,6645.93,6645.93,6645.93,6645.93,441
2006/2/15,11:04:00,6646.38,6646.38,6646.38,6646.38,271
2006/2/15,11:05:00,6647.12,6647.12,6647.12,6647.12,257
2006/2/15,11:06:00,6644.36,6644.36,6644.36,6644.36,309
2006/2/15,11:07:00,6645.41,6645.41,6645.41,6645.41,252
2006/2/15,11:08:00,6642.29,6642.29,6642.29,6642.29,334
2006/2/15,11:09:00,6642.19,6642.19,6642.19,6642.19,226
2006/2/15,11:10:00,6640.95,6640.95,6640.95,6640.95,236
2006/2/15,11:11:00,6641.10,6641.10,6641.10,6641.10,383
2006/2/15,11:12:00,6639.40,6639.40,6639.40,6639.40,242
2006/2/15,11:13:00,6640.22,6640.22,6640.22,6640.22,287
2006/2/15,11:14:00,6640.34,6640.34,6640.34,6640.34,222
2006/2/15,11:15:00,6638.18,6638.18,6638.18,6638.18,252
2006/2/15,11:16:00,6639.98,6639.98,6639.98,6639.98,245
2006/2/15,11:17:00,6639.89,6639.89,6639.89,6639.89,170
2006/2/15,11:18:00,6642.20,6642.20,6642.20,6642.20,244
2006/2/15,11:19:00,6641.24,6641.24,6641.24,6641.24,165
2006/2/15,11:20:00,6641.93,6641.93,6641.93,6641.93,157
2006/2/15,11:21:00,6640.50,6640.50,6640.50,6640.50,207
2006/2/15,11:22:00,6641.72,6641.72,6641.72,6641.72,187
2006/2/15,11:23:00,6642.16,6642.16,6642.16,6642.16,270
2006/2/15,11:24:00,6642.37,6642.37,6642.37,6642.37,163
2006/2/15,11:25:00,6642.56,6642.56,6642.56,6642.56,199
2006/2/15,11:26:00,6640.90,6640.90,6640.90,6640.90,254
2006/2/15,11:27:00,6642.04,6642.04,6642.04,6642.04,126
2006/2/15,11:28:00,6642.64,6642.64,6642.64,6642.64,230
2006/2/15,11:29:00,6642.11,6642.11,6642.11,6642.11,165
2006/2/15,11:30:00,6640.87,6640.87,6640.87,6640.87,179
2006/2/15,11:31:00,6641.29,6641.29,6641.29,6641.29,301
2006/2/15,11:32:00,6641.61,6641.61,6641.61,6641.61,186
2006/2/15,11:33:00,6642.22,6642.22,6642.22,6642.22,189
2006/2/15,11:34:00,6639.45,6639.45,6639.45,6639.45,186
2006/2/15,11:35:00,6639.44,6639.44,6639.44,6639.44,207
2006/2/15,11:36:00,6638.86,6638.86,6638.86,6638.86,283
2006/2/15,11:37:00,6638.17,6638.17,6638.17,6638.17,248
2006/2/15,11:38:00,6635.75,6635.75,6635.75,6635.75,298
2006/2/15,11:39:00,6632.01,6632.01,6632.01,6632.01,363
2006/2/15,11:40:00,6633.68,6633.68,6633.68,6633.68,249
2006/2/15,11:41:00,6631.81,6631.81,6631.81,6631.81,361
2006/2/15,11:42:00,6630.39,6630.39,6630.39,6630.39,302
2006/2/15,11:43:00,6631.25,6631.25,6631.25,6631.25,404
2006/2/15,11:44:00,6628.90,6628.90,6628.90,6628.90,260
2006/2/15,11:45:00,6628.43,6628.43,6628.43,6628.43,298
2006/2/15,11:46:00,6628.97,6628.97,6628.97,6628.97,331
2006/2/15,11:47:00,6629.52,6629.52,6629.52,6629.52,206
2006/2/15,11:48:00,6631.48,6631.48,6631.48,6631.48,252
2006/2/15,11:49:00,6628.62,6628.62,6628.62,6628.62,227
2006/2/15,11:50:00,6629.35,6629.35,6629.35,6629.35,166
2006/2/15,11:51:00,6629.44,6629.44,6629.44,6629.44,210
2006/2/15,11:52:00,6631.78,6631.78,6631.78,6631.78,129
2006/2/15,11:53:00,6631.77,6631.77,6631.77,6631.77,176
2006/2/15,11:54:00,6630.57,6630.57,6630.57,6630.57,164
2006/2/15,11:55:00,6631.83,6631.83,6631.83,6631.83,205
2006/2/15,11:56:00,6632.44,6632.44,6632.44,6632.44,304
2006/2/15,11:57:00,6631.64,6631.64,6631.64,6631.64,182
2006/2/15,11:58:00,6632.17,6632.17,6632.17,6632.17,284
2006/2/15,11:59:00,6632.81,6632.81,6632.81,6632.81,177
2006/2/15,12:00:00,6634.55,6634.55,6634.55,6634.55,200
2006/2/15,12:01:00,6634.30,6634.30,6634.30,6634.30,284
2006/2/15,12:02:00,6634.26,6634.26,6634.26,6634.26,190
2006/2/15,12:03:00,6633.93,6633.93,6633.93,6633.93,218
2006/2/15,12:04:00,6635.70,6635.70,6635.70,6635.70,186
2006/2/15,12:05:00,6633.53,6633.53,6633.53,6633.53,180
2006/2/15,12:06:00,6633.77,6633.77,6633.77,6633.77,194
2006/2/15,12:07:00,6633.38,6633.38,6633.38,6633.38,152
2006/2/15,12:08:00,6632.09,6632.09,6632.09,6632.09,177
2006/2/15,12:09:00,6632.71,6632.71,6632.71,6632.71,173
2006/2/15,12:10:00,6631.65,6631.65,6631.65,6631.65,176
2006/2/15,12:11:00,6630.27,6630.27,6630.27,6630.27,249
2006/2/15,12:12:00,6629.78,6629.78,6629.78,6629.78,225
2006/2/15,12:13:00,6629.20,6629.20,6629.20,6629.20,261
2006/2/15,12:14:00,6629.11,6629.11,6629.11,6629.11,170
2006/2/15,12:15:00,6628.06,6628.06,6628.06,6628.06,218
2006/2/15,12:16:00,6627.60,6627.60,6627.60,6627.60,285
2006/2/15,12:17:00,6625.93,6625.93,6625.93,6625.93,225
2006/2/15,12:18:00,6623.47,6623.47,6623.47,6623.47,341
2006/2/15,12:19:00,6622.09,6622.09,6622.09,6622.09,370
2006/2/15,12:20:00,6623.26,6623.26,6623.26,6623.26,313
2006/2/15,12:21:00,6619.81,6619.81,6619.81,6619.81,327
2006/2/15,12:22:00,6617.53,6617.53,6617.53,6617.53,292
2006/2/15,12:23:00,6616.82,6616.82,6616.82,6616.82,373
2006/2/15,12:24:00,6616.96,6616.96,6616.96,6616.96,305
2006/2/15,12:25:00,6616.27,6616.27,6616.27,6616.27,313
2006/2/15,12:26:00,6616.50,6616.50,6616.50,6616.50,303
2006/2/15,12:27:00,6615.00,6615.00,6615.00,6615.00,211
2006/2/15,12:28:00,6616.81,6616.81,6616.81,6616.81,289
2006/2/15,12:29:00,6617.16,6617.16,6617.16,6617.16,238
2006/2/15,12:30:00,6617.23,6617.23,6617.23,6617.23,280
2006/2/15,12:31:00,6619.31,6619.31,6619.31,6619.31,299
2006/2/15,12:32:00,6618.18,6618.18,6618.18,6618.18,225
2006/2/15,12:33:00,6618.49,6618.49,6618.49,6618.49,264
2006/2/15,12:34:00,6620.20,6620.20,6620.20,6620.20,179
2006/2/15,12:35:00,6619.81,6619.81,6619.81,6619.81,192
2006/2/15,12:36:00,6621.18,6621.18,6621.18,6621.18,230
2006/2/15,12:37:00,6619.62,6619.62,6619.62,6619.62,166
2006/2/15,12:38:00,6621.43,6621.43,6621.43,6621.43,215
2006/2/15,12:39:00,6621.71,6621.71,6621.71,6621.71,162
2006/2/15,12:40:00,6621.19,6621.19,6621.19,6621.19,182
2006/2/15,12:41:00,6618.48,6618.48,6618.48,6618.48,321
2006/2/15,12:42:00,6618.39,6618.39,6618.39,6618.39,271
2006/2/15,12:43:00,6618.33,6618.33,6618.33,6618.33,289
2006/2/15,12:44:00,6615.65,6615.65,6615.65,6615.65,195
2006/2/15,12:45:00,6616.28,6616.28,6616.28,6616.28,240
2006/2/15,12:46:00,6617.78,6617.78,6617.78,6617.78,270
2006/2/15,12:47:00,6617.14,6617.14,6617.14,6617.14,226
2006/2/15,12:48:00,6615.08,6615.08,6615.08,6615.08,362
2006/2/15,12:49:00,6614.04,6614.04,6614.04,6614.04,213
2006/2/15,12:50:00,6613.10,6613.10,6613.10,6613.10,257
2006/2/15,12:51:00,6612.83,6612.83,6612.83,6612.83,348
2006/2/15,12:52:00,6610.07,6610.07,6610.07,6610.07,357
2006/2/15,12:53:00,6609.72,6609.72,6609.72,6609.72,385
2006/2/15,12:54:00,6606.76,6606.76,6606.76,6606.76,342
2006/2/15,12:55:00,6606.70,6606.70,6606.70,6606.70,354
2006/2/15,12:56:00,6605.91,6605.91,6605.91,6605.91,359
2006/2/15,12:57:00,6601.95,6601.95,6601.95,6601.95,281
2006/2/15,12:58:00,6602.01,6602.01,6602.01,6602.01,410
2006/2/15,12:59:00,6601.74,6601.74,6601.74,6601.74,296
2006/2/15,13:00:00,6597.59,6597.59,6597.59,6597.59,385
2006/2/15,13:01:00,6595.58,6595.58,6595.58,6595.58,353
2006/2/15,13:02:00,6592.94,6592.94,6592.94,6592.94,402
2006/2/15,13:03:00,6596.08,6596.08,6596.08,6596.08,470
2006/2/15,13:04:00,6596.21,6596.21,6596.21,6596.21,295
2006/2/15,13:05:00,6599.87,6599.87,6599.87,6599.87,332
2006/2/15,13:06:00,6603.17,6603.17,6603.17,6603.17,363
2006/2/15,13:07:00,6605.43,6605.43,6605.43,6605.43,249
2006/2/15,13:08:00,6607.19,6607.19,6607.19,6607.19,354
2006/2/15,13:09:00,6610.95,6610.95,6610.95,6610.95,298
2006/2/15,13:10:00,6611.34,6611.34,6611.34,6611.34,271
2006/2/15,13:11:00,6612.35,6612.35,6612.35,6612.35,390
2006/2/15,13:12:00,6615.33,6615.33,6615.33,6615.33,244
2006/2/15,13:13:00,6611.88,6611.88,6611.88,6611.88,347
2006/2/15,13:14:00,6612.01,6612.01,6612.01,6612.01,263
2006/2/15,13:15:00,6610.56,6610.56,6610.56,6610.56,287
2006/2/15,13:16:00,6610.07,6610.07,6610.07,6610.07,398
2006/2/15,13:17:00,6608.38,6608.38,6608.38,6608.38,309
2006/2/15,13:18:00,6607.29,6607.29,6607.29,6607.29,358
2006/2/15,13:19:00,6607.24,6607.24,6607.24,6607.24,375
2006/2/15,13:20:00,6606.67,6606.67,6606.67,6606.67,400
2006/2/15,13:21:00,6605.07,6605.07,6605.07,6605.07,456
2006/2/15,13:22:00,6602.64,6602.64,6602.64,6602.64,401
2006/2/15,13:23:00,6601.20,6601.20,6601.20,6601.20,509
2006/2/15,13:24:00,6601.35,6601.35,6601.35,6601.35,529
2006/2/15,13:25:00,6599.39,6599.39,6599.39,6599.39,524
2006/2/15,13:26:00,6599.39,6599.39,6599.39,6599.39,0
2006/2/15,13:27:00,6599.39,6599.39,6599.39,6599.39,0
2006/2/15,13:28:00,6599.39,6599.39,6599.39,6599.39,0
2006/2/15,13:29:00,6599.39,6599.39,6599.39,6599.39,0
2006/2/15,13:30:00,6598.49,6598.49,6598.49,6598.49,4728
2006/2/16,09:00:00,6598.49,6598.49,6598.49,6598.49,15
2006/2/16,09:01:00,6661.30,6661.30,6661.30,6661.30,3976
2006/2/16,09:02:00,6659.84,6659.84,6659.84,6659.84,1192
2006/2/16,09:03:00,6656.23,6656.23,6656.23,6656.23,1490
2006/2/16,09:04:00,6651.88,6651.88,6651.88,6651.88,1052
2006/2/16,09:05:00,6649.70,6649.70,6649.70,6649.70,789
2006/2/16,09:06:00,6647.06,6647.06,6647.06,6647.06,862
2006/2/16,09:07:00,6647.03,6647.03,6647.03,6647.03,674
2006/2/16,09:08:00,6647.67,6647.67,6647.67,6647.67,819
2006/2/16,09:09:00,6651.41,6651.41,6651.41,6651.41,940
2006/2/16,09:10:00,6655.07,6655.07,6655.07,6655.07,913
2006/2/16,09:11:00,6658.68,6658.68,6658.68,6658.68,917
2006/2/16,09:12:00,6659.52,6659.52,6659.52,6659.52,679
2006/2/16,09:13:00,6657.59,6657.59,6657.59,6657.59,615
2006/2/16,09:14:00,6657.07,6657.07,6657.07,6657.07,632
2006/2/16,09:15:00,6655.75,6655.75,6655.75,6655.75,490
2006/2/16,09:16:00,6652.60,6652.60,6652.60,6652.60,739
2006/2/16,09:17:00,6651.68,6651.68,6651.68,6651.68,493
2006/2/16,09:18:00,6654.57,6654.57,6654.57,6654.57,563
2006/2/16,09:19:00,6660.17,6660.17,6660.17,6660.17,584
2006/2/16,09:20:00,6662.80,6662.80,6662.80,6662.80,589
2006/2/16,09:21:00,6667.76,6667.76,6667.76,6667.76,1007
2006/2/16,09:22:00,6673.00,6673.00,6673.00,6673.00,755
2006/2/16,09:23:00,6677.19,6677.19,6677.19,6677.19,924
2006/2/16,09:24:00,6676.50,6676.50,6676.50,6676.50,772
2006/2/16,09:25:00,6675.96,6675.96,6675.96,6675.96,539
2006/2/16,09:26:00,6674.92,6674.92,6674.92,6674.92,529
2006/2/16,09:27:00,6676.10,6676.10,6676.10,6676.10,380
2006/2/16,09:28:00,6678.76,6678.76,6678.76,6678.76,631
2006/2/16,09:29:00,6682.19,6682.19,6682.19,6682.19,623
2006/2/16,09:30:00,6683.09,6683.09,6683.09,6683.09,540
2006/2/16,09:31:00,6683.17,6683.17,6683.17,6683.17,579
2006/2/16,09:32:00,6683.53,6683.53,6683.53,6683.53,484
2006/2/16,09:33:00,6680.73,6680.73,6680.73,6680.73,523
2006/2/16,09:34:00,6680.40,6680.40,6680.40,6680.40,559
2006/2/16,09:35:00,6678.37,6678.37,6678.37,6678.37,420
2006/2/16,09:36:00,6675.87,6675.87,6675.87,6675.87,595
2006/2/16,09:37:00,6672.99,6672.99,6672.99,6672.99,432
2006/2/16,09:38:00,6670.68,6670.68,6670.68,6670.68,537
2006/2/16,09:39:00,6668.18,6668.18,6668.18,6668.18,447
2006/2/16,09:40:00,6667.46,6667.46,6667.46,6667.46,382
2006/2/16,09:41:00,6667.30,6667.30,6667.30,6667.30,544
2006/2/16,09:42:00,6665.82,6665.82,6665.82,6665.82,274
2006/2/16,09:43:00,6669.87,6669.87,6669.87,6669.87,396
2006/2/16,09:44:00,6670.02,6670.02,6670.02,6670.02,369
2006/2/16,09:45:00,6671.86,6671.86,6671.86,6671.86,319
2006/2/16,09:46:00,6677.45,6677.45,6677.45,6677.45,544
2006/2/16,09:47:00,6675.98,6675.98,6675.98,6675.98,352
2006/2/16,09:48:00,6679.51,6679.51,6679.51,6679.51,530
2006/2/16,09:49:00,6682.04,6682.04,6682.04,6682.04,413
2006/2/16,09:50:00,6682.52,6682.52,6682.52,6682.52,621
2006/2/16,09:51:00,6685.25,6685.25,6685.25,6685.25,883
2006/2/16,09:52:00,6687.11,6687.11,6687.11,6687.11,494
2006/2/16,09:53:00,6682.66,6682.66,6682.66,6682.66,543
2006/2/16,09:54:00,6681.46,6681.46,6681.46,6681.46,471
2006/2/16,09:55:00,6682.90,6682.90,6682.90,6682.90,328
2006/2/16,09:56:00,6681.64,6681.64,6681.64,6681.64,400
2006/2/16,09:57:00,6681.07,6681.07,6681.07,6681.07,260
2006/2/16,09:58:00,6681.70,6681.70,6681.70,6681.70,316
2006/2/16,09:59:00,6682.74,6682.74,6682.74,6682.74,252
2006/2/16,10:00:00,6684.67,6684.67,6684.67,6684.67,434
2006/2/16,10:01:00,6684.07,6684.07,6684.07,6684.07,336
2006/2/16,10:02:00,6684.15,6684.15,6684.15,6684.15,256
2006/2/16,10:03:00,6682.88,6682.88,6682.88,6682.88,269
2006/2/16,10:04:00,6682.78,6682.78,6682.78,6682.78,247
2006/2/16,10:05:00,6680.69,6680.69,6680.69,6680.69,216
2006/2/16,10:06:00,6679.80,6679.80,6679.80,6679.80,239
2006/2/16,10:07:00,6679.51,6679.51,6679.51,6679.51,202
2006/2/16,10:08:00,6678.61,6678.61,6678.61,6678.61,346
2006/2/16,10:09:00,6677.73,6677.73,6677.73,6677.73,226
2006/2/16,10:10:00,6677.85,6677.85,6677.85,6677.85,224
2006/2/16,10:11:00,6678.46,6678.46,6678.46,6678.46,273
2006/2/16,10:12:00,6677.31,6677.31,6677.31,6677.31,342
2006/2/16,10:13:00,6678.77,6678.77,6678.77,6678.77,309
2006/2/16,10:14:00,6681.41,6681.41,6681.41,6681.41,260
2006/2/16,10:15:00,6680.90,6680.90,6680.90,6680.90,223
2006/2/16,10:16:00,6681.07,6681.07,6681.07,6681.07,251
2006/2/16,10:17:00,6679.73,6679.73,6679.73,6679.73,227
2006/2/16,10:18:00,6680.21,6680.21,6680.21,6680.21,371
2006/2/16,10:19:00,6679.86,6679.86,6679.86,6679.86,245
2006/2/16,10:20:00,6678.93,6678.93,6678.93,6678.93,249
2006/2/16,10:21:00,6679.19,6679.19,6679.19,6679.19,389
2006/2/16,10:22:00,6679.83,6679.83,6679.83,6679.83,256
2006/2/16,10:23:00,6678.66,6678.66,6678.66,6678.66,301
2006/2/16,10:24:00,6680.69,6680.69,6680.69,6680.69,259
2006/2/16,10:25:00,6678.26,6678.26,6678.26,6678.26,270
2006/2/16,10:26:00,6677.07,6677.07,6677.07,6677.07,507
2006/2/16,10:27:00,6675.31,6675.31,6675.31,6675.31,254
2006/2/16,10:28:00,6676.91,6676.91,6676.91,6676.91,325
2006/2/16,10:29:00,6676.14,6676.14,6676.14,6676.14,262
2006/2/16,10:30:00,6677.63,6677.63,6677.63,6677.63,226
2006/2/16,10:31:00,6676.06,6676.06,6676.06,6676.06,335
2006/2/16,10:32:00,6676.42,6676.42,6676.42,6676.42,226
2006/2/16,10:33:00,6675.03,6675.03,6675.03,6675.03,256
2006/2/16,10:34:00,6675.16,6675.16,6675.16,6675.16,213
2006/2/16,10:35:00,6675.59,6675.59,6675.59,6675.59,190
2006/2/16,10:36:00,6673.90,6673.90,6673.90,6673.90,328
2006/2/16,10:37:00,6676.59,6676.59,6676.59,6676.59,217
2006/2/16,10:38:00,6677.78,6677.78,6677.78,6677.78,366
2006/2/16,10:39:00,6678.09,6678.09,6678.09,6678.09,254
2006/2/16,10:40:00,6677.50,6677.50,6677.50,6677.50,332
2006/2/16,10:41:00,6678.33,6678.33,6678.33,6678.33,341
2006/2/16,10:42:00,6679.11,6679.11,6679.11,6679.11,201
2006/2/16,10:43:00,6680.13,6680.13,6680.13,6680.13,235
2006/2/16,10:44:00,6681.54,6681.54,6681.54,6681.54,189
2006/2/16,10:45:00,6681.69,6681.69,6681.69,6681.69,188
2006/2/16,10:46:00,6685.15,6685.15,6685.15,6685.15,313
2006/2/16,10:47:00,6686.30,6686.30,6686.30,6686.30,210
2006/2/16,10:48:00,6685.26,6685.26,6685.26,6685.26,356
2006/2/16,10:49:00,6683.12,6683.12,6683.12,6683.12,351
2006/2/16,10:50:00,6685.29,6685.29,6685.29,6685.29,337
2006/2/16,10:51:00,6685.11,6685.11,6685.11,6685.11,326
2006/2/16,10:52:00,6686.37,6686.37,6686.37,6686.37,242
2006/2/16,10:53:00,6685.59,6685.59,6685.59,6685.59,389
2006/2/16,10:54:00,6687.86,6687.86,6687.86,6687.86,307
2006/2/16,10:55:00,6683.33,6683.33,6683.33,6683.33,301
2006/2/16,10:56:00,6684.67,6684.67,6684.67,6684.67,321
2006/2/16,10:57:00,6684.66,6684.66,6684.66,6684.66,216
2006/2/16,10:58:00,6685.77,6685.77,6685.77,6685.77,274
2006/2/16,10:59:00,6686.27,6686.27,6686.27,6686.27,282
2006/2/16,11:00:00,6684.58,6684.58,6684.58,6684.58,226
2006/2/16,11:01:00,6686.36,6686.36,6686.36,6686.36,286
2006/2/16,11:02:00,6683.81,6683.81,6683.81,6683.81,214
2006/2/16,11:03:00,6685.46,6685.46,6685.46,6685.46,294
2006/2/16,11:04:00,6686.16,6686.16,6686.16,6686.16,199
2006/2/16,11:05:00,6685.35,6685.35,6685.35,6685.35,189
2006/2/16,11:06:00,6686.72,6686.72,6686.72,6686.72,283
2006/2/16,11:07:00,6685.91,6685.91,6685.91,6685.91,182
2006/2/16,11:08:00,6686.78,6686.78,6686.78,6686.78,256
2006/2/16,11:09:00,6686.94,6686.94,6686.94,6686.94,283
2006/2/16,11:10:00,6686.25,6686.25,6686.25,6686.25,202
2006/2/16,11:11:00,6688.32,6688.32,6688.32,6688.32,274
2006/2/16,11:12:00,6687.13,6687.13,6687.13,6687.13,305
2006/2/16,11:13:00,6687.11,6687.11,6687.11,6687.11,345
2006/2/16,11:14:00,6688.61,6688.61,6688.61,6688.61,252
2006/2/16,11:15:00,6688.74,6688.74,6688.74,6688.74,282
2006/2/16,11:16:00,6689.00,6689.00,6689.00,6689.00,365
2006/2/16,11:17:00,6690.41,6690.41,6690.41,6690.41,281
2006/2/16,11:18:00,6690.97,6690.97,6690.97,6690.97,560
2006/2/16,11:19:00,6693.71,6693.71,6693.71,6693.71,438
2006/2/16,11:20:00,6693.81,6693.81,6693.81,6693.81,354
2006/2/16,11:21:00,6694.21,6694.21,6694.21,6694.21,548
2006/2/16,11:22:00,6694.18,6694.18,6694.18,6694.18,320
2006/2/16,11:23:00,6694.46,6694.46,6694.46,6694.46,454
2006/2/16,11:24:00,6695.68,6695.68,6695.68,6695.68,376
2006/2/16,11:25:00,6695.33,6695.33,6695.33,6695.33,379
2006/2/16,11:26:00,6695.38,6695.38,6695.38,6695.38,416
2006/2/16,11:27:00,6695.11,6695.11,6695.11,6695.11,295
2006/2/16,11:28:00,6696.12,6696.12,6696.12,6696.12,391
2006/2/16,11:29:00,6695.22,6695.22,6695.22,6695.22,290
2006/2/16,11:30:00,6694.32,6694.32,6694.32,6694.32,538
2006/2/16,11:31:00,6696.87,6696.87,6696.87,6696.87,652
2006/2/16,11:32:00,6698.38,6698.38,6698.38,6698.38,328
2006/2/16,11:33:00,6694.88,6694.88,6694.88,6694.88,487
2006/2/16,11:34:00,6695.00,6695.00,6695.00,6695.00,370
2006/2/16,11:35:00,6695.86,6695.86,6695.86,6695.86,330
2006/2/16,11:36:00,6694.62,6694.62,6694.62,6694.62,346
2006/2/16,11:37:00,6696.16,6696.16,6696.16,6696.16,222
2006/2/16,11:38:00,6694.36,6694.36,6694.36,6694.36,314
2006/2/16,11:39:00,6695.16,6695.16,6695.16,6695.16,209
2006/2/16,11:40:00,6694.39,6694.39,6694.39,6694.39,269
2006/2/16,11:41:00,6695.24,6695.24,6695.24,6695.24,319
2006/2/16,11:42:00,6694.60,6694.60,6694.60,6694.60,211
2006/2/16,11:43:00,6694.71,6694.71,6694.71,6694.71,363
2006/2/16,11:44:00,6696.07,6696.07,6696.07,6696.07,265
2006/2/16,11:45:00,6698.11,6698.11,6698.11,6698.11,264
2006/2/16,11:46:00,6696.76,6696.76,6696.76,6696.76,294
2006/2/16,11:47:00,6696.97,6696.97,6696.97,6696.97,187
2006/2/16,11:48:00,6697.00,6697.00,6697.00,6697.00,273
2006/2/16,11:49:00,6697.06,6697.06,6697.06,6697.06,192
2006/2/16,11:50:00,6695.52,6695.52,6695.52,6695.52,176
2006/2/16,11:51:00,6695.89,6695.89,6695.89,6695.89,280
2006/2/16,11:52:00,6696.20,6696.20,6696.20,6696.20,193
2006/2/16,11:53:00,6694.80,6694.80,6694.80,6694.80,212
2006/2/16,11:54:00,6693.72,6693.72,6693.72,6693.72,157
2006/2/16,11:55:00,6694.92,6694.92,6694.92,6694.92,188
2006/2/16,11:56:00,6691.34,6691.34,6691.34,6691.34,312
2006/2/16,11:57:00,6690.38,6690.38,6690.38,6690.38,224
2006/2/16,11:58:00,6688.06,6688.06,6688.06,6688.06,286
2006/2/16,11:59:00,6688.28,6688.28,6688.28,6688.28,279
2006/2/16,12:00:00,6687.27,6687.27,6687.27,6687.27,238
2006/2/16,12:01:00,6686.63,6686.63,6686.63,6686.63,294
2006/2/16,12:02:00,6688.55,6688.55,6688.55,6688.55,210
2006/2/16,12:03:00,6688.28,6688.28,6688.28,6688.28,265
2006/2/16,12:04:00,6687.08,6687.08,6687.08,6687.08,225
2006/2/16,12:05:00,6687.79,6687.79,6687.79,6687.79,202
2006/2/16,12:06:00,6684.96,6684.96,6684.96,6684.96,208
2006/2/16,12:07:00,6686.64,6686.64,6686.64,6686.64,129
2006/2/16,12:08:00,6685.14,6685.14,6685.14,6685.14,206
2006/2/16,12:09:00,6686.51,6686.51,6686.51,6686.51,173
2006/2/16,12:10:00,6687.90,6687.90,6687.90,6687.90,159
2006/2/16,12:11:00,6686.54,6686.54,6686.54,6686.54,208
2006/2/16,12:12:00,6686.77,6686.77,6686.77,6686.77,173
2006/2/16,12:13:00,6686.60,6686.60,6686.60,6686.60,208
2006/2/16,12:14:00,6686.48,6686.48,6686.48,6686.48,201
2006/2/16,12:15:00,6685.42,6685.42,6685.42,6685.42,202
2006/2/16,12:16:00,6685.91,6685.91,6685.91,6685.91,472
2006/2/16,12:17:00,6686.51,6686.51,6686.51,6686.51,181
2006/2/16,12:18:00,6687.09,6687.09,6687.09,6687.09,291
2006/2/16,12:19:00,6688.09,6688.09,6688.09,6688.09,184
2006/2/16,12:20:00,6687.53,6687.53,6687.53,6687.53,164
2006/2/16,12:21:00,6688.33,6688.33,6688.33,6688.33,197
2006/2/16,12:22:00,6688.51,6688.51,6688.51,6688.51,150
2006/2/16,12:23:00,6687.21,6687.21,6687.21,6687.21,280
2006/2/16,12:24:00,6689.24,6689.24,6689.24,6689.24,186
2006/2/16,12:25:00,6690.66,6690.66,6690.66,6690.66,231
2006/2/16,12:26:00,6692.67,6692.67,6692.67,6692.67,275
2006/2/16,12:27:00,6691.58,6691.58,6691.58,6691.58,196
2006/2/16,12:28:00,6692.02,6692.02,6692.02,6692.02,235
2006/2/16,12:29:00,6692.18,6692.18,6692.18,6692.18,223
2006/2/16,12:30:00,6691.80,6691.80,6691.80,6691.80,200
2006/2/16,12:31:00,6690.50,6690.50,6690.50,6690.50,189
2006/2/16,12:32:00,6689.81,6689.81,6689.81,6689.81,158
2006/2/16,12:33:00,6690.73,6690.73,6690.73,6690.73,204
2006/2/16,12:34:00,6691.53,6691.53,6691.53,6691.53,142
2006/2/16,12:35:00,6690.35,6690.35,6690.35,6690.35,149
2006/2/16,12:36:00,6690.58,6690.58,6690.58,6690.58,160
2006/2/16,12:37:00,6690.77,6690.77,6690.77,6690.77,135
2006/2/16,12:38:00,6690.19,6690.19,6690.19,6690.19,156
2006/2/16,12:39:00,6690.21,6690.21,6690.21,6690.21,165
2006/2/16,12:40:00,6689.23,6689.23,6689.23,6689.23,166
2006/2/16,12:41:00,6690.05,6690.05,6690.05,6690.05,178
2006/2/16,12:42:00,6688.68,6688.68,6688.68,6688.68,172
2006/2/16,12:43:00,6689.70,6689.70,6689.70,6689.70,321
2006/2/16,12:44:00,6690.49,6690.49,6690.49,6690.49,152
2006/2/16,12:45:00,6690.53,6690.53,6690.53,6690.53,179
2006/2/16,12:46:00,6691.82,6691.82,6691.82,6691.82,205
2006/2/16,12:47:00,6692.55,6692.55,6692.55,6692.55,281
2006/2/16,12:48:00,6692.84,6692.84,6692.84,6692.84,294
2006/2/16,12:49:00,6691.48,6691.48,6691.48,6691.48,200
2006/2/16,12:50:00,6692.06,6692.06,6692.06,6692.06,313
2006/2/16,12:51:00,6693.44,6693.44,6693.44,6693.44,401
2006/2/16,12:52:00,6693.85,6693.85,6693.85,6693.85,367
2006/2/16,12:53:00,6694.31,6694.31,6694.31,6694.31,537
2006/2/16,12:54:00,6697.84,6697.84,6697.84,6697.84,489
2006/2/16,12:55:00,6698.70,6698.70,6698.70,6698.70,633
2006/2/16,12:56:00,6699.63,6699.63,6699.63,6699.63,523
2006/2/16,12:57:00,6701.62,6701.62,6701.62,6701.62,343
2006/2/16,12:58:00,6700.73,6700.73,6700.73,6700.73,458
2006/2/16,12:59:00,6701.74,6701.74,6701.74,6701.74,461
2006/2/16,13:00:00,6701.28,6701.28,6701.28,6701.28,430
2006/2/16,13:01:00,6701.08,6701.08,6701.08,6701.08,393
2006/2/16,13:02:00,6699.29,6699.29,6699.29,6699.29,276
2006/2/16,13:03:00,6697.82,6697.82,6697.82,6697.82,363
2006/2/16,13:04:00,6697.88,6697.88,6697.88,6697.88,279
2006/2/16,13:05:00,6694.92,6694.92,6694.92,6694.92,353
2006/2/16,13:06:00,6695.03,6695.03,6695.03,6695.03,409
2006/2/16,13:07:00,6693.08,6693.08,6693.08,6693.08,288
2006/2/16,13:08:00,6693.83,6693.83,6693.83,6693.83,336
2006/2/16,13:09:00,6691.76,6691.76,6691.76,6691.76,335
2006/2/16,13:10:00,6693.04,6693.04,6693.04,6693.04,289
2006/2/16,13:11:00,6692.93,6692.93,6692.93,6692.93,394
2006/2/16,13:12:00,6693.60,6693.60,6693.60,6693.60,285
2006/2/16,13:13:00,6691.72,6691.72,6691.72,6691.72,419
2006/2/16,13:14:00,6690.80,6690.80,6690.80,6690.80,299
2006/2/16,13:15:00,6692.05,6692.05,6692.05,6692.05,355
2006/2/16,13:16:00,6692.15,6692.15,6692.15,6692.15,390
2006/2/16,13:17:00,6691.84,6691.84,6691.84,6691.84,285
2006/2/16,13:18:00,6692.14,6692.14,6692.14,6692.14,469
2006/2/16,13:19:00,6692.23,6692.23,6692.23,6692.23,372
2006/2/16,13:20:00,6689.85,6689.85,6689.85,6689.85,364
2006/2/16,13:21:00,6691.57,6691.57,6691.57,6691.57,497
2006/2/16,13:22:00,6690.09,6690.09,6690.09,6690.09,455
2006/2/16,13:23:00,6690.09,6690.09,6690.09,6690.09,506
2006/2/16,13:24:00,6690.97,6690.97,6690.97,6690.97,625
2006/2/16,13:25:00,6690.06,6690.06,6690.06,6690.06,462
2006/2/16,13:26:00,6690.06,6690.06,6690.06,6690.06,0
2006/2/16,13:27:00,6690.06,6690.06,6690.06,6690.06,0
2006/2/16,13:28:00,6690.06,6690.06,6690.06,6690.06,0
2006/2/16,13:29:00,6690.06,6690.06,6690.06,6690.06,0
2006/2/16,13:30:00,6683.93,6683.93,6683.93,6683.93,5231
2006/2/17,09:00:00,6683.93,6683.93,6683.93,6683.93,12
2006/2/17,09:01:00,6723.66,6723.66,6723.66,6723.66,3400
2006/2/17,09:02:00,6726.73,6726.73,6726.73,6726.73,863
2006/2/17,09:03:00,6722.94,6722.94,6722.94,6722.94,1071
2006/2/17,09:04:00,6721.13,6721.13,6721.13,6721.13,850
2006/2/17,09:05:00,6718.02,6718.02,6718.02,6718.02,738
2006/2/17,09:06:00,6717.80,6717.80,6717.80,6717.80,940
2006/2/17,09:07:00,6719.38,6719.38,6719.38,6719.38,701
2006/2/17,09:08:00,6718.59,6718.59,6718.59,6718.59,1030
2006/2/17,09:09:00,6714.03,6714.03,6714.03,6714.03,750
2006/2/17,09:10:00,6715.63,6715.63,6715.63,6715.63,720
2006/2/17,09:11:00,6710.97,6710.97,6710.97,6710.97,768
2006/2/17,09:12:00,6706.26,6706.26,6706.26,6706.26,564
2006/2/17,09:13:00,6707.81,6707.81,6707.81,6707.81,754
2006/2/17,09:14:00,6704.23,6704.23,6704.23,6704.23,712
2006/2/17,09:15:00,6704.07,6704.07,6704.07,6704.07,650
2006/2/17,09:16:00,6699.62,6699.62,6699.62,6699.62,783
2006/2/17,09:17:00,6699.25,6699.25,6699.25,6699.25,581
2006/2/17,09:18:00,6698.69,6698.69,6698.69,6698.69,637
2006/2/17,09:19:00,6696.95,6696.95,6696.95,6696.95,638
2006/2/17,09:20:00,6694.98,6694.98,6694.98,6694.98,473
2006/2/17,09:21:00,6692.91,6692.91,6692.91,6692.91,622
2006/2/17,09:22:00,6692.33,6692.33,6692.33,6692.33,492
2006/2/17,09:23:00,6693.31,6693.31,6693.31,6693.31,661
2006/2/17,09:24:00,6692.45,6692.45,6692.45,6692.45,623
2006/2/17,09:25:00,6691.94,6691.94,6691.94,6691.94,457
2006/2/17,09:26:00,6691.84,6691.84,6691.84,6691.84,649
2006/2/17,09:27:00,6692.82,6692.82,6692.82,6692.82,494
2006/2/17,09:28:00,6694.28,6694.28,6694.28,6694.28,536
2006/2/17,09:29:00,6696.23,6696.23,6696.23,6696.23,431
2006/2/17,09:30:00,6697.62,6697.62,6697.62,6697.62,471
2006/2/17,09:31:00,6697.86,6697.86,6697.86,6697.86,585
2006/2/17,09:32:00,6697.52,6697.52,6697.52,6697.52,430
2006/2/17,09:33:00,6699.11,6699.11,6699.11,6699.11,464
2006/2/17,09:34:00,6698.40,6698.40,6698.40,6698.40,489
2006/2/17,09:35:00,6697.44,6697.44,6697.44,6697.44,405
2006/2/17,09:36:00,6689.86,6689.86,6689.86,6689.86,721
2006/2/17,09:37:00,6687.06,6687.06,6687.06,6687.06,490
2006/2/17,09:38:00,6682.21,6682.21,6682.21,6682.21,649
2006/2/17,09:39:00,6676.42,6676.42,6676.42,6676.42,679
2006/2/17,09:40:00,6671.10,6671.10,6671.10,6671.10,573
2006/2/17,09:41:00,6670.48,6670.48,6670.48,6670.48,725
2006/2/17,09:42:00,6672.73,6672.73,6672.73,6672.73,492
2006/2/17,09:43:00,6674.30,6674.30,6674.30,6674.30,536
2006/2/17,09:44:00,6675.99,6675.99,6675.99,6675.99,415
2006/2/17,09:45:00,6677.67,6677.67,6677.67,6677.67,346
2006/2/17,09:46:00,6679.63,6679.63,6679.63,6679.63,417
2006/2/17,09:47:00,6681.79,6681.79,6681.79,6681.79,323
2006/2/17,09:48:00,6681.77,6681.77,6681.77,6681.77,435
2006/2/17,09:49:00,6682.42,6682.42,6682.42,6682.42,303
2006/2/17,09:50:00,6680.80,6680.80,6680.80,6680.80,297
2006/2/17,09:51:00,6679.55,6679.55,6679.55,6679.55,345
2006/2/17,09:52:00,6679.36,6679.36,6679.36,6679.36,231
2006/2/17,09:53:00,6678.97,6678.97,6678.97,6678.97,261
2006/2/17,09:54:00,6680.51,6680.51,6680.51,6680.51,222
2006/2/17,09:55:00,6678.32,6678.32,6678.32,6678.32,288
2006/2/17,09:56:00,6680.57,6680.57,6680.57,6680.57,273
2006/2/17,09:57:00,6679.25,6679.25,6679.25,6679.25,265
2006/2/17,09:58:00,6678.95,6678.95,6678.95,6678.95,245
2006/2/17,09:59:00,6678.35,6678.35,6678.35,6678.35,269
2006/2/17,10:00:00,6678.81,6678.81,6678.81,6678.81,280
2006/2/17,10:01:00,6679.88,6679.88,6679.88,6679.88,320
2006/2/17,10:02:00,6679.90,6679.90,6679.90,6679.90,306
2006/2/17,10:03:00,6682.04,6682.04,6682.04,6682.04,384
2006/2/17,10:04:00,6682.83,6682.83,6682.83,6682.83,246
2006/2/17,10:05:00,6684.47,6684.47,6684.47,6684.47,239
2006/2/17,10:06:00,6685.58,6685.58,6685.58,6685.58,386
2006/2/17,10:07:00,6684.99,6684.99,6684.99,6684.99,292
2006/2/17,10:08:00,6685.84,6685.84,6685.84,6685.84,367
2006/2/17,10:09:00,6687.35,6687.35,6687.35,6687.35,292
2006/2/17,10:10:00,6688.27,6688.27,6688.27,6688.27,214
2006/2/17,10:11:00,6688.77,6688.77,6688.77,6688.77,347
2006/2/17,10:12:00,6688.51,6688.51,6688.51,6688.51,263
2006/2/17,10:13:00,6689.85,6689.85,6689.85,6689.85,351
2006/2/17,10:14:00,6691.32,6691.32,6691.32,6691.32,258
2006/2/17,10:15:00,6692.31,6692.31,6692.31,6692.31,288
2006/2/17,10:16:00,6693.41,6693.41,6693.41,6693.41,391
2006/2/17,10:17:00,6692.85,6692.85,6692.85,6692.85,233
2006/2/17,10:18:00,6693.41,6693.41,6693.41,6693.41,312
2006/2/17,10:19:00,6692.30,6692.30,6692.30,6692.30,231
2006/2/17,10:20:00,6692.43,6692.43,6692.43,6692.43,240
2006/2/17,10:21:00,6690.34,6690.34,6690.34,6690.34,277
2006/2/17,10:22:00,6691.86,6691.86,6691.86,6691.86,241
2006/2/17,10:23:00,6689.05,6689.05,6689.05,6689.05,323
2006/2/17,10:24:00,6688.74,6688.74,6688.74,6688.74,219
2006/2/17,10:25:00,6687.95,6687.95,6687.95,6687.95,197
2006/2/17,10:26:00,6687.00,6687.00,6687.00,6687.00,232
2006/2/17,10:27:00,6688.95,6688.95,6688.95,6688.95,181
2006/2/17,10:28:00,6686.79,6686.79,6686.79,6686.79,247
2006/2/17,10:29:00,6687.66,6687.66,6687.66,6687.66,187
2006/2/17,10:30:00,6687.23,6687.23,6687.23,6687.23,181
2006/2/17,10:31:00,6689.34,6689.34,6689.34,6689.34,211
2006/2/17,10:32:00,6689.91,6689.91,6689.91,6689.91,188
2006/2/17,10:33:00,6691.04,6691.04,6691.04,6691.04,280
2006/2/17,10:34:00,6693.29,6693.29,6693.29,6693.29,168
2006/2/17,10:35:00,6692.33,6692.33,6692.33,6692.33,246
2006/2/17,10:36:00,6693.75,6693.75,6693.75,6693.75,253
2006/2/17,10:37:00,6693.19,6693.19,6693.19,6693.19,225
2006/2/17,10:38:00,6692.96,6692.96,6692.96,6692.96,272
2006/2/17,10:39:00,6694.55,6694.55,6694.55,6694.55,216
2006/2/17,10:40:00,6695.10,6695.10,6695.10,6695.10,175
2006/2/17,10:41:00,6694.19,6694.19,6694.19,6694.19,237
2006/2/17,10:42:00,6693.86,6693.86,6693.86,6693.86,189
2006/2/17,10:43:00,6694.09,6694.09,6694.09,6694.09,284
2006/2/17,10:44:00,6695.30,6695.30,6695.30,6695.30,200
2006/2/17,10:45:00,6696.38,6696.38,6696.38,6696.38,209
2006/2/17,10:46:00,6697.49,6697.49,6697.49,6697.49,281
2006/2/17,10:47:00,6698.52,6698.52,6698.52,6698.52,239
2006/2/17,10:48:00,6695.71,6695.71,6695.71,6695.71,347
2006/2/17,10:49:00,6697.85,6697.85,6697.85,6697.85,327
2006/2/17,10:50:00,6698.18,6698.18,6698.18,6698.18,322
2006/2/17,10:51:00,6698.93,6698.93,6698.93,6698.93,354
2006/2/17,10:52:00,6697.47,6697.47,6697.47,6697.47,285
2006/2/17,10:53:00,6698.87,6698.87,6698.87,6698.87,381
2006/2/17,10:54:00,6699.85,6699.85,6699.85,6699.85,382
2006/2/17,10:55:00,6702.64,6702.64,6702.64,6702.64,280
2006/2/17,10:56:00,6701.84,6701.84,6701.84,6701.84,348
2006/2/17,10:57:00,6701.09,6701.09,6701.09,6701.09,235
2006/2/17,10:58:00,6702.07,6702.07,6702.07,6702.07,355
2006/2/17,10:59:00,6702.76,6702.76,6702.76,6702.76,228
2006/2/17,11:00:00,6701.23,6701.23,6701.23,6701.23,245
2006/2/17,11:01:00,6700.66,6700.66,6700.66,6700.66,304
2006/2/17,11:02:00,6702.20,6702.20,6702.20,6702.20,376
2006/2/17,11:03:00,6702.49,6702.49,6702.49,6702.49,358
2006/2/17,11:04:00,6701.38,6701.38,6701.38,6701.38,269
2006/2/17,11:05:00,6704.06,6704.06,6704.06,6704.06,289
2006/2/17,11:06:00,6704.80,6704.80,6704.80,6704.80,340
2006/2/17,11:07:00,6705.83,6705.83,6705.83,6705.83,198
2006/2/17,11:08:00,6706.48,6706.48,6706.48,6706.48,319
2006/2/17,11:09:00,6705.54,6705.54,6705.54,6705.54,254
2006/2/17,11:10:00,6705.81,6705.81,6705.81,6705.81,267
2006/2/17,11:11:00,6704.24,6704.24,6704.24,6704.24,297
2006/2/17,11:12:00,6704.06,6704.06,6704.06,6704.06,156
2006/2/17,11:13:00,6703.16,6703.16,6703.16,6703.16,266
2006/2/17,11:14:00,6703.26,6703.26,6703.26,6703.26,180
2006/2/17,11:15:00,6702.22,6702.22,6702.22,6702.22,183
2006/2/17,11:16:00,6700.82,6700.82,6700.82,6700.82,238
2006/2/17,11:17:00,6700.63,6700.63,6700.63,6700.63,208
2006/2/17,11:18:00,6699.65,6699.65,6699.65,6699.65,366
2006/2/17,11:19:00,6697.56,6697.56,6697.56,6697.56,318
2006/2/17,11:20:00,6695.84,6695.84,6695.84,6695.84,358
2006/2/17,11:21:00,6692.45,6692.45,6692.45,6692.45,550
2006/2/17,11:22:00,6693.62,6693.62,6693.62,6693.62,389
2006/2/17,11:23:00,6692.13,6692.13,6692.13,6692.13,408
2006/2/17,11:24:00,6690.60,6690.60,6690.60,6690.60,269
2006/2/17,11:25:00,6689.96,6689.96,6689.96,6689.96,282
2006/2/17,11:26:00,6687.45,6687.45,6687.45,6687.45,343
2006/2/17,11:27:00,6689.11,6689.11,6689.11,6689.11,273
2006/2/17,11:28:00,6687.60,6687.60,6687.60,6687.60,357
2006/2/17,11:29:00,6687.66,6687.66,6687.66,6687.66,282
2006/2/17,11:30:00,6687.46,6687.46,6687.46,6687.46,258
2006/2/17,11:31:00,6688.05,6688.05,6688.05,6688.05,270
2006/2/17,11:32:00,6687.74,6687.74,6687.74,6687.74,147
2006/2/17,11:33:00,6689.16,6689.16,6689.16,6689.16,267
2006/2/17,11:34:00,6690.69,6690.69,6690.69,6690.69,184
2006/2/17,11:35:00,6690.34,6690.34,6690.34,6690.34,199
2006/2/17,11:36:00,6691.47,6691.47,6691.47,6691.47,224
2006/2/17,11:37:00,6691.19,6691.19,6691.19,6691.19,133
2006/2/17,11:38:00,6691.72,6691.72,6691.72,6691.72,200
2006/2/17,11:39:00,6692.45,6692.45,6692.45,6692.45,143
2006/2/17,11:40:00,6689.90,6689.90,6689.90,6689.90,154
2006/2/17,11:41:00,6690.74,6690.74,6690.74,6690.74,185
2006/2/17,11:42:00,6688.82,6688.82,6688.82,6688.82,170
2006/2/17,11:43:00,6688.68,6688.68,6688.68,6688.68,191
2006/2/17,11:44:00,6687.56,6687.56,6687.56,6687.56,154
2006/2/17,11:45:00,6688.82,6688.82,6688.82,6688.82,173
2006/2/17,11:46:00,6688.05,6688.05,6688.05,6688.05,231
2006/2/17,11:47:00,6687.74,6687.74,6687.74,6687.74,175
2006/2/17,11:48:00,6687.32,6687.32,6687.32,6687.32,293
2006/2/17,11:49:00,6687.76,6687.76,6687.76,6687.76,182
2006/2/17,11:50:00,6686.99,6686.99,6686.99,6686.99,244
2006/2/17,11:51:00,6686.32,6686.32,6686.32,6686.32,281
2006/2/17,11:52:00,6684.50,6684.50,6684.50,6684.50,155
2006/2/17,11:53:00,6684.63,6684.63,6684.63,6684.63,214
2006/2/17,11:54:00,6681.21,6681.21,6681.21,6681.21,212
2006/2/17,11:55:00,6681.43,6681.43,6681.43,6681.43,276
2006/2/17,11:56:00,6680.47,6680.47,6680.47,6680.47,323
2006/2/17,11:57:00,6680.92,6680.92,6680.92,6680.92,211
2006/2/17,11:58:00,6680.52,6680.52,6680.52,6680.52,256
2006/2/17,11:59:00,6680.92,6680.92,6680.92,6680.92,228
2006/2/17,12:00:00,6682.59,6682.59,6682.59,6682.59,221
2006/2/17,12:01:00,6681.65,6681.65,6681.65,6681.65,241
2006/2/17,12:02:00,6683.67,6683.67,6683.67,6683.67,134
2006/2/17,12:03:00,6683.13,6683.13,6683.13,6683.13,203
2006/2/17,12:04:00,6684.02,6684.02,6684.02,6684.02,129
2006/2/17,12:05:00,6682.78,6682.78,6682.78,6682.78,159
2006/2/17,12:06:00,6682.34,6682.34,6682.34,6682.34,191
2006/2/17,12:07:00,6683.11,6683.11,6683.11,6683.11,130
2006/2/17,12:08:00,6682.94,6682.94,6682.94,6682.94,193
2006/2/17,12:09:00,6681.46,6681.46,6681.46,6681.46,137
2006/2/17,12:10:00,6682.13,6682.13,6682.13,6682.13,126
2006/2/17,12:11:00,6682.91,6682.91,6682.91,6682.91,208
2006/2/17,12:12:00,6682.84,6682.84,6682.84,6682.84,141
2006/2/17,12:13:00,6682.10,6682.10,6682.10,6682.10,234
2006/2/17,12:14:00,6681.87,6681.87,6681.87,6681.87,210
2006/2/17,12:15:00,6684.26,6684.26,6684.26,6684.26,247
2006/2/17,12:16:00,6683.79,6683.79,6683.79,6683.79,231
2006/2/17,12:17:00,6683.60,6683.60,6683.60,6683.60,129
2006/2/17,12:18:00,6683.28,6683.28,6683.28,6683.28,191
2006/2/17,12:19:00,6684.35,6684.35,6684.35,6684.35,122
2006/2/17,12:20:00,6683.12,6683.12,6683.12,6683.12,154
2006/2/17,12:21:00,6683.21,6683.21,6683.21,6683.21,214
2006/2/17,12:22:00,6682.94,6682.94,6682.94,6682.94,154
2006/2/17,12:23:00,6683.77,6683.77,6683.77,6683.77,230
2006/2/17,12:24:00,6684.30,6684.30,6684.30,6684.30,142
2006/2/17,12:25:00,6682.84,6682.84,6682.84,6682.84,210
2006/2/17,12:26:00,6684.63,6684.63,6684.63,6684.63,188
2006/2/17,12:27:00,6682.86,6682.86,6682.86,6682.86,152
2006/2/17,12:28:00,6682.94,6682.94,6682.94,6682.94,186
2006/2/17,12:29:00,6681.42,6681.42,6681.42,6681.42,166
2006/2/17,12:30:00,6680.75,6680.75,6680.75,6680.75,221
2006/2/17,12:31:00,6680.46,6680.46,6680.46,6680.46,222
2006/2/17,12:32:00,6681.03,6681.03,6681.03,6681.03,173
2006/2/17,12:33:00,6679.39,6679.39,6679.39,6679.39,308
2006/2/17,12:34:00,6677.00,6677.00,6677.00,6677.00,283
2006/2/17,12:35:00,6677.15,6677.15,6677.15,6677.15,399
2006/2/17,12:36:00,6673.71,6673.71,6673.71,6673.71,470
2006/2/17,12:37:00,6670.59,6670.59,6670.59,6670.59,421
2006/2/17,12:38:00,6669.42,6669.42,6669.42,6669.42,641
2006/2/17,12:39:00,6669.63,6669.63,6669.63,6669.63,424
2006/2/17,12:40:00,6668.81,6668.81,6668.81,6668.81,429
2006/2/17,12:41:00,6665.63,6665.63,6665.63,6665.63,477
2006/2/17,12:42:00,6667.59,6667.59,6667.59,6667.59,635
2006/2/17,12:43:00,6665.87,6665.87,6665.87,6665.87,477
2006/2/17,12:44:00,6667.64,6667.64,6667.64,6667.64,307
2006/2/17,12:45:00,6668.04,6668.04,6668.04,6668.04,356
2006/2/17,12:46:00,6668.85,6668.85,6668.85,6668.85,299
2006/2/17,12:47:00,6671.10,6671.10,6671.10,6671.10,172
2006/2/17,12:48:00,6670.70,6670.70,6670.70,6670.70,312
2006/2/17,12:49:00,6671.23,6671.23,6671.23,6671.23,195
2006/2/17,12:50:00,6671.19,6671.19,6671.19,6671.19,198
2006/2/17,12:51:00,6674.15,6674.15,6674.15,6674.15,269
2006/2/17,12:52:00,6673.27,6673.27,6673.27,6673.27,161
2006/2/17,12:53:00,6673.93,6673.93,6673.93,6673.93,257
2006/2/17,12:54:00,6674.12,6674.12,6674.12,6674.12,161
2006/2/17,12:55:00,6676.31,6676.31,6676.31,6676.31,163
2006/2/17,12:56:00,6673.96,6673.96,6673.96,6673.96,195
2006/2/17,12:57:00,6676.35,6676.35,6676.35,6676.35,146
2006/2/17,12:58:00,6676.84,6676.84,6676.84,6676.84,259
2006/2/17,12:59:00,6676.79,6676.79,6676.79,6676.79,194
2006/2/17,13:00:00,6678.19,6678.19,6678.19,6678.19,204
2006/2/17,13:01:00,6678.39,6678.39,6678.39,6678.39,252
2006/2/17,13:02:00,6678.31,6678.31,6678.31,6678.31,184
2006/2/17,13:03:00,6677.50,6677.50,6677.50,6677.50,248
2006/2/17,13:04:00,6678.06,6678.06,6678.06,6678.06,223
2006/2/17,13:05:00,6676.16,6676.16,6676.16,6676.16,222
2006/2/17,13:06:00,6677.36,6677.36,6677.36,6677.36,272
2006/2/17,13:07:00,6675.64,6675.64,6675.64,6675.64,203
2006/2/17,13:08:00,6673.75,6673.75,6673.75,6673.75,355
2006/2/17,13:09:00,6674.06,6674.06,6674.06,6674.06,241
2006/2/17,13:10:00,6673.26,6673.26,6673.26,6673.26,250
2006/2/17,13:11:00,6672.81,6672.81,6672.81,6672.81,309
2006/2/17,13:12:00,6673.04,6673.04,6673.04,6673.04,278
2006/2/17,13:13:00,6670.38,6670.38,6670.38,6670.38,336
2006/2/17,13:14:00,6671.34,6671.34,6671.34,6671.34,295
2006/2/17,13:15:00,6670.73,6670.73,6670.73,6670.73,272
2006/2/17,13:16:00,6671.33,6671.33,6671.33,6671.33,331
2006/2/17,13:17:00,6671.36,6671.36,6671.36,6671.36,286
2006/2/17,13:18:00,6672.14,6672.14,6672.14,6672.14,428
2006/2/17,13:19:00,6671.54,6671.54,6671.54,6671.54,336
2006/2/17,13:20:00,6672.18,6672.18,6672.18,6672.18,315
2006/2/17,13:21:00,6671.30,6671.30,6671.30,6671.30,395
2006/2/17,13:22:00,6673.72,6673.72,6673.72,6673.72,363
2006/2/17,13:23:00,6673.73,6673.73,6673.73,6673.73,517
2006/2/17,13:24:00,6672.41,6672.41,6672.41,6672.41,477
2006/2/17,13:25:00,6672.61,6672.61,6672.61,6672.61,528
2006/2/17,13:26:00,6672.61,6672.61,6672.61,6672.61,0
2006/2/17,13:27:00,6672.61,6672.61,6672.61,6672.61,0
2006/2/17,13:28:00,6672.61,6672.61,6672.61,6672.61,0
2006/2/17,13:29:00,6672.61,6672.61,6672.61,6672.61,0
2006/2/17,13:30:00,6673.75,6673.75,6673.75,6673.75,4815
2006/2/20,09:00:00,6673.75,6673.75,6673.75,6673.75,18
2006/2/20,09:01:00,6652.55,6652.55,6652.55,6652.55,2111
2006/2/20,09:02:00,6649.70,6649.70,6649.70,6649.70,622
2006/2/20,09:03:00,6644.12,6644.12,6644.12,6644.12,692
2006/2/20,09:04:00,6643.85,6643.85,6643.85,6643.85,655
2006/2/20,09:05:00,6650.66,6650.66,6650.66,6650.66,492
2006/2/20,09:06:00,6652.17,6652.17,6652.17,6652.17,859
2006/2/20,09:07:00,6657.01,6657.01,6657.01,6657.01,608
2006/2/20,09:08:00,6659.23,6659.23,6659.23,6659.23,618
2006/2/20,09:09:00,6659.52,6659.52,6659.52,6659.52,636
2006/2/20,09:10:00,6664.22,6664.22,6664.22,6664.22,501
2006/2/20,09:11:00,6664.54,6664.54,6664.54,6664.54,552
2006/2/20,09:12:00,6662.58,6662.58,6662.58,6662.58,430
2006/2/20,09:13:00,6662.72,6662.72,6662.72,6662.72,553
2006/2/20,09:14:00,6664.23,6664.23,6664.23,6664.23,387
2006/2/20,09:15:00,6660.47,6660.47,6660.47,6660.47,309
2006/2/20,09:16:00,6658.91,6658.91,6658.91,6658.91,434
2006/2/20,09:17:00,6657.84,6657.84,6657.84,6657.84,350
2006/2/20,09:18:00,6652.32,6652.32,6652.32,6652.32,350
2006/2/20,09:19:00,6648.75,6648.75,6648.75,6648.75,366
2006/2/20,09:20:00,6647.00,6647.00,6647.00,6647.00,356
2006/2/20,09:21:00,6642.52,6642.52,6642.52,6642.52,571
2006/2/20,09:22:00,6639.20,6639.20,6639.20,6639.20,429
2006/2/20,09:23:00,6635.58,6635.58,6635.58,6635.58,573
2006/2/20,09:24:00,6634.25,6634.25,6634.25,6634.25,546
2006/2/20,09:25:00,6633.67,6633.67,6633.67,6633.67,453
2006/2/20,09:26:00,6635.51,6635.51,6635.51,6635.51,587
2006/2/20,09:27:00,6634.65,6634.65,6634.65,6634.65,343
2006/2/20,09:28:00,6636.85,6636.85,6636.85,6636.85,428
2006/2/20,09:29:00,6635.39,6635.39,6635.39,6635.39,311
2006/2/20,09:30:00,6632.96,6632.96,6632.96,6632.96,279
2006/2/20,09:31:00,6633.61,6633.61,6633.61,6633.61,407
2006/2/20,09:32:00,6631.81,6631.81,6631.81,6631.81,275
2006/2/20,09:33:00,6632.31,6632.31,6632.31,6632.31,387
2006/2/20,09:34:00,6632.59,6632.59,6632.59,6632.59,267
2006/2/20,09:35:00,6633.11,6633.11,6633.11,6633.11,292
2006/2/20,09:36:00,6634.98,6634.98,6634.98,6634.98,437
2006/2/20,09:37:00,6635.73,6635.73,6635.73,6635.73,350
2006/2/20,09:38:00,6640.49,6640.49,6640.49,6640.49,414
2006/2/20,09:39:00,6641.32,6641.32,6641.32,6641.32,328
2006/2/20,09:40:00,6642.11,6642.11,6642.11,6642.11,272
2006/2/20,09:41:00,6641.78,6641.78,6641.78,6641.78,380
2006/2/20,09:42:00,6641.76,6641.76,6641.76,6641.76,241
2006/2/20,09:43:00,6643.53,6643.53,6643.53,6643.53,307
2006/2/20,09:44:00,6644.36,6644.36,6644.36,6644.36,250
2006/2/20,09:45:00,6644.41,6644.41,6644.41,6644.41,231
2006/2/20,09:46:00,6644.66,6644.66,6644.66,6644.66,300
2006/2/20,09:47:00,6645.68,6645.68,6645.68,6645.68,236
2006/2/20,09:48:00,6646.37,6646.37,6646.37,6646.37,297
2006/2/20,09:49:00,6647.31,6647.31,6647.31,6647.31,267
2006/2/20,09:50:00,6648.40,6648.40,6648.40,6648.40,225
2006/2/20,09:51:00,6647.88,6647.88,6647.88,6647.88,327
2006/2/20,09:52:00,6648.87,6648.87,6648.87,6648.87,226
2006/2/20,09:53:00,6649.19,6649.19,6649.19,6649.19,229
2006/2/20,09:54:00,6649.53,6649.53,6649.53,6649.53,242
2006/2/20,09:55:00,6647.51,6647.51,6647.51,6647.51,194
2006/2/20,09:56:00,6649.34,6649.34,6649.34,6649.34,320
2006/2/20,09:57:00,6649.69,6649.69,6649.69,6649.69,191
2006/2/20,09:58:00,6647.37,6647.37,6647.37,6647.37,291
2006/2/20,09:59:00,6649.35,6649.35,6649.35,6649.35,199
2006/2/20,10:00:00,6650.08,6650.08,6650.08,6650.08,218
2006/2/20,10:01:00,6650.39,6650.39,6650.39,6650.39,268
2006/2/20,10:02:00,6650.88,6650.88,6650.88,6650.88,209
2006/2/20,10:03:00,6649.64,6649.64,6649.64,6649.64,357
2006/2/20,10:04:00,6650.90,6650.90,6650.90,6650.90,179
2006/2/20,10:05:00,6651.34,6651.34,6651.34,6651.34,196
2006/2/20,10:06:00,6651.53,6651.53,6651.53,6651.53,243
2006/2/20,10:07:00,6650.60,6650.60,6650.60,6650.60,181
2006/2/20,10:08:00,6654.89,6654.89,6654.89,6654.89,279
2006/2/20,10:09:00,6657.70,6657.70,6657.70,6657.70,254
2006/2/20,10:10:00,6658.79,6658.79,6658.79,6658.79,245
2006/2/20,10:11:00,6666.23,6666.23,6666.23,6666.23,523
2006/2/20,10:12:00,6668.11,6668.11,6668.11,6668.11,409
2006/2/20,10:13:00,6671.84,6671.84,6671.84,6671.84,531
2006/2/20,10:14:00,6675.52,6675.52,6675.52,6675.52,484
2006/2/20,10:15:00,6678.56,6678.56,6678.56,6678.56,351
2006/2/20,10:16:00,6677.54,6677.54,6677.54,6677.54,423
2006/2/20,10:17:00,6677.32,6677.32,6677.32,6677.32,254
2006/2/20,10:18:00,6675.34,6675.34,6675.34,6675.34,312
2006/2/20,10:19:00,6673.91,6673.91,6673.91,6673.91,201
2006/2/20,10:20:00,6674.06,6674.06,6674.06,6674.06,171
2006/2/20,10:21:00,6672.64,6672.64,6672.64,6672.64,265
2006/2/20,10:22:00,6672.35,6672.35,6672.35,6672.35,199
2006/2/20,10:23:00,6671.79,6671.79,6671.79,6671.79,240
2006/2/20,10:24:00,6670.74,6670.74,6670.74,6670.74,168
2006/2/20,10:25:00,6671.39,6671.39,6671.39,6671.39,204
2006/2/20,10:26:00,6671.11,6671.11,6671.11,6671.11,227
2006/2/20,10:27:00,6669.06,6669.06,6669.06,6669.06,165
2006/2/20,10:28:00,6668.86,6668.86,6668.86,6668.86,182
2006/2/20,10:29:00,6668.47,6668.47,6668.47,6668.47,135
2006/2/20,10:30:00,6666.57,6666.57,6666.57,6666.57,126
2006/2/20,10:31:00,6669.66,6669.66,6669.66,6669.66,176
2006/2/20,10:32:00,6670.28,6670.28,6670.28,6670.28,151
2006/2/20,10:33:00,6671.95,6671.95,6671.95,6671.95,198
2006/2/20,10:34:00,6671.26,6671.26,6671.26,6671.26,157
2006/2/20,10:35:00,6671.66,6671.66,6671.66,6671.66,161
2006/2/20,10:36:00,6671.21,6671.21,6671.21,6671.21,148
2006/2/20,10:37:00,6673.22,6673.22,6673.22,6673.22,158
2006/2/20,10:38:00,6680.50,6680.50,6680.50,6680.50,350
2006/2/20,10:39:00,6687.40,6687.40,6687.40,6687.40,313
2006/2/20,10:40:00,6691.17,6691.17,6691.17,6691.17,307
2006/2/20,10:41:00,6692.09,6692.09,6692.09,6692.09,540
2006/2/20,10:42:00,6695.44,6695.44,6695.44,6695.44,437
2006/2/20,10:43:00,6697.31,6697.31,6697.31,6697.31,509
2006/2/20,10:44:00,6695.84,6695.84,6695.84,6695.84,344
2006/2/20,10:45:00,6693.91,6693.91,6693.91,6693.91,280
2006/2/20,10:46:00,6692.29,6692.29,6692.29,6692.29,418
2006/2/20,10:47:00,6691.41,6691.41,6691.41,6691.41,228
2006/2/20,10:48:00,6691.32,6691.32,6691.32,6691.32,263
2006/2/20,10:49:00,6688.66,6688.66,6688.66,6688.66,186
2006/2/20,10:50:00,6688.40,6688.40,6688.40,6688.40,203
2006/2/20,10:51:00,6684.56,6684.56,6684.56,6684.56,237
2006/2/20,10:52:00,6684.20,6684.20,6684.20,6684.20,182
2006/2/20,10:53:00,6681.83,6681.83,6681.83,6681.83,274
2006/2/20,10:54:00,6681.15,6681.15,6681.15,6681.15,212
2006/2/20,10:55:00,6680.44,6680.44,6680.44,6680.44,226
2006/2/20,10:56:00,6681.85,6681.85,6681.85,6681.85,302
2006/2/20,10:57:00,6682.74,6682.74,6682.74,6682.74,199
2006/2/20,10:58:00,6686.50,6686.50,6686.50,6686.50,243
2006/2/20,10:59:00,6688.52,6688.52,6688.52,6688.52,264
2006/2/20,11:00:00,6685.89,6685.89,6685.89,6685.89,169
2006/2/20,11:01:00,6686.01,6686.01,6686.01,6686.01,342
2006/2/20,11:02:00,6686.95,6686.95,6686.95,6686.95,312
2006/2/20,11:03:00,6687.31,6687.31,6687.31,6687.31,291
2006/2/20,11:04:00,6685.50,6685.50,6685.50,6685.50,127
2006/2/20,11:05:00,6685.02,6685.02,6685.02,6685.02,181
2006/2/20,11:06:00,6684.10,6684.10,6684.10,6684.10,301
2006/2/20,11:07:00,6683.55,6683.55,6683.55,6683.55,217
2006/2/20,11:08:00,6685.14,6685.14,6685.14,6685.14,207
2006/2/20,11:09:00,6685.20,6685.20,6685.20,6685.20,166
2006/2/20,11:10:00,6685.42,6685.42,6685.42,6685.42,175
2006/2/20,11:11:00,6685.49,6685.49,6685.49,6685.49,186
2006/2/20,11:12:00,6684.01,6684.01,6684.01,6684.01,117
2006/2/20,11:13:00,6684.17,6684.17,6684.17,6684.17,218
2006/2/20,11:14:00,6683.48,6683.48,6683.48,6683.48,184
2006/2/20,11:15:00,6685.65,6685.65,6685.65,6685.65,177
2006/2/20,11:16:00,6684.23,6684.23,6684.23,6684.23,188
2006/2/20,11:17:00,6681.16,6681.16,6681.16,6681.16,104
2006/2/20,11:18:00,6682.15,6682.15,6682.15,6682.15,176
2006/2/20,11:19:00,6682.65,6682.65,6682.65,6682.65,128
2006/2/20,11:20:00,6681.62,6681.62,6681.62,6681.62,149
2006/2/20,11:21:00,6680.59,6680.59,6680.59,6680.59,170
2006/2/20,11:22:00,6678.98,6678.98,6678.98,6678.98,135
2006/2/20,11:23:00,6680.42,6680.42,6680.42,6680.42,193
2006/2/20,11:24:00,6678.61,6678.61,6678.61,6678.61,137
2006/2/20,11:25:00,6677.03,6677.03,6677.03,6677.03,160
2006/2/20,11:26:00,6675.81,6675.81,6675.81,6675.81,178
2006/2/20,11:27:00,6675.54,6675.54,6675.54,6675.54,134
2006/2/20,11:28:00,6675.99,6675.99,6675.99,6675.99,205
2006/2/20,11:29:00,6674.73,6674.73,6674.73,6674.73,175
2006/2/20,11:30:00,6674.99,6674.99,6674.99,6674.99,197
2006/2/20,11:31:00,6674.01,6674.01,6674.01,6674.01,223
2006/2/20,11:32:00,6675.83,6675.83,6675.83,6675.83,135
2006/2/20,11:33:00,6673.93,6673.93,6673.93,6673.93,214
2006/2/20,11:34:00,6674.38,6674.38,6674.38,6674.38,198
2006/2/20,11:35:00,6673.66,6673.66,6673.66,6673.66,139
2006/2/20,11:36:00,6676.78,6676.78,6676.78,6676.78,196
2006/2/20,11:37:00,6676.03,6676.03,6676.03,6676.03,112
2006/2/20,11:38:00,6679.74,6679.74,6679.74,6679.74,200
2006/2/20,11:39:00,6680.36,6680.36,6680.36,6680.36,134
2006/2/20,11:40:00,6681.07,6681.07,6681.07,6681.07,122
2006/2/20,11:41:00,6680.55,6680.55,6680.55,6680.55,193
2006/2/20,11:42:00,6680.63,6680.63,6680.63,6680.63,125
2006/2/20,11:43:00,6682.11,6682.11,6682.11,6682.11,139
2006/2/20,11:44:00,6681.67,6681.67,6681.67,6681.67,129
2006/2/20,11:45:00,6680.65,6680.65,6680.65,6680.65,110
2006/2/20,11:46:00,6679.94,6679.94,6679.94,6679.94,137
2006/2/20,11:47:00,6679.97,6679.97,6679.97,6679.97,109
2006/2/20,11:48:00,6679.35,6679.35,6679.35,6679.35,182
2006/2/20,11:49:00,6679.64,6679.64,6679.64,6679.64,157
2006/2/20,11:50:00,6678.75,6678.75,6678.75,6678.75,112
2006/2/20,11:51:00,6677.98,6677.98,6677.98,6677.98,206
2006/2/20,11:52:00,6677.44,6677.44,6677.44,6677.44,150
2006/2/20,11:53:00,6676.43,6676.43,6676.43,6676.43,128
2006/2/20,11:54:00,6673.69,6673.69,6673.69,6673.69,125
2006/2/20,11:55:00,6674.41,6674.41,6674.41,6674.41,121
2006/2/20,11:56:00,6672.89,6672.89,6672.89,6672.89,174
2006/2/20,11:57:00,6674.28,6674.28,6674.28,6674.28,157
2006/2/20,11:58:00,6672.50,6672.50,6672.50,6672.50,198
2006/2/20,11:59:00,6672.25,6672.25,6672.25,6672.25,146
2006/2/20,12:00:00,6670.90,6670.90,6670.90,6670.90,125
2006/2/20,12:01:00,6668.59,6668.59,6668.59,6668.59,167
2006/2/20,12:02:00,6670.85,6670.85,6670.85,6670.85,138
2006/2/20,12:03:00,6667.71,6667.71,6667.71,6667.71,204
2006/2/20,12:04:00,6667.05,6667.05,6667.05,6667.05,149
2006/2/20,12:05:00,6667.54,6667.54,6667.54,6667.54,154
2006/2/20,12:06:00,6668.08,6668.08,6668.08,6668.08,149
2006/2/20,12:07:00,6667.60,6667.60,6667.60,6667.60,110
2006/2/20,12:08:00,6668.64,6668.64,6668.64,6668.64,181
2006/2/20,12:09:00,6670.00,6670.00,6670.00,6670.00,117
2006/2/20,12:10:00,6671.69,6671.69,6671.69,6671.69,153
2006/2/20,12:11:00,6671.47,6671.47,6671.47,6671.47,185
2006/2/20,12:12:00,6671.92,6671.92,6671.92,6671.92,168
2006/2/20,12:13:00,6674.43,6674.43,6674.43,6674.43,146
2006/2/20,12:14:00,6676.13,6676.13,6676.13,6676.13,120
2006/2/20,12:15:00,6674.28,6674.28,6674.28,6674.28,147
2006/2/20,12:16:00,6674.08,6674.08,6674.08,6674.08,127
2006/2/20,12:17:00,6673.40,6673.40,6673.40,6673.40,110
2006/2/20,12:18:00,6675.22,6675.22,6675.22,6675.22,133
2006/2/20,12:19:00,6674.31,6674.31,6674.31,6674.31,105
2006/2/20,12:20:00,6675.04,6675.04,6675.04,6675.04,107
2006/2/20,12:21:00,6673.47,6673.47,6673.47,6673.47,137
2006/2/20,12:22:00,6672.86,6672.86,6672.86,6672.86,109
2006/2/20,12:23:00,6675.18,6675.18,6675.18,6675.18,150
2006/2/20,12:24:00,6672.80,6672.80,6672.80,6672.80,113
2006/2/20,12:25:00,6671.74,6671.74,6671.74,6671.74,106
2006/2/20,12:26:00,6671.50,6671.50,6671.50,6671.50,147
2006/2/20,12:27:00,6672.17,6672.17,6672.17,6672.17,109
2006/2/20,12:28:00,6671.43,6671.43,6671.43,6671.43,167
2006/2/20,12:29:00,6672.31,6672.31,6672.31,6672.31,107
2006/2/20,12:30:00,6670.47,6670.47,6670.47,6670.47,137
2006/2/20,12:31:00,6670.48,6670.48,6670.48,6670.48,136
2006/2/20,12:32:00,6670.41,6670.41,6670.41,6670.41,124
2006/2/20,12:33:00,6670.26,6670.26,6670.26,6670.26,172
2006/2/20,12:34:00,6668.89,6668.89,6668.89,6668.89,122
2006/2/20,12:35:00,6668.48,6668.48,6668.48,6668.48,154
2006/2/20,12:36:00,6665.85,6665.85,6665.85,6665.85,149
2006/2/20,12:37:00,6666.69,6666.69,6666.69,6666.69,108
2006/2/20,12:38:00,6666.11,6666.11,6666.11,6666.11,195
2006/2/20,12:39:00,6664.67,6664.67,6664.67,6664.67,157
2006/2/20,12:40:00,6664.46,6664.46,6664.46,6664.46,200
2006/2/20,12:41:00,6663.82,6663.82,6663.82,6663.82,176
2006/2/20,12:42:00,6663.63,6663.63,6663.63,6663.63,156
2006/2/20,12:43:00,6663.50,6663.50,6663.50,6663.50,249
2006/2/20,12:44:00,6664.12,6664.12,6664.12,6664.12,181
2006/2/20,12:45:00,6663.10,6663.10,6663.10,6663.10,190
2006/2/20,12:46:00,6664.40,6664.40,6664.40,6664.40,210
2006/2/20,12:47:00,6664.48,6664.48,6664.48,6664.48,147
2006/2/20,12:48:00,6663.63,6663.63,6663.63,6663.63,197
2006/2/20,12:49:00,6664.27,6664.27,6664.27,6664.27,129
2006/2/20,12:50:00,6664.01,6664.01,6664.01,6664.01,183
2006/2/20,12:51:00,6664.62,6664.62,6664.62,6664.62,202
2006/2/20,12:52:00,6663.63,6663.63,6663.63,6663.63,139
2006/2/20,12:53:00,6664.51,6664.51,6664.51,6664.51,220
2006/2/20,12:54:00,6664.20,6664.20,6664.20,6664.20,151
2006/2/20,12:55:00,6664.28,6664.28,6664.28,6664.28,159
2006/2/20,12:56:00,6665.36,6665.36,6665.36,6665.36,236
2006/2/20,12:57:00,6664.54,6664.54,6664.54,6664.54,227
2006/2/20,12:58:00,6670.06,6670.06,6670.06,6670.06,349
2006/2/20,12:59:00,6670.42,6670.42,6670.42,6670.42,166
2006/2/20,13:00:00,6671.34,6671.34,6671.34,6671.34,205
2006/2/20,13:01:00,6673.37,6673.37,6673.37,6673.37,287
2006/2/20,13:02:00,6674.05,6674.05,6674.05,6674.05,249
2006/2/20,13:03:00,6673.98,6673.98,6673.98,6673.98,295
2006/2/20,13:04:00,6674.06,6674.06,6674.06,6674.06,251
2006/2/20,13:05:00,6674.11,6674.11,6674.11,6674.11,220
2006/2/20,13:06:00,6672.75,6672.75,6672.75,6672.75,303
2006/2/20,13:07:00,6673.93,6673.93,6673.93,6673.93,211
2006/2/20,13:08:00,6672.23,6672.23,6672.23,6672.23,316
2006/2/20,13:09:00,6673.58,6673.58,6673.58,6673.58,227
2006/2/20,13:10:00,6674.81,6674.81,6674.81,6674.81,250
2006/2/20,13:11:00,6676.11,6676.11,6676.11,6676.11,264
2006/2/20,13:12:00,6675.90,6675.90,6675.90,6675.90,273
2006/2/20,13:13:00,6676.64,6676.64,6676.64,6676.64,309
2006/2/20,13:14:00,6676.00,6676.00,6676.00,6676.00,285
2006/2/20,13:15:00,6677.10,6677.10,6677.10,6677.10,365
2006/2/20,13:16:00,6681.01,6681.01,6681.01,6681.01,334
2006/2/20,13:17:00,6684.75,6684.75,6684.75,6684.75,385
2006/2/20,13:18:00,6683.91,6683.91,6683.91,6683.91,446
2006/2/20,13:19:00,6690.10,6690.10,6690.10,6690.10,419
2006/2/20,13:20:00,6688.85,6688.85,6688.85,6688.85,401
2006/2/20,13:21:00,6686.56,6686.56,6686.56,6686.56,489
2006/2/20,13:22:00,6690.39,6690.39,6690.39,6690.39,419
2006/2/20,13:23:00,6685.24,6685.24,6685.24,6685.24,496
2006/2/20,13:24:00,6684.35,6684.35,6684.35,6684.35,712
2006/2/20,13:25:00,6683.29,6683.29,6683.29,6683.29,552
2006/2/20,13:26:00,6683.29,6683.29,6683.29,6683.29,0
2006/2/20,13:27:00,6683.29,6683.29,6683.29,6683.29,0
2006/2/20,13:28:00,6683.29,6683.29,6683.29,6683.29,0
2006/2/20,13:29:00,6683.29,6683.29,6683.29,6683.29,0
2006/2/20,13:30:00,6686.55,6686.55,6686.55,6686.55,4113
2006/2/21,09:00:00,6686.55,6686.55,6686.55,6686.55,63
2006/2/21,09:01:00,6708.21,6708.21,6708.21,6708.21,2762
2006/2/21,09:02:00,6713.48,6713.48,6713.48,6713.48,847
2006/2/21,09:03:00,6717.53,6717.53,6717.53,6717.53,983
2006/2/21,09:04:00,6716.36,6716.36,6716.36,6716.36,1047
2006/2/21,09:05:00,6709.92,6709.92,6709.92,6709.92,860
2006/2/21,09:06:00,6706.44,6706.44,6706.44,6706.44,853
2006/2/21,09:07:00,6704.41,6704.41,6704.41,6704.41,602
2006/2/21,09:08:00,6701.80,6701.80,6701.80,6701.80,609
2006/2/21,09:09:00,6699.01,6699.01,6699.01,6699.01,548
2006/2/21,09:10:00,6699.08,6699.08,6699.08,6699.08,459
2006/2/21,09:11:00,6697.57,6697.57,6697.57,6697.57,575
2006/2/21,09:12:00,6695.12,6695.12,6695.12,6695.12,462
2006/2/21,09:13:00,6692.97,6692.97,6692.97,6692.97,570
2006/2/21,09:14:00,6690.62,6690.62,6690.62,6690.62,424
2006/2/21,09:15:00,6688.59,6688.59,6688.59,6688.59,343
2006/2/21,09:16:00,6689.48,6689.48,6689.48,6689.48,553
2006/2/21,09:17:00,6688.81,6688.81,6688.81,6688.81,450
2006/2/21,09:18:00,6690.62,6690.62,6690.62,6690.62,549
2006/2/21,09:19:00,6692.97,6692.97,6692.97,6692.97,543
2006/2/21,09:20:00,6693.60,6693.60,6693.60,6693.60,586
2006/2/21,09:21:00,6696.37,6696.37,6696.37,6696.37,810
2006/2/21,09:22:00,6696.29,6696.29,6696.29,6696.29,517
2006/2/21,09:23:00,6698.95,6698.95,6698.95,6698.95,533
2006/2/21,09:24:00,6698.90,6698.90,6698.90,6698.90,410
2006/2/21,09:25:00,6699.94,6699.94,6699.94,6699.94,409
2006/2/21,09:26:00,6700.28,6700.28,6700.28,6700.28,669
2006/2/21,09:27:00,6699.38,6699.38,6699.38,6699.38,602
2006/2/21,09:28:00,6700.58,6700.58,6700.58,6700.58,521
2006/2/21,09:29:00,6699.84,6699.84,6699.84,6699.84,403
2006/2/21,09:30:00,6699.76,6699.76,6699.76,6699.76,335
2006/2/21,09:31:00,6698.52,6698.52,6698.52,6698.52,456
2006/2/21,09:32:00,6697.44,6697.44,6697.44,6697.44,286
2006/2/21,09:33:00,6691.12,6691.12,6691.12,6691.12,380
2006/2/21,09:34:00,6688.75,6688.75,6688.75,6688.75,450
2006/2/21,09:35:00,6686.69,6686.69,6686.69,6686.69,429
2006/2/21,09:36:00,6680.30,6680.30,6680.30,6680.30,496
2006/2/21,09:37:00,6674.45,6674.45,6674.45,6674.45,421
2006/2/21,09:38:00,6672.08,6672.08,6672.08,6672.08,510
2006/2/21,09:39:00,6670.23,6670.23,6670.23,6670.23,420
2006/2/21,09:40:00,6673.04,6673.04,6673.04,6673.04,354
2006/2/21,09:41:00,6673.00,6673.00,6673.00,6673.00,462
2006/2/21,09:42:00,6674.41,6674.41,6674.41,6674.41,277
2006/2/21,09:43:00,6675.91,6675.91,6675.91,6675.91,369
2006/2/21,09:44:00,6677.04,6677.04,6677.04,6677.04,267
2006/2/21,09:45:00,6677.90,6677.90,6677.90,6677.90,197
2006/2/21,09:46:00,6679.35,6679.35,6679.35,6679.35,349
2006/2/21,09:47:00,6680.08,6680.08,6680.08,6680.08,256
2006/2/21,09:48:00,6683.02,6683.02,6683.02,6683.02,288
2006/2/21,09:49:00,6681.74,6681.74,6681.74,6681.74,260
2006/2/21,09:50:00,6683.44,6683.44,6683.44,6683.44,176
2006/2/21,09:51:00,6684.33,6684.33,6684.33,6684.33,257
2006/2/21,09:52:00,6683.93,6683.93,6683.93,6683.93,165
2006/2/21,09:53:00,6683.79,6683.79,6683.79,6683.79,196
2006/2/21,09:54:00,6684.00,6684.00,6684.00,6684.00,167
2006/2/21,09:55:00,6683.88,6683.88,6683.88,6683.88,151
2006/2/21,09:56:00,6681.03,6681.03,6681.03,6681.03,248
2006/2/21,09:57:00,6681.60,6681.60,6681.60,6681.60,191
2006/2/21,09:58:00,6680.39,6680.39,6680.39,6680.39,230
2006/2/21,09:59:00,6679.62,6679.62,6679.62,6679.62,170
2006/2/21,10:00:00,6677.94,6677.94,6677.94,6677.94,200
2006/2/21,10:01:00,6677.04,6677.04,6677.04,6677.04,245
2006/2/21,10:02:00,6675.50,6675.50,6675.50,6675.50,176
2006/2/21,10:03:00,6674.09,6674.09,6674.09,6674.09,232
2006/2/21,10:04:00,6671.96,6671.96,6671.96,6671.96,226
2006/2/21,10:05:00,6672.93,6672.93,6672.93,6672.93,213
2006/2/21,10:06:00,6673.03,6673.03,6673.03,6673.03,318
2006/2/21,10:07:00,6672.44,6672.44,6672.44,6672.44,210
2006/2/21,10:08:00,6673.40,6673.40,6673.40,6673.40,260
2006/2/21,10:09:00,6674.05,6674.05,6674.05,6674.05,241
2006/2/21,10:10:00,6674.44,6674.44,6674.44,6674.44,235
2006/2/21,10:11:00,6672.83,6672.83,6672.83,6672.83,264
2006/2/21,10:12:00,6672.04,6672.04,6672.04,6672.04,166
2006/2/21,10:13:00,6671.07,6671.07,6671.07,6671.07,204
2006/2/21,10:14:00,6669.02,6669.02,6669.02,6669.02,190
2006/2/21,10:15:00,6667.56,6667.56,6667.56,6667.56,229
2006/2/21,10:16:00,6664.73,6664.73,6664.73,6664.73,333
2006/2/21,10:17:00,6661.77,6661.77,6661.77,6661.77,196
2006/2/21,10:18:00,6660.84,6660.84,6660.84,6660.84,329
2006/2/21,10:19:00,6661.32,6661.32,6661.32,6661.32,308
2006/2/21,10:20:00,6660.31,6660.31,6660.31,6660.31,308
2006/2/21,10:21:00,6659.75,6659.75,6659.75,6659.75,416
2006/2/21,10:22:00,6659.19,6659.19,6659.19,6659.19,270
2006/2/21,10:23:00,6656.82,6656.82,6656.82,6656.82,365
2006/2/21,10:24:00,6656.21,6656.21,6656.21,6656.21,295
2006/2/21,10:25:00,6655.95,6655.95,6655.95,6655.95,238
2006/2/21,10:26:00,6655.83,6655.83,6655.83,6655.83,294
2006/2/21,10:27:00,6655.56,6655.56,6655.56,6655.56,203
2006/2/21,10:28:00,6655.49,6655.49,6655.49,6655.49,250
2006/2/21,10:29:00,6657.21,6657.21,6657.21,6657.21,237
2006/2/21,10:30:00,6658.03,6658.03,6658.03,6658.03,185
2006/2/21,10:31:00,6660.96,6660.96,6660.96,6660.96,276
2006/2/21,10:32:00,6662.11,6662.11,6662.11,6662.11,178
2006/2/21,10:33:00,6665.03,6665.03,6665.03,6665.03,273
2006/2/21,10:34:00,6666.80,6666.80,6666.80,6666.80,207
2006/2/21,10:35:00,6666.07,6666.07,6666.07,6666.07,167
2006/2/21,10:36:00,6667.22,6667.22,6667.22,6667.22,204
2006/2/21,10:37:00,6667.72,6667.72,6667.72,6667.72,124
2006/2/21,10:38:00,6669.76,6669.76,6669.76,6669.76,142
2006/2/21,10:39:00,6670.38,6670.38,6670.38,6670.38,154
2006/2/21,10:40:00,6671.77,6671.77,6671.77,6671.77,115
2006/2/21,10:41:00,6670.87,6670.87,6670.87,6670.87,150
2006/2/21,10:42:00,6669.98,6669.98,6669.98,6669.98,112
2006/2/21,10:43:00,6670.29,6670.29,6670.29,6670.29,213
2006/2/21,10:44:00,6669.85,6669.85,6669.85,6669.85,155
2006/2/21,10:45:00,6668.02,6668.02,6668.02,6668.02,143
2006/2/21,10:46:00,6664.40,6664.40,6664.40,6664.40,229
2006/2/21,10:47:00,6662.27,6662.27,6662.27,6662.27,203
2006/2/21,10:48:00,6661.68,6661.68,6661.68,6661.68,196
2006/2/21,10:49:00,6660.09,6660.09,6660.09,6660.09,167
2006/2/21,10:50:00,6661.59,6661.59,6661.59,6661.59,218
2006/2/21,10:51:00,6659.58,6659.58,6659.58,6659.58,237
2006/2/21,10:52:00,6659.64,6659.64,6659.64,6659.64,146
2006/2/21,10:53:00,6658.20,6658.20,6658.20,6658.20,208
2006/2/21,10:54:00,6659.04,6659.04,6659.04,6659.04,140
2006/2/21,10:55:00,6657.97,6657.97,6657.97,6657.97,137
2006/2/21,10:56:00,6659.55,6659.55,6659.55,6659.55,217
2006/2/21,10:57:00,6659.17,6659.17,6659.17,6659.17,195
2006/2/21,10:58:00,6659.30,6659.30,6659.30,6659.30,225
2006/2/21,10:59:00,6658.86,6658.86,6658.86,6658.86,138
2006/2/21,11:00:00,6658.91,6658.91,6658.91,6658.91,166
2006/2/21,11:01:00,6657.85,6657.85,6657.85,6657.85,198
2006/2/21,11:02:00,6659.17,6659.17,6659.17,6659.17,84
2006/2/21,11:03:00,6656.83,6656.83,6656.83,6656.83,142
2006/2/21,11:04:00,6656.62,6656.62,6656.62,6656.62,175
2006/2/21,11:05:00,6657.05,6657.05,6657.05,6657.05,136
2006/2/21,11:06:00,6658.51,6658.51,6658.51,6658.51,216
2006/2/21,11:07:00,6657.24,6657.24,6657.24,6657.24,130
2006/2/21,11:08:00,6659.37,6659.37,6659.37,6659.37,187
2006/2/21,11:09:00,6657.25,6657.25,6657.25,6657.25,141
2006/2/21,11:10:00,6657.32,6657.32,6657.32,6657.32,120
2006/2/21,11:11:00,6661.87,6661.87,6661.87,6661.87,149
2006/2/21,11:12:00,6661.46,6661.46,6661.46,6661.46,100
2006/2/21,11:13:00,6661.76,6661.76,6661.76,6661.76,170
2006/2/21,11:14:00,6663.27,6663.27,6663.27,6663.27,166
2006/2/21,11:15:00,6665.61,6665.61,6665.61,6665.61,141
2006/2/21,11:16:00,6666.19,6666.19,6666.19,6666.19,241
2006/2/21,11:17:00,6667.47,6667.47,6667.47,6667.47,144
2006/2/21,11:18:00,6668.33,6668.33,6668.33,6668.33,189
2006/2/21,11:19:00,6668.48,6668.48,6668.48,6668.48,158
2006/2/21,11:20:00,6667.52,6667.52,6667.52,6667.52,141
2006/2/21,11:21:00,6666.62,6666.62,6666.62,6666.62,178
2006/2/21,11:22:00,6667.55,6667.55,6667.55,6667.55,151
2006/2/21,11:23:00,6666.50,6666.50,6666.50,6666.50,185
2006/2/21,11:24:00,6667.30,6667.30,6667.30,6667.30,118
2006/2/21,11:25:00,6667.63,6667.63,6667.63,6667.63,147
2006/2/21,11:26:00,6667.15,6667.15,6667.15,6667.15,139
2006/2/21,11:27:00,6665.40,6665.40,6665.40,6665.40,87
2006/2/21,11:28:00,6666.55,6666.55,6666.55,6666.55,149
2006/2/21,11:29:00,6665.63,6665.63,6665.63,6665.63,131
2006/2/21,11:30:00,6667.97,6667.97,6667.97,6667.97,240
2006/2/21,11:31:00,6665.53,6665.53,6665.53,6665.53,135
2006/2/21,11:32:00,6665.66,6665.66,6665.66,6665.66,88
2006/2/21,11:33:00,6665.30,6665.30,6665.30,6665.30,137
2006/2/21,11:34:00,6663.42,6663.42,6663.42,6663.42,105
2006/2/21,11:35:00,6662.71,6662.71,6662.71,6662.71,137
2006/2/21,11:36:00,6663.62,6663.62,6663.62,6663.62,199
2006/2/21,11:37:00,6662.93,6662.93,6662.93,6662.93,99
2006/2/21,11:38:00,6661.86,6661.86,6661.86,6661.86,132
2006/2/21,11:39:00,6663.06,6663.06,6663.06,6663.06,105
2006/2/21,11:40:00,6661.70,6661.70,6661.70,6661.70,114
2006/2/21,11:41:00,6662.12,6662.12,6662.12,6662.12,109
2006/2/21,11:42:00,6662.24,6662.24,6662.24,6662.24,122
2006/2/21,11:43:00,6663.94,6663.94,6663.94,6663.94,117
2006/2/21,11:44:00,6664.08,6664.08,6664.08,6664.08,102
2006/2/21,11:45:00,6664.10,6664.10,6664.10,6664.10,121
2006/2/21,11:46:00,6663.71,6663.71,6663.71,6663.71,157
2006/2/21,11:47:00,6664.04,6664.04,6664.04,6664.04,103
2006/2/21,11:48:00,6662.99,6662.99,6662.99,6662.99,141
2006/2/21,11:49:00,6664.59,6664.59,6664.59,6664.59,132
2006/2/21,11:50:00,6665.16,6665.16,6665.16,6665.16,145
2006/2/21,11:51:00,6664.04,6664.04,6664.04,6664.04,140
2006/2/21,11:52:00,6665.43,6665.43,6665.43,6665.43,80
2006/2/21,11:53:00,6666.03,6666.03,6666.03,6666.03,210
2006/2/21,11:54:00,6665.83,6665.83,6665.83,6665.83,149
2006/2/21,11:55:00,6665.88,6665.88,6665.88,6665.88,134
2006/2/21,11:56:00,6666.77,6666.77,6666.77,6666.77,179
2006/2/21,11:57:00,6666.16,6666.16,6666.16,6666.16,96
2006/2/21,11:58:00,6666.26,6666.26,6666.26,6666.26,133
2006/2/21,11:59:00,6665.70,6665.70,6665.70,6665.70,145
2006/2/21,12:00:00,6665.34,6665.34,6665.34,6665.34,164
2006/2/21,12:01:00,6666.90,6666.90,6666.90,6666.90,132
2006/2/21,12:02:00,6666.57,6666.57,6666.57,6666.57,123
2006/2/21,12:03:00,6667.60,6667.60,6667.60,6667.60,147
2006/2/21,12:04:00,6668.43,6668.43,6668.43,6668.43,111
2006/2/21,12:05:00,6667.26,6667.26,6667.26,6667.26,118
2006/2/21,12:06:00,6668.88,6668.88,6668.88,6668.88,137
2006/2/21,12:07:00,6667.75,6667.75,6667.75,6667.75,95
2006/2/21,12:08:00,6666.85,6666.85,6666.85,6666.85,159
2006/2/21,12:09:00,6665.74,6665.74,6665.74,6665.74,156
2006/2/21,12:10:00,6665.30,6665.30,6665.30,6665.30,180
2006/2/21,12:11:00,6664.57,6664.57,6664.57,6664.57,254
2006/2/21,12:12:00,6663.68,6663.68,6663.68,6663.68,112
2006/2/21,12:13:00,6664.23,6664.23,6664.23,6664.23,195
2006/2/21,12:14:00,6663.78,6663.78,6663.78,6663.78,128
2006/2/21,12:15:00,6660.93,6660.93,6660.93,6660.93,204
2006/2/21,12:16:00,6661.78,6661.78,6661.78,6661.78,193
2006/2/21,12:17:00,6660.03,6660.03,6660.03,6660.03,162
2006/2/21,12:18:00,6659.18,6659.18,6659.18,6659.18,244
2006/2/21,12:19:00,6659.80,6659.80,6659.80,6659.80,246
2006/2/21,12:20:00,6658.93,6658.93,6658.93,6658.93,175
2006/2/21,12:21:00,6659.13,6659.13,6659.13,6659.13,185
2006/2/21,12:22:00,6658.23,6658.23,6658.23,6658.23,138
2006/2/21,12:23:00,6657.22,6657.22,6657.22,6657.22,221
2006/2/21,12:24:00,6654.96,6654.96,6654.96,6654.96,251
2006/2/21,12:25:00,6655.23,6655.23,6655.23,6655.23,167
2006/2/21,12:26:00,6654.62,6654.62,6654.62,6654.62,202
2006/2/21,12:27:00,6653.62,6653.62,6653.62,6653.62,136
2006/2/21,12:28:00,6654.19,6654.19,6654.19,6654.19,229
2006/2/21,12:29:00,6654.46,6654.46,6654.46,6654.46,145
2006/2/21,12:30:00,6654.31,6654.31,6654.31,6654.31,134
2006/2/21,12:31:00,6656.50,6656.50,6656.50,6656.50,198
2006/2/21,12:32:00,6655.19,6655.19,6655.19,6655.19,170
2006/2/21,12:33:00,6654.17,6654.17,6654.17,6654.17,190
2006/2/21,12:34:00,6653.33,6653.33,6653.33,6653.33,174
2006/2/21,12:35:00,6652.27,6652.27,6652.27,6652.27,197
2006/2/21,12:36:00,6653.01,6653.01,6653.01,6653.01,244
2006/2/21,12:37:00,6654.43,6654.43,6654.43,6654.43,185
2006/2/21,12:38:00,6653.59,6653.59,6653.59,6653.59,221
2006/2/21,12:39:00,6652.50,6652.50,6652.50,6652.50,164
2006/2/21,12:40:00,6652.09,6652.09,6652.09,6652.09,200
2006/2/21,12:41:00,6650.71,6650.71,6650.71,6650.71,206
2006/2/21,12:42:00,6651.76,6651.76,6651.76,6651.76,195
2006/2/21,12:43:00,6653.13,6653.13,6653.13,6653.13,222
2006/2/21,12:44:00,6650.89,6650.89,6650.89,6650.89,179
2006/2/21,12:45:00,6652.65,6652.65,6652.65,6652.65,224
2006/2/21,12:46:00,6651.20,6651.20,6651.20,6651.20,368
2006/2/21,12:47:00,6653.29,6653.29,6653.29,6653.29,223
2006/2/21,12:48:00,6651.34,6651.34,6651.34,6651.34,240
2006/2/21,12:49:00,6651.67,6651.67,6651.67,6651.67,199
2006/2/21,12:50:00,6653.95,6653.95,6653.95,6653.95,201
2006/2/21,12:51:00,6653.46,6653.46,6653.46,6653.46,226
2006/2/21,12:52:00,6653.25,6653.25,6653.25,6653.25,152
2006/2/21,12:53:00,6652.01,6652.01,6652.01,6652.01,225
2006/2/21,12:54:00,6653.36,6653.36,6653.36,6653.36,176
2006/2/21,12:55:00,6653.88,6653.88,6653.88,6653.88,215
2006/2/21,12:56:00,6652.93,6652.93,6652.93,6652.93,223
2006/2/21,12:57:00,6652.02,6652.02,6652.02,6652.02,196
2006/2/21,12:58:00,6651.42,6651.42,6651.42,6651.42,286
2006/2/21,12:59:00,6650.41,6650.41,6650.41,6650.41,264
2006/2/21,13:00:00,6649.64,6649.64,6649.64,6649.64,236
2006/2/21,13:01:00,6650.52,6650.52,6650.52,6650.52,278
2006/2/21,13:02:00,6649.42,6649.42,6649.42,6649.42,205
2006/2/21,13:03:00,6648.26,6648.26,6648.26,6648.26,224
2006/2/21,13:04:00,6646.71,6646.71,6646.71,6646.71,221
2006/2/21,13:05:00,6646.53,6646.53,6646.53,6646.53,260
2006/2/21,13:06:00,6645.07,6645.07,6645.07,6645.07,357
2006/2/21,13:07:00,6643.84,6643.84,6643.84,6643.84,306
2006/2/21,13:08:00,6644.04,6644.04,6644.04,6644.04,417
2006/2/21,13:09:00,6643.53,6643.53,6643.53,6643.53,329
2006/2/21,13:10:00,6643.72,6643.72,6643.72,6643.72,263
2006/2/21,13:11:00,6643.27,6643.27,6643.27,6643.27,356
2006/2/21,13:12:00,6641.49,6641.49,6641.49,6641.49,281
2006/2/21,13:13:00,6641.57,6641.57,6641.57,6641.57,425
2006/2/21,13:14:00,6641.42,6641.42,6641.42,6641.42,270
2006/2/21,13:15:00,6642.69,6642.69,6642.69,6642.69,280
2006/2/21,13:16:00,6644.33,6644.33,6644.33,6644.33,346
2006/2/21,13:17:00,6646.48,6646.48,6646.48,6646.48,316
2006/2/21,13:18:00,6649.28,6649.28,6649.28,6649.28,326
2006/2/21,13:19:00,6649.44,6649.44,6649.44,6649.44,372
2006/2/21,13:20:00,6650.05,6650.05,6650.05,6650.05,319
2006/2/21,13:21:00,6651.64,6651.64,6651.64,6651.64,402
2006/2/21,13:22:00,6653.84,6653.84,6653.84,6653.84,300
2006/2/21,13:23:00,6652.10,6652.10,6652.10,6652.10,427
2006/2/21,13:24:00,6650.39,6650.39,6650.39,6650.39,398
2006/2/21,13:25:00,6648.66,6648.66,6648.66,6648.66,483
2006/2/21,13:26:00,6648.66,6648.66,6648.66,6648.66,0
2006/2/21,13:27:00,6648.66,6648.66,6648.66,6648.66,0
2006/2/21,13:28:00,6648.66,6648.66,6648.66,6648.66,0
2006/2/21,13:29:00,6648.66,6648.66,6648.66,6648.66,0
2006/2/21,13:30:00,6631.51,6631.51,6631.51,6631.51,5321
2006/2/22,09:00:00,6631.51,6631.51,6631.51,6631.51,13
2006/2/22,09:01:00,6634.83,6634.83,6634.83,6634.83,2982
2006/2/22,09:02:00,6642.66,6642.66,6642.66,6642.66,440
2006/2/22,09:03:00,6642.56,6642.56,6642.56,6642.56,592
2006/2/22,09:04:00,6644.76,6644.76,6644.76,6644.76,526
2006/2/22,09:05:00,6646.43,6646.43,6646.43,6646.43,400
2006/2/22,09:06:00,6650.71,6650.71,6650.71,6650.71,848
2006/2/22,09:07:00,6648.17,6648.17,6648.17,6648.17,447
2006/2/22,09:08:00,6649.34,6649.34,6649.34,6649.34,520
2006/2/22,09:09:00,6646.89,6646.89,6646.89,6646.89,430
2006/2/22,09:10:00,6645.71,6645.71,6645.71,6645.71,427
2006/2/22,09:11:00,6644.54,6644.54,6644.54,6644.54,450
2006/2/22,09:12:00,6641.50,6641.50,6641.50,6641.50,377
2006/2/22,09:13:00,6636.74,6636.74,6636.74,6636.74,580
2006/2/22,09:14:00,6630.22,6630.22,6630.22,6630.22,542
2006/2/22,09:15:00,6625.35,6625.35,6625.35,6625.35,470
2006/2/22,09:16:00,6617.65,6617.65,6617.65,6617.65,849
2006/2/22,09:17:00,6614.27,6614.27,6614.27,6614.27,558
2006/2/22,09:18:00,6615.15,6615.15,6615.15,6615.15,583
2006/2/22,09:19:00,6616.18,6616.18,6616.18,6616.18,493
2006/2/22,09:20:00,6617.29,6617.29,6617.29,6617.29,363
2006/2/22,09:21:00,6617.07,6617.07,6617.07,6617.07,495
2006/2/22,09:22:00,6616.68,6616.68,6616.68,6616.68,396
2006/2/22,09:23:00,6608.99,6608.99,6608.99,6608.99,452
2006/2/22,09:24:00,6610.17,6610.17,6610.17,6610.17,364
2006/2/22,09:25:00,6606.28,6606.28,6606.28,6606.28,344
2006/2/22,09:26:00,6602.20,6602.20,6602.20,6602.20,608
2006/2/22,09:27:00,6597.46,6597.46,6597.46,6597.46,404
2006/2/22,09:28:00,6595.26,6595.26,6595.26,6595.26,494
2006/2/22,09:29:00,6594.95,6594.95,6594.95,6594.95,422
2006/2/22,09:30:00,6596.97,6596.97,6596.97,6596.97,428
2006/2/22,09:31:00,6598.72,6598.72,6598.72,6598.72,499
2006/2/22,09:32:00,6600.82,6600.82,6600.82,6600.82,297
2006/2/22,09:33:00,6602.45,6602.45,6602.45,6602.45,423
2006/2/22,09:34:00,6606.97,6606.97,6606.97,6606.97,324
2006/2/22,09:35:00,6605.86,6605.86,6605.86,6605.86,287
2006/2/22,09:36:00,6608.05,6608.05,6608.05,6608.05,284
2006/2/22,09:37:00,6609.57,6609.57,6609.57,6609.57,209
2006/2/22,09:38:00,6611.20,6611.20,6611.20,6611.20,252
2006/2/22,09:39:00,6610.13,6610.13,6610.13,6610.13,247
2006/2/22,09:40:00,6610.86,6610.86,6610.86,6610.86,188
2006/2/22,09:41:00,6608.33,6608.33,6608.33,6608.33,352
2006/2/22,09:42:00,6609.00,6609.00,6609.00,6609.00,194
2006/2/22,09:43:00,6606.54,6606.54,6606.54,6606.54,477
2006/2/22,09:44:00,6603.84,6603.84,6603.84,6603.84,369
2006/2/22,09:45:00,6601.71,6601.71,6601.71,6601.71,314
2006/2/22,09:46:00,6601.43,6601.43,6601.43,6601.43,368
2006/2/22,09:47:00,6599.36,6599.36,6599.36,6599.36,349
2006/2/22,09:48:00,6598.49,6598.49,6598.49,6598.49,408
2006/2/22,09:49:00,6596.58,6596.58,6596.58,6596.58,359
2006/2/22,09:50:00,6596.46,6596.46,6596.46,6596.46,262
2006/2/22,09:51:00,6598.08,6598.08,6598.08,6598.08,547
2006/2/22,09:52:00,6597.79,6597.79,6597.79,6597.79,236
2006/2/22,09:53:00,6601.26,6601.26,6601.26,6601.26,354
2006/2/22,09:54:00,6601.60,6601.60,6601.60,6601.60,297
2006/2/22,09:55:00,6603.25,6603.25,6603.25,6603.25,276
2006/2/22,09:56:00,6606.72,6606.72,6606.72,6606.72,324
2006/2/22,09:57:00,6610.13,6610.13,6610.13,6610.13,230
2006/2/22,09:58:00,6608.71,6608.71,6608.71,6608.71,227
2006/2/22,09:59:00,6610.63,6610.63,6610.63,6610.63,223
2006/2/22,10:00:00,6610.12,6610.12,6610.12,6610.12,211
2006/2/22,10:01:00,6608.39,6608.39,6608.39,6608.39,313
2006/2/22,10:02:00,6609.62,6609.62,6609.62,6609.62,156
2006/2/22,10:03:00,6608.47,6608.47,6608.47,6608.47,193
2006/2/22,10:04:00,6607.82,6607.82,6607.82,6607.82,182
2006/2/22,10:05:00,6606.48,6606.48,6606.48,6606.48,139
2006/2/22,10:06:00,6608.41,6608.41,6608.41,6608.41,308
2006/2/22,10:07:00,6606.57,6606.57,6606.57,6606.57,147
2006/2/22,10:08:00,6605.78,6605.78,6605.78,6605.78,191
2006/2/22,10:09:00,6605.92,6605.92,6605.92,6605.92,189
2006/2/22,10:10:00,6604.56,6604.56,6604.56,6604.56,190
2006/2/22,10:11:00,6604.88,6604.88,6604.88,6604.88,289
2006/2/22,10:12:00,6602.40,6602.40,6602.40,6602.40,198
2006/2/22,10:13:00,6600.56,6600.56,6600.56,6600.56,378
2006/2/22,10:14:00,6598.73,6598.73,6598.73,6598.73,270
2006/2/22,10:15:00,6597.40,6597.40,6597.40,6597.40,386
2006/2/22,10:16:00,6593.32,6593.32,6593.32,6593.32,562
2006/2/22,10:17:00,6590.93,6590.93,6590.93,6590.93,373
2006/2/22,10:18:00,6587.54,6587.54,6587.54,6587.54,602
2006/2/22,10:19:00,6583.90,6583.90,6583.90,6583.90,565
2006/2/22,10:20:00,6583.25,6583.25,6583.25,6583.25,498
2006/2/22,10:21:00,6579.44,6579.44,6579.44,6579.44,626
2006/2/22,10:22:00,6579.57,6579.57,6579.57,6579.57,343
2006/2/22,10:23:00,6578.08,6578.08,6578.08,6578.08,421
2006/2/22,10:24:00,6580.41,6580.41,6580.41,6580.41,320
2006/2/22,10:25:00,6579.28,6579.28,6579.28,6579.28,280
2006/2/22,10:26:00,6582.75,6582.75,6582.75,6582.75,339
2006/2/22,10:27:00,6583.05,6583.05,6583.05,6583.05,211
2006/2/22,10:28:00,6585.51,6585.51,6585.51,6585.51,347
2006/2/22,10:29:00,6588.78,6588.78,6588.78,6588.78,215
2006/2/22,10:30:00,6588.41,6588.41,6588.41,6588.41,167
2006/2/22,10:31:00,6589.32,6589.32,6589.32,6589.32,245
2006/2/22,10:32:00,6587.97,6587.97,6587.97,6587.97,159
2006/2/22,10:33:00,6586.77,6586.77,6586.77,6586.77,314
2006/2/22,10:34:00,6584.21,6584.21,6584.21,6584.21,192
2006/2/22,10:35:00,6585.48,6585.48,6585.48,6585.48,186
2006/2/22,10:36:00,6586.23,6586.23,6586.23,6586.23,174
2006/2/22,10:37:00,6586.83,6586.83,6586.83,6586.83,136
2006/2/22,10:38:00,6587.93,6587.93,6587.93,6587.93,183
2006/2/22,10:39:00,6586.50,6586.50,6586.50,6586.50,161
2006/2/22,10:40:00,6586.06,6586.06,6586.06,6586.06,173
2006/2/22,10:41:00,6587.00,6587.00,6587.00,6587.00,239
2006/2/22,10:42:00,6581.80,6581.80,6581.80,6581.80,226
2006/2/22,10:43:00,6581.57,6581.57,6581.57,6581.57,307
2006/2/22,10:44:00,6577.34,6577.34,6577.34,6577.34,262
2006/2/22,10:45:00,6573.47,6573.47,6573.47,6573.47,481
2006/2/22,10:46:00,6565.64,6565.64,6565.64,6565.64,676
2006/2/22,10:47:00,6561.50,6561.50,6561.50,6561.50,520
2006/2/22,10:48:00,6559.60,6559.60,6559.60,6559.60,788
2006/2/22,10:49:00,6556.34,6556.34,6556.34,6556.34,707
2006/2/22,10:50:00,6555.05,6555.05,6555.05,6555.05,637
2006/2/22,10:51:00,6552.75,6552.75,6552.75,6552.75,737
2006/2/22,10:52:00,6553.17,6553.17,6553.17,6553.17,439
2006/2/22,10:53:00,6549.89,6549.89,6549.89,6549.89,641
2006/2/22,10:54:00,6549.42,6549.42,6549.42,6549.42,355
2006/2/22,10:55:00,6549.53,6549.53,6549.53,6549.53,320
2006/2/22,10:56:00,6550.80,6550.80,6550.80,6550.80,457
2006/2/22,10:57:00,6551.93,6551.93,6551.93,6551.93,273
2006/2/22,10:58:00,6555.13,6555.13,6555.13,6555.13,366
2006/2/22,10:59:00,6553.47,6553.47,6553.47,6553.47,341
2006/2/22,11:00:00,6556.73,6556.73,6556.73,6556.73,259
2006/2/22,11:01:00,6561.95,6561.95,6561.95,6561.95,306
2006/2/22,11:02:00,6561.98,6561.98,6561.98,6561.98,194
2006/2/22,11:03:00,6558.49,6558.49,6558.49,6558.49,278
2006/2/22,11:04:00,6554.11,6554.11,6554.11,6554.11,275
2006/2/22,11:05:00,6556.89,6556.89,6556.89,6556.89,193
2006/2/22,11:06:00,6555.16,6555.16,6555.16,6555.16,312
2006/2/22,11:07:00,6555.24,6555.24,6555.24,6555.24,161
2006/2/22,11:08:00,6551.14,6551.14,6551.14,6551.14,277
2006/2/22,11:09:00,6548.89,6548.89,6548.89,6548.89,383
2006/2/22,11:10:00,6545.02,6545.02,6545.02,6545.02,324
2006/2/22,11:11:00,6541.27,6541.27,6541.27,6541.27,647
2006/2/22,11:12:00,6535.56,6535.56,6535.56,6535.56,493
2006/2/22,11:13:00,6532.11,6532.11,6532.11,6532.11,715
2006/2/22,11:14:00,6526.88,6526.88,6526.88,6526.88,763
2006/2/22,11:15:00,6524.79,6524.79,6524.79,6524.79,579
2006/2/22,11:16:00,6522.86,6522.86,6522.86,6522.86,749
2006/2/22,11:17:00,6522.36,6522.36,6522.36,6522.36,549
2006/2/22,11:18:00,6523.04,6523.04,6523.04,6523.04,629
2006/2/22,11:19:00,6523.07,6523.07,6523.07,6523.07,507
2006/2/22,11:20:00,6525.67,6525.67,6525.67,6525.67,390
2006/2/22,11:21:00,6529.81,6529.81,6529.81,6529.81,403
2006/2/22,11:22:00,6530.95,6530.95,6530.95,6530.95,270
2006/2/22,11:23:00,6532.10,6532.10,6532.10,6532.10,316
2006/2/22,11:24:00,6532.90,6532.90,6532.90,6532.90,226
2006/2/22,11:25:00,6533.50,6533.50,6533.50,6533.50,189
2006/2/22,11:26:00,6534.65,6534.65,6534.65,6534.65,254
2006/2/22,11:27:00,6535.55,6535.55,6535.55,6535.55,203
2006/2/22,11:28:00,6537.48,6537.48,6537.48,6537.48,275
2006/2/22,11:29:00,6534.27,6534.27,6534.27,6534.27,179
2006/2/22,11:30:00,6533.19,6533.19,6533.19,6533.19,243
2006/2/22,11:31:00,6529.19,6529.19,6529.19,6529.19,491
2006/2/22,11:32:00,6525.26,6525.26,6525.26,6525.26,286
2006/2/22,11:33:00,6523.74,6523.74,6523.74,6523.74,388
2006/2/22,11:34:00,6522.15,6522.15,6522.15,6522.15,336
2006/2/22,11:35:00,6522.06,6522.06,6522.06,6522.06,336
2006/2/22,11:36:00,6517.41,6517.41,6517.41,6517.41,692
2006/2/22,11:37:00,6514.58,6514.58,6514.58,6514.58,639
2006/2/22,11:38:00,6509.51,6509.51,6509.51,6509.51,674
2006/2/22,11:39:00,6508.76,6508.76,6508.76,6508.76,496
2006/2/22,11:40:00,6507.44,6507.44,6507.44,6507.44,417
2006/2/22,11:41:00,6506.04,6506.04,6506.04,6506.04,483
2006/2/22,11:42:00,6505.46,6505.46,6505.46,6505.46,324
2006/2/22,11:43:00,6503.85,6503.85,6503.85,6503.85,383
2006/2/22,11:44:00,6503.90,6503.90,6503.90,6503.90,305
2006/2/22,11:45:00,6503.70,6503.70,6503.70,6503.70,342
2006/2/22,11:46:00,6504.96,6504.96,6504.96,6504.96,406
2006/2/22,11:47:00,6504.17,6504.17,6504.17,6504.17,287
2006/2/22,11:48:00,6505.26,6505.26,6505.26,6505.26,349
2006/2/22,11:49:00,6505.93,6505.93,6505.93,6505.93,253
2006/2/22,11:50:00,6505.01,6505.01,6505.01,6505.01,321
2006/2/22,11:51:00,6506.97,6506.97,6506.97,6506.97,307
2006/2/22,11:52:00,6506.67,6506.67,6506.67,6506.67,189
2006/2/22,11:53:00,6508.10,6508.10,6508.10,6508.10,358
2006/2/22,11:54:00,6510.66,6510.66,6510.66,6510.66,243
2006/2/22,11:55:00,6512.96,6512.96,6512.96,6512.96,246
2006/2/22,11:56:00,6514.86,6514.86,6514.86,6514.86,313
2006/2/22,11:57:00,6515.54,6515.54,6515.54,6515.54,204
2006/2/22,11:58:00,6511.56,6511.56,6511.56,6511.56,352
2006/2/22,11:59:00,6512.99,6512.99,6512.99,6512.99,196
2006/2/22,12:00:00,6512.49,6512.49,6512.49,6512.49,173
2006/2/22,12:01:00,6513.12,6513.12,6513.12,6513.12,214
2006/2/22,12:02:00,6512.98,6512.98,6512.98,6512.98,149
2006/2/22,12:03:00,6514.48,6514.48,6514.48,6514.48,217
2006/2/22,12:04:00,6512.08,6512.08,6512.08,6512.08,158
2006/2/22,12:05:00,6513.24,6513.24,6513.24,6513.24,181
2006/2/22,12:06:00,6515.40,6515.40,6515.40,6515.40,195
2006/2/22,12:07:00,6516.66,6516.66,6516.66,6516.66,208
2006/2/22,12:08:00,6517.95,6517.95,6517.95,6517.95,233
2006/2/22,12:09:00,6519.17,6519.17,6519.17,6519.17,169
2006/2/22,12:10:00,6519.61,6519.61,6519.61,6519.61,233
2006/2/22,12:11:00,6520.28,6520.28,6520.28,6520.28,313
2006/2/22,12:12:00,6520.23,6520.23,6520.23,6520.23,186
2006/2/22,12:13:00,6522.30,6522.30,6522.30,6522.30,261
2006/2/22,12:14:00,6522.90,6522.90,6522.90,6522.90,181
2006/2/22,12:15:00,6522.96,6522.96,6522.96,6522.96,198
2006/2/22,12:16:00,6521.85,6521.85,6521.85,6521.85,277
2006/2/22,12:17:00,6523.07,6523.07,6523.07,6523.07,172
2006/2/22,12:18:00,6521.98,6521.98,6521.98,6521.98,229
2006/2/22,12:19:00,6522.58,6522.58,6522.58,6522.58,184
2006/2/22,12:20:00,6521.57,6521.57,6521.57,6521.57,208
2006/2/22,12:21:00,6523.78,6523.78,6523.78,6523.78,241
2006/2/22,12:22:00,6525.42,6525.42,6525.42,6525.42,168
2006/2/22,12:23:00,6526.44,6526.44,6526.44,6526.44,225
2006/2/22,12:24:00,6528.43,6528.43,6528.43,6528.43,197
2006/2/22,12:25:00,6530.05,6530.05,6530.05,6530.05,140
2006/2/22,12:26:00,6531.40,6531.40,6531.40,6531.40,271
2006/2/22,12:27:00,6532.63,6532.63,6532.63,6532.63,203
2006/2/22,12:28:00,6534.33,6534.33,6534.33,6534.33,214
2006/2/22,12:29:00,6534.46,6534.46,6534.46,6534.46,223
2006/2/22,12:30:00,6535.74,6535.74,6535.74,6535.74,190
2006/2/22,12:31:00,6536.34,6536.34,6536.34,6536.34,297
2006/2/22,12:32:00,6533.49,6533.49,6533.49,6533.49,188
2006/2/22,12:33:00,6532.58,6532.58,6532.58,6532.58,273
2006/2/22,12:34:00,6532.78,6532.78,6532.78,6532.78,222
2006/2/22,12:35:00,6532.75,6532.75,6532.75,6532.75,209
2006/2/22,12:36:00,6531.15,6531.15,6531.15,6531.15,246
2006/2/22,12:37:00,6531.88,6531.88,6531.88,6531.88,211
2006/2/22,12:38:00,6531.43,6531.43,6531.43,6531.43,277
2006/2/22,12:39:00,6530.62,6530.62,6530.62,6530.62,195
2006/2/22,12:40:00,6530.84,6530.84,6530.84,6530.84,195
2006/2/22,12:41:00,6527.62,6527.62,6527.62,6527.62,255
2006/2/22,12:42:00,6525.29,6525.29,6525.29,6525.29,195
2006/2/22,12:43:00,6525.03,6525.03,6525.03,6525.03,277
2006/2/22,12:44:00,6525.37,6525.37,6525.37,6525.37,249
2006/2/22,12:45:00,6525.99,6525.99,6525.99,6525.99,237
2006/2/22,12:46:00,6525.38,6525.38,6525.38,6525.38,256
2006/2/22,12:47:00,6526.02,6526.02,6526.02,6526.02,191
2006/2/22,12:48:00,6525.14,6525.14,6525.14,6525.14,199
2006/2/22,12:49:00,6526.74,6526.74,6526.74,6526.74,187
2006/2/22,12:50:00,6527.76,6527.76,6527.76,6527.76,185
2006/2/22,12:51:00,6529.14,6529.14,6529.14,6529.14,257
2006/2/22,12:52:00,6529.47,6529.47,6529.47,6529.47,162
2006/2/22,12:53:00,6531.17,6531.17,6531.17,6531.17,261
2006/2/22,12:54:00,6532.58,6532.58,6532.58,6532.58,172
2006/2/22,12:55:00,6533.18,6533.18,6533.18,6533.18,208
2006/2/22,12:56:00,6533.38,6533.38,6533.38,6533.38,232
2006/2/22,12:57:00,6535.50,6535.50,6535.50,6535.50,165
2006/2/22,12:58:00,6535.14,6535.14,6535.14,6535.14,227
2006/2/22,12:59:00,6538.24,6538.24,6538.24,6538.24,184
2006/2/22,13:00:00,6538.38,6538.38,6538.38,6538.38,199
2006/2/22,13:01:00,6537.25,6537.25,6537.25,6537.25,250
2006/2/22,13:02:00,6537.33,6537.33,6537.33,6537.33,195
2006/2/22,13:03:00,6538.41,6538.41,6538.41,6538.41,276
2006/2/22,13:04:00,6536.65,6536.65,6536.65,6536.65,276
2006/2/22,13:05:00,6538.25,6538.25,6538.25,6538.25,176
2006/2/22,13:06:00,6538.85,6538.85,6538.85,6538.85,273
2006/2/22,13:07:00,6538.33,6538.33,6538.33,6538.33,209
2006/2/22,13:08:00,6537.44,6537.44,6537.44,6537.44,259
2006/2/22,13:09:00,6537.66,6537.66,6537.66,6537.66,234
2006/2/22,13:10:00,6537.41,6537.41,6537.41,6537.41,222
2006/2/22,13:11:00,6537.80,6537.80,6537.80,6537.80,269
2006/2/22,13:12:00,6536.09,6536.09,6536.09,6536.09,263
2006/2/22,13:13:00,6535.26,6535.26,6535.26,6535.26,333
2006/2/22,13:14:00,6531.79,6531.79,6531.79,6531.79,354
2006/2/22,13:15:00,6531.72,6531.72,6531.72,6531.72,298
2006/2/22,13:16:00,6531.06,6531.06,6531.06,6531.06,483
2006/2/22,13:17:00,6527.65,6527.65,6527.65,6527.65,390
2006/2/22,13:18:00,6526.70,6526.70,6526.70,6526.70,633
2006/2/22,13:19:00,6524.46,6524.46,6524.46,6524.46,574
2006/2/22,13:20:00,6524.16,6524.16,6524.16,6524.16,461
2006/2/22,13:21:00,6523.24,6523.24,6523.24,6523.24,487
2006/2/22,13:22:00,6522.24,6522.24,6522.24,6522.24,412
2006/2/22,13:23:00,6523.72,6523.72,6523.72,6523.72,444
2006/2/22,13:24:00,6524.05,6524.05,6524.05,6524.05,418
2006/2/22,13:25:00,6524.28,6524.28,6524.28,6524.28,469
2006/2/22,13:26:00,6524.28,6524.28,6524.28,6524.28,0
2006/2/22,13:27:00,6524.28,6524.28,6524.28,6524.28,0
2006/2/22,13:28:00,6524.28,6524.28,6524.28,6524.28,0
2006/2/22,13:29:00,6524.28,6524.28,6524.28,6524.28,0
2006/2/22,13:30:00,6530.70,6530.70,6530.70,6530.70,5108
2006/2/23,09:00:00,6530.70,6530.70,6530.70,6530.70,20
2006/2/23,09:01:00,6523.85,6523.85,6523.85,6523.85,2647
2006/2/23,09:02:00,6528.50,6528.50,6528.50,6528.50,465
2006/2/23,09:03:00,6526.66,6526.66,6526.66,6526.66,613
2006/2/23,09:04:00,6523.90,6523.90,6523.90,6523.90,609
2006/2/23,09:05:00,6519.99,6519.99,6519.99,6519.99,526
2006/2/23,09:06:00,6515.33,6515.33,6515.33,6515.33,844
2006/2/23,09:07:00,6506.04,6506.04,6506.04,6506.04,617
2006/2/23,09:08:00,6501.71,6501.71,6501.71,6501.71,824
2006/2/23,09:09:00,6494.26,6494.26,6494.26,6494.26,1020
2006/2/23,09:10:00,6491.06,6491.06,6491.06,6491.06,662
2006/2/23,09:11:00,6487.68,6487.68,6487.68,6487.68,1019
2006/2/23,09:12:00,6490.28,6490.28,6490.28,6490.28,754
2006/2/23,09:13:00,6494.21,6494.21,6494.21,6494.21,769
2006/2/23,09:14:00,6497.96,6497.96,6497.96,6497.96,614
2006/2/23,09:15:00,6500.17,6500.17,6500.17,6500.17,501
2006/2/23,09:16:00,6503.03,6503.03,6503.03,6503.03,601
2006/2/23,09:17:00,6500.87,6500.87,6500.87,6500.87,421
2006/2/23,09:18:00,6503.75,6503.75,6503.75,6503.75,444
2006/2/23,09:19:00,6502.96,6502.96,6502.96,6502.96,373
2006/2/23,09:20:00,6505.11,6505.11,6505.11,6505.11,294
2006/2/23,09:21:00,6504.76,6504.76,6504.76,6504.76,497
2006/2/23,09:22:00,6505.06,6505.06,6505.06,6505.06,287
2006/2/23,09:23:00,6504.99,6504.99,6504.99,6504.99,390
2006/2/23,09:24:00,6505.08,6505.08,6505.08,6505.08,314
2006/2/23,09:25:00,6505.14,6505.14,6505.14,6505.14,351
2006/2/23,09:26:00,6503.88,6503.88,6503.88,6503.88,561
2006/2/23,09:27:00,6503.89,6503.89,6503.89,6503.89,413
2006/2/23,09:28:00,6501.65,6501.65,6501.65,6501.65,423
2006/2/23,09:29:00,6499.41,6499.41,6499.41,6499.41,398
2006/2/23,09:30:00,6496.83,6496.83,6496.83,6496.83,359
2006/2/23,09:31:00,6493.92,6493.92,6493.92,6493.92,557
2006/2/23,09:32:00,6487.66,6487.66,6487.66,6487.66,516
2006/2/23,09:33:00,6481.49,6481.49,6481.49,6481.49,687
2006/2/23,09:34:00,6478.57,6478.57,6478.57,6478.57,787
2006/2/23,09:35:00,6477.06,6477.06,6477.06,6477.06,578
2006/2/23,09:36:00,6474.12,6474.12,6474.12,6474.12,853
2006/2/23,09:37:00,6475.98,6475.98,6475.98,6475.98,564
2006/2/23,09:38:00,6479.53,6479.53,6479.53,6479.53,674
2006/2/23,09:39:00,6481.89,6481.89,6481.89,6481.89,555
2006/2/23,09:40:00,6480.49,6480.49,6480.49,6480.49,379
2006/2/23,09:41:00,6481.87,6481.87,6481.87,6481.87,505
2006/2/23,09:42:00,6482.21,6482.21,6482.21,6482.21,312
2006/2/23,09:43:00,6482.95,6482.95,6482.95,6482.95,329
2006/2/23,09:44:00,6483.63,6483.63,6483.63,6483.63,312
2006/2/23,09:45:00,6485.68,6485.68,6485.68,6485.68,258
2006/2/23,09:46:00,6487.25,6487.25,6487.25,6487.25,446
2006/2/23,09:47:00,6486.51,6486.51,6486.51,6486.51,294
2006/2/23,09:48:00,6487.01,6487.01,6487.01,6487.01,410
2006/2/23,09:49:00,6488.04,6488.04,6488.04,6488.04,298
2006/2/23,09:50:00,6487.54,6487.54,6487.54,6487.54,288
2006/2/23,09:51:00,6489.34,6489.34,6489.34,6489.34,440
2006/2/23,09:52:00,6489.22,6489.22,6489.22,6489.22,242
2006/2/23,09:53:00,6490.06,6490.06,6490.06,6490.06,358
2006/2/23,09:54:00,6490.38,6490.38,6490.38,6490.38,276
2006/2/23,09:55:00,6488.94,6488.94,6488.94,6488.94,279
2006/2/23,09:56:00,6491.42,6491.42,6491.42,6491.42,293
2006/2/23,09:57:00,6490.90,6490.90,6490.90,6490.90,308
2006/2/23,09:58:00,6495.18,6495.18,6495.18,6495.18,335
2006/2/23,09:59:00,6494.36,6494.36,6494.36,6494.36,295
2006/2/23,10:00:00,6496.40,6496.40,6496.40,6496.40,223
2006/2/23,10:01:00,6498.66,6498.66,6498.66,6498.66,333
2006/2/23,10:02:00,6501.28,6501.28,6501.28,6501.28,343
2006/2/23,10:03:00,6501.50,6501.50,6501.50,6501.50,409
2006/2/23,10:04:00,6504.39,6504.39,6504.39,6504.39,329
2006/2/23,10:05:00,6503.96,6503.96,6503.96,6503.96,278
2006/2/23,10:06:00,6506.09,6506.09,6506.09,6506.09,399
2006/2/23,10:07:00,6506.22,6506.22,6506.22,6506.22,314
2006/2/23,10:08:00,6508.31,6508.31,6508.31,6508.31,417
2006/2/23,10:09:00,6507.58,6507.58,6507.58,6507.58,308
2006/2/23,10:10:00,6508.27,6508.27,6508.27,6508.27,279
2006/2/23,10:11:00,6511.09,6511.09,6511.09,6511.09,324
2006/2/23,10:12:00,6511.84,6511.84,6511.84,6511.84,244
2006/2/23,10:13:00,6514.65,6514.65,6514.65,6514.65,338
2006/2/23,10:14:00,6518.18,6518.18,6518.18,6518.18,360
2006/2/23,10:15:00,6518.53,6518.53,6518.53,6518.53,291
2006/2/23,10:16:00,6521.52,6521.52,6521.52,6521.52,460
2006/2/23,10:17:00,6522.23,6522.23,6522.23,6522.23,328
2006/2/23,10:18:00,6524.15,6524.15,6524.15,6524.15,571
2006/2/23,10:19:00,6526.56,6526.56,6526.56,6526.56,423
2006/2/23,10:20:00,6525.56,6525.56,6525.56,6525.56,387
2006/2/23,10:21:00,6526.85,6526.85,6526.85,6526.85,457
2006/2/23,10:22:00,6525.55,6525.55,6525.55,6525.55,305
2006/2/23,10:23:00,6525.83,6525.83,6525.83,6525.83,330
2006/2/23,10:24:00,6524.06,6524.06,6524.06,6524.06,258
2006/2/23,10:25:00,6522.91,6522.91,6522.91,6522.91,220
2006/2/23,10:26:00,6521.52,6521.52,6521.52,6521.52,393
2006/2/23,10:27:00,6519.75,6519.75,6519.75,6519.75,249
2006/2/23,10:28:00,6517.20,6517.20,6517.20,6517.20,268
2006/2/23,10:29:00,6516.80,6516.80,6516.80,6516.80,224
2006/2/23,10:30:00,6513.80,6513.80,6513.80,6513.80,187
2006/2/23,10:31:00,6513.43,6513.43,6513.43,6513.43,304
2006/2/23,10:32:00,6512.99,6512.99,6512.99,6512.99,197
2006/2/23,10:33:00,6515.71,6515.71,6515.71,6515.71,269
2006/2/23,10:34:00,6515.40,6515.40,6515.40,6515.40,165
2006/2/23,10:35:00,6516.35,6516.35,6516.35,6516.35,182
2006/2/23,10:36:00,6514.67,6514.67,6514.67,6514.67,201
2006/2/23,10:37:00,6516.32,6516.32,6516.32,6516.32,141
2006/2/23,10:38:00,6516.43,6516.43,6516.43,6516.43,253
2006/2/23,10:39:00,6517.12,6517.12,6517.12,6517.12,188
2006/2/23,10:40:00,6516.97,6516.97,6516.97,6516.97,174
2006/2/23,10:41:00,6519.79,6519.79,6519.79,6519.79,177
2006/2/23,10:42:00,6520.78,6520.78,6520.78,6520.78,110
2006/2/23,10:43:00,6519.75,6519.75,6519.75,6519.75,253
2006/2/23,10:44:00,6523.28,6523.28,6523.28,6523.28,174
2006/2/23,10:45:00,6523.01,6523.01,6523.01,6523.01,252
2006/2/23,10:46:00,6522.28,6522.28,6522.28,6522.28,283
2006/2/23,10:47:00,6521.37,6521.37,6521.37,6521.37,171
2006/2/23,10:48:00,6521.47,6521.47,6521.47,6521.47,214
2006/2/23,10:49:00,6520.95,6520.95,6520.95,6520.95,144
2006/2/23,10:50:00,6520.56,6520.56,6520.56,6520.56,182
2006/2/23,10:51:00,6522.67,6522.67,6522.67,6522.67,205
2006/2/23,10:52:00,6521.92,6521.92,6521.92,6521.92,170
2006/2/23,10:53:00,6522.07,6522.07,6522.07,6522.07,214
2006/2/23,10:54:00,6524.06,6524.06,6524.06,6524.06,173
2006/2/23,10:55:00,6523.41,6523.41,6523.41,6523.41,157
2006/2/23,10:56:00,6524.12,6524.12,6524.12,6524.12,249
2006/2/23,10:57:00,6521.96,6521.96,6521.96,6521.96,159
2006/2/23,10:58:00,6521.61,6521.61,6521.61,6521.61,196
2006/2/23,10:59:00,6521.37,6521.37,6521.37,6521.37,134
2006/2/23,11:00:00,6521.56,6521.56,6521.56,6521.56,127
2006/2/23,11:01:00,6520.49,6520.49,6520.49,6520.49,197
2006/2/23,11:02:00,6518.47,6518.47,6518.47,6518.47,148
2006/2/23,11:03:00,6517.85,6517.85,6517.85,6517.85,203
2006/2/23,11:04:00,6516.58,6516.58,6516.58,6516.58,191
2006/2/23,11:05:00,6515.97,6515.97,6515.97,6515.97,219
2006/2/23,11:06:00,6514.36,6514.36,6514.36,6514.36,220
2006/2/23,11:07:00,6515.05,6515.05,6515.05,6515.05,208
2006/2/23,11:08:00,6510.46,6510.46,6510.46,6510.46,347
2006/2/23,11:09:00,6513.67,6513.67,6513.67,6513.67,271
2006/2/23,11:10:00,6511.80,6511.80,6511.80,6511.80,211
2006/2/23,11:11:00,6509.93,6509.93,6509.93,6509.93,182
2006/2/23,11:12:00,6510.03,6510.03,6510.03,6510.03,138
2006/2/23,11:13:00,6510.84,6510.84,6510.84,6510.84,211
2006/2/23,11:14:00,6511.05,6511.05,6511.05,6511.05,168
2006/2/23,11:15:00,6511.85,6511.85,6511.85,6511.85,153
2006/2/23,11:16:00,6511.75,6511.75,6511.75,6511.75,288
2006/2/23,11:17:00,6512.22,6512.22,6512.22,6512.22,149
2006/2/23,11:18:00,6511.14,6511.14,6511.14,6511.14,235
2006/2/23,11:19:00,6513.27,6513.27,6513.27,6513.27,161
2006/2/23,11:20:00,6512.85,6512.85,6512.85,6512.85,234
2006/2/23,11:21:00,6515.22,6515.22,6515.22,6515.22,166
2006/2/23,11:22:00,6515.02,6515.02,6515.02,6515.02,148
2006/2/23,11:23:00,6517.69,6517.69,6517.69,6517.69,223
2006/2/23,11:24:00,6517.98,6517.98,6517.98,6517.98,156
2006/2/23,11:25:00,6517.13,6517.13,6517.13,6517.13,144
2006/2/23,11:26:00,6516.02,6516.02,6516.02,6516.02,169
2006/2/23,11:27:00,6515.05,6515.05,6515.05,6515.05,107
2006/2/23,11:28:00,6516.80,6516.80,6516.80,6516.80,158
2006/2/23,11:29:00,6515.55,6515.55,6515.55,6515.55,198
2006/2/23,11:30:00,6514.75,6514.75,6514.75,6514.75,174
2006/2/23,11:31:00,6514.59,6514.59,6514.59,6514.59,260
2006/2/23,11:32:00,6514.12,6514.12,6514.12,6514.12,178
2006/2/23,11:33:00,6514.27,6514.27,6514.27,6514.27,204
2006/2/23,11:34:00,6513.53,6513.53,6513.53,6513.53,134
2006/2/23,11:35:00,6512.33,6512.33,6512.33,6512.33,146
2006/2/23,11:36:00,6510.38,6510.38,6510.38,6510.38,226
2006/2/23,11:37:00,6511.39,6511.39,6511.39,6511.39,159
2006/2/23,11:38:00,6510.82,6510.82,6510.82,6510.82,218
2006/2/23,11:39:00,6509.33,6509.33,6509.33,6509.33,144
2006/2/23,11:40:00,6508.29,6508.29,6508.29,6508.29,163
2006/2/23,11:41:00,6507.72,6507.72,6507.72,6507.72,338
2006/2/23,11:42:00,6504.59,6504.59,6504.59,6504.59,342
2006/2/23,11:43:00,6502.25,6502.25,6502.25,6502.25,468
2006/2/23,11:44:00,6499.49,6499.49,6499.49,6499.49,298
2006/2/23,11:45:00,6499.69,6499.69,6499.69,6499.69,351
2006/2/23,11:46:00,6497.79,6497.79,6497.79,6497.79,347
2006/2/23,11:47:00,6498.75,6498.75,6498.75,6498.75,217
2006/2/23,11:48:00,6498.14,6498.14,6498.14,6498.14,336
2006/2/23,11:49:00,6498.12,6498.12,6498.12,6498.12,175
2006/2/23,11:50:00,6497.99,6497.99,6497.99,6497.99,186
2006/2/23,11:51:00,6498.08,6498.08,6498.08,6498.08,175
2006/2/23,11:52:00,6500.87,6500.87,6500.87,6500.87,136
2006/2/23,11:53:00,6500.53,6500.53,6500.53,6500.53,273
2006/2/23,11:54:00,6500.15,6500.15,6500.15,6500.15,212
2006/2/23,11:55:00,6501.36,6501.36,6501.36,6501.36,228
2006/2/23,11:56:00,6503.08,6503.08,6503.08,6503.08,242
2006/2/23,11:57:00,6503.19,6503.19,6503.19,6503.19,150
2006/2/23,11:58:00,6504.62,6504.62,6504.62,6504.62,182
2006/2/23,11:59:00,6505.53,6505.53,6505.53,6505.53,127
2006/2/23,12:00:00,6505.22,6505.22,6505.22,6505.22,93
2006/2/23,12:01:00,6505.16,6505.16,6505.16,6505.16,140
2006/2/23,12:02:00,6505.34,6505.34,6505.34,6505.34,156
2006/2/23,12:03:00,6503.36,6503.36,6503.36,6503.36,175
2006/2/23,12:04:00,6504.27,6504.27,6504.27,6504.27,116
2006/2/23,12:05:00,6503.96,6503.96,6503.96,6503.96,140
2006/2/23,12:06:00,6503.50,6503.50,6503.50,6503.50,145
2006/2/23,12:07:00,6503.75,6503.75,6503.75,6503.75,125
2006/2/23,12:08:00,6505.27,6505.27,6505.27,6505.27,150
2006/2/23,12:09:00,6505.33,6505.33,6505.33,6505.33,113
2006/2/23,12:10:00,6504.55,6504.55,6504.55,6504.55,170
2006/2/23,12:11:00,6505.92,6505.92,6505.92,6505.92,135
2006/2/23,12:12:00,6505.76,6505.76,6505.76,6505.76,88
2006/2/23,12:13:00,6506.28,6506.28,6506.28,6506.28,190
2006/2/23,12:14:00,6506.30,6506.30,6506.30,6506.30,99
2006/2/23,12:15:00,6506.62,6506.62,6506.62,6506.62,143
2006/2/23,12:16:00,6506.06,6506.06,6506.06,6506.06,143
2006/2/23,12:17:00,6504.72,6504.72,6504.72,6504.72,108
2006/2/23,12:18:00,6504.77,6504.77,6504.77,6504.77,199
2006/2/23,12:19:00,6504.60,6504.60,6504.60,6504.60,149
2006/2/23,12:20:00,6505.70,6505.70,6505.70,6505.70,162
2006/2/23,12:21:00,6504.77,6504.77,6504.77,6504.77,167
2006/2/23,12:22:00,6505.48,6505.48,6505.48,6505.48,137
2006/2/23,12:23:00,6504.40,6504.40,6504.40,6504.40,145
2006/2/23,12:24:00,6504.84,6504.84,6504.84,6504.84,131
2006/2/23,12:25:00,6505.62,6505.62,6505.62,6505.62,155
2006/2/23,12:26:00,6504.27,6504.27,6504.27,6504.27,276
2006/2/23,12:27:00,6504.93,6504.93,6504.93,6504.93,145
2006/2/23,12:28:00,6504.22,6504.22,6504.22,6504.22,238
2006/2/23,12:29:00,6504.46,6504.46,6504.46,6504.46,197
2006/2/23,12:30:00,6502.70,6502.70,6502.70,6502.70,258
2006/2/23,12:31:00,6501.76,6501.76,6501.76,6501.76,319
2006/2/23,12:32:00,6499.76,6499.76,6499.76,6499.76,264
2006/2/23,12:33:00,6497.68,6497.68,6497.68,6497.68,362
2006/2/23,12:34:00,6494.51,6494.51,6494.51,6494.51,506
2006/2/23,12:35:00,6492.08,6492.08,6492.08,6492.08,318
2006/2/23,12:36:00,6493.27,6493.27,6493.27,6493.27,400
2006/2/23,12:37:00,6491.53,6491.53,6491.53,6491.53,252
2006/2/23,12:38:00,6491.60,6491.60,6491.60,6491.60,319
2006/2/23,12:39:00,6489.72,6489.72,6489.72,6489.72,270
2006/2/23,12:40:00,6488.07,6488.07,6488.07,6488.07,271
2006/2/23,12:41:00,6489.48,6489.48,6489.48,6489.48,340
2006/2/23,12:42:00,6487.05,6487.05,6487.05,6487.05,244
2006/2/23,12:43:00,6487.72,6487.72,6487.72,6487.72,391
2006/2/23,12:44:00,6486.62,6486.62,6486.62,6486.62,216
2006/2/23,12:45:00,6486.86,6486.86,6486.86,6486.86,229
2006/2/23,12:46:00,6487.25,6487.25,6487.25,6487.25,272
2006/2/23,12:47:00,6486.07,6486.07,6486.07,6486.07,232
2006/2/23,12:48:00,6488.03,6488.03,6488.03,6488.03,297
2006/2/23,12:49:00,6486.34,6486.34,6486.34,6486.34,287
2006/2/23,12:50:00,6485.52,6485.52,6485.52,6485.52,231
2006/2/23,12:51:00,6485.54,6485.54,6485.54,6485.54,361
2006/2/23,12:52:00,6483.69,6483.69,6483.69,6483.69,276
2006/2/23,12:53:00,6481.61,6481.61,6481.61,6481.61,353
2006/2/23,12:54:00,6479.68,6479.68,6479.68,6479.68,406
2006/2/23,12:55:00,6476.12,6476.12,6476.12,6476.12,349
2006/2/23,12:56:00,6473.62,6473.62,6473.62,6473.62,684
2006/2/23,12:57:00,6471.38,6471.38,6471.38,6471.38,365
2006/2/23,12:58:00,6467.52,6467.52,6467.52,6467.52,557
2006/2/23,12:59:00,6466.72,6466.72,6466.72,6466.72,460
2006/2/23,13:00:00,6466.98,6466.98,6466.98,6466.98,420
2006/2/23,13:01:00,6466.21,6466.21,6466.21,6466.21,466
2006/2/23,13:02:00,6466.34,6466.34,6466.34,6466.34,296
2006/2/23,13:03:00,6466.72,6466.72,6466.72,6466.72,361
2006/2/23,13:04:00,6467.22,6467.22,6467.22,6467.22,345
2006/2/23,13:05:00,6468.97,6468.97,6468.97,6468.97,303
2006/2/23,13:06:00,6469.76,6469.76,6469.76,6469.76,394
2006/2/23,13:07:00,6473.92,6473.92,6473.92,6473.92,219
2006/2/23,13:08:00,6475.92,6475.92,6475.92,6475.92,334
2006/2/23,13:09:00,6477.08,6477.08,6477.08,6477.08,256
2006/2/23,13:10:00,6478.00,6478.00,6478.00,6478.00,287
2006/2/23,13:11:00,6479.15,6479.15,6479.15,6479.15,353
2006/2/23,13:12:00,6477.89,6477.89,6477.89,6477.89,252
2006/2/23,13:13:00,6479.16,6479.16,6479.16,6479.16,281
2006/2/23,13:14:00,6481.08,6481.08,6481.08,6481.08,241
2006/2/23,13:15:00,6481.40,6481.40,6481.40,6481.40,274
2006/2/23,13:16:00,6485.29,6485.29,6485.29,6485.29,343
2006/2/23,13:17:00,6484.42,6484.42,6484.42,6484.42,305
2006/2/23,13:18:00,6482.44,6482.44,6482.44,6482.44,432
2006/2/23,13:19:00,6481.24,6481.24,6481.24,6481.24,337
2006/2/23,13:20:00,6480.32,6480.32,6480.32,6480.32,293
2006/2/23,13:21:00,6479.04,6479.04,6479.04,6479.04,407
2006/2/23,13:22:00,6477.90,6477.90,6477.90,6477.90,317
2006/2/23,13:23:00,6476.62,6476.62,6476.62,6476.62,451
2006/2/23,13:24:00,6476.58,6476.58,6476.58,6476.58,384
2006/2/23,13:25:00,6476.27,6476.27,6476.27,6476.27,493
2006/2/23,13:26:00,6476.22,6476.22,6476.22,6476.22,0
2006/2/23,13:27:00,6476.22,6476.22,6476.22,6476.22,0
2006/2/23,13:28:00,6476.22,6476.22,6476.22,6476.22,0
2006/2/23,13:29:00,6476.22,6476.22,6476.22,6476.22,0
2006/2/23,13:30:00,6474.69,6474.69,6474.69,6474.69,4508
2006/2/24,09:00:00,6474.69,6474.69,6474.69,6474.69,22
2006/2/24,09:01:00,6474.05,6474.05,6474.05,6474.05,2253
2006/2/24,09:02:00,6477.66,6477.66,6477.66,6477.66,461
2006/2/24,09:03:00,6484.25,6484.25,6484.25,6484.25,687
2006/2/24,09:04:00,6498.20,6498.20,6498.20,6498.20,693
2006/2/24,09:05:00,6502.58,6502.58,6502.58,6502.58,535
2006/2/24,09:06:00,6506.27,6506.27,6506.27,6506.27,692
2006/2/24,09:07:00,6510.21,6510.21,6510.21,6510.21,601
2006/2/24,09:08:00,6509.16,6509.16,6509.16,6509.16,584
2006/2/24,09:09:00,6504.81,6504.81,6504.81,6504.81,472
2006/2/24,09:10:00,6505.36,6505.36,6505.36,6505.36,373
2006/2/24,09:11:00,6504.00,6504.00,6504.00,6504.00,446
2006/2/24,09:12:00,6501.38,6501.38,6501.38,6501.38,368
2006/2/24,09:13:00,6498.56,6498.56,6498.56,6498.56,467
2006/2/24,09:14:00,6497.01,6497.01,6497.01,6497.01,409
2006/2/24,09:15:00,6496.26,6496.26,6496.26,6496.26,357
2006/2/24,09:16:00,6496.80,6496.80,6496.80,6496.80,604
2006/2/24,09:17:00,6498.99,6498.99,6498.99,6498.99,355
2006/2/24,09:18:00,6496.45,6496.45,6496.45,6496.45,437
2006/2/24,09:19:00,6495.30,6495.30,6495.30,6495.30,409
2006/2/24,09:20:00,6492.57,6492.57,6492.57,6492.57,356
2006/2/24,09:21:00,6490.92,6490.92,6490.92,6490.92,540
2006/2/24,09:22:00,6488.54,6488.54,6488.54,6488.54,357
2006/2/24,09:23:00,6486.01,6486.01,6486.01,6486.01,420
2006/2/24,09:24:00,6481.51,6481.51,6481.51,6481.51,465
2006/2/24,09:25:00,6480.92,6480.92,6480.92,6480.92,482
2006/2/24,09:26:00,6477.57,6477.57,6477.57,6477.57,566
2006/2/24,09:27:00,6474.90,6474.90,6474.90,6474.90,353
2006/2/24,09:28:00,6475.20,6475.20,6475.20,6475.20,484
2006/2/24,09:29:00,6473.80,6473.80,6473.80,6473.80,397
2006/2/24,09:30:00,6474.00,6474.00,6474.00,6474.00,317
2006/2/24,09:31:00,6476.26,6476.26,6476.26,6476.26,461
2006/2/24,09:32:00,6479.83,6479.83,6479.83,6479.83,400
2006/2/24,09:33:00,6484.64,6484.64,6484.64,6484.64,533
2006/2/24,09:34:00,6486.68,6486.68,6486.68,6486.68,460
2006/2/24,09:35:00,6488.91,6488.91,6488.91,6488.91,360
2006/2/24,09:36:00,6489.26,6489.26,6489.26,6489.26,532
2006/2/24,09:37:00,6491.87,6491.87,6491.87,6491.87,305
2006/2/24,09:38:00,6492.33,6492.33,6492.33,6492.33,383
2006/2/24,09:39:00,6491.83,6491.83,6491.83,6491.83,291
2006/2/24,09:40:00,6491.96,6491.96,6491.96,6491.96,244
2006/2/24,09:41:00,6491.02,6491.02,6491.02,6491.02,282
2006/2/24,09:42:00,6490.69,6490.69,6490.69,6490.69,248
2006/2/24,09:43:00,6490.89,6490.89,6490.89,6490.89,317
2006/2/24,09:44:00,6491.81,6491.81,6491.81,6491.81,248
2006/2/24,09:45:00,6491.91,6491.91,6491.91,6491.91,366
2006/2/24,09:46:00,6495.45,6495.45,6495.45,6495.45,466
2006/2/24,09:47:00,6495.89,6495.89,6495.89,6495.89,300
2006/2/24,09:48:00,6499.07,6499.07,6499.07,6499.07,377
2006/2/24,09:49:00,6502.84,6502.84,6502.84,6502.84,348
2006/2/24,09:50:00,6503.61,6503.61,6503.61,6503.61,320
2006/2/24,09:51:00,6504.46,6504.46,6504.46,6504.46,491
2006/2/24,09:52:00,6507.11,6507.11,6507.11,6507.11,366
2006/2/24,09:53:00,6508.61,6508.61,6508.61,6508.61,426
2006/2/24,09:54:00,6509.87,6509.87,6509.87,6509.87,338
2006/2/24,09:55:00,6511.37,6511.37,6511.37,6511.37,229
2006/2/24,09:56:00,6512.09,6512.09,6512.09,6512.09,374
2006/2/24,09:57:00,6509.15,6509.15,6509.15,6509.15,261
2006/2/24,09:58:00,6507.05,6507.05,6507.05,6507.05,321
2006/2/24,09:59:00,6505.96,6505.96,6505.96,6505.96,242
2006/2/24,10:00:00,6504.01,6504.01,6504.01,6504.01,258
2006/2/24,10:01:00,6503.26,6503.26,6503.26,6503.26,237
2006/2/24,10:02:00,6502.00,6502.00,6502.00,6502.00,166
2006/2/24,10:03:00,6501.75,6501.75,6501.75,6501.75,192
2006/2/24,10:04:00,6503.37,6503.37,6503.37,6503.37,197
2006/2/24,10:05:00,6502.06,6502.06,6502.06,6502.06,257
2006/2/24,10:06:00,6505.08,6505.08,6505.08,6505.08,285
2006/2/24,10:07:00,6506.32,6506.32,6506.32,6506.32,340
2006/2/24,10:08:00,6506.65,6506.65,6506.65,6506.65,483
2006/2/24,10:09:00,6507.48,6507.48,6507.48,6507.48,459
2006/2/24,10:10:00,6510.05,6510.05,6510.05,6510.05,400
2006/2/24,10:11:00,6512.17,6512.17,6512.17,6512.17,547
2006/2/24,10:12:00,6513.79,6513.79,6513.79,6513.79,287
2006/2/24,10:13:00,6512.85,6512.85,6512.85,6512.85,423
2006/2/24,10:14:00,6512.66,6512.66,6512.66,6512.66,279
2006/2/24,10:15:00,6512.85,6512.85,6512.85,6512.85,252
2006/2/24,10:16:00,6511.63,6511.63,6511.63,6511.63,360
2006/2/24,10:17:00,6513.23,6513.23,6513.23,6513.23,180
2006/2/24,10:18:00,6511.88,6511.88,6511.88,6511.88,294
2006/2/24,10:19:00,6511.83,6511.83,6511.83,6511.83,207
2006/2/24,10:20:00,6511.76,6511.76,6511.76,6511.76,154
2006/2/24,10:21:00,6511.22,6511.22,6511.22,6511.22,294
2006/2/24,10:22:00,6511.30,6511.30,6511.30,6511.30,222
2006/2/24,10:23:00,6511.87,6511.87,6511.87,6511.87,275
2006/2/24,10:24:00,6513.23,6513.23,6513.23,6513.23,219
2006/2/24,10:25:00,6512.14,6512.14,6512.14,6512.14,200
2006/2/24,10:26:00,6511.79,6511.79,6511.79,6511.79,273
2006/2/24,10:27:00,6513.81,6513.81,6513.81,6513.81,222
2006/2/24,10:28:00,6517.70,6517.70,6517.70,6517.70,373
2006/2/24,10:29:00,6517.91,6517.91,6517.91,6517.91,246
2006/2/24,10:30:00,6519.36,6519.36,6519.36,6519.36,296
2006/2/24,10:31:00,6521.13,6521.13,6521.13,6521.13,348
2006/2/24,10:32:00,6521.56,6521.56,6521.56,6521.56,260
2006/2/24,10:33:00,6520.67,6520.67,6520.67,6520.67,318
2006/2/24,10:34:00,6523.02,6523.02,6523.02,6523.02,298
2006/2/24,10:35:00,6522.31,6522.31,6522.31,6522.31,238
2006/2/24,10:36:00,6519.11,6519.11,6519.11,6519.11,418
2006/2/24,10:37:00,6520.39,6520.39,6520.39,6520.39,238
2006/2/24,10:38:00,6521.51,6521.51,6521.51,6521.51,312
2006/2/24,10:39:00,6521.60,6521.60,6521.60,6521.60,170
2006/2/24,10:40:00,6522.64,6522.64,6522.64,6522.64,167
2006/2/24,10:41:00,6522.54,6522.54,6522.54,6522.54,227
2006/2/24,10:42:00,6520.62,6520.62,6520.62,6520.62,142
2006/2/24,10:43:00,6521.89,6521.89,6521.89,6521.89,179
2006/2/24,10:44:00,6520.19,6520.19,6520.19,6520.19,187
2006/2/24,10:45:00,6518.91,6518.91,6518.91,6518.91,194
2006/2/24,10:46:00,6515.58,6515.58,6515.58,6515.58,224
2006/2/24,10:47:00,6515.84,6515.84,6515.84,6515.84,232
2006/2/24,10:48:00,6512.72,6512.72,6512.72,6512.72,268
2006/2/24,10:49:00,6513.38,6513.38,6513.38,6513.38,208
2006/2/24,10:50:00,6512.64,6512.64,6512.64,6512.64,207
2006/2/24,10:51:00,6511.62,6511.62,6511.62,6511.62,303
2006/2/24,10:52:00,6509.04,6509.04,6509.04,6509.04,182
2006/2/24,10:53:00,6507.79,6507.79,6507.79,6507.79,269
2006/2/24,10:54:00,6508.29,6508.29,6508.29,6508.29,188
2006/2/24,10:55:00,6506.83,6506.83,6506.83,6506.83,249
2006/2/24,10:56:00,6507.53,6507.53,6507.53,6507.53,203
2006/2/24,10:57:00,6506.75,6506.75,6506.75,6506.75,117
2006/2/24,10:58:00,6505.96,6505.96,6505.96,6505.96,215
2006/2/24,10:59:00,6506.88,6506.88,6506.88,6506.88,140
2006/2/24,11:00:00,6506.36,6506.36,6506.36,6506.36,184
2006/2/24,11:01:00,6507.03,6507.03,6507.03,6507.03,147
2006/2/24,11:02:00,6505.94,6505.94,6505.94,6505.94,156
2006/2/24,11:03:00,6505.14,6505.14,6505.14,6505.14,168
2006/2/24,11:04:00,6503.62,6503.62,6503.62,6503.62,107
2006/2/24,11:05:00,6505.26,6505.26,6505.26,6505.26,100
2006/2/24,11:06:00,6505.97,6505.97,6505.97,6505.97,128
2006/2/24,11:07:00,6506.40,6506.40,6506.40,6506.40,104
2006/2/24,11:08:00,6504.03,6504.03,6504.03,6504.03,159
2006/2/24,11:09:00,6505.57,6505.57,6505.57,6505.57,142
2006/2/24,11:10:00,6506.69,6506.69,6506.69,6506.69,139
2006/2/24,11:11:00,6506.70,6506.70,6506.70,6506.70,178
2006/2/24,11:12:00,6507.26,6507.26,6507.26,6507.26,113
2006/2/24,11:13:00,6508.02,6508.02,6508.02,6508.02,218
2006/2/24,11:14:00,6509.81,6509.81,6509.81,6509.81,163
2006/2/24,11:15:00,6508.15,6508.15,6508.15,6508.15,167
2006/2/24,11:16:00,6510.28,6510.28,6510.28,6510.28,273
2006/2/24,11:17:00,6509.80,6509.80,6509.80,6509.80,317
2006/2/24,11:18:00,6510.67,6510.67,6510.67,6510.67,393
2006/2/24,11:19:00,6510.03,6510.03,6510.03,6510.03,177
2006/2/24,11:20:00,6510.28,6510.28,6510.28,6510.28,294
2006/2/24,11:21:00,6511.08,6511.08,6511.08,6511.08,283
2006/2/24,11:22:00,6511.93,6511.93,6511.93,6511.93,202
2006/2/24,11:23:00,6513.23,6513.23,6513.23,6513.23,271
2006/2/24,11:24:00,6511.97,6511.97,6511.97,6511.97,200
2006/2/24,11:25:00,6512.62,6512.62,6512.62,6512.62,211
2006/2/24,11:26:00,6511.75,6511.75,6511.75,6511.75,388
2006/2/24,11:27:00,6511.42,6511.42,6511.42,6511.42,230
2006/2/24,11:28:00,6508.43,6508.43,6508.43,6508.43,248
2006/2/24,11:29:00,6507.35,6507.35,6507.35,6507.35,179
2006/2/24,11:30:00,6507.08,6507.08,6507.08,6507.08,176
2006/2/24,11:31:00,6505.82,6505.82,6505.82,6505.82,210
2006/2/24,11:32:00,6502.99,6502.99,6502.99,6502.99,156
2006/2/24,11:33:00,6502.79,6502.79,6502.79,6502.79,220
2006/2/24,11:34:00,6499.77,6499.77,6499.77,6499.77,266
2006/2/24,11:35:00,6500.01,6500.01,6500.01,6500.01,272
2006/2/24,11:36:00,6498.65,6498.65,6498.65,6498.65,284
2006/2/24,11:37:00,6495.83,6495.83,6495.83,6495.83,172
2006/2/24,11:38:00,6495.83,6495.83,6495.83,6495.83,228
2006/2/24,11:39:00,6495.19,6495.19,6495.19,6495.19,197
2006/2/24,11:40:00,6493.32,6493.32,6493.32,6493.32,154
2006/2/24,11:41:00,6496.22,6496.22,6496.22,6496.22,206
2006/2/24,11:42:00,6497.09,6497.09,6497.09,6497.09,116
2006/2/24,11:43:00,6498.25,6498.25,6498.25,6498.25,190
2006/2/24,11:44:00,6499.63,6499.63,6499.63,6499.63,132
2006/2/24,11:45:00,6501.30,6501.30,6501.30,6501.30,189
2006/2/24,11:46:00,6501.38,6501.38,6501.38,6501.38,185
2006/2/24,11:47:00,6501.24,6501.24,6501.24,6501.24,142
2006/2/24,11:48:00,6500.92,6500.92,6500.92,6500.92,157
2006/2/24,11:49:00,6503.33,6503.33,6503.33,6503.33,126
2006/2/24,11:50:00,6502.35,6502.35,6502.35,6502.35,114
2006/2/24,11:51:00,6504.01,6504.01,6504.01,6504.01,137
2006/2/24,11:52:00,6502.33,6502.33,6502.33,6502.33,121
2006/2/24,11:53:00,6503.49,6503.49,6503.49,6503.49,140
2006/2/24,11:54:00,6501.57,6501.57,6501.57,6501.57,100
2006/2/24,11:55:00,6502.09,6502.09,6502.09,6502.09,124
2006/2/24,11:56:00,6499.62,6499.62,6499.62,6499.62,167
2006/2/24,11:57:00,6499.08,6499.08,6499.08,6499.08,118
2006/2/24,11:58:00,6500.53,6500.53,6500.53,6500.53,179
2006/2/24,11:59:00,6499.58,6499.58,6499.58,6499.58,118
2006/2/24,12:00:00,6501.36,6501.36,6501.36,6501.36,111
2006/2/24,12:01:00,6500.62,6500.62,6500.62,6500.62,165
2006/2/24,12:02:00,6500.28,6500.28,6500.28,6500.28,89
2006/2/24,12:03:00,6500.03,6500.03,6500.03,6500.03,156
2006/2/24,12:04:00,6499.62,6499.62,6499.62,6499.62,113
2006/2/24,12:05:00,6499.81,6499.81,6499.81,6499.81,92
2006/2/24,12:06:00,6499.45,6499.45,6499.45,6499.45,146
2006/2/24,12:07:00,6497.77,6497.77,6497.77,6497.77,97
2006/2/24,12:08:00,6498.39,6498.39,6498.39,6498.39,168
2006/2/24,12:09:00,6497.97,6497.97,6497.97,6497.97,134
2006/2/24,12:10:00,6498.37,6498.37,6498.37,6498.37,156
2006/2/24,12:11:00,6500.44,6500.44,6500.44,6500.44,149
2006/2/24,12:12:00,6499.36,6499.36,6499.36,6499.36,142
2006/2/24,12:13:00,6501.66,6501.66,6501.66,6501.66,183
2006/2/24,12:14:00,6502.38,6502.38,6502.38,6502.38,214
2006/2/24,12:15:00,6501.97,6501.97,6501.97,6501.97,190
2006/2/24,12:16:00,6505.53,6505.53,6505.53,6505.53,192
2006/2/24,12:17:00,6505.92,6505.92,6505.92,6505.92,129
2006/2/24,12:18:00,6503.70,6503.70,6503.70,6503.70,201
2006/2/24,12:19:00,6503.05,6503.05,6503.05,6503.05,146
2006/2/24,12:20:00,6502.21,6502.21,6502.21,6502.21,135
2006/2/24,12:21:00,6503.41,6503.41,6503.41,6503.41,206
2006/2/24,12:22:00,6504.56,6504.56,6504.56,6504.56,112
2006/2/24,12:23:00,6505.50,6505.50,6505.50,6505.50,117
2006/2/24,12:24:00,6505.83,6505.83,6505.83,6505.83,115
2006/2/24,12:25:00,6504.86,6504.86,6504.86,6504.86,132
2006/2/24,12:26:00,6505.33,6505.33,6505.33,6505.33,133
2006/2/24,12:27:00,6504.72,6504.72,6504.72,6504.72,112
2006/2/24,12:28:00,6505.47,6505.47,6505.47,6505.47,163
2006/2/24,12:29:00,6505.48,6505.48,6505.48,6505.48,91
2006/2/24,12:30:00,6504.56,6504.56,6504.56,6504.56,133
2006/2/24,12:31:00,6506.81,6506.81,6506.81,6506.81,149
2006/2/24,12:32:00,6506.93,6506.93,6506.93,6506.93,148
2006/2/24,12:33:00,6506.11,6506.11,6506.11,6506.11,161
2006/2/24,12:34:00,6507.67,6507.67,6507.67,6507.67,174
2006/2/24,12:35:00,6506.87,6506.87,6506.87,6506.87,160
2006/2/24,12:36:00,6506.94,6506.94,6506.94,6506.94,203
2006/2/24,12:37:00,6507.29,6507.29,6507.29,6507.29,177
2006/2/24,12:38:00,6507.07,6507.07,6507.07,6507.07,188
2006/2/24,12:39:00,6507.86,6507.86,6507.86,6507.86,167
2006/2/24,12:40:00,6507.40,6507.40,6507.40,6507.40,193
2006/2/24,12:41:00,6507.55,6507.55,6507.55,6507.55,248
2006/2/24,12:42:00,6506.68,6506.68,6506.68,6506.68,141
2006/2/24,12:43:00,6507.65,6507.65,6507.65,6507.65,219
2006/2/24,12:44:00,6509.34,6509.34,6509.34,6509.34,264
2006/2/24,12:45:00,6511.40,6511.40,6511.40,6511.40,207
2006/2/24,12:46:00,6512.92,6512.92,6512.92,6512.92,343
2006/2/24,12:47:00,6512.58,6512.58,6512.58,6512.58,244
2006/2/24,12:48:00,6513.83,6513.83,6513.83,6513.83,340
2006/2/24,12:49:00,6514.32,6514.32,6514.32,6514.32,352
2006/2/24,12:50:00,6516.22,6516.22,6516.22,6516.22,511
2006/2/24,12:51:00,6522.10,6522.10,6522.10,6522.10,555
2006/2/24,12:52:00,6522.78,6522.78,6522.78,6522.78,326
2006/2/24,12:53:00,6524.30,6524.30,6524.30,6524.30,542
2006/2/24,12:54:00,6525.96,6525.96,6525.96,6525.96,410
2006/2/24,12:55:00,6528.58,6528.58,6528.58,6528.58,306
2006/2/24,12:56:00,6528.55,6528.55,6528.55,6528.55,381
2006/2/24,12:57:00,6529.12,6529.12,6529.12,6529.12,278
2006/2/24,12:58:00,6528.84,6528.84,6528.84,6528.84,310
2006/2/24,12:59:00,6528.41,6528.41,6528.41,6528.41,298
2006/2/24,13:00:00,6525.96,6525.96,6525.96,6525.96,254
2006/2/24,13:01:00,6522.22,6522.22,6522.22,6522.22,299
2006/2/24,13:02:00,6522.10,6522.10,6522.10,6522.10,209
2006/2/24,13:03:00,6522.08,6522.08,6522.08,6522.08,338
2006/2/24,13:04:00,6520.01,6520.01,6520.01,6520.01,274
2006/2/24,13:05:00,6518.55,6518.55,6518.55,6518.55,247
2006/2/24,13:06:00,6521.39,6521.39,6521.39,6521.39,298
2006/2/24,13:07:00,6519.21,6519.21,6519.21,6519.21,174
2006/2/24,13:08:00,6520.27,6520.27,6520.27,6520.27,254
2006/2/24,13:09:00,6521.75,6521.75,6521.75,6521.75,182
2006/2/24,13:10:00,6522.07,6522.07,6522.07,6522.07,218
2006/2/24,13:11:00,6525.66,6525.66,6525.66,6525.66,332
2006/2/24,13:12:00,6525.40,6525.40,6525.40,6525.40,185
2006/2/24,13:13:00,6524.36,6524.36,6524.36,6524.36,311
2006/2/24,13:14:00,6525.92,6525.92,6525.92,6525.92,238
2006/2/24,13:15:00,6524.96,6524.96,6524.96,6524.96,239
2006/2/24,13:16:00,6524.27,6524.27,6524.27,6524.27,444
2006/2/24,13:17:00,6524.88,6524.88,6524.88,6524.88,304
2006/2/24,13:18:00,6526.18,6526.18,6526.18,6526.18,374
2006/2/24,13:19:00,6525.57,6525.57,6525.57,6525.57,279
2006/2/24,13:20:00,6525.18,6525.18,6525.18,6525.18,309
2006/2/24,13:21:00,6526.80,6526.80,6526.80,6526.80,410
2006/2/24,13:22:00,6526.59,6526.59,6526.59,6526.59,354
2006/2/24,13:23:00,6523.83,6523.83,6523.83,6523.83,518
2006/2/24,13:24:00,6524.80,6524.80,6524.80,6524.80,505
2006/2/24,13:25:00,6532.08,6532.08,6532.08,6532.08,610
2006/2/24,13:26:00,6532.08,6532.08,6532.08,6532.08,0
2006/2/24,13:27:00,6532.08,6532.08,6532.08,6532.08,0
2006/2/24,13:28:00,6532.08,6532.08,6532.08,6532.08,0
2006/2/24,13:29:00,6532.08,6532.08,6532.08,6532.08,0
2006/2/24,13:30:00,6538.22,6538.22,6538.22,6538.22,8202
2006/2/27,09:00:00,6538.22,6538.22,6538.22,6538.22,9
2006/2/27,09:01:00,6496.55,6496.55,6496.55,6496.55,2185
2006/2/27,09:02:00,6491.39,6491.39,6491.39,6491.39,423
2006/2/27,09:03:00,6487.40,6487.40,6487.40,6487.40,522
2006/2/27,09:04:00,6481.99,6481.99,6481.99,6481.99,469
2006/2/27,09:05:00,6483.20,6483.20,6483.20,6483.20,369
2006/2/27,09:06:00,6482.72,6482.72,6482.72,6482.72,521
2006/2/27,09:07:00,6483.10,6483.10,6483.10,6483.10,436
2006/2/27,09:08:00,6483.79,6483.79,6483.79,6483.79,558
2006/2/27,09:09:00,6486.38,6486.38,6486.38,6486.38,379
2006/2/27,09:10:00,6489.53,6489.53,6489.53,6489.53,367
2006/2/27,09:11:00,6494.26,6494.26,6494.26,6494.26,545
2006/2/27,09:12:00,6497.26,6497.26,6497.26,6497.26,516
2006/2/27,09:13:00,6498.80,6498.80,6498.80,6498.80,757
2006/2/27,09:14:00,6501.72,6501.72,6501.72,6501.72,455
2006/2/27,09:15:00,6504.07,6504.07,6504.07,6504.07,395
2006/2/27,09:16:00,6503.03,6503.03,6503.03,6503.03,561
2006/2/27,09:17:00,6505.06,6505.06,6505.06,6505.06,351
2006/2/27,09:18:00,6505.10,6505.10,6505.10,6505.10,430
2006/2/27,09:19:00,6505.25,6505.25,6505.25,6505.25,378
2006/2/27,09:20:00,6499.73,6499.73,6499.73,6499.73,308
2006/2/27,09:21:00,6498.20,6498.20,6498.20,6498.20,332
2006/2/27,09:22:00,6496.70,6496.70,6496.70,6496.70,250
2006/2/27,09:23:00,6493.32,6493.32,6493.32,6493.32,393
2006/2/27,09:24:00,6492.49,6492.49,6492.49,6492.49,390
2006/2/27,09:25:00,6488.91,6488.91,6488.91,6488.91,320
2006/2/27,09:26:00,6488.39,6488.39,6488.39,6488.39,514
2006/2/27,09:27:00,6488.57,6488.57,6488.57,6488.57,289
2006/2/27,09:28:00,6489.27,6489.27,6489.27,6489.27,289
2006/2/27,09:29:00,6489.24,6489.24,6489.24,6489.24,314
2006/2/27,09:30:00,6490.64,6490.64,6490.64,6490.64,266
2006/2/27,09:31:00,6493.23,6493.23,6493.23,6493.23,306
2006/2/27,09:32:00,6496.07,6496.07,6496.07,6496.07,279
2006/2/27,09:33:00,6498.19,6498.19,6498.19,6498.19,381
2006/2/27,09:34:00,6501.58,6501.58,6501.58,6501.58,386
2006/2/27,09:35:00,6504.00,6504.00,6504.00,6504.00,359
2006/2/27,09:36:00,6505.91,6505.91,6505.91,6505.91,514
2006/2/27,09:37:00,6507.93,6507.93,6507.93,6507.93,453
2006/2/27,09:38:00,6508.63,6508.63,6508.63,6508.63,488
2006/2/27,09:39:00,6511.11,6511.11,6511.11,6511.11,407
2006/2/27,09:40:00,6512.39,6512.39,6512.39,6512.39,304
2006/2/27,09:41:00,6512.08,6512.08,6512.08,6512.08,457
2006/2/27,09:42:00,6510.43,6510.43,6510.43,6510.43,348
2006/2/27,09:43:00,6511.16,6511.16,6511.16,6511.16,328
2006/2/27,09:44:00,6512.32,6512.32,6512.32,6512.32,278
2006/2/27,09:45:00,6511.00,6511.00,6511.00,6511.00,313
2006/2/27,09:46:00,6513.69,6513.69,6513.69,6513.69,362
2006/2/27,09:47:00,6513.43,6513.43,6513.43,6513.43,214
2006/2/27,09:48:00,6514.14,6514.14,6514.14,6514.14,325
2006/2/27,09:49:00,6514.70,6514.70,6514.70,6514.70,262
2006/2/27,09:50:00,6514.97,6514.97,6514.97,6514.97,219
2006/2/27,09:51:00,6517.42,6517.42,6517.42,6517.42,449
2006/2/27,09:52:00,6518.31,6518.31,6518.31,6518.31,364
2006/2/27,09:53:00,6521.94,6521.94,6521.94,6521.94,402
2006/2/27,09:54:00,6523.84,6523.84,6523.84,6523.84,389
2006/2/27,09:55:00,6528.32,6528.32,6528.32,6528.32,463
2006/2/27,09:56:00,6530.91,6530.91,6530.91,6530.91,779
2006/2/27,09:57:00,6533.37,6533.37,6533.37,6533.37,469
2006/2/27,09:58:00,6534.50,6534.50,6534.50,6534.50,619
2006/2/27,09:59:00,6534.76,6534.76,6534.76,6534.76,448
2006/2/27,10:00:00,6535.45,6535.45,6535.45,6535.45,390
2006/2/27,10:01:00,6537.74,6537.74,6537.74,6537.74,526
2006/2/27,10:02:00,6534.70,6534.70,6534.70,6534.70,308
2006/2/27,10:03:00,6533.99,6533.99,6533.99,6533.99,306
2006/2/27,10:04:00,6532.77,6532.77,6532.77,6532.77,271
2006/2/27,10:05:00,6531.70,6531.70,6531.70,6531.70,269
2006/2/27,10:06:00,6531.24,6531.24,6531.24,6531.24,305
2006/2/27,10:07:00,6528.66,6528.66,6528.66,6528.66,274
2006/2/27,10:08:00,6528.84,6528.84,6528.84,6528.84,293
2006/2/27,10:09:00,6527.52,6527.52,6527.52,6527.52,224
2006/2/27,10:10:00,6527.89,6527.89,6527.89,6527.89,206
2006/2/27,10:11:00,6527.27,6527.27,6527.27,6527.27,244
2006/2/27,10:12:00,6526.06,6526.06,6526.06,6526.06,162
2006/2/27,10:13:00,6526.31,6526.31,6526.31,6526.31,268
2006/2/27,10:14:00,6525.22,6525.22,6525.22,6525.22,185
2006/2/27,10:15:00,6527.71,6527.71,6527.71,6527.71,192
2006/2/27,10:16:00,6528.33,6528.33,6528.33,6528.33,220
2006/2/27,10:17:00,6529.38,6529.38,6529.38,6529.38,159
2006/2/27,10:18:00,6532.28,6532.28,6532.28,6532.28,312
2006/2/27,10:19:00,6534.29,6534.29,6534.29,6534.29,395
2006/2/27,10:20:00,6536.92,6536.92,6536.92,6536.92,368
2006/2/27,10:21:00,6540.04,6540.04,6540.04,6540.04,476
2006/2/27,10:22:00,6541.11,6541.11,6541.11,6541.11,403
2006/2/27,10:23:00,6541.94,6541.94,6541.94,6541.94,444
2006/2/27,10:24:00,6545.17,6545.17,6545.17,6545.17,429
2006/2/27,10:25:00,6547.16,6547.16,6547.16,6547.16,390
2006/2/27,10:26:00,6550.36,6550.36,6550.36,6550.36,478
2006/2/27,10:27:00,6547.71,6547.71,6547.71,6547.71,330
2006/2/27,10:28:00,6547.26,6547.26,6547.26,6547.26,419
2006/2/27,10:29:00,6545.33,6545.33,6545.33,6545.33,306
2006/2/27,10:30:00,6545.62,6545.62,6545.62,6545.62,248
2006/2/27,10:31:00,6545.57,6545.57,6545.57,6545.57,346
2006/2/27,10:32:00,6543.29,6543.29,6543.29,6543.29,342
2006/2/27,10:33:00,6541.93,6541.93,6541.93,6541.93,228
2006/2/27,10:34:00,6542.07,6542.07,6542.07,6542.07,234
2006/2/27,10:35:00,6541.69,6541.69,6541.69,6541.69,206
2006/2/27,10:36:00,6540.99,6540.99,6540.99,6540.99,248
2006/2/27,10:37:00,6540.59,6540.59,6540.59,6540.59,132
2006/2/27,10:38:00,6540.89,6540.89,6540.89,6540.89,186
2006/2/27,10:39:00,6540.93,6540.93,6540.93,6540.93,127
2006/2/27,10:40:00,6540.29,6540.29,6540.29,6540.29,162
2006/2/27,10:41:00,6539.59,6539.59,6539.59,6539.59,212
2006/2/27,10:42:00,6539.73,6539.73,6539.73,6539.73,155
2006/2/27,10:43:00,6539.22,6539.22,6539.22,6539.22,266
2006/2/27,10:44:00,6539.27,6539.27,6539.27,6539.27,144
2006/2/27,10:45:00,6538.69,6538.69,6538.69,6538.69,166
2006/2/27,10:46:00,6539.89,6539.89,6539.89,6539.89,166
2006/2/27,10:47:00,6539.14,6539.14,6539.14,6539.14,121
2006/2/27,10:48:00,6539.40,6539.40,6539.40,6539.40,160
2006/2/27,10:49:00,6538.84,6538.84,6538.84,6538.84,137
2006/2/27,10:50:00,6538.94,6538.94,6538.94,6538.94,164
2006/2/27,10:51:00,6539.29,6539.29,6539.29,6539.29,244
2006/2/27,10:52:00,6539.83,6539.83,6539.83,6539.83,161
2006/2/27,10:53:00,6538.84,6538.84,6538.84,6538.84,265
2006/2/27,10:54:00,6538.55,6538.55,6538.55,6538.55,125
2006/2/27,10:55:00,6539.17,6539.17,6539.17,6539.17,230
2006/2/27,10:56:00,6540.30,6540.30,6540.30,6540.30,211
2006/2/27,10:57:00,6541.83,6541.83,6541.83,6541.83,146
2006/2/27,10:58:00,6542.45,6542.45,6542.45,6542.45,195
2006/2/27,10:59:00,6543.61,6543.61,6543.61,6543.61,154
2006/2/27,11:00:00,6543.71,6543.71,6543.71,6543.71,166
2006/2/27,11:01:00,6544.18,6544.18,6544.18,6544.18,177
2006/2/27,11:02:00,6545.54,6545.54,6545.54,6545.54,199
2006/2/27,11:03:00,6544.91,6544.91,6544.91,6544.91,240
2006/2/27,11:04:00,6546.04,6546.04,6546.04,6546.04,198
2006/2/27,11:05:00,6546.35,6546.35,6546.35,6546.35,261
2006/2/27,11:06:00,6547.23,6547.23,6547.23,6547.23,276
2006/2/27,11:07:00,6548.73,6548.73,6548.73,6548.73,120
2006/2/27,11:08:00,6549.48,6549.48,6549.48,6549.48,192
2006/2/27,11:09:00,6548.62,6548.62,6548.62,6548.62,156
2006/2/27,11:10:00,6550.26,6550.26,6550.26,6550.26,250
2006/2/27,11:11:00,6550.82,6550.82,6550.82,6550.82,585
2006/2/27,11:12:00,6551.45,6551.45,6551.45,6551.45,153
2006/2/27,11:13:00,6553.07,6553.07,6553.07,6553.07,209
2006/2/27,11:14:00,6553.63,6553.63,6553.63,6553.63,189
2006/2/27,11:15:00,6554.34,6554.34,6554.34,6554.34,247
2006/2/27,11:16:00,6557.47,6557.47,6557.47,6557.47,409
2006/2/27,11:17:00,6559.05,6559.05,6559.05,6559.05,315
2006/2/27,11:18:00,6560.29,6560.29,6560.29,6560.29,418
2006/2/27,11:19:00,6561.23,6561.23,6561.23,6561.23,318
2006/2/27,11:20:00,6561.39,6561.39,6561.39,6561.39,368
2006/2/27,11:21:00,6565.30,6565.30,6565.30,6565.30,342
2006/2/27,11:22:00,6564.57,6564.57,6564.57,6564.57,331
2006/2/27,11:23:00,6562.98,6562.98,6562.98,6562.98,473
2006/2/27,11:24:00,6561.21,6561.21,6561.21,6561.21,284
2006/2/27,11:25:00,6559.94,6559.94,6559.94,6559.94,272
2006/2/27,11:26:00,6559.36,6559.36,6559.36,6559.36,268
2006/2/27,11:27:00,6560.25,6560.25,6560.25,6560.25,182
2006/2/27,11:28:00,6558.65,6558.65,6558.65,6558.65,224
2006/2/27,11:29:00,6557.50,6557.50,6557.50,6557.50,164
2006/2/27,11:30:00,6557.92,6557.92,6557.92,6557.92,141
2006/2/27,11:31:00,6558.25,6558.25,6558.25,6558.25,210
2006/2/27,11:32:00,6559.47,6559.47,6559.47,6559.47,169
2006/2/27,11:33:00,6561.05,6561.05,6561.05,6561.05,293
2006/2/27,11:34:00,6560.70,6560.70,6560.70,6560.70,186
2006/2/27,11:35:00,6559.09,6559.09,6559.09,6559.09,190
2006/2/27,11:36:00,6557.66,6557.66,6557.66,6557.66,199
2006/2/27,11:37:00,6556.06,6556.06,6556.06,6556.06,161
2006/2/27,11:38:00,6555.56,6555.56,6555.56,6555.56,233
2006/2/27,11:39:00,6554.86,6554.86,6554.86,6554.86,219
2006/2/27,11:40:00,6554.15,6554.15,6554.15,6554.15,236
2006/2/27,11:41:00,6553.51,6553.51,6553.51,6553.51,253
2006/2/27,11:42:00,6553.64,6553.64,6553.64,6553.64,203
2006/2/27,11:43:00,6554.11,6554.11,6554.11,6554.11,201
2006/2/27,11:44:00,6554.33,6554.33,6554.33,6554.33,145
2006/2/27,11:45:00,6554.72,6554.72,6554.72,6554.72,179
2006/2/27,11:46:00,6555.24,6555.24,6555.24,6555.24,143
2006/2/27,11:47:00,6554.88,6554.88,6554.88,6554.88,123
2006/2/27,11:48:00,6555.60,6555.60,6555.60,6555.60,175
2006/2/27,11:49:00,6555.46,6555.46,6555.46,6555.46,122
2006/2/27,11:50:00,6558.67,6558.67,6558.67,6558.67,173
2006/2/27,11:51:00,6558.31,6558.31,6558.31,6558.31,173
2006/2/27,11:52:00,6557.74,6557.74,6557.74,6557.74,127
2006/2/27,11:53:00,6560.38,6560.38,6560.38,6560.38,161
2006/2/27,11:54:00,6559.31,6559.31,6559.31,6559.31,145
2006/2/27,11:55:00,6557.58,6557.58,6557.58,6557.58,165
2006/2/27,11:56:00,6558.32,6558.32,6558.32,6558.32,182
2006/2/27,11:57:00,6558.88,6558.88,6558.88,6558.88,123
2006/2/27,11:58:00,6556.32,6556.32,6556.32,6556.32,232
2006/2/27,11:59:00,6556.40,6556.40,6556.40,6556.40,150
2006/2/27,12:00:00,6555.14,6555.14,6555.14,6555.14,176
2006/2/27,12:01:00,6551.12,6551.12,6551.12,6551.12,231
2006/2/27,12:02:00,6550.95,6550.95,6550.95,6550.95,190
2006/2/27,12:03:00,6548.08,6548.08,6548.08,6548.08,274
2006/2/27,12:04:00,6548.38,6548.38,6548.38,6548.38,204
2006/2/27,12:05:00,6548.27,6548.27,6548.27,6548.27,202
2006/2/27,12:06:00,6548.08,6548.08,6548.08,6548.08,259
2006/2/27,12:07:00,6548.07,6548.07,6548.07,6548.07,184
2006/2/27,12:08:00,6549.33,6549.33,6549.33,6549.33,209
2006/2/27,12:09:00,6549.24,6549.24,6549.24,6549.24,170
2006/2/27,12:10:00,6551.00,6551.00,6551.00,6551.00,167
2006/2/27,12:11:00,6551.35,6551.35,6551.35,6551.35,191
2006/2/27,12:12:00,6551.16,6551.16,6551.16,6551.16,165
2006/2/27,12:13:00,6552.50,6552.50,6552.50,6552.50,230
2006/2/27,12:14:00,6553.02,6553.02,6553.02,6553.02,228
2006/2/27,12:15:00,6554.42,6554.42,6554.42,6554.42,207
2006/2/27,12:16:00,6555.35,6555.35,6555.35,6555.35,180
2006/2/27,12:17:00,6556.20,6556.20,6556.20,6556.20,122
2006/2/27,12:18:00,6555.84,6555.84,6555.84,6555.84,195
2006/2/27,12:19:00,6555.43,6555.43,6555.43,6555.43,154
2006/2/27,12:20:00,6556.63,6556.63,6556.63,6556.63,160
2006/2/27,12:21:00,6556.95,6556.95,6556.95,6556.95,235
2006/2/27,12:22:00,6557.78,6557.78,6557.78,6557.78,123
2006/2/27,12:23:00,6556.12,6556.12,6556.12,6556.12,213
2006/2/27,12:24:00,6558.20,6558.20,6558.20,6558.20,282
2006/2/27,12:25:00,6558.67,6558.67,6558.67,6558.67,180
2006/2/27,12:26:00,6561.04,6561.04,6561.04,6561.04,288
2006/2/27,12:27:00,6562.68,6562.68,6562.68,6562.68,320
2006/2/27,12:28:00,6564.58,6564.58,6564.58,6564.58,412
2006/2/27,12:29:00,6563.52,6563.52,6563.52,6563.52,273
2006/2/27,12:30:00,6564.36,6564.36,6564.36,6564.36,262
2006/2/27,12:31:00,6563.48,6563.48,6563.48,6563.48,188
2006/2/27,12:32:00,6562.32,6562.32,6562.32,6562.32,156
2006/2/27,12:33:00,6560.92,6560.92,6560.92,6560.92,222
2006/2/27,12:34:00,6560.92,6560.92,6560.92,6560.92,186
2006/2/27,12:35:00,6558.24,6558.24,6558.24,6558.24,193
2006/2/27,12:36:00,6556.63,6556.63,6556.63,6556.63,192
2006/2/27,12:37:00,6555.37,6555.37,6555.37,6555.37,141
2006/2/27,12:38:00,6555.25,6555.25,6555.25,6555.25,217
2006/2/27,12:39:00,6556.68,6556.68,6556.68,6556.68,191
2006/2/27,12:40:00,6556.47,6556.47,6556.47,6556.47,182
2006/2/27,12:41:00,6554.29,6554.29,6554.29,6554.29,226
2006/2/27,12:42:00,6554.17,6554.17,6554.17,6554.17,129
2006/2/27,12:43:00,6554.75,6554.75,6554.75,6554.75,264
2006/2/27,12:44:00,6553.41,6553.41,6553.41,6553.41,212
2006/2/27,12:45:00,6554.60,6554.60,6554.60,6554.60,156
2006/2/27,12:46:00,6554.06,6554.06,6554.06,6554.06,266
2006/2/27,12:47:00,6552.50,6552.50,6552.50,6552.50,194
2006/2/27,12:48:00,6551.31,6551.31,6551.31,6551.31,216
2006/2/27,12:49:00,6551.94,6551.94,6551.94,6551.94,138
2006/2/27,12:50:00,6553.11,6553.11,6553.11,6553.11,234
2006/2/27,12:51:00,6555.30,6555.30,6555.30,6555.30,257
2006/2/27,12:52:00,6557.28,6557.28,6557.28,6557.28,199
2006/2/27,12:53:00,6557.06,6557.06,6557.06,6557.06,256
2006/2/27,12:54:00,6558.05,6558.05,6558.05,6558.05,236
2006/2/27,12:55:00,6559.25,6559.25,6559.25,6559.25,184
2006/2/27,12:56:00,6561.21,6561.21,6561.21,6561.21,186
2006/2/27,12:57:00,6561.13,6561.13,6561.13,6561.13,168
2006/2/27,12:58:00,6560.52,6560.52,6560.52,6560.52,354
2006/2/27,12:59:00,6561.80,6561.80,6561.80,6561.80,209
2006/2/27,13:00:00,6560.96,6560.96,6560.96,6560.96,179
2006/2/27,13:01:00,6562.42,6562.42,6562.42,6562.42,291
2006/2/27,13:02:00,6564.72,6564.72,6564.72,6564.72,241
2006/2/27,13:03:00,6565.42,6565.42,6565.42,6565.42,289
2006/2/27,13:04:00,6565.69,6565.69,6565.69,6565.69,224
2006/2/27,13:05:00,6566.15,6566.15,6566.15,6566.15,268
2006/2/27,13:06:00,6566.93,6566.93,6566.93,6566.93,363
2006/2/27,13:07:00,6566.24,6566.24,6566.24,6566.24,192
2006/2/27,13:08:00,6566.94,6566.94,6566.94,6566.94,286
2006/2/27,13:09:00,6566.31,6566.31,6566.31,6566.31,263
2006/2/27,13:10:00,6565.37,6565.37,6565.37,6565.37,244
2006/2/27,13:11:00,6567.90,6567.90,6567.90,6567.90,244
2006/2/27,13:12:00,6567.91,6567.91,6567.91,6567.91,286
2006/2/27,13:13:00,6567.50,6567.50,6567.50,6567.50,365
2006/2/27,13:14:00,6567.65,6567.65,6567.65,6567.65,300
2006/2/27,13:15:00,6566.64,6566.64,6566.64,6566.64,305
2006/2/27,13:16:00,6567.21,6567.21,6567.21,6567.21,318
2006/2/27,13:17:00,6565.10,6565.10,6565.10,6565.10,412
2006/2/27,13:18:00,6564.68,6564.68,6564.68,6564.68,405
2006/2/27,13:19:00,6564.39,6564.39,6564.39,6564.39,340
2006/2/27,13:20:00,6563.68,6563.68,6563.68,6563.68,381
2006/2/27,13:21:00,6562.84,6562.84,6562.84,6562.84,460
2006/2/27,13:22:00,6561.73,6561.73,6561.73,6561.73,344
2006/2/27,13:23:00,6561.69,6561.69,6561.69,6561.69,476
2006/2/27,13:24:00,6561.26,6561.26,6561.26,6561.26,482
2006/2/27,13:25:00,6560.91,6560.91,6560.91,6560.91,441
2006/2/27,13:26:00,6560.91,6560.91,6560.91,6560.91,0
2006/2/27,13:27:00,6560.91,6560.91,6560.91,6560.91,0
2006/2/27,13:28:00,6560.91,6560.91,6560.91,6560.91,0
2006/2/27,13:29:00,6560.91,6560.91,6560.91,6560.91,0
2006/2/27,13:30:00,6561.63,6561.63,6561.63,6561.63,3819
2006/3/1,09:00:00,6561.63,6561.63,6561.63,6561.63,6
2006/3/1,09:01:00,6518.00,6518.00,6518.00,6518.00,2888
2006/3/1,09:02:00,6522.83,6522.83,6522.83,6522.83,459
2006/3/1,09:03:00,6527.38,6527.38,6527.38,6527.38,595
2006/3/1,09:04:00,6534.59,6534.59,6534.59,6534.59,694
2006/3/1,09:05:00,6538.54,6538.54,6538.54,6538.54,626
2006/3/1,09:06:00,6542.47,6542.47,6542.47,6542.47,912
2006/3/1,09:07:00,6543.46,6543.46,6543.46,6543.46,665
2006/3/1,09:08:00,6542.36,6542.36,6542.36,6542.36,707
2006/3/1,09:09:00,6542.82,6542.82,6542.82,6542.82,667
2006/3/1,09:10:00,6539.03,6539.03,6539.03,6539.03,623
2006/3/1,09:11:00,6537.31,6537.31,6537.31,6537.31,620
2006/3/1,09:12:00,6537.92,6537.92,6537.92,6537.92,441
2006/3/1,09:13:00,6539.57,6539.57,6539.57,6539.57,486
2006/3/1,09:14:00,6541.54,6541.54,6541.54,6541.54,498
2006/3/1,09:15:00,6542.93,6542.93,6542.93,6542.93,433
2006/3/1,09:16:00,6547.82,6547.82,6547.82,6547.82,733
2006/3/1,09:17:00,6550.16,6550.16,6550.16,6550.16,513
2006/3/1,09:18:00,6551.94,6551.94,6551.94,6551.94,727
2006/3/1,09:19:00,6556.06,6556.06,6556.06,6556.06,564
2006/3/1,09:20:00,6560.49,6560.49,6560.49,6560.49,546
2006/3/1,09:21:00,6561.03,6561.03,6561.03,6561.03,826
2006/3/1,09:22:00,6564.99,6564.99,6564.99,6564.99,636
2006/3/1,09:23:00,6569.39,6569.39,6569.39,6569.39,825
2006/3/1,09:24:00,6570.31,6570.31,6570.31,6570.31,680
2006/3/1,09:25:00,6571.51,6571.51,6571.51,6571.51,557
2006/3/1,09:26:00,6575.12,6575.12,6575.12,6575.12,716
2006/3/1,09:27:00,6574.52,6574.52,6574.52,6574.52,535
2006/3/1,09:28:00,6573.36,6573.36,6573.36,6573.36,704
2006/3/1,09:29:00,6570.08,6570.08,6570.08,6570.08,490
2006/3/1,09:30:00,6563.42,6563.42,6563.42,6563.42,585
2006/3/1,09:31:00,6557.60,6557.60,6557.60,6557.60,832
2006/3/1,09:32:00,6551.75,6551.75,6551.75,6551.75,586
2006/3/1,09:33:00,6549.77,6549.77,6549.77,6549.77,571
2006/3/1,09:34:00,6555.04,6555.04,6555.04,6555.04,400
2006/3/1,09:35:00,6554.36,6554.36,6554.36,6554.36,384
2006/3/1,09:36:00,6556.88,6556.88,6556.88,6556.88,372
2006/3/1,09:37:00,6558.81,6558.81,6558.81,6558.81,261
2006/3/1,09:38:00,6559.51,6559.51,6559.51,6559.51,440
2006/3/1,09:39:00,6564.32,6564.32,6564.32,6564.32,447
2006/3/1,09:40:00,6565.94,6565.94,6565.94,6565.94,604
2006/3/1,09:41:00,6570.11,6570.11,6570.11,6570.11,876
2006/3/1,09:42:00,6573.16,6573.16,6573.16,6573.16,604
2006/3/1,09:43:00,6575.76,6575.76,6575.76,6575.76,703
2006/3/1,09:44:00,6580.28,6580.28,6580.28,6580.28,711
2006/3/1,09:45:00,6580.47,6580.47,6580.47,6580.47,525
2006/3/1,09:46:00,6582.04,6582.04,6582.04,6582.04,695
2006/3/1,09:47:00,6579.84,6579.84,6579.84,6579.84,389
2006/3/1,09:48:00,6579.52,6579.52,6579.52,6579.52,447
2006/3/1,09:49:00,6580.71,6580.71,6580.71,6580.71,400
2006/3/1,09:50:00,6577.63,6577.63,6577.63,6577.63,329
2006/3/1,09:51:00,6576.20,6576.20,6576.20,6576.20,379
2006/3/1,09:52:00,6573.39,6573.39,6573.39,6573.39,383
2006/3/1,09:53:00,6573.95,6573.95,6573.95,6573.95,370
2006/3/1,09:54:00,6571.64,6571.64,6571.64,6571.64,271
2006/3/1,09:55:00,6571.59,6571.59,6571.59,6571.59,238
2006/3/1,09:56:00,6570.30,6570.30,6570.30,6570.30,379
2006/3/1,09:57:00,6572.74,6572.74,6572.74,6572.74,266
2006/3/1,09:58:00,6575.04,6575.04,6575.04,6575.04,362
2006/3/1,09:59:00,6574.56,6574.56,6574.56,6574.56,348
2006/3/1,10:00:00,6575.81,6575.81,6575.81,6575.81,325
2006/3/1,10:01:00,6577.83,6577.83,6577.83,6577.83,503
2006/3/1,10:02:00,6577.64,6577.64,6577.64,6577.64,418
2006/3/1,10:03:00,6577.15,6577.15,6577.15,6577.15,546
2006/3/1,10:04:00,6578.41,6578.41,6578.41,6578.41,421
2006/3/1,10:05:00,6579.29,6579.29,6579.29,6579.29,462
2006/3/1,10:06:00,6579.34,6579.34,6579.34,6579.34,437
2006/3/1,10:07:00,6579.06,6579.06,6579.06,6579.06,287
2006/3/1,10:08:00,6580.03,6580.03,6580.03,6580.03,350
2006/3/1,10:09:00,6579.14,6579.14,6579.14,6579.14,339
2006/3/1,10:10:00,6579.52,6579.52,6579.52,6579.52,260
2006/3/1,10:11:00,6574.52,6574.52,6574.52,6574.52,396
2006/3/1,10:12:00,6571.96,6571.96,6571.96,6571.96,479
2006/3/1,10:13:00,6570.00,6570.00,6570.00,6570.00,519
2006/3/1,10:14:00,6568.23,6568.23,6568.23,6568.23,440
2006/3/1,10:15:00,6564.98,6564.98,6564.98,6564.98,423
2006/3/1,10:16:00,6563.56,6563.56,6563.56,6563.56,403
2006/3/1,10:17:00,6565.17,6565.17,6565.17,6565.17,289
2006/3/1,10:18:00,6564.99,6564.99,6564.99,6564.99,397
2006/3/1,10:19:00,6567.63,6567.63,6567.63,6567.63,303
2006/3/1,10:20:00,6566.91,6566.91,6566.91,6566.91,282
2006/3/1,10:21:00,6569.23,6569.23,6569.23,6569.23,383
2006/3/1,10:22:00,6571.74,6571.74,6571.74,6571.74,163
2006/3/1,10:23:00,6570.01,6570.01,6570.01,6570.01,239
2006/3/1,10:24:00,6570.52,6570.52,6570.52,6570.52,178
2006/3/1,10:25:00,6569.94,6569.94,6569.94,6569.94,275
2006/3/1,10:26:00,6569.54,6569.54,6569.54,6569.54,416
2006/3/1,10:27:00,6570.33,6570.33,6570.33,6570.33,363
2006/3/1,10:28:00,6570.78,6570.78,6570.78,6570.78,485
2006/3/1,10:29:00,6571.63,6571.63,6571.63,6571.63,435
2006/3/1,10:30:00,6572.27,6572.27,6572.27,6572.27,476
2006/3/1,10:31:00,6574.70,6574.70,6574.70,6574.70,406
2006/3/1,10:32:00,6572.68,6572.68,6572.68,6572.68,290
2006/3/1,10:33:00,6576.69,6576.69,6576.69,6576.69,374
2006/3/1,10:34:00,6578.47,6578.47,6578.47,6578.47,304
2006/3/1,10:35:00,6582.13,6582.13,6582.13,6582.13,337
2006/3/1,10:36:00,6583.75,6583.75,6583.75,6583.75,561
2006/3/1,10:37:00,6587.22,6587.22,6587.22,6587.22,570
2006/3/1,10:38:00,6591.44,6591.44,6591.44,6591.44,585
2006/3/1,10:39:00,6594.99,6594.99,6594.99,6594.99,549
2006/3/1,10:40:00,6596.48,6596.48,6596.48,6596.48,514
2006/3/1,10:41:00,6599.07,6599.07,6599.07,6599.07,499
2006/3/1,10:42:00,6602.33,6602.33,6602.33,6602.33,420
2006/3/1,10:43:00,6601.97,6601.97,6601.97,6601.97,499
2006/3/1,10:44:00,6602.50,6602.50,6602.50,6602.50,605
2006/3/1,10:45:00,6601.92,6601.92,6601.92,6601.92,518
2006/3/1,10:46:00,6601.71,6601.71,6601.71,6601.71,644
2006/3/1,10:47:00,6602.85,6602.85,6602.85,6602.85,337
2006/3/1,10:48:00,6602.29,6602.29,6602.29,6602.29,430
2006/3/1,10:49:00,6601.16,6601.16,6601.16,6601.16,462
2006/3/1,10:50:00,6602.25,6602.25,6602.25,6602.25,326
2006/3/1,10:51:00,6600.93,6600.93,6600.93,6600.93,422
2006/3/1,10:52:00,6601.82,6601.82,6601.82,6601.82,245
2006/3/1,10:53:00,6601.00,6601.00,6601.00,6601.00,335
2006/3/1,10:54:00,6599.84,6599.84,6599.84,6599.84,367
2006/3/1,10:55:00,6601.37,6601.37,6601.37,6601.37,244
2006/3/1,10:56:00,6598.73,6598.73,6598.73,6598.73,357
2006/3/1,10:57:00,6602.38,6602.38,6602.38,6602.38,214
2006/3/1,10:58:00,6600.62,6600.62,6600.62,6600.62,320
2006/3/1,10:59:00,6603.62,6603.62,6603.62,6603.62,393
2006/3/1,11:00:00,6607.41,6607.41,6607.41,6607.41,469
2006/3/1,11:01:00,6611.47,6611.47,6611.47,6611.47,850
2006/3/1,11:02:00,6613.10,6613.10,6613.10,6613.10,565
2006/3/1,11:03:00,6617.10,6617.10,6617.10,6617.10,894
2006/3/1,11:04:00,6619.34,6619.34,6619.34,6619.34,547
2006/3/1,11:05:00,6619.74,6619.74,6619.74,6619.74,459
2006/3/1,11:06:00,6620.06,6620.06,6620.06,6620.06,518
2006/3/1,11:07:00,6619.85,6619.85,6619.85,6619.85,290
2006/3/1,11:08:00,6617.43,6617.43,6617.43,6617.43,410
2006/3/1,11:09:00,6614.95,6614.95,6614.95,6614.95,310
2006/3/1,11:10:00,6614.85,6614.85,6614.85,6614.85,302
2006/3/1,11:11:00,6613.26,6613.26,6613.26,6613.26,338
2006/3/1,11:12:00,6611.32,6611.32,6611.32,6611.32,291
2006/3/1,11:13:00,6610.63,6610.63,6610.63,6610.63,306
2006/3/1,11:14:00,6611.08,6611.08,6611.08,6611.08,330
2006/3/1,11:15:00,6610.84,6610.84,6610.84,6610.84,274
2006/3/1,11:16:00,6609.87,6609.87,6609.87,6609.87,329
2006/3/1,11:17:00,6611.90,6611.90,6611.90,6611.90,229
2006/3/1,11:18:00,6612.57,6612.57,6612.57,6612.57,356
2006/3/1,11:19:00,6613.18,6613.18,6613.18,6613.18,204
2006/3/1,11:20:00,6613.59,6613.59,6613.59,6613.59,245
2006/3/1,11:21:00,6613.73,6613.73,6613.73,6613.73,297
2006/3/1,11:22:00,6614.00,6614.00,6614.00,6614.00,305
2006/3/1,11:23:00,6613.45,6613.45,6613.45,6613.45,342
2006/3/1,11:24:00,6612.18,6612.18,6612.18,6612.18,253
2006/3/1,11:25:00,6612.75,6612.75,6612.75,6612.75,310
2006/3/1,11:26:00,6613.69,6613.69,6613.69,6613.69,295
2006/3/1,11:27:00,6613.79,6613.79,6613.79,6613.79,274
2006/3/1,11:28:00,6614.77,6614.77,6614.77,6614.77,394
2006/3/1,11:29:00,6613.73,6613.73,6613.73,6613.73,257
2006/3/1,11:30:00,6615.21,6615.21,6615.21,6615.21,291
2006/3/1,11:31:00,6616.05,6616.05,6616.05,6616.05,237
2006/3/1,11:32:00,6613.53,6613.53,6613.53,6613.53,186
2006/3/1,11:33:00,6613.12,6613.12,6613.12,6613.12,350
2006/3/1,11:34:00,6612.39,6612.39,6612.39,6612.39,292
2006/3/1,11:35:00,6611.01,6611.01,6611.01,6611.01,256
2006/3/1,11:36:00,6608.21,6608.21,6608.21,6608.21,348
2006/3/1,11:37:00,6605.66,6605.66,6605.66,6605.66,240
2006/3/1,11:38:00,6605.26,6605.26,6605.26,6605.26,375
2006/3/1,11:39:00,6604.24,6604.24,6604.24,6604.24,314
2006/3/1,11:40:00,6603.49,6603.49,6603.49,6603.49,205
2006/3/1,11:41:00,6605.14,6605.14,6605.14,6605.14,306
2006/3/1,11:42:00,6603.64,6603.64,6603.64,6603.64,296
2006/3/1,11:43:00,6603.92,6603.92,6603.92,6603.92,316
2006/3/1,11:44:00,6606.66,6606.66,6606.66,6606.66,141
2006/3/1,11:45:00,6605.86,6605.86,6605.86,6605.86,157
2006/3/1,11:46:00,6607.07,6607.07,6607.07,6607.07,198
2006/3/1,11:47:00,6604.97,6604.97,6604.97,6604.97,149
2006/3/1,11:48:00,6606.99,6606.99,6606.99,6606.99,231
2006/3/1,11:49:00,6605.17,6605.17,6605.17,6605.17,183
2006/3/1,11:50:00,6605.51,6605.51,6605.51,6605.51,184
2006/3/1,11:51:00,6603.90,6603.90,6603.90,6603.90,290
2006/3/1,11:52:00,6602.58,6602.58,6602.58,6602.58,240
2006/3/1,11:53:00,6606.32,6606.32,6606.32,6606.32,270
2006/3/1,11:54:00,6604.55,6604.55,6604.55,6604.55,173
2006/3/1,11:55:00,6603.31,6603.31,6603.31,6603.31,204
2006/3/1,11:56:00,6603.16,6603.16,6603.16,6603.16,226
2006/3/1,11:57:00,6603.50,6603.50,6603.50,6603.50,160
2006/3/1,11:58:00,6603.17,6603.17,6603.17,6603.17,217
2006/3/1,11:59:00,6603.04,6603.04,6603.04,6603.04,172
2006/3/1,12:00:00,6601.63,6601.63,6601.63,6601.63,207
2006/3/1,12:01:00,6602.84,6602.84,6602.84,6602.84,221
2006/3/1,12:02:00,6599.68,6599.68,6599.68,6599.68,164
2006/3/1,12:03:00,6602.23,6602.23,6602.23,6602.23,324
2006/3/1,12:04:00,6600.27,6600.27,6600.27,6600.27,244
2006/3/1,12:05:00,6602.33,6602.33,6602.33,6602.33,225
2006/3/1,12:06:00,6601.97,6601.97,6601.97,6601.97,303
2006/3/1,12:07:00,6604.38,6604.38,6604.38,6604.38,144
2006/3/1,12:08:00,6604.53,6604.53,6604.53,6604.53,246
2006/3/1,12:09:00,6607.06,6607.06,6607.06,6607.06,226
2006/3/1,12:10:00,6607.03,6607.03,6607.03,6607.03,186
2006/3/1,12:11:00,6607.66,6607.66,6607.66,6607.66,174
2006/3/1,12:12:00,6608.81,6608.81,6608.81,6608.81,130
2006/3/1,12:13:00,6609.43,6609.43,6609.43,6609.43,211
2006/3/1,12:14:00,6610.56,6610.56,6610.56,6610.56,190
2006/3/1,12:15:00,6611.32,6611.32,6611.32,6611.32,228
2006/3/1,12:16:00,6611.41,6611.41,6611.41,6611.41,369
2006/3/1,12:17:00,6612.76,6612.76,6612.76,6612.76,329
2006/3/1,12:18:00,6615.85,6615.85,6615.85,6615.85,427
2006/3/1,12:19:00,6617.84,6617.84,6617.84,6617.84,312
2006/3/1,12:20:00,6619.68,6619.68,6619.68,6619.68,289
2006/3/1,12:21:00,6619.38,6619.38,6619.38,6619.38,362
2006/3/1,12:22:00,6620.32,6620.32,6620.32,6620.32,243
2006/3/1,12:23:00,6616.40,6616.40,6616.40,6616.40,345
2006/3/1,12:24:00,6617.93,6617.93,6617.93,6617.93,224
2006/3/1,12:25:00,6617.89,6617.89,6617.89,6617.89,241
2006/3/1,12:26:00,6616.33,6616.33,6616.33,6616.33,229
2006/3/1,12:27:00,6615.54,6615.54,6615.54,6615.54,188
2006/3/1,12:28:00,6616.07,6616.07,6616.07,6616.07,269
2006/3/1,12:29:00,6615.75,6615.75,6615.75,6615.75,149
2006/3/1,12:30:00,6615.93,6615.93,6615.93,6615.93,177
2006/3/1,12:31:00,6617.31,6617.31,6617.31,6617.31,226
2006/3/1,12:32:00,6615.76,6615.76,6615.76,6615.76,185
2006/3/1,12:33:00,6617.33,6617.33,6617.33,6617.33,211
2006/3/1,12:34:00,6616.61,6616.61,6616.61,6616.61,197
2006/3/1,12:35:00,6618.39,6618.39,6618.39,6618.39,193
2006/3/1,12:36:00,6617.98,6617.98,6617.98,6617.98,242
2006/3/1,12:37:00,6617.77,6617.77,6617.77,6617.77,126
2006/3/1,12:38:00,6618.74,6618.74,6618.74,6618.74,232
2006/3/1,12:39:00,6619.19,6619.19,6619.19,6619.19,224
2006/3/1,12:40:00,6619.58,6619.58,6619.58,6619.58,172
2006/3/1,12:41:00,6621.70,6621.70,6621.70,6621.70,220
2006/3/1,12:42:00,6622.67,6622.67,6622.67,6622.67,204
2006/3/1,12:43:00,6624.77,6624.77,6624.77,6624.77,382
2006/3/1,12:44:00,6625.74,6625.74,6625.74,6625.74,300
2006/3/1,12:45:00,6626.50,6626.50,6626.50,6626.50,377
2006/3/1,12:46:00,6628.92,6628.92,6628.92,6628.92,548
2006/3/1,12:47:00,6632.68,6632.68,6632.68,6632.68,614
2006/3/1,12:48:00,6635.04,6635.04,6635.04,6635.04,438
2006/3/1,12:49:00,6636.54,6636.54,6636.54,6636.54,418
2006/3/1,12:50:00,6636.92,6636.92,6636.92,6636.92,383
2006/3/1,12:51:00,6634.46,6634.46,6634.46,6634.46,365
2006/3/1,12:52:00,6634.03,6634.03,6634.03,6634.03,238
2006/3/1,12:53:00,6631.52,6631.52,6631.52,6631.52,376
2006/3/1,12:54:00,6630.27,6630.27,6630.27,6630.27,236
2006/3/1,12:55:00,6629.16,6629.16,6629.16,6629.16,320
2006/3/1,12:56:00,6626.36,6626.36,6626.36,6626.36,295
2006/3/1,12:57:00,6626.41,6626.41,6626.41,6626.41,254
2006/3/1,12:58:00,6626.46,6626.46,6626.46,6626.46,295
2006/3/1,12:59:00,6624.67,6624.67,6624.67,6624.67,301
2006/3/1,13:00:00,6626.07,6626.07,6626.07,6626.07,255
2006/3/1,13:01:00,6623.73,6623.73,6623.73,6623.73,274
2006/3/1,13:02:00,6624.44,6624.44,6624.44,6624.44,221
2006/3/1,13:03:00,6625.42,6625.42,6625.42,6625.42,340
2006/3/1,13:04:00,6626.39,6626.39,6626.39,6626.39,234
2006/3/1,13:05:00,6625.18,6625.18,6625.18,6625.18,308
2006/3/1,13:06:00,6625.54,6625.54,6625.54,6625.54,269
2006/3/1,13:07:00,6625.07,6625.07,6625.07,6625.07,239
2006/3/1,13:08:00,6625.81,6625.81,6625.81,6625.81,331
2006/3/1,13:09:00,6626.06,6626.06,6626.06,6626.06,322
2006/3/1,13:10:00,6625.12,6625.12,6625.12,6625.12,223
2006/3/1,13:11:00,6626.02,6626.02,6626.02,6626.02,312
2006/3/1,13:12:00,6626.47,6626.47,6626.47,6626.47,246
2006/3/1,13:13:00,6624.01,6624.01,6624.01,6624.01,363
2006/3/1,13:14:00,6624.43,6624.43,6624.43,6624.43,266
2006/3/1,13:15:00,6624.80,6624.80,6624.80,6624.80,283
2006/3/1,13:16:00,6624.55,6624.55,6624.55,6624.55,309
2006/3/1,13:17:00,6626.24,6626.24,6626.24,6626.24,276
2006/3/1,13:18:00,6626.61,6626.61,6626.61,6626.61,492
2006/3/1,13:19:00,6627.90,6627.90,6627.90,6627.90,408
2006/3/1,13:20:00,6628.09,6628.09,6628.09,6628.09,479
2006/3/1,13:21:00,6624.59,6624.59,6624.59,6624.59,466
2006/3/1,13:22:00,6625.35,6625.35,6625.35,6625.35,434
2006/3/1,13:23:00,6626.19,6626.19,6626.19,6626.19,602
2006/3/1,13:24:00,6624.50,6624.50,6624.50,6624.50,442
2006/3/1,13:25:00,6624.83,6624.83,6624.83,6624.83,559
2006/3/1,13:26:00,6624.83,6624.83,6624.83,6624.83,0
2006/3/1,13:27:00,6624.83,6624.83,6624.83,6624.83,0
2006/3/1,13:28:00,6624.83,6624.83,6624.83,6624.83,0
2006/3/1,13:29:00,6624.83,6624.83,6624.83,6624.83,0
2006/3/1,13:30:00,6613.39,6613.39,6613.39,6613.39,4759
2006/3/2,09:00:00,6613.39,6613.39,6613.39,6613.39,8
2006/3/2,09:01:00,6678.46,6678.46,6678.46,6678.46,4649
2006/3/2,09:02:00,6685.26,6685.26,6685.26,6685.26,1529
2006/3/2,09:03:00,6683.59,6683.59,6683.59,6683.59,1697
2006/3/2,09:04:00,6674.83,6674.83,6674.83,6674.83,1362
2006/3/2,09:05:00,6670.07,6670.07,6670.07,6670.07,937
2006/3/2,09:06:00,6667.79,6667.79,6667.79,6667.79,1234
2006/3/2,09:07:00,6664.67,6664.67,6664.67,6664.67,798
2006/3/2,09:08:00,6664.64,6664.64,6664.64,6664.64,978
2006/3/2,09:09:00,6666.93,6666.93,6666.93,6666.93,1009
2006/3/2,09:10:00,6668.60,6668.60,6668.60,6668.60,876
2006/3/2,09:11:00,6673.20,6673.20,6673.20,6673.20,1335
2006/3/2,09:12:00,6673.91,6673.91,6673.91,6673.91,850
2006/3/2,09:13:00,6671.85,6671.85,6671.85,6671.85,978
2006/3/2,09:14:00,6668.66,6668.66,6668.66,6668.66,848
2006/3/2,09:15:00,6664.99,6664.99,6664.99,6664.99,640
2006/3/2,09:16:00,6662.28,6662.28,6662.28,6662.28,793
2006/3/2,09:17:00,6658.62,6658.62,6658.62,6658.62,643
2006/3/2,09:18:00,6655.41,6655.41,6655.41,6655.41,762
2006/3/2,09:19:00,6654.22,6654.22,6654.22,6654.22,634
2006/3/2,09:20:00,6649.99,6649.99,6649.99,6649.99,576
2006/3/2,09:21:00,6653.19,6653.19,6653.19,6653.19,836
2006/3/2,09:22:00,6655.69,6655.69,6655.69,6655.69,596
2006/3/2,09:23:00,6658.88,6658.88,6658.88,6658.88,680
2006/3/2,09:24:00,6659.63,6659.63,6659.63,6659.63,644
2006/3/2,09:25:00,6662.22,6662.22,6662.22,6662.22,444
2006/3/2,09:26:00,6661.60,6661.60,6661.60,6661.60,613
2006/3/2,09:27:00,6662.48,6662.48,6662.48,6662.48,460
2006/3/2,09:28:00,6665.28,6665.28,6665.28,6665.28,722
2006/3/2,09:29:00,6666.64,6666.64,6666.64,6666.64,626
2006/3/2,09:30:00,6666.90,6666.90,6666.90,6666.90,567
2006/3/2,09:31:00,6666.33,6666.33,6666.33,6666.33,599
2006/3/2,09:32:00,6663.18,6663.18,6663.18,6663.18,429
2006/3/2,09:33:00,6663.83,6663.83,6663.83,6663.83,622
2006/3/2,09:34:00,6662.56,6662.56,6662.56,6662.56,492
2006/3/2,09:35:00,6663.67,6663.67,6663.67,6663.67,385
2006/3/2,09:36:00,6663.92,6663.92,6663.92,6663.92,560
2006/3/2,09:37:00,6662.09,6662.09,6662.09,6662.09,377
2006/3/2,09:38:00,6663.04,6663.04,6663.04,6663.04,451
2006/3/2,09:39:00,6662.74,6662.74,6662.74,6662.74,532
2006/3/2,09:40:00,6665.26,6665.26,6665.26,6665.26,375
2006/3/2,09:41:00,6662.01,6662.01,6662.01,6662.01,540
2006/3/2,09:42:00,6663.86,6663.86,6663.86,6663.86,384
2006/3/2,09:43:00,6664.56,6664.56,6664.56,6664.56,485
2006/3/2,09:44:00,6663.17,6663.17,6663.17,6663.17,520
2006/3/2,09:45:00,6664.54,6664.54,6664.54,6664.54,427
2006/3/2,09:46:00,6665.60,6665.60,6665.60,6665.60,511
2006/3/2,09:47:00,6667.72,6667.72,6667.72,6667.72,429
2006/3/2,09:48:00,6670.24,6670.24,6670.24,6670.24,437
2006/3/2,09:49:00,6669.97,6669.97,6669.97,6669.97,457
2006/3/2,09:50:00,6668.58,6668.58,6668.58,6668.58,426
2006/3/2,09:51:00,6669.96,6669.96,6669.96,6669.96,558
2006/3/2,09:52:00,6667.50,6667.50,6667.50,6667.50,477
2006/3/2,09:53:00,6664.60,6664.60,6664.60,6664.60,554
2006/3/2,09:54:00,6666.55,6666.55,6666.55,6666.55,423
2006/3/2,09:55:00,6665.29,6665.29,6665.29,6665.29,291
2006/3/2,09:56:00,6663.37,6663.37,6663.37,6663.37,410
2006/3/2,09:57:00,6663.88,6663.88,6663.88,6663.88,352
2006/3/2,09:58:00,6666.61,6666.61,6666.61,6666.61,410
2006/3/2,09:59:00,6666.17,6666.17,6666.17,6666.17,342
2006/3/2,10:00:00,6668.21,6668.21,6668.21,6668.21,251
2006/3/2,10:01:00,6668.75,6668.75,6668.75,6668.75,411
2006/3/2,10:02:00,6669.31,6669.31,6669.31,6669.31,248
2006/3/2,10:03:00,6670.87,6670.87,6670.87,6670.87,338
2006/3/2,10:04:00,6671.44,6671.44,6671.44,6671.44,325
2006/3/2,10:05:00,6671.38,6671.38,6671.38,6671.38,316
2006/3/2,10:06:00,6675.36,6675.36,6675.36,6675.36,455
2006/3/2,10:07:00,6677.94,6677.94,6677.94,6677.94,369
2006/3/2,10:08:00,6679.27,6679.27,6679.27,6679.27,587
2006/3/2,10:09:00,6681.49,6681.49,6681.49,6681.49,394
2006/3/2,10:10:00,6684.09,6684.09,6684.09,6684.09,587
2006/3/2,10:11:00,6685.15,6685.15,6685.15,6685.15,663
2006/3/2,10:12:00,6685.45,6685.45,6685.45,6685.45,487
2006/3/2,10:13:00,6683.08,6683.08,6683.08,6683.08,509
2006/3/2,10:14:00,6681.29,6681.29,6681.29,6681.29,374
2006/3/2,10:15:00,6678.93,6678.93,6678.93,6678.93,321
2006/3/2,10:16:00,6678.00,6678.00,6678.00,6678.00,597
2006/3/2,10:17:00,6677.56,6677.56,6677.56,6677.56,316
2006/3/2,10:18:00,6676.79,6676.79,6676.79,6676.79,373
2006/3/2,10:19:00,6675.96,6675.96,6675.96,6675.96,293
2006/3/2,10:20:00,6674.39,6674.39,6674.39,6674.39,273
2006/3/2,10:21:00,6673.73,6673.73,6673.73,6673.73,390
2006/3/2,10:22:00,6673.98,6673.98,6673.98,6673.98,296
2006/3/2,10:23:00,6673.07,6673.07,6673.07,6673.07,275
2006/3/2,10:24:00,6674.24,6674.24,6674.24,6674.24,296
2006/3/2,10:25:00,6673.30,6673.30,6673.30,6673.30,266
2006/3/2,10:26:00,6671.94,6671.94,6671.94,6671.94,259
2006/3/2,10:27:00,6671.37,6671.37,6671.37,6671.37,263
2006/3/2,10:28:00,6667.95,6667.95,6667.95,6667.95,384
2006/3/2,10:29:00,6669.06,6669.06,6669.06,6669.06,268
2006/3/2,10:30:00,6668.36,6668.36,6668.36,6668.36,210
2006/3/2,10:31:00,6666.87,6666.87,6666.87,6666.87,396
2006/3/2,10:32:00,6665.77,6665.77,6665.77,6665.77,245
2006/3/2,10:33:00,6663.46,6663.46,6663.46,6663.46,369
2006/3/2,10:34:00,6662.55,6662.55,6662.55,6662.55,317
2006/3/2,10:35:00,6661.14,6661.14,6661.14,6661.14,341
2006/3/2,10:36:00,6657.82,6657.82,6657.82,6657.82,473
2006/3/2,10:37:00,6656.48,6656.48,6656.48,6656.48,307
2006/3/2,10:38:00,6653.51,6653.51,6653.51,6653.51,472
2006/3/2,10:39:00,6653.09,6653.09,6653.09,6653.09,405
2006/3/2,10:40:00,6653.25,6653.25,6653.25,6653.25,379
2006/3/2,10:41:00,6652.74,6652.74,6652.74,6652.74,413
2006/3/2,10:42:00,6650.39,6650.39,6650.39,6650.39,281
2006/3/2,10:43:00,6647.53,6647.53,6647.53,6647.53,360
2006/3/2,10:44:00,6647.29,6647.29,6647.29,6647.29,295
2006/3/2,10:45:00,6649.11,6649.11,6649.11,6649.11,292
2006/3/2,10:46:00,6648.77,6648.77,6648.77,6648.77,321
2006/3/2,10:47:00,6649.07,6649.07,6649.07,6649.07,228
2006/3/2,10:48:00,6649.55,6649.55,6649.55,6649.55,318
2006/3/2,10:49:00,6649.73,6649.73,6649.73,6649.73,281
2006/3/2,10:50:00,6652.17,6652.17,6652.17,6652.17,275
2006/3/2,10:51:00,6653.40,6653.40,6653.40,6653.40,352
2006/3/2,10:52:00,6654.50,6654.50,6654.50,6654.50,323
2006/3/2,10:53:00,6657.61,6657.61,6657.61,6657.61,366
2006/3/2,10:54:00,6658.16,6658.16,6658.16,6658.16,296
2006/3/2,10:55:00,6659.05,6659.05,6659.05,6659.05,254
2006/3/2,10:56:00,6659.42,6659.42,6659.42,6659.42,290
2006/3/2,10:57:00,6659.39,6659.39,6659.39,6659.39,193
2006/3/2,10:58:00,6660.11,6660.11,6660.11,6660.11,269
2006/3/2,10:59:00,6658.86,6658.86,6658.86,6658.86,177
2006/3/2,11:00:00,6659.00,6659.00,6659.00,6659.00,188
2006/3/2,11:01:00,6659.73,6659.73,6659.73,6659.73,236
2006/3/2,11:02:00,6658.86,6658.86,6658.86,6658.86,184
2006/3/2,11:03:00,6658.86,6658.86,6658.86,6658.86,302
2006/3/2,11:04:00,6657.84,6657.84,6657.84,6657.84,203
2006/3/2,11:05:00,6656.86,6656.86,6656.86,6656.86,171
2006/3/2,11:06:00,6657.06,6657.06,6657.06,6657.06,240
2006/3/2,11:07:00,6656.08,6656.08,6656.08,6656.08,194
2006/3/2,11:08:00,6656.15,6656.15,6656.15,6656.15,258
2006/3/2,11:09:00,6655.54,6655.54,6655.54,6655.54,243
2006/3/2,11:10:00,6655.34,6655.34,6655.34,6655.34,211
2006/3/2,11:11:00,6656.11,6656.11,6656.11,6656.11,151
2006/3/2,11:12:00,6654.54,6654.54,6654.54,6654.54,172
2006/3/2,11:13:00,6656.51,6656.51,6656.51,6656.51,150
2006/3/2,11:14:00,6656.01,6656.01,6656.01,6656.01,146
2006/3/2,11:15:00,6655.43,6655.43,6655.43,6655.43,181
2006/3/2,11:16:00,6655.63,6655.63,6655.63,6655.63,196
2006/3/2,11:17:00,6658.01,6658.01,6658.01,6658.01,141
2006/3/2,11:18:00,6657.24,6657.24,6657.24,6657.24,185
2006/3/2,11:19:00,6656.60,6656.60,6656.60,6656.60,158
2006/3/2,11:20:00,6657.68,6657.68,6657.68,6657.68,173
2006/3/2,11:21:00,6655.86,6655.86,6655.86,6655.86,280
2006/3/2,11:22:00,6655.51,6655.51,6655.51,6655.51,166
2006/3/2,11:23:00,6654.99,6654.99,6654.99,6654.99,303
2006/3/2,11:24:00,6653.80,6653.80,6653.80,6653.80,223
2006/3/2,11:25:00,6651.83,6651.83,6651.83,6651.83,202
2006/3/2,11:26:00,6652.40,6652.40,6652.40,6652.40,255
2006/3/2,11:27:00,6651.02,6651.02,6651.02,6651.02,191
2006/3/2,11:28:00,6649.47,6649.47,6649.47,6649.47,335
2006/3/2,11:29:00,6648.25,6648.25,6648.25,6648.25,226
2006/3/2,11:30:00,6648.39,6648.39,6648.39,6648.39,277
2006/3/2,11:31:00,6646.13,6646.13,6646.13,6646.13,374
2006/3/2,11:32:00,6646.24,6646.24,6646.24,6646.24,233
2006/3/2,11:33:00,6645.35,6645.35,6645.35,6645.35,371
2006/3/2,11:34:00,6643.18,6643.18,6643.18,6643.18,228
2006/3/2,11:35:00,6643.30,6643.30,6643.30,6643.30,320
2006/3/2,11:36:00,6641.26,6641.26,6641.26,6641.26,406
2006/3/2,11:37:00,6639.91,6639.91,6639.91,6639.91,332
2006/3/2,11:38:00,6638.98,6638.98,6638.98,6638.98,561
2006/3/2,11:39:00,6638.46,6638.46,6638.46,6638.46,347
2006/3/2,11:40:00,6637.90,6637.90,6637.90,6637.90,327
2006/3/2,11:41:00,6640.89,6640.89,6640.89,6640.89,315
2006/3/2,11:42:00,6641.03,6641.03,6641.03,6641.03,230
2006/3/2,11:43:00,6641.89,6641.89,6641.89,6641.89,239
2006/3/2,11:44:00,6643.11,6643.11,6643.11,6643.11,177
2006/3/2,11:45:00,6643.97,6643.97,6643.97,6643.97,158
2006/3/2,11:46:00,6644.69,6644.69,6644.69,6644.69,238
2006/3/2,11:47:00,6645.02,6645.02,6645.02,6645.02,130
2006/3/2,11:48:00,6646.10,6646.10,6646.10,6646.10,266
2006/3/2,11:49:00,6646.84,6646.84,6646.84,6646.84,178
2006/3/2,11:50:00,6646.36,6646.36,6646.36,6646.36,149
2006/3/2,11:51:00,6647.47,6647.47,6647.47,6647.47,189
2006/3/2,11:52:00,6648.62,6648.62,6648.62,6648.62,137
2006/3/2,11:53:00,6649.12,6649.12,6649.12,6649.12,141
2006/3/2,11:54:00,6648.18,6648.18,6648.18,6648.18,149
2006/3/2,11:55:00,6647.80,6647.80,6647.80,6647.80,136
2006/3/2,11:56:00,6649.62,6649.62,6649.62,6649.62,128
2006/3/2,11:57:00,6648.69,6648.69,6648.69,6648.69,166
2006/3/2,11:58:00,6649.42,6649.42,6649.42,6649.42,222
2006/3/2,11:59:00,6651.09,6651.09,6651.09,6651.09,138
2006/3/2,12:00:00,6649.83,6649.83,6649.83,6649.83,146
2006/3/2,12:01:00,6651.50,6651.50,6651.50,6651.50,191
2006/3/2,12:02:00,6652.37,6652.37,6652.37,6652.37,128
2006/3/2,12:03:00,6653.78,6653.78,6653.78,6653.78,159
2006/3/2,12:04:00,6654.32,6654.32,6654.32,6654.32,136
2006/3/2,12:05:00,6653.60,6653.60,6653.60,6653.60,246
2006/3/2,12:06:00,6654.06,6654.06,6654.06,6654.06,305
2006/3/2,12:07:00,6655.02,6655.02,6655.02,6655.02,206
2006/3/2,12:08:00,6655.16,6655.16,6655.16,6655.16,229
2006/3/2,12:09:00,6656.89,6656.89,6656.89,6656.89,166
2006/3/2,12:10:00,6657.49,6657.49,6657.49,6657.49,287
2006/3/2,12:11:00,6656.92,6656.92,6656.92,6656.92,205
2006/3/2,12:12:00,6657.00,6657.00,6657.00,6657.00,150
2006/3/2,12:13:00,6655.63,6655.63,6655.63,6655.63,201
2006/3/2,12:14:00,6655.57,6655.57,6655.57,6655.57,134
2006/3/2,12:15:00,6655.60,6655.60,6655.60,6655.60,185
2006/3/2,12:16:00,6654.56,6654.56,6654.56,6654.56,243
2006/3/2,12:17:00,6654.79,6654.79,6654.79,6654.79,199
2006/3/2,12:18:00,6653.80,6653.80,6653.80,6653.80,221
2006/3/2,12:19:00,6652.35,6652.35,6652.35,6652.35,102
2006/3/2,12:20:00,6652.44,6652.44,6652.44,6652.44,205
2006/3/2,12:21:00,6654.57,6654.57,6654.57,6654.57,236
2006/3/2,12:22:00,6652.58,6652.58,6652.58,6652.58,167
2006/3/2,12:23:00,6652.03,6652.03,6652.03,6652.03,222
2006/3/2,12:24:00,6652.90,6652.90,6652.90,6652.90,199
2006/3/2,12:25:00,6653.10,6653.10,6653.10,6653.10,388
2006/3/2,12:26:00,6652.46,6652.46,6652.46,6652.46,310
2006/3/2,12:27:00,6654.04,6654.04,6654.04,6654.04,180
2006/3/2,12:28:00,6654.05,6654.05,6654.05,6654.05,285
2006/3/2,12:29:00,6653.57,6653.57,6653.57,6653.57,236
2006/3/2,12:30:00,6655.40,6655.40,6655.40,6655.40,237
2006/3/2,12:31:00,6654.32,6654.32,6654.32,6654.32,234
2006/3/2,12:32:00,6655.09,6655.09,6655.09,6655.09,167
2006/3/2,12:33:00,6655.19,6655.19,6655.19,6655.19,181
2006/3/2,12:34:00,6653.61,6653.61,6653.61,6653.61,184
2006/3/2,12:35:00,6651.76,6651.76,6651.76,6651.76,177
2006/3/2,12:36:00,6652.18,6652.18,6652.18,6652.18,208
2006/3/2,12:37:00,6651.17,6651.17,6651.17,6651.17,174
2006/3/2,12:38:00,6650.86,6650.86,6650.86,6650.86,197
2006/3/2,12:39:00,6651.94,6651.94,6651.94,6651.94,198
2006/3/2,12:40:00,6650.68,6650.68,6650.68,6650.68,202
2006/3/2,12:41:00,6650.32,6650.32,6650.32,6650.32,247
2006/3/2,12:42:00,6649.19,6649.19,6649.19,6649.19,217
2006/3/2,12:43:00,6648.29,6648.29,6648.29,6648.29,317
2006/3/2,12:44:00,6646.67,6646.67,6646.67,6646.67,326
2006/3/2,12:45:00,6645.71,6645.71,6645.71,6645.71,377
2006/3/2,12:46:00,6646.79,6646.79,6646.79,6646.79,551
2006/3/2,12:47:00,6645.24,6645.24,6645.24,6645.24,302
2006/3/2,12:48:00,6646.47,6646.47,6646.47,6646.47,327
2006/3/2,12:49:00,6646.81,6646.81,6646.81,6646.81,334
2006/3/2,12:50:00,6646.23,6646.23,6646.23,6646.23,253
2006/3/2,12:51:00,6645.54,6645.54,6645.54,6645.54,284
2006/3/2,12:52:00,6646.55,6646.55,6646.55,6646.55,193
2006/3/2,12:53:00,6646.84,6646.84,6646.84,6646.84,326
2006/3/2,12:54:00,6646.06,6646.06,6646.06,6646.06,208
2006/3/2,12:55:00,6646.78,6646.78,6646.78,6646.78,218
2006/3/2,12:56:00,6647.25,6647.25,6647.25,6647.25,379
2006/3/2,12:57:00,6646.72,6646.72,6646.72,6646.72,217
2006/3/2,12:58:00,6648.19,6648.19,6648.19,6648.19,360
2006/3/2,12:59:00,6648.05,6648.05,6648.05,6648.05,236
2006/3/2,13:00:00,6648.78,6648.78,6648.78,6648.78,256
2006/3/2,13:01:00,6650.69,6650.69,6650.69,6650.69,302
2006/3/2,13:02:00,6652.13,6652.13,6652.13,6652.13,293
2006/3/2,13:03:00,6652.40,6652.40,6652.40,6652.40,433
2006/3/2,13:04:00,6654.16,6654.16,6654.16,6654.16,289
2006/3/2,13:05:00,6654.58,6654.58,6654.58,6654.58,218
2006/3/2,13:06:00,6654.55,6654.55,6654.55,6654.55,299
2006/3/2,13:07:00,6656.52,6656.52,6656.52,6656.52,222
2006/3/2,13:08:00,6655.18,6655.18,6655.18,6655.18,361
2006/3/2,13:09:00,6656.59,6656.59,6656.59,6656.59,305
2006/3/2,13:10:00,6655.29,6655.29,6655.29,6655.29,308
2006/3/2,13:11:00,6656.68,6656.68,6656.68,6656.68,397
2006/3/2,13:12:00,6657.18,6657.18,6657.18,6657.18,369
2006/3/2,13:13:00,6659.00,6659.00,6659.00,6659.00,419
2006/3/2,13:14:00,6658.72,6658.72,6658.72,6658.72,266
2006/3/2,13:15:00,6657.41,6657.41,6657.41,6657.41,271
2006/3/2,13:16:00,6655.88,6655.88,6655.88,6655.88,375
2006/3/2,13:17:00,6655.26,6655.26,6655.26,6655.26,314
2006/3/2,13:18:00,6654.45,6654.45,6654.45,6654.45,380
2006/3/2,13:19:00,6654.89,6654.89,6654.89,6654.89,462
2006/3/2,13:20:00,6652.85,6652.85,6652.85,6652.85,317
2006/3/2,13:21:00,6650.66,6650.66,6650.66,6650.66,506
2006/3/2,13:22:00,6650.66,6650.66,6650.66,6650.66,544
2006/3/2,13:23:00,6648.38,6648.38,6648.38,6648.38,576
2006/3/2,13:24:00,6648.63,6648.63,6648.63,6648.63,530
2006/3/2,13:25:00,6647.67,6647.67,6647.67,6647.67,500
2006/3/2,13:26:00,6647.67,6647.67,6647.67,6647.67,0
2006/3/2,13:27:00,6647.67,6647.67,6647.67,6647.67,0
2006/3/2,13:28:00,6647.67,6647.67,6647.67,6647.67,0
2006/3/2,13:29:00,6647.67,6647.67,6647.67,6647.67,0
2006/3/2,13:30:00,6642.96,6642.96,6642.96,6642.96,4683
2006/3/3,09:00:00,6642.96,6642.96,6642.96,6642.96,6
2006/3/3,09:01:00,6643.79,6643.79,6643.79,6643.79,2392
2006/3/3,09:02:00,6642.54,6642.54,6642.54,6642.54,647
2006/3/3,09:03:00,6644.78,6644.78,6644.78,6644.78,798
2006/3/3,09:04:00,6644.59,6644.59,6644.59,6644.59,768
2006/3/3,09:05:00,6646.38,6646.38,6646.38,6646.38,653
2006/3/3,09:06:00,6646.10,6646.10,6646.10,6646.10,905
2006/3/3,09:07:00,6647.67,6647.67,6647.67,6647.67,557
2006/3/3,09:08:00,6646.35,6646.35,6646.35,6646.35,639
2006/3/3,09:09:00,6647.04,6647.04,6647.04,6647.04,499
2006/3/3,09:10:00,6647.11,6647.11,6647.11,6647.11,499
2006/3/3,09:11:00,6650.89,6650.89,6650.89,6650.89,725
2006/3/3,09:12:00,6650.54,6650.54,6650.54,6650.54,485
2006/3/3,09:13:00,6652.14,6652.14,6652.14,6652.14,570
2006/3/3,09:14:00,6653.67,6653.67,6653.67,6653.67,518
2006/3/3,09:15:00,6654.34,6654.34,6654.34,6654.34,495
2006/3/3,09:16:00,6657.64,6657.64,6657.64,6657.64,850
2006/3/3,09:17:00,6659.44,6659.44,6659.44,6659.44,691
2006/3/3,09:18:00,6656.77,6656.77,6656.77,6656.77,713
2006/3/3,09:19:00,6658.92,6658.92,6658.92,6658.92,535
2006/3/3,09:20:00,6658.01,6658.01,6658.01,6658.01,494
2006/3/3,09:21:00,6657.68,6657.68,6657.68,6657.68,539
2006/3/3,09:22:00,6654.83,6654.83,6654.83,6654.83,313
2006/3/3,09:23:00,6654.76,6654.76,6654.76,6654.76,474
2006/3/3,09:24:00,6653.34,6653.34,6653.34,6653.34,421
2006/3/3,09:25:00,6650.78,6650.78,6650.78,6650.78,312
2006/3/3,09:26:00,6645.55,6645.55,6645.55,6645.55,507
2006/3/3,09:27:00,6642.61,6642.61,6642.61,6642.61,391
2006/3/3,09:28:00,6639.25,6639.25,6639.25,6639.25,566
2006/3/3,09:29:00,6633.90,6633.90,6633.90,6633.90,541
2006/3/3,09:30:00,6631.62,6631.62,6631.62,6631.62,481
2006/3/3,09:31:00,6628.12,6628.12,6628.12,6628.12,679
2006/3/3,09:32:00,6625.82,6625.82,6625.82,6625.82,481
2006/3/3,09:33:00,6625.55,6625.55,6625.55,6625.55,564
2006/3/3,09:34:00,6623.99,6623.99,6623.99,6623.99,527
2006/3/3,09:35:00,6624.59,6624.59,6624.59,6624.59,489
2006/3/3,09:36:00,6622.23,6622.23,6622.23,6622.23,665
2006/3/3,09:37:00,6620.30,6620.30,6620.30,6620.30,336
2006/3/3,09:38:00,6623.39,6623.39,6623.39,6623.39,507
2006/3/3,09:39:00,6625.15,6625.15,6625.15,6625.15,443
2006/3/3,09:40:00,6627.64,6627.64,6627.64,6627.64,391
2006/3/3,09:41:00,6628.74,6628.74,6628.74,6628.74,557
2006/3/3,09:42:00,6629.65,6629.65,6629.65,6629.65,393
2006/3/3,09:43:00,6627.19,6627.19,6627.19,6627.19,463
2006/3/3,09:44:00,6627.17,6627.17,6627.17,6627.17,358
2006/3/3,09:45:00,6627.62,6627.62,6627.62,6627.62,321
2006/3/3,09:46:00,6629.47,6629.47,6629.47,6629.47,481
2006/3/3,09:47:00,6628.91,6628.91,6628.91,6628.91,341
2006/3/3,09:48:00,6630.10,6630.10,6630.10,6630.10,369
2006/3/3,09:49:00,6629.40,6629.40,6629.40,6629.40,319
2006/3/3,09:50:00,6630.04,6630.04,6630.04,6630.04,293
2006/3/3,09:51:00,6627.99,6627.99,6627.99,6627.99,363
2006/3/3,09:52:00,6628.73,6628.73,6628.73,6628.73,326
2006/3/3,09:53:00,6626.28,6626.28,6626.28,6626.28,516
2006/3/3,09:54:00,6621.10,6621.10,6621.10,6621.10,538
2006/3/3,09:55:00,6617.88,6617.88,6617.88,6617.88,538
2006/3/3,09:56:00,6614.04,6614.04,6614.04,6614.04,610
2006/3/3,09:57:00,6614.48,6614.48,6614.48,6614.48,435
2006/3/3,09:58:00,6614.49,6614.49,6614.49,6614.49,463
2006/3/3,09:59:00,6612.65,6612.65,6612.65,6612.65,400
2006/3/3,10:00:00,6610.84,6610.84,6610.84,6610.84,373
2006/3/3,10:01:00,6610.19,6610.19,6610.19,6610.19,573
2006/3/3,10:02:00,6611.05,6611.05,6611.05,6611.05,417
2006/3/3,10:03:00,6609.92,6609.92,6609.92,6609.92,445
2006/3/3,10:04:00,6610.79,6610.79,6610.79,6610.79,328
2006/3/3,10:05:00,6609.92,6609.92,6609.92,6609.92,375
2006/3/3,10:06:00,6613.67,6613.67,6613.67,6613.67,449
2006/3/3,10:07:00,6614.88,6614.88,6614.88,6614.88,256
2006/3/3,10:08:00,6616.53,6616.53,6616.53,6616.53,360
2006/3/3,10:09:00,6617.01,6617.01,6617.01,6617.01,384
2006/3/3,10:10:00,6615.65,6615.65,6615.65,6615.65,334
2006/3/3,10:11:00,6616.83,6616.83,6616.83,6616.83,378
2006/3/3,10:12:00,6615.39,6615.39,6615.39,6615.39,196
2006/3/3,10:13:00,6616.01,6616.01,6616.01,6616.01,324
2006/3/3,10:14:00,6614.57,6614.57,6614.57,6614.57,211
2006/3/3,10:15:00,6612.90,6612.90,6612.90,6612.90,246
2006/3/3,10:16:00,6611.74,6611.74,6611.74,6611.74,280
2006/3/3,10:17:00,6609.84,6609.84,6609.84,6609.84,241
2006/3/3,10:18:00,6611.50,6611.50,6611.50,6611.50,272
2006/3/3,10:19:00,6610.09,6610.09,6610.09,6610.09,192
2006/3/3,10:20:00,6612.08,6612.08,6612.08,6612.08,203
2006/3/3,10:21:00,6610.61,6610.61,6610.61,6610.61,226
2006/3/3,10:22:00,6610.71,6610.71,6610.71,6610.71,208
2006/3/3,10:23:00,6610.59,6610.59,6610.59,6610.59,284
2006/3/3,10:24:00,6608.87,6608.87,6608.87,6608.87,198
2006/3/3,10:25:00,6608.31,6608.31,6608.31,6608.31,213
2006/3/3,10:26:00,6609.15,6609.15,6609.15,6609.15,297
2006/3/3,10:27:00,6609.60,6609.60,6609.60,6609.60,179
2006/3/3,10:28:00,6609.93,6609.93,6609.93,6609.93,234
2006/3/3,10:29:00,6609.77,6609.77,6609.77,6609.77,198
2006/3/3,10:30:00,6611.34,6611.34,6611.34,6611.34,249
2006/3/3,10:31:00,6611.12,6611.12,6611.12,6611.12,622
2006/3/3,10:32:00,6612.56,6612.56,6612.56,6612.56,319
2006/3/3,10:33:00,6615.16,6615.16,6615.16,6615.16,458
2006/3/3,10:34:00,6618.94,6618.94,6618.94,6618.94,279
2006/3/3,10:35:00,6620.44,6620.44,6620.44,6620.44,319
2006/3/3,10:36:00,6621.76,6621.76,6621.76,6621.76,471
2006/3/3,10:37:00,6620.90,6620.90,6620.90,6620.90,291
2006/3/3,10:38:00,6622.53,6622.53,6622.53,6622.53,520
2006/3/3,10:39:00,6624.68,6624.68,6624.68,6624.68,569
2006/3/3,10:40:00,6623.90,6623.90,6623.90,6623.90,421
2006/3/3,10:41:00,6626.77,6626.77,6626.77,6626.77,671
2006/3/3,10:42:00,6623.90,6623.90,6623.90,6623.90,360
2006/3/3,10:43:00,6624.55,6624.55,6624.55,6624.55,453
2006/3/3,10:44:00,6622.24,6622.24,6622.24,6622.24,282
2006/3/3,10:45:00,6621.82,6621.82,6621.82,6621.82,241
2006/3/3,10:46:00,6622.78,6622.78,6622.78,6622.78,289
2006/3/3,10:47:00,6620.85,6620.85,6620.85,6620.85,202
2006/3/3,10:48:00,6619.09,6619.09,6619.09,6619.09,324
2006/3/3,10:49:00,6619.86,6619.86,6619.86,6619.86,267
2006/3/3,10:50:00,6618.88,6618.88,6618.88,6618.88,233
2006/3/3,10:51:00,6619.84,6619.84,6619.84,6619.84,234
2006/3/3,10:52:00,6621.00,6621.00,6621.00,6621.00,157
2006/3/3,10:53:00,6618.88,6618.88,6618.88,6618.88,282
2006/3/3,10:54:00,6621.03,6621.03,6621.03,6621.03,148
2006/3/3,10:55:00,6620.98,6620.98,6620.98,6620.98,166
2006/3/3,10:56:00,6620.86,6620.86,6620.86,6620.86,237
2006/3/3,10:57:00,6621.92,6621.92,6621.92,6621.92,175
2006/3/3,10:58:00,6618.92,6618.92,6618.92,6618.92,261
2006/3/3,10:59:00,6619.13,6619.13,6619.13,6619.13,168
2006/3/3,11:00:00,6618.42,6618.42,6618.42,6618.42,180
2006/3/3,11:01:00,6618.32,6618.32,6618.32,6618.32,239
2006/3/3,11:02:00,6618.07,6618.07,6618.07,6618.07,188
2006/3/3,11:03:00,6616.59,6616.59,6616.59,6616.59,201
2006/3/3,11:04:00,6615.15,6615.15,6615.15,6615.15,206
2006/3/3,11:05:00,6615.43,6615.43,6615.43,6615.43,216
2006/3/3,11:06:00,6614.38,6614.38,6614.38,6614.38,329
2006/3/3,11:07:00,6612.66,6612.66,6612.66,6612.66,295
2006/3/3,11:08:00,6608.43,6608.43,6608.43,6608.43,542
2006/3/3,11:09:00,6606.85,6606.85,6606.85,6606.85,342
2006/3/3,11:10:00,6605.07,6605.07,6605.07,6605.07,383
2006/3/3,11:11:00,6603.42,6603.42,6603.42,6603.42,389
2006/3/3,11:12:00,6602.06,6602.06,6602.06,6602.06,262
2006/3/3,11:13:00,6601.14,6601.14,6601.14,6601.14,384
2006/3/3,11:14:00,6598.67,6598.67,6598.67,6598.67,320
2006/3/3,11:15:00,6599.19,6599.19,6599.19,6599.19,266
2006/3/3,11:16:00,6597.73,6597.73,6597.73,6597.73,412
2006/3/3,11:17:00,6596.28,6596.28,6596.28,6596.28,415
2006/3/3,11:18:00,6594.79,6594.79,6594.79,6594.79,418
2006/3/3,11:19:00,6595.96,6595.96,6595.96,6595.96,276
2006/3/3,11:20:00,6596.82,6596.82,6596.82,6596.82,346
2006/3/3,11:21:00,6595.95,6595.95,6595.95,6595.95,408
2006/3/3,11:22:00,6595.22,6595.22,6595.22,6595.22,192
2006/3/3,11:23:00,6595.92,6595.92,6595.92,6595.92,282
2006/3/3,11:24:00,6595.84,6595.84,6595.84,6595.84,207
2006/3/3,11:25:00,6597.86,6597.86,6597.86,6597.86,212
2006/3/3,11:26:00,6598.43,6598.43,6598.43,6598.43,224
2006/3/3,11:27:00,6599.57,6599.57,6599.57,6599.57,154
2006/3/3,11:28:00,6601.01,6601.01,6601.01,6601.01,257
2006/3/3,11:29:00,6602.50,6602.50,6602.50,6602.50,263
2006/3/3,11:30:00,6600.78,6600.78,6600.78,6600.78,214
2006/3/3,11:31:00,6601.54,6601.54,6601.54,6601.54,263
2006/3/3,11:32:00,6599.90,6599.90,6599.90,6599.90,175
2006/3/3,11:33:00,6600.91,6600.91,6600.91,6600.91,251
2006/3/3,11:34:00,6600.14,6600.14,6600.14,6600.14,184
2006/3/3,11:35:00,6599.51,6599.51,6599.51,6599.51,199
2006/3/3,11:36:00,6601.19,6601.19,6601.19,6601.19,172
2006/3/3,11:37:00,6599.82,6599.82,6599.82,6599.82,130
2006/3/3,11:38:00,6599.97,6599.97,6599.97,6599.97,217
2006/3/3,11:39:00,6599.68,6599.68,6599.68,6599.68,187
2006/3/3,11:40:00,6598.69,6598.69,6598.69,6598.69,173
2006/3/3,11:41:00,6596.60,6596.60,6596.60,6596.60,286
2006/3/3,11:42:00,6598.14,6598.14,6598.14,6598.14,196
2006/3/3,11:43:00,6595.06,6595.06,6595.06,6595.06,271
2006/3/3,11:44:00,6594.12,6594.12,6594.12,6594.12,233
2006/3/3,11:45:00,6596.19,6596.19,6596.19,6596.19,189
2006/3/3,11:46:00,6595.75,6595.75,6595.75,6595.75,298
2006/3/3,11:47:00,6595.48,6595.48,6595.48,6595.48,155
2006/3/3,11:48:00,6597.67,6597.67,6597.67,6597.67,475
2006/3/3,11:49:00,6598.07,6598.07,6598.07,6598.07,184
2006/3/3,11:50:00,6598.11,6598.11,6598.11,6598.11,231
2006/3/3,11:51:00,6599.71,6599.71,6599.71,6599.71,226
2006/3/3,11:52:00,6601.48,6601.48,6601.48,6601.48,319
2006/3/3,11:53:00,6602.00,6602.00,6602.00,6602.00,427
2006/3/3,11:54:00,6602.71,6602.71,6602.71,6602.71,192
2006/3/3,11:55:00,6603.41,6603.41,6603.41,6603.41,239
2006/3/3,11:56:00,6604.37,6604.37,6604.37,6604.37,266
2006/3/3,11:57:00,6603.13,6603.13,6603.13,6603.13,176
2006/3/3,11:58:00,6603.43,6603.43,6603.43,6603.43,283
2006/3/3,11:59:00,6603.70,6603.70,6603.70,6603.70,167
2006/3/3,12:00:00,6604.42,6604.42,6604.42,6604.42,190
2006/3/3,12:01:00,6602.60,6602.60,6602.60,6602.60,208
2006/3/3,12:02:00,6604.09,6604.09,6604.09,6604.09,179
2006/3/3,12:03:00,6602.86,6602.86,6602.86,6602.86,235
2006/3/3,12:04:00,6603.15,6603.15,6603.15,6603.15,229
2006/3/3,12:05:00,6601.28,6601.28,6601.28,6601.28,240
2006/3/3,12:06:00,6601.96,6601.96,6601.96,6601.96,273
2006/3/3,12:07:00,6600.57,6600.57,6600.57,6600.57,160
2006/3/3,12:08:00,6597.86,6597.86,6597.86,6597.86,347
2006/3/3,12:09:00,6594.67,6594.67,6594.67,6594.67,397
2006/3/3,12:10:00,6591.47,6591.47,6591.47,6591.47,526
2006/3/3,12:11:00,6589.27,6589.27,6589.27,6589.27,629
2006/3/3,12:12:00,6587.94,6587.94,6587.94,6587.94,289
2006/3/3,12:13:00,6584.21,6584.21,6584.21,6584.21,433
2006/3/3,12:14:00,6584.03,6584.03,6584.03,6584.03,362
2006/3/3,12:15:00,6583.60,6583.60,6583.60,6583.60,334
2006/3/3,12:16:00,6582.81,6582.81,6582.81,6582.81,340
2006/3/3,12:17:00,6586.04,6586.04,6586.04,6586.04,197
2006/3/3,12:18:00,6584.82,6584.82,6584.82,6584.82,309
2006/3/3,12:19:00,6585.98,6585.98,6585.98,6585.98,223
2006/3/3,12:20:00,6587.03,6587.03,6587.03,6587.03,228
2006/3/3,12:21:00,6586.14,6586.14,6586.14,6586.14,194
2006/3/3,12:22:00,6586.60,6586.60,6586.60,6586.60,157
2006/3/3,12:23:00,6587.13,6587.13,6587.13,6587.13,193
2006/3/3,12:24:00,6585.83,6585.83,6585.83,6585.83,154
2006/3/3,12:25:00,6584.55,6584.55,6584.55,6584.55,245
2006/3/3,12:26:00,6579.68,6579.68,6579.68,6579.68,423
2006/3/3,12:27:00,6580.15,6580.15,6580.15,6580.15,243
2006/3/3,12:28:00,6579.20,6579.20,6579.20,6579.20,324
2006/3/3,12:29:00,6579.01,6579.01,6579.01,6579.01,227
2006/3/3,12:30:00,6579.11,6579.11,6579.11,6579.11,262
2006/3/3,12:31:00,6579.53,6579.53,6579.53,6579.53,252
2006/3/3,12:32:00,6579.48,6579.48,6579.48,6579.48,203
2006/3/3,12:33:00,6580.79,6580.79,6580.79,6580.79,253
2006/3/3,12:34:00,6580.01,6580.01,6580.01,6580.01,203
2006/3/3,12:35:00,6582.36,6582.36,6582.36,6582.36,220
2006/3/3,12:36:00,6581.95,6581.95,6581.95,6581.95,232
2006/3/3,12:37:00,6581.66,6581.66,6581.66,6581.66,184
2006/3/3,12:38:00,6582.37,6582.37,6582.37,6582.37,226
2006/3/3,12:39:00,6583.08,6583.08,6583.08,6583.08,185
2006/3/3,12:40:00,6584.79,6584.79,6584.79,6584.79,181
2006/3/3,12:41:00,6586.57,6586.57,6586.57,6586.57,236
2006/3/3,12:42:00,6585.71,6585.71,6585.71,6585.71,140
2006/3/3,12:43:00,6586.82,6586.82,6586.82,6586.82,191
2006/3/3,12:44:00,6586.39,6586.39,6586.39,6586.39,180
2006/3/3,12:45:00,6584.93,6584.93,6584.93,6584.93,161
2006/3/3,12:46:00,6581.05,6581.05,6581.05,6581.05,268
2006/3/3,12:47:00,6581.01,6581.01,6581.01,6581.01,170
2006/3/3,12:48:00,6578.56,6578.56,6578.56,6578.56,416
2006/3/3,12:49:00,6572.98,6572.98,6572.98,6572.98,367
2006/3/3,12:50:00,6570.70,6570.70,6570.70,6570.70,439
2006/3/3,12:51:00,6569.11,6569.11,6569.11,6569.11,472
2006/3/3,12:52:00,6563.29,6563.29,6563.29,6563.29,453
2006/3/3,12:53:00,6562.54,6562.54,6562.54,6562.54,527
2006/3/3,12:54:00,6563.16,6563.16,6563.16,6563.16,377
2006/3/3,12:55:00,6565.18,6565.18,6565.18,6565.18,324
2006/3/3,12:56:00,6566.02,6566.02,6566.02,6566.02,374
2006/3/3,12:57:00,6566.32,6566.32,6566.32,6566.32,244
2006/3/3,12:58:00,6566.17,6566.17,6566.17,6566.17,315
2006/3/3,12:59:00,6565.26,6565.26,6565.26,6565.26,249
2006/3/3,13:00:00,6565.38,6565.38,6565.38,6565.38,231
2006/3/3,13:01:00,6564.25,6564.25,6564.25,6564.25,311
2006/3/3,13:02:00,6564.74,6564.74,6564.74,6564.74,249
2006/3/3,13:03:00,6564.16,6564.16,6564.16,6564.16,302
2006/3/3,13:04:00,6565.82,6565.82,6565.82,6565.82,213
2006/3/3,13:05:00,6561.81,6561.81,6561.81,6561.81,343
2006/3/3,13:06:00,6561.05,6561.05,6561.05,6561.05,490
2006/3/3,13:07:00,6556.81,6556.81,6556.81,6556.81,455
2006/3/3,13:08:00,6551.31,6551.31,6551.31,6551.31,690
2006/3/3,13:09:00,6551.38,6551.38,6551.38,6551.38,644
2006/3/3,13:10:00,6549.37,6549.37,6549.37,6549.37,548
2006/3/3,13:11:00,6548.46,6548.46,6548.46,6548.46,625
2006/3/3,13:12:00,6547.27,6547.27,6547.27,6547.27,471
2006/3/3,13:13:00,6544.52,6544.52,6544.52,6544.52,567
2006/3/3,13:14:00,6543.43,6543.43,6543.43,6543.43,507
2006/3/3,13:15:00,6543.92,6543.92,6543.92,6543.92,428
2006/3/3,13:16:00,6545.04,6545.04,6545.04,6545.04,568
2006/3/3,13:17:00,6548.29,6548.29,6548.29,6548.29,356
2006/3/3,13:18:00,6552.37,6552.37,6552.37,6552.37,584
2006/3/3,13:19:00,6553.17,6553.17,6553.17,6553.17,426
2006/3/3,13:20:00,6556.28,6556.28,6556.28,6556.28,507
2006/3/3,13:21:00,6555.06,6555.06,6555.06,6555.06,484
2006/3/3,13:22:00,6553.27,6553.27,6553.27,6553.27,459
2006/3/3,13:23:00,6554.35,6554.35,6554.35,6554.35,569
2006/3/3,13:24:00,6556.31,6556.31,6556.31,6556.31,586
2006/3/3,13:25:00,6554.44,6554.44,6554.44,6554.44,594
2006/3/3,13:26:00,6554.47,6554.47,6554.47,6554.47,0
2006/3/3,13:27:00,6554.47,6554.47,6554.47,6554.47,0
2006/3/3,13:28:00,6554.47,6554.47,6554.47,6554.47,0
2006/3/3,13:29:00,6554.47,6554.47,6554.47,6554.47,0
2006/3/3,13:30:00,6553.66,6553.66,6553.66,6553.66,4268
2006/3/6,09:00:00,6553.66,6553.66,6553.66,6553.66,30
2006/3/6,09:01:00,6547.73,6547.73,6547.73,6547.73,2216
2006/3/6,09:02:00,6543.53,6543.53,6543.53,6543.53,588
2006/3/6,09:03:00,6542.67,6542.67,6542.67,6542.67,704
2006/3/6,09:04:00,6541.30,6541.30,6541.30,6541.30,627
2006/3/6,09:05:00,6543.14,6543.14,6543.14,6543.14,586
2006/3/6,09:06:00,6542.18,6542.18,6542.18,6542.18,1033
2006/3/6,09:07:00,6540.39,6540.39,6540.39,6540.39,826
2006/3/6,09:08:00,6541.54,6541.54,6541.54,6541.54,764
2006/3/6,09:09:00,6543.80,6543.80,6543.80,6543.80,638
2006/3/6,09:10:00,6545.78,6545.78,6545.78,6545.78,550
2006/3/6,09:11:00,6549.43,6549.43,6549.43,6549.43,802
2006/3/6,09:12:00,6552.42,6552.42,6552.42,6552.42,683
2006/3/6,09:13:00,6558.12,6558.12,6558.12,6558.12,825
2006/3/6,09:14:00,6557.45,6557.45,6557.45,6557.45,779
2006/3/6,09:15:00,6562.27,6562.27,6562.27,6562.27,546
2006/3/6,09:16:00,6565.14,6565.14,6565.14,6565.14,637
2006/3/6,09:17:00,6565.83,6565.83,6565.83,6565.83,400
2006/3/6,09:18:00,6563.30,6563.30,6563.30,6563.30,526
2006/3/6,09:19:00,6560.31,6560.31,6560.31,6560.31,418
2006/3/6,09:20:00,6558.88,6558.88,6558.88,6558.88,341
2006/3/6,09:21:00,6556.49,6556.49,6556.49,6556.49,479
2006/3/6,09:22:00,6554.96,6554.96,6554.96,6554.96,310
2006/3/6,09:23:00,6552.68,6552.68,6552.68,6552.68,405
2006/3/6,09:24:00,6550.56,6550.56,6550.56,6550.56,349
2006/3/6,09:25:00,6549.65,6549.65,6549.65,6549.65,370
2006/3/6,09:26:00,6549.09,6549.09,6549.09,6549.09,477
2006/3/6,09:27:00,6548.00,6548.00,6548.00,6548.00,303
2006/3/6,09:28:00,6547.85,6547.85,6547.85,6547.85,424
2006/3/6,09:29:00,6549.84,6549.84,6549.84,6549.84,396
2006/3/6,09:30:00,6551.70,6551.70,6551.70,6551.70,500
2006/3/6,09:31:00,6555.21,6555.21,6555.21,6555.21,893
2006/3/6,09:32:00,6559.37,6559.37,6559.37,6559.37,492
2006/3/6,09:33:00,6561.17,6561.17,6561.17,6561.17,610
2006/3/6,09:34:00,6563.32,6563.32,6563.32,6563.32,454
2006/3/6,09:35:00,6564.16,6564.16,6564.16,6564.16,420
2006/3/6,09:36:00,6567.79,6567.79,6567.79,6567.79,1015
2006/3/6,09:37:00,6570.48,6570.48,6570.48,6570.48,1211
2006/3/6,09:38:00,6574.81,6574.81,6574.81,6574.81,834
2006/3/6,09:39:00,6575.27,6575.27,6575.27,6575.27,654
2006/3/6,09:40:00,6574.64,6574.64,6574.64,6574.64,428
2006/3/6,09:41:00,6571.33,6571.33,6571.33,6571.33,628
2006/3/6,09:42:00,6566.68,6566.68,6566.68,6566.68,409
2006/3/6,09:43:00,6564.22,6564.22,6564.22,6564.22,419
2006/3/6,09:44:00,6566.14,6566.14,6566.14,6566.14,279
2006/3/6,09:45:00,6565.21,6565.21,6565.21,6565.21,238
2006/3/6,09:46:00,6564.16,6564.16,6564.16,6564.16,325
2006/3/6,09:47:00,6566.22,6566.22,6566.22,6566.22,224
2006/3/6,09:48:00,6566.54,6566.54,6566.54,6566.54,337
2006/3/6,09:49:00,6567.82,6567.82,6567.82,6567.82,308
2006/3/6,09:50:00,6568.93,6568.93,6568.93,6568.93,258
2006/3/6,09:51:00,6573.17,6573.17,6573.17,6573.17,416
2006/3/6,09:52:00,6574.36,6574.36,6574.36,6574.36,339
2006/3/6,09:53:00,6575.20,6575.20,6575.20,6575.20,549
2006/3/6,09:54:00,6579.32,6579.32,6579.32,6579.32,541
2006/3/6,09:55:00,6578.94,6578.94,6578.94,6578.94,456
2006/3/6,09:56:00,6579.60,6579.60,6579.60,6579.60,508
2006/3/6,09:57:00,6578.39,6578.39,6578.39,6578.39,361
2006/3/6,09:58:00,6576.20,6576.20,6576.20,6576.20,449
2006/3/6,09:59:00,6573.77,6573.77,6573.77,6573.77,407
2006/3/6,10:00:00,6574.11,6574.11,6574.11,6574.11,269
2006/3/6,10:01:00,6576.90,6576.90,6576.90,6576.90,283
2006/3/6,10:02:00,6575.53,6575.53,6575.53,6575.53,220
2006/3/6,10:03:00,6577.27,6577.27,6577.27,6577.27,333
2006/3/6,10:04:00,6574.85,6574.85,6574.85,6574.85,337
2006/3/6,10:05:00,6573.63,6573.63,6573.63,6573.63,270
2006/3/6,10:06:00,6573.19,6573.19,6573.19,6573.19,322
2006/3/6,10:07:00,6569.33,6569.33,6569.33,6569.33,283
2006/3/6,10:08:00,6569.37,6569.37,6569.37,6569.37,388
2006/3/6,10:09:00,6566.65,6566.65,6566.65,6566.65,255
2006/3/6,10:10:00,6565.34,6565.34,6565.34,6565.34,297
2006/3/6,10:11:00,6566.21,6566.21,6566.21,6566.21,280
2006/3/6,10:12:00,6567.06,6567.06,6567.06,6567.06,177
2006/3/6,10:13:00,6569.11,6569.11,6569.11,6569.11,302
2006/3/6,10:14:00,6569.62,6569.62,6569.62,6569.62,213
2006/3/6,10:15:00,6571.26,6571.26,6571.26,6571.26,226
2006/3/6,10:16:00,6571.81,6571.81,6571.81,6571.81,248
2006/3/6,10:17:00,6573.19,6573.19,6573.19,6573.19,151
2006/3/6,10:18:00,6572.31,6572.31,6572.31,6572.31,263
2006/3/6,10:19:00,6573.80,6573.80,6573.80,6573.80,169
2006/3/6,10:20:00,6572.24,6572.24,6572.24,6572.24,153
2006/3/6,10:21:00,6570.93,6570.93,6570.93,6570.93,197
2006/3/6,10:22:00,6566.80,6566.80,6566.80,6566.80,146
2006/3/6,10:23:00,6568.59,6568.59,6568.59,6568.59,215
2006/3/6,10:24:00,6565.75,6565.75,6565.75,6565.75,226
2006/3/6,10:25:00,6564.73,6564.73,6564.73,6564.73,149
2006/3/6,10:26:00,6562.43,6562.43,6562.43,6562.43,251
2006/3/6,10:27:00,6561.41,6561.41,6561.41,6561.41,224
2006/3/6,10:28:00,6559.62,6559.62,6559.62,6559.62,254
2006/3/6,10:29:00,6558.43,6558.43,6558.43,6558.43,254
2006/3/6,10:30:00,6556.62,6556.62,6556.62,6556.62,190
2006/3/6,10:31:00,6555.97,6555.97,6555.97,6555.97,221
2006/3/6,10:32:00,6557.60,6557.60,6557.60,6557.60,177
2006/3/6,10:33:00,6558.50,6558.50,6558.50,6558.50,251
2006/3/6,10:34:00,6558.82,6558.82,6558.82,6558.82,164
2006/3/6,10:35:00,6559.97,6559.97,6559.97,6559.97,149
2006/3/6,10:36:00,6561.48,6561.48,6561.48,6561.48,139
2006/3/6,10:37:00,6562.30,6562.30,6562.30,6562.30,109
2006/3/6,10:38:00,6558.78,6558.78,6558.78,6558.78,217
2006/3/6,10:39:00,6559.08,6559.08,6559.08,6559.08,149
2006/3/6,10:40:00,6558.65,6558.65,6558.65,6558.65,135
2006/3/6,10:41:00,6558.20,6558.20,6558.20,6558.20,192
2006/3/6,10:42:00,6559.59,6559.59,6559.59,6559.59,131
2006/3/6,10:43:00,6556.89,6556.89,6556.89,6556.89,174
2006/3/6,10:44:00,6556.43,6556.43,6556.43,6556.43,154
2006/3/6,10:45:00,6555.86,6555.86,6555.86,6555.86,168
2006/3/6,10:46:00,6557.20,6557.20,6557.20,6557.20,221
2006/3/6,10:47:00,6557.15,6557.15,6557.15,6557.15,117
2006/3/6,10:48:00,6556.56,6556.56,6556.56,6556.56,202
2006/3/6,10:49:00,6556.18,6556.18,6556.18,6556.18,133
2006/3/6,10:50:00,6557.93,6557.93,6557.93,6557.93,171
2006/3/6,10:51:00,6555.83,6555.83,6555.83,6555.83,251
2006/3/6,10:52:00,6554.75,6554.75,6554.75,6554.75,175
2006/3/6,10:53:00,6554.74,6554.74,6554.74,6554.74,181
2006/3/6,10:54:00,6554.24,6554.24,6554.24,6554.24,241
2006/3/6,10:55:00,6553.61,6553.61,6553.61,6553.61,224
2006/3/6,10:56:00,6551.84,6551.84,6551.84,6551.84,404
2006/3/6,10:57:00,6552.46,6552.46,6552.46,6552.46,1032
2006/3/6,10:58:00,6545.74,6545.74,6545.74,6545.74,749
2006/3/6,10:59:00,6544.78,6544.78,6544.78,6544.78,448
2006/3/6,11:00:00,6541.58,6541.58,6541.58,6541.58,453
2006/3/6,11:01:00,6538.30,6538.30,6538.30,6538.30,590
2006/3/6,11:02:00,6536.60,6536.60,6536.60,6536.60,387
2006/3/6,11:03:00,6533.72,6533.72,6533.72,6533.72,437
2006/3/6,11:04:00,6531.50,6531.50,6531.50,6531.50,364
2006/3/6,11:05:00,6533.50,6533.50,6533.50,6533.50,271
2006/3/6,11:06:00,6534.34,6534.34,6534.34,6534.34,343
2006/3/6,11:07:00,6537.40,6537.40,6537.40,6537.40,211
2006/3/6,11:08:00,6538.93,6538.93,6538.93,6538.93,254
2006/3/6,11:09:00,6540.65,6540.65,6540.65,6540.65,178
2006/3/6,11:10:00,6540.46,6540.46,6540.46,6540.46,183
2006/3/6,11:11:00,6544.41,6544.41,6544.41,6544.41,184
2006/3/6,11:12:00,6545.22,6545.22,6545.22,6545.22,107
2006/3/6,11:13:00,6544.60,6544.60,6544.60,6544.60,135
2006/3/6,11:14:00,6545.37,6545.37,6545.37,6545.37,108
2006/3/6,11:15:00,6545.16,6545.16,6545.16,6545.16,100
2006/3/6,11:16:00,6545.51,6545.51,6545.51,6545.51,145
2006/3/6,11:17:00,6545.50,6545.50,6545.50,6545.50,86
2006/3/6,11:18:00,6540.59,6540.59,6540.59,6540.59,156
2006/3/6,11:19:00,6542.37,6542.37,6542.37,6542.37,139
2006/3/6,11:20:00,6543.81,6543.81,6543.81,6543.81,129
2006/3/6,11:21:00,6543.91,6543.91,6543.91,6543.91,156
2006/3/6,11:22:00,6544.02,6544.02,6544.02,6544.02,94
2006/3/6,11:23:00,6540.58,6540.58,6540.58,6540.58,169
2006/3/6,11:24:00,6539.88,6539.88,6539.88,6539.88,152
2006/3/6,11:25:00,6539.19,6539.19,6539.19,6539.19,110
2006/3/6,11:26:00,6539.97,6539.97,6539.97,6539.97,127
2006/3/6,11:27:00,6541.48,6541.48,6541.48,6541.48,79
2006/3/6,11:28:00,6542.00,6542.00,6542.00,6542.00,153
2006/3/6,11:29:00,6542.16,6542.16,6542.16,6542.16,99
2006/3/6,11:30:00,6542.94,6542.94,6542.94,6542.94,261
2006/3/6,11:31:00,6546.15,6546.15,6546.15,6546.15,416
2006/3/6,11:32:00,6547.65,6547.65,6547.65,6547.65,198
2006/3/6,11:33:00,6548.70,6548.70,6548.70,6548.70,303
2006/3/6,11:34:00,6551.54,6551.54,6551.54,6551.54,194
2006/3/6,11:35:00,6552.25,6552.25,6552.25,6552.25,198
2006/3/6,11:36:00,6552.25,6552.25,6552.25,6552.25,194
2006/3/6,11:37:00,6551.77,6551.77,6551.77,6551.77,120
2006/3/6,11:38:00,6551.44,6551.44,6551.44,6551.44,151
2006/3/6,11:39:00,6552.01,6552.01,6552.01,6552.01,119
2006/3/6,11:40:00,6552.33,6552.33,6552.33,6552.33,116
2006/3/6,11:41:00,6551.73,6551.73,6551.73,6551.73,113
2006/3/6,11:42:00,6551.62,6551.62,6551.62,6551.62,89
2006/3/6,11:43:00,6551.27,6551.27,6551.27,6551.27,113
2006/3/6,11:44:00,6551.25,6551.25,6551.25,6551.25,112
2006/3/6,11:45:00,6552.15,6552.15,6552.15,6552.15,100
2006/3/6,11:46:00,6552.74,6552.74,6552.74,6552.74,122
2006/3/6,11:47:00,6553.06,6553.06,6553.06,6553.06,103
2006/3/6,11:48:00,6553.43,6553.43,6553.43,6553.43,133
2006/3/6,11:49:00,6554.28,6554.28,6554.28,6554.28,178
2006/3/6,11:50:00,6553.64,6553.64,6553.64,6553.64,166
2006/3/6,11:51:00,6556.32,6556.32,6556.32,6556.32,232
2006/3/6,11:52:00,6557.20,6557.20,6557.20,6557.20,109
2006/3/6,11:53:00,6556.31,6556.31,6556.31,6556.31,199
2006/3/6,11:54:00,6556.51,6556.51,6556.51,6556.51,143
2006/3/6,11:55:00,6556.28,6556.28,6556.28,6556.28,168
2006/3/6,11:56:00,6559.26,6559.26,6559.26,6559.26,226
2006/3/6,11:57:00,6558.19,6558.19,6558.19,6558.19,183
2006/3/6,11:58:00,6559.37,6559.37,6559.37,6559.37,246
2006/3/6,11:59:00,6560.35,6560.35,6560.35,6560.35,199
2006/3/6,12:00:00,6559.52,6559.52,6559.52,6559.52,111
2006/3/6,12:01:00,6561.50,6561.50,6561.50,6561.50,185
2006/3/6,12:02:00,6561.13,6561.13,6561.13,6561.13,129
2006/3/6,12:03:00,6560.73,6560.73,6560.73,6560.73,162
2006/3/6,12:04:00,6561.76,6561.76,6561.76,6561.76,114
2006/3/6,12:05:00,6562.04,6562.04,6562.04,6562.04,131
2006/3/6,12:06:00,6563.18,6563.18,6563.18,6563.18,149
2006/3/6,12:07:00,6562.22,6562.22,6562.22,6562.22,175
2006/3/6,12:08:00,6563.88,6563.88,6563.88,6563.88,253
2006/3/6,12:09:00,6565.02,6565.02,6565.02,6565.02,159
2006/3/6,12:10:00,6564.20,6564.20,6564.20,6564.20,190
2006/3/6,12:11:00,6563.14,6563.14,6563.14,6563.14,284
2006/3/6,12:12:00,6561.92,6561.92,6561.92,6561.92,155
2006/3/6,12:13:00,6561.52,6561.52,6561.52,6561.52,205
2006/3/6,12:14:00,6560.81,6560.81,6560.81,6560.81,182
2006/3/6,12:15:00,6560.63,6560.63,6560.63,6560.63,164
2006/3/6,12:16:00,6560.83,6560.83,6560.83,6560.83,208
2006/3/6,12:17:00,6561.55,6561.55,6561.55,6561.55,93
2006/3/6,12:18:00,6559.41,6559.41,6559.41,6559.41,140
2006/3/6,12:19:00,6559.87,6559.87,6559.87,6559.87,140
2006/3/6,12:20:00,6559.02,6559.02,6559.02,6559.02,127
2006/3/6,12:21:00,6559.60,6559.60,6559.60,6559.60,122
2006/3/6,12:22:00,6560.18,6560.18,6560.18,6560.18,102
2006/3/6,12:23:00,6562.61,6562.61,6562.61,6562.61,200
2006/3/6,12:24:00,6564.62,6564.62,6564.62,6564.62,151
2006/3/6,12:25:00,6564.29,6564.29,6564.29,6564.29,259
2006/3/6,12:26:00,6566.76,6566.76,6566.76,6566.76,413
2006/3/6,12:27:00,6568.42,6568.42,6568.42,6568.42,341
2006/3/6,12:28:00,6570.09,6570.09,6570.09,6570.09,520
2006/3/6,12:29:00,6571.70,6571.70,6571.70,6571.70,319
2006/3/6,12:30:00,6571.79,6571.79,6571.79,6571.79,316
2006/3/6,12:31:00,6572.52,6572.52,6572.52,6572.52,355
2006/3/6,12:32:00,6573.75,6573.75,6573.75,6573.75,235
2006/3/6,12:33:00,6573.54,6573.54,6573.54,6573.54,244
2006/3/6,12:34:00,6573.56,6573.56,6573.56,6573.56,185
2006/3/6,12:35:00,6573.64,6573.64,6573.64,6573.64,155
2006/3/6,12:36:00,6575.20,6575.20,6575.20,6575.20,196
2006/3/6,12:37:00,6573.12,6573.12,6573.12,6573.12,130
2006/3/6,12:38:00,6573.45,6573.45,6573.45,6573.45,249
2006/3/6,12:39:00,6573.05,6573.05,6573.05,6573.05,165
2006/3/6,12:40:00,6573.17,6573.17,6573.17,6573.17,242
2006/3/6,12:41:00,6572.67,6572.67,6572.67,6572.67,204
2006/3/6,12:42:00,6574.71,6574.71,6574.71,6574.71,234
2006/3/6,12:43:00,6575.29,6575.29,6575.29,6575.29,252
2006/3/6,12:44:00,6576.54,6576.54,6576.54,6576.54,144
2006/3/6,12:45:00,6576.49,6576.49,6576.49,6576.49,180
2006/3/6,12:46:00,6577.74,6577.74,6577.74,6577.74,227
2006/3/6,12:47:00,6578.99,6578.99,6578.99,6578.99,174
2006/3/6,12:48:00,6579.27,6579.27,6579.27,6579.27,271
2006/3/6,12:49:00,6580.55,6580.55,6580.55,6580.55,228
2006/3/6,12:50:00,6582.21,6582.21,6582.21,6582.21,215
2006/3/6,12:51:00,6581.56,6581.56,6581.56,6581.56,239
2006/3/6,12:52:00,6577.64,6577.64,6577.64,6577.64,199
2006/3/6,12:53:00,6575.16,6575.16,6575.16,6575.16,338
2006/3/6,12:54:00,6573.15,6573.15,6573.15,6573.15,232
2006/3/6,12:55:00,6570.88,6570.88,6570.88,6570.88,188
2006/3/6,12:56:00,6570.79,6570.79,6570.79,6570.79,269
2006/3/6,12:57:00,6568.94,6568.94,6568.94,6568.94,161
2006/3/6,12:58:00,6568.52,6568.52,6568.52,6568.52,238
2006/3/6,12:59:00,6567.48,6567.48,6567.48,6567.48,163
2006/3/6,13:00:00,6567.56,6567.56,6567.56,6567.56,159
2006/3/6,13:01:00,6569.64,6569.64,6569.64,6569.64,131
2006/3/6,13:02:00,6570.63,6570.63,6570.63,6570.63,139
2006/3/6,13:03:00,6572.31,6572.31,6572.31,6572.31,194
2006/3/6,13:04:00,6573.32,6573.32,6573.32,6573.32,126
2006/3/6,13:05:00,6572.41,6572.41,6572.41,6572.41,138
2006/3/6,13:06:00,6572.63,6572.63,6572.63,6572.63,192
2006/3/6,13:07:00,6574.23,6574.23,6574.23,6574.23,197
2006/3/6,13:08:00,6573.06,6573.06,6573.06,6573.06,271
2006/3/6,13:09:00,6572.17,6572.17,6572.17,6572.17,300
2006/3/6,13:10:00,6572.95,6572.95,6572.95,6572.95,282
2006/3/6,13:11:00,6573.43,6573.43,6573.43,6573.43,235
2006/3/6,13:12:00,6573.20,6573.20,6573.20,6573.20,175
2006/3/6,13:13:00,6573.62,6573.62,6573.62,6573.62,263
2006/3/6,13:14:00,6573.16,6573.16,6573.16,6573.16,216
2006/3/6,13:15:00,6573.92,6573.92,6573.92,6573.92,277
2006/3/6,13:16:00,6575.25,6575.25,6575.25,6575.25,334
2006/3/6,13:17:00,6576.46,6576.46,6576.46,6576.46,293
2006/3/6,13:18:00,6577.32,6577.32,6577.32,6577.32,548
2006/3/6,13:19:00,6580.90,6580.90,6580.90,6580.90,521
2006/3/6,13:20:00,6582.10,6582.10,6582.10,6582.10,505
2006/3/6,13:21:00,6577.14,6577.14,6577.14,6577.14,501
2006/3/6,13:22:00,6578.99,6578.99,6578.99,6578.99,401
2006/3/6,13:23:00,6576.84,6576.84,6576.84,6576.84,573
2006/3/6,13:24:00,6579.13,6579.13,6579.13,6579.13,571
2006/3/6,13:25:00,6578.71,6578.71,6578.71,6578.71,716
2006/3/6,13:26:00,6578.71,6578.71,6578.71,6578.71,0
2006/3/6,13:27:00,6578.71,6578.71,6578.71,6578.71,0
2006/3/6,13:28:00,6578.71,6578.71,6578.71,6578.71,0
2006/3/6,13:29:00,6578.71,6578.71,6578.71,6578.71,0
2006/3/6,13:30:00,6575.78,6575.78,6575.78,6575.78,4594
2006/3/7,09:00:00,6575.78,6575.78,6575.78,6575.78,5
2006/3/7,09:01:00,6553.97,6553.97,6553.97,6553.97,2292
2006/3/7,09:02:00,6548.13,6548.13,6548.13,6548.13,808
2006/3/7,09:03:00,6548.04,6548.04,6548.04,6548.04,879
2006/3/7,09:04:00,6548.62,6548.62,6548.62,6548.62,802
2006/3/7,09:05:00,6550.17,6550.17,6550.17,6550.17,626
2006/3/7,09:06:00,6551.57,6551.57,6551.57,6551.57,888
2006/3/7,09:07:00,6557.15,6557.15,6557.15,6557.15,644
2006/3/7,09:08:00,6556.91,6556.91,6556.91,6556.91,862
2006/3/7,09:09:00,6556.37,6556.37,6556.37,6556.37,764
2006/3/7,09:10:00,6554.94,6554.94,6554.94,6554.94,642
2006/3/7,09:11:00,6546.63,6546.63,6546.63,6546.63,900
2006/3/7,09:12:00,6542.76,6542.76,6542.76,6542.76,643
2006/3/7,09:13:00,6539.47,6539.47,6539.47,6539.47,782
2006/3/7,09:14:00,6533.58,6533.58,6533.58,6533.58,733
2006/3/7,09:15:00,6528.33,6528.33,6528.33,6528.33,583
2006/3/7,09:16:00,6520.39,6520.39,6520.39,6520.39,879
2006/3/7,09:17:00,6521.98,6521.98,6521.98,6521.98,473
2006/3/7,09:18:00,6520.66,6520.66,6520.66,6520.66,705
2006/3/7,09:19:00,6523.60,6523.60,6523.60,6523.60,500
2006/3/7,09:20:00,6525.92,6525.92,6525.92,6525.92,497
2006/3/7,09:21:00,6532.25,6532.25,6532.25,6532.25,751
2006/3/7,09:22:00,6534.83,6534.83,6534.83,6534.83,622
2006/3/7,09:23:00,6541.03,6541.03,6541.03,6541.03,687
2006/3/7,09:24:00,6542.61,6542.61,6542.61,6542.61,541
2006/3/7,09:25:00,6543.67,6543.67,6543.67,6543.67,522
2006/3/7,09:26:00,6541.23,6541.23,6541.23,6541.23,751
2006/3/7,09:27:00,6539.94,6539.94,6539.94,6539.94,479
2006/3/7,09:28:00,6542.88,6542.88,6542.88,6542.88,499
2006/3/7,09:29:00,6541.85,6541.85,6541.85,6541.85,457
2006/3/7,09:30:00,6541.04,6541.04,6541.04,6541.04,453
2006/3/7,09:31:00,6540.84,6540.84,6540.84,6540.84,460
2006/3/7,09:32:00,6537.33,6537.33,6537.33,6537.33,307
2006/3/7,09:33:00,6539.13,6539.13,6539.13,6539.13,359
2006/3/7,09:34:00,6538.89,6538.89,6538.89,6538.89,272
2006/3/7,09:35:00,6538.24,6538.24,6538.24,6538.24,252
2006/3/7,09:36:00,6538.61,6538.61,6538.61,6538.61,444
2006/3/7,09:37:00,6540.58,6540.58,6540.58,6540.58,259
2006/3/7,09:38:00,6542.49,6542.49,6542.49,6542.49,440
2006/3/7,09:39:00,6540.50,6540.50,6540.50,6540.50,344
2006/3/7,09:40:00,6538.93,6538.93,6538.93,6538.93,327
2006/3/7,09:41:00,6534.59,6534.59,6534.59,6534.59,534
2006/3/7,09:42:00,6533.39,6533.39,6533.39,6533.39,323
2006/3/7,09:43:00,6532.82,6532.82,6532.82,6532.82,407
2006/3/7,09:44:00,6531.72,6531.72,6531.72,6531.72,307
2006/3/7,09:45:00,6533.44,6533.44,6533.44,6533.44,286
2006/3/7,09:46:00,6530.43,6530.43,6530.43,6530.43,417
2006/3/7,09:47:00,6529.11,6529.11,6529.11,6529.11,347
2006/3/7,09:48:00,6529.57,6529.57,6529.57,6529.57,383
2006/3/7,09:49:00,6531.68,6531.68,6531.68,6531.68,270
2006/3/7,09:50:00,6529.78,6529.78,6529.78,6529.78,262
2006/3/7,09:51:00,6531.40,6531.40,6531.40,6531.40,314
2006/3/7,09:52:00,6529.04,6529.04,6529.04,6529.04,202
2006/3/7,09:53:00,6530.40,6530.40,6530.40,6530.40,243
2006/3/7,09:54:00,6530.17,6530.17,6530.17,6530.17,200
2006/3/7,09:55:00,6530.86,6530.86,6530.86,6530.86,184
2006/3/7,09:56:00,6531.18,6531.18,6531.18,6531.18,297
2006/3/7,09:57:00,6532.12,6532.12,6532.12,6532.12,194
2006/3/7,09:58:00,6532.99,6532.99,6532.99,6532.99,234
2006/3/7,09:59:00,6533.41,6533.41,6533.41,6533.41,244
2006/3/7,10:00:00,6534.57,6534.57,6534.57,6534.57,201
2006/3/7,10:01:00,6535.76,6535.76,6535.76,6535.76,214
2006/3/7,10:02:00,6537.57,6537.57,6537.57,6537.57,171
2006/3/7,10:03:00,6537.62,6537.62,6537.62,6537.62,277
2006/3/7,10:04:00,6539.67,6539.67,6539.67,6539.67,250
2006/3/7,10:05:00,6540.33,6540.33,6540.33,6540.33,255
2006/3/7,10:06:00,6540.80,6540.80,6540.80,6540.80,479
2006/3/7,10:07:00,6540.75,6540.75,6540.75,6540.75,208
2006/3/7,10:08:00,6541.51,6541.51,6541.51,6541.51,271
2006/3/7,10:09:00,6540.80,6540.80,6540.80,6540.80,163
2006/3/7,10:10:00,6540.44,6540.44,6540.44,6540.44,156
2006/3/7,10:11:00,6540.54,6540.54,6540.54,6540.54,229
2006/3/7,10:12:00,6539.47,6539.47,6539.47,6539.47,180
2006/3/7,10:13:00,6533.70,6533.70,6533.70,6533.70,362
2006/3/7,10:14:00,6533.38,6533.38,6533.38,6533.38,286
2006/3/7,10:15:00,6533.04,6533.04,6533.04,6533.04,235
2006/3/7,10:16:00,6532.63,6532.63,6532.63,6532.63,301
2006/3/7,10:17:00,6531.02,6531.02,6531.02,6531.02,210
2006/3/7,10:18:00,6529.96,6529.96,6529.96,6529.96,261
2006/3/7,10:19:00,6529.08,6529.08,6529.08,6529.08,261
2006/3/7,10:20:00,6524.53,6524.53,6524.53,6524.53,317
2006/3/7,10:21:00,6523.91,6523.91,6523.91,6523.91,405
2006/3/7,10:22:00,6525.17,6525.17,6525.17,6525.17,292
2006/3/7,10:23:00,6522.24,6522.24,6522.24,6522.24,383
2006/3/7,10:24:00,6521.51,6521.51,6521.51,6521.51,269
2006/3/7,10:25:00,6523.51,6523.51,6523.51,6523.51,243
2006/3/7,10:26:00,6522.03,6522.03,6522.03,6522.03,340
2006/3/7,10:27:00,6523.17,6523.17,6523.17,6523.17,203
2006/3/7,10:28:00,6522.34,6522.34,6522.34,6522.34,259
2006/3/7,10:29:00,6523.58,6523.58,6523.58,6523.58,180
2006/3/7,10:30:00,6523.22,6523.22,6523.22,6523.22,202
2006/3/7,10:31:00,6525.19,6525.19,6525.19,6525.19,267
2006/3/7,10:32:00,6524.78,6524.78,6524.78,6524.78,189
2006/3/7,10:33:00,6526.31,6526.31,6526.31,6526.31,202
2006/3/7,10:34:00,6525.44,6525.44,6525.44,6525.44,154
2006/3/7,10:35:00,6526.04,6526.04,6526.04,6526.04,173
2006/3/7,10:36:00,6527.87,6527.87,6527.87,6527.87,272
2006/3/7,10:37:00,6527.15,6527.15,6527.15,6527.15,136
2006/3/7,10:38:00,6527.13,6527.13,6527.13,6527.13,228
2006/3/7,10:39:00,6528.10,6528.10,6528.10,6528.10,165
2006/3/7,10:40:00,6527.26,6527.26,6527.26,6527.26,175
2006/3/7,10:41:00,6529.30,6529.30,6529.30,6529.30,209
2006/3/7,10:42:00,6529.11,6529.11,6529.11,6529.11,167
2006/3/7,10:43:00,6530.32,6530.32,6530.32,6530.32,204
2006/3/7,10:44:00,6528.59,6528.59,6528.59,6528.59,167
2006/3/7,10:45:00,6529.84,6529.84,6529.84,6529.84,274
2006/3/7,10:46:00,6528.48,6528.48,6528.48,6528.48,277
2006/3/7,10:47:00,6530.99,6530.99,6530.99,6530.99,181
2006/3/7,10:48:00,6531.51,6531.51,6531.51,6531.51,166
2006/3/7,10:49:00,6531.08,6531.08,6531.08,6531.08,168
2006/3/7,10:50:00,6530.63,6530.63,6530.63,6530.63,118
2006/3/7,10:51:00,6529.36,6529.36,6529.36,6529.36,172
2006/3/7,10:52:00,6531.29,6531.29,6531.29,6531.29,231
2006/3/7,10:53:00,6529.74,6529.74,6529.74,6529.74,224
2006/3/7,10:54:00,6529.26,6529.26,6529.26,6529.26,121
2006/3/7,10:55:00,6527.81,6527.81,6527.81,6527.81,215
2006/3/7,10:56:00,6528.03,6528.03,6528.03,6528.03,180
2006/3/7,10:57:00,6527.71,6527.71,6527.71,6527.71,220
2006/3/7,10:58:00,6525.77,6525.77,6525.77,6525.77,234
2006/3/7,10:59:00,6525.32,6525.32,6525.32,6525.32,176
2006/3/7,11:00:00,6524.71,6524.71,6524.71,6524.71,156
2006/3/7,11:01:00,6525.70,6525.70,6525.70,6525.70,303
2006/3/7,11:02:00,6524.23,6524.23,6524.23,6524.23,154
2006/3/7,11:03:00,6523.65,6523.65,6523.65,6523.65,249
2006/3/7,11:04:00,6522.25,6522.25,6522.25,6522.25,161
2006/3/7,11:05:00,6522.52,6522.52,6522.52,6522.52,249
2006/3/7,11:06:00,6521.86,6521.86,6521.86,6521.86,294
2006/3/7,11:07:00,6522.99,6522.99,6522.99,6522.99,163
2006/3/7,11:08:00,6526.10,6526.10,6526.10,6526.10,231
2006/3/7,11:09:00,6524.17,6524.17,6524.17,6524.17,192
2006/3/7,11:10:00,6526.35,6526.35,6526.35,6526.35,183
2006/3/7,11:11:00,6526.59,6526.59,6526.59,6526.59,214
2006/3/7,11:12:00,6526.64,6526.64,6526.64,6526.64,275
2006/3/7,11:13:00,6527.74,6527.74,6527.74,6527.74,213
2006/3/7,11:14:00,6528.45,6528.45,6528.45,6528.45,169
2006/3/7,11:15:00,6528.89,6528.89,6528.89,6528.89,189
2006/3/7,11:16:00,6530.97,6530.97,6530.97,6530.97,237
2006/3/7,11:17:00,6532.72,6532.72,6532.72,6532.72,276
2006/3/7,11:18:00,6531.98,6531.98,6531.98,6531.98,375
2006/3/7,11:19:00,6532.95,6532.95,6532.95,6532.95,225
2006/3/7,11:20:00,6532.66,6532.66,6532.66,6532.66,160
2006/3/7,11:21:00,6533.68,6533.68,6533.68,6533.68,278
2006/3/7,11:22:00,6535.56,6535.56,6535.56,6535.56,183
2006/3/7,11:23:00,6534.73,6534.73,6534.73,6534.73,207
2006/3/7,11:24:00,6536.07,6536.07,6536.07,6536.07,209
2006/3/7,11:25:00,6535.90,6535.90,6535.90,6535.90,210
2006/3/7,11:26:00,6536.04,6536.04,6536.04,6536.04,256
2006/3/7,11:27:00,6536.20,6536.20,6536.20,6536.20,228
2006/3/7,11:28:00,6534.53,6534.53,6534.53,6534.53,305
2006/3/7,11:29:00,6534.39,6534.39,6534.39,6534.39,267
2006/3/7,11:30:00,6532.00,6532.00,6532.00,6532.00,257
2006/3/7,11:31:00,6530.67,6530.67,6530.67,6530.67,227
2006/3/7,11:32:00,6529.88,6529.88,6529.88,6529.88,148
2006/3/7,11:33:00,6529.40,6529.40,6529.40,6529.40,242
2006/3/7,11:34:00,6529.10,6529.10,6529.10,6529.10,124
2006/3/7,11:35:00,6527.61,6527.61,6527.61,6527.61,210
2006/3/7,11:36:00,6530.02,6530.02,6530.02,6530.02,163
2006/3/7,11:37:00,6528.80,6528.80,6528.80,6528.80,121
2006/3/7,11:38:00,6530.46,6530.46,6530.46,6530.46,163
2006/3/7,11:39:00,6530.17,6530.17,6530.17,6530.17,190
2006/3/7,11:40:00,6530.24,6530.24,6530.24,6530.24,122
2006/3/7,11:41:00,6529.45,6529.45,6529.45,6529.45,174
2006/3/7,11:42:00,6530.43,6530.43,6530.43,6530.43,122
2006/3/7,11:43:00,6529.62,6529.62,6529.62,6529.62,148
2006/3/7,11:44:00,6530.23,6530.23,6530.23,6530.23,159
2006/3/7,11:45:00,6530.49,6530.49,6530.49,6530.49,179
2006/3/7,11:46:00,6530.98,6530.98,6530.98,6530.98,152
2006/3/7,11:47:00,6532.20,6532.20,6532.20,6532.20,107
2006/3/7,11:48:00,6532.22,6532.22,6532.22,6532.22,146
2006/3/7,11:49:00,6533.66,6533.66,6533.66,6533.66,116
2006/3/7,11:50:00,6533.22,6533.22,6533.22,6533.22,162
2006/3/7,11:51:00,6533.28,6533.28,6533.28,6533.28,193
2006/3/7,11:52:00,6534.78,6534.78,6534.78,6534.78,117
2006/3/7,11:53:00,6533.65,6533.65,6533.65,6533.65,180
2006/3/7,11:54:00,6533.94,6533.94,6533.94,6533.94,140
2006/3/7,11:55:00,6533.85,6533.85,6533.85,6533.85,126
2006/3/7,11:56:00,6533.58,6533.58,6533.58,6533.58,162
2006/3/7,11:57:00,6533.06,6533.06,6533.06,6533.06,134
2006/3/7,11:58:00,6532.99,6532.99,6532.99,6532.99,197
2006/3/7,11:59:00,6533.22,6533.22,6533.22,6533.22,127
2006/3/7,12:00:00,6533.17,6533.17,6533.17,6533.17,175
2006/3/7,12:01:00,6532.75,6532.75,6532.75,6532.75,185
2006/3/7,12:02:00,6533.03,6533.03,6533.03,6533.03,144
2006/3/7,12:03:00,6532.53,6532.53,6532.53,6532.53,248
2006/3/7,12:04:00,6533.11,6533.11,6533.11,6533.11,184
2006/3/7,12:05:00,6531.25,6531.25,6531.25,6531.25,200
2006/3/7,12:06:00,6531.11,6531.11,6531.11,6531.11,197
2006/3/7,12:07:00,6529.88,6529.88,6529.88,6529.88,136
2006/3/7,12:08:00,6528.60,6528.60,6528.60,6528.60,171
2006/3/7,12:09:00,6529.52,6529.52,6529.52,6529.52,171
2006/3/7,12:10:00,6529.22,6529.22,6529.22,6529.22,158
2006/3/7,12:11:00,6528.83,6528.83,6528.83,6528.83,229
2006/3/7,12:12:00,6529.24,6529.24,6529.24,6529.24,200
2006/3/7,12:13:00,6527.48,6527.48,6527.48,6527.48,224
2006/3/7,12:14:00,6526.88,6526.88,6526.88,6526.88,207
2006/3/7,12:15:00,6527.17,6527.17,6527.17,6527.17,213
2006/3/7,12:16:00,6527.83,6527.83,6527.83,6527.83,194
2006/3/7,12:17:00,6526.99,6526.99,6526.99,6526.99,157
2006/3/7,12:18:00,6526.25,6526.25,6526.25,6526.25,210
2006/3/7,12:19:00,6526.72,6526.72,6526.72,6526.72,219
2006/3/7,12:20:00,6524.61,6524.61,6524.61,6524.61,244
2006/3/7,12:21:00,6524.50,6524.50,6524.50,6524.50,310
2006/3/7,12:22:00,6523.53,6523.53,6523.53,6523.53,242
2006/3/7,12:23:00,6521.19,6521.19,6521.19,6521.19,295
2006/3/7,12:24:00,6520.85,6520.85,6520.85,6520.85,219
2006/3/7,12:25:00,6520.70,6520.70,6520.70,6520.70,279
2006/3/7,12:26:00,6521.20,6521.20,6521.20,6521.20,303
2006/3/7,12:27:00,6521.17,6521.17,6521.17,6521.17,195
2006/3/7,12:28:00,6520.36,6520.36,6520.36,6520.36,262
2006/3/7,12:29:00,6518.43,6518.43,6518.43,6518.43,232
2006/3/7,12:30:00,6520.07,6520.07,6520.07,6520.07,227
2006/3/7,12:31:00,6515.41,6515.41,6515.41,6515.41,405
2006/3/7,12:32:00,6515.90,6515.90,6515.90,6515.90,210
2006/3/7,12:33:00,6513.85,6513.85,6513.85,6513.85,339
2006/3/7,12:34:00,6510.18,6510.18,6510.18,6510.18,372
2006/3/7,12:35:00,6506.89,6506.89,6506.89,6506.89,330
2006/3/7,12:36:00,6507.34,6507.34,6507.34,6507.34,435
2006/3/7,12:37:00,6506.95,6506.95,6506.95,6506.95,260
2006/3/7,12:38:00,6507.52,6507.52,6507.52,6507.52,458
2006/3/7,12:39:00,6505.06,6505.06,6505.06,6505.06,315
2006/3/7,12:40:00,6503.89,6503.89,6503.89,6503.89,470
2006/3/7,12:41:00,6501.32,6501.32,6501.32,6501.32,515
2006/3/7,12:42:00,6502.53,6502.53,6502.53,6502.53,259
2006/3/7,12:43:00,6502.22,6502.22,6502.22,6502.22,303
2006/3/7,12:44:00,6504.02,6504.02,6504.02,6504.02,227
2006/3/7,12:45:00,6505.00,6505.00,6505.00,6505.00,245
2006/3/7,12:46:00,6505.76,6505.76,6505.76,6505.76,303
2006/3/7,12:47:00,6508.86,6508.86,6508.86,6508.86,199
2006/3/7,12:48:00,6509.66,6509.66,6509.66,6509.66,232
2006/3/7,12:49:00,6512.14,6512.14,6512.14,6512.14,177
2006/3/7,12:50:00,6512.90,6512.90,6512.90,6512.90,203
2006/3/7,12:51:00,6513.65,6513.65,6513.65,6513.65,228
2006/3/7,12:52:00,6515.01,6515.01,6515.01,6515.01,170
2006/3/7,12:53:00,6514.32,6514.32,6514.32,6514.32,216
2006/3/7,12:54:00,6515.74,6515.74,6515.74,6515.74,151
2006/3/7,12:55:00,6516.15,6516.15,6516.15,6516.15,139
2006/3/7,12:56:00,6516.45,6516.45,6516.45,6516.45,209
2006/3/7,12:57:00,6516.76,6516.76,6516.76,6516.76,164
2006/3/7,12:58:00,6516.80,6516.80,6516.80,6516.80,173
2006/3/7,12:59:00,6515.15,6515.15,6515.15,6515.15,144
2006/3/7,13:00:00,6515.19,6515.19,6515.19,6515.19,185
2006/3/7,13:01:00,6513.76,6513.76,6513.76,6513.76,196
2006/3/7,13:02:00,6513.98,6513.98,6513.98,6513.98,147
2006/3/7,13:03:00,6514.07,6514.07,6514.07,6514.07,224
2006/3/7,13:04:00,6514.19,6514.19,6514.19,6514.19,186
2006/3/7,13:05:00,6512.76,6512.76,6512.76,6512.76,195
2006/3/7,13:06:00,6511.97,6511.97,6511.97,6511.97,310
2006/3/7,13:07:00,6511.13,6511.13,6511.13,6511.13,281
2006/3/7,13:08:00,6508.62,6508.62,6508.62,6508.62,305
2006/3/7,13:09:00,6510.09,6510.09,6510.09,6510.09,289
2006/3/7,13:10:00,6508.70,6508.70,6508.70,6508.70,317
2006/3/7,13:11:00,6507.65,6507.65,6507.65,6507.65,332
2006/3/7,13:12:00,6507.22,6507.22,6507.22,6507.22,247
2006/3/7,13:13:00,6507.67,6507.67,6507.67,6507.67,424
2006/3/7,13:14:00,6508.31,6508.31,6508.31,6508.31,249
2006/3/7,13:15:00,6507.13,6507.13,6507.13,6507.13,257
2006/3/7,13:16:00,6506.76,6506.76,6506.76,6506.76,345
2006/3/7,13:17:00,6508.49,6508.49,6508.49,6508.49,303
2006/3/7,13:18:00,6506.32,6506.32,6506.32,6506.32,399
2006/3/7,13:19:00,6506.08,6506.08,6506.08,6506.08,265
2006/3/7,13:20:00,6506.76,6506.76,6506.76,6506.76,331
2006/3/7,13:21:00,6507.47,6507.47,6507.47,6507.47,391
2006/3/7,13:22:00,6505.78,6505.78,6505.78,6505.78,316
2006/3/7,13:23:00,6504.59,6504.59,6504.59,6504.59,440
2006/3/7,13:24:00,6504.12,6504.12,6504.12,6504.12,470
2006/3/7,13:25:00,6502.22,6502.22,6502.22,6502.22,515
2006/3/7,13:26:00,6502.28,6502.28,6502.28,6502.28,0
2006/3/7,13:27:00,6502.28,6502.28,6502.28,6502.28,0
2006/3/7,13:28:00,6502.28,6502.28,6502.28,6502.28,0
2006/3/7,13:29:00,6502.28,6502.28,6502.28,6502.28,0
2006/3/7,13:30:00,6494.15,6494.15,6494.15,6494.15,4744
2006/3/8,09:00:00,6494.15,6494.15,6494.15,6494.15,11
2006/3/8,09:01:00,6487.07,6487.07,6487.07,6487.07,2648
2006/3/8,09:02:00,6499.38,6499.38,6499.38,6499.38,900
2006/3/8,09:03:00,6515.39,6515.39,6515.39,6515.39,1398
2006/3/8,09:04:00,6520.42,6520.42,6520.42,6520.42,1135
2006/3/8,09:05:00,6521.27,6521.27,6521.27,6521.27,910
2006/3/8,09:06:00,6514.69,6514.69,6514.69,6514.69,1120
2006/3/8,09:07:00,6509.42,6509.42,6509.42,6509.42,592
2006/3/8,09:08:00,6505.04,6505.04,6505.04,6505.04,730
2006/3/8,09:09:00,6502.98,6502.98,6502.98,6502.98,690
2006/3/8,09:10:00,6501.64,6501.64,6501.64,6501.64,505
2006/3/8,09:11:00,6504.02,6504.02,6504.02,6504.02,737
2006/3/8,09:12:00,6504.13,6504.13,6504.13,6504.13,449
2006/3/8,09:13:00,6504.27,6504.27,6504.27,6504.27,580
2006/3/8,09:14:00,6506.51,6506.51,6506.51,6506.51,541
2006/3/8,09:15:00,6508.37,6508.37,6508.37,6508.37,492
2006/3/8,09:16:00,6508.34,6508.34,6508.34,6508.34,653
2006/3/8,09:17:00,6508.68,6508.68,6508.68,6508.68,435
2006/3/8,09:18:00,6507.50,6507.50,6507.50,6507.50,433
2006/3/8,09:19:00,6507.34,6507.34,6507.34,6507.34,445
2006/3/8,09:20:00,6505.88,6505.88,6505.88,6505.88,412
2006/3/8,09:21:00,6502.37,6502.37,6502.37,6502.37,691
2006/3/8,09:22:00,6498.45,6498.45,6498.45,6498.45,484
2006/3/8,09:23:00,6495.17,6495.17,6495.17,6495.17,703
2006/3/8,09:24:00,6493.77,6493.77,6493.77,6493.77,577
2006/3/8,09:25:00,6489.15,6489.15,6489.15,6489.15,390
2006/3/8,09:26:00,6486.75,6486.75,6486.75,6486.75,553
2006/3/8,09:27:00,6483.76,6483.76,6483.76,6483.76,467
2006/3/8,09:28:00,6483.59,6483.59,6483.59,6483.59,513
2006/3/8,09:29:00,6483.21,6483.21,6483.21,6483.21,459
2006/3/8,09:30:00,6487.38,6487.38,6487.38,6487.38,476
2006/3/8,09:31:00,6488.99,6488.99,6488.99,6488.99,541
2006/3/8,09:32:00,6492.07,6492.07,6492.07,6492.07,323
2006/3/8,09:33:00,6493.54,6493.54,6493.54,6493.54,371
2006/3/8,09:34:00,6496.60,6496.60,6496.60,6496.60,327
2006/3/8,09:35:00,6495.46,6495.46,6495.46,6495.46,289
2006/3/8,09:36:00,6498.04,6498.04,6498.04,6498.04,342
2006/3/8,09:37:00,6498.70,6498.70,6498.70,6498.70,224
2006/3/8,09:38:00,6497.86,6497.86,6497.86,6497.86,354
2006/3/8,09:39:00,6498.09,6498.09,6498.09,6498.09,302
2006/3/8,09:40:00,6499.05,6499.05,6499.05,6499.05,296
2006/3/8,09:41:00,6499.36,6499.36,6499.36,6499.36,336
2006/3/8,09:42:00,6499.51,6499.51,6499.51,6499.51,298
2006/3/8,09:43:00,6500.33,6500.33,6500.33,6500.33,295
2006/3/8,09:44:00,6500.95,6500.95,6500.95,6500.95,239
2006/3/8,09:45:00,6500.81,6500.81,6500.81,6500.81,254
2006/3/8,09:46:00,6500.82,6500.82,6500.82,6500.82,296
2006/3/8,09:47:00,6500.28,6500.28,6500.28,6500.28,182
2006/3/8,09:48:00,6499.26,6499.26,6499.26,6499.26,373
2006/3/8,09:49:00,6495.75,6495.75,6495.75,6495.75,257
2006/3/8,09:50:00,6495.40,6495.40,6495.40,6495.40,220
2006/3/8,09:51:00,6492.97,6492.97,6492.97,6492.97,356
2006/3/8,09:52:00,6493.58,6493.58,6493.58,6493.58,204
2006/3/8,09:53:00,6492.04,6492.04,6492.04,6492.04,250
2006/3/8,09:54:00,6492.86,6492.86,6492.86,6492.86,211
2006/3/8,09:55:00,6493.53,6493.53,6493.53,6493.53,149
2006/3/8,09:56:00,6491.41,6491.41,6491.41,6491.41,234
2006/3/8,09:57:00,6489.91,6489.91,6489.91,6489.91,255
2006/3/8,09:58:00,6489.38,6489.38,6489.38,6489.38,307
2006/3/8,09:59:00,6489.32,6489.32,6489.32,6489.32,206
2006/3/8,10:00:00,6488.08,6488.08,6488.08,6488.08,201
2006/3/8,10:01:00,6489.23,6489.23,6489.23,6489.23,231
2006/3/8,10:02:00,6488.28,6488.28,6488.28,6488.28,145
2006/3/8,10:03:00,6488.60,6488.60,6488.60,6488.60,255
2006/3/8,10:04:00,6489.01,6489.01,6489.01,6489.01,192
2006/3/8,10:05:00,6488.76,6488.76,6488.76,6488.76,197
2006/3/8,10:06:00,6489.05,6489.05,6489.05,6489.05,189
2006/3/8,10:07:00,6489.83,6489.83,6489.83,6489.83,171
2006/3/8,10:08:00,6489.52,6489.52,6489.52,6489.52,207
2006/3/8,10:09:00,6488.62,6488.62,6488.62,6488.62,138
2006/3/8,10:10:00,6488.78,6488.78,6488.78,6488.78,126
2006/3/8,10:11:00,6486.43,6486.43,6486.43,6486.43,178
2006/3/8,10:12:00,6487.16,6487.16,6487.16,6487.16,145
2006/3/8,10:13:00,6487.13,6487.13,6487.13,6487.13,244
2006/3/8,10:14:00,6487.70,6487.70,6487.70,6487.70,190
2006/3/8,10:15:00,6486.24,6486.24,6486.24,6486.24,292
2006/3/8,10:16:00,6485.07,6485.07,6485.07,6485.07,349
2006/3/8,10:17:00,6485.46,6485.46,6485.46,6485.46,206
2006/3/8,10:18:00,6482.46,6482.46,6482.46,6482.46,305
2006/3/8,10:19:00,6481.46,6481.46,6481.46,6481.46,180
2006/3/8,10:20:00,6480.14,6480.14,6480.14,6480.14,146
2006/3/8,10:21:00,6479.97,6479.97,6479.97,6479.97,299
2006/3/8,10:22:00,6476.99,6476.99,6476.99,6476.99,237
2006/3/8,10:23:00,6478.16,6478.16,6478.16,6478.16,259
2006/3/8,10:24:00,6477.23,6477.23,6477.23,6477.23,349
2006/3/8,10:25:00,6475.04,6475.04,6475.04,6475.04,263
2006/3/8,10:26:00,6473.93,6473.93,6473.93,6473.93,439
2006/3/8,10:27:00,6472.23,6472.23,6472.23,6472.23,452
2006/3/8,10:28:00,6469.24,6469.24,6469.24,6469.24,545
2006/3/8,10:29:00,6468.91,6468.91,6468.91,6468.91,417
2006/3/8,10:30:00,6468.07,6468.07,6468.07,6468.07,364
2006/3/8,10:31:00,6466.50,6466.50,6466.50,6466.50,434
2006/3/8,10:32:00,6466.07,6466.07,6466.07,6466.07,259
2006/3/8,10:33:00,6464.41,6464.41,6464.41,6464.41,352
2006/3/8,10:34:00,6464.32,6464.32,6464.32,6464.32,254
2006/3/8,10:35:00,6464.26,6464.26,6464.26,6464.26,244
2006/3/8,10:36:00,6464.59,6464.59,6464.59,6464.59,306
2006/3/8,10:37:00,6464.53,6464.53,6464.53,6464.53,171
2006/3/8,10:38:00,6467.05,6467.05,6467.05,6467.05,256
2006/3/8,10:39:00,6465.99,6465.99,6465.99,6465.99,221
2006/3/8,10:40:00,6467.48,6467.48,6467.48,6467.48,151
2006/3/8,10:41:00,6467.15,6467.15,6467.15,6467.15,244
2006/3/8,10:42:00,6468.27,6468.27,6468.27,6468.27,134
2006/3/8,10:43:00,6468.94,6468.94,6468.94,6468.94,258
2006/3/8,10:44:00,6467.14,6467.14,6467.14,6467.14,198
2006/3/8,10:45:00,6470.44,6470.44,6470.44,6470.44,156
2006/3/8,10:46:00,6470.00,6470.00,6470.00,6470.00,197
2006/3/8,10:47:00,6469.47,6469.47,6469.47,6469.47,151
2006/3/8,10:48:00,6469.11,6469.11,6469.11,6469.11,178
2006/3/8,10:49:00,6470.78,6470.78,6470.78,6470.78,173
2006/3/8,10:50:00,6471.02,6471.02,6471.02,6471.02,153
2006/3/8,10:51:00,6471.14,6471.14,6471.14,6471.14,170
2006/3/8,10:52:00,6471.26,6471.26,6471.26,6471.26,152
2006/3/8,10:53:00,6471.44,6471.44,6471.44,6471.44,184
2006/3/8,10:54:00,6470.57,6470.57,6470.57,6470.57,192
2006/3/8,10:55:00,6469.31,6469.31,6469.31,6469.31,183
2006/3/8,10:56:00,6467.35,6467.35,6467.35,6467.35,278
2006/3/8,10:57:00,6465.52,6465.52,6465.52,6465.52,159
2006/3/8,10:58:00,6461.35,6461.35,6461.35,6461.35,447
2006/3/8,10:59:00,6458.77,6458.77,6458.77,6458.77,514
2006/3/8,11:00:00,6457.66,6457.66,6457.66,6457.66,347
2006/3/8,11:01:00,6453.54,6453.54,6453.54,6453.54,530
2006/3/8,11:02:00,6452.87,6452.87,6452.87,6452.87,408
2006/3/8,11:03:00,6452.01,6452.01,6452.01,6452.01,403
2006/3/8,11:04:00,6451.67,6451.67,6451.67,6451.67,312
2006/3/8,11:05:00,6450.37,6450.37,6450.37,6450.37,295
2006/3/8,11:06:00,6450.36,6450.36,6450.36,6450.36,286
2006/3/8,11:07:00,6452.11,6452.11,6452.11,6452.11,178
2006/3/8,11:08:00,6452.02,6452.02,6452.02,6452.02,281
2006/3/8,11:09:00,6451.93,6451.93,6451.93,6451.93,156
2006/3/8,11:10:00,6452.89,6452.89,6452.89,6452.89,163
2006/3/8,11:11:00,6453.79,6453.79,6453.79,6453.79,250
2006/3/8,11:12:00,6455.07,6455.07,6455.07,6455.07,168
2006/3/8,11:13:00,6455.88,6455.88,6455.88,6455.88,207
2006/3/8,11:14:00,6455.97,6455.97,6455.97,6455.97,197
2006/3/8,11:15:00,6456.46,6456.46,6456.46,6456.46,152
2006/3/8,11:16:00,6457.47,6457.47,6457.47,6457.47,202
2006/3/8,11:17:00,6459.59,6459.59,6459.59,6459.59,189
2006/3/8,11:18:00,6458.72,6458.72,6458.72,6458.72,175
2006/3/8,11:19:00,6458.40,6458.40,6458.40,6458.40,134
2006/3/8,11:20:00,6457.78,6457.78,6457.78,6457.78,144
2006/3/8,11:21:00,6457.86,6457.86,6457.86,6457.86,214
2006/3/8,11:22:00,6459.88,6459.88,6459.88,6459.88,190
2006/3/8,11:23:00,6460.61,6460.61,6460.61,6460.61,226
2006/3/8,11:24:00,6461.06,6461.06,6461.06,6461.06,147
2006/3/8,11:25:00,6461.52,6461.52,6461.52,6461.52,136
2006/3/8,11:26:00,6461.46,6461.46,6461.46,6461.46,224
2006/3/8,11:27:00,6461.04,6461.04,6461.04,6461.04,150
2006/3/8,11:28:00,6461.50,6461.50,6461.50,6461.50,215
2006/3/8,11:29:00,6461.65,6461.65,6461.65,6461.65,170
2006/3/8,11:30:00,6462.62,6462.62,6462.62,6462.62,180
2006/3/8,11:31:00,6459.88,6459.88,6459.88,6459.88,432
2006/3/8,11:32:00,6463.40,6463.40,6463.40,6463.40,204
2006/3/8,11:33:00,6461.85,6461.85,6461.85,6461.85,186
2006/3/8,11:34:00,6461.51,6461.51,6461.51,6461.51,146
2006/3/8,11:35:00,6460.54,6460.54,6460.54,6460.54,121
2006/3/8,11:36:00,6460.58,6460.58,6460.58,6460.58,216
2006/3/8,11:37:00,6458.70,6458.70,6458.70,6458.70,201
2006/3/8,11:38:00,6459.57,6459.57,6459.57,6459.57,192
2006/3/8,11:39:00,6457.77,6457.77,6457.77,6457.77,167
2006/3/8,11:40:00,6454.78,6454.78,6454.78,6454.78,196
2006/3/8,11:41:00,6455.31,6455.31,6455.31,6455.31,211
2006/3/8,11:42:00,6454.83,6454.83,6454.83,6454.83,174
2006/3/8,11:43:00,6454.61,6454.61,6454.61,6454.61,240
2006/3/8,11:44:00,6452.20,6452.20,6452.20,6452.20,171
2006/3/8,11:45:00,6451.43,6451.43,6451.43,6451.43,197
2006/3/8,11:46:00,6453.48,6453.48,6453.48,6453.48,231
2006/3/8,11:47:00,6451.35,6451.35,6451.35,6451.35,204
2006/3/8,11:48:00,6449.54,6449.54,6449.54,6449.54,254
2006/3/8,11:49:00,6445.81,6445.81,6445.81,6445.81,411
2006/3/8,11:50:00,6442.53,6442.53,6442.53,6442.53,478
2006/3/8,11:51:00,6439.92,6439.92,6439.92,6439.92,530
2006/3/8,11:52:00,6438.72,6438.72,6438.72,6438.72,492
2006/3/8,11:53:00,6436.59,6436.59,6436.59,6436.59,542
2006/3/8,11:54:00,6436.14,6436.14,6436.14,6436.14,320
2006/3/8,11:55:00,6438.10,6438.10,6438.10,6438.10,240
2006/3/8,11:56:00,6438.88,6438.88,6438.88,6438.88,287
2006/3/8,11:57:00,6437.40,6437.40,6437.40,6437.40,205
2006/3/8,11:58:00,6440.58,6440.58,6440.58,6440.58,230
2006/3/8,11:59:00,6441.32,6441.32,6441.32,6441.32,193
2006/3/8,12:00:00,6441.35,6441.35,6441.35,6441.35,164
2006/3/8,12:01:00,6443.19,6443.19,6443.19,6443.19,200
2006/3/8,12:02:00,6443.50,6443.50,6443.50,6443.50,147
2006/3/8,12:03:00,6443.39,6443.39,6443.39,6443.39,190
2006/3/8,12:04:00,6444.39,6444.39,6444.39,6444.39,162
2006/3/8,12:05:00,6444.01,6444.01,6444.01,6444.01,178
2006/3/8,12:06:00,6443.57,6443.57,6443.57,6443.57,182
2006/3/8,12:07:00,6443.12,6443.12,6443.12,6443.12,153
2006/3/8,12:08:00,6441.14,6441.14,6441.14,6441.14,165
2006/3/8,12:09:00,6439.61,6439.61,6439.61,6439.61,165
2006/3/8,12:10:00,6441.45,6441.45,6441.45,6441.45,181
2006/3/8,12:11:00,6441.14,6441.14,6441.14,6441.14,201
2006/3/8,12:12:00,6441.38,6441.38,6441.38,6441.38,202
2006/3/8,12:13:00,6438.44,6438.44,6438.44,6438.44,228
2006/3/8,12:14:00,6439.80,6439.80,6439.80,6439.80,197
2006/3/8,12:15:00,6439.16,6439.16,6439.16,6439.16,170
2006/3/8,12:16:00,6438.34,6438.34,6438.34,6438.34,253
2006/3/8,12:17:00,6439.64,6439.64,6439.64,6439.64,219
2006/3/8,12:18:00,6441.43,6441.43,6441.43,6441.43,290
2006/3/8,12:19:00,6437.04,6437.04,6437.04,6437.04,210
2006/3/8,12:20:00,6439.80,6439.80,6439.80,6439.80,209
2006/3/8,12:21:00,6438.58,6438.58,6438.58,6438.58,194
2006/3/8,12:22:00,6440.67,6440.67,6440.67,6440.67,129
2006/3/8,12:23:00,6441.05,6441.05,6441.05,6441.05,206
2006/3/8,12:24:00,6441.16,6441.16,6441.16,6441.16,192
2006/3/8,12:25:00,6441.95,6441.95,6441.95,6441.95,195
2006/3/8,12:26:00,6440.89,6440.89,6440.89,6440.89,219
2006/3/8,12:27:00,6440.68,6440.68,6440.68,6440.68,249
2006/3/8,12:28:00,6442.66,6442.66,6442.66,6442.66,263
2006/3/8,12:29:00,6442.98,6442.98,6442.98,6442.98,306
2006/3/8,12:30:00,6445.94,6445.94,6445.94,6445.94,217
2006/3/8,12:31:00,6446.88,6446.88,6446.88,6446.88,268
2006/3/8,12:32:00,6448.04,6448.04,6448.04,6448.04,238
2006/3/8,12:33:00,6449.51,6449.51,6449.51,6449.51,354
2006/3/8,12:34:00,6451.34,6451.34,6451.34,6451.34,280
2006/3/8,12:35:00,6451.59,6451.59,6451.59,6451.59,312
2006/3/8,12:36:00,6455.47,6455.47,6455.47,6455.47,400
2006/3/8,12:37:00,6455.80,6455.80,6455.80,6455.80,283
2006/3/8,12:38:00,6459.36,6459.36,6459.36,6459.36,443
2006/3/8,12:39:00,6459.81,6459.81,6459.81,6459.81,360
2006/3/8,12:40:00,6460.57,6460.57,6460.57,6460.57,346
2006/3/8,12:41:00,6462.42,6462.42,6462.42,6462.42,374
2006/3/8,12:42:00,6461.75,6461.75,6461.75,6461.75,287
2006/3/8,12:43:00,6461.84,6461.84,6461.84,6461.84,364
2006/3/8,12:44:00,6459.62,6459.62,6459.62,6459.62,279
2006/3/8,12:45:00,6460.03,6460.03,6460.03,6460.03,225
2006/3/8,12:46:00,6460.07,6460.07,6460.07,6460.07,254
2006/3/8,12:47:00,6459.36,6459.36,6459.36,6459.36,172
2006/3/8,12:48:00,6458.01,6458.01,6458.01,6458.01,225
2006/3/8,12:49:00,6455.56,6455.56,6455.56,6455.56,185
2006/3/8,12:50:00,6455.90,6455.90,6455.90,6455.90,207
2006/3/8,12:51:00,6455.86,6455.86,6455.86,6455.86,244
2006/3/8,12:52:00,6454.72,6454.72,6454.72,6454.72,188
2006/3/8,12:53:00,6456.64,6456.64,6456.64,6456.64,210
2006/3/8,12:54:00,6454.45,6454.45,6454.45,6454.45,177
2006/3/8,12:55:00,6456.71,6456.71,6456.71,6456.71,195
2006/3/8,12:56:00,6455.21,6455.21,6455.21,6455.21,242
2006/3/8,12:57:00,6455.75,6455.75,6455.75,6455.75,170
2006/3/8,12:58:00,6456.78,6456.78,6456.78,6456.78,283
2006/3/8,12:59:00,6456.51,6456.51,6456.51,6456.51,188
2006/3/8,13:00:00,6459.70,6459.70,6459.70,6459.70,294
2006/3/8,13:01:00,6459.06,6459.06,6459.06,6459.06,335
2006/3/8,13:02:00,6460.04,6460.04,6460.04,6460.04,225
2006/3/8,13:03:00,6461.22,6461.22,6461.22,6461.22,402
2006/3/8,13:04:00,6461.14,6461.14,6461.14,6461.14,299
2006/3/8,13:05:00,6462.14,6462.14,6462.14,6462.14,299
2006/3/8,13:06:00,6462.49,6462.49,6462.49,6462.49,338
2006/3/8,13:07:00,6463.30,6463.30,6463.30,6463.30,211
2006/3/8,13:08:00,6463.74,6463.74,6463.74,6463.74,342
2006/3/8,13:09:00,6465.32,6465.32,6465.32,6465.32,302
2006/3/8,13:10:00,6470.33,6470.33,6470.33,6470.33,505
2006/3/8,13:11:00,6471.60,6471.60,6471.60,6471.60,747
2006/3/8,13:12:00,6473.93,6473.93,6473.93,6473.93,498
2006/3/8,13:13:00,6480.27,6480.27,6480.27,6480.27,648
2006/3/8,13:14:00,6478.63,6478.63,6478.63,6478.63,490
2006/3/8,13:15:00,6480.41,6480.41,6480.41,6480.41,429
2006/3/8,13:16:00,6478.78,6478.78,6478.78,6478.78,503
2006/3/8,13:17:00,6479.11,6479.11,6479.11,6479.11,310
2006/3/8,13:18:00,6478.73,6478.73,6478.73,6478.73,483
2006/3/8,13:19:00,6476.59,6476.59,6476.59,6476.59,350
2006/3/8,13:20:00,6477.28,6477.28,6477.28,6477.28,297
2006/3/8,13:21:00,6473.09,6473.09,6473.09,6473.09,509
2006/3/8,13:22:00,6474.22,6474.22,6474.22,6474.22,366
2006/3/8,13:23:00,6471.62,6471.62,6471.62,6471.62,513
2006/3/8,13:24:00,6473.07,6473.07,6473.07,6473.07,431
2006/3/8,13:25:00,6470.98,6470.98,6470.98,6470.98,492
2006/3/8,13:26:00,6470.98,6470.98,6470.98,6470.98,0
2006/3/8,13:27:00,6470.98,6470.98,6470.98,6470.98,0
2006/3/8,13:28:00,6470.98,6470.98,6470.98,6470.98,0
2006/3/8,13:29:00,6470.98,6470.98,6470.98,6470.98,0
2006/3/8,13:30:00,6459.57,6459.57,6459.57,6459.57,7045
2006/3/9,09:00:00,6459.57,6459.57,6459.57,6459.57,7
2006/3/9,09:01:00,6476.96,6476.96,6476.96,6476.96,2504
2006/3/9,09:02:00,6483.32,6483.32,6483.32,6483.32,622
2006/3/9,09:03:00,6482.24,6482.24,6482.24,6482.24,717
2006/3/9,09:04:00,6479.31,6479.31,6479.31,6479.31,693
2006/3/9,09:05:00,6476.62,6476.62,6476.62,6476.62,524
2006/3/9,09:06:00,6473.34,6473.34,6473.34,6473.34,657
2006/3/9,09:07:00,6471.37,6471.37,6471.37,6471.37,519
2006/3/9,09:08:00,6467.13,6467.13,6467.13,6467.13,511
2006/3/9,09:09:00,6465.29,6465.29,6465.29,6465.29,514
2006/3/9,09:10:00,6465.23,6465.23,6465.23,6465.23,410
2006/3/9,09:11:00,6468.40,6468.40,6468.40,6468.40,564
2006/3/9,09:12:00,6473.35,6473.35,6473.35,6473.35,414
2006/3/9,09:13:00,6475.88,6475.88,6475.88,6475.88,502
2006/3/9,09:14:00,6475.63,6475.63,6475.63,6475.63,596
2006/3/9,09:15:00,6479.12,6479.12,6479.12,6479.12,372
2006/3/9,09:16:00,6480.37,6480.37,6480.37,6480.37,632
2006/3/9,09:17:00,6480.35,6480.35,6480.35,6480.35,398
2006/3/9,09:18:00,6483.58,6483.58,6483.58,6483.58,428
2006/3/9,09:19:00,6484.36,6484.36,6484.36,6484.36,438
2006/3/9,09:20:00,6483.77,6483.77,6483.77,6483.77,318
2006/3/9,09:21:00,6484.04,6484.04,6484.04,6484.04,463
2006/3/9,09:22:00,6485.00,6485.00,6485.00,6485.00,297
2006/3/9,09:23:00,6485.11,6485.11,6485.11,6485.11,342
2006/3/9,09:24:00,6485.78,6485.78,6485.78,6485.78,290
2006/3/9,09:25:00,6487.33,6487.33,6487.33,6487.33,262
2006/3/9,09:26:00,6486.26,6486.26,6486.26,6486.26,360
2006/3/9,09:27:00,6486.37,6486.37,6486.37,6486.37,258
2006/3/9,09:28:00,6485.97,6485.97,6485.97,6485.97,301
2006/3/9,09:29:00,6483.84,6483.84,6483.84,6483.84,222
2006/3/9,09:30:00,6483.45,6483.45,6483.45,6483.45,196
2006/3/9,09:31:00,6480.78,6480.78,6480.78,6480.78,316
2006/3/9,09:32:00,6479.93,6479.93,6479.93,6479.93,219
2006/3/9,09:33:00,6482.23,6482.23,6482.23,6482.23,277
2006/3/9,09:34:00,6480.75,6480.75,6480.75,6480.75,226
2006/3/9,09:35:00,6483.26,6483.26,6483.26,6483.26,218
2006/3/9,09:36:00,6486.31,6486.31,6486.31,6486.31,407
2006/3/9,09:37:00,6487.16,6487.16,6487.16,6487.16,305
2006/3/9,09:38:00,6489.21,6489.21,6489.21,6489.21,528
2006/3/9,09:39:00,6493.29,6493.29,6493.29,6493.29,450
2006/3/9,09:40:00,6496.58,6496.58,6496.58,6496.58,367
2006/3/9,09:41:00,6498.74,6498.74,6498.74,6498.74,496
2006/3/9,09:42:00,6498.90,6498.90,6498.90,6498.90,362
2006/3/9,09:43:00,6500.17,6500.17,6500.17,6500.17,348
2006/3/9,09:44:00,6500.41,6500.41,6500.41,6500.41,279
2006/3/9,09:45:00,6499.10,6499.10,6499.10,6499.10,273
2006/3/9,09:46:00,6499.53,6499.53,6499.53,6499.53,316
2006/3/9,09:47:00,6500.50,6500.50,6500.50,6500.50,274
2006/3/9,09:48:00,6500.58,6500.58,6500.58,6500.58,297
2006/3/9,09:49:00,6502.42,6502.42,6502.42,6502.42,277
2006/3/9,09:50:00,6501.39,6501.39,6501.39,6501.39,235
2006/3/9,09:51:00,6500.49,6500.49,6500.49,6500.49,376
2006/3/9,09:52:00,6502.19,6502.19,6502.19,6502.19,231
2006/3/9,09:53:00,6502.47,6502.47,6502.47,6502.47,319
2006/3/9,09:54:00,6503.68,6503.68,6503.68,6503.68,256
2006/3/9,09:55:00,6505.56,6505.56,6505.56,6505.56,277
2006/3/9,09:56:00,6505.02,6505.02,6505.02,6505.02,324
2006/3/9,09:57:00,6504.74,6504.74,6504.74,6504.74,216
2006/3/9,09:58:00,6503.48,6503.48,6503.48,6503.48,265
2006/3/9,09:59:00,6504.11,6504.11,6504.11,6504.11,276
2006/3/9,10:00:00,6501.41,6501.41,6501.41,6501.41,275
2006/3/9,10:01:00,6503.40,6503.40,6503.40,6503.40,319
2006/3/9,10:02:00,6504.03,6504.03,6504.03,6504.03,184
2006/3/9,10:03:00,6502.21,6502.21,6502.21,6502.21,239
2006/3/9,10:04:00,6501.69,6501.69,6501.69,6501.69,215
2006/3/9,10:05:00,6500.37,6500.37,6500.37,6500.37,201
2006/3/9,10:06:00,6500.16,6500.16,6500.16,6500.16,226
2006/3/9,10:07:00,6499.46,6499.46,6499.46,6499.46,170
2006/3/9,10:08:00,6498.80,6498.80,6498.80,6498.80,184
2006/3/9,10:09:00,6496.63,6496.63,6496.63,6496.63,160
2006/3/9,10:10:00,6497.96,6497.96,6497.96,6497.96,151
2006/3/9,10:11:00,6495.03,6495.03,6495.03,6495.03,224
2006/3/9,10:12:00,6495.05,6495.05,6495.05,6495.05,199
2006/3/9,10:13:00,6494.04,6494.04,6494.04,6494.04,236
2006/3/9,10:14:00,6494.16,6494.16,6494.16,6494.16,173
2006/3/9,10:15:00,6495.08,6495.08,6495.08,6495.08,131
2006/3/9,10:16:00,6495.92,6495.92,6495.92,6495.92,194
2006/3/9,10:17:00,6492.73,6492.73,6492.73,6492.73,143
2006/3/9,10:18:00,6494.11,6494.11,6494.11,6494.11,174
2006/3/9,10:19:00,6494.64,6494.64,6494.64,6494.64,127
2006/3/9,10:20:00,6495.32,6495.32,6495.32,6495.32,110
2006/3/9,10:21:00,6495.60,6495.60,6495.60,6495.60,141
2006/3/9,10:22:00,6496.42,6496.42,6496.42,6496.42,116
2006/3/9,10:23:00,6496.00,6496.00,6496.00,6496.00,153
2006/3/9,10:24:00,6494.83,6494.83,6494.83,6494.83,100
2006/3/9,10:25:00,6495.96,6495.96,6495.96,6495.96,111
2006/3/9,10:26:00,6493.03,6493.03,6493.03,6493.03,167
2006/3/9,10:27:00,6493.10,6493.10,6493.10,6493.10,112
2006/3/9,10:28:00,6493.90,6493.90,6493.90,6493.90,173
2006/3/9,10:29:00,6490.39,6490.39,6490.39,6490.39,162
2006/3/9,10:30:00,6492.85,6492.85,6492.85,6492.85,181
2006/3/9,10:31:00,6491.69,6491.69,6491.69,6491.69,221
2006/3/9,10:32:00,6491.68,6491.68,6491.68,6491.68,141
2006/3/9,10:33:00,6491.14,6491.14,6491.14,6491.14,237
2006/3/9,10:34:00,6490.69,6490.69,6490.69,6490.69,166
2006/3/9,10:35:00,6489.16,6489.16,6489.16,6489.16,169
2006/3/9,10:36:00,6490.68,6490.68,6490.68,6490.68,264
2006/3/9,10:37:00,6489.33,6489.33,6489.33,6489.33,184
2006/3/9,10:38:00,6489.28,6489.28,6489.28,6489.28,168
2006/3/9,10:39:00,6489.14,6489.14,6489.14,6489.14,165
2006/3/9,10:40:00,6487.88,6487.88,6487.88,6487.88,181
2006/3/9,10:41:00,6486.77,6486.77,6486.77,6486.77,208
2006/3/9,10:42:00,6485.74,6485.74,6485.74,6485.74,167
2006/3/9,10:43:00,6485.98,6485.98,6485.98,6485.98,228
2006/3/9,10:44:00,6484.77,6484.77,6484.77,6484.77,176
2006/3/9,10:45:00,6486.44,6486.44,6486.44,6486.44,158
2006/3/9,10:46:00,6484.53,6484.53,6484.53,6484.53,252
2006/3/9,10:47:00,6484.30,6484.30,6484.30,6484.30,150
2006/3/9,10:48:00,6484.48,6484.48,6484.48,6484.48,201
2006/3/9,10:49:00,6485.98,6485.98,6485.98,6485.98,147
2006/3/9,10:50:00,6486.28,6486.28,6486.28,6486.28,167
2006/3/9,10:51:00,6486.39,6486.39,6486.39,6486.39,168
2006/3/9,10:52:00,6486.35,6486.35,6486.35,6486.35,117
2006/3/9,10:53:00,6485.65,6485.65,6485.65,6485.65,144
2006/3/9,10:54:00,6484.46,6484.46,6484.46,6484.46,138
2006/3/9,10:55:00,6486.20,6486.20,6486.20,6486.20,152
2006/3/9,10:56:00,6484.10,6484.10,6484.10,6484.10,128
2006/3/9,10:57:00,6484.88,6484.88,6484.88,6484.88,112
2006/3/9,10:58:00,6483.48,6483.48,6483.48,6483.48,158
2006/3/9,10:59:00,6482.84,6482.84,6482.84,6482.84,99
2006/3/9,11:00:00,6485.00,6485.00,6485.00,6485.00,132
2006/3/9,11:01:00,6484.15,6484.15,6484.15,6484.15,119
2006/3/9,11:02:00,6483.54,6483.54,6483.54,6483.54,131
2006/3/9,11:03:00,6484.27,6484.27,6484.27,6484.27,160
2006/3/9,11:04:00,6485.06,6485.06,6485.06,6485.06,133
2006/3/9,11:05:00,6482.93,6482.93,6482.93,6482.93,101
2006/3/9,11:06:00,6485.22,6485.22,6485.22,6485.22,146
2006/3/9,11:07:00,6484.49,6484.49,6484.49,6484.49,75
2006/3/9,11:08:00,6485.54,6485.54,6485.54,6485.54,131
2006/3/9,11:09:00,6486.04,6486.04,6486.04,6486.04,124
2006/3/9,11:10:00,6487.76,6487.76,6487.76,6487.76,118
2006/3/9,11:11:00,6485.85,6485.85,6485.85,6485.85,156
2006/3/9,11:12:00,6487.52,6487.52,6487.52,6487.52,102
2006/3/9,11:13:00,6488.70,6488.70,6488.70,6488.70,150
2006/3/9,11:14:00,6486.38,6486.38,6486.38,6486.38,166
2006/3/9,11:15:00,6487.96,6487.96,6487.96,6487.96,159
2006/3/9,11:16:00,6488.53,6488.53,6488.53,6488.53,192
2006/3/9,11:17:00,6489.08,6489.08,6489.08,6489.08,120
2006/3/9,11:18:00,6488.01,6488.01,6488.01,6488.01,210
2006/3/9,11:19:00,6488.28,6488.28,6488.28,6488.28,130
2006/3/9,11:20:00,6488.33,6488.33,6488.33,6488.33,171
2006/3/9,11:21:00,6489.06,6489.06,6489.06,6489.06,181
2006/3/9,11:22:00,6488.28,6488.28,6488.28,6488.28,122
2006/3/9,11:23:00,6489.31,6489.31,6489.31,6489.31,182
2006/3/9,11:24:00,6488.93,6488.93,6488.93,6488.93,122
2006/3/9,11:25:00,6488.70,6488.70,6488.70,6488.70,112
2006/3/9,11:26:00,6489.24,6489.24,6489.24,6489.24,203
2006/3/9,11:27:00,6488.75,6488.75,6488.75,6488.75,127
2006/3/9,11:28:00,6486.84,6486.84,6486.84,6486.84,206
2006/3/9,11:29:00,6486.79,6486.79,6486.79,6486.79,134
2006/3/9,11:30:00,6486.97,6486.97,6486.97,6486.97,155
2006/3/9,11:31:00,6486.40,6486.40,6486.40,6486.40,198
2006/3/9,11:32:00,6485.97,6485.97,6485.97,6485.97,137
2006/3/9,11:33:00,6483.91,6483.91,6483.91,6483.91,223
2006/3/9,11:34:00,6482.91,6482.91,6482.91,6482.91,133
2006/3/9,11:35:00,6483.48,6483.48,6483.48,6483.48,188
2006/3/9,11:36:00,6481.45,6481.45,6481.45,6481.45,276
2006/3/9,11:37:00,6479.76,6479.76,6479.76,6479.76,188
2006/3/9,11:38:00,6480.10,6480.10,6480.10,6480.10,317
2006/3/9,11:39:00,6480.95,6480.95,6480.95,6480.95,173
2006/3/9,11:40:00,6480.74,6480.74,6480.74,6480.74,150
2006/3/9,11:41:00,6478.76,6478.76,6478.76,6478.76,237
2006/3/9,11:42:00,6479.35,6479.35,6479.35,6479.35,140
2006/3/9,11:43:00,6479.20,6479.20,6479.20,6479.20,195
2006/3/9,11:44:00,6478.13,6478.13,6478.13,6478.13,138
2006/3/9,11:45:00,6478.80,6478.80,6478.80,6478.80,172
2006/3/9,11:46:00,6478.30,6478.30,6478.30,6478.30,226
2006/3/9,11:47:00,6477.80,6477.80,6477.80,6477.80,239
2006/3/9,11:48:00,6477.50,6477.50,6477.50,6477.50,339
2006/3/9,11:49:00,6476.16,6476.16,6476.16,6476.16,165
2006/3/9,11:50:00,6476.06,6476.06,6476.06,6476.06,154
2006/3/9,11:51:00,6475.55,6475.55,6475.55,6475.55,204
2006/3/9,11:52:00,6475.43,6475.43,6475.43,6475.43,185
2006/3/9,11:53:00,6475.06,6475.06,6475.06,6475.06,167
2006/3/9,11:54:00,6475.50,6475.50,6475.50,6475.50,135
2006/3/9,11:55:00,6476.08,6476.08,6476.08,6476.08,110
2006/3/9,11:56:00,6475.30,6475.30,6475.30,6475.30,190
2006/3/9,11:57:00,6474.05,6474.05,6474.05,6474.05,93
2006/3/9,11:58:00,6474.31,6474.31,6474.31,6474.31,180
2006/3/9,11:59:00,6475.55,6475.55,6475.55,6475.55,98
2006/3/9,12:00:00,6475.77,6475.77,6475.77,6475.77,136
2006/3/9,12:01:00,6476.58,6476.58,6476.58,6476.58,141
2006/3/9,12:02:00,6476.96,6476.96,6476.96,6476.96,109
2006/3/9,12:03:00,6478.23,6478.23,6478.23,6478.23,163
2006/3/9,12:04:00,6478.24,6478.24,6478.24,6478.24,152
2006/3/9,12:05:00,6479.12,6479.12,6479.12,6479.12,129
2006/3/9,12:06:00,6478.93,6478.93,6478.93,6478.93,130
2006/3/9,12:07:00,6478.59,6478.59,6478.59,6478.59,102
2006/3/9,12:08:00,6479.80,6479.80,6479.80,6479.80,178
2006/3/9,12:09:00,6478.90,6478.90,6478.90,6478.90,195
2006/3/9,12:10:00,6478.23,6478.23,6478.23,6478.23,159
2006/3/9,12:11:00,6477.19,6477.19,6477.19,6477.19,165
2006/3/9,12:12:00,6477.88,6477.88,6477.88,6477.88,117
2006/3/9,12:13:00,6477.26,6477.26,6477.26,6477.26,214
2006/3/9,12:14:00,6477.54,6477.54,6477.54,6477.54,159
2006/3/9,12:15:00,6476.59,6476.59,6476.59,6476.59,246
2006/3/9,12:16:00,6477.39,6477.39,6477.39,6477.39,188
2006/3/9,12:17:00,6477.55,6477.55,6477.55,6477.55,115
2006/3/9,12:18:00,6477.89,6477.89,6477.89,6477.89,186
2006/3/9,12:19:00,6478.43,6478.43,6478.43,6478.43,174
2006/3/9,12:20:00,6478.26,6478.26,6478.26,6478.26,147
2006/3/9,12:21:00,6479.56,6479.56,6479.56,6479.56,201
2006/3/9,12:22:00,6481.62,6481.62,6481.62,6481.62,159
2006/3/9,12:23:00,6477.97,6477.97,6477.97,6477.97,213
2006/3/9,12:24:00,6479.78,6479.78,6479.78,6479.78,119
2006/3/9,12:25:00,6479.23,6479.23,6479.23,6479.23,108
2006/3/9,12:26:00,6477.42,6477.42,6477.42,6477.42,179
2006/3/9,12:27:00,6480.14,6480.14,6480.14,6480.14,102
2006/3/9,12:28:00,6477.85,6477.85,6477.85,6477.85,185
2006/3/9,12:29:00,6478.77,6478.77,6478.77,6478.77,122
2006/3/9,12:30:00,6477.51,6477.51,6477.51,6477.51,127
2006/3/9,12:31:00,6479.69,6479.69,6479.69,6479.69,150
2006/3/9,12:32:00,6480.20,6480.20,6480.20,6480.20,148
2006/3/9,12:33:00,6479.83,6479.83,6479.83,6479.83,172
2006/3/9,12:34:00,6479.21,6479.21,6479.21,6479.21,129
2006/3/9,12:35:00,6479.23,6479.23,6479.23,6479.23,104
2006/3/9,12:36:00,6481.08,6481.08,6481.08,6481.08,225
2006/3/9,12:37:00,6481.44,6481.44,6481.44,6481.44,225
2006/3/9,12:38:00,6485.54,6485.54,6485.54,6485.54,230
2006/3/9,12:39:00,6483.96,6483.96,6483.96,6483.96,223
2006/3/9,12:40:00,6486.70,6486.70,6486.70,6486.70,230
2006/3/9,12:41:00,6486.79,6486.79,6486.79,6486.79,267
2006/3/9,12:42:00,6488.17,6488.17,6488.17,6488.17,215
2006/3/9,12:43:00,6486.41,6486.41,6486.41,6486.41,341
2006/3/9,12:44:00,6488.21,6488.21,6488.21,6488.21,240
2006/3/9,12:45:00,6487.12,6487.12,6487.12,6487.12,179
2006/3/9,12:46:00,6486.32,6486.32,6486.32,6486.32,211
2006/3/9,12:47:00,6486.46,6486.46,6486.46,6486.46,151
2006/3/9,12:48:00,6486.29,6486.29,6486.29,6486.29,182
2006/3/9,12:49:00,6486.16,6486.16,6486.16,6486.16,115
2006/3/9,12:50:00,6485.61,6485.61,6485.61,6485.61,150
2006/3/9,12:51:00,6488.76,6488.76,6488.76,6488.76,192
2006/3/9,12:52:00,6489.45,6489.45,6489.45,6489.45,154
2006/3/9,12:53:00,6492.70,6492.70,6492.70,6492.70,284
2006/3/9,12:54:00,6493.33,6493.33,6493.33,6493.33,220
2006/3/9,12:55:00,6492.51,6492.51,6492.51,6492.51,188
2006/3/9,12:56:00,6493.41,6493.41,6493.41,6493.41,239
2006/3/9,12:57:00,6493.08,6493.08,6493.08,6493.08,172
2006/3/9,12:58:00,6492.21,6492.21,6492.21,6492.21,204
2006/3/9,12:59:00,6491.70,6491.70,6491.70,6491.70,166
2006/3/9,13:00:00,6491.48,6491.48,6491.48,6491.48,211
2006/3/9,13:01:00,6490.66,6490.66,6490.66,6490.66,302
2006/3/9,13:02:00,6490.58,6490.58,6490.58,6490.58,191
2006/3/9,13:03:00,6489.07,6489.07,6489.07,6489.07,221
2006/3/9,13:04:00,6489.26,6489.26,6489.26,6489.26,192
2006/3/9,13:05:00,6489.56,6489.56,6489.56,6489.56,199
2006/3/9,13:06:00,6487.00,6487.00,6487.00,6487.00,244
2006/3/9,13:07:00,6487.24,6487.24,6487.24,6487.24,213
2006/3/9,13:08:00,6486.35,6486.35,6486.35,6486.35,297
2006/3/9,13:09:00,6485.92,6485.92,6485.92,6485.92,275
2006/3/9,13:10:00,6483.89,6483.89,6483.89,6483.89,255
2006/3/9,13:11:00,6484.09,6484.09,6484.09,6484.09,293
2006/3/9,13:12:00,6484.72,6484.72,6484.72,6484.72,211
2006/3/9,13:13:00,6484.36,6484.36,6484.36,6484.36,363
2006/3/9,13:14:00,6485.34,6485.34,6485.34,6485.34,231
2006/3/9,13:15:00,6486.08,6486.08,6486.08,6486.08,195
2006/3/9,13:16:00,6486.40,6486.40,6486.40,6486.40,321
2006/3/9,13:17:00,6485.71,6485.71,6485.71,6485.71,228
2006/3/9,13:18:00,6487.46,6487.46,6487.46,6487.46,366
2006/3/9,13:19:00,6485.49,6485.49,6485.49,6485.49,321
2006/3/9,13:20:00,6486.57,6486.57,6486.57,6486.57,303
2006/3/9,13:21:00,6485.97,6485.97,6485.97,6485.97,364
2006/3/9,13:22:00,6486.77,6486.77,6486.77,6486.77,322
2006/3/9,13:23:00,6486.35,6486.35,6486.35,6486.35,436
2006/3/9,13:24:00,6485.41,6485.41,6485.41,6485.41,498
2006/3/9,13:25:00,6486.91,6486.91,6486.91,6486.91,503
2006/3/9,13:26:00,6486.91,6486.91,6486.91,6486.91,0
2006/3/9,13:27:00,6486.91,6486.91,6486.91,6486.91,0
2006/3/9,13:28:00,6486.91,6486.91,6486.91,6486.91,0
2006/3/9,13:29:00,6486.91,6486.91,6486.91,6486.91,0
2006/3/9,13:30:00,6486.47,6486.47,6486.47,6486.47,4184
2006/3/10,09:00:00,6486.47,6486.47,6486.47,6486.47,11
2006/3/10,09:01:00,6492.04,6492.04,6492.04,6492.04,2002
2006/3/10,09:02:00,6495.69,6495.69,6495.69,6495.69,542
2006/3/10,09:03:00,6504.99,6504.99,6504.99,6504.99,914
2006/3/10,09:04:00,6505.22,6505.22,6505.22,6505.22,899
2006/3/10,09:05:00,6505.96,6505.96,6505.96,6505.96,596
2006/3/10,09:06:00,6507.04,6507.04,6507.04,6507.04,724
2006/3/10,09:07:00,6505.93,6505.93,6505.93,6505.93,477
2006/3/10,09:08:00,6500.60,6500.60,6500.60,6500.60,686
2006/3/10,09:09:00,6496.97,6496.97,6496.97,6496.97,603
2006/3/10,09:10:00,6495.14,6495.14,6495.14,6495.14,543
2006/3/10,09:11:00,6491.54,6491.54,6491.54,6491.54,690
2006/3/10,09:12:00,6489.66,6489.66,6489.66,6489.66,455
2006/3/10,09:13:00,6490.54,6490.54,6490.54,6490.54,1350
2006/3/10,09:14:00,6492.74,6492.74,6492.74,6492.74,443
2006/3/10,09:15:00,6493.10,6493.10,6493.10,6493.10,394
2006/3/10,09:16:00,6494.20,6494.20,6494.20,6494.20,453
2006/3/10,09:17:00,6495.19,6495.19,6495.19,6495.19,385
2006/3/10,09:18:00,6494.35,6494.35,6494.35,6494.35,495
2006/3/10,09:19:00,6492.50,6492.50,6492.50,6492.50,439
2006/3/10,09:20:00,6492.00,6492.00,6492.00,6492.00,373
2006/3/10,09:21:00,6490.69,6490.69,6490.69,6490.69,411
2006/3/10,09:22:00,6488.78,6488.78,6488.78,6488.78,238
2006/3/10,09:23:00,6487.79,6487.79,6487.79,6487.79,345
2006/3/10,09:24:00,6487.22,6487.22,6487.22,6487.22,342
2006/3/10,09:25:00,6484.23,6484.23,6484.23,6484.23,310
2006/3/10,09:26:00,6482.85,6482.85,6482.85,6482.85,430
2006/3/10,09:27:00,6481.35,6481.35,6481.35,6481.35,293
2006/3/10,09:28:00,6479.11,6479.11,6479.11,6479.11,451
2006/3/10,09:29:00,6476.87,6476.87,6476.87,6476.87,377
2006/3/10,09:30:00,6474.84,6474.84,6474.84,6474.84,393
2006/3/10,09:31:00,6473.96,6473.96,6473.96,6473.96,407
2006/3/10,09:32:00,6473.18,6473.18,6473.18,6473.18,365
2006/3/10,09:33:00,6475.48,6475.48,6475.48,6475.48,342
2006/3/10,09:34:00,6476.40,6476.40,6476.40,6476.40,326
2006/3/10,09:35:00,6481.26,6481.26,6481.26,6481.26,329
2006/3/10,09:36:00,6482.49,6482.49,6482.49,6482.49,486
2006/3/10,09:37:00,6485.01,6485.01,6485.01,6485.01,316
2006/3/10,09:38:00,6485.02,6485.02,6485.02,6485.02,603
2006/3/10,09:39:00,6487.52,6487.52,6487.52,6487.52,430
2006/3/10,09:40:00,6486.46,6486.46,6486.46,6486.46,292
2006/3/10,09:41:00,6487.18,6487.18,6487.18,6487.18,306
2006/3/10,09:42:00,6488.40,6488.40,6488.40,6488.40,205
2006/3/10,09:43:00,6485.61,6485.61,6485.61,6485.61,250
2006/3/10,09:44:00,6487.13,6487.13,6487.13,6487.13,247
2006/3/10,09:45:00,6485.32,6485.32,6485.32,6485.32,182
2006/3/10,09:46:00,6482.93,6482.93,6482.93,6482.93,308
2006/3/10,09:47:00,6481.43,6481.43,6481.43,6481.43,196
2006/3/10,09:48:00,6480.27,6480.27,6480.27,6480.27,287
2006/3/10,09:49:00,6480.65,6480.65,6480.65,6480.65,250
2006/3/10,09:50:00,6482.44,6482.44,6482.44,6482.44,259
2006/3/10,09:51:00,6484.99,6484.99,6484.99,6484.99,661
2006/3/10,09:52:00,6489.72,6489.72,6489.72,6489.72,541
2006/3/10,09:53:00,6490.41,6490.41,6490.41,6490.41,577
2006/3/10,09:54:00,6491.34,6491.34,6491.34,6491.34,394
2006/3/10,09:55:00,6491.58,6491.58,6491.58,6491.58,263
2006/3/10,09:56:00,6490.94,6490.94,6490.94,6490.94,408
2006/3/10,09:57:00,6493.81,6493.81,6493.81,6493.81,306
2006/3/10,09:58:00,6495.26,6495.26,6495.26,6495.26,304
2006/3/10,09:59:00,6494.47,6494.47,6494.47,6494.47,266
2006/3/10,10:00:00,6494.86,6494.86,6494.86,6494.86,236
2006/3/10,10:01:00,6494.86,6494.86,6494.86,6494.86,322
2006/3/10,10:02:00,6496.31,6496.31,6496.31,6496.31,287
2006/3/10,10:03:00,6496.05,6496.05,6496.05,6496.05,395
2006/3/10,10:04:00,6496.47,6496.47,6496.47,6496.47,247
2006/3/10,10:05:00,6497.40,6497.40,6497.40,6497.40,219
2006/3/10,10:06:00,6500.38,6500.38,6500.38,6500.38,315
2006/3/10,10:07:00,6500.59,6500.59,6500.59,6500.59,154
2006/3/10,10:08:00,6501.68,6501.68,6501.68,6501.68,264
2006/3/10,10:09:00,6499.86,6499.86,6499.86,6499.86,267
2006/3/10,10:10:00,6502.43,6502.43,6502.43,6502.43,312
2006/3/10,10:11:00,6504.41,6504.41,6504.41,6504.41,556
2006/3/10,10:12:00,6505.01,6505.01,6505.01,6505.01,484
2006/3/10,10:13:00,6507.38,6507.38,6507.38,6507.38,589
2006/3/10,10:14:00,6508.64,6508.64,6508.64,6508.64,515
2006/3/10,10:15:00,6508.81,6508.81,6508.81,6508.81,417
2006/3/10,10:16:00,6506.62,6506.62,6506.62,6506.62,405
2006/3/10,10:17:00,6505.07,6505.07,6505.07,6505.07,233
2006/3/10,10:18:00,6503.60,6503.60,6503.60,6503.60,334
2006/3/10,10:19:00,6501.09,6501.09,6501.09,6501.09,317
2006/3/10,10:20:00,6501.54,6501.54,6501.54,6501.54,211
2006/3/10,10:21:00,6501.42,6501.42,6501.42,6501.42,308
2006/3/10,10:22:00,6501.36,6501.36,6501.36,6501.36,160
2006/3/10,10:23:00,6500.40,6500.40,6500.40,6500.40,180
2006/3/10,10:24:00,6500.94,6500.94,6500.94,6500.94,153
2006/3/10,10:25:00,6500.24,6500.24,6500.24,6500.24,182
2006/3/10,10:26:00,6500.33,6500.33,6500.33,6500.33,260
2006/3/10,10:27:00,6500.60,6500.60,6500.60,6500.60,139
2006/3/10,10:28:00,6499.23,6499.23,6499.23,6499.23,277
2006/3/10,10:29:00,6499.84,6499.84,6499.84,6499.84,156
2006/3/10,10:30:00,6499.12,6499.12,6499.12,6499.12,181
2006/3/10,10:31:00,6498.23,6498.23,6498.23,6498.23,223
2006/3/10,10:32:00,6498.50,6498.50,6498.50,6498.50,186
2006/3/10,10:33:00,6497.80,6497.80,6497.80,6497.80,299
2006/3/10,10:34:00,6499.60,6499.60,6499.60,6499.60,178
2006/3/10,10:35:00,6500.42,6500.42,6500.42,6500.42,171
2006/3/10,10:36:00,6501.95,6501.95,6501.95,6501.95,324
2006/3/10,10:37:00,6503.60,6503.60,6503.60,6503.60,149
2006/3/10,10:38:00,6504.72,6504.72,6504.72,6504.72,254
2006/3/10,10:39:00,6507.51,6507.51,6507.51,6507.51,231
2006/3/10,10:40:00,6508.85,6508.85,6508.85,6508.85,252
2006/3/10,10:41:00,6510.65,6510.65,6510.65,6510.65,448
2006/3/10,10:42:00,6511.24,6511.24,6511.24,6511.24,298
2006/3/10,10:43:00,6512.98,6512.98,6512.98,6512.98,415
2006/3/10,10:44:00,6513.10,6513.10,6513.10,6513.10,342
2006/3/10,10:45:00,6514.57,6514.57,6514.57,6514.57,342
2006/3/10,10:46:00,6516.24,6516.24,6516.24,6516.24,425
2006/3/10,10:47:00,6517.00,6517.00,6517.00,6517.00,337
2006/3/10,10:48:00,6519.59,6519.59,6519.59,6519.59,372
2006/3/10,10:49:00,6522.11,6522.11,6522.11,6522.11,419
2006/3/10,10:50:00,6523.50,6523.50,6523.50,6523.50,414
2006/3/10,10:51:00,6527.51,6527.51,6527.51,6527.51,450
2006/3/10,10:52:00,6528.56,6528.56,6528.56,6528.56,269
2006/3/10,10:53:00,6527.99,6527.99,6527.99,6527.99,380
2006/3/10,10:54:00,6525.02,6525.02,6525.02,6525.02,347
2006/3/10,10:55:00,6523.20,6523.20,6523.20,6523.20,399
2006/3/10,10:56:00,6520.95,6520.95,6520.95,6520.95,417
2006/3/10,10:57:00,6520.66,6520.66,6520.66,6520.66,263
2006/3/10,10:58:00,6518.92,6518.92,6518.92,6518.92,378
2006/3/10,10:59:00,6517.69,6517.69,6517.69,6517.69,194
2006/3/10,11:00:00,6518.34,6518.34,6518.34,6518.34,161
2006/3/10,11:01:00,6516.12,6516.12,6516.12,6516.12,201
2006/3/10,11:02:00,6515.70,6515.70,6515.70,6515.70,145
2006/3/10,11:03:00,6515.16,6515.16,6515.16,6515.16,289
2006/3/10,11:04:00,6515.49,6515.49,6515.49,6515.49,173
2006/3/10,11:05:00,6514.48,6514.48,6514.48,6514.48,184
2006/3/10,11:06:00,6514.21,6514.21,6514.21,6514.21,262
2006/3/10,11:07:00,6515.44,6515.44,6515.44,6515.44,204
2006/3/10,11:08:00,6515.58,6515.58,6515.58,6515.58,239
2006/3/10,11:09:00,6516.54,6516.54,6516.54,6516.54,224
2006/3/10,11:10:00,6516.79,6516.79,6516.79,6516.79,193
2006/3/10,11:11:00,6520.51,6520.51,6520.51,6520.51,234
2006/3/10,11:12:00,6521.73,6521.73,6521.73,6521.73,242
2006/3/10,11:13:00,6523.43,6523.43,6523.43,6523.43,429
2006/3/10,11:14:00,6522.46,6522.46,6522.46,6522.46,247
2006/3/10,11:15:00,6522.46,6522.46,6522.46,6522.46,288
2006/3/10,11:16:00,6523.19,6523.19,6523.19,6523.19,232
2006/3/10,11:17:00,6522.58,6522.58,6522.58,6522.58,184
2006/3/10,11:18:00,6519.66,6519.66,6519.66,6519.66,312
2006/3/10,11:19:00,6519.97,6519.97,6519.97,6519.97,208
2006/3/10,11:20:00,6519.12,6519.12,6519.12,6519.12,150
2006/3/10,11:21:00,6518.05,6518.05,6518.05,6518.05,209
2006/3/10,11:22:00,6517.06,6517.06,6517.06,6517.06,158
2006/3/10,11:23:00,6518.59,6518.59,6518.59,6518.59,201
2006/3/10,11:24:00,6520.07,6520.07,6520.07,6520.07,204
2006/3/10,11:25:00,6522.11,6522.11,6522.11,6522.11,195
2006/3/10,11:26:00,6521.76,6521.76,6521.76,6521.76,174
2006/3/10,11:27:00,6524.67,6524.67,6524.67,6524.67,236
2006/3/10,11:28:00,6524.38,6524.38,6524.38,6524.38,221
2006/3/10,11:29:00,6524.68,6524.68,6524.68,6524.68,156
2006/3/10,11:30:00,6523.33,6523.33,6523.33,6523.33,156
2006/3/10,11:31:00,6520.07,6520.07,6520.07,6520.07,221
2006/3/10,11:32:00,6519.18,6519.18,6519.18,6519.18,148
2006/3/10,11:33:00,6519.80,6519.80,6519.80,6519.80,230
2006/3/10,11:34:00,6519.55,6519.55,6519.55,6519.55,146
2006/3/10,11:35:00,6517.85,6517.85,6517.85,6517.85,205
2006/3/10,11:36:00,6514.50,6514.50,6514.50,6514.50,211
2006/3/10,11:37:00,6514.85,6514.85,6514.85,6514.85,152
2006/3/10,11:38:00,6513.50,6513.50,6513.50,6513.50,212
2006/3/10,11:39:00,6511.57,6511.57,6511.57,6511.57,189
2006/3/10,11:40:00,6511.48,6511.48,6511.48,6511.48,162
2006/3/10,11:41:00,6511.25,6511.25,6511.25,6511.25,233
2006/3/10,11:42:00,6511.46,6511.46,6511.46,6511.46,132
2006/3/10,11:43:00,6509.87,6509.87,6509.87,6509.87,200
2006/3/10,11:44:00,6506.90,6506.90,6506.90,6506.90,232
2006/3/10,11:45:00,6506.83,6506.83,6506.83,6506.83,345
2006/3/10,11:46:00,6507.17,6507.17,6507.17,6507.17,268
2006/3/10,11:47:00,6505.33,6505.33,6505.33,6505.33,150
2006/3/10,11:48:00,6507.23,6507.23,6507.23,6507.23,291
2006/3/10,11:49:00,6507.02,6507.02,6507.02,6507.02,111
2006/3/10,11:50:00,6506.95,6506.95,6506.95,6506.95,113
2006/3/10,11:51:00,6507.38,6507.38,6507.38,6507.38,134
2006/3/10,11:52:00,6506.02,6506.02,6506.02,6506.02,92
2006/3/10,11:53:00,6507.64,6507.64,6507.64,6507.64,236
2006/3/10,11:54:00,6507.57,6507.57,6507.57,6507.57,166
2006/3/10,11:55:00,6507.44,6507.44,6507.44,6507.44,167
2006/3/10,11:56:00,6508.43,6508.43,6508.43,6508.43,167
2006/3/10,11:57:00,6508.28,6508.28,6508.28,6508.28,117
2006/3/10,11:58:00,6509.56,6509.56,6509.56,6509.56,190
2006/3/10,11:59:00,6511.13,6511.13,6511.13,6511.13,125
2006/3/10,12:00:00,6511.44,6511.44,6511.44,6511.44,205
2006/3/10,12:01:00,6511.80,6511.80,6511.80,6511.80,198
2006/3/10,12:02:00,6512.07,6512.07,6512.07,6512.07,120
2006/3/10,12:03:00,6512.63,6512.63,6512.63,6512.63,155
2006/3/10,12:04:00,6510.85,6510.85,6510.85,6510.85,108
2006/3/10,12:05:00,6510.56,6510.56,6510.56,6510.56,108
2006/3/10,12:06:00,6510.42,6510.42,6510.42,6510.42,201
2006/3/10,12:07:00,6510.52,6510.52,6510.52,6510.52,133
2006/3/10,12:08:00,6508.21,6508.21,6508.21,6508.21,202
2006/3/10,12:09:00,6507.44,6507.44,6507.44,6507.44,197
2006/3/10,12:10:00,6507.03,6507.03,6507.03,6507.03,167
2006/3/10,12:11:00,6505.97,6505.97,6505.97,6505.97,268
2006/3/10,12:12:00,6504.61,6504.61,6504.61,6504.61,232
2006/3/10,12:13:00,6501.15,6501.15,6501.15,6501.15,346
2006/3/10,12:14:00,6497.73,6497.73,6497.73,6497.73,342
2006/3/10,12:15:00,6495.26,6495.26,6495.26,6495.26,344
2006/3/10,12:16:00,6492.69,6492.69,6492.69,6492.69,336
2006/3/10,12:17:00,6493.00,6493.00,6493.00,6493.00,275
2006/3/10,12:18:00,6493.65,6493.65,6493.65,6493.65,296
2006/3/10,12:19:00,6494.76,6494.76,6494.76,6494.76,201
2006/3/10,12:20:00,6495.88,6495.88,6495.88,6495.88,160
2006/3/10,12:21:00,6497.92,6497.92,6497.92,6497.92,192
2006/3/10,12:22:00,6498.82,6498.82,6498.82,6498.82,145
2006/3/10,12:23:00,6498.95,6498.95,6498.95,6498.95,141
2006/3/10,12:24:00,6499.84,6499.84,6499.84,6499.84,127
2006/3/10,12:25:00,6499.22,6499.22,6499.22,6499.22,175
2006/3/10,12:26:00,6499.29,6499.29,6499.29,6499.29,166
2006/3/10,12:27:00,6499.95,6499.95,6499.95,6499.95,122
2006/3/10,12:28:00,6500.78,6500.78,6500.78,6500.78,159
2006/3/10,12:29:00,6498.05,6498.05,6498.05,6498.05,160
2006/3/10,12:30:00,6498.74,6498.74,6498.74,6498.74,169
2006/3/10,12:31:00,6497.68,6497.68,6497.68,6497.68,180
2006/3/10,12:32:00,6498.60,6498.60,6498.60,6498.60,150
2006/3/10,12:33:00,6500.24,6500.24,6500.24,6500.24,204
2006/3/10,12:34:00,6501.35,6501.35,6501.35,6501.35,134
2006/3/10,12:35:00,6502.36,6502.36,6502.36,6502.36,150
2006/3/10,12:36:00,6501.13,6501.13,6501.13,6501.13,206
2006/3/10,12:37:00,6499.84,6499.84,6499.84,6499.84,133
2006/3/10,12:38:00,6501.36,6501.36,6501.36,6501.36,195
2006/3/10,12:39:00,6502.00,6502.00,6502.00,6502.00,123
2006/3/10,12:40:00,6503.51,6503.51,6503.51,6503.51,226
2006/3/10,12:41:00,6504.48,6504.48,6504.48,6504.48,281
2006/3/10,12:42:00,6504.61,6504.61,6504.61,6504.61,239
2006/3/10,12:43:00,6505.99,6505.99,6505.99,6505.99,253
2006/3/10,12:44:00,6507.45,6507.45,6507.45,6507.45,179
2006/3/10,12:45:00,6506.93,6506.93,6506.93,6506.93,161
2006/3/10,12:46:00,6507.47,6507.47,6507.47,6507.47,249
2006/3/10,12:47:00,6507.06,6507.06,6507.06,6507.06,140
2006/3/10,12:48:00,6506.72,6506.72,6506.72,6506.72,229
2006/3/10,12:49:00,6507.53,6507.53,6507.53,6507.53,232
2006/3/10,12:50:00,6506.81,6506.81,6506.81,6506.81,224
2006/3/10,12:51:00,6503.25,6503.25,6503.25,6503.25,366
2006/3/10,12:52:00,6502.69,6502.69,6502.69,6502.69,153
2006/3/10,12:53:00,6500.89,6500.89,6500.89,6500.89,212
2006/3/10,12:54:00,6503.18,6503.18,6503.18,6503.18,200
2006/3/10,12:55:00,6503.05,6503.05,6503.05,6503.05,365
2006/3/10,12:56:00,6504.52,6504.52,6504.52,6504.52,377
2006/3/10,12:57:00,6504.43,6504.43,6504.43,6504.43,259
2006/3/10,12:58:00,6502.67,6502.67,6502.67,6502.67,225
2006/3/10,12:59:00,6502.25,6502.25,6502.25,6502.25,184
2006/3/10,13:00:00,6501.83,6501.83,6501.83,6501.83,228
2006/3/10,13:01:00,6503.70,6503.70,6503.70,6503.70,339
2006/3/10,13:02:00,6505.33,6505.33,6505.33,6505.33,351
2006/3/10,13:03:00,6506.66,6506.66,6506.66,6506.66,419
2006/3/10,13:04:00,6508.11,6508.11,6508.11,6508.11,218
2006/3/10,13:05:00,6505.54,6505.54,6505.54,6505.54,228
2006/3/10,13:06:00,6506.27,6506.27,6506.27,6506.27,312
2006/3/10,13:07:00,6505.53,6505.53,6505.53,6505.53,161
2006/3/10,13:08:00,6505.43,6505.43,6505.43,6505.43,338
2006/3/10,13:09:00,6501.94,6501.94,6501.94,6501.94,287
2006/3/10,13:10:00,6502.95,6502.95,6502.95,6502.95,293
2006/3/10,13:11:00,6498.93,6498.93,6498.93,6498.93,358
2006/3/10,13:12:00,6498.39,6498.39,6498.39,6498.39,308
2006/3/10,13:13:00,6494.52,6494.52,6494.52,6494.52,477
2006/3/10,13:14:00,6494.25,6494.25,6494.25,6494.25,313
2006/3/10,13:15:00,6493.55,6493.55,6493.55,6493.55,358
2006/3/10,13:16:00,6493.92,6493.92,6493.92,6493.92,456
2006/3/10,13:17:00,6494.35,6494.35,6494.35,6494.35,290
2006/3/10,13:18:00,6493.53,6493.53,6493.53,6493.53,414
2006/3/10,13:19:00,6493.89,6493.89,6493.89,6493.89,356
2006/3/10,13:20:00,6495.14,6495.14,6495.14,6495.14,304
2006/3/10,13:21:00,6495.88,6495.88,6495.88,6495.88,441
2006/3/10,13:22:00,6496.18,6496.18,6496.18,6496.18,439
2006/3/10,13:23:00,6495.72,6495.72,6495.72,6495.72,574
2006/3/10,13:24:00,6493.88,6493.88,6493.88,6493.88,468
2006/3/10,13:25:00,6493.49,6493.49,6493.49,6493.49,592
2006/3/10,13:26:00,6493.49,6493.49,6493.49,6493.49,0
2006/3/10,13:27:00,6493.49,6493.49,6493.49,6493.49,0
2006/3/10,13:28:00,6493.49,6493.49,6493.49,6493.49,0
2006/3/10,13:29:00,6493.49,6493.49,6493.49,6493.49,0
2006/3/10,13:30:00,6490.68,6490.68,6490.68,6490.68,4682
2006/3/13,09:00:00,6490.68,6490.68,6490.68,6490.68,14
2006/3/13,09:01:00,6520.36,6520.36,6520.36,6520.36,4188
2006/3/13,09:02:00,6521.32,6521.32,6521.32,6521.32,800
2006/3/13,09:03:00,6523.13,6523.13,6523.13,6523.13,1068
2006/3/13,09:04:00,6523.25,6523.25,6523.25,6523.25,907
2006/3/13,09:05:00,6521.66,6521.66,6521.66,6521.66,690
2006/3/13,09:06:00,6520.20,6520.20,6520.20,6520.20,767
2006/3/13,09:07:00,6518.45,6518.45,6518.45,6518.45,493
2006/3/13,09:08:00,6516.35,6516.35,6516.35,6516.35,684
2006/3/13,09:09:00,6514.75,6514.75,6514.75,6514.75,515
2006/3/13,09:10:00,6514.32,6514.32,6514.32,6514.32,535
2006/3/13,09:11:00,6514.87,6514.87,6514.87,6514.87,790
2006/3/13,09:12:00,6513.61,6513.61,6513.61,6513.61,537
2006/3/13,09:13:00,6514.38,6514.38,6514.38,6514.38,649
2006/3/13,09:14:00,6513.82,6513.82,6513.82,6513.82,516
2006/3/13,09:15:00,6513.19,6513.19,6513.19,6513.19,447
2006/3/13,09:16:00,6513.13,6513.13,6513.13,6513.13,597
2006/3/13,09:17:00,6512.57,6512.57,6512.57,6512.57,392
2006/3/13,09:18:00,6513.73,6513.73,6513.73,6513.73,492
2006/3/13,09:19:00,6514.53,6514.53,6514.53,6514.53,555
2006/3/13,09:20:00,6513.72,6513.72,6513.72,6513.72,532
2006/3/13,09:21:00,6515.44,6515.44,6515.44,6515.44,634
2006/3/13,09:22:00,6515.69,6515.69,6515.69,6515.69,381
2006/3/13,09:23:00,6516.87,6516.87,6516.87,6516.87,594
2006/3/13,09:24:00,6520.52,6520.52,6520.52,6520.52,707
2006/3/13,09:25:00,6521.67,6521.67,6521.67,6521.67,563
2006/3/13,09:26:00,6522.44,6522.44,6522.44,6522.44,736
2006/3/13,09:27:00,6522.64,6522.64,6522.64,6522.64,421
2006/3/13,09:28:00,6522.37,6522.37,6522.37,6522.37,455
2006/3/13,09:29:00,6522.93,6522.93,6522.93,6522.93,465
2006/3/13,09:30:00,6524.55,6524.55,6524.55,6524.55,326
2006/3/13,09:31:00,6524.79,6524.79,6524.79,6524.79,503
2006/3/13,09:32:00,6524.92,6524.92,6524.92,6524.92,398
2006/3/13,09:33:00,6523.66,6523.66,6523.66,6523.66,415
2006/3/13,09:34:00,6523.47,6523.47,6523.47,6523.47,432
2006/3/13,09:35:00,6522.28,6522.28,6522.28,6522.28,391
2006/3/13,09:36:00,6520.11,6520.11,6520.11,6520.11,477
2006/3/13,09:37:00,6519.11,6519.11,6519.11,6519.11,339
2006/3/13,09:38:00,6516.15,6516.15,6516.15,6516.15,355
2006/3/13,09:39:00,6514.82,6514.82,6514.82,6514.82,302
2006/3/13,09:40:00,6513.75,6513.75,6513.75,6513.75,284
2006/3/13,09:41:00,6511.73,6511.73,6511.73,6511.73,390
2006/3/13,09:42:00,6510.28,6510.28,6510.28,6510.28,229
2006/3/13,09:43:00,6510.70,6510.70,6510.70,6510.70,317
2006/3/13,09:44:00,6510.17,6510.17,6510.17,6510.17,259
2006/3/13,09:45:00,6509.35,6509.35,6509.35,6509.35,218
2006/3/13,09:46:00,6508.38,6508.38,6508.38,6508.38,292
2006/3/13,09:47:00,6508.13,6508.13,6508.13,6508.13,182
2006/3/13,09:48:00,6508.95,6508.95,6508.95,6508.95,218
2006/3/13,09:49:00,6508.88,6508.88,6508.88,6508.88,198
2006/3/13,09:50:00,6509.47,6509.47,6509.47,6509.47,166
2006/3/13,09:51:00,6508.57,6508.57,6508.57,6508.57,226
2006/3/13,09:52:00,6506.87,6506.87,6506.87,6506.87,179
2006/3/13,09:53:00,6506.30,6506.30,6506.30,6506.30,234
2006/3/13,09:54:00,6506.79,6506.79,6506.79,6506.79,226
2006/3/13,09:55:00,6506.84,6506.84,6506.84,6506.84,232
2006/3/13,09:56:00,6504.56,6504.56,6504.56,6504.56,296
2006/3/13,09:57:00,6502.98,6502.98,6502.98,6502.98,206
2006/3/13,09:58:00,6502.51,6502.51,6502.51,6502.51,269
2006/3/13,09:59:00,6504.41,6504.41,6504.41,6504.41,198
2006/3/13,10:00:00,6506.29,6506.29,6506.29,6506.29,175
2006/3/13,10:01:00,6506.52,6506.52,6506.52,6506.52,254
2006/3/13,10:02:00,6508.96,6508.96,6508.96,6508.96,192
2006/3/13,10:03:00,6506.83,6506.83,6506.83,6506.83,322
2006/3/13,10:04:00,6510.59,6510.59,6510.59,6510.59,270
2006/3/13,10:05:00,6509.03,6509.03,6509.03,6509.03,239
2006/3/13,10:06:00,6510.10,6510.10,6510.10,6510.10,322
2006/3/13,10:07:00,6510.70,6510.70,6510.70,6510.70,217
2006/3/13,10:08:00,6511.19,6511.19,6511.19,6511.19,264
2006/3/13,10:09:00,6512.74,6512.74,6512.74,6512.74,264
2006/3/13,10:10:00,6512.76,6512.76,6512.76,6512.76,209
2006/3/13,10:11:00,6515.47,6515.47,6515.47,6515.47,404
2006/3/13,10:12:00,6513.13,6513.13,6513.13,6513.13,271
2006/3/13,10:13:00,6515.28,6515.28,6515.28,6515.28,435
2006/3/13,10:14:00,6515.48,6515.48,6515.48,6515.48,377
2006/3/13,10:15:00,6515.78,6515.78,6515.78,6515.78,272
2006/3/13,10:16:00,6515.65,6515.65,6515.65,6515.65,324
2006/3/13,10:17:00,6515.61,6515.61,6515.61,6515.61,201
2006/3/13,10:18:00,6513.80,6513.80,6513.80,6513.80,224
2006/3/13,10:19:00,6514.24,6514.24,6514.24,6514.24,182
2006/3/13,10:20:00,6514.37,6514.37,6514.37,6514.37,160
2006/3/13,10:21:00,6512.77,6512.77,6512.77,6512.77,219
2006/3/13,10:22:00,6513.48,6513.48,6513.48,6513.48,244
2006/3/13,10:23:00,6515.15,6515.15,6515.15,6515.15,616
2006/3/13,10:24:00,6516.86,6516.86,6516.86,6516.86,599
2006/3/13,10:25:00,6519.77,6519.77,6519.77,6519.77,1154
2006/3/13,10:26:00,6520.56,6520.56,6520.56,6520.56,730
2006/3/13,10:27:00,6521.50,6521.50,6521.50,6521.50,483
2006/3/13,10:28:00,6523.56,6523.56,6523.56,6523.56,548
2006/3/13,10:29:00,6524.14,6524.14,6524.14,6524.14,423
2006/3/13,10:30:00,6523.27,6523.27,6523.27,6523.27,307
2006/3/13,10:31:00,6522.85,6522.85,6522.85,6522.85,370
2006/3/13,10:32:00,6522.63,6522.63,6522.63,6522.63,225
2006/3/13,10:33:00,6524.68,6524.68,6524.68,6524.68,316
2006/3/13,10:34:00,6525.30,6525.30,6525.30,6525.30,227
2006/3/13,10:35:00,6525.86,6525.86,6525.86,6525.86,231
2006/3/13,10:36:00,6526.26,6526.26,6526.26,6526.26,557
2006/3/13,10:37:00,6526.75,6526.75,6526.75,6526.75,197
2006/3/13,10:38:00,6525.00,6525.00,6525.00,6525.00,250
2006/3/13,10:39:00,6524.69,6524.69,6524.69,6524.69,212
2006/3/13,10:40:00,6523.16,6523.16,6523.16,6523.16,301
2006/3/13,10:41:00,6522.27,6522.27,6522.27,6522.27,358
2006/3/13,10:42:00,6520.91,6520.91,6520.91,6520.91,196
2006/3/13,10:43:00,6519.96,6519.96,6519.96,6519.96,245
2006/3/13,10:44:00,6520.71,6520.71,6520.71,6520.71,162
2006/3/13,10:45:00,6519.63,6519.63,6519.63,6519.63,167
2006/3/13,10:46:00,6520.06,6520.06,6520.06,6520.06,156
2006/3/13,10:47:00,6519.23,6519.23,6519.23,6519.23,140
2006/3/13,10:48:00,6520.78,6520.78,6520.78,6520.78,135
2006/3/13,10:49:00,6520.16,6520.16,6520.16,6520.16,120
2006/3/13,10:50:00,6521.31,6521.31,6521.31,6521.31,114
2006/3/13,10:51:00,6521.12,6521.12,6521.12,6521.12,146
2006/3/13,10:52:00,6521.56,6521.56,6521.56,6521.56,126
2006/3/13,10:53:00,6522.08,6522.08,6522.08,6522.08,141
2006/3/13,10:54:00,6522.83,6522.83,6522.83,6522.83,144
2006/3/13,10:55:00,6523.03,6523.03,6523.03,6523.03,142
2006/3/13,10:56:00,6524.28,6524.28,6524.28,6524.28,143
2006/3/13,10:57:00,6522.03,6522.03,6522.03,6522.03,142
2006/3/13,10:58:00,6522.45,6522.45,6522.45,6522.45,267
2006/3/13,10:59:00,6523.53,6523.53,6523.53,6523.53,222
2006/3/13,11:00:00,6524.00,6524.00,6524.00,6524.00,336
2006/3/13,11:01:00,6525.09,6525.09,6525.09,6525.09,286
2006/3/13,11:02:00,6525.40,6525.40,6525.40,6525.40,225
2006/3/13,11:03:00,6526.52,6526.52,6526.52,6526.52,231
2006/3/13,11:04:00,6526.65,6526.65,6526.65,6526.65,156
2006/3/13,11:05:00,6525.61,6525.61,6525.61,6525.61,148
2006/3/13,11:06:00,6526.18,6526.18,6526.18,6526.18,229
2006/3/13,11:07:00,6527.25,6527.25,6527.25,6527.25,145
2006/3/13,11:08:00,6527.61,6527.61,6527.61,6527.61,190
2006/3/13,11:09:00,6528.08,6528.08,6528.08,6528.08,148
2006/3/13,11:10:00,6526.84,6526.84,6526.84,6526.84,136
2006/3/13,11:11:00,6527.70,6527.70,6527.70,6527.70,308
2006/3/13,11:12:00,6525.90,6525.90,6525.90,6525.90,182
2006/3/13,11:13:00,6527.67,6527.67,6527.67,6527.67,330
2006/3/13,11:14:00,6527.26,6527.26,6527.26,6527.26,181
2006/3/13,11:15:00,6526.63,6526.63,6526.63,6526.63,195
2006/3/13,11:16:00,6526.96,6526.96,6526.96,6526.96,153
2006/3/13,11:17:00,6527.01,6527.01,6527.01,6527.01,165
2006/3/13,11:18:00,6526.84,6526.84,6526.84,6526.84,209
2006/3/13,11:19:00,6528.23,6528.23,6528.23,6528.23,159
2006/3/13,11:20:00,6527.96,6527.96,6527.96,6527.96,188
2006/3/13,11:21:00,6529.08,6529.08,6529.08,6529.08,221
2006/3/13,11:22:00,6527.76,6527.76,6527.76,6527.76,144
2006/3/13,11:23:00,6529.01,6529.01,6529.01,6529.01,173
2006/3/13,11:24:00,6527.58,6527.58,6527.58,6527.58,162
2006/3/13,11:25:00,6527.34,6527.34,6527.34,6527.34,127
2006/3/13,11:26:00,6523.50,6523.50,6523.50,6523.50,193
2006/3/13,11:27:00,6522.98,6522.98,6522.98,6522.98,135
2006/3/13,11:28:00,6524.25,6524.25,6524.25,6524.25,166
2006/3/13,11:29:00,6524.27,6524.27,6524.27,6524.27,161
2006/3/13,11:30:00,6522.99,6522.99,6522.99,6522.99,134
2006/3/13,11:31:00,6524.44,6524.44,6524.44,6524.44,152
2006/3/13,11:32:00,6524.04,6524.04,6524.04,6524.04,89
2006/3/13,11:33:00,6524.64,6524.64,6524.64,6524.64,136
2006/3/13,11:34:00,6526.33,6526.33,6526.33,6526.33,102
2006/3/13,11:35:00,6523.96,6523.96,6523.96,6523.96,122
2006/3/13,11:36:00,6524.44,6524.44,6524.44,6524.44,123
2006/3/13,11:37:00,6524.33,6524.33,6524.33,6524.33,105
2006/3/13,11:38:00,6524.69,6524.69,6524.69,6524.69,170
2006/3/13,11:39:00,6523.40,6523.40,6523.40,6523.40,88
2006/3/13,11:40:00,6523.83,6523.83,6523.83,6523.83,116
2006/3/13,11:41:00,6522.31,6522.31,6522.31,6522.31,136
2006/3/13,11:42:00,6523.19,6523.19,6523.19,6523.19,109
2006/3/13,11:43:00,6521.62,6521.62,6521.62,6521.62,153
2006/3/13,11:44:00,6521.92,6521.92,6521.92,6521.92,97
2006/3/13,11:45:00,6521.65,6521.65,6521.65,6521.65,128
2006/3/13,11:46:00,6521.85,6521.85,6521.85,6521.85,153
2006/3/13,11:47:00,6522.40,6522.40,6522.40,6522.40,125
2006/3/13,11:48:00,6523.49,6523.49,6523.49,6523.49,129
2006/3/13,11:49:00,6522.29,6522.29,6522.29,6522.29,96
2006/3/13,11:50:00,6522.46,6522.46,6522.46,6522.46,167
2006/3/13,11:51:00,6523.54,6523.54,6523.54,6523.54,142
2006/3/13,11:52:00,6521.97,6521.97,6521.97,6521.97,96
2006/3/13,11:53:00,6521.87,6521.87,6521.87,6521.87,175
2006/3/13,11:54:00,6521.27,6521.27,6521.27,6521.27,152
2006/3/13,11:55:00,6520.62,6520.62,6520.62,6520.62,130
2006/3/13,11:56:00,6521.72,6521.72,6521.72,6521.72,187
2006/3/13,11:57:00,6522.84,6522.84,6522.84,6522.84,116
2006/3/13,11:58:00,6523.92,6523.92,6523.92,6523.92,220
2006/3/13,11:59:00,6524.63,6524.63,6524.63,6524.63,166
2006/3/13,12:00:00,6524.13,6524.13,6524.13,6524.13,185
2006/3/13,12:01:00,6524.78,6524.78,6524.78,6524.78,234
2006/3/13,12:02:00,6524.27,6524.27,6524.27,6524.27,139
2006/3/13,12:03:00,6524.72,6524.72,6524.72,6524.72,188
2006/3/13,12:04:00,6525.74,6525.74,6525.74,6525.74,146
2006/3/13,12:05:00,6526.47,6526.47,6526.47,6526.47,149
2006/3/13,12:06:00,6526.70,6526.70,6526.70,6526.70,469
2006/3/13,12:07:00,6527.87,6527.87,6527.87,6527.87,239
2006/3/13,12:08:00,6527.63,6527.63,6527.63,6527.63,334
2006/3/13,12:09:00,6528.45,6528.45,6528.45,6528.45,178
2006/3/13,12:10:00,6529.81,6529.81,6529.81,6529.81,197
2006/3/13,12:11:00,6529.64,6529.64,6529.64,6529.64,226
2006/3/13,12:12:00,6529.51,6529.51,6529.51,6529.51,171
2006/3/13,12:13:00,6528.47,6528.47,6528.47,6528.47,302
2006/3/13,12:14:00,6528.36,6528.36,6528.36,6528.36,179
2006/3/13,12:15:00,6529.74,6529.74,6529.74,6529.74,168
2006/3/13,12:16:00,6527.84,6527.84,6527.84,6527.84,220
2006/3/13,12:17:00,6528.90,6528.90,6528.90,6528.90,144
2006/3/13,12:18:00,6528.95,6528.95,6528.95,6528.95,227
2006/3/13,12:19:00,6528.71,6528.71,6528.71,6528.71,151
2006/3/13,12:20:00,6529.49,6529.49,6529.49,6529.49,212
2006/3/13,12:21:00,6528.82,6528.82,6528.82,6528.82,178
2006/3/13,12:22:00,6527.47,6527.47,6527.47,6527.47,129
2006/3/13,12:23:00,6528.04,6528.04,6528.04,6528.04,190
2006/3/13,12:24:00,6527.19,6527.19,6527.19,6527.19,113
2006/3/13,12:25:00,6527.43,6527.43,6527.43,6527.43,183
2006/3/13,12:26:00,6527.39,6527.39,6527.39,6527.39,148
2006/3/13,12:27:00,6528.57,6528.57,6528.57,6528.57,118
2006/3/13,12:28:00,6528.76,6528.76,6528.76,6528.76,165
2006/3/13,12:29:00,6529.33,6529.33,6529.33,6529.33,169
2006/3/13,12:30:00,6529.45,6529.45,6529.45,6529.45,171
2006/3/13,12:31:00,6531.08,6531.08,6531.08,6531.08,205
2006/3/13,12:32:00,6530.45,6530.45,6530.45,6530.45,133
2006/3/13,12:33:00,6529.57,6529.57,6529.57,6529.57,289
2006/3/13,12:34:00,6530.65,6530.65,6530.65,6530.65,200
2006/3/13,12:35:00,6530.94,6530.94,6530.94,6530.94,202
2006/3/13,12:36:00,6531.46,6531.46,6531.46,6531.46,252
2006/3/13,12:37:00,6532.76,6532.76,6532.76,6532.76,166
2006/3/13,12:38:00,6533.57,6533.57,6533.57,6533.57,371
2006/3/13,12:39:00,6535.20,6535.20,6535.20,6535.20,380
2006/3/13,12:40:00,6533.30,6533.30,6533.30,6533.30,301
2006/3/13,12:41:00,6538.15,6538.15,6538.15,6538.15,399
2006/3/13,12:42:00,6537.06,6537.06,6537.06,6537.06,356
2006/3/13,12:43:00,6537.57,6537.57,6537.57,6537.57,351
2006/3/13,12:44:00,6535.98,6535.98,6535.98,6535.98,324
2006/3/13,12:45:00,6536.26,6536.26,6536.26,6536.26,258
2006/3/13,12:46:00,6536.84,6536.84,6536.84,6536.84,292
2006/3/13,12:47:00,6535.20,6535.20,6535.20,6535.20,251
2006/3/13,12:48:00,6534.39,6534.39,6534.39,6534.39,261
2006/3/13,12:49:00,6532.96,6532.96,6532.96,6532.96,196
2006/3/13,12:50:00,6533.66,6533.66,6533.66,6533.66,190
2006/3/13,12:51:00,6533.94,6533.94,6533.94,6533.94,206
2006/3/13,12:52:00,6533.83,6533.83,6533.83,6533.83,171
2006/3/13,12:53:00,6534.91,6534.91,6534.91,6534.91,191
2006/3/13,12:54:00,6534.48,6534.48,6534.48,6534.48,143
2006/3/13,12:55:00,6534.60,6534.60,6534.60,6534.60,157
2006/3/13,12:56:00,6535.14,6535.14,6535.14,6535.14,294
2006/3/13,12:57:00,6533.66,6533.66,6533.66,6533.66,190
2006/3/13,12:58:00,6535.55,6535.55,6535.55,6535.55,247
2006/3/13,12:59:00,6535.50,6535.50,6535.50,6535.50,239
2006/3/13,13:00:00,6535.01,6535.01,6535.01,6535.01,229
2006/3/13,13:01:00,6535.95,6535.95,6535.95,6535.95,227
2006/3/13,13:02:00,6535.91,6535.91,6535.91,6535.91,179
2006/3/13,13:03:00,6536.99,6536.99,6536.99,6536.99,219
2006/3/13,13:04:00,6537.33,6537.33,6537.33,6537.33,274
2006/3/13,13:05:00,6539.61,6539.61,6539.61,6539.61,330
2006/3/13,13:06:00,6540.60,6540.60,6540.60,6540.60,367
2006/3/13,13:07:00,6541.57,6541.57,6541.57,6541.57,237
2006/3/13,13:08:00,6542.12,6542.12,6542.12,6542.12,357
2006/3/13,13:09:00,6544.65,6544.65,6544.65,6544.65,389
2006/3/13,13:10:00,6544.65,6544.65,6544.65,6544.65,275
2006/3/13,13:11:00,6546.88,6546.88,6546.88,6546.88,373
2006/3/13,13:12:00,6545.92,6545.92,6545.92,6545.92,320
2006/3/13,13:13:00,6546.61,6546.61,6546.61,6546.61,385
2006/3/13,13:14:00,6546.50,6546.50,6546.50,6546.50,327
2006/3/13,13:15:00,6546.75,6546.75,6546.75,6546.75,364
2006/3/13,13:16:00,6546.25,6546.25,6546.25,6546.25,398
2006/3/13,13:17:00,6546.89,6546.89,6546.89,6546.89,266
2006/3/13,13:18:00,6547.33,6547.33,6547.33,6547.33,335
2006/3/13,13:19:00,6547.43,6547.43,6547.43,6547.43,371
2006/3/13,13:20:00,6548.77,6548.77,6548.77,6548.77,396
2006/3/13,13:21:00,6548.92,6548.92,6548.92,6548.92,512
2006/3/13,13:22:00,6551.13,6551.13,6551.13,6551.13,441
2006/3/13,13:23:00,6548.78,6548.78,6548.78,6548.78,519
2006/3/13,13:24:00,6549.25,6549.25,6549.25,6549.25,489
2006/3/13,13:25:00,6547.83,6547.83,6547.83,6547.83,542
2006/3/13,13:26:00,6547.83,6547.83,6547.83,6547.83,0
2006/3/13,13:27:00,6547.83,6547.83,6547.83,6547.83,0
2006/3/13,13:28:00,6547.83,6547.83,6547.83,6547.83,0
2006/3/13,13:29:00,6547.83,6547.83,6547.83,6547.83,0
2006/3/13,13:30:00,6544.63,6544.63,6544.63,6544.63,4307
2006/3/14,09:00:00,6544.63,6544.63,6544.63,6544.63,2
2006/3/14,09:01:00,6532.25,6532.25,6532.25,6532.25,2307
2006/3/14,09:02:00,6532.36,6532.36,6532.36,6532.36,635
2006/3/14,09:03:00,6532.88,6532.88,6532.88,6532.88,878
2006/3/14,09:04:00,6530.93,6530.93,6530.93,6530.93,693
2006/3/14,09:05:00,6533.15,6533.15,6533.15,6533.15,668
2006/3/14,09:06:00,6532.41,6532.41,6532.41,6532.41,915
2006/3/14,09:07:00,6535.71,6535.71,6535.71,6535.71,693
2006/3/14,09:08:00,6534.63,6534.63,6534.63,6534.63,914
2006/3/14,09:09:00,6536.41,6536.41,6536.41,6536.41,704
2006/3/14,09:10:00,6536.88,6536.88,6536.88,6536.88,701
2006/3/14,09:11:00,6538.62,6538.62,6538.62,6538.62,785
2006/3/14,09:12:00,6538.91,6538.91,6538.91,6538.91,568
2006/3/14,09:13:00,6540.96,6540.96,6540.96,6540.96,625
2006/3/14,09:14:00,6541.80,6541.80,6541.80,6541.80,523
2006/3/14,09:15:00,6541.26,6541.26,6541.26,6541.26,507
2006/3/14,09:16:00,6543.23,6543.23,6543.23,6543.23,766
2006/3/14,09:17:00,6543.92,6543.92,6543.92,6543.92,565
2006/3/14,09:18:00,6544.66,6544.66,6544.66,6544.66,604
2006/3/14,09:19:00,6544.67,6544.67,6544.67,6544.67,628
2006/3/14,09:20:00,6545.12,6545.12,6545.12,6545.12,519
2006/3/14,09:21:00,6544.06,6544.06,6544.06,6544.06,667
2006/3/14,09:22:00,6543.96,6543.96,6543.96,6543.96,426
2006/3/14,09:23:00,6543.14,6543.14,6543.14,6543.14,521
2006/3/14,09:24:00,6541.54,6541.54,6541.54,6541.54,481
2006/3/14,09:25:00,6540.28,6540.28,6540.28,6540.28,446
2006/3/14,09:26:00,6537.57,6537.57,6537.57,6537.57,563
2006/3/14,09:27:00,6535.92,6535.92,6535.92,6535.92,385
2006/3/14,09:28:00,6533.81,6533.81,6533.81,6533.81,480
2006/3/14,09:29:00,6533.13,6533.13,6533.13,6533.13,374
2006/3/14,09:30:00,6531.24,6531.24,6531.24,6531.24,443
2006/3/14,09:31:00,6531.03,6531.03,6531.03,6531.03,485
2006/3/14,09:32:00,6527.85,6527.85,6527.85,6527.85,393
2006/3/14,09:33:00,6526.23,6526.23,6526.23,6526.23,414
2006/3/14,09:34:00,6525.66,6525.66,6525.66,6525.66,462
2006/3/14,09:35:00,6525.68,6525.68,6525.68,6525.68,412
2006/3/14,09:36:00,6525.60,6525.60,6525.60,6525.60,566
2006/3/14,09:37:00,6527.31,6527.31,6527.31,6527.31,306
2006/3/14,09:38:00,6529.31,6529.31,6529.31,6529.31,433
2006/3/14,09:39:00,6530.63,6530.63,6530.63,6530.63,347
2006/3/14,09:40:00,6530.56,6530.56,6530.56,6530.56,332
2006/3/14,09:41:00,6532.33,6532.33,6532.33,6532.33,481
2006/3/14,09:42:00,6533.14,6533.14,6533.14,6533.14,320
2006/3/14,09:43:00,6532.82,6532.82,6532.82,6532.82,436
2006/3/14,09:44:00,6531.35,6531.35,6531.35,6531.35,325
2006/3/14,09:45:00,6531.92,6531.92,6531.92,6531.92,299
2006/3/14,09:46:00,6532.68,6532.68,6532.68,6532.68,350
2006/3/14,09:47:00,6530.71,6530.71,6530.71,6530.71,268
2006/3/14,09:48:00,6531.38,6531.38,6531.38,6531.38,299
2006/3/14,09:49:00,6530.63,6530.63,6530.63,6530.63,222
2006/3/14,09:50:00,6530.92,6530.92,6530.92,6530.92,200
2006/3/14,09:51:00,6530.26,6530.26,6530.26,6530.26,273
2006/3/14,09:52:00,6528.81,6528.81,6528.81,6528.81,201
2006/3/14,09:53:00,6530.17,6530.17,6530.17,6530.17,234
2006/3/14,09:54:00,6528.43,6528.43,6528.43,6528.43,226
2006/3/14,09:55:00,6529.88,6529.88,6529.88,6529.88,249
2006/3/14,09:56:00,6529.31,6529.31,6529.31,6529.31,302
2006/3/14,09:57:00,6530.04,6530.04,6530.04,6530.04,175
2006/3/14,09:58:00,6531.44,6531.44,6531.44,6531.44,260
2006/3/14,09:59:00,6531.58,6531.58,6531.58,6531.58,177
2006/3/14,10:00:00,6530.97,6530.97,6530.97,6530.97,165
2006/3/14,10:01:00,6531.50,6531.50,6531.50,6531.50,262
2006/3/14,10:02:00,6530.10,6530.10,6530.10,6530.10,143
2006/3/14,10:03:00,6532.07,6532.07,6532.07,6532.07,287
2006/3/14,10:04:00,6530.47,6530.47,6530.47,6530.47,216
2006/3/14,10:05:00,6530.76,6530.76,6530.76,6530.76,171
2006/3/14,10:06:00,6530.12,6530.12,6530.12,6530.12,255
2006/3/14,10:07:00,6531.44,6531.44,6531.44,6531.44,173
2006/3/14,10:08:00,6530.37,6530.37,6530.37,6530.37,293
2006/3/14,10:09:00,6530.91,6530.91,6530.91,6530.91,259
2006/3/14,10:10:00,6532.12,6532.12,6532.12,6532.12,279
2006/3/14,10:11:00,6529.66,6529.66,6529.66,6529.66,251
2006/3/14,10:12:00,6529.81,6529.81,6529.81,6529.81,173
2006/3/14,10:13:00,6529.39,6529.39,6529.39,6529.39,266
2006/3/14,10:14:00,6529.81,6529.81,6529.81,6529.81,337
2006/3/14,10:15:00,6528.58,6528.58,6528.58,6528.58,205
2006/3/14,10:16:00,6529.45,6529.45,6529.45,6529.45,426
2006/3/14,10:17:00,6526.44,6526.44,6526.44,6526.44,264
2006/3/14,10:18:00,6524.69,6524.69,6524.69,6524.69,335
2006/3/14,10:19:00,6523.37,6523.37,6523.37,6523.37,297
2006/3/14,10:20:00,6522.37,6522.37,6522.37,6522.37,379
2006/3/14,10:21:00,6518.35,6518.35,6518.35,6518.35,506
2006/3/14,10:22:00,6515.58,6515.58,6515.58,6515.58,379
2006/3/14,10:23:00,6515.78,6515.78,6515.78,6515.78,456
2006/3/14,10:24:00,6514.03,6514.03,6514.03,6514.03,357
2006/3/14,10:25:00,6512.26,6512.26,6512.26,6512.26,317
2006/3/14,10:26:00,6512.61,6512.61,6512.61,6512.61,412
2006/3/14,10:27:00,6511.93,6511.93,6511.93,6511.93,225
2006/3/14,10:28:00,6511.14,6511.14,6511.14,6511.14,262
2006/3/14,10:29:00,6511.29,6511.29,6511.29,6511.29,188
2006/3/14,10:30:00,6511.65,6511.65,6511.65,6511.65,190
2006/3/14,10:31:00,6511.11,6511.11,6511.11,6511.11,234
2006/3/14,10:32:00,6511.79,6511.79,6511.79,6511.79,161
2006/3/14,10:33:00,6512.54,6512.54,6512.54,6512.54,261
2006/3/14,10:34:00,6513.09,6513.09,6513.09,6513.09,240
2006/3/14,10:35:00,6515.24,6515.24,6515.24,6515.24,212
2006/3/14,10:36:00,6513.94,6513.94,6513.94,6513.94,276
2006/3/14,10:37:00,6516.11,6516.11,6516.11,6516.11,185
2006/3/14,10:38:00,6515.73,6515.73,6515.73,6515.73,341
2006/3/14,10:39:00,6516.15,6516.15,6516.15,6516.15,174
2006/3/14,10:40:00,6516.31,6516.31,6516.31,6516.31,138
2006/3/14,10:41:00,6516.08,6516.08,6516.08,6516.08,237
2006/3/14,10:42:00,6515.99,6515.99,6515.99,6515.99,149
2006/3/14,10:43:00,6516.28,6516.28,6516.28,6516.28,153
2006/3/14,10:44:00,6514.23,6514.23,6514.23,6514.23,128
2006/3/14,10:45:00,6513.49,6513.49,6513.49,6513.49,154
2006/3/14,10:46:00,6511.91,6511.91,6511.91,6511.91,288
2006/3/14,10:47:00,6504.59,6504.59,6504.59,6504.59,472
2006/3/14,10:48:00,6495.20,6495.20,6495.20,6495.20,763
2006/3/14,10:49:00,6490.44,6490.44,6490.44,6490.44,737
2006/3/14,10:50:00,6489.19,6489.19,6489.19,6489.19,569
2006/3/14,10:51:00,6486.54,6486.54,6486.54,6486.54,609
2006/3/14,10:52:00,6483.89,6483.89,6483.89,6483.89,449
2006/3/14,10:53:00,6473.83,6473.83,6473.83,6473.83,707
2006/3/14,10:54:00,6476.23,6476.23,6476.23,6476.23,387
2006/3/14,10:55:00,6475.87,6475.87,6475.87,6475.87,373
2006/3/14,10:56:00,6480.16,6480.16,6480.16,6480.16,431
2006/3/14,10:57:00,6480.74,6480.74,6480.74,6480.74,266
2006/3/14,10:58:00,6483.34,6483.34,6483.34,6483.34,337
2006/3/14,10:59:00,6478.55,6478.55,6478.55,6478.55,233
2006/3/14,11:00:00,6480.99,6480.99,6480.99,6480.99,206
2006/3/14,11:01:00,6483.24,6483.24,6483.24,6483.24,239
2006/3/14,11:02:00,6481.97,6481.97,6481.97,6481.97,157
2006/3/14,11:03:00,6483.04,6483.04,6483.04,6483.04,217
2006/3/14,11:04:00,6482.32,6482.32,6482.32,6482.32,209
2006/3/14,11:05:00,6480.30,6480.30,6480.30,6480.30,189
2006/3/14,11:06:00,6482.04,6482.04,6482.04,6482.04,237
2006/3/14,11:07:00,6481.47,6481.47,6481.47,6481.47,171
2006/3/14,11:08:00,6483.26,6483.26,6483.26,6483.26,197
2006/3/14,11:09:00,6480.30,6480.30,6480.30,6480.30,242
2006/3/14,11:10:00,6481.95,6481.95,6481.95,6481.95,190
2006/3/14,11:11:00,6480.26,6480.26,6480.26,6480.26,363
2006/3/14,11:12:00,6480.47,6480.47,6480.47,6480.47,181
2006/3/14,11:13:00,6479.96,6479.96,6479.96,6479.96,231
2006/3/14,11:14:00,6480.60,6480.60,6480.60,6480.60,179
2006/3/14,11:15:00,6480.62,6480.62,6480.62,6480.62,177
2006/3/14,11:16:00,6480.59,6480.59,6480.59,6480.59,191
2006/3/14,11:17:00,6476.25,6476.25,6476.25,6476.25,160
2006/3/14,11:18:00,6474.15,6474.15,6474.15,6474.15,340
2006/3/14,11:19:00,6476.03,6476.03,6476.03,6476.03,232
2006/3/14,11:20:00,6475.07,6475.07,6475.07,6475.07,232
2006/3/14,11:21:00,6471.25,6471.25,6471.25,6471.25,364
2006/3/14,11:22:00,6469.45,6469.45,6469.45,6469.45,228
2006/3/14,11:23:00,6468.32,6468.32,6468.32,6468.32,344
2006/3/14,11:24:00,6466.77,6466.77,6466.77,6466.77,298
2006/3/14,11:25:00,6464.30,6464.30,6464.30,6464.30,274
2006/3/14,11:26:00,6460.09,6460.09,6460.09,6460.09,454
2006/3/14,11:27:00,6459.89,6459.89,6459.89,6459.89,242
2006/3/14,11:28:00,6461.21,6461.21,6461.21,6461.21,341
2006/3/14,11:29:00,6464.45,6464.45,6464.45,6464.45,231
2006/3/14,11:30:00,6463.42,6463.42,6463.42,6463.42,273
2006/3/14,11:31:00,6467.96,6467.96,6467.96,6467.96,247
2006/3/14,11:32:00,6466.94,6466.94,6466.94,6466.94,191
2006/3/14,11:33:00,6468.10,6468.10,6468.10,6468.10,248
2006/3/14,11:34:00,6468.95,6468.95,6468.95,6468.95,181
2006/3/14,11:35:00,6469.14,6469.14,6469.14,6469.14,223
2006/3/14,11:36:00,6470.54,6470.54,6470.54,6470.54,219
2006/3/14,11:37:00,6472.84,6472.84,6472.84,6472.84,146
2006/3/14,11:38:00,6471.35,6471.35,6471.35,6471.35,218
2006/3/14,11:39:00,6473.02,6473.02,6473.02,6473.02,204
2006/3/14,11:40:00,6471.82,6471.82,6471.82,6471.82,197
2006/3/14,11:41:00,6471.78,6471.78,6471.78,6471.78,225
2006/3/14,11:42:00,6471.65,6471.65,6471.65,6471.65,154
2006/3/14,11:43:00,6467.95,6467.95,6467.95,6467.95,311
2006/3/14,11:44:00,6467.62,6467.62,6467.62,6467.62,170
2006/3/14,11:45:00,6467.28,6467.28,6467.28,6467.28,201
2006/3/14,11:46:00,6462.58,6462.58,6462.58,6462.58,379
2006/3/14,11:47:00,6463.24,6463.24,6463.24,6463.24,254
2006/3/14,11:48:00,6463.67,6463.67,6463.67,6463.67,215
2006/3/14,11:49:00,6463.23,6463.23,6463.23,6463.23,170
2006/3/14,11:50:00,6464.06,6464.06,6464.06,6464.06,152
2006/3/14,11:51:00,6464.18,6464.18,6464.18,6464.18,185
2006/3/14,11:52:00,6466.60,6466.60,6466.60,6466.60,131
2006/3/14,11:53:00,6467.42,6467.42,6467.42,6467.42,193
2006/3/14,11:54:00,6467.34,6467.34,6467.34,6467.34,155
2006/3/14,11:55:00,6467.44,6467.44,6467.44,6467.44,166
2006/3/14,11:56:00,6467.69,6467.69,6467.69,6467.69,201
2006/3/14,11:57:00,6465.76,6465.76,6465.76,6465.76,188
2006/3/14,11:58:00,6465.11,6465.11,6465.11,6465.11,181
2006/3/14,11:59:00,6464.57,6464.57,6464.57,6464.57,123
2006/3/14,12:00:00,6465.12,6465.12,6465.12,6465.12,211
2006/3/14,12:01:00,6464.84,6464.84,6464.84,6464.84,195
2006/3/14,12:02:00,6462.60,6462.60,6462.60,6462.60,127
2006/3/14,12:03:00,6464.48,6464.48,6464.48,6464.48,160
2006/3/14,12:04:00,6465.21,6465.21,6465.21,6465.21,136
2006/3/14,12:05:00,6462.77,6462.77,6462.77,6462.77,172
2006/3/14,12:06:00,6463.79,6463.79,6463.79,6463.79,206
2006/3/14,12:07:00,6464.65,6464.65,6464.65,6464.65,117
2006/3/14,12:08:00,6467.66,6467.66,6467.66,6467.66,181
2006/3/14,12:09:00,6467.20,6467.20,6467.20,6467.20,103
2006/3/14,12:10:00,6469.05,6469.05,6469.05,6469.05,167
2006/3/14,12:11:00,6469.27,6469.27,6469.27,6469.27,182
2006/3/14,12:12:00,6470.07,6470.07,6470.07,6470.07,214
2006/3/14,12:13:00,6471.14,6471.14,6471.14,6471.14,230
2006/3/14,12:14:00,6471.90,6471.90,6471.90,6471.90,202
2006/3/14,12:15:00,6471.89,6471.89,6471.89,6471.89,234
2006/3/14,12:16:00,6473.59,6473.59,6473.59,6473.59,178
2006/3/14,12:17:00,6472.66,6472.66,6472.66,6472.66,180
2006/3/14,12:18:00,6472.78,6472.78,6472.78,6472.78,263
2006/3/14,12:19:00,6472.10,6472.10,6472.10,6472.10,198
2006/3/14,12:20:00,6473.01,6473.01,6473.01,6473.01,205
2006/3/14,12:21:00,6472.18,6472.18,6472.18,6472.18,212
2006/3/14,12:22:00,6469.94,6469.94,6469.94,6469.94,225
2006/3/14,12:23:00,6469.70,6469.70,6469.70,6469.70,229
2006/3/14,12:24:00,6469.09,6469.09,6469.09,6469.09,213
2006/3/14,12:25:00,6466.99,6466.99,6466.99,6466.99,256
2006/3/14,12:26:00,6465.83,6465.83,6465.83,6465.83,260
2006/3/14,12:27:00,6464.71,6464.71,6464.71,6464.71,203
2006/3/14,12:28:00,6463.00,6463.00,6463.00,6463.00,216
2006/3/14,12:29:00,6464.30,6464.30,6464.30,6464.30,170
2006/3/14,12:30:00,6463.95,6463.95,6463.95,6463.95,206
2006/3/14,12:31:00,6462.68,6462.68,6462.68,6462.68,186
2006/3/14,12:32:00,6462.89,6462.89,6462.89,6462.89,133
2006/3/14,12:33:00,6462.00,6462.00,6462.00,6462.00,155
2006/3/14,12:34:00,6462.03,6462.03,6462.03,6462.03,113
2006/3/14,12:35:00,6461.49,6461.49,6461.49,6461.49,115
2006/3/14,12:36:00,6461.01,6461.01,6461.01,6461.01,203
2006/3/14,12:37:00,6458.01,6458.01,6458.01,6458.01,184
2006/3/14,12:38:00,6456.37,6456.37,6456.37,6456.37,288
2006/3/14,12:39:00,6456.73,6456.73,6456.73,6456.73,259
2006/3/14,12:40:00,6457.56,6457.56,6457.56,6457.56,210
2006/3/14,12:41:00,6455.38,6455.38,6455.38,6455.38,327
2006/3/14,12:42:00,6451.67,6451.67,6451.67,6451.67,370
2006/3/14,12:43:00,6448.65,6448.65,6448.65,6448.65,545
2006/3/14,12:44:00,6446.85,6446.85,6446.85,6446.85,462
2006/3/14,12:45:00,6444.65,6444.65,6444.65,6444.65,394
2006/3/14,12:46:00,6444.14,6444.14,6444.14,6444.14,398
2006/3/14,12:47:00,6445.25,6445.25,6445.25,6445.25,302
2006/3/14,12:48:00,6445.59,6445.59,6445.59,6445.59,409
2006/3/14,12:49:00,6447.21,6447.21,6447.21,6447.21,242
2006/3/14,12:50:00,6446.41,6446.41,6446.41,6446.41,227
2006/3/14,12:51:00,6449.11,6449.11,6449.11,6449.11,257
2006/3/14,12:52:00,6448.75,6448.75,6448.75,6448.75,195
2006/3/14,12:53:00,6451.35,6451.35,6451.35,6451.35,267
2006/3/14,12:54:00,6452.06,6452.06,6452.06,6452.06,219
2006/3/14,12:55:00,6456.07,6456.07,6456.07,6456.07,223
2006/3/14,12:56:00,6455.68,6455.68,6455.68,6455.68,230
2006/3/14,12:57:00,6455.63,6455.63,6455.63,6455.63,164
2006/3/14,12:58:00,6456.34,6456.34,6456.34,6456.34,215
2006/3/14,12:59:00,6456.00,6456.00,6456.00,6456.00,147
2006/3/14,13:00:00,6456.57,6456.57,6456.57,6456.57,194
2006/3/14,13:01:00,6455.24,6455.24,6455.24,6455.24,202
2006/3/14,13:02:00,6454.85,6454.85,6454.85,6454.85,156
2006/3/14,13:03:00,6456.34,6456.34,6456.34,6456.34,219
2006/3/14,13:04:00,6455.90,6455.90,6455.90,6455.90,175
2006/3/14,13:05:00,6456.22,6456.22,6456.22,6456.22,197
2006/3/14,13:06:00,6457.90,6457.90,6457.90,6457.90,231
2006/3/14,13:07:00,6456.79,6456.79,6456.79,6456.79,232
2006/3/14,13:08:00,6456.63,6456.63,6456.63,6456.63,269
2006/3/14,13:09:00,6459.49,6459.49,6459.49,6459.49,217
2006/3/14,13:10:00,6459.75,6459.75,6459.75,6459.75,279
2006/3/14,13:11:00,6460.15,6460.15,6460.15,6460.15,361
2006/3/14,13:12:00,6461.30,6461.30,6461.30,6461.30,255
2006/3/14,13:13:00,6462.46,6462.46,6462.46,6462.46,359
2006/3/14,13:14:00,6463.06,6463.06,6463.06,6463.06,278
2006/3/14,13:15:00,6461.60,6461.60,6461.60,6461.60,243
2006/3/14,13:16:00,6464.79,6464.79,6464.79,6464.79,344
2006/3/14,13:17:00,6462.87,6462.87,6462.87,6462.87,281
2006/3/14,13:18:00,6462.13,6462.13,6462.13,6462.13,403
2006/3/14,13:19:00,6462.86,6462.86,6462.86,6462.86,317
2006/3/14,13:20:00,6462.57,6462.57,6462.57,6462.57,316
2006/3/14,13:21:00,6462.69,6462.69,6462.69,6462.69,366
2006/3/14,13:22:00,6459.75,6459.75,6459.75,6459.75,417
2006/3/14,13:23:00,6459.76,6459.76,6459.76,6459.76,560
2006/3/14,13:24:00,6459.06,6459.06,6459.06,6459.06,512
2006/3/14,13:25:00,6457.44,6457.44,6457.44,6457.44,479
2006/3/14,13:26:00,6457.44,6457.44,6457.44,6457.44,0
2006/3/14,13:27:00,6457.44,6457.44,6457.44,6457.44,0
2006/3/14,13:28:00,6457.44,6457.44,6457.44,6457.44,0
2006/3/14,13:29:00,6457.44,6457.44,6457.44,6457.44,0
2006/3/14,13:30:00,6460.01,6460.01,6460.01,6460.01,4672
2006/3/15,09:00:00,6460.01,6460.01,6460.01,6460.01,6
2006/3/15,09:01:00,6516.14,6516.14,6516.14,6516.14,2674
2006/3/15,09:02:00,6525.64,6525.64,6525.64,6525.64,766
2006/3/15,09:03:00,6526.66,6526.66,6526.66,6526.66,1179
2006/3/15,09:04:00,6521.69,6521.69,6521.69,6521.69,865
2006/3/15,09:05:00,6517.05,6517.05,6517.05,6517.05,732
2006/3/15,09:06:00,6516.64,6516.64,6516.64,6516.64,945
2006/3/15,09:07:00,6514.22,6514.22,6514.22,6514.22,630
2006/3/15,09:08:00,6513.87,6513.87,6513.87,6513.87,683
2006/3/15,09:09:00,6513.79,6513.79,6513.79,6513.79,674
2006/3/15,09:10:00,6512.26,6512.26,6512.26,6512.26,614
2006/3/15,09:11:00,6515.70,6515.70,6515.70,6515.70,1022
2006/3/15,09:12:00,6515.89,6515.89,6515.89,6515.89,635
2006/3/15,09:13:00,6517.05,6517.05,6517.05,6517.05,849
2006/3/15,09:14:00,6515.63,6515.63,6515.63,6515.63,632
2006/3/15,09:15:00,6518.18,6518.18,6518.18,6518.18,535
2006/3/15,09:16:00,6518.21,6518.21,6518.21,6518.21,831
2006/3/15,09:17:00,6515.63,6515.63,6515.63,6515.63,530
2006/3/15,09:18:00,6511.29,6511.29,6511.29,6511.29,788
2006/3/15,09:19:00,6508.24,6508.24,6508.24,6508.24,715
2006/3/15,09:20:00,6506.43,6506.43,6506.43,6506.43,461
2006/3/15,09:21:00,6502.10,6502.10,6502.10,6502.10,722
2006/3/15,09:22:00,6498.32,6498.32,6498.32,6498.32,415
2006/3/15,09:23:00,6496.05,6496.05,6496.05,6496.05,558
2006/3/15,09:24:00,6494.43,6494.43,6494.43,6494.43,594
2006/3/15,09:25:00,6492.80,6492.80,6492.80,6492.80,463
2006/3/15,09:26:00,6492.37,6492.37,6492.37,6492.37,513
2006/3/15,09:27:00,6492.04,6492.04,6492.04,6492.04,381
2006/3/15,09:28:00,6494.57,6494.57,6494.57,6494.57,401
2006/3/15,09:29:00,6497.15,6497.15,6497.15,6497.15,419
2006/3/15,09:30:00,6500.72,6500.72,6500.72,6500.72,380
2006/3/15,09:31:00,6503.64,6503.64,6503.64,6503.64,559
2006/3/15,09:32:00,6504.34,6504.34,6504.34,6504.34,416
2006/3/15,09:33:00,6507.56,6507.56,6507.56,6507.56,513
2006/3/15,09:34:00,6510.13,6510.13,6510.13,6510.13,635
2006/3/15,09:35:00,6513.07,6513.07,6513.07,6513.07,780
2006/3/15,09:36:00,6516.42,6516.42,6516.42,6516.42,1009
2006/3/15,09:37:00,6517.94,6517.94,6517.94,6517.94,819
2006/3/15,09:38:00,6517.84,6517.84,6517.84,6517.84,692
2006/3/15,09:39:00,6515.31,6515.31,6515.31,6515.31,606
2006/3/15,09:40:00,6512.37,6512.37,6512.37,6512.37,379
2006/3/15,09:41:00,6510.43,6510.43,6510.43,6510.43,477
2006/3/15,09:42:00,6509.78,6509.78,6509.78,6509.78,316
2006/3/15,09:43:00,6505.37,6505.37,6505.37,6505.37,391
2006/3/15,09:44:00,6504.94,6504.94,6504.94,6504.94,347
2006/3/15,09:45:00,6505.32,6505.32,6505.32,6505.32,281
2006/3/15,09:46:00,6503.97,6503.97,6503.97,6503.97,354
2006/3/15,09:47:00,6504.31,6504.31,6504.31,6504.31,227
2006/3/15,09:48:00,6503.35,6503.35,6503.35,6503.35,322
2006/3/15,09:49:00,6503.31,6503.31,6503.31,6503.31,241
2006/3/15,09:50:00,6503.61,6503.61,6503.61,6503.61,223
2006/3/15,09:51:00,6501.90,6501.90,6501.90,6501.90,349
2006/3/15,09:52:00,6501.15,6501.15,6501.15,6501.15,274
2006/3/15,09:53:00,6500.79,6500.79,6500.79,6500.79,368
2006/3/15,09:54:00,6500.23,6500.23,6500.23,6500.23,261
2006/3/15,09:55:00,6499.17,6499.17,6499.17,6499.17,238
2006/3/15,09:56:00,6499.54,6499.54,6499.54,6499.54,395
2006/3/15,09:57:00,6499.05,6499.05,6499.05,6499.05,229
2006/3/15,09:58:00,6497.69,6497.69,6497.69,6497.69,423
2006/3/15,09:59:00,6497.43,6497.43,6497.43,6497.43,320
2006/3/15,10:00:00,6497.81,6497.81,6497.81,6497.81,271
2006/3/15,10:01:00,6497.86,6497.86,6497.86,6497.86,361
2006/3/15,10:02:00,6498.72,6498.72,6498.72,6498.72,219
2006/3/15,10:03:00,6498.56,6498.56,6498.56,6498.56,226
2006/3/15,10:04:00,6499.20,6499.20,6499.20,6499.20,222
2006/3/15,10:05:00,6500.39,6500.39,6500.39,6500.39,197
2006/3/15,10:06:00,6500.76,6500.76,6500.76,6500.76,233
2006/3/15,10:07:00,6501.52,6501.52,6501.52,6501.52,161
2006/3/15,10:08:00,6501.96,6501.96,6501.96,6501.96,221
2006/3/15,10:09:00,6499.35,6499.35,6499.35,6499.35,219
2006/3/15,10:10:00,6495.32,6495.32,6495.32,6495.32,260
2006/3/15,10:11:00,6496.12,6496.12,6496.12,6496.12,287
2006/3/15,10:12:00,6493.35,6493.35,6493.35,6493.35,226
2006/3/15,10:13:00,6492.51,6492.51,6492.51,6492.51,296
2006/3/15,10:14:00,6490.42,6490.42,6490.42,6490.42,352
2006/3/15,10:15:00,6488.65,6488.65,6488.65,6488.65,349
2006/3/15,10:16:00,6484.75,6484.75,6484.75,6484.75,437
2006/3/15,10:17:00,6482.52,6482.52,6482.52,6482.52,309
2006/3/15,10:18:00,6481.75,6481.75,6481.75,6481.75,530
2006/3/15,10:19:00,6481.40,6481.40,6481.40,6481.40,332
2006/3/15,10:20:00,6479.40,6479.40,6479.40,6479.40,368
2006/3/15,10:21:00,6479.33,6479.33,6479.33,6479.33,496
2006/3/15,10:22:00,6479.45,6479.45,6479.45,6479.45,258
2006/3/15,10:23:00,6478.91,6478.91,6478.91,6478.91,292
2006/3/15,10:24:00,6478.71,6478.71,6478.71,6478.71,230
2006/3/15,10:25:00,6480.38,6480.38,6480.38,6480.38,231
2006/3/15,10:26:00,6478.71,6478.71,6478.71,6478.71,332
2006/3/15,10:27:00,6479.86,6479.86,6479.86,6479.86,233
2006/3/15,10:28:00,6481.25,6481.25,6481.25,6481.25,300
2006/3/15,10:29:00,6481.12,6481.12,6481.12,6481.12,256
2006/3/15,10:30:00,6481.68,6481.68,6481.68,6481.68,204
2006/3/15,10:31:00,6483.53,6483.53,6483.53,6483.53,253
2006/3/15,10:32:00,6483.57,6483.57,6483.57,6483.57,134
2006/3/15,10:33:00,6485.21,6485.21,6485.21,6485.21,277
2006/3/15,10:34:00,6485.06,6485.06,6485.06,6485.06,214
2006/3/15,10:35:00,6484.83,6484.83,6484.83,6484.83,173
2006/3/15,10:36:00,6486.67,6486.67,6486.67,6486.67,218
2006/3/15,10:37:00,6488.10,6488.10,6488.10,6488.10,163
2006/3/15,10:38:00,6489.56,6489.56,6489.56,6489.56,218
2006/3/15,10:39:00,6489.07,6489.07,6489.07,6489.07,158
2006/3/15,10:40:00,6489.16,6489.16,6489.16,6489.16,149
2006/3/15,10:41:00,6492.88,6492.88,6492.88,6492.88,339
2006/3/15,10:42:00,6492.70,6492.70,6492.70,6492.70,248
2006/3/15,10:43:00,6494.69,6494.69,6494.69,6494.69,257
2006/3/15,10:44:00,6493.01,6493.01,6493.01,6493.01,142
2006/3/15,10:45:00,6493.52,6493.52,6493.52,6493.52,171
2006/3/15,10:46:00,6493.00,6493.00,6493.00,6493.00,175
2006/3/15,10:47:00,6491.94,6491.94,6491.94,6491.94,134
2006/3/15,10:48:00,6491.44,6491.44,6491.44,6491.44,191
2006/3/15,10:49:00,6491.18,6491.18,6491.18,6491.18,156
2006/3/15,10:50:00,6492.07,6492.07,6492.07,6492.07,167
2006/3/15,10:51:00,6491.63,6491.63,6491.63,6491.63,204
2006/3/15,10:52:00,6490.26,6490.26,6490.26,6490.26,150
2006/3/15,10:53:00,6489.97,6489.97,6489.97,6489.97,287
2006/3/15,10:54:00,6488.06,6488.06,6488.06,6488.06,191
2006/3/15,10:55:00,6489.05,6489.05,6489.05,6489.05,198
2006/3/15,10:56:00,6488.26,6488.26,6488.26,6488.26,269
2006/3/15,10:57:00,6486.75,6486.75,6486.75,6486.75,139
2006/3/15,10:58:00,6486.67,6486.67,6486.67,6486.67,165
2006/3/15,10:59:00,6487.03,6487.03,6487.03,6487.03,146
2006/3/15,11:00:00,6488.83,6488.83,6488.83,6488.83,202
2006/3/15,11:01:00,6488.57,6488.57,6488.57,6488.57,202
2006/3/15,11:02:00,6488.46,6488.46,6488.46,6488.46,144
2006/3/15,11:03:00,6487.30,6487.30,6487.30,6487.30,216
2006/3/15,11:04:00,6488.16,6488.16,6488.16,6488.16,146
2006/3/15,11:05:00,6488.18,6488.18,6488.18,6488.18,143
2006/3/15,11:06:00,6489.63,6489.63,6489.63,6489.63,215
2006/3/15,11:07:00,6490.50,6490.50,6490.50,6490.50,130
2006/3/15,11:08:00,6491.93,6491.93,6491.93,6491.93,193
2006/3/15,11:09:00,6491.06,6491.06,6491.06,6491.06,146
2006/3/15,11:10:00,6492.07,6492.07,6492.07,6492.07,117
2006/3/15,11:11:00,6493.76,6493.76,6493.76,6493.76,193
2006/3/15,11:12:00,6495.62,6495.62,6495.62,6495.62,244
2006/3/15,11:13:00,6496.67,6496.67,6496.67,6496.67,314
2006/3/15,11:14:00,6497.82,6497.82,6497.82,6497.82,233
2006/3/15,11:15:00,6499.25,6499.25,6499.25,6499.25,191
2006/3/15,11:16:00,6499.49,6499.49,6499.49,6499.49,264
2006/3/15,11:17:00,6500.64,6500.64,6500.64,6500.64,170
2006/3/15,11:18:00,6500.45,6500.45,6500.45,6500.45,346
2006/3/15,11:19:00,6502.26,6502.26,6502.26,6502.26,224
2006/3/15,11:20:00,6503.79,6503.79,6503.79,6503.79,189
2006/3/15,11:21:00,6501.71,6501.71,6501.71,6501.71,214
2006/3/15,11:22:00,6502.87,6502.87,6502.87,6502.87,184
2006/3/15,11:23:00,6501.03,6501.03,6501.03,6501.03,221
2006/3/15,11:24:00,6501.16,6501.16,6501.16,6501.16,196
2006/3/15,11:25:00,6500.36,6500.36,6500.36,6500.36,177
2006/3/15,11:26:00,6500.82,6500.82,6500.82,6500.82,219
2006/3/15,11:27:00,6500.21,6500.21,6500.21,6500.21,156
2006/3/15,11:28:00,6500.44,6500.44,6500.44,6500.44,236
2006/3/15,11:29:00,6502.05,6502.05,6502.05,6502.05,151
2006/3/15,11:30:00,6499.72,6499.72,6499.72,6499.72,149
2006/3/15,11:31:00,6499.71,6499.71,6499.71,6499.71,210
2006/3/15,11:32:00,6498.04,6498.04,6498.04,6498.04,142
2006/3/15,11:33:00,6498.66,6498.66,6498.66,6498.66,206
2006/3/15,11:34:00,6498.08,6498.08,6498.08,6498.08,152
2006/3/15,11:35:00,6498.42,6498.42,6498.42,6498.42,152
2006/3/15,11:36:00,6498.36,6498.36,6498.36,6498.36,283
2006/3/15,11:37:00,6499.73,6499.73,6499.73,6499.73,232
2006/3/15,11:38:00,6500.55,6500.55,6500.55,6500.55,443
2006/3/15,11:39:00,6501.42,6501.42,6501.42,6501.42,304
2006/3/15,11:40:00,6505.19,6505.19,6505.19,6505.19,418
2006/3/15,11:41:00,6503.81,6503.81,6503.81,6503.81,443
2006/3/15,11:42:00,6505.75,6505.75,6505.75,6505.75,275
2006/3/15,11:43:00,6504.76,6504.76,6504.76,6504.76,346
2006/3/15,11:44:00,6503.98,6503.98,6503.98,6503.98,225
2006/3/15,11:45:00,6504.06,6504.06,6504.06,6504.06,213
2006/3/15,11:46:00,6502.71,6502.71,6502.71,6502.71,306
2006/3/15,11:47:00,6503.54,6503.54,6503.54,6503.54,208
2006/3/15,11:48:00,6501.63,6501.63,6501.63,6501.63,220
2006/3/15,11:49:00,6501.33,6501.33,6501.33,6501.33,191
2006/3/15,11:50:00,6501.37,6501.37,6501.37,6501.37,164
2006/3/15,11:51:00,6499.92,6499.92,6499.92,6499.92,220
2006/3/15,11:52:00,6499.94,6499.94,6499.94,6499.94,156
2006/3/15,11:53:00,6499.80,6499.80,6499.80,6499.80,233
2006/3/15,11:54:00,6499.33,6499.33,6499.33,6499.33,141
2006/3/15,11:55:00,6499.66,6499.66,6499.66,6499.66,208
2006/3/15,11:56:00,6499.06,6499.06,6499.06,6499.06,198
2006/3/15,11:57:00,6499.78,6499.78,6499.78,6499.78,182
2006/3/15,11:58:00,6501.21,6501.21,6501.21,6501.21,286
2006/3/15,11:59:00,6501.33,6501.33,6501.33,6501.33,152
2006/3/15,12:00:00,6501.96,6501.96,6501.96,6501.96,236
2006/3/15,12:01:00,6502.36,6502.36,6502.36,6502.36,222
2006/3/15,12:02:00,6502.60,6502.60,6502.60,6502.60,192
2006/3/15,12:03:00,6503.58,6503.58,6503.58,6503.58,297
2006/3/15,12:04:00,6505.62,6505.62,6505.62,6505.62,272
2006/3/15,12:05:00,6507.53,6507.53,6507.53,6507.53,328
2006/3/15,12:06:00,6507.91,6507.91,6507.91,6507.91,327
2006/3/15,12:07:00,6509.50,6509.50,6509.50,6509.50,287
2006/3/15,12:08:00,6511.47,6511.47,6511.47,6511.47,376
2006/3/15,12:09:00,6512.92,6512.92,6512.92,6512.92,223
2006/3/15,12:10:00,6512.05,6512.05,6512.05,6512.05,248
2006/3/15,12:11:00,6512.86,6512.86,6512.86,6512.86,334
2006/3/15,12:12:00,6512.88,6512.88,6512.88,6512.88,263
2006/3/15,12:13:00,6512.42,6512.42,6512.42,6512.42,324
2006/3/15,12:14:00,6513.47,6513.47,6513.47,6513.47,239
2006/3/15,12:15:00,6512.70,6512.70,6512.70,6512.70,255
2006/3/15,12:16:00,6514.58,6514.58,6514.58,6514.58,738
2006/3/15,12:17:00,6514.46,6514.46,6514.46,6514.46,432
2006/3/15,12:18:00,6515.49,6515.49,6515.49,6515.49,408
2006/3/15,12:19:00,6514.54,6514.54,6514.54,6514.54,250
2006/3/15,12:20:00,6513.99,6513.99,6513.99,6513.99,259
2006/3/15,12:21:00,6514.67,6514.67,6514.67,6514.67,291
2006/3/15,12:22:00,6513.37,6513.37,6513.37,6513.37,215
2006/3/15,12:23:00,6512.06,6512.06,6512.06,6512.06,242
2006/3/15,12:24:00,6511.96,6511.96,6511.96,6511.96,228
2006/3/15,12:25:00,6509.48,6509.48,6509.48,6509.48,239
2006/3/15,12:26:00,6508.36,6508.36,6508.36,6508.36,262
2006/3/15,12:27:00,6508.55,6508.55,6508.55,6508.55,175
2006/3/15,12:28:00,6507.08,6507.08,6507.08,6507.08,231
2006/3/15,12:29:00,6507.14,6507.14,6507.14,6507.14,211
2006/3/15,12:30:00,6507.59,6507.59,6507.59,6507.59,178
2006/3/15,12:31:00,6508.83,6508.83,6508.83,6508.83,202
2006/3/15,12:32:00,6509.18,6509.18,6509.18,6509.18,169
2006/3/15,12:33:00,6510.09,6510.09,6510.09,6510.09,205
2006/3/15,12:34:00,6509.87,6509.87,6509.87,6509.87,197
2006/3/15,12:35:00,6511.90,6511.90,6511.90,6511.90,243
2006/3/15,12:36:00,6512.58,6512.58,6512.58,6512.58,298
2006/3/15,12:37:00,6515.61,6515.61,6515.61,6515.61,210
2006/3/15,12:38:00,6514.57,6514.57,6514.57,6514.57,325
2006/3/15,12:39:00,6516.33,6516.33,6516.33,6516.33,300
2006/3/15,12:40:00,6517.57,6517.57,6517.57,6517.57,380
2006/3/15,12:41:00,6517.37,6517.37,6517.37,6517.37,448
2006/3/15,12:42:00,6518.49,6518.49,6518.49,6518.49,525
2006/3/15,12:43:00,6519.97,6519.97,6519.97,6519.97,560
2006/3/15,12:44:00,6518.78,6518.78,6518.78,6518.78,384
2006/3/15,12:45:00,6520.58,6520.58,6520.58,6520.58,292
2006/3/15,12:46:00,6518.89,6518.89,6518.89,6518.89,370
2006/3/15,12:47:00,6520.96,6520.96,6520.96,6520.96,252
2006/3/15,12:48:00,6520.38,6520.38,6520.38,6520.38,372
2006/3/15,12:49:00,6521.83,6521.83,6521.83,6521.83,328
2006/3/15,12:50:00,6522.12,6522.12,6522.12,6522.12,313
2006/3/15,12:51:00,6521.78,6521.78,6521.78,6521.78,432
2006/3/15,12:52:00,6523.66,6523.66,6523.66,6523.66,287
2006/3/15,12:53:00,6522.91,6522.91,6522.91,6522.91,372
2006/3/15,12:54:00,6525.98,6525.98,6525.98,6525.98,313
2006/3/15,12:55:00,6526.30,6526.30,6526.30,6526.30,383
2006/3/15,12:56:00,6527.33,6527.33,6527.33,6527.33,614
2006/3/15,12:57:00,6527.48,6527.48,6527.48,6527.48,599
2006/3/15,12:58:00,6531.48,6531.48,6531.48,6531.48,754
2006/3/15,12:59:00,6531.54,6531.54,6531.54,6531.54,725
2006/3/15,13:00:00,6530.59,6530.59,6530.59,6530.59,484
2006/3/15,13:01:00,6534.61,6534.61,6534.61,6534.61,520
2006/3/15,13:02:00,6532.53,6532.53,6532.53,6532.53,723
2006/3/15,13:03:00,6531.65,6531.65,6531.65,6531.65,488
2006/3/15,13:04:00,6531.98,6531.98,6531.98,6531.98,316
2006/3/15,13:05:00,6530.55,6530.55,6530.55,6530.55,348
2006/3/15,13:06:00,6530.72,6530.72,6530.72,6530.72,485
2006/3/15,13:07:00,6528.78,6528.78,6528.78,6528.78,280
2006/3/15,13:08:00,6529.56,6529.56,6529.56,6529.56,396
2006/3/15,13:09:00,6526.75,6526.75,6526.75,6526.75,272
2006/3/15,13:10:00,6528.84,6528.84,6528.84,6528.84,298
2006/3/15,13:11:00,6529.97,6529.97,6529.97,6529.97,389
2006/3/15,13:12:00,6528.21,6528.21,6528.21,6528.21,217
2006/3/15,13:13:00,6528.94,6528.94,6528.94,6528.94,356
2006/3/15,13:14:00,6528.81,6528.81,6528.81,6528.81,256
2006/3/15,13:15:00,6529.46,6529.46,6529.46,6529.46,325
2006/3/15,13:16:00,6528.64,6528.64,6528.64,6528.64,358
2006/3/15,13:17:00,6530.32,6530.32,6530.32,6530.32,274
2006/3/15,13:18:00,6529.49,6529.49,6529.49,6529.49,365
2006/3/15,13:19:00,6531.83,6531.83,6531.83,6531.83,354
2006/3/15,13:20:00,6531.08,6531.08,6531.08,6531.08,343
2006/3/15,13:21:00,6530.19,6530.19,6530.19,6530.19,473
2006/3/15,13:22:00,6529.57,6529.57,6529.57,6529.57,318
2006/3/15,13:23:00,6528.61,6528.61,6528.61,6528.61,487
2006/3/15,13:24:00,6529.86,6529.86,6529.86,6529.86,484
2006/3/15,13:25:00,6531.56,6531.56,6531.56,6531.56,547
2006/3/15,13:26:00,6531.55,6531.55,6531.55,6531.55,0
2006/3/15,13:27:00,6531.55,6531.55,6531.55,6531.55,0
2006/3/15,13:28:00,6531.55,6531.55,6531.55,6531.55,0
2006/3/15,13:29:00,6531.55,6531.55,6531.55,6531.55,0
2006/3/15,13:30:00,6518.70,6518.70,6518.70,6518.70,4557
2006/3/16,09:00:00,6518.70,6518.70,6518.70,6518.70,18
2006/3/16,09:01:00,6528.14,6528.14,6528.14,6528.14,3332
2006/3/16,09:02:00,6524.01,6524.01,6524.01,6524.01,928
2006/3/16,09:03:00,6520.97,6520.97,6520.97,6520.97,1000
2006/3/16,09:04:00,6519.40,6519.40,6519.40,6519.40,1060
2006/3/16,09:05:00,6515.98,6515.98,6515.98,6515.98,844
2006/3/16,09:06:00,6515.17,6515.17,6515.17,6515.17,959
2006/3/16,09:07:00,6514.49,6514.49,6514.49,6514.49,863
2006/3/16,09:08:00,6513.84,6513.84,6513.84,6513.84,806
2006/3/16,09:09:00,6511.02,6511.02,6511.02,6511.02,753
2006/3/16,09:10:00,6511.27,6511.27,6511.27,6511.27,743
2006/3/16,09:11:00,6513.07,6513.07,6513.07,6513.07,1004
2006/3/16,09:12:00,6515.59,6515.59,6515.59,6515.59,1000
2006/3/16,09:13:00,6516.52,6516.52,6516.52,6516.52,1081
2006/3/16,09:14:00,6517.28,6517.28,6517.28,6517.28,1077
2006/3/16,09:15:00,6516.75,6516.75,6516.75,6516.75,685
2006/3/16,09:16:00,6521.41,6521.41,6521.41,6521.41,887
2006/3/16,09:17:00,6526.76,6526.76,6526.76,6526.76,916
2006/3/16,09:18:00,6531.08,6531.08,6531.08,6531.08,1121
2006/3/16,09:19:00,6535.08,6535.08,6535.08,6535.08,1020
2006/3/16,09:20:00,6540.75,6540.75,6540.75,6540.75,878
2006/3/16,09:21:00,6541.06,6541.06,6541.06,6541.06,1105
2006/3/16,09:22:00,6544.29,6544.29,6544.29,6544.29,1010
2006/3/16,09:23:00,6545.76,6545.76,6545.76,6545.76,1029
2006/3/16,09:24:00,6548.54,6548.54,6548.54,6548.54,838
2006/3/16,09:25:00,6548.62,6548.62,6548.62,6548.62,588
2006/3/16,09:26:00,6545.57,6545.57,6545.57,6545.57,674
2006/3/16,09:27:00,6546.95,6546.95,6546.95,6546.95,526
2006/3/16,09:28:00,6547.55,6547.55,6547.55,6547.55,729
2006/3/16,09:29:00,6548.78,6548.78,6548.78,6548.78,587
2006/3/16,09:30:00,6548.73,6548.73,6548.73,6548.73,439
2006/3/16,09:31:00,6551.05,6551.05,6551.05,6551.05,604
2006/3/16,09:32:00,6552.57,6552.57,6552.57,6552.57,488
2006/3/16,09:33:00,6555.68,6555.68,6555.68,6555.68,741
2006/3/16,09:34:00,6558.54,6558.54,6558.54,6558.54,723
2006/3/16,09:35:00,6564.16,6564.16,6564.16,6564.16,663
2006/3/16,09:36:00,6570.55,6570.55,6570.55,6570.55,1025
2006/3/16,09:37:00,6570.74,6570.74,6570.74,6570.74,669
2006/3/16,09:38:00,6573.10,6573.10,6573.10,6573.10,863
2006/3/16,09:39:00,6573.47,6573.47,6573.47,6573.47,803
2006/3/16,09:40:00,6575.16,6575.16,6575.16,6575.16,764
2006/3/16,09:41:00,6575.02,6575.02,6575.02,6575.02,883
2006/3/16,09:42:00,6573.19,6573.19,6573.19,6573.19,622
2006/3/16,09:43:00,6572.48,6572.48,6572.48,6572.48,741
2006/3/16,09:44:00,6569.69,6569.69,6569.69,6569.69,588
2006/3/16,09:45:00,6567.79,6567.79,6567.79,6567.79,545
2006/3/16,09:46:00,6565.01,6565.01,6565.01,6565.01,609
2006/3/16,09:47:00,6564.20,6564.20,6564.20,6564.20,501
2006/3/16,09:48:00,6565.93,6565.93,6565.93,6565.93,609
2006/3/16,09:49:00,6566.76,6566.76,6566.76,6566.76,562
2006/3/16,09:50:00,6566.90,6566.90,6566.90,6566.90,495
2006/3/16,09:51:00,6566.47,6566.47,6566.47,6566.47,518
2006/3/16,09:52:00,6566.73,6566.73,6566.73,6566.73,351
2006/3/16,09:53:00,6570.40,6570.40,6570.40,6570.40,490
2006/3/16,09:54:00,6570.92,6570.92,6570.92,6570.92,428
2006/3/16,09:55:00,6571.72,6571.72,6571.72,6571.72,418
2006/3/16,09:56:00,6573.91,6573.91,6573.91,6573.91,545
2006/3/16,09:57:00,6574.50,6574.50,6574.50,6574.50,447
2006/3/16,09:58:00,6576.71,6576.71,6576.71,6576.71,658
2006/3/16,09:59:00,6578.83,6578.83,6578.83,6578.83,739
2006/3/16,10:00:00,6583.91,6583.91,6583.91,6583.91,613
2006/3/16,10:01:00,6586.10,6586.10,6586.10,6586.10,715
2006/3/16,10:02:00,6588.11,6588.11,6588.11,6588.11,818
2006/3/16,10:03:00,6588.87,6588.87,6588.87,6588.87,945
2006/3/16,10:04:00,6588.83,6588.83,6588.83,6588.83,712
2006/3/16,10:05:00,6588.94,6588.94,6588.94,6588.94,670
2006/3/16,10:06:00,6589.16,6589.16,6589.16,6589.16,857
2006/3/16,10:07:00,6588.34,6588.34,6588.34,6588.34,559
2006/3/16,10:08:00,6586.72,6586.72,6586.72,6586.72,636
2006/3/16,10:09:00,6584.82,6584.82,6584.82,6584.82,578
2006/3/16,10:10:00,6586.49,6586.49,6586.49,6586.49,485
2006/3/16,10:11:00,6589.07,6589.07,6589.07,6589.07,643
2006/3/16,10:12:00,6588.24,6588.24,6588.24,6588.24,371
2006/3/16,10:13:00,6588.17,6588.17,6588.17,6588.17,531
2006/3/16,10:14:00,6588.11,6588.11,6588.11,6588.11,454
2006/3/16,10:15:00,6588.27,6588.27,6588.27,6588.27,404
2006/3/16,10:16:00,6588.51,6588.51,6588.51,6588.51,548
2006/3/16,10:17:00,6588.73,6588.73,6588.73,6588.73,353
2006/3/16,10:18:00,6587.82,6587.82,6587.82,6587.82,542
2006/3/16,10:19:00,6588.99,6588.99,6588.99,6588.99,486
2006/3/16,10:20:00,6591.17,6591.17,6591.17,6591.17,493
2006/3/16,10:21:00,6591.89,6591.89,6591.89,6591.89,727
2006/3/16,10:22:00,6592.72,6592.72,6592.72,6592.72,578
2006/3/16,10:23:00,6593.85,6593.85,6593.85,6593.85,617
2006/3/16,10:24:00,6594.18,6594.18,6594.18,6594.18,644
2006/3/16,10:25:00,6593.16,6593.16,6593.16,6593.16,564
2006/3/16,10:26:00,6593.14,6593.14,6593.14,6593.14,668
2006/3/16,10:27:00,6592.84,6592.84,6592.84,6592.84,345
2006/3/16,10:28:00,6591.24,6591.24,6591.24,6591.24,443
2006/3/16,10:29:00,6589.31,6589.31,6589.31,6589.31,402
2006/3/16,10:30:00,6588.15,6588.15,6588.15,6588.15,335
2006/3/16,10:31:00,6586.78,6586.78,6586.78,6586.78,466
2006/3/16,10:32:00,6585.26,6585.26,6585.26,6585.26,310
2006/3/16,10:33:00,6582.45,6582.45,6582.45,6582.45,404
2006/3/16,10:34:00,6580.81,6580.81,6580.81,6580.81,405
2006/3/16,10:35:00,6578.69,6578.69,6578.69,6578.69,369
2006/3/16,10:36:00,6577.68,6577.68,6577.68,6577.68,448
2006/3/16,10:37:00,6575.51,6575.51,6575.51,6575.51,323
2006/3/16,10:38:00,6576.60,6576.60,6576.60,6576.60,423
2006/3/16,10:39:00,6576.64,6576.64,6576.64,6576.64,294
2006/3/16,10:40:00,6575.08,6575.08,6575.08,6575.08,299
2006/3/16,10:41:00,6577.07,6577.07,6577.07,6577.07,322
2006/3/16,10:42:00,6576.11,6576.11,6576.11,6576.11,242
2006/3/16,10:43:00,6577.55,6577.55,6577.55,6577.55,378
2006/3/16,10:44:00,6579.01,6579.01,6579.01,6579.01,276
2006/3/16,10:45:00,6577.81,6577.81,6577.81,6577.81,254
2006/3/16,10:46:00,6577.48,6577.48,6577.48,6577.48,318
2006/3/16,10:47:00,6577.61,6577.61,6577.61,6577.61,244
2006/3/16,10:48:00,6577.46,6577.46,6577.46,6577.46,302
2006/3/16,10:49:00,6577.42,6577.42,6577.42,6577.42,245
2006/3/16,10:50:00,6578.18,6578.18,6578.18,6578.18,236
2006/3/16,10:51:00,6576.71,6576.71,6576.71,6576.71,308
2006/3/16,10:52:00,6576.64,6576.64,6576.64,6576.64,165
2006/3/16,10:53:00,6575.32,6575.32,6575.32,6575.32,319
2006/3/16,10:54:00,6576.40,6576.40,6576.40,6576.40,240
2006/3/16,10:55:00,6575.86,6575.86,6575.86,6575.86,265
2006/3/16,10:56:00,6575.05,6575.05,6575.05,6575.05,344
2006/3/16,10:57:00,6574.94,6574.94,6574.94,6574.94,168
2006/3/16,10:58:00,6573.48,6573.48,6573.48,6573.48,240
2006/3/16,10:59:00,6573.10,6573.10,6573.10,6573.10,204
2006/3/16,11:00:00,6574.02,6574.02,6574.02,6574.02,286
2006/3/16,11:01:00,6571.63,6571.63,6571.63,6571.63,332
2006/3/16,11:02:00,6573.50,6573.50,6573.50,6573.50,308
2006/3/16,11:03:00,6572.26,6572.26,6572.26,6572.26,407
2006/3/16,11:04:00,6571.98,6571.98,6571.98,6571.98,247
2006/3/16,11:05:00,6572.84,6572.84,6572.84,6572.84,226
2006/3/16,11:06:00,6574.79,6574.79,6574.79,6574.79,314
2006/3/16,11:07:00,6573.95,6573.95,6573.95,6573.95,242
2006/3/16,11:08:00,6572.75,6572.75,6572.75,6572.75,265
2006/3/16,11:09:00,6574.20,6574.20,6574.20,6574.20,393
2006/3/16,11:10:00,6574.00,6574.00,6574.00,6574.00,318
2006/3/16,11:11:00,6574.78,6574.78,6574.78,6574.78,431
2006/3/16,11:12:00,6574.37,6574.37,6574.37,6574.37,217
2006/3/16,11:13:00,6575.64,6575.64,6575.64,6575.64,323
2006/3/16,11:14:00,6576.18,6576.18,6576.18,6576.18,255
2006/3/16,11:15:00,6577.03,6577.03,6577.03,6577.03,211
2006/3/16,11:16:00,6576.37,6576.37,6576.37,6576.37,281
2006/3/16,11:17:00,6576.57,6576.57,6576.57,6576.57,183
2006/3/16,11:18:00,6575.79,6575.79,6575.79,6575.79,251
2006/3/16,11:19:00,6576.24,6576.24,6576.24,6576.24,218
2006/3/16,11:20:00,6573.88,6573.88,6573.88,6573.88,283
2006/3/16,11:21:00,6575.48,6575.48,6575.48,6575.48,570
2006/3/16,11:22:00,6575.32,6575.32,6575.32,6575.32,324
2006/3/16,11:23:00,6578.08,6578.08,6578.08,6578.08,329
2006/3/16,11:24:00,6579.03,6579.03,6579.03,6579.03,226
2006/3/16,11:25:00,6577.01,6577.01,6577.01,6577.01,254
2006/3/16,11:26:00,6579.55,6579.55,6579.55,6579.55,336
2006/3/16,11:27:00,6579.25,6579.25,6579.25,6579.25,264
2006/3/16,11:28:00,6578.17,6578.17,6578.17,6578.17,365
2006/3/16,11:29:00,6579.03,6579.03,6579.03,6579.03,341
2006/3/16,11:30:00,6581.06,6581.06,6581.06,6581.06,264
2006/3/16,11:31:00,6580.86,6580.86,6580.86,6580.86,391
2006/3/16,11:32:00,6580.13,6580.13,6580.13,6580.13,391
2006/3/16,11:33:00,6580.97,6580.97,6580.97,6580.97,428
2006/3/16,11:34:00,6578.76,6578.76,6578.76,6578.76,341
2006/3/16,11:35:00,6577.22,6577.22,6577.22,6577.22,329
2006/3/16,11:36:00,6574.23,6574.23,6574.23,6574.23,371
2006/3/16,11:37:00,6572.86,6572.86,6572.86,6572.86,338
2006/3/16,11:38:00,6571.09,6571.09,6571.09,6571.09,493
2006/3/16,11:39:00,6570.14,6570.14,6570.14,6570.14,436
2006/3/16,11:40:00,6567.31,6567.31,6567.31,6567.31,503
2006/3/16,11:41:00,6565.73,6565.73,6565.73,6565.73,647
2006/3/16,11:42:00,6563.22,6563.22,6563.22,6563.22,430
2006/3/16,11:43:00,6562.67,6562.67,6562.67,6562.67,537
2006/3/16,11:44:00,6560.50,6560.50,6560.50,6560.50,413
2006/3/16,11:45:00,6561.60,6561.60,6561.60,6561.60,352
2006/3/16,11:46:00,6560.08,6560.08,6560.08,6560.08,372
2006/3/16,11:47:00,6560.68,6560.68,6560.68,6560.68,278
2006/3/16,11:48:00,6559.50,6559.50,6559.50,6559.50,372
2006/3/16,11:49:00,6558.87,6558.87,6558.87,6558.87,326
2006/3/16,11:50:00,6557.17,6557.17,6557.17,6557.17,333
2006/3/16,11:51:00,6556.63,6556.63,6556.63,6556.63,469
2006/3/16,11:52:00,6553.77,6553.77,6553.77,6553.77,423
2006/3/16,11:53:00,6551.91,6551.91,6551.91,6551.91,711
2006/3/16,11:54:00,6550.99,6550.99,6550.99,6550.99,615
2006/3/16,11:55:00,6551.53,6551.53,6551.53,6551.53,539
2006/3/16,11:56:00,6553.69,6553.69,6553.69,6553.69,412
2006/3/16,11:57:00,6553.77,6553.77,6553.77,6553.77,237
2006/3/16,11:58:00,6555.40,6555.40,6555.40,6555.40,279
2006/3/16,11:59:00,6554.45,6554.45,6554.45,6554.45,249
2006/3/16,12:00:00,6554.54,6554.54,6554.54,6554.54,217
2006/3/16,12:01:00,6554.57,6554.57,6554.57,6554.57,269
2006/3/16,12:02:00,6556.51,6556.51,6556.51,6556.51,153
2006/3/16,12:03:00,6550.00,6550.00,6550.00,6550.00,489
2006/3/16,12:04:00,6546.58,6546.58,6546.58,6546.58,493
2006/3/16,12:05:00,6545.92,6545.92,6545.92,6545.92,383
2006/3/16,12:06:00,6545.35,6545.35,6545.35,6545.35,477
2006/3/16,12:07:00,6544.60,6544.60,6544.60,6544.60,283
2006/3/16,12:08:00,6545.08,6545.08,6545.08,6545.08,358
2006/3/16,12:09:00,6545.56,6545.56,6545.56,6545.56,305
2006/3/16,12:10:00,6546.85,6546.85,6546.85,6546.85,227
2006/3/16,12:11:00,6547.08,6547.08,6547.08,6547.08,259
2006/3/16,12:12:00,6548.68,6548.68,6548.68,6548.68,218
2006/3/16,12:13:00,6549.31,6549.31,6549.31,6549.31,252
2006/3/16,12:14:00,6548.62,6548.62,6548.62,6548.62,157
2006/3/16,12:15:00,6549.34,6549.34,6549.34,6549.34,154
2006/3/16,12:16:00,6550.08,6550.08,6550.08,6550.08,186
2006/3/16,12:17:00,6549.40,6549.40,6549.40,6549.40,148
2006/3/16,12:18:00,6548.39,6548.39,6548.39,6548.39,373
2006/3/16,12:19:00,6550.17,6550.17,6550.17,6550.17,230
2006/3/16,12:20:00,6549.52,6549.52,6549.52,6549.52,160
2006/3/16,12:21:00,6551.23,6551.23,6551.23,6551.23,266
2006/3/16,12:22:00,6552.21,6552.21,6552.21,6552.21,215
2006/3/16,12:23:00,6552.40,6552.40,6552.40,6552.40,195
2006/3/16,12:24:00,6554.85,6554.85,6554.85,6554.85,215
2006/3/16,12:25:00,6555.24,6555.24,6555.24,6555.24,225
2006/3/16,12:26:00,6558.42,6558.42,6558.42,6558.42,290
2006/3/16,12:27:00,6557.77,6557.77,6557.77,6557.77,200
2006/3/16,12:28:00,6559.98,6559.98,6559.98,6559.98,338
2006/3/16,12:29:00,6561.89,6561.89,6561.89,6561.89,300
2006/3/16,12:30:00,6562.66,6562.66,6562.66,6562.66,282
2006/3/16,12:31:00,6564.41,6564.41,6564.41,6564.41,359
2006/3/16,12:32:00,6563.53,6563.53,6563.53,6563.53,235
2006/3/16,12:33:00,6563.87,6563.87,6563.87,6563.87,284
2006/3/16,12:34:00,6562.13,6562.13,6562.13,6562.13,218
2006/3/16,12:35:00,6561.91,6561.91,6561.91,6561.91,240
2006/3/16,12:36:00,6556.67,6556.67,6556.67,6556.67,285
2006/3/16,12:37:00,6555.93,6555.93,6555.93,6555.93,154
2006/3/16,12:38:00,6554.58,6554.58,6554.58,6554.58,277
2006/3/16,12:39:00,6552.63,6552.63,6552.63,6552.63,290
2006/3/16,12:40:00,6548.46,6548.46,6548.46,6548.46,313
2006/3/16,12:41:00,6548.17,6548.17,6548.17,6548.17,449
2006/3/16,12:42:00,6543.57,6543.57,6543.57,6543.57,359
2006/3/16,12:43:00,6541.62,6541.62,6541.62,6541.62,474
2006/3/16,12:44:00,6539.74,6539.74,6539.74,6539.74,614
2006/3/16,12:45:00,6539.36,6539.36,6539.36,6539.36,639
2006/3/16,12:46:00,6536.70,6536.70,6536.70,6536.70,748
2006/3/16,12:47:00,6535.35,6535.35,6535.35,6535.35,525
2006/3/16,12:48:00,6534.69,6534.69,6534.69,6534.69,822
2006/3/16,12:49:00,6534.00,6534.00,6534.00,6534.00,504
2006/3/16,12:50:00,6533.59,6533.59,6533.59,6533.59,345
2006/3/16,12:51:00,6534.38,6534.38,6534.38,6534.38,328
2006/3/16,12:52:00,6534.06,6534.06,6534.06,6534.06,211
2006/3/16,12:53:00,6537.27,6537.27,6537.27,6537.27,281
2006/3/16,12:54:00,6538.82,6538.82,6538.82,6538.82,230
2006/3/16,12:55:00,6541.56,6541.56,6541.56,6541.56,266
2006/3/16,12:56:00,6543.99,6543.99,6543.99,6543.99,347
2006/3/16,12:57:00,6545.32,6545.32,6545.32,6545.32,269
2006/3/16,12:58:00,6546.77,6546.77,6546.77,6546.77,383
2006/3/16,12:59:00,6546.94,6546.94,6546.94,6546.94,451
2006/3/16,13:00:00,6547.89,6547.89,6547.89,6547.89,322
2006/3/16,13:01:00,6546.78,6546.78,6546.78,6546.78,289
2006/3/16,13:02:00,6548.25,6548.25,6548.25,6548.25,214
2006/3/16,13:03:00,6546.50,6546.50,6546.50,6546.50,339
2006/3/16,13:04:00,6544.94,6544.94,6544.94,6544.94,282
2006/3/16,13:05:00,6543.55,6543.55,6543.55,6543.55,274
2006/3/16,13:06:00,6540.77,6540.77,6540.77,6540.77,306
2006/3/16,13:07:00,6539.80,6539.80,6539.80,6539.80,297
2006/3/16,13:08:00,6537.59,6537.59,6537.59,6537.59,458
2006/3/16,13:09:00,6535.21,6535.21,6535.21,6535.21,396
2006/3/16,13:10:00,6532.87,6532.87,6532.87,6532.87,382
2006/3/16,13:11:00,6531.13,6531.13,6531.13,6531.13,473
2006/3/16,13:12:00,6531.39,6531.39,6531.39,6531.39,388
2006/3/16,13:13:00,6528.88,6528.88,6528.88,6528.88,497
2006/3/16,13:14:00,6529.36,6529.36,6529.36,6529.36,412
2006/3/16,13:15:00,6529.11,6529.11,6529.11,6529.11,320
2006/3/16,13:16:00,6526.64,6526.64,6526.64,6526.64,423
2006/3/16,13:17:00,6523.41,6523.41,6523.41,6523.41,350
2006/3/16,13:18:00,6519.67,6519.67,6519.67,6519.67,590
2006/3/16,13:19:00,6512.69,6512.69,6512.69,6512.69,505
2006/3/16,13:20:00,6511.02,6511.02,6511.02,6511.02,657
2006/3/16,13:21:00,6506.95,6506.95,6506.95,6506.95,875
2006/3/16,13:22:00,6508.23,6508.23,6508.23,6508.23,651
2006/3/16,13:23:00,6507.63,6507.63,6507.63,6507.63,1003
2006/3/16,13:24:00,6505.52,6505.52,6505.52,6505.52,763
2006/3/16,13:25:00,6507.82,6507.82,6507.82,6507.82,615
2006/3/16,13:26:00,6507.82,6507.82,6507.82,6507.82,0
2006/3/16,13:27:00,6507.82,6507.82,6507.82,6507.82,0
2006/3/16,13:28:00,6507.82,6507.82,6507.82,6507.82,0
2006/3/16,13:29:00,6507.82,6507.82,6507.82,6507.82,0
2006/3/16,13:30:00,6504.98,6504.98,6504.98,6504.98,4052
2006/3/17,09:00:00,6504.98,6504.98,6504.98,6504.98,11
2006/3/17,09:01:00,6507.55,6507.55,6507.55,6507.55,3067
2006/3/17,09:02:00,6509.41,6509.41,6509.41,6509.41,923
2006/3/17,09:03:00,6509.33,6509.33,6509.33,6509.33,1206
2006/3/17,09:04:00,6509.53,6509.53,6509.53,6509.53,1156
2006/3/17,09:05:00,6504.05,6504.05,6504.05,6504.05,823
2006/3/17,09:06:00,6492.39,6492.39,6492.39,6492.39,1237
2006/3/17,09:07:00,6482.33,6482.33,6482.33,6482.33,948
2006/3/17,09:08:00,6471.71,6471.71,6471.71,6471.71,1135
2006/3/17,09:09:00,6472.89,6472.89,6472.89,6472.89,1004
2006/3/17,09:10:00,6473.57,6473.57,6473.57,6473.57,775
2006/3/17,09:11:00,6476.35,6476.35,6476.35,6476.35,940
2006/3/17,09:12:00,6480.66,6480.66,6480.66,6480.66,588
2006/3/17,09:13:00,6485.10,6485.10,6485.10,6485.10,721
2006/3/17,09:14:00,6490.76,6490.76,6490.76,6490.76,776
2006/3/17,09:15:00,6492.26,6492.26,6492.26,6492.26,656
2006/3/17,09:16:00,6494.85,6494.85,6494.85,6494.85,876
2006/3/17,09:17:00,6493.47,6493.47,6493.47,6493.47,639
2006/3/17,09:18:00,6496.10,6496.10,6496.10,6496.10,682
2006/3/17,09:19:00,6492.46,6492.46,6492.46,6492.46,705
2006/3/17,09:20:00,6493.31,6493.31,6493.31,6493.31,582
2006/3/17,09:21:00,6488.42,6488.42,6488.42,6488.42,812
2006/3/17,09:22:00,6490.25,6490.25,6490.25,6490.25,446
2006/3/17,09:23:00,6489.50,6489.50,6489.50,6489.50,531
2006/3/17,09:24:00,6490.47,6490.47,6490.47,6490.47,457
2006/3/17,09:25:00,6491.22,6491.22,6491.22,6491.22,448
2006/3/17,09:26:00,6491.84,6491.84,6491.84,6491.84,553
2006/3/17,09:27:00,6495.54,6495.54,6495.54,6495.54,472
2006/3/17,09:28:00,6499.22,6499.22,6499.22,6499.22,625
2006/3/17,09:29:00,6500.56,6500.56,6500.56,6500.56,559
2006/3/17,09:30:00,6501.86,6501.86,6501.86,6501.86,583
2006/3/17,09:31:00,6504.48,6504.48,6504.48,6504.48,579
2006/3/17,09:32:00,6504.25,6504.25,6504.25,6504.25,452
2006/3/17,09:33:00,6506.52,6506.52,6506.52,6506.52,534
2006/3/17,09:34:00,6508.70,6508.70,6508.70,6508.70,421
2006/3/17,09:35:00,6509.06,6509.06,6509.06,6509.06,388
2006/3/17,09:36:00,6512.39,6512.39,6512.39,6512.39,429
2006/3/17,09:37:00,6512.14,6512.14,6512.14,6512.14,322
2006/3/17,09:38:00,6509.81,6509.81,6509.81,6509.81,494
2006/3/17,09:39:00,6507.40,6507.40,6507.40,6507.40,491
2006/3/17,09:40:00,6502.59,6502.59,6502.59,6502.59,417
2006/3/17,09:41:00,6497.64,6497.64,6497.64,6497.64,592
2006/3/17,09:42:00,6493.78,6493.78,6493.78,6493.78,375
2006/3/17,09:43:00,6493.67,6493.67,6493.67,6493.67,515
2006/3/17,09:44:00,6492.04,6492.04,6492.04,6492.04,330
2006/3/17,09:45:00,6491.89,6491.89,6491.89,6491.89,373
2006/3/17,09:46:00,6491.39,6491.39,6491.39,6491.39,389
2006/3/17,09:47:00,6490.55,6490.55,6490.55,6490.55,267
2006/3/17,09:48:00,6491.31,6491.31,6491.31,6491.31,267
2006/3/17,09:49:00,6490.96,6490.96,6490.96,6490.96,238
2006/3/17,09:50:00,6491.79,6491.79,6491.79,6491.79,216
2006/3/17,09:51:00,6492.62,6492.62,6492.62,6492.62,231
2006/3/17,09:52:00,6492.94,6492.94,6492.94,6492.94,156
2006/3/17,09:53:00,6494.52,6494.52,6494.52,6494.52,327
2006/3/17,09:54:00,6494.76,6494.76,6494.76,6494.76,244
2006/3/17,09:55:00,6495.68,6495.68,6495.68,6495.68,318
2006/3/17,09:56:00,6494.48,6494.48,6494.48,6494.48,397
2006/3/17,09:57:00,6494.04,6494.04,6494.04,6494.04,249
2006/3/17,09:58:00,6492.09,6492.09,6492.09,6492.09,281
2006/3/17,09:59:00,6489.54,6489.54,6489.54,6489.54,276
2006/3/17,10:00:00,6491.58,6491.58,6491.58,6491.58,212
2006/3/17,10:01:00,6491.64,6491.64,6491.64,6491.64,251
2006/3/17,10:02:00,6492.86,6492.86,6492.86,6492.86,189
2006/3/17,10:03:00,6492.74,6492.74,6492.74,6492.74,242
2006/3/17,10:04:00,6492.64,6492.64,6492.64,6492.64,182
2006/3/17,10:05:00,6491.77,6491.77,6491.77,6491.77,163
2006/3/17,10:06:00,6494.34,6494.34,6494.34,6494.34,185
2006/3/17,10:07:00,6491.52,6491.52,6491.52,6491.52,164
2006/3/17,10:08:00,6489.25,6489.25,6489.25,6489.25,237
2006/3/17,10:09:00,6488.57,6488.57,6488.57,6488.57,180
2006/3/17,10:10:00,6489.25,6489.25,6489.25,6489.25,174
2006/3/17,10:11:00,6487.95,6487.95,6487.95,6487.95,281
2006/3/17,10:12:00,6486.15,6486.15,6486.15,6486.15,325
2006/3/17,10:13:00,6482.80,6482.80,6482.80,6482.80,345
2006/3/17,10:14:00,6481.90,6481.90,6481.90,6481.90,410
2006/3/17,10:15:00,6479.24,6479.24,6479.24,6479.24,427
2006/3/17,10:16:00,6478.52,6478.52,6478.52,6478.52,468
2006/3/17,10:17:00,6477.46,6477.46,6477.46,6477.46,428
2006/3/17,10:18:00,6477.01,6477.01,6477.01,6477.01,407
2006/3/17,10:19:00,6477.74,6477.74,6477.74,6477.74,311
2006/3/17,10:20:00,6478.13,6478.13,6478.13,6478.13,235
2006/3/17,10:21:00,6479.87,6479.87,6479.87,6479.87,345
2006/3/17,10:22:00,6479.89,6479.89,6479.89,6479.89,217
2006/3/17,10:23:00,6481.21,6481.21,6481.21,6481.21,236
2006/3/17,10:24:00,6483.61,6483.61,6483.61,6483.61,204
2006/3/17,10:25:00,6484.39,6484.39,6484.39,6484.39,173
2006/3/17,10:26:00,6484.98,6484.98,6484.98,6484.98,216
2006/3/17,10:27:00,6485.08,6485.08,6485.08,6485.08,118
2006/3/17,10:28:00,6486.82,6486.82,6486.82,6486.82,212
2006/3/17,10:29:00,6488.28,6488.28,6488.28,6488.28,159
2006/3/17,10:30:00,6488.18,6488.18,6488.18,6488.18,131
2006/3/17,10:31:00,6488.92,6488.92,6488.92,6488.92,146
2006/3/17,10:32:00,6490.25,6490.25,6490.25,6490.25,87
2006/3/17,10:33:00,6489.26,6489.26,6489.26,6489.26,168
2006/3/17,10:34:00,6488.03,6488.03,6488.03,6488.03,134
2006/3/17,10:35:00,6489.20,6489.20,6489.20,6489.20,127
2006/3/17,10:36:00,6489.09,6489.09,6489.09,6489.09,154
2006/3/17,10:37:00,6488.00,6488.00,6488.00,6488.00,108
2006/3/17,10:38:00,6487.89,6487.89,6487.89,6487.89,153
2006/3/17,10:39:00,6487.78,6487.78,6487.78,6487.78,165
2006/3/17,10:40:00,6488.20,6488.20,6488.20,6488.20,191
2006/3/17,10:41:00,6488.68,6488.68,6488.68,6488.68,175
2006/3/17,10:42:00,6487.32,6487.32,6487.32,6487.32,163
2006/3/17,10:43:00,6487.12,6487.12,6487.12,6487.12,163
2006/3/17,10:44:00,6486.70,6486.70,6486.70,6486.70,145
2006/3/17,10:45:00,6486.14,6486.14,6486.14,6486.14,179
2006/3/17,10:46:00,6485.83,6485.83,6485.83,6485.83,234
2006/3/17,10:47:00,6484.07,6484.07,6484.07,6484.07,163
2006/3/17,10:48:00,6485.32,6485.32,6485.32,6485.32,215
2006/3/17,10:49:00,6482.87,6482.87,6482.87,6482.87,233
2006/3/17,10:50:00,6483.68,6483.68,6483.68,6483.68,230
2006/3/17,10:51:00,6483.13,6483.13,6483.13,6483.13,210
2006/3/17,10:52:00,6483.11,6483.11,6483.11,6483.11,114
2006/3/17,10:53:00,6483.49,6483.49,6483.49,6483.49,244
2006/3/17,10:54:00,6484.26,6484.26,6484.26,6484.26,143
2006/3/17,10:55:00,6484.78,6484.78,6484.78,6484.78,140
2006/3/17,10:56:00,6484.84,6484.84,6484.84,6484.84,179
2006/3/17,10:57:00,6487.80,6487.80,6487.80,6487.80,125
2006/3/17,10:58:00,6488.48,6488.48,6488.48,6488.48,207
2006/3/17,10:59:00,6490.62,6490.62,6490.62,6490.62,261
2006/3/17,11:00:00,6491.42,6491.42,6491.42,6491.42,213
2006/3/17,11:01:00,6492.98,6492.98,6492.98,6492.98,259
2006/3/17,11:02:00,6493.41,6493.41,6493.41,6493.41,208
2006/3/17,11:03:00,6495.54,6495.54,6495.54,6495.54,287
2006/3/17,11:04:00,6496.05,6496.05,6496.05,6496.05,237
2006/3/17,11:05:00,6496.12,6496.12,6496.12,6496.12,234
2006/3/17,11:06:00,6496.61,6496.61,6496.61,6496.61,317
2006/3/17,11:07:00,6494.77,6494.77,6494.77,6494.77,201
2006/3/17,11:08:00,6495.89,6495.89,6495.89,6495.89,299
2006/3/17,11:09:00,6495.41,6495.41,6495.41,6495.41,208
2006/3/17,11:10:00,6496.87,6496.87,6496.87,6496.87,205
2006/3/17,11:11:00,6498.73,6498.73,6498.73,6498.73,207
2006/3/17,11:12:00,6499.66,6499.66,6499.66,6499.66,138
2006/3/17,11:13:00,6501.48,6501.48,6501.48,6501.48,194
2006/3/17,11:14:00,6501.37,6501.37,6501.37,6501.37,220
2006/3/17,11:15:00,6502.36,6502.36,6502.36,6502.36,206
2006/3/17,11:16:00,6504.77,6504.77,6504.77,6504.77,270
2006/3/17,11:17:00,6507.60,6507.60,6507.60,6507.60,263
2006/3/17,11:18:00,6509.61,6509.61,6509.61,6509.61,292
2006/3/17,11:19:00,6510.79,6510.79,6510.79,6510.79,381
2006/3/17,11:20:00,6511.37,6511.37,6511.37,6511.37,363
2006/3/17,11:21:00,6510.54,6510.54,6510.54,6510.54,431
2006/3/17,11:22:00,6510.15,6510.15,6510.15,6510.15,286
2006/3/17,11:23:00,6508.17,6508.17,6508.17,6508.17,387
2006/3/17,11:24:00,6506.52,6506.52,6506.52,6506.52,280
2006/3/17,11:25:00,6507.80,6507.80,6507.80,6507.80,244
2006/3/17,11:26:00,6506.72,6506.72,6506.72,6506.72,204
2006/3/17,11:27:00,6505.19,6505.19,6505.19,6505.19,148
2006/3/17,11:28:00,6503.99,6503.99,6503.99,6503.99,233
2006/3/17,11:29:00,6503.29,6503.29,6503.29,6503.29,174
2006/3/17,11:30:00,6502.28,6502.28,6502.28,6502.28,160
2006/3/17,11:31:00,6503.34,6503.34,6503.34,6503.34,201
2006/3/17,11:32:00,6504.72,6504.72,6504.72,6504.72,121
2006/3/17,11:33:00,6504.56,6504.56,6504.56,6504.56,225
2006/3/17,11:34:00,6505.74,6505.74,6505.74,6505.74,142
2006/3/17,11:35:00,6506.87,6506.87,6506.87,6506.87,201
2006/3/17,11:36:00,6506.76,6506.76,6506.76,6506.76,206
2006/3/17,11:37:00,6507.53,6507.53,6507.53,6507.53,163
2006/3/17,11:38:00,6508.63,6508.63,6508.63,6508.63,249
2006/3/17,11:39:00,6508.70,6508.70,6508.70,6508.70,174
2006/3/17,11:40:00,6511.58,6511.58,6511.58,6511.58,285
2006/3/17,11:41:00,6512.06,6512.06,6512.06,6512.06,362
2006/3/17,11:42:00,6513.97,6513.97,6513.97,6513.97,253
2006/3/17,11:43:00,6514.16,6514.16,6514.16,6514.16,362
2006/3/17,11:44:00,6517.72,6517.72,6517.72,6517.72,258
2006/3/17,11:45:00,6518.31,6518.31,6518.31,6518.31,455
2006/3/17,11:46:00,6519.49,6519.49,6519.49,6519.49,395
2006/3/17,11:47:00,6520.85,6520.85,6520.85,6520.85,279
2006/3/17,11:48:00,6521.96,6521.96,6521.96,6521.96,392
2006/3/17,11:49:00,6519.87,6519.87,6519.87,6519.87,272
2006/3/17,11:50:00,6518.22,6518.22,6518.22,6518.22,271
2006/3/17,11:51:00,6520.58,6520.58,6520.58,6520.58,247
2006/3/17,11:52:00,6515.57,6515.57,6515.57,6515.57,190
2006/3/17,11:53:00,6514.95,6514.95,6514.95,6514.95,274
2006/3/17,11:54:00,6516.63,6516.63,6516.63,6516.63,219
2006/3/17,11:55:00,6515.90,6515.90,6515.90,6515.90,184
2006/3/17,11:56:00,6514.60,6514.60,6514.60,6514.60,167
2006/3/17,11:57:00,6515.54,6515.54,6515.54,6515.54,125
2006/3/17,11:58:00,6514.93,6514.93,6514.93,6514.93,204
2006/3/17,11:59:00,6515.62,6515.62,6515.62,6515.62,203
2006/3/17,12:00:00,6515.36,6515.36,6515.36,6515.36,207
2006/3/17,12:01:00,6516.35,6516.35,6516.35,6516.35,198
2006/3/17,12:02:00,6517.44,6517.44,6517.44,6517.44,166
2006/3/17,12:03:00,6516.66,6516.66,6516.66,6516.66,228
2006/3/17,12:04:00,6516.75,6516.75,6516.75,6516.75,173
2006/3/17,12:05:00,6516.37,6516.37,6516.37,6516.37,169
2006/3/17,12:06:00,6515.14,6515.14,6515.14,6515.14,187
2006/3/17,12:07:00,6513.64,6513.64,6513.64,6513.64,173
2006/3/17,12:08:00,6512.67,6512.67,6512.67,6512.67,265
2006/3/17,12:09:00,6512.57,6512.57,6512.57,6512.57,196
2006/3/17,12:10:00,6511.44,6511.44,6511.44,6511.44,250
2006/3/17,12:11:00,6509.39,6509.39,6509.39,6509.39,295
2006/3/17,12:12:00,6509.92,6509.92,6509.92,6509.92,243
2006/3/17,12:13:00,6506.97,6506.97,6506.97,6506.97,196
2006/3/17,12:14:00,6508.30,6508.30,6508.30,6508.30,148
2006/3/17,12:15:00,6506.78,6506.78,6506.78,6506.78,250
2006/3/17,12:16:00,6508.25,6508.25,6508.25,6508.25,168
2006/3/17,12:17:00,6507.22,6507.22,6507.22,6507.22,141
2006/3/17,12:18:00,6508.71,6508.71,6508.71,6508.71,208
2006/3/17,12:19:00,6509.17,6509.17,6509.17,6509.17,154
2006/3/17,12:20:00,6510.92,6510.92,6510.92,6510.92,156
2006/3/17,12:21:00,6510.03,6510.03,6510.03,6510.03,168
2006/3/17,12:22:00,6511.04,6511.04,6511.04,6511.04,180
2006/3/17,12:23:00,6513.03,6513.03,6513.03,6513.03,291
2006/3/17,12:24:00,6513.25,6513.25,6513.25,6513.25,248
2006/3/17,12:25:00,6513.50,6513.50,6513.50,6513.50,223
2006/3/17,12:26:00,6515.23,6515.23,6515.23,6515.23,218
2006/3/17,12:27:00,6515.29,6515.29,6515.29,6515.29,195
2006/3/17,12:28:00,6514.08,6514.08,6514.08,6514.08,215
2006/3/17,12:29:00,6513.10,6513.10,6513.10,6513.10,138
2006/3/17,12:30:00,6514.47,6514.47,6514.47,6514.47,197
2006/3/17,12:31:00,6514.33,6514.33,6514.33,6514.33,146
2006/3/17,12:32:00,6515.04,6515.04,6515.04,6515.04,145
2006/3/17,12:33:00,6517.08,6517.08,6517.08,6517.08,190
2006/3/17,12:34:00,6516.48,6516.48,6516.48,6516.48,150
2006/3/17,12:35:00,6516.83,6516.83,6516.83,6516.83,232
2006/3/17,12:36:00,6517.07,6517.07,6517.07,6517.07,277
2006/3/17,12:37:00,6516.71,6516.71,6516.71,6516.71,230
2006/3/17,12:38:00,6516.78,6516.78,6516.78,6516.78,263
2006/3/17,12:39:00,6516.66,6516.66,6516.66,6516.66,167
2006/3/17,12:40:00,6516.53,6516.53,6516.53,6516.53,178
2006/3/17,12:41:00,6516.50,6516.50,6516.50,6516.50,221
2006/3/17,12:42:00,6516.47,6516.47,6516.47,6516.47,163
2006/3/17,12:43:00,6515.94,6515.94,6515.94,6515.94,237
2006/3/17,12:44:00,6515.90,6515.90,6515.90,6515.90,193
2006/3/17,12:45:00,6516.49,6516.49,6516.49,6516.49,237
2006/3/17,12:46:00,6515.02,6515.02,6515.02,6515.02,253
2006/3/17,12:47:00,6517.86,6517.86,6517.86,6517.86,288
2006/3/17,12:48:00,6521.14,6521.14,6521.14,6521.14,385
2006/3/17,12:49:00,6522.78,6522.78,6522.78,6522.78,245
2006/3/17,12:50:00,6525.17,6525.17,6525.17,6525.17,264
2006/3/17,12:51:00,6528.33,6528.33,6528.33,6528.33,319
2006/3/17,12:52:00,6528.64,6528.64,6528.64,6528.64,273
2006/3/17,12:53:00,6525.75,6525.75,6525.75,6525.75,398
2006/3/17,12:54:00,6526.66,6526.66,6526.66,6526.66,294
2006/3/17,12:55:00,6525.61,6525.61,6525.61,6525.61,297
2006/3/17,12:56:00,6527.38,6527.38,6527.38,6527.38,426
2006/3/17,12:57:00,6528.07,6528.07,6528.07,6528.07,240
2006/3/17,12:58:00,6528.94,6528.94,6528.94,6528.94,282
2006/3/17,12:59:00,6528.02,6528.02,6528.02,6528.02,292
2006/3/17,13:00:00,6528.32,6528.32,6528.32,6528.32,258
2006/3/17,13:01:00,6529.98,6529.98,6529.98,6529.98,264
2006/3/17,13:02:00,6529.60,6529.60,6529.60,6529.60,167
2006/3/17,13:03:00,6528.30,6528.30,6528.30,6528.30,304
2006/3/17,13:04:00,6527.97,6527.97,6527.97,6527.97,219
2006/3/17,13:05:00,6526.40,6526.40,6526.40,6526.40,342
2006/3/17,13:06:00,6526.67,6526.67,6526.67,6526.67,310
2006/3/17,13:07:00,6523.51,6523.51,6523.51,6523.51,271
2006/3/17,13:08:00,6521.79,6521.79,6521.79,6521.79,366
2006/3/17,13:09:00,6521.20,6521.20,6521.20,6521.20,323
2006/3/17,13:10:00,6521.13,6521.13,6521.13,6521.13,270
2006/3/17,13:11:00,6521.67,6521.67,6521.67,6521.67,310
2006/3/17,13:12:00,6522.92,6522.92,6522.92,6522.92,216
2006/3/17,13:13:00,6523.77,6523.77,6523.77,6523.77,269
2006/3/17,13:14:00,6523.21,6523.21,6523.21,6523.21,233
2006/3/17,13:15:00,6524.00,6524.00,6524.00,6524.00,286
2006/3/17,13:16:00,6523.00,6523.00,6523.00,6523.00,293
2006/3/17,13:17:00,6525.36,6525.36,6525.36,6525.36,234
2006/3/17,13:18:00,6525.36,6525.36,6525.36,6525.36,405
2006/3/17,13:19:00,6526.48,6526.48,6526.48,6526.48,389
2006/3/17,13:20:00,6525.74,6525.74,6525.74,6525.74,337
2006/3/17,13:21:00,6528.13,6528.13,6528.13,6528.13,494
2006/3/17,13:22:00,6527.01,6527.01,6527.01,6527.01,351
2006/3/17,13:23:00,6527.10,6527.10,6527.10,6527.10,687
2006/3/17,13:24:00,6530.43,6530.43,6530.43,6530.43,619
2006/3/17,13:25:00,6528.16,6528.16,6528.16,6528.16,652
2006/3/17,13:26:00,6528.16,6528.16,6528.16,6528.16,0
2006/3/17,13:27:00,6528.16,6528.16,6528.16,6528.16,0
2006/3/17,13:28:00,6528.16,6528.16,6528.16,6528.16,0
2006/3/17,13:29:00,6528.16,6528.16,6528.16,6528.16,0
2006/3/17,13:30:00,6528.57,6528.57,6528.57,6528.57,5292
2006/3/20,09:00:00,6528.57,6528.57,6528.57,6528.57,4
2006/3/20,09:01:00,6554.18,6554.18,6554.18,6554.18,3441
2006/3/20,09:02:00,6564.33,6564.33,6564.33,6564.33,1036
2006/3/20,09:03:00,6564.72,6564.72,6564.72,6564.72,1128
2006/3/20,09:04:00,6566.36,6566.36,6566.36,6566.36,813
2006/3/20,09:05:00,6565.09,6565.09,6565.09,6565.09,688
2006/3/20,09:06:00,6563.42,6563.42,6563.42,6563.42,948
2006/3/20,09:07:00,6562.23,6562.23,6562.23,6562.23,617
2006/3/20,09:08:00,6562.47,6562.47,6562.47,6562.47,761
2006/3/20,09:09:00,6560.90,6560.90,6560.90,6560.90,735
2006/3/20,09:10:00,6562.13,6562.13,6562.13,6562.13,594
2006/3/20,09:11:00,6564.36,6564.36,6564.36,6564.36,892
2006/3/20,09:12:00,6566.33,6566.33,6566.33,6566.33,754
2006/3/20,09:13:00,6569.16,6569.16,6569.16,6569.16,955
2006/3/20,09:14:00,6569.13,6569.13,6569.13,6569.13,877
2006/3/20,09:15:00,6569.53,6569.53,6569.53,6569.53,731
2006/3/20,09:16:00,6569.25,6569.25,6569.25,6569.25,862
2006/3/20,09:17:00,6565.14,6565.14,6565.14,6565.14,531
2006/3/20,09:18:00,6565.73,6565.73,6565.73,6565.73,599
2006/3/20,09:19:00,6564.77,6564.77,6564.77,6564.77,643
2006/3/20,09:20:00,6559.05,6559.05,6559.05,6559.05,475
2006/3/20,09:21:00,6560.67,6560.67,6560.67,6560.67,727
2006/3/20,09:22:00,6560.51,6560.51,6560.51,6560.51,485
2006/3/20,09:23:00,6555.11,6555.11,6555.11,6555.11,494
2006/3/20,09:24:00,6554.42,6554.42,6554.42,6554.42,465
2006/3/20,09:25:00,6554.43,6554.43,6554.43,6554.43,396
2006/3/20,09:26:00,6552.35,6552.35,6552.35,6552.35,582
2006/3/20,09:27:00,6553.43,6553.43,6553.43,6553.43,404
2006/3/20,09:28:00,6552.88,6552.88,6552.88,6552.88,492
2006/3/20,09:29:00,6551.99,6551.99,6551.99,6551.99,485
2006/3/20,09:30:00,6552.69,6552.69,6552.69,6552.69,382
2006/3/20,09:31:00,6553.39,6553.39,6553.39,6553.39,611
2006/3/20,09:32:00,6554.66,6554.66,6554.66,6554.66,432
2006/3/20,09:33:00,6555.52,6555.52,6555.52,6555.52,593
2006/3/20,09:34:00,6558.24,6558.24,6558.24,6558.24,579
2006/3/20,09:35:00,6561.61,6561.61,6561.61,6561.61,551
2006/3/20,09:36:00,6561.65,6561.65,6561.65,6561.65,803
2006/3/20,09:37:00,6563.12,6563.12,6563.12,6563.12,486
2006/3/20,09:38:00,6562.74,6562.74,6562.74,6562.74,537
2006/3/20,09:39:00,6562.18,6562.18,6562.18,6562.18,404
2006/3/20,09:40:00,6563.94,6563.94,6563.94,6563.94,383
2006/3/20,09:41:00,6560.96,6560.96,6560.96,6560.96,460
2006/3/20,09:42:00,6561.16,6561.16,6561.16,6561.16,351
2006/3/20,09:43:00,6564.11,6564.11,6564.11,6564.11,462
2006/3/20,09:44:00,6561.89,6561.89,6561.89,6561.89,389
2006/3/20,09:45:00,6564.13,6564.13,6564.13,6564.13,356
2006/3/20,09:46:00,6565.18,6565.18,6565.18,6565.18,544
2006/3/20,09:47:00,6565.71,6565.71,6565.71,6565.71,418
2006/3/20,09:48:00,6562.50,6562.50,6562.50,6562.50,447
2006/3/20,09:49:00,6563.75,6563.75,6563.75,6563.75,346
2006/3/20,09:50:00,6561.01,6561.01,6561.01,6561.01,269
2006/3/20,09:51:00,6559.58,6559.58,6559.58,6559.58,412
2006/3/20,09:52:00,6558.75,6558.75,6558.75,6558.75,356
2006/3/20,09:53:00,6555.94,6555.94,6555.94,6555.94,456
2006/3/20,09:54:00,6552.63,6552.63,6552.63,6552.63,457
2006/3/20,09:55:00,6553.99,6553.99,6553.99,6553.99,400
2006/3/20,09:56:00,6552.11,6552.11,6552.11,6552.11,493
2006/3/20,09:57:00,6550.87,6550.87,6550.87,6550.87,381
2006/3/20,09:58:00,6548.53,6548.53,6548.53,6548.53,393
2006/3/20,09:59:00,6545.11,6545.11,6545.11,6545.11,429
2006/3/20,10:00:00,6545.86,6545.86,6545.86,6545.86,362
2006/3/20,10:01:00,6545.58,6545.58,6545.58,6545.58,493
2006/3/20,10:02:00,6544.93,6544.93,6544.93,6544.93,349
2006/3/20,10:03:00,6544.96,6544.96,6544.96,6544.96,411
2006/3/20,10:04:00,6544.41,6544.41,6544.41,6544.41,347
2006/3/20,10:05:00,6545.50,6545.50,6545.50,6545.50,286
2006/3/20,10:06:00,6545.72,6545.72,6545.72,6545.72,402
2006/3/20,10:07:00,6546.82,6546.82,6546.82,6546.82,267
2006/3/20,10:08:00,6544.04,6544.04,6544.04,6544.04,343
2006/3/20,10:09:00,6544.46,6544.46,6544.46,6544.46,287
2006/3/20,10:10:00,6542.51,6542.51,6542.51,6542.51,239
2006/3/20,10:11:00,6544.99,6544.99,6544.99,6544.99,338
2006/3/20,10:12:00,6541.58,6541.58,6541.58,6541.58,194
2006/3/20,10:13:00,6540.37,6540.37,6540.37,6540.37,277
2006/3/20,10:14:00,6539.56,6539.56,6539.56,6539.56,286
2006/3/20,10:15:00,6538.94,6538.94,6538.94,6538.94,307
2006/3/20,10:16:00,6539.11,6539.11,6539.11,6539.11,412
2006/3/20,10:17:00,6537.89,6537.89,6537.89,6537.89,310
2006/3/20,10:18:00,6536.35,6536.35,6536.35,6536.35,389
2006/3/20,10:19:00,6535.11,6535.11,6535.11,6535.11,397
2006/3/20,10:20:00,6532.34,6532.34,6532.34,6532.34,318
2006/3/20,10:21:00,6526.48,6526.48,6526.48,6526.48,599
2006/3/20,10:22:00,6524.45,6524.45,6524.45,6524.45,458
2006/3/20,10:23:00,6519.35,6519.35,6519.35,6519.35,618
2006/3/20,10:24:00,6515.32,6515.32,6515.32,6515.32,512
2006/3/20,10:25:00,6514.05,6514.05,6514.05,6514.05,449
2006/3/20,10:26:00,6514.52,6514.52,6514.52,6514.52,466
2006/3/20,10:27:00,6516.92,6516.92,6516.92,6516.92,245
2006/3/20,10:28:00,6518.57,6518.57,6518.57,6518.57,294
2006/3/20,10:29:00,6523.49,6523.49,6523.49,6523.49,286
2006/3/20,10:30:00,6524.54,6524.54,6524.54,6524.54,238
2006/3/20,10:31:00,6526.75,6526.75,6526.75,6526.75,336
2006/3/20,10:32:00,6525.88,6525.88,6525.88,6525.88,214
2006/3/20,10:33:00,6526.45,6526.45,6526.45,6526.45,263
2006/3/20,10:34:00,6527.72,6527.72,6527.72,6527.72,216
2006/3/20,10:35:00,6528.69,6528.69,6528.69,6528.69,226
2006/3/20,10:36:00,6529.79,6529.79,6529.79,6529.79,345
2006/3/20,10:37:00,6526.80,6526.80,6526.80,6526.80,269
2006/3/20,10:38:00,6526.22,6526.22,6526.22,6526.22,284
2006/3/20,10:39:00,6523.38,6523.38,6523.38,6523.38,194
2006/3/20,10:40:00,6519.38,6519.38,6519.38,6519.38,253
2006/3/20,10:41:00,6516.18,6516.18,6516.18,6516.18,481
2006/3/20,10:42:00,6512.67,6512.67,6512.67,6512.67,356
2006/3/20,10:43:00,6510.58,6510.58,6510.58,6510.58,404
2006/3/20,10:44:00,6512.37,6512.37,6512.37,6512.37,440
2006/3/20,10:45:00,6511.77,6511.77,6511.77,6511.77,324
2006/3/20,10:46:00,6514.40,6514.40,6514.40,6514.40,328
2006/3/20,10:47:00,6514.02,6514.02,6514.02,6514.02,283
2006/3/20,10:48:00,6513.65,6513.65,6513.65,6513.65,377
2006/3/20,10:49:00,6515.11,6515.11,6515.11,6515.11,284
2006/3/20,10:50:00,6515.53,6515.53,6515.53,6515.53,268
2006/3/20,10:51:00,6516.71,6516.71,6516.71,6516.71,418
2006/3/20,10:52:00,6518.47,6518.47,6518.47,6518.47,227
2006/3/20,10:53:00,6518.77,6518.77,6518.77,6518.77,319
2006/3/20,10:54:00,6518.12,6518.12,6518.12,6518.12,216
2006/3/20,10:55:00,6519.54,6519.54,6519.54,6519.54,164
2006/3/20,10:56:00,6519.15,6519.15,6519.15,6519.15,239
2006/3/20,10:57:00,6519.69,6519.69,6519.69,6519.69,206
2006/3/20,10:58:00,6518.89,6518.89,6518.89,6518.89,355
2006/3/20,10:59:00,6517.47,6517.47,6517.47,6517.47,266
2006/3/20,11:00:00,6517.58,6517.58,6517.58,6517.58,216
2006/3/20,11:01:00,6518.17,6518.17,6518.17,6518.17,262
2006/3/20,11:02:00,6518.79,6518.79,6518.79,6518.79,170
2006/3/20,11:03:00,6519.92,6519.92,6519.92,6519.92,268
2006/3/20,11:04:00,6519.20,6519.20,6519.20,6519.20,220
2006/3/20,11:05:00,6521.72,6521.72,6521.72,6521.72,286
2006/3/20,11:06:00,6522.56,6522.56,6522.56,6522.56,402
2006/3/20,11:07:00,6522.00,6522.00,6522.00,6522.00,326
2006/3/20,11:08:00,6525.39,6525.39,6525.39,6525.39,340
2006/3/20,11:09:00,6526.84,6526.84,6526.84,6526.84,232
2006/3/20,11:10:00,6526.95,6526.95,6526.95,6526.95,224
2006/3/20,11:11:00,6527.32,6527.32,6527.32,6527.32,329
2006/3/20,11:12:00,6528.56,6528.56,6528.56,6528.56,263
2006/3/20,11:13:00,6527.75,6527.75,6527.75,6527.75,382
2006/3/20,11:14:00,6530.00,6530.00,6530.00,6530.00,196
2006/3/20,11:15:00,6531.22,6531.22,6531.22,6531.22,318
2006/3/20,11:16:00,6530.90,6530.90,6530.90,6530.90,309
2006/3/20,11:17:00,6531.97,6531.97,6531.97,6531.97,185
2006/3/20,11:18:00,6531.83,6531.83,6531.83,6531.83,314
2006/3/20,11:19:00,6532.50,6532.50,6532.50,6532.50,187
2006/3/20,11:20:00,6530.82,6530.82,6530.82,6530.82,208
2006/3/20,11:21:00,6530.35,6530.35,6530.35,6530.35,270
2006/3/20,11:22:00,6531.02,6531.02,6531.02,6531.02,182
2006/3/20,11:23:00,6530.02,6530.02,6530.02,6530.02,282
2006/3/20,11:24:00,6529.54,6529.54,6529.54,6529.54,183
2006/3/20,11:25:00,6529.68,6529.68,6529.68,6529.68,183
2006/3/20,11:26:00,6526.07,6526.07,6526.07,6526.07,255
2006/3/20,11:27:00,6528.19,6528.19,6528.19,6528.19,197
2006/3/20,11:28:00,6526.18,6526.18,6526.18,6526.18,258
2006/3/20,11:29:00,6524.92,6524.92,6524.92,6524.92,198
2006/3/20,11:30:00,6526.20,6526.20,6526.20,6526.20,164
2006/3/20,11:31:00,6524.23,6524.23,6524.23,6524.23,207
2006/3/20,11:32:00,6524.07,6524.07,6524.07,6524.07,142
2006/3/20,11:33:00,6526.23,6526.23,6526.23,6526.23,213
2006/3/20,11:34:00,6523.33,6523.33,6523.33,6523.33,195
2006/3/20,11:35:00,6525.15,6525.15,6525.15,6525.15,170
2006/3/20,11:36:00,6526.06,6526.06,6526.06,6526.06,187
2006/3/20,11:37:00,6525.76,6525.76,6525.76,6525.76,109
2006/3/20,11:38:00,6526.86,6526.86,6526.86,6526.86,180
2006/3/20,11:39:00,6527.49,6527.49,6527.49,6527.49,112
2006/3/20,11:40:00,6525.30,6525.30,6525.30,6525.30,124
2006/3/20,11:41:00,6526.62,6526.62,6526.62,6526.62,226
2006/3/20,11:42:00,6527.85,6527.85,6527.85,6527.85,133
2006/3/20,11:43:00,6530.30,6530.30,6530.30,6530.30,289
2006/3/20,11:44:00,6531.59,6531.59,6531.59,6531.59,254
2006/3/20,11:45:00,6529.91,6529.91,6529.91,6529.91,209
2006/3/20,11:46:00,6532.06,6532.06,6532.06,6532.06,213
2006/3/20,11:47:00,6533.03,6533.03,6533.03,6533.03,189
2006/3/20,11:48:00,6534.12,6534.12,6534.12,6534.12,267
2006/3/20,11:49:00,6535.85,6535.85,6535.85,6535.85,284
2006/3/20,11:50:00,6535.90,6535.90,6535.90,6535.90,236
2006/3/20,11:51:00,6537.56,6537.56,6537.56,6537.56,268
2006/3/20,11:52:00,6537.20,6537.20,6537.20,6537.20,200
2006/3/20,11:53:00,6539.74,6539.74,6539.74,6539.74,266
2006/3/20,11:54:00,6539.67,6539.67,6539.67,6539.67,225
2006/3/20,11:55:00,6538.28,6538.28,6538.28,6538.28,267
2006/3/20,11:56:00,6539.01,6539.01,6539.01,6539.01,229
2006/3/20,11:57:00,6538.63,6538.63,6538.63,6538.63,184
2006/3/20,11:58:00,6538.96,6538.96,6538.96,6538.96,208
2006/3/20,11:59:00,6538.44,6538.44,6538.44,6538.44,186
2006/3/20,12:00:00,6537.51,6537.51,6537.51,6537.51,138
2006/3/20,12:01:00,6535.43,6535.43,6535.43,6535.43,162
2006/3/20,12:02:00,6535.69,6535.69,6535.69,6535.69,145
2006/3/20,12:03:00,6535.17,6535.17,6535.17,6535.17,216
2006/3/20,12:04:00,6535.07,6535.07,6535.07,6535.07,197
2006/3/20,12:05:00,6535.12,6535.12,6535.12,6535.12,196
2006/3/20,12:06:00,6534.42,6534.42,6534.42,6534.42,231
2006/3/20,12:07:00,6534.81,6534.81,6534.81,6534.81,145
2006/3/20,12:08:00,6534.01,6534.01,6534.01,6534.01,221
2006/3/20,12:09:00,6534.33,6534.33,6534.33,6534.33,161
2006/3/20,12:10:00,6532.64,6532.64,6532.64,6532.64,152
2006/3/20,12:11:00,6533.48,6533.48,6533.48,6533.48,168
2006/3/20,12:12:00,6533.20,6533.20,6533.20,6533.20,140
2006/3/20,12:13:00,6536.27,6536.27,6536.27,6536.27,230
2006/3/20,12:14:00,6534.30,6534.30,6534.30,6534.30,179
2006/3/20,12:15:00,6536.78,6536.78,6536.78,6536.78,211
2006/3/20,12:16:00,6539.45,6539.45,6539.45,6539.45,270
2006/3/20,12:17:00,6540.70,6540.70,6540.70,6540.70,229
2006/3/20,12:18:00,6541.30,6541.30,6541.30,6541.30,284
2006/3/20,12:19:00,6543.37,6543.37,6543.37,6543.37,258
2006/3/20,12:20:00,6543.37,6543.37,6543.37,6543.37,262
2006/3/20,12:21:00,6544.52,6544.52,6544.52,6544.52,241
2006/3/20,12:22:00,6544.03,6544.03,6544.03,6544.03,264
2006/3/20,12:23:00,6543.90,6543.90,6543.90,6543.90,288
2006/3/20,12:24:00,6543.41,6543.41,6543.41,6543.41,235
2006/3/20,12:25:00,6543.86,6543.86,6543.86,6543.86,270
2006/3/20,12:26:00,6542.26,6542.26,6542.26,6542.26,275
2006/3/20,12:27:00,6542.49,6542.49,6542.49,6542.49,229
2006/3/20,12:28:00,6540.46,6540.46,6540.46,6540.46,359
2006/3/20,12:29:00,6538.35,6538.35,6538.35,6538.35,252
2006/3/20,12:30:00,6537.02,6537.02,6537.02,6537.02,283
2006/3/20,12:31:00,6536.08,6536.08,6536.08,6536.08,234
2006/3/20,12:32:00,6537.38,6537.38,6537.38,6537.38,209
2006/3/20,12:33:00,6537.11,6537.11,6537.11,6537.11,251
2006/3/20,12:34:00,6537.01,6537.01,6537.01,6537.01,232
2006/3/20,12:35:00,6536.49,6536.49,6536.49,6536.49,181
2006/3/20,12:36:00,6536.23,6536.23,6536.23,6536.23,228
2006/3/20,12:37:00,6537.13,6537.13,6537.13,6537.13,171
2006/3/20,12:38:00,6536.93,6536.93,6536.93,6536.93,245
2006/3/20,12:39:00,6536.36,6536.36,6536.36,6536.36,170
2006/3/20,12:40:00,6538.27,6538.27,6538.27,6538.27,159
2006/3/20,12:41:00,6537.76,6537.76,6537.76,6537.76,227
2006/3/20,12:42:00,6537.58,6537.58,6537.58,6537.58,150
2006/3/20,12:43:00,6536.47,6536.47,6536.47,6536.47,251
2006/3/20,12:44:00,6535.08,6535.08,6535.08,6535.08,167
2006/3/20,12:45:00,6535.20,6535.20,6535.20,6535.20,218
2006/3/20,12:46:00,6534.27,6534.27,6534.27,6534.27,262
2006/3/20,12:47:00,6532.56,6532.56,6532.56,6532.56,203
2006/3/20,12:48:00,6531.37,6531.37,6531.37,6531.37,273
2006/3/20,12:49:00,6528.14,6528.14,6528.14,6528.14,296
2006/3/20,12:50:00,6529.55,6529.55,6529.55,6529.55,294
2006/3/20,12:51:00,6529.45,6529.45,6529.45,6529.45,397
2006/3/20,12:52:00,6527.79,6527.79,6527.79,6527.79,252
2006/3/20,12:53:00,6527.50,6527.50,6527.50,6527.50,341
2006/3/20,12:54:00,6527.59,6527.59,6527.59,6527.59,241
2006/3/20,12:55:00,6524.45,6524.45,6524.45,6524.45,282
2006/3/20,12:56:00,6522.98,6522.98,6522.98,6522.98,358
2006/3/20,12:57:00,6525.63,6525.63,6525.63,6525.63,223
2006/3/20,12:58:00,6524.69,6524.69,6524.69,6524.69,285
2006/3/20,12:59:00,6527.09,6527.09,6527.09,6527.09,217
2006/3/20,13:00:00,6526.86,6526.86,6526.86,6526.86,231
2006/3/20,13:01:00,6529.59,6529.59,6529.59,6529.59,230
2006/3/20,13:02:00,6528.62,6528.62,6528.62,6528.62,148
2006/3/20,13:03:00,6529.09,6529.09,6529.09,6529.09,273
2006/3/20,13:04:00,6530.01,6530.01,6530.01,6530.01,162
2006/3/20,13:05:00,6530.36,6530.36,6530.36,6530.36,191
2006/3/20,13:06:00,6532.50,6532.50,6532.50,6532.50,268
2006/3/20,13:07:00,6531.02,6531.02,6531.02,6531.02,221
2006/3/20,13:08:00,6532.14,6532.14,6532.14,6532.14,336
2006/3/20,13:09:00,6530.72,6530.72,6530.72,6530.72,323
2006/3/20,13:10:00,6529.54,6529.54,6529.54,6529.54,426
2006/3/20,13:11:00,6527.24,6527.24,6527.24,6527.24,507
2006/3/20,13:12:00,6525.28,6525.28,6525.28,6525.28,352
2006/3/20,13:13:00,6524.70,6524.70,6524.70,6524.70,626
2006/3/20,13:14:00,6521.96,6521.96,6521.96,6521.96,498
2006/3/20,13:15:00,6520.65,6520.65,6520.65,6520.65,446
2006/3/20,13:16:00,6518.81,6518.81,6518.81,6518.81,521
2006/3/20,13:17:00,6515.31,6515.31,6515.31,6515.31,471
2006/3/20,13:18:00,6514.70,6514.70,6514.70,6514.70,637
2006/3/20,13:19:00,6514.39,6514.39,6514.39,6514.39,512
2006/3/20,13:20:00,6517.48,6517.48,6517.48,6517.48,424
2006/3/20,13:21:00,6517.49,6517.49,6517.49,6517.49,449
2006/3/20,13:22:00,6518.17,6518.17,6518.17,6518.17,396
2006/3/20,13:23:00,6518.25,6518.25,6518.25,6518.25,486
2006/3/20,13:24:00,6517.37,6517.37,6517.37,6517.37,441
2006/3/20,13:25:00,6519.74,6519.74,6519.74,6519.74,620
2006/3/20,13:26:00,6519.74,6519.74,6519.74,6519.74,0
2006/3/20,13:27:00,6519.74,6519.74,6519.74,6519.74,0
2006/3/20,13:28:00,6519.74,6519.74,6519.74,6519.74,0
2006/3/20,13:29:00,6519.74,6519.74,6519.74,6519.74,0
2006/3/20,13:30:00,6516.52,6516.52,6516.52,6516.52,4394
2006/3/21,09:00:00,6516.52,6516.52,6516.52,6516.52,14
2006/3/21,09:01:00,6525.30,6525.30,6525.30,6525.30,4177
2006/3/21,09:02:00,6528.76,6528.76,6528.76,6528.76,842
2006/3/21,09:03:00,6527.99,6527.99,6527.99,6527.99,1011
2006/3/21,09:04:00,6528.49,6528.49,6528.49,6528.49,1057
2006/3/21,09:05:00,6528.92,6528.92,6528.92,6528.92,645
2006/3/21,09:06:00,6528.13,6528.13,6528.13,6528.13,876
2006/3/21,09:07:00,6529.46,6529.46,6529.46,6529.46,596
2006/3/21,09:08:00,6528.00,6528.00,6528.00,6528.00,690
2006/3/21,09:09:00,6526.87,6526.87,6526.87,6526.87,674
2006/3/21,09:10:00,6520.81,6520.81,6520.81,6520.81,622
2006/3/21,09:11:00,6517.46,6517.46,6517.46,6517.46,851
2006/3/21,09:12:00,6515.25,6515.25,6515.25,6515.25,671
2006/3/21,09:13:00,6515.46,6515.46,6515.46,6515.46,678
2006/3/21,09:14:00,6514.26,6514.26,6514.26,6514.26,516
2006/3/21,09:15:00,6515.95,6515.95,6515.95,6515.95,432
2006/3/21,09:16:00,6514.03,6514.03,6514.03,6514.03,573
2006/3/21,09:17:00,6513.49,6513.49,6513.49,6513.49,358
2006/3/21,09:18:00,6514.37,6514.37,6514.37,6514.37,454
2006/3/21,09:19:00,6512.83,6512.83,6512.83,6512.83,490
2006/3/21,09:20:00,6511.93,6511.93,6511.93,6511.93,374
2006/3/21,09:21:00,6510.96,6510.96,6510.96,6510.96,460
2006/3/21,09:22:00,6509.18,6509.18,6509.18,6509.18,370
2006/3/21,09:23:00,6509.20,6509.20,6509.20,6509.20,420
2006/3/21,09:24:00,6509.77,6509.77,6509.77,6509.77,340
2006/3/21,09:25:00,6512.33,6512.33,6512.33,6512.33,386
2006/3/21,09:26:00,6517.42,6517.42,6517.42,6517.42,803
2006/3/21,09:27:00,6524.40,6524.40,6524.40,6524.40,500
2006/3/21,09:28:00,6524.51,6524.51,6524.51,6524.51,689
2006/3/21,09:29:00,6526.54,6526.54,6526.54,6526.54,467
2006/3/21,09:30:00,6529.63,6529.63,6529.63,6529.63,374
2006/3/21,09:31:00,6530.14,6530.14,6530.14,6530.14,591
2006/3/21,09:32:00,6531.35,6531.35,6531.35,6531.35,379
2006/3/21,09:33:00,6532.66,6532.66,6532.66,6532.66,498
2006/3/21,09:34:00,6534.25,6534.25,6534.25,6534.25,373
2006/3/21,09:35:00,6533.42,6533.42,6533.42,6533.42,350
2006/3/21,09:36:00,6535.23,6535.23,6535.23,6535.23,422
2006/3/21,09:37:00,6534.70,6534.70,6534.70,6534.70,306
2006/3/21,09:38:00,6534.78,6534.78,6534.78,6534.78,382
2006/3/21,09:39:00,6535.62,6535.62,6535.62,6535.62,313
2006/3/21,09:40:00,6534.65,6534.65,6534.65,6534.65,279
2006/3/21,09:41:00,6535.27,6535.27,6535.27,6535.27,370
2006/3/21,09:42:00,6535.40,6535.40,6535.40,6535.40,287
2006/3/21,09:43:00,6536.01,6536.01,6536.01,6536.01,433
2006/3/21,09:44:00,6534.88,6534.88,6534.88,6534.88,298
2006/3/21,09:45:00,6533.25,6533.25,6533.25,6533.25,294
2006/3/21,09:46:00,6529.97,6529.97,6529.97,6529.97,532
2006/3/21,09:47:00,6527.24,6527.24,6527.24,6527.24,479
2006/3/21,09:48:00,6521.37,6521.37,6521.37,6521.37,715
2006/3/21,09:49:00,6517.39,6517.39,6517.39,6517.39,688
2006/3/21,09:50:00,6516.28,6516.28,6516.28,6516.28,506
2006/3/21,09:51:00,6515.13,6515.13,6515.13,6515.13,749
2006/3/21,09:52:00,6515.00,6515.00,6515.00,6515.00,388
2006/3/21,09:53:00,6514.98,6514.98,6514.98,6514.98,408
2006/3/21,09:54:00,6515.33,6515.33,6515.33,6515.33,304
2006/3/21,09:55:00,6515.86,6515.86,6515.86,6515.86,245
2006/3/21,09:56:00,6515.21,6515.21,6515.21,6515.21,435
2006/3/21,09:57:00,6512.79,6512.79,6512.79,6512.79,365
2006/3/21,09:58:00,6512.55,6512.55,6512.55,6512.55,427
2006/3/21,09:59:00,6513.56,6513.56,6513.56,6513.56,312
2006/3/21,10:00:00,6513.60,6513.60,6513.60,6513.60,283
2006/3/21,10:01:00,6513.90,6513.90,6513.90,6513.90,361
2006/3/21,10:02:00,6514.15,6514.15,6514.15,6514.15,357
2006/3/21,10:03:00,6516.79,6516.79,6516.79,6516.79,429
2006/3/21,10:04:00,6519.21,6519.21,6519.21,6519.21,235
2006/3/21,10:05:00,6521.08,6521.08,6521.08,6521.08,204
2006/3/21,10:06:00,6522.76,6522.76,6522.76,6522.76,302
2006/3/21,10:07:00,6522.98,6522.98,6522.98,6522.98,194
2006/3/21,10:08:00,6523.70,6523.70,6523.70,6523.70,267
2006/3/21,10:09:00,6523.50,6523.50,6523.50,6523.50,275
2006/3/21,10:10:00,6523.93,6523.93,6523.93,6523.93,200
2006/3/21,10:11:00,6523.37,6523.37,6523.37,6523.37,354
2006/3/21,10:12:00,6522.37,6522.37,6522.37,6522.37,231
2006/3/21,10:13:00,6522.70,6522.70,6522.70,6522.70,257
2006/3/21,10:14:00,6522.02,6522.02,6522.02,6522.02,195
2006/3/21,10:15:00,6522.70,6522.70,6522.70,6522.70,178
2006/3/21,10:16:00,6523.74,6523.74,6523.74,6523.74,179
2006/3/21,10:17:00,6522.68,6522.68,6522.68,6522.68,192
2006/3/21,10:18:00,6523.25,6523.25,6523.25,6523.25,283
2006/3/21,10:19:00,6522.24,6522.24,6522.24,6522.24,236
2006/3/21,10:20:00,6522.32,6522.32,6522.32,6522.32,205
2006/3/21,10:21:00,6520.92,6520.92,6520.92,6520.92,255
2006/3/21,10:22:00,6521.11,6521.11,6521.11,6521.11,184
2006/3/21,10:23:00,6521.22,6521.22,6521.22,6521.22,292
2006/3/21,10:24:00,6518.79,6518.79,6518.79,6518.79,257
2006/3/21,10:25:00,6519.74,6519.74,6519.74,6519.74,234
2006/3/21,10:26:00,6516.25,6516.25,6516.25,6516.25,518
2006/3/21,10:27:00,6515.56,6515.56,6515.56,6515.56,379
2006/3/21,10:28:00,6511.97,6511.97,6511.97,6511.97,512
2006/3/21,10:29:00,6509.50,6509.50,6509.50,6509.50,481
2006/3/21,10:30:00,6508.97,6508.97,6508.97,6508.97,474
2006/3/21,10:31:00,6502.41,6502.41,6502.41,6502.41,871
2006/3/21,10:32:00,6500.69,6500.69,6500.69,6500.69,634
2006/3/21,10:33:00,6497.22,6497.22,6497.22,6497.22,778
2006/3/21,10:34:00,6496.23,6496.23,6496.23,6496.23,551
2006/3/21,10:35:00,6495.93,6495.93,6495.93,6495.93,421
2006/3/21,10:36:00,6494.17,6494.17,6494.17,6494.17,513
2006/3/21,10:37:00,6495.26,6495.26,6495.26,6495.26,296
2006/3/21,10:38:00,6496.00,6496.00,6496.00,6496.00,382
2006/3/21,10:39:00,6498.06,6498.06,6498.06,6498.06,308
2006/3/21,10:40:00,6497.86,6497.86,6497.86,6497.86,242
2006/3/21,10:41:00,6498.51,6498.51,6498.51,6498.51,259
2006/3/21,10:42:00,6497.64,6497.64,6497.64,6497.64,232
2006/3/21,10:43:00,6496.27,6496.27,6496.27,6496.27,445
2006/3/21,10:44:00,6495.74,6495.74,6495.74,6495.74,349
2006/3/21,10:45:00,6491.90,6491.90,6491.90,6491.90,395
2006/3/21,10:46:00,6489.89,6489.89,6489.89,6489.89,496
2006/3/21,10:47:00,6488.22,6488.22,6488.22,6488.22,359
2006/3/21,10:48:00,6484.42,6484.42,6484.42,6484.42,476
2006/3/21,10:49:00,6482.23,6482.23,6482.23,6482.23,514
2006/3/21,10:50:00,6479.20,6479.20,6479.20,6479.20,436
2006/3/21,10:51:00,6474.85,6474.85,6474.85,6474.85,802
2006/3/21,10:52:00,6471.22,6471.22,6471.22,6471.22,537
2006/3/21,10:53:00,6468.46,6468.46,6468.46,6468.46,875
2006/3/21,10:54:00,6468.13,6468.13,6468.13,6468.13,835
2006/3/21,10:55:00,6468.65,6468.65,6468.65,6468.65,643
2006/3/21,10:56:00,6471.06,6471.06,6471.06,6471.06,505
2006/3/21,10:57:00,6473.74,6473.74,6473.74,6473.74,309
2006/3/21,10:58:00,6475.05,6475.05,6475.05,6475.05,371
2006/3/21,10:59:00,6476.24,6476.24,6476.24,6476.24,317
2006/3/21,11:00:00,6476.99,6476.99,6476.99,6476.99,266
2006/3/21,11:01:00,6480.11,6480.11,6480.11,6480.11,311
2006/3/21,11:02:00,6481.16,6481.16,6481.16,6481.16,229
2006/3/21,11:03:00,6483.38,6483.38,6483.38,6483.38,361
2006/3/21,11:04:00,6485.01,6485.01,6485.01,6485.01,225
2006/3/21,11:05:00,6485.54,6485.54,6485.54,6485.54,199
2006/3/21,11:06:00,6484.96,6484.96,6484.96,6484.96,292
2006/3/21,11:07:00,6484.87,6484.87,6484.87,6484.87,201
2006/3/21,11:08:00,6483.96,6483.96,6483.96,6483.96,248
2006/3/21,11:09:00,6482.35,6482.35,6482.35,6482.35,169
2006/3/21,11:10:00,6483.37,6483.37,6483.37,6483.37,188
2006/3/21,11:11:00,6481.07,6481.07,6481.07,6481.07,226
2006/3/21,11:12:00,6479.65,6479.65,6479.65,6479.65,168
2006/3/21,11:13:00,6479.48,6479.48,6479.48,6479.48,208
2006/3/21,11:14:00,6479.40,6479.40,6479.40,6479.40,174
2006/3/21,11:15:00,6478.74,6478.74,6478.74,6478.74,204
2006/3/21,11:16:00,6478.99,6478.99,6478.99,6478.99,308
2006/3/21,11:17:00,6479.40,6479.40,6479.40,6479.40,145
2006/3/21,11:18:00,6479.62,6479.62,6479.62,6479.62,293
2006/3/21,11:19:00,6481.77,6481.77,6481.77,6481.77,145
2006/3/21,11:20:00,6481.87,6481.87,6481.87,6481.87,155
2006/3/21,11:21:00,6480.98,6480.98,6480.98,6480.98,197
2006/3/21,11:22:00,6482.42,6482.42,6482.42,6482.42,101
2006/3/21,11:23:00,6483.70,6483.70,6483.70,6483.70,193
2006/3/21,11:24:00,6484.81,6484.81,6484.81,6484.81,151
2006/3/21,11:25:00,6485.66,6485.66,6485.66,6485.66,156
2006/3/21,11:26:00,6485.09,6485.09,6485.09,6485.09,247
2006/3/21,11:27:00,6486.49,6486.49,6486.49,6486.49,159
2006/3/21,11:28:00,6486.50,6486.50,6486.50,6486.50,168
2006/3/21,11:29:00,6485.96,6485.96,6485.96,6485.96,136
2006/3/21,11:30:00,6486.55,6486.55,6486.55,6486.55,136
2006/3/21,11:31:00,6490.35,6490.35,6490.35,6490.35,187
2006/3/21,11:32:00,6491.80,6491.80,6491.80,6491.80,155
2006/3/21,11:33:00,6492.03,6492.03,6492.03,6492.03,258
2006/3/21,11:34:00,6492.17,6492.17,6492.17,6492.17,191
2006/3/21,11:35:00,6493.57,6493.57,6493.57,6493.57,194
2006/3/21,11:36:00,6494.45,6494.45,6494.45,6494.45,286
2006/3/21,11:37:00,6495.09,6495.09,6495.09,6495.09,197
2006/3/21,11:38:00,6496.45,6496.45,6496.45,6496.45,210
2006/3/21,11:39:00,6496.33,6496.33,6496.33,6496.33,152
2006/3/21,11:40:00,6496.00,6496.00,6496.00,6496.00,145
2006/3/21,11:41:00,6495.91,6495.91,6495.91,6495.91,189
2006/3/21,11:42:00,6495.87,6495.87,6495.87,6495.87,163
2006/3/21,11:43:00,6493.55,6493.55,6493.55,6493.55,164
2006/3/21,11:44:00,6491.24,6491.24,6491.24,6491.24,99
2006/3/21,11:45:00,6491.07,6491.07,6491.07,6491.07,112
2006/3/21,11:46:00,6491.07,6491.07,6491.07,6491.07,207
2006/3/21,11:47:00,6485.37,6485.37,6485.37,6485.37,236
2006/3/21,11:48:00,6482.64,6482.64,6482.64,6482.64,206
2006/3/21,11:49:00,6481.01,6481.01,6481.01,6481.01,139
2006/3/21,11:50:00,6481.04,6481.04,6481.04,6481.04,144
2006/3/21,11:51:00,6480.98,6480.98,6480.98,6480.98,193
2006/3/21,11:52:00,6479.47,6479.47,6479.47,6479.47,138
2006/3/21,11:53:00,6479.11,6479.11,6479.11,6479.11,221
2006/3/21,11:54:00,6479.93,6479.93,6479.93,6479.93,139
2006/3/21,11:55:00,6481.67,6481.67,6481.67,6481.67,145
2006/3/21,11:56:00,6478.71,6478.71,6478.71,6478.71,198
2006/3/21,11:57:00,6479.55,6479.55,6479.55,6479.55,175
2006/3/21,11:58:00,6478.87,6478.87,6478.87,6478.87,115
2006/3/21,11:59:00,6479.98,6479.98,6479.98,6479.98,140
2006/3/21,12:00:00,6478.38,6478.38,6478.38,6478.38,234
2006/3/21,12:01:00,6478.63,6478.63,6478.63,6478.63,167
2006/3/21,12:02:00,6478.53,6478.53,6478.53,6478.53,141
2006/3/21,12:03:00,6479.85,6479.85,6479.85,6479.85,161
2006/3/21,12:04:00,6479.40,6479.40,6479.40,6479.40,200
2006/3/21,12:05:00,6478.09,6478.09,6478.09,6478.09,156
2006/3/21,12:06:00,6476.71,6476.71,6476.71,6476.71,178
2006/3/21,12:07:00,6477.37,6477.37,6477.37,6477.37,131
2006/3/21,12:08:00,6477.50,6477.50,6477.50,6477.50,150
2006/3/21,12:09:00,6475.79,6475.79,6475.79,6475.79,115
2006/3/21,12:10:00,6477.98,6477.98,6477.98,6477.98,106
2006/3/21,12:11:00,6476.26,6476.26,6476.26,6476.26,135
2006/3/21,12:12:00,6479.28,6479.28,6479.28,6479.28,130
2006/3/21,12:13:00,6478.90,6478.90,6478.90,6478.90,148
2006/3/21,12:14:00,6479.99,6479.99,6479.99,6479.99,167
2006/3/21,12:15:00,6480.07,6480.07,6480.07,6480.07,145
2006/3/21,12:16:00,6482.66,6482.66,6482.66,6482.66,175
2006/3/21,12:17:00,6484.70,6484.70,6484.70,6484.70,131
2006/3/21,12:18:00,6485.20,6485.20,6485.20,6485.20,191
2006/3/21,12:19:00,6485.48,6485.48,6485.48,6485.48,178
2006/3/21,12:20:00,6485.68,6485.68,6485.68,6485.68,138
2006/3/21,12:21:00,6486.33,6486.33,6486.33,6486.33,149
2006/3/21,12:22:00,6487.40,6487.40,6487.40,6487.40,169
2006/3/21,12:23:00,6486.29,6486.29,6486.29,6486.29,163
2006/3/21,12:24:00,6488.47,6488.47,6488.47,6488.47,112
2006/3/21,12:25:00,6488.08,6488.08,6488.08,6488.08,103
2006/3/21,12:26:00,6489.42,6489.42,6489.42,6489.42,143
2006/3/21,12:27:00,6488.19,6488.19,6488.19,6488.19,122
2006/3/21,12:28:00,6489.42,6489.42,6489.42,6489.42,199
2006/3/21,12:29:00,6489.47,6489.47,6489.47,6489.47,139
2006/3/21,12:30:00,6490.93,6490.93,6490.93,6490.93,134
2006/3/21,12:31:00,6490.29,6490.29,6490.29,6490.29,196
2006/3/21,12:32:00,6489.96,6489.96,6489.96,6489.96,204
2006/3/21,12:33:00,6491.34,6491.34,6491.34,6491.34,207
2006/3/21,12:34:00,6491.42,6491.42,6491.42,6491.42,141
2006/3/21,12:35:00,6491.22,6491.22,6491.22,6491.22,124
2006/3/21,12:36:00,6490.71,6490.71,6490.71,6490.71,151
2006/3/21,12:37:00,6489.75,6489.75,6489.75,6489.75,178
2006/3/21,12:38:00,6487.65,6487.65,6487.65,6487.65,170
2006/3/21,12:39:00,6489.50,6489.50,6489.50,6489.50,167
2006/3/21,12:40:00,6487.48,6487.48,6487.48,6487.48,138
2006/3/21,12:41:00,6487.42,6487.42,6487.42,6487.42,144
2006/3/21,12:42:00,6487.63,6487.63,6487.63,6487.63,108
2006/3/21,12:43:00,6487.29,6487.29,6487.29,6487.29,135
2006/3/21,12:44:00,6486.57,6486.57,6486.57,6486.57,112
2006/3/21,12:45:00,6484.72,6484.72,6484.72,6484.72,145
2006/3/21,12:46:00,6485.91,6485.91,6485.91,6485.91,242
2006/3/21,12:47:00,6484.82,6484.82,6484.82,6484.82,132
2006/3/21,12:48:00,6484.00,6484.00,6484.00,6484.00,145
2006/3/21,12:49:00,6483.74,6483.74,6483.74,6483.74,153
2006/3/21,12:50:00,6484.73,6484.73,6484.73,6484.73,175
2006/3/21,12:51:00,6483.89,6483.89,6483.89,6483.89,212
2006/3/21,12:52:00,6483.73,6483.73,6483.73,6483.73,157
2006/3/21,12:53:00,6483.04,6483.04,6483.04,6483.04,208
2006/3/21,12:54:00,6481.36,6481.36,6481.36,6481.36,171
2006/3/21,12:55:00,6481.77,6481.77,6481.77,6481.77,144
2006/3/21,12:56:00,6480.85,6480.85,6480.85,6480.85,195
2006/3/21,12:57:00,6481.52,6481.52,6481.52,6481.52,139
2006/3/21,12:58:00,6481.37,6481.37,6481.37,6481.37,181
2006/3/21,12:59:00,6481.37,6481.37,6481.37,6481.37,145
2006/3/21,13:00:00,6482.14,6482.14,6482.14,6482.14,159
2006/3/21,13:01:00,6482.09,6482.09,6482.09,6482.09,134
2006/3/21,13:02:00,6482.26,6482.26,6482.26,6482.26,149
2006/3/21,13:03:00,6482.08,6482.08,6482.08,6482.08,211
2006/3/21,13:04:00,6481.94,6481.94,6481.94,6481.94,117
2006/3/21,13:05:00,6483.12,6483.12,6483.12,6483.12,170
2006/3/21,13:06:00,6482.34,6482.34,6482.34,6482.34,203
2006/3/21,13:07:00,6482.15,6482.15,6482.15,6482.15,139
2006/3/21,13:08:00,6482.60,6482.60,6482.60,6482.60,214
2006/3/21,13:09:00,6481.43,6481.43,6481.43,6481.43,182
2006/3/21,13:10:00,6480.45,6480.45,6480.45,6480.45,191
2006/3/21,13:11:00,6480.49,6480.49,6480.49,6480.49,195
2006/3/21,13:12:00,6479.40,6479.40,6479.40,6479.40,211
2006/3/21,13:13:00,6478.35,6478.35,6478.35,6478.35,274
2006/3/21,13:14:00,6477.81,6477.81,6477.81,6477.81,262
2006/3/21,13:15:00,6475.60,6475.60,6475.60,6475.60,560
2006/3/21,13:16:00,6472.14,6472.14,6472.14,6472.14,545
2006/3/21,13:17:00,6471.18,6471.18,6471.18,6471.18,369
2006/3/21,13:18:00,6471.21,6471.21,6471.21,6471.21,635
2006/3/21,13:19:00,6471.76,6471.76,6471.76,6471.76,405
2006/3/21,13:20:00,6470.22,6470.22,6470.22,6470.22,346
2006/3/21,13:21:00,6471.54,6471.54,6471.54,6471.54,490
2006/3/21,13:22:00,6472.80,6472.80,6472.80,6472.80,342
2006/3/21,13:23:00,6471.67,6471.67,6471.67,6471.67,463
2006/3/21,13:24:00,6474.06,6474.06,6474.06,6474.06,403
2006/3/21,13:25:00,6471.78,6471.78,6471.78,6471.78,477
2006/3/21,13:26:00,6471.78,6471.78,6471.78,6471.78,0
2006/3/21,13:27:00,6471.78,6471.78,6471.78,6471.78,0
2006/3/21,13:28:00,6471.78,6471.78,6471.78,6471.78,0
2006/3/21,13:29:00,6471.78,6471.78,6471.78,6471.78,0
2006/3/21,13:30:00,6458.03,6458.03,6458.03,6458.03,4583
2006/3/22,09:00:00,6458.03,6458.03,6458.03,6458.03,3
2006/3/22,09:01:00,6419.46,6419.46,6419.46,6419.46,2847
2006/3/22,09:02:00,6410.68,6410.68,6410.68,6410.68,937
2006/3/22,09:03:00,6401.66,6401.66,6401.66,6401.66,1256
2006/3/22,09:04:00,6406.68,6406.68,6406.68,6406.68,1111
2006/3/22,09:05:00,6411.62,6411.62,6411.62,6411.62,764
2006/3/22,09:06:00,6416.28,6416.28,6416.28,6416.28,918
2006/3/22,09:07:00,6414.96,6414.96,6414.96,6414.96,728
2006/3/22,09:08:00,6414.99,6414.99,6414.99,6414.99,782
2006/3/22,09:09:00,6414.21,6414.21,6414.21,6414.21,628
2006/3/22,09:10:00,6415.79,6415.79,6415.79,6415.79,489
2006/3/22,09:11:00,6417.04,6417.04,6417.04,6417.04,668
2006/3/22,09:12:00,6412.93,6412.93,6412.93,6412.93,532
2006/3/22,09:13:00,6414.49,6414.49,6414.49,6414.49,547
2006/3/22,09:14:00,6417.15,6417.15,6417.15,6417.15,538
2006/3/22,09:15:00,6421.17,6421.17,6421.17,6421.17,454
2006/3/22,09:16:00,6424.10,6424.10,6424.10,6424.10,699
2006/3/22,09:17:00,6426.72,6426.72,6426.72,6426.72,525
2006/3/22,09:18:00,6427.52,6427.52,6427.52,6427.52,662
2006/3/22,09:19:00,6426.58,6426.58,6426.58,6426.58,679
2006/3/22,09:20:00,6425.27,6425.27,6425.27,6425.27,487
2006/3/22,09:21:00,6426.13,6426.13,6426.13,6426.13,557
2006/3/22,09:22:00,6426.38,6426.38,6426.38,6426.38,429
2006/3/22,09:23:00,6422.95,6422.95,6422.95,6422.95,480
2006/3/22,09:24:00,6423.21,6423.21,6423.21,6423.21,399
2006/3/22,09:25:00,6422.73,6422.73,6422.73,6422.73,277
2006/3/22,09:26:00,6423.12,6423.12,6423.12,6423.12,490
2006/3/22,09:27:00,6424.69,6424.69,6424.69,6424.69,290
2006/3/22,09:28:00,6425.16,6425.16,6425.16,6425.16,352
2006/3/22,09:29:00,6426.19,6426.19,6426.19,6426.19,355
2006/3/22,09:30:00,6425.92,6425.92,6425.92,6425.92,234
2006/3/22,09:31:00,6426.96,6426.96,6426.96,6426.96,387
2006/3/22,09:32:00,6428.53,6428.53,6428.53,6428.53,234
2006/3/22,09:33:00,6428.68,6428.68,6428.68,6428.68,402
2006/3/22,09:34:00,6429.61,6429.61,6429.61,6429.61,345
2006/3/22,09:35:00,6433.54,6433.54,6433.54,6433.54,370
2006/3/22,09:36:00,6437.22,6437.22,6437.22,6437.22,598
2006/3/22,09:37:00,6439.78,6439.78,6439.78,6439.78,406
2006/3/22,09:38:00,6441.27,6441.27,6441.27,6441.27,569
2006/3/22,09:39:00,6438.17,6438.17,6438.17,6438.17,590
2006/3/22,09:40:00,6438.70,6438.70,6438.70,6438.70,437
2006/3/22,09:41:00,6437.11,6437.11,6437.11,6437.11,455
2006/3/22,09:42:00,6436.31,6436.31,6436.31,6436.31,329
2006/3/22,09:43:00,6436.09,6436.09,6436.09,6436.09,324
2006/3/22,09:44:00,6434.12,6434.12,6434.12,6434.12,252
2006/3/22,09:45:00,6434.04,6434.04,6434.04,6434.04,261
2006/3/22,09:46:00,6433.16,6433.16,6433.16,6433.16,313
2006/3/22,09:47:00,6431.70,6431.70,6431.70,6431.70,239
2006/3/22,09:48:00,6430.78,6430.78,6430.78,6430.78,270
2006/3/22,09:49:00,6428.29,6428.29,6428.29,6428.29,349
2006/3/22,09:50:00,6427.07,6427.07,6427.07,6427.07,233
2006/3/22,09:51:00,6422.52,6422.52,6422.52,6422.52,301
2006/3/22,09:52:00,6420.63,6420.63,6420.63,6420.63,277
2006/3/22,09:53:00,6420.99,6420.99,6420.99,6420.99,361
2006/3/22,09:54:00,6419.46,6419.46,6419.46,6419.46,238
2006/3/22,09:55:00,6417.46,6417.46,6417.46,6417.46,231
2006/3/22,09:56:00,6419.43,6419.43,6419.43,6419.43,311
2006/3/22,09:57:00,6417.69,6417.69,6417.69,6417.69,209
2006/3/22,09:58:00,6419.78,6419.78,6419.78,6419.78,203
2006/3/22,09:59:00,6419.26,6419.26,6419.26,6419.26,173
2006/3/22,10:00:00,6419.45,6419.45,6419.45,6419.45,202
2006/3/22,10:01:00,6420.20,6420.20,6420.20,6420.20,223
2006/3/22,10:02:00,6422.71,6422.71,6422.71,6422.71,145
2006/3/22,10:03:00,6422.63,6422.63,6422.63,6422.63,201
2006/3/22,10:04:00,6423.97,6423.97,6423.97,6423.97,179
2006/3/22,10:05:00,6423.62,6423.62,6423.62,6423.62,162
2006/3/22,10:06:00,6424.49,6424.49,6424.49,6424.49,489
2006/3/22,10:07:00,6425.59,6425.59,6425.59,6425.59,182
2006/3/22,10:08:00,6425.98,6425.98,6425.98,6425.98,351
2006/3/22,10:09:00,6425.99,6425.99,6425.99,6425.99,204
2006/3/22,10:10:00,6425.47,6425.47,6425.47,6425.47,227
2006/3/22,10:11:00,6426.42,6426.42,6426.42,6426.42,237
2006/3/22,10:12:00,6423.90,6423.90,6423.90,6423.90,194
2006/3/22,10:13:00,6423.44,6423.44,6423.44,6423.44,284
2006/3/22,10:14:00,6421.86,6421.86,6421.86,6421.86,186
2006/3/22,10:15:00,6420.34,6420.34,6420.34,6420.34,149
2006/3/22,10:16:00,6421.14,6421.14,6421.14,6421.14,247
2006/3/22,10:17:00,6419.37,6419.37,6419.37,6419.37,180
2006/3/22,10:18:00,6416.84,6416.84,6416.84,6416.84,451
2006/3/22,10:19:00,6414.99,6414.99,6414.99,6414.99,366
2006/3/22,10:20:00,6413.22,6413.22,6413.22,6413.22,313
2006/3/22,10:21:00,6412.28,6412.28,6412.28,6412.28,382
2006/3/22,10:22:00,6410.20,6410.20,6410.20,6410.20,304
2006/3/22,10:23:00,6409.21,6409.21,6409.21,6409.21,477
2006/3/22,10:24:00,6407.73,6407.73,6407.73,6407.73,295
2006/3/22,10:25:00,6406.16,6406.16,6406.16,6406.16,335
2006/3/22,10:26:00,6404.54,6404.54,6404.54,6404.54,502
2006/3/22,10:27:00,6399.25,6399.25,6399.25,6399.25,389
2006/3/22,10:28:00,6401.81,6401.81,6401.81,6401.81,387
2006/3/22,10:29:00,6403.34,6403.34,6403.34,6403.34,253
2006/3/22,10:30:00,6401.92,6401.92,6401.92,6401.92,265
2006/3/22,10:31:00,6403.36,6403.36,6403.36,6403.36,310
2006/3/22,10:32:00,6401.86,6401.86,6401.86,6401.86,190
2006/3/22,10:33:00,6403.58,6403.58,6403.58,6403.58,240
2006/3/22,10:34:00,6404.64,6404.64,6404.64,6404.64,155
2006/3/22,10:35:00,6403.99,6403.99,6403.99,6403.99,198
2006/3/22,10:36:00,6405.50,6405.50,6405.50,6405.50,209
2006/3/22,10:37:00,6404.88,6404.88,6404.88,6404.88,122
2006/3/22,10:38:00,6406.02,6406.02,6406.02,6406.02,250
2006/3/22,10:39:00,6407.01,6407.01,6407.01,6407.01,204
2006/3/22,10:40:00,6406.88,6406.88,6406.88,6406.88,173
2006/3/22,10:41:00,6407.33,6407.33,6407.33,6407.33,179
2006/3/22,10:42:00,6406.36,6406.36,6406.36,6406.36,160
2006/3/22,10:43:00,6407.69,6407.69,6407.69,6407.69,182
2006/3/22,10:44:00,6407.46,6407.46,6407.46,6407.46,151
2006/3/22,10:45:00,6408.91,6408.91,6408.91,6408.91,141
2006/3/22,10:46:00,6407.20,6407.20,6407.20,6407.20,201
2006/3/22,10:47:00,6406.85,6406.85,6406.85,6406.85,190
2006/3/22,10:48:00,6406.96,6406.96,6406.96,6406.96,193
2006/3/22,10:49:00,6409.18,6409.18,6409.18,6409.18,135
2006/3/22,10:50:00,6406.99,6406.99,6406.99,6406.99,137
2006/3/22,10:51:00,6407.59,6407.59,6407.59,6407.59,166
2006/3/22,10:52:00,6408.41,6408.41,6408.41,6408.41,126
2006/3/22,10:53:00,6408.01,6408.01,6408.01,6408.01,239
2006/3/22,10:54:00,6406.24,6406.24,6406.24,6406.24,146
2006/3/22,10:55:00,6406.02,6406.02,6406.02,6406.02,119
2006/3/22,10:56:00,6406.87,6406.87,6406.87,6406.87,174
2006/3/22,10:57:00,6409.13,6409.13,6409.13,6409.13,144
2006/3/22,10:58:00,6410.36,6410.36,6410.36,6410.36,174
2006/3/22,10:59:00,6410.81,6410.81,6410.81,6410.81,209
2006/3/22,11:00:00,6411.05,6411.05,6411.05,6411.05,155
2006/3/22,11:01:00,6411.74,6411.74,6411.74,6411.74,238
2006/3/22,11:02:00,6412.66,6412.66,6412.66,6412.66,213
2006/3/22,11:03:00,6413.73,6413.73,6413.73,6413.73,267
2006/3/22,11:04:00,6414.96,6414.96,6414.96,6414.96,182
2006/3/22,11:05:00,6414.12,6414.12,6414.12,6414.12,233
2006/3/22,11:06:00,6414.48,6414.48,6414.48,6414.48,240
2006/3/22,11:07:00,6414.34,6414.34,6414.34,6414.34,163
2006/3/22,11:08:00,6414.98,6414.98,6414.98,6414.98,242
2006/3/22,11:09:00,6415.35,6415.35,6415.35,6415.35,277
2006/3/22,11:10:00,6415.84,6415.84,6415.84,6415.84,227
2006/3/22,11:11:00,6417.26,6417.26,6417.26,6417.26,299
2006/3/22,11:12:00,6417.53,6417.53,6417.53,6417.53,192
2006/3/22,11:13:00,6418.52,6418.52,6418.52,6418.52,298
2006/3/22,11:14:00,6416.42,6416.42,6416.42,6416.42,215
2006/3/22,11:15:00,6416.42,6416.42,6416.42,6416.42,267
2006/3/22,11:16:00,6415.41,6415.41,6415.41,6415.41,278
2006/3/22,11:17:00,6414.10,6414.10,6414.10,6414.10,215
2006/3/22,11:18:00,6413.98,6413.98,6413.98,6413.98,286
2006/3/22,11:19:00,6415.21,6415.21,6415.21,6415.21,175
2006/3/22,11:20:00,6413.99,6413.99,6413.99,6413.99,132
2006/3/22,11:21:00,6413.91,6413.91,6413.91,6413.91,143
2006/3/22,11:22:00,6412.70,6412.70,6412.70,6412.70,155
2006/3/22,11:23:00,6410.57,6410.57,6410.57,6410.57,164
2006/3/22,11:24:00,6411.04,6411.04,6411.04,6411.04,128
2006/3/22,11:25:00,6411.67,6411.67,6411.67,6411.67,159
2006/3/22,11:26:00,6411.96,6411.96,6411.96,6411.96,176
2006/3/22,11:27:00,6412.03,6412.03,6412.03,6412.03,156
2006/3/22,11:28:00,6411.47,6411.47,6411.47,6411.47,209
2006/3/22,11:29:00,6410.04,6410.04,6410.04,6410.04,171
2006/3/22,11:30:00,6410.62,6410.62,6410.62,6410.62,173
2006/3/22,11:31:00,6411.72,6411.72,6411.72,6411.72,186
2006/3/22,11:32:00,6411.45,6411.45,6411.45,6411.45,148
2006/3/22,11:33:00,6410.86,6410.86,6410.86,6410.86,208
2006/3/22,11:34:00,6409.68,6409.68,6409.68,6409.68,134
2006/3/22,11:35:00,6409.60,6409.60,6409.60,6409.60,192
2006/3/22,11:36:00,6410.50,6410.50,6410.50,6410.50,220
2006/3/22,11:37:00,6409.83,6409.83,6409.83,6409.83,197
2006/3/22,11:38:00,6409.81,6409.81,6409.81,6409.81,191
2006/3/22,11:39:00,6411.13,6411.13,6411.13,6411.13,123
2006/3/22,11:40:00,6410.49,6410.49,6410.49,6410.49,155
2006/3/22,11:41:00,6409.61,6409.61,6409.61,6409.61,188
2006/3/22,11:42:00,6409.39,6409.39,6409.39,6409.39,212
2006/3/22,11:43:00,6408.30,6408.30,6408.30,6408.30,207
2006/3/22,11:44:00,6406.18,6406.18,6406.18,6406.18,141
2006/3/22,11:45:00,6406.53,6406.53,6406.53,6406.53,178
2006/3/22,11:46:00,6405.30,6405.30,6405.30,6405.30,269
2006/3/22,11:47:00,6405.39,6405.39,6405.39,6405.39,136
2006/3/22,11:48:00,6404.93,6404.93,6404.93,6404.93,245
2006/3/22,11:49:00,6403.92,6403.92,6403.92,6403.92,137
2006/3/22,11:50:00,6404.83,6404.83,6404.83,6404.83,163
2006/3/22,11:51:00,6403.65,6403.65,6403.65,6403.65,169
2006/3/22,11:52:00,6404.85,6404.85,6404.85,6404.85,118
2006/3/22,11:53:00,6407.16,6407.16,6407.16,6407.16,121
2006/3/22,11:54:00,6406.64,6406.64,6406.64,6406.64,106
2006/3/22,11:55:00,6405.38,6405.38,6405.38,6405.38,130
2006/3/22,11:56:00,6406.89,6406.89,6406.89,6406.89,175
2006/3/22,11:57:00,6406.68,6406.68,6406.68,6406.68,117
2006/3/22,11:58:00,6406.68,6406.68,6406.68,6406.68,176
2006/3/22,11:59:00,6406.01,6406.01,6406.01,6406.01,191
2006/3/22,12:00:00,6405.30,6405.30,6405.30,6405.30,128
2006/3/22,12:01:00,6407.00,6407.00,6407.00,6407.00,168
2006/3/22,12:02:00,6407.53,6407.53,6407.53,6407.53,134
2006/3/22,12:03:00,6405.76,6405.76,6405.76,6405.76,154
2006/3/22,12:04:00,6406.11,6406.11,6406.11,6406.11,134
2006/3/22,12:05:00,6407.59,6407.59,6407.59,6407.59,140
2006/3/22,12:06:00,6407.74,6407.74,6407.74,6407.74,146
2006/3/22,12:07:00,6406.86,6406.86,6406.86,6406.86,116
2006/3/22,12:08:00,6408.59,6408.59,6408.59,6408.59,144
2006/3/22,12:09:00,6409.93,6409.93,6409.93,6409.93,116
2006/3/22,12:10:00,6408.76,6408.76,6408.76,6408.76,191
2006/3/22,12:11:00,6409.20,6409.20,6409.20,6409.20,205
2006/3/22,12:12:00,6410.05,6410.05,6410.05,6410.05,157
2006/3/22,12:13:00,6410.62,6410.62,6410.62,6410.62,228
2006/3/22,12:14:00,6411.05,6411.05,6411.05,6411.05,153
2006/3/22,12:15:00,6412.29,6412.29,6412.29,6412.29,149
2006/3/22,12:16:00,6413.09,6413.09,6413.09,6413.09,206
2006/3/22,12:17:00,6412.32,6412.32,6412.32,6412.32,208
2006/3/22,12:18:00,6414.52,6414.52,6414.52,6414.52,226
2006/3/22,12:19:00,6413.39,6413.39,6413.39,6413.39,169
2006/3/22,12:20:00,6414.17,6414.17,6414.17,6414.17,198
2006/3/22,12:21:00,6414.32,6414.32,6414.32,6414.32,222
2006/3/22,12:22:00,6415.69,6415.69,6415.69,6415.69,154
2006/3/22,12:23:00,6416.78,6416.78,6416.78,6416.78,209
2006/3/22,12:24:00,6414.84,6414.84,6414.84,6414.84,215
2006/3/22,12:25:00,6415.54,6415.54,6415.54,6415.54,294
2006/3/22,12:26:00,6413.99,6413.99,6413.99,6413.99,270
2006/3/22,12:27:00,6412.54,6412.54,6412.54,6412.54,171
2006/3/22,12:28:00,6412.38,6412.38,6412.38,6412.38,231
2006/3/22,12:29:00,6412.07,6412.07,6412.07,6412.07,183
2006/3/22,12:30:00,6410.93,6410.93,6410.93,6410.93,188
2006/3/22,12:31:00,6412.43,6412.43,6412.43,6412.43,192
2006/3/22,12:32:00,6410.64,6410.64,6410.64,6410.64,162
2006/3/22,12:33:00,6411.76,6411.76,6411.76,6411.76,172
2006/3/22,12:34:00,6409.72,6409.72,6409.72,6409.72,135
2006/3/22,12:35:00,6409.88,6409.88,6409.88,6409.88,158
2006/3/22,12:36:00,6409.41,6409.41,6409.41,6409.41,158
2006/3/22,12:37:00,6407.78,6407.78,6407.78,6407.78,274
2006/3/22,12:38:00,6406.07,6406.07,6406.07,6406.07,274
2006/3/22,12:39:00,6405.16,6405.16,6405.16,6405.16,257
2006/3/22,12:40:00,6401.81,6401.81,6401.81,6401.81,296
2006/3/22,12:41:00,6401.78,6401.78,6401.78,6401.78,321
2006/3/22,12:42:00,6399.29,6399.29,6399.29,6399.29,169
2006/3/22,12:43:00,6398.63,6398.63,6398.63,6398.63,320
2006/3/22,12:44:00,6396.49,6396.49,6396.49,6396.49,254
2006/3/22,12:45:00,6395.15,6395.15,6395.15,6395.15,262
2006/3/22,12:46:00,6392.98,6392.98,6392.98,6392.98,358
2006/3/22,12:47:00,6390.50,6390.50,6390.50,6390.50,235
2006/3/22,12:48:00,6390.73,6390.73,6390.73,6390.73,395
2006/3/22,12:49:00,6393.99,6393.99,6393.99,6393.99,303
2006/3/22,12:50:00,6395.33,6395.33,6395.33,6395.33,305
2006/3/22,12:51:00,6396.90,6396.90,6396.90,6396.90,320
2006/3/22,12:52:00,6397.11,6397.11,6397.11,6397.11,183
2006/3/22,12:53:00,6397.82,6397.82,6397.82,6397.82,297
2006/3/22,12:54:00,6397.50,6397.50,6397.50,6397.50,192
2006/3/22,12:55:00,6400.61,6400.61,6400.61,6400.61,219
2006/3/22,12:56:00,6401.44,6401.44,6401.44,6401.44,227
2006/3/22,12:57:00,6402.12,6402.12,6402.12,6402.12,171
2006/3/22,12:58:00,6403.76,6403.76,6403.76,6403.76,296
2006/3/22,12:59:00,6403.29,6403.29,6403.29,6403.29,236
2006/3/22,13:00:00,6402.84,6402.84,6402.84,6402.84,227
2006/3/22,13:01:00,6399.46,6399.46,6399.46,6399.46,282
2006/3/22,13:02:00,6398.57,6398.57,6398.57,6398.57,185
2006/3/22,13:03:00,6398.12,6398.12,6398.12,6398.12,245
2006/3/22,13:04:00,6400.10,6400.10,6400.10,6400.10,173
2006/3/22,13:05:00,6399.94,6399.94,6399.94,6399.94,222
2006/3/22,13:06:00,6397.45,6397.45,6397.45,6397.45,260
2006/3/22,13:07:00,6398.74,6398.74,6398.74,6398.74,221
2006/3/22,13:08:00,6398.49,6398.49,6398.49,6398.49,457
2006/3/22,13:09:00,6400.94,6400.94,6400.94,6400.94,314
2006/3/22,13:10:00,6399.87,6399.87,6399.87,6399.87,268
2006/3/22,13:11:00,6399.83,6399.83,6399.83,6399.83,386
2006/3/22,13:12:00,6401.03,6401.03,6401.03,6401.03,254
2006/3/22,13:13:00,6400.56,6400.56,6400.56,6400.56,287
2006/3/22,13:14:00,6398.08,6398.08,6398.08,6398.08,304
2006/3/22,13:15:00,6399.75,6399.75,6399.75,6399.75,261
2006/3/22,13:16:00,6399.89,6399.89,6399.89,6399.89,406
2006/3/22,13:17:00,6398.92,6398.92,6398.92,6398.92,257
2006/3/22,13:18:00,6398.14,6398.14,6398.14,6398.14,394
2006/3/22,13:19:00,6395.64,6395.64,6395.64,6395.64,394
2006/3/22,13:20:00,6393.76,6393.76,6393.76,6393.76,457
2006/3/22,13:21:00,6389.16,6389.16,6389.16,6389.16,472
2006/3/22,13:22:00,6388.63,6388.63,6388.63,6388.63,417
2006/3/22,13:23:00,6387.36,6387.36,6387.36,6387.36,571
2006/3/22,13:24:00,6387.57,6387.57,6387.57,6387.57,447
2006/3/22,13:25:00,6388.23,6388.23,6388.23,6388.23,568
2006/3/22,13:26:00,6388.23,6388.23,6388.23,6388.23,0
2006/3/22,13:27:00,6388.23,6388.23,6388.23,6388.23,0
2006/3/22,13:28:00,6388.23,6388.23,6388.23,6388.23,0
2006/3/22,13:29:00,6388.23,6388.23,6388.23,6388.23,0
2006/3/22,13:30:00,6391.26,6391.26,6391.26,6391.26,3917
2006/3/23,09:00:00,6391.26,6391.26,6391.26,6391.26,19
2006/3/23,09:01:00,6412.66,6412.66,6412.66,6412.66,2563
2006/3/23,09:02:00,6417.76,6417.76,6417.76,6417.76,713
2006/3/23,09:03:00,6418.48,6418.48,6418.48,6418.48,906
2006/3/23,09:04:00,6413.87,6413.87,6413.87,6413.87,755
2006/3/23,09:05:00,6414.22,6414.22,6414.22,6414.22,577
2006/3/23,09:06:00,6407.76,6407.76,6407.76,6407.76,774
2006/3/23,09:07:00,6403.48,6403.48,6403.48,6403.48,557
2006/3/23,09:08:00,6400.38,6400.38,6400.38,6400.38,593
2006/3/23,09:09:00,6400.25,6400.25,6400.25,6400.25,528
2006/3/23,09:10:00,6400.32,6400.32,6400.32,6400.32,493
2006/3/23,09:11:00,6399.03,6399.03,6399.03,6399.03,622
2006/3/23,09:12:00,6401.35,6401.35,6401.35,6401.35,550
2006/3/23,09:13:00,6404.77,6404.77,6404.77,6404.77,564
2006/3/23,09:14:00,6409.51,6409.51,6409.51,6409.51,618
2006/3/23,09:15:00,6411.81,6411.81,6411.81,6411.81,540
2006/3/23,09:16:00,6407.25,6407.25,6407.25,6407.25,774
2006/3/23,09:17:00,6404.77,6404.77,6404.77,6404.77,577
2006/3/23,09:18:00,6395.22,6395.22,6395.22,6395.22,696
2006/3/23,09:19:00,6389.19,6389.19,6389.19,6389.19,566
2006/3/23,09:20:00,6385.69,6385.69,6385.69,6385.69,574
2006/3/23,09:21:00,6382.78,6382.78,6382.78,6382.78,718
2006/3/23,09:22:00,6383.30,6383.30,6383.30,6383.30,430
2006/3/23,09:23:00,6381.85,6381.85,6381.85,6381.85,603
2006/3/23,09:24:00,6384.06,6384.06,6384.06,6384.06,526
2006/3/23,09:25:00,6382.60,6382.60,6382.60,6382.60,434
2006/3/23,09:26:00,6386.41,6386.41,6386.41,6386.41,603
2006/3/23,09:27:00,6385.27,6385.27,6385.27,6385.27,356
2006/3/23,09:28:00,6386.22,6386.22,6386.22,6386.22,452
2006/3/23,09:29:00,6388.74,6388.74,6388.74,6388.74,378
2006/3/23,09:30:00,6388.02,6388.02,6388.02,6388.02,277
2006/3/23,09:31:00,6389.22,6389.22,6389.22,6389.22,375
2006/3/23,09:32:00,6389.40,6389.40,6389.40,6389.40,256
2006/3/23,09:33:00,6390.52,6390.52,6390.52,6390.52,338
2006/3/23,09:34:00,6390.08,6390.08,6390.08,6390.08,269
2006/3/23,09:35:00,6391.49,6391.49,6391.49,6391.49,258
2006/3/23,09:36:00,6393.75,6393.75,6393.75,6393.75,379
2006/3/23,09:37:00,6394.87,6394.87,6394.87,6394.87,285
2006/3/23,09:38:00,6396.27,6396.27,6396.27,6396.27,313
2006/3/23,09:39:00,6395.65,6395.65,6395.65,6395.65,265
2006/3/23,09:40:00,6395.85,6395.85,6395.85,6395.85,339
2006/3/23,09:41:00,6393.80,6393.80,6393.80,6393.80,363
2006/3/23,09:42:00,6394.32,6394.32,6394.32,6394.32,248
2006/3/23,09:43:00,6394.88,6394.88,6394.88,6394.88,349
2006/3/23,09:44:00,6393.56,6393.56,6393.56,6393.56,315
2006/3/23,09:45:00,6392.20,6392.20,6392.20,6392.20,291
2006/3/23,09:46:00,6391.01,6391.01,6391.01,6391.01,397
2006/3/23,09:47:00,6390.25,6390.25,6390.25,6390.25,270
2006/3/23,09:48:00,6383.88,6383.88,6383.88,6383.88,442
2006/3/23,09:49:00,6381.93,6381.93,6381.93,6381.93,420
2006/3/23,09:50:00,6382.15,6382.15,6382.15,6382.15,317
2006/3/23,09:51:00,6379.55,6379.55,6379.55,6379.55,461
2006/3/23,09:52:00,6378.03,6378.03,6378.03,6378.03,325
2006/3/23,09:53:00,6376.14,6376.14,6376.14,6376.14,432
2006/3/23,09:54:00,6374.88,6374.88,6374.88,6374.88,408
2006/3/23,09:55:00,6374.90,6374.90,6374.90,6374.90,336
2006/3/23,09:56:00,6374.13,6374.13,6374.13,6374.13,468
2006/3/23,09:57:00,6375.31,6375.31,6375.31,6375.31,331
2006/3/23,09:58:00,6375.57,6375.57,6375.57,6375.57,373
2006/3/23,09:59:00,6375.54,6375.54,6375.54,6375.54,302
2006/3/23,10:00:00,6375.66,6375.66,6375.66,6375.66,225
2006/3/23,10:01:00,6376.68,6376.68,6376.68,6376.68,302
2006/3/23,10:02:00,6378.13,6378.13,6378.13,6378.13,231
2006/3/23,10:03:00,6379.72,6379.72,6379.72,6379.72,322
2006/3/23,10:04:00,6382.57,6382.57,6382.57,6382.57,259
2006/3/23,10:05:00,6382.53,6382.53,6382.53,6382.53,187
2006/3/23,10:06:00,6384.30,6384.30,6384.30,6384.30,294
2006/3/23,10:07:00,6382.91,6382.91,6382.91,6382.91,165
2006/3/23,10:08:00,6383.60,6383.60,6383.60,6383.60,192
2006/3/23,10:09:00,6385.14,6385.14,6385.14,6385.14,175
2006/3/23,10:10:00,6384.16,6384.16,6384.16,6384.16,167
2006/3/23,10:11:00,6386.37,6386.37,6386.37,6386.37,194
2006/3/23,10:12:00,6384.80,6384.80,6384.80,6384.80,156
2006/3/23,10:13:00,6386.71,6386.71,6386.71,6386.71,250
2006/3/23,10:14:00,6388.28,6388.28,6388.28,6388.28,177
2006/3/23,10:15:00,6389.67,6389.67,6389.67,6389.67,171
2006/3/23,10:16:00,6391.42,6391.42,6391.42,6391.42,263
2006/3/23,10:17:00,6390.47,6390.47,6390.47,6390.47,172
2006/3/23,10:18:00,6394.12,6394.12,6394.12,6394.12,442
2006/3/23,10:19:00,6394.28,6394.28,6394.28,6394.28,298
2006/3/23,10:20:00,6396.46,6396.46,6396.46,6396.46,244
2006/3/23,10:21:00,6397.28,6397.28,6397.28,6397.28,305
2006/3/23,10:22:00,6397.92,6397.92,6397.92,6397.92,160
2006/3/23,10:23:00,6398.73,6398.73,6398.73,6398.73,298
2006/3/23,10:24:00,6400.43,6400.43,6400.43,6400.43,248
2006/3/23,10:25:00,6400.90,6400.90,6400.90,6400.90,200
2006/3/23,10:26:00,6402.15,6402.15,6402.15,6402.15,297
2006/3/23,10:27:00,6404.21,6404.21,6404.21,6404.21,237
2006/3/23,10:28:00,6404.22,6404.22,6404.22,6404.22,342
2006/3/23,10:29:00,6404.81,6404.81,6404.81,6404.81,307
2006/3/23,10:30:00,6405.54,6405.54,6405.54,6405.54,257
2006/3/23,10:31:00,6401.94,6401.94,6401.94,6401.94,258
2006/3/23,10:32:00,6400.58,6400.58,6400.58,6400.58,149
2006/3/23,10:33:00,6400.63,6400.63,6400.63,6400.63,212
2006/3/23,10:34:00,6399.16,6399.16,6399.16,6399.16,185
2006/3/23,10:35:00,6399.02,6399.02,6399.02,6399.02,160
2006/3/23,10:36:00,6396.95,6396.95,6396.95,6396.95,171
2006/3/23,10:37:00,6398.10,6398.10,6398.10,6398.10,182
2006/3/23,10:38:00,6395.93,6395.93,6395.93,6395.93,197
2006/3/23,10:39:00,6397.76,6397.76,6397.76,6397.76,207
2006/3/23,10:40:00,6398.06,6398.06,6398.06,6398.06,154
2006/3/23,10:41:00,6396.33,6396.33,6396.33,6396.33,197
2006/3/23,10:42:00,6396.24,6396.24,6396.24,6396.24,148
2006/3/23,10:43:00,6396.98,6396.98,6396.98,6396.98,219
2006/3/23,10:44:00,6395.89,6395.89,6395.89,6395.89,195
2006/3/23,10:45:00,6395.47,6395.47,6395.47,6395.47,180
2006/3/23,10:46:00,6395.92,6395.92,6395.92,6395.92,237
2006/3/23,10:47:00,6393.42,6393.42,6393.42,6393.42,200
2006/3/23,10:48:00,6391.83,6391.83,6391.83,6391.83,300
2006/3/23,10:49:00,6390.16,6390.16,6390.16,6390.16,155
2006/3/23,10:50:00,6390.83,6390.83,6390.83,6390.83,186
2006/3/23,10:51:00,6389.42,6389.42,6389.42,6389.42,219
2006/3/23,10:52:00,6389.27,6389.27,6389.27,6389.27,195
2006/3/23,10:53:00,6388.85,6388.85,6388.85,6388.85,283
2006/3/23,10:54:00,6387.20,6387.20,6387.20,6387.20,161
2006/3/23,10:55:00,6386.03,6386.03,6386.03,6386.03,171
2006/3/23,10:56:00,6387.24,6387.24,6387.24,6387.24,230
2006/3/23,10:57:00,6386.69,6386.69,6386.69,6386.69,160
2006/3/23,10:58:00,6386.73,6386.73,6386.73,6386.73,234
2006/3/23,10:59:00,6387.65,6387.65,6387.65,6387.65,187
2006/3/23,11:00:00,6388.27,6388.27,6388.27,6388.27,158
2006/3/23,11:01:00,6389.90,6389.90,6389.90,6389.90,170
2006/3/23,11:02:00,6391.52,6391.52,6391.52,6391.52,228
2006/3/23,11:03:00,6394.05,6394.05,6394.05,6394.05,300
2006/3/23,11:04:00,6395.59,6395.59,6395.59,6395.59,170
2006/3/23,11:05:00,6395.96,6395.96,6395.96,6395.96,226
2006/3/23,11:06:00,6397.71,6397.71,6397.71,6397.71,229
2006/3/23,11:07:00,6397.84,6397.84,6397.84,6397.84,195
2006/3/23,11:08:00,6398.97,6398.97,6398.97,6398.97,270
2006/3/23,11:09:00,6396.85,6396.85,6396.85,6396.85,276
2006/3/23,11:10:00,6394.51,6394.51,6394.51,6394.51,230
2006/3/23,11:11:00,6393.19,6393.19,6393.19,6393.19,195
2006/3/23,11:12:00,6391.77,6391.77,6391.77,6391.77,154
2006/3/23,11:13:00,6391.80,6391.80,6391.80,6391.80,176
2006/3/23,11:14:00,6390.99,6390.99,6390.99,6390.99,191
2006/3/23,11:15:00,6390.84,6390.84,6390.84,6390.84,324
2006/3/23,11:16:00,6389.32,6389.32,6389.32,6389.32,335
2006/3/23,11:17:00,6389.15,6389.15,6389.15,6389.15,178
2006/3/23,11:18:00,6388.39,6388.39,6388.39,6388.39,286
2006/3/23,11:19:00,6388.77,6388.77,6388.77,6388.77,246
2006/3/23,11:20:00,6388.63,6388.63,6388.63,6388.63,160
2006/3/23,11:21:00,6387.76,6387.76,6387.76,6387.76,232
2006/3/23,11:22:00,6387.47,6387.47,6387.47,6387.47,166
2006/3/23,11:23:00,6387.03,6387.03,6387.03,6387.03,195
2006/3/23,11:24:00,6387.61,6387.61,6387.61,6387.61,201
2006/3/23,11:25:00,6387.81,6387.81,6387.81,6387.81,123
2006/3/23,11:26:00,6387.42,6387.42,6387.42,6387.42,230
2006/3/23,11:27:00,6387.86,6387.86,6387.86,6387.86,161
2006/3/23,11:28:00,6388.72,6388.72,6388.72,6388.72,181
2006/3/23,11:29:00,6390.02,6390.02,6390.02,6390.02,121
2006/3/23,11:30:00,6390.36,6390.36,6390.36,6390.36,161
2006/3/23,11:31:00,6392.21,6392.21,6392.21,6392.21,136
2006/3/23,11:32:00,6391.43,6391.43,6391.43,6391.43,140
2006/3/23,11:33:00,6392.65,6392.65,6392.65,6392.65,163
2006/3/23,11:34:00,6392.93,6392.93,6392.93,6392.93,158
2006/3/23,11:35:00,6390.85,6390.85,6390.85,6390.85,122
2006/3/23,11:36:00,6391.44,6391.44,6391.44,6391.44,178
2006/3/23,11:37:00,6390.17,6390.17,6390.17,6390.17,102
2006/3/23,11:38:00,6388.61,6388.61,6388.61,6388.61,267
2006/3/23,11:39:00,6390.05,6390.05,6390.05,6390.05,202
2006/3/23,11:40:00,6388.99,6388.99,6388.99,6388.99,193
2006/3/23,11:41:00,6388.68,6388.68,6388.68,6388.68,280
2006/3/23,11:42:00,6388.32,6388.32,6388.32,6388.32,232
2006/3/23,11:43:00,6385.36,6385.36,6385.36,6385.36,271
2006/3/23,11:44:00,6383.36,6383.36,6383.36,6383.36,362
2006/3/23,11:45:00,6377.09,6377.09,6377.09,6377.09,531
2006/3/23,11:46:00,6371.73,6371.73,6371.73,6371.73,853
2006/3/23,11:47:00,6372.78,6372.78,6372.78,6372.78,383
2006/3/23,11:48:00,6370.95,6370.95,6370.95,6370.95,551
2006/3/23,11:49:00,6369.52,6369.52,6369.52,6369.52,319
2006/3/23,11:50:00,6368.83,6368.83,6368.83,6368.83,395
2006/3/23,11:51:00,6367.08,6367.08,6367.08,6367.08,447
2006/3/23,11:52:00,6367.82,6367.82,6367.82,6367.82,262
2006/3/23,11:53:00,6365.82,6365.82,6365.82,6365.82,408
2006/3/23,11:54:00,6367.73,6367.73,6367.73,6367.73,310
2006/3/23,11:55:00,6366.34,6366.34,6366.34,6366.34,277
2006/3/23,11:56:00,6369.63,6369.63,6369.63,6369.63,388
2006/3/23,11:57:00,6371.03,6371.03,6371.03,6371.03,283
2006/3/23,11:58:00,6373.71,6373.71,6373.71,6373.71,363
2006/3/23,11:59:00,6373.06,6373.06,6373.06,6373.06,150
2006/3/23,12:00:00,6373.88,6373.88,6373.88,6373.88,129
2006/3/23,12:01:00,6372.34,6372.34,6372.34,6372.34,251
2006/3/23,12:02:00,6372.29,6372.29,6372.29,6372.29,166
2006/3/23,12:03:00,6372.12,6372.12,6372.12,6372.12,203
2006/3/23,12:04:00,6372.17,6372.17,6372.17,6372.17,150
2006/3/23,12:05:00,6371.66,6371.66,6371.66,6371.66,142
2006/3/23,12:06:00,6371.19,6371.19,6371.19,6371.19,138
2006/3/23,12:07:00,6371.63,6371.63,6371.63,6371.63,153
2006/3/23,12:08:00,6370.80,6370.80,6370.80,6370.80,188
2006/3/23,12:09:00,6372.92,6372.92,6372.92,6372.92,162
2006/3/23,12:10:00,6368.76,6368.76,6368.76,6368.76,192
2006/3/23,12:11:00,6366.86,6366.86,6366.86,6366.86,270
2006/3/23,12:12:00,6361.94,6361.94,6361.94,6361.94,283
2006/3/23,12:13:00,6361.96,6361.96,6361.96,6361.96,511
2006/3/23,12:14:00,6359.16,6359.16,6359.16,6359.16,323
2006/3/23,12:15:00,6359.64,6359.64,6359.64,6359.64,357
2006/3/23,12:16:00,6357.86,6357.86,6357.86,6357.86,426
2006/3/23,12:17:00,6357.67,6357.67,6357.67,6357.67,303
2006/3/23,12:18:00,6358.04,6358.04,6358.04,6358.04,373
2006/3/23,12:19:00,6358.89,6358.89,6358.89,6358.89,233
2006/3/23,12:20:00,6360.34,6360.34,6360.34,6360.34,236
2006/3/23,12:21:00,6360.35,6360.35,6360.35,6360.35,340
2006/3/23,12:22:00,6363.09,6363.09,6363.09,6363.09,235
2006/3/23,12:23:00,6362.30,6362.30,6362.30,6362.30,246
2006/3/23,12:24:00,6364.96,6364.96,6364.96,6364.96,157
2006/3/23,12:25:00,6363.52,6363.52,6363.52,6363.52,198
2006/3/23,12:26:00,6366.63,6366.63,6366.63,6366.63,277
2006/3/23,12:27:00,6366.63,6366.63,6366.63,6366.63,184
2006/3/23,12:28:00,6369.67,6369.67,6369.67,6369.67,198
2006/3/23,12:29:00,6368.88,6368.88,6368.88,6368.88,139
2006/3/23,12:30:00,6368.54,6368.54,6368.54,6368.54,151
2006/3/23,12:31:00,6369.63,6369.63,6369.63,6369.63,182
2006/3/23,12:32:00,6367.84,6367.84,6367.84,6367.84,182
2006/3/23,12:33:00,6367.21,6367.21,6367.21,6367.21,223
2006/3/23,12:34:00,6366.68,6366.68,6366.68,6366.68,141
2006/3/23,12:35:00,6367.04,6367.04,6367.04,6367.04,162
2006/3/23,12:36:00,6367.01,6367.01,6367.01,6367.01,206
2006/3/23,12:37:00,6365.26,6365.26,6365.26,6365.26,188
2006/3/23,12:38:00,6364.02,6364.02,6364.02,6364.02,179
2006/3/23,12:39:00,6363.69,6363.69,6363.69,6363.69,155
2006/3/23,12:40:00,6362.16,6362.16,6362.16,6362.16,158
2006/3/23,12:41:00,6360.51,6360.51,6360.51,6360.51,243
2006/3/23,12:42:00,6360.58,6360.58,6360.58,6360.58,186
2006/3/23,12:43:00,6357.95,6357.95,6357.95,6357.95,206
2006/3/23,12:44:00,6359.35,6359.35,6359.35,6359.35,214
2006/3/23,12:45:00,6358.82,6358.82,6358.82,6358.82,261
2006/3/23,12:46:00,6360.78,6360.78,6360.78,6360.78,232
2006/3/23,12:47:00,6360.99,6360.99,6360.99,6360.99,181
2006/3/23,12:48:00,6357.98,6357.98,6357.98,6357.98,251
2006/3/23,12:49:00,6357.52,6357.52,6357.52,6357.52,198
2006/3/23,12:50:00,6356.07,6356.07,6356.07,6356.07,226
2006/3/23,12:51:00,6355.33,6355.33,6355.33,6355.33,397
2006/3/23,12:52:00,6355.54,6355.54,6355.54,6355.54,245
2006/3/23,12:53:00,6353.87,6353.87,6353.87,6353.87,406
2006/3/23,12:54:00,6353.16,6353.16,6353.16,6353.16,347
2006/3/23,12:55:00,6352.34,6352.34,6352.34,6352.34,459
2006/3/23,12:56:00,6346.29,6346.29,6346.29,6346.29,566
2006/3/23,12:57:00,6347.55,6347.55,6347.55,6347.55,418
2006/3/23,12:58:00,6345.81,6345.81,6345.81,6345.81,445
2006/3/23,12:59:00,6345.95,6345.95,6345.95,6345.95,430
2006/3/23,13:00:00,6345.74,6345.74,6345.74,6345.74,368
2006/3/23,13:01:00,6345.00,6345.00,6345.00,6345.00,395
2006/3/23,13:02:00,6344.73,6344.73,6344.73,6344.73,333
2006/3/23,13:03:00,6346.64,6346.64,6346.64,6346.64,323
2006/3/23,13:04:00,6348.58,6348.58,6348.58,6348.58,313
2006/3/23,13:05:00,6349.87,6349.87,6349.87,6349.87,322
2006/3/23,13:06:00,6351.05,6351.05,6351.05,6351.05,272
2006/3/23,13:07:00,6352.10,6352.10,6352.10,6352.10,233
2006/3/23,13:08:00,6355.57,6355.57,6355.57,6355.57,257
2006/3/23,13:09:00,6356.67,6356.67,6356.67,6356.67,247
2006/3/23,13:10:00,6357.05,6357.05,6357.05,6357.05,265
2006/3/23,13:11:00,6357.93,6357.93,6357.93,6357.93,268
2006/3/23,13:12:00,6359.88,6359.88,6359.88,6359.88,231
2006/3/23,13:13:00,6358.51,6358.51,6358.51,6358.51,267
2006/3/23,13:14:00,6358.25,6358.25,6358.25,6358.25,247
2006/3/23,13:15:00,6359.61,6359.61,6359.61,6359.61,276
2006/3/23,13:16:00,6359.54,6359.54,6359.54,6359.54,329
2006/3/23,13:17:00,6361.01,6361.01,6361.01,6361.01,239
2006/3/23,13:18:00,6361.55,6361.55,6361.55,6361.55,319
2006/3/23,13:19:00,6363.42,6363.42,6363.42,6363.42,465
2006/3/23,13:20:00,6364.28,6364.28,6364.28,6364.28,398
2006/3/23,13:21:00,6362.58,6362.58,6362.58,6362.58,426
2006/3/23,13:22:00,6364.21,6364.21,6364.21,6364.21,422
2006/3/23,13:23:00,6363.34,6363.34,6363.34,6363.34,458
2006/3/23,13:24:00,6363.29,6363.29,6363.29,6363.29,464
2006/3/23,13:25:00,6363.67,6363.67,6363.67,6363.67,404
2006/3/23,13:26:00,6363.64,6363.64,6363.64,6363.64,0
2006/3/23,13:27:00,6363.64,6363.64,6363.64,6363.64,0
2006/3/23,13:28:00,6363.64,6363.64,6363.64,6363.64,0
2006/3/23,13:29:00,6363.64,6363.64,6363.64,6363.64,0
2006/3/23,13:30:00,6364.60,6364.60,6364.60,6364.60,4054
2006/3/24,09:00:00,6364.60,6364.60,6364.60,6364.60,3
2006/3/24,09:01:00,6366.96,6366.96,6366.96,6366.96,2123
2006/3/24,09:02:00,6372.23,6372.23,6372.23,6372.23,556
2006/3/24,09:03:00,6378.86,6378.86,6378.86,6378.86,580
2006/3/24,09:04:00,6383.33,6383.33,6383.33,6383.33,732
2006/3/24,09:05:00,6383.83,6383.83,6383.83,6383.83,584
2006/3/24,09:06:00,6382.98,6382.98,6382.98,6382.98,813
2006/3/24,09:07:00,6384.89,6384.89,6384.89,6384.89,568
2006/3/24,09:08:00,6381.93,6381.93,6381.93,6381.93,568
2006/3/24,09:09:00,6373.72,6373.72,6373.72,6373.72,574
2006/3/24,09:10:00,6370.58,6370.58,6370.58,6370.58,407
2006/3/24,09:11:00,6370.94,6370.94,6370.94,6370.94,663
2006/3/24,09:12:00,6371.67,6371.67,6371.67,6371.67,495
2006/3/24,09:13:00,6371.51,6371.51,6371.51,6371.51,469
2006/3/24,09:14:00,6372.26,6372.26,6372.26,6372.26,492
2006/3/24,09:15:00,6372.82,6372.82,6372.82,6372.82,331
2006/3/24,09:16:00,6372.96,6372.96,6372.96,6372.96,444
2006/3/24,09:17:00,6371.77,6371.77,6371.77,6371.77,272
2006/3/24,09:18:00,6370.38,6370.38,6370.38,6370.38,470
2006/3/24,09:19:00,6363.64,6363.64,6363.64,6363.64,409
2006/3/24,09:20:00,6361.97,6361.97,6361.97,6361.97,429
2006/3/24,09:21:00,6356.83,6356.83,6356.83,6356.83,542
2006/3/24,09:22:00,6353.46,6353.46,6353.46,6353.46,526
2006/3/24,09:23:00,6353.21,6353.21,6353.21,6353.21,565
2006/3/24,09:24:00,6351.89,6351.89,6351.89,6351.89,617
2006/3/24,09:25:00,6351.96,6351.96,6351.96,6351.96,455
2006/3/24,09:26:00,6352.95,6352.95,6352.95,6352.95,562
2006/3/24,09:27:00,6355.21,6355.21,6355.21,6355.21,403
2006/3/24,09:28:00,6359.33,6359.33,6359.33,6359.33,507
2006/3/24,09:29:00,6363.56,6363.56,6363.56,6363.56,419
2006/3/24,09:30:00,6365.07,6365.07,6365.07,6365.07,367
2006/3/24,09:31:00,6366.74,6366.74,6366.74,6366.74,423
2006/3/24,09:32:00,6367.83,6367.83,6367.83,6367.83,248
2006/3/24,09:33:00,6368.26,6368.26,6368.26,6368.26,363
2006/3/24,09:34:00,6371.35,6371.35,6371.35,6371.35,309
2006/3/24,09:35:00,6372.18,6372.18,6372.18,6372.18,256
2006/3/24,09:36:00,6373.28,6373.28,6373.28,6373.28,324
2006/3/24,09:37:00,6372.92,6372.92,6372.92,6372.92,205
2006/3/24,09:38:00,6371.46,6371.46,6371.46,6371.46,307
2006/3/24,09:39:00,6372.30,6372.30,6372.30,6372.30,227
2006/3/24,09:40:00,6372.43,6372.43,6372.43,6372.43,193
2006/3/24,09:41:00,6372.33,6372.33,6372.33,6372.33,235
2006/3/24,09:42:00,6373.05,6373.05,6373.05,6373.05,169
2006/3/24,09:43:00,6372.87,6372.87,6372.87,6372.87,237
2006/3/24,09:44:00,6374.41,6374.41,6374.41,6374.41,199
2006/3/24,09:45:00,6373.90,6373.90,6373.90,6373.90,270
2006/3/24,09:46:00,6376.96,6376.96,6376.96,6376.96,390
2006/3/24,09:47:00,6380.31,6380.31,6380.31,6380.31,351
2006/3/24,09:48:00,6382.18,6382.18,6382.18,6382.18,464
2006/3/24,09:49:00,6382.32,6382.32,6382.32,6382.32,382
2006/3/24,09:50:00,6385.09,6385.09,6385.09,6385.09,342
2006/3/24,09:51:00,6384.40,6384.40,6384.40,6384.40,408
2006/3/24,09:52:00,6386.30,6386.30,6386.30,6386.30,287
2006/3/24,09:53:00,6386.96,6386.96,6386.96,6386.96,350
2006/3/24,09:54:00,6388.14,6388.14,6388.14,6388.14,318
2006/3/24,09:55:00,6390.31,6390.31,6390.31,6390.31,347
2006/3/24,09:56:00,6390.98,6390.98,6390.98,6390.98,471
2006/3/24,09:57:00,6392.90,6392.90,6392.90,6392.90,374
2006/3/24,09:58:00,6394.31,6394.31,6394.31,6394.31,529
2006/3/24,09:59:00,6396.56,6396.56,6396.56,6396.56,485
2006/3/24,10:00:00,6398.59,6398.59,6398.59,6398.59,561
2006/3/24,10:01:00,6401.62,6401.62,6401.62,6401.62,607
2006/3/24,10:02:00,6401.59,6401.59,6401.59,6401.59,480
2006/3/24,10:03:00,6400.60,6400.60,6400.60,6400.60,475
2006/3/24,10:04:00,6398.93,6398.93,6398.93,6398.93,401
2006/3/24,10:05:00,6397.15,6397.15,6397.15,6397.15,343
2006/3/24,10:06:00,6393.92,6393.92,6393.92,6393.92,390
2006/3/24,10:07:00,6394.43,6394.43,6394.43,6394.43,223
2006/3/24,10:08:00,6392.86,6392.86,6392.86,6392.86,293
2006/3/24,10:09:00,6391.74,6391.74,6391.74,6391.74,254
2006/3/24,10:10:00,6391.65,6391.65,6391.65,6391.65,227
2006/3/24,10:11:00,6391.53,6391.53,6391.53,6391.53,308
2006/3/24,10:12:00,6392.14,6392.14,6392.14,6392.14,170
2006/3/24,10:13:00,6390.22,6390.22,6390.22,6390.22,273
2006/3/24,10:14:00,6390.66,6390.66,6390.66,6390.66,223
2006/3/24,10:15:00,6390.07,6390.07,6390.07,6390.07,178
2006/3/24,10:16:00,6388.78,6388.78,6388.78,6388.78,219
2006/3/24,10:17:00,6387.86,6387.86,6387.86,6387.86,220
2006/3/24,10:18:00,6389.19,6389.19,6389.19,6389.19,278
2006/3/24,10:19:00,6386.92,6386.92,6386.92,6386.92,183
2006/3/24,10:20:00,6386.80,6386.80,6386.80,6386.80,159
2006/3/24,10:21:00,6387.50,6387.50,6387.50,6387.50,196
2006/3/24,10:22:00,6386.66,6386.66,6386.66,6386.66,116
2006/3/24,10:23:00,6386.10,6386.10,6386.10,6386.10,305
2006/3/24,10:24:00,6386.21,6386.21,6386.21,6386.21,187
2006/3/24,10:25:00,6386.54,6386.54,6386.54,6386.54,197
2006/3/24,10:26:00,6388.13,6388.13,6388.13,6388.13,264
2006/3/24,10:27:00,6386.39,6386.39,6386.39,6386.39,163
2006/3/24,10:28:00,6387.06,6387.06,6387.06,6387.06,214
2006/3/24,10:29:00,6384.89,6384.89,6384.89,6384.89,142
2006/3/24,10:30:00,6383.45,6383.45,6383.45,6383.45,212
2006/3/24,10:31:00,6381.82,6381.82,6381.82,6381.82,343
2006/3/24,10:32:00,6379.19,6379.19,6379.19,6379.19,178
2006/3/24,10:33:00,6379.58,6379.58,6379.58,6379.58,218
2006/3/24,10:34:00,6376.87,6376.87,6376.87,6376.87,193
2006/3/24,10:35:00,6376.94,6376.94,6376.94,6376.94,193
2006/3/24,10:36:00,6376.62,6376.62,6376.62,6376.62,264
2006/3/24,10:37:00,6377.52,6377.52,6377.52,6377.52,150
2006/3/24,10:38:00,6378.80,6378.80,6378.80,6378.80,194
2006/3/24,10:39:00,6379.13,6379.13,6379.13,6379.13,189
2006/3/24,10:40:00,6380.09,6380.09,6380.09,6380.09,144
2006/3/24,10:41:00,6380.53,6380.53,6380.53,6380.53,204
2006/3/24,10:42:00,6381.96,6381.96,6381.96,6381.96,144
2006/3/24,10:43:00,6382.16,6382.16,6382.16,6382.16,220
2006/3/24,10:44:00,6384.74,6384.74,6384.74,6384.74,163
2006/3/24,10:45:00,6384.50,6384.50,6384.50,6384.50,177
2006/3/24,10:46:00,6386.46,6386.46,6386.46,6386.46,158
2006/3/24,10:47:00,6384.70,6384.70,6384.70,6384.70,111
2006/3/24,10:48:00,6385.06,6385.06,6385.06,6385.06,169
2006/3/24,10:49:00,6382.17,6382.17,6382.17,6382.17,155
2006/3/24,10:50:00,6383.07,6383.07,6383.07,6383.07,177
2006/3/24,10:51:00,6382.62,6382.62,6382.62,6382.62,167
2006/3/24,10:52:00,6384.22,6384.22,6384.22,6384.22,128
2006/3/24,10:53:00,6384.69,6384.69,6384.69,6384.69,167
2006/3/24,10:54:00,6384.09,6384.09,6384.09,6384.09,127
2006/3/24,10:55:00,6383.98,6383.98,6383.98,6383.98,158
2006/3/24,10:56:00,6384.76,6384.76,6384.76,6384.76,166
2006/3/24,10:57:00,6384.47,6384.47,6384.47,6384.47,137
2006/3/24,10:58:00,6385.66,6385.66,6385.66,6385.66,222
2006/3/24,10:59:00,6384.15,6384.15,6384.15,6384.15,161
2006/3/24,11:00:00,6384.89,6384.89,6384.89,6384.89,166
2006/3/24,11:01:00,6383.97,6383.97,6383.97,6383.97,131
2006/3/24,11:02:00,6380.62,6380.62,6380.62,6380.62,160
2006/3/24,11:03:00,6380.33,6380.33,6380.33,6380.33,213
2006/3/24,11:04:00,6377.42,6377.42,6377.42,6377.42,299
2006/3/24,11:05:00,6378.10,6378.10,6378.10,6378.10,224
2006/3/24,11:06:00,6378.01,6378.01,6378.01,6378.01,277
2006/3/24,11:07:00,6378.66,6378.66,6378.66,6378.66,136
2006/3/24,11:08:00,6378.98,6378.98,6378.98,6378.98,176
2006/3/24,11:09:00,6379.36,6379.36,6379.36,6379.36,134
2006/3/24,11:10:00,6380.93,6380.93,6380.93,6380.93,130
2006/3/24,11:11:00,6379.81,6379.81,6379.81,6379.81,198
2006/3/24,11:12:00,6381.17,6381.17,6381.17,6381.17,99
2006/3/24,11:13:00,6381.02,6381.02,6381.02,6381.02,177
2006/3/24,11:14:00,6382.05,6382.05,6382.05,6382.05,129
2006/3/24,11:15:00,6379.90,6379.90,6379.90,6379.90,98
2006/3/24,11:16:00,6381.43,6381.43,6381.43,6381.43,188
2006/3/24,11:17:00,6379.54,6379.54,6379.54,6379.54,98
2006/3/24,11:18:00,6379.04,6379.04,6379.04,6379.04,134
2006/3/24,11:19:00,6379.20,6379.20,6379.20,6379.20,126
2006/3/24,11:20:00,6378.32,6378.32,6378.32,6378.32,165
2006/3/24,11:21:00,6377.01,6377.01,6377.01,6377.01,166
2006/3/24,11:22:00,6376.82,6376.82,6376.82,6376.82,197
2006/3/24,11:23:00,6375.71,6375.71,6375.71,6375.71,284
2006/3/24,11:24:00,6372.82,6372.82,6372.82,6372.82,300
2006/3/24,11:25:00,6370.90,6370.90,6370.90,6370.90,209
2006/3/24,11:26:00,6371.66,6371.66,6371.66,6371.66,261
2006/3/24,11:27:00,6369.47,6369.47,6369.47,6369.47,162
2006/3/24,11:28:00,6370.51,6370.51,6370.51,6370.51,247
2006/3/24,11:29:00,6369.78,6369.78,6369.78,6369.78,184
2006/3/24,11:30:00,6368.57,6368.57,6368.57,6368.57,145
2006/3/24,11:31:00,6372.81,6372.81,6372.81,6372.81,254
2006/3/24,11:32:00,6372.31,6372.31,6372.31,6372.31,171
2006/3/24,11:33:00,6377.12,6377.12,6377.12,6377.12,270
2006/3/24,11:34:00,6375.12,6375.12,6375.12,6375.12,189
2006/3/24,11:35:00,6374.29,6374.29,6374.29,6374.29,247
2006/3/24,11:36:00,6376.34,6376.34,6376.34,6376.34,239
2006/3/24,11:37:00,6377.31,6377.31,6377.31,6377.31,146
2006/3/24,11:38:00,6378.00,6378.00,6378.00,6378.00,151
2006/3/24,11:39:00,6376.81,6376.81,6376.81,6376.81,121
2006/3/24,11:40:00,6375.70,6375.70,6375.70,6375.70,134
2006/3/24,11:41:00,6375.62,6375.62,6375.62,6375.62,141
2006/3/24,11:42:00,6374.82,6374.82,6374.82,6374.82,105
2006/3/24,11:43:00,6376.92,6376.92,6376.92,6376.92,169
2006/3/24,11:44:00,6374.49,6374.49,6374.49,6374.49,123
2006/3/24,11:45:00,6375.87,6375.87,6375.87,6375.87,162
2006/3/24,11:46:00,6374.12,6374.12,6374.12,6374.12,192
2006/3/24,11:47:00,6375.19,6375.19,6375.19,6375.19,151
2006/3/24,11:48:00,6376.01,6376.01,6376.01,6376.01,224
2006/3/24,11:49:00,6374.03,6374.03,6374.03,6374.03,150
2006/3/24,11:50:00,6372.67,6372.67,6372.67,6372.67,266
2006/3/24,11:51:00,6374.69,6374.69,6374.69,6374.69,249
2006/3/24,11:52:00,6372.51,6372.51,6372.51,6372.51,166
2006/3/24,11:53:00,6372.72,6372.72,6372.72,6372.72,251
2006/3/24,11:54:00,6374.25,6374.25,6374.25,6374.25,149
2006/3/24,11:55:00,6374.00,6374.00,6374.00,6374.00,211
2006/3/24,11:56:00,6374.93,6374.93,6374.93,6374.93,247
2006/3/24,11:57:00,6373.32,6373.32,6373.32,6373.32,228
2006/3/24,11:58:00,6370.28,6370.28,6370.28,6370.28,449
2006/3/24,11:59:00,6368.01,6368.01,6368.01,6368.01,289
2006/3/24,12:00:00,6367.86,6367.86,6367.86,6367.86,285
2006/3/24,12:01:00,6368.43,6368.43,6368.43,6368.43,302
2006/3/24,12:02:00,6367.30,6367.30,6367.30,6367.30,229
2006/3/24,12:03:00,6366.05,6366.05,6366.05,6366.05,285
2006/3/24,12:04:00,6366.68,6366.68,6366.68,6366.68,174
2006/3/24,12:05:00,6366.30,6366.30,6366.30,6366.30,183
2006/3/24,12:06:00,6367.35,6367.35,6367.35,6367.35,216
2006/3/24,12:07:00,6369.20,6369.20,6369.20,6369.20,134
2006/3/24,12:08:00,6368.36,6368.36,6368.36,6368.36,189
2006/3/24,12:09:00,6366.71,6366.71,6366.71,6366.71,94
2006/3/24,12:10:00,6368.04,6368.04,6368.04,6368.04,188
2006/3/24,12:11:00,6369.28,6369.28,6369.28,6369.28,139
2006/3/24,12:12:00,6368.24,6368.24,6368.24,6368.24,134
2006/3/24,12:13:00,6368.27,6368.27,6368.27,6368.27,199
2006/3/24,12:14:00,6365.94,6365.94,6365.94,6365.94,212
2006/3/24,12:15:00,6364.73,6364.73,6364.73,6364.73,362
2006/3/24,12:16:00,6362.94,6362.94,6362.94,6362.94,489
2006/3/24,12:17:00,6361.58,6361.58,6361.58,6361.58,533
2006/3/24,12:18:00,6360.07,6360.07,6360.07,6360.07,506
2006/3/24,12:19:00,6360.85,6360.85,6360.85,6360.85,361
2006/3/24,12:20:00,6361.17,6361.17,6361.17,6361.17,393
2006/3/24,12:21:00,6361.47,6361.47,6361.47,6361.47,284
2006/3/24,12:22:00,6359.20,6359.20,6359.20,6359.20,323
2006/3/24,12:23:00,6355.63,6355.63,6355.63,6355.63,522
2006/3/24,12:24:00,6357.61,6357.61,6357.61,6357.61,254
2006/3/24,12:25:00,6358.21,6358.21,6358.21,6358.21,244
2006/3/24,12:26:00,6358.85,6358.85,6358.85,6358.85,307
2006/3/24,12:27:00,6359.91,6359.91,6359.91,6359.91,177
2006/3/24,12:28:00,6359.96,6359.96,6359.96,6359.96,175
2006/3/24,12:29:00,6359.76,6359.76,6359.76,6359.76,129
2006/3/24,12:30:00,6362.04,6362.04,6362.04,6362.04,205
2006/3/24,12:31:00,6361.60,6361.60,6361.60,6361.60,161
2006/3/24,12:32:00,6361.39,6361.39,6361.39,6361.39,180
2006/3/24,12:33:00,6360.35,6360.35,6360.35,6360.35,153
2006/3/24,12:34:00,6362.72,6362.72,6362.72,6362.72,136
2006/3/24,12:35:00,6362.60,6362.60,6362.60,6362.60,132
2006/3/24,12:36:00,6362.34,6362.34,6362.34,6362.34,145
2006/3/24,12:37:00,6362.87,6362.87,6362.87,6362.87,125
2006/3/24,12:38:00,6363.37,6363.37,6363.37,6363.37,185
2006/3/24,12:39:00,6366.61,6366.61,6366.61,6366.61,136
2006/3/24,12:40:00,6367.58,6367.58,6367.58,6367.58,169
2006/3/24,12:41:00,6368.36,6368.36,6368.36,6368.36,253
2006/3/24,12:42:00,6370.12,6370.12,6370.12,6370.12,163
2006/3/24,12:43:00,6370.81,6370.81,6370.81,6370.81,198
2006/3/24,12:44:00,6369.99,6369.99,6369.99,6369.99,175
2006/3/24,12:45:00,6370.79,6370.79,6370.79,6370.79,203
2006/3/24,12:46:00,6372.89,6372.89,6372.89,6372.89,162
2006/3/24,12:47:00,6372.45,6372.45,6372.45,6372.45,142
2006/3/24,12:48:00,6373.19,6373.19,6373.19,6373.19,258
2006/3/24,12:49:00,6374.79,6374.79,6374.79,6374.79,169
2006/3/24,12:50:00,6376.66,6376.66,6376.66,6376.66,254
2006/3/24,12:51:00,6378.04,6378.04,6378.04,6378.04,272
2006/3/24,12:52:00,6377.81,6377.81,6377.81,6377.81,223
2006/3/24,12:53:00,6376.56,6376.56,6376.56,6376.56,229
2006/3/24,12:54:00,6378.26,6378.26,6378.26,6378.26,253
2006/3/24,12:55:00,6378.59,6378.59,6378.59,6378.59,240
2006/3/24,12:56:00,6378.96,6378.96,6378.96,6378.96,239
2006/3/24,12:57:00,6378.12,6378.12,6378.12,6378.12,151
2006/3/24,12:58:00,6377.21,6377.21,6377.21,6377.21,250
2006/3/24,12:59:00,6375.24,6375.24,6375.24,6375.24,190
2006/3/24,13:00:00,6373.91,6373.91,6373.91,6373.91,231
2006/3/24,13:01:00,6372.18,6372.18,6372.18,6372.18,231
2006/3/24,13:02:00,6372.31,6372.31,6372.31,6372.31,185
2006/3/24,13:03:00,6371.89,6371.89,6371.89,6371.89,231
2006/3/24,13:04:00,6372.92,6372.92,6372.92,6372.92,186
2006/3/24,13:05:00,6372.68,6372.68,6372.68,6372.68,204
2006/3/24,13:06:00,6370.47,6370.47,6370.47,6370.47,238
2006/3/24,13:07:00,6371.56,6371.56,6371.56,6371.56,759
2006/3/24,13:08:00,6368.99,6368.99,6368.99,6368.99,383
2006/3/24,13:09:00,6366.89,6366.89,6366.89,6366.89,332
2006/3/24,13:10:00,6365.90,6365.90,6365.90,6365.90,343
2006/3/24,13:11:00,6364.25,6364.25,6364.25,6364.25,485
2006/3/24,13:12:00,6365.66,6365.66,6365.66,6365.66,488
2006/3/24,13:13:00,6366.37,6366.37,6366.37,6366.37,342
2006/3/24,13:14:00,6368.07,6368.07,6368.07,6368.07,263
2006/3/24,13:15:00,6369.36,6369.36,6369.36,6369.36,279
2006/3/24,13:16:00,6368.43,6368.43,6368.43,6368.43,305
2006/3/24,13:17:00,6369.50,6369.50,6369.50,6369.50,212
2006/3/24,13:18:00,6370.16,6370.16,6370.16,6370.16,278
2006/3/24,13:19:00,6369.91,6369.91,6369.91,6369.91,203
2006/3/24,13:20:00,6369.68,6369.68,6369.68,6369.68,269
2006/3/24,13:21:00,6371.97,6371.97,6371.97,6371.97,285
2006/3/24,13:22:00,6371.03,6371.03,6371.03,6371.03,258
2006/3/24,13:23:00,6372.36,6372.36,6372.36,6372.36,367
2006/3/24,13:24:00,6370.90,6370.90,6370.90,6370.90,347
2006/3/24,13:25:00,6370.42,6370.42,6370.42,6370.42,380
2006/3/24,13:26:00,6370.42,6370.42,6370.42,6370.42,0
2006/3/24,13:27:00,6370.42,6370.42,6370.42,6370.42,0
2006/3/24,13:28:00,6370.42,6370.42,6370.42,6370.42,0
2006/3/24,13:29:00,6370.42,6370.42,6370.42,6370.42,0
2006/3/24,13:30:00,6376.62,6376.62,6376.62,6376.62,3495
2006/3/27,09:00:00,6376.62,6376.62,6376.62,6376.62,36
2006/3/27,09:01:00,6408.20,6408.20,6408.20,6408.20,1902
2006/3/27,09:02:00,6413.59,6413.59,6413.59,6413.59,493
2006/3/27,09:03:00,6415.51,6415.51,6415.51,6415.51,631
2006/3/27,09:04:00,6413.73,6413.73,6413.73,6413.73,556
2006/3/27,09:05:00,6415.32,6415.32,6415.32,6415.32,482
2006/3/27,09:06:00,6414.73,6414.73,6414.73,6414.73,592
2006/3/27,09:07:00,6414.70,6414.70,6414.70,6414.70,340
2006/3/27,09:08:00,6414.75,6414.75,6414.75,6414.75,409
2006/3/27,09:09:00,6416.03,6416.03,6416.03,6416.03,404
2006/3/27,09:10:00,6416.47,6416.47,6416.47,6416.47,330
2006/3/27,09:11:00,6418.37,6418.37,6418.37,6418.37,581
2006/3/27,09:12:00,6419.41,6419.41,6419.41,6419.41,377
2006/3/27,09:13:00,6417.71,6417.71,6417.71,6417.71,532
2006/3/27,09:14:00,6420.08,6420.08,6420.08,6420.08,421
2006/3/27,09:15:00,6421.69,6421.69,6421.69,6421.69,344
2006/3/27,09:16:00,6420.03,6420.03,6420.03,6420.03,562
2006/3/27,09:17:00,6419.53,6419.53,6419.53,6419.53,379
2006/3/27,09:18:00,6417.76,6417.76,6417.76,6417.76,485
2006/3/27,09:19:00,6416.13,6416.13,6416.13,6416.13,383
2006/3/27,09:20:00,6413.55,6413.55,6413.55,6413.55,362
2006/3/27,09:21:00,6408.61,6408.61,6408.61,6408.61,478
2006/3/27,09:22:00,6409.43,6409.43,6409.43,6409.43,344
2006/3/27,09:23:00,6408.82,6408.82,6408.82,6408.82,343
2006/3/27,09:24:00,6409.00,6409.00,6409.00,6409.00,319
2006/3/27,09:25:00,6408.91,6408.91,6408.91,6408.91,281
2006/3/27,09:26:00,6408.56,6408.56,6408.56,6408.56,353
2006/3/27,09:27:00,6410.83,6410.83,6410.83,6410.83,337
2006/3/27,09:28:00,6408.69,6408.69,6408.69,6408.69,350
2006/3/27,09:29:00,6409.80,6409.80,6409.80,6409.80,258
2006/3/27,09:30:00,6406.64,6406.64,6406.64,6406.64,294
2006/3/27,09:31:00,6404.91,6404.91,6404.91,6404.91,417
2006/3/27,09:32:00,6404.82,6404.82,6404.82,6404.82,272
2006/3/27,09:33:00,6403.40,6403.40,6403.40,6403.40,323
2006/3/27,09:34:00,6402.96,6402.96,6402.96,6402.96,284
2006/3/27,09:35:00,6403.40,6403.40,6403.40,6403.40,231
2006/3/27,09:36:00,6402.89,6402.89,6402.89,6402.89,329
2006/3/27,09:37:00,6402.41,6402.41,6402.41,6402.41,225
2006/3/27,09:38:00,6403.13,6403.13,6403.13,6403.13,318
2006/3/27,09:39:00,6403.49,6403.49,6403.49,6403.49,253
2006/3/27,09:40:00,6403.47,6403.47,6403.47,6403.47,201
2006/3/27,09:41:00,6405.94,6405.94,6405.94,6405.94,310
2006/3/27,09:42:00,6408.10,6408.10,6408.10,6408.10,243
2006/3/27,09:43:00,6408.42,6408.42,6408.42,6408.42,342
2006/3/27,09:44:00,6410.75,6410.75,6410.75,6410.75,273
2006/3/27,09:45:00,6412.54,6412.54,6412.54,6412.54,247
2006/3/27,09:46:00,6410.80,6410.80,6410.80,6410.80,334
2006/3/27,09:47:00,6410.88,6410.88,6410.88,6410.88,236
2006/3/27,09:48:00,6411.06,6411.06,6411.06,6411.06,247
2006/3/27,09:49:00,6412.42,6412.42,6412.42,6412.42,211
2006/3/27,09:50:00,6411.74,6411.74,6411.74,6411.74,171
2006/3/27,09:51:00,6412.27,6412.27,6412.27,6412.27,246
2006/3/27,09:52:00,6413.02,6413.02,6413.02,6413.02,143
2006/3/27,09:53:00,6414.61,6414.61,6414.61,6414.61,301
2006/3/27,09:54:00,6417.62,6417.62,6417.62,6417.62,237
2006/3/27,09:55:00,6418.56,6418.56,6418.56,6418.56,235
2006/3/27,09:56:00,6420.50,6420.50,6420.50,6420.50,386
2006/3/27,09:57:00,6419.67,6419.67,6419.67,6419.67,302
2006/3/27,09:58:00,6418.99,6418.99,6418.99,6418.99,386
2006/3/27,09:59:00,6421.24,6421.24,6421.24,6421.24,317
2006/3/27,10:00:00,6421.78,6421.78,6421.78,6421.78,287
2006/3/27,10:01:00,6421.69,6421.69,6421.69,6421.69,399
2006/3/27,10:02:00,6422.40,6422.40,6422.40,6422.40,182
2006/3/27,10:03:00,6422.26,6422.26,6422.26,6422.26,306
2006/3/27,10:04:00,6421.65,6421.65,6421.65,6421.65,223
2006/3/27,10:05:00,6421.16,6421.16,6421.16,6421.16,196
2006/3/27,10:06:00,6420.98,6420.98,6420.98,6420.98,276
2006/3/27,10:07:00,6418.68,6418.68,6418.68,6418.68,172
2006/3/27,10:08:00,6416.84,6416.84,6416.84,6416.84,297
2006/3/27,10:09:00,6414.55,6414.55,6414.55,6414.55,237
2006/3/27,10:10:00,6412.01,6412.01,6412.01,6412.01,206
2006/3/27,10:11:00,6407.85,6407.85,6407.85,6407.85,340
2006/3/27,10:12:00,6406.89,6406.89,6406.89,6406.89,175
2006/3/27,10:13:00,6405.68,6405.68,6405.68,6405.68,246
2006/3/27,10:14:00,6404.08,6404.08,6404.08,6404.08,194
2006/3/27,10:15:00,6405.33,6405.33,6405.33,6405.33,185
2006/3/27,10:16:00,6406.19,6406.19,6406.19,6406.19,183
2006/3/27,10:17:00,6405.12,6405.12,6405.12,6405.12,185
2006/3/27,10:18:00,6405.63,6405.63,6405.63,6405.63,219
2006/3/27,10:19:00,6405.14,6405.14,6405.14,6405.14,133
2006/3/27,10:20:00,6406.44,6406.44,6406.44,6406.44,144
2006/3/27,10:21:00,6406.43,6406.43,6406.43,6406.43,230
2006/3/27,10:22:00,6406.87,6406.87,6406.87,6406.87,144
2006/3/27,10:23:00,6405.28,6405.28,6405.28,6405.28,160
2006/3/27,10:24:00,6405.85,6405.85,6405.85,6405.85,159
2006/3/27,10:25:00,6406.56,6406.56,6406.56,6406.56,128
2006/3/27,10:26:00,6406.56,6406.56,6406.56,6406.56,139
2006/3/27,10:27:00,6406.64,6406.64,6406.64,6406.64,125
2006/3/27,10:28:00,6407.25,6407.25,6407.25,6407.25,251
2006/3/27,10:29:00,6406.97,6406.97,6406.97,6406.97,143
2006/3/27,10:30:00,6405.50,6405.50,6405.50,6405.50,224
2006/3/27,10:31:00,6404.95,6404.95,6404.95,6404.95,231
2006/3/27,10:32:00,6403.73,6403.73,6403.73,6403.73,237
2006/3/27,10:33:00,6403.17,6403.17,6403.17,6403.17,199
2006/3/27,10:34:00,6402.72,6402.72,6402.72,6402.72,186
2006/3/27,10:35:00,6401.88,6401.88,6401.88,6401.88,163
2006/3/27,10:36:00,6400.54,6400.54,6400.54,6400.54,188
2006/3/27,10:37:00,6400.59,6400.59,6400.59,6400.59,165
2006/3/27,10:38:00,6399.15,6399.15,6399.15,6399.15,255
2006/3/27,10:39:00,6399.51,6399.51,6399.51,6399.51,186
2006/3/27,10:40:00,6399.08,6399.08,6399.08,6399.08,167
2006/3/27,10:41:00,6400.47,6400.47,6400.47,6400.47,173
2006/3/27,10:42:00,6400.80,6400.80,6400.80,6400.80,189
2006/3/27,10:43:00,6401.56,6401.56,6401.56,6401.56,154
2006/3/27,10:44:00,6403.00,6403.00,6403.00,6403.00,146
2006/3/27,10:45:00,6403.87,6403.87,6403.87,6403.87,140
2006/3/27,10:46:00,6404.84,6404.84,6404.84,6404.84,160
2006/3/27,10:47:00,6403.50,6403.50,6403.50,6403.50,89
2006/3/27,10:48:00,6404.39,6404.39,6404.39,6404.39,146
2006/3/27,10:49:00,6404.47,6404.47,6404.47,6404.47,110
2006/3/27,10:50:00,6405.29,6405.29,6405.29,6405.29,119
2006/3/27,10:51:00,6405.52,6405.52,6405.52,6405.52,134
2006/3/27,10:52:00,6406.17,6406.17,6406.17,6406.17,112
2006/3/27,10:53:00,6406.22,6406.22,6406.22,6406.22,198
2006/3/27,10:54:00,6407.04,6407.04,6407.04,6407.04,99
2006/3/27,10:55:00,6406.18,6406.18,6406.18,6406.18,130
2006/3/27,10:56:00,6407.53,6407.53,6407.53,6407.53,236
2006/3/27,10:57:00,6407.92,6407.92,6407.92,6407.92,102
2006/3/27,10:58:00,6407.84,6407.84,6407.84,6407.84,147
2006/3/27,10:59:00,6407.35,6407.35,6407.35,6407.35,134
2006/3/27,11:00:00,6408.29,6408.29,6408.29,6408.29,113
2006/3/27,11:01:00,6408.63,6408.63,6408.63,6408.63,145
2006/3/27,11:02:00,6409.23,6409.23,6409.23,6409.23,120
2006/3/27,11:03:00,6407.42,6407.42,6407.42,6407.42,159
2006/3/27,11:04:00,6407.28,6407.28,6407.28,6407.28,146
2006/3/27,11:05:00,6407.88,6407.88,6407.88,6407.88,135
2006/3/27,11:06:00,6406.48,6406.48,6406.48,6406.48,177
2006/3/27,11:07:00,6405.79,6405.79,6405.79,6405.79,128
2006/3/27,11:08:00,6406.34,6406.34,6406.34,6406.34,237
2006/3/27,11:09:00,6405.61,6405.61,6405.61,6405.61,236
2006/3/27,11:10:00,6404.92,6404.92,6404.92,6404.92,142
2006/3/27,11:11:00,6404.55,6404.55,6404.55,6404.55,205
2006/3/27,11:12:00,6404.91,6404.91,6404.91,6404.91,111
2006/3/27,11:13:00,6404.97,6404.97,6404.97,6404.97,174
2006/3/27,11:14:00,6403.97,6403.97,6403.97,6403.97,115
2006/3/27,11:15:00,6402.63,6402.63,6402.63,6402.63,81
2006/3/27,11:16:00,6404.87,6404.87,6404.87,6404.87,136
2006/3/27,11:17:00,6404.46,6404.46,6404.46,6404.46,137
2006/3/27,11:18:00,6401.71,6401.71,6401.71,6401.71,181
2006/3/27,11:19:00,6403.90,6403.90,6403.90,6403.90,176
2006/3/27,11:20:00,6403.99,6403.99,6403.99,6403.99,151
2006/3/27,11:21:00,6403.79,6403.79,6403.79,6403.79,168
2006/3/27,11:22:00,6404.26,6404.26,6404.26,6404.26,104
2006/3/27,11:23:00,6405.52,6405.52,6405.52,6405.52,188
2006/3/27,11:24:00,6406.55,6406.55,6406.55,6406.55,151
2006/3/27,11:25:00,6406.35,6406.35,6406.35,6406.35,138
2006/3/27,11:26:00,6407.26,6407.26,6407.26,6407.26,151
2006/3/27,11:27:00,6408.45,6408.45,6408.45,6408.45,106
2006/3/27,11:28:00,6406.22,6406.22,6406.22,6406.22,145
2006/3/27,11:29:00,6406.67,6406.67,6406.67,6406.67,73
2006/3/27,11:30:00,6408.62,6408.62,6408.62,6408.62,123
2006/3/27,11:31:00,6408.54,6408.54,6408.54,6408.54,151
2006/3/27,11:32:00,6409.06,6409.06,6409.06,6409.06,154
2006/3/27,11:33:00,6409.40,6409.40,6409.40,6409.40,135
2006/3/27,11:34:00,6410.72,6410.72,6410.72,6410.72,99
2006/3/27,11:35:00,6411.84,6411.84,6411.84,6411.84,99
2006/3/27,11:36:00,6411.14,6411.14,6411.14,6411.14,171
2006/3/27,11:37:00,6411.63,6411.63,6411.63,6411.63,156
2006/3/27,11:38:00,6414.03,6414.03,6414.03,6414.03,229
2006/3/27,11:39:00,6411.93,6411.93,6411.93,6411.93,131
2006/3/27,11:40:00,6413.28,6413.28,6413.28,6413.28,134
2006/3/27,11:41:00,6411.52,6411.52,6411.52,6411.52,171
2006/3/27,11:42:00,6412.01,6412.01,6412.01,6412.01,106
2006/3/27,11:43:00,6411.80,6411.80,6411.80,6411.80,166
2006/3/27,11:44:00,6413.26,6413.26,6413.26,6413.26,101
2006/3/27,11:45:00,6412.90,6412.90,6412.90,6412.90,120
2006/3/27,11:46:00,6412.80,6412.80,6412.80,6412.80,229
2006/3/27,11:47:00,6410.65,6410.65,6410.65,6410.65,120
2006/3/27,11:48:00,6411.28,6411.28,6411.28,6411.28,147
2006/3/27,11:49:00,6410.36,6410.36,6410.36,6410.36,126
2006/3/27,11:50:00,6411.36,6411.36,6411.36,6411.36,170
2006/3/27,11:51:00,6412.28,6412.28,6412.28,6412.28,146
2006/3/27,11:52:00,6409.91,6409.91,6409.91,6409.91,126
2006/3/27,11:53:00,6409.78,6409.78,6409.78,6409.78,149
2006/3/27,11:54:00,6409.93,6409.93,6409.93,6409.93,130
2006/3/27,11:55:00,6409.01,6409.01,6409.01,6409.01,83
2006/3/27,11:56:00,6410.44,6410.44,6410.44,6410.44,118
2006/3/27,11:57:00,6410.84,6410.84,6410.84,6410.84,97
2006/3/27,11:58:00,6410.99,6410.99,6410.99,6410.99,135
2006/3/27,11:59:00,6411.83,6411.83,6411.83,6411.83,94
2006/3/27,12:00:00,6411.41,6411.41,6411.41,6411.41,98
2006/3/27,12:01:00,6411.85,6411.85,6411.85,6411.85,115
2006/3/27,12:02:00,6411.02,6411.02,6411.02,6411.02,95
2006/3/27,12:03:00,6412.20,6412.20,6412.20,6412.20,174
2006/3/27,12:04:00,6412.82,6412.82,6412.82,6412.82,143
2006/3/27,12:05:00,6414.25,6414.25,6414.25,6414.25,439
2006/3/27,12:06:00,6414.60,6414.60,6414.60,6414.60,292
2006/3/27,12:07:00,6415.42,6415.42,6415.42,6415.42,226
2006/3/27,12:08:00,6416.52,6416.52,6416.52,6416.52,279
2006/3/27,12:09:00,6415.40,6415.40,6415.40,6415.40,157
2006/3/27,12:10:00,6418.02,6418.02,6418.02,6418.02,227
2006/3/27,12:11:00,6417.16,6417.16,6417.16,6417.16,260
2006/3/27,12:12:00,6418.61,6418.61,6418.61,6418.61,156
2006/3/27,12:13:00,6415.23,6415.23,6415.23,6415.23,194
2006/3/27,12:14:00,6416.89,6416.89,6416.89,6416.89,120
2006/3/27,12:15:00,6415.00,6415.00,6415.00,6415.00,142
2006/3/27,12:16:00,6415.44,6415.44,6415.44,6415.44,168
2006/3/27,12:17:00,6415.64,6415.64,6415.64,6415.64,105
2006/3/27,12:18:00,6414.85,6414.85,6414.85,6414.85,179
2006/3/27,12:19:00,6412.95,6412.95,6412.95,6412.95,107
2006/3/27,12:20:00,6415.77,6415.77,6415.77,6415.77,144
2006/3/27,12:21:00,6415.42,6415.42,6415.42,6415.42,221
2006/3/27,12:22:00,6415.61,6415.61,6415.61,6415.61,202
2006/3/27,12:23:00,6416.05,6416.05,6416.05,6416.05,230
2006/3/27,12:24:00,6417.52,6417.52,6417.52,6417.52,134
2006/3/27,12:25:00,6416.31,6416.31,6416.31,6416.31,172
2006/3/27,12:26:00,6417.57,6417.57,6417.57,6417.57,190
2006/3/27,12:27:00,6417.34,6417.34,6417.34,6417.34,109
2006/3/27,12:28:00,6417.42,6417.42,6417.42,6417.42,202
2006/3/27,12:29:00,6418.43,6418.43,6418.43,6418.43,138
2006/3/27,12:30:00,6419.65,6419.65,6419.65,6419.65,185
2006/3/27,12:31:00,6420.17,6420.17,6420.17,6420.17,215
2006/3/27,12:32:00,6420.17,6420.17,6420.17,6420.17,217
2006/3/27,12:33:00,6421.48,6421.48,6421.48,6421.48,281
2006/3/27,12:34:00,6421.71,6421.71,6421.71,6421.71,226
2006/3/27,12:35:00,6423.80,6423.80,6423.80,6423.80,299
2006/3/27,12:36:00,6424.48,6424.48,6424.48,6424.48,336
2006/3/27,12:37:00,6424.53,6424.53,6424.53,6424.53,231
2006/3/27,12:38:00,6422.47,6422.47,6422.47,6422.47,319
2006/3/27,12:39:00,6424.53,6424.53,6424.53,6424.53,196
2006/3/27,12:40:00,6423.08,6423.08,6423.08,6423.08,155
2006/3/27,12:41:00,6424.07,6424.07,6424.07,6424.07,214
2006/3/27,12:42:00,6423.46,6423.46,6423.46,6423.46,158
2006/3/27,12:43:00,6423.79,6423.79,6423.79,6423.79,221
2006/3/27,12:44:00,6425.77,6425.77,6425.77,6425.77,176
2006/3/27,12:45:00,6426.75,6426.75,6426.75,6426.75,220
2006/3/27,12:46:00,6427.11,6427.11,6427.11,6427.11,203
2006/3/27,12:47:00,6428.36,6428.36,6428.36,6428.36,240
2006/3/27,12:48:00,6429.30,6429.30,6429.30,6429.30,309
2006/3/27,12:49:00,6429.41,6429.41,6429.41,6429.41,288
2006/3/27,12:50:00,6429.66,6429.66,6429.66,6429.66,340
2006/3/27,12:51:00,6429.75,6429.75,6429.75,6429.75,339
2006/3/27,12:52:00,6430.23,6430.23,6430.23,6430.23,193
2006/3/27,12:53:00,6429.86,6429.86,6429.86,6429.86,371
2006/3/27,12:54:00,6427.92,6427.92,6427.92,6427.92,299
2006/3/27,12:55:00,6426.92,6426.92,6426.92,6426.92,225
2006/3/27,12:56:00,6425.57,6425.57,6425.57,6425.57,254
2006/3/27,12:57:00,6423.08,6423.08,6423.08,6423.08,188
2006/3/27,12:58:00,6420.32,6420.32,6420.32,6420.32,254
2006/3/27,12:59:00,6421.41,6421.41,6421.41,6421.41,182
2006/3/27,13:00:00,6419.60,6419.60,6419.60,6419.60,193
2006/3/27,13:01:00,6419.71,6419.71,6419.71,6419.71,214
2006/3/27,13:02:00,6418.26,6418.26,6418.26,6418.26,144
2006/3/27,13:03:00,6418.37,6418.37,6418.37,6418.37,199
2006/3/27,13:04:00,6420.15,6420.15,6420.15,6420.15,164
2006/3/27,13:05:00,6420.14,6420.14,6420.14,6420.14,143
2006/3/27,13:06:00,6421.33,6421.33,6421.33,6421.33,213
2006/3/27,13:07:00,6421.62,6421.62,6421.62,6421.62,154
2006/3/27,13:08:00,6421.75,6421.75,6421.75,6421.75,238
2006/3/27,13:09:00,6424.00,6424.00,6424.00,6424.00,232
2006/3/27,13:10:00,6424.21,6424.21,6424.21,6424.21,276
2006/3/27,13:11:00,6423.96,6423.96,6423.96,6423.96,236
2006/3/27,13:12:00,6423.32,6423.32,6423.32,6423.32,245
2006/3/27,13:13:00,6423.33,6423.33,6423.33,6423.33,418
2006/3/27,13:14:00,6423.11,6423.11,6423.11,6423.11,279
2006/3/27,13:15:00,6423.80,6423.80,6423.80,6423.80,258
2006/3/27,13:16:00,6424.09,6424.09,6424.09,6424.09,325
2006/3/27,13:17:00,6425.49,6425.49,6425.49,6425.49,275
2006/3/27,13:18:00,6424.69,6424.69,6424.69,6424.69,380
2006/3/27,13:19:00,6426.54,6426.54,6426.54,6426.54,242
2006/3/27,13:20:00,6424.37,6424.37,6424.37,6424.37,328
2006/3/27,13:21:00,6422.79,6422.79,6422.79,6422.79,365
2006/3/27,13:22:00,6423.13,6423.13,6423.13,6423.13,330
2006/3/27,13:23:00,6422.08,6422.08,6422.08,6422.08,421
2006/3/27,13:24:00,6422.36,6422.36,6422.36,6422.36,395
2006/3/27,13:25:00,6424.23,6424.23,6424.23,6424.23,385
2006/3/27,13:26:00,6424.24,6424.24,6424.24,6424.24,0
2006/3/27,13:27:00,6424.24,6424.24,6424.24,6424.24,0
2006/3/27,13:28:00,6424.24,6424.24,6424.24,6424.24,0
2006/3/27,13:29:00,6424.24,6424.24,6424.24,6424.24,0
2006/3/27,13:30:00,6421.85,6421.85,6421.85,6421.85,3495
2006/3/28,09:00:00,6421.85,6421.85,6421.85,6421.85,22
2006/3/28,09:01:00,6433.23,6433.23,6433.23,6433.23,1689
2006/3/28,09:02:00,6430.85,6430.85,6430.85,6430.85,559
2006/3/28,09:03:00,6431.12,6431.12,6431.12,6431.12,724
2006/3/28,09:04:00,6429.35,6429.35,6429.35,6429.35,592
2006/3/28,09:05:00,6430.17,6430.17,6430.17,6430.17,418
2006/3/28,09:06:00,6424.94,6424.94,6424.94,6424.94,624
2006/3/28,09:07:00,6425.56,6425.56,6425.56,6425.56,427
2006/3/28,09:08:00,6429.28,6429.28,6429.28,6429.28,644
2006/3/28,09:09:00,6432.42,6432.42,6432.42,6432.42,661
2006/3/28,09:10:00,6436.85,6436.85,6436.85,6436.85,618
2006/3/28,09:11:00,6440.40,6440.40,6440.40,6440.40,704
2006/3/28,09:12:00,6442.42,6442.42,6442.42,6442.42,452
2006/3/28,09:13:00,6447.02,6447.02,6447.02,6447.02,682
2006/3/28,09:14:00,6447.36,6447.36,6447.36,6447.36,614
2006/3/28,09:15:00,6447.85,6447.85,6447.85,6447.85,551
2006/3/28,09:16:00,6446.89,6446.89,6446.89,6446.89,576
2006/3/28,09:17:00,6445.48,6445.48,6445.48,6445.48,433
2006/3/28,09:18:00,6447.30,6447.30,6447.30,6447.30,604
2006/3/28,09:19:00,6448.80,6448.80,6448.80,6448.80,507
2006/3/28,09:20:00,6447.16,6447.16,6447.16,6447.16,434
2006/3/28,09:21:00,6449.06,6449.06,6449.06,6449.06,687
2006/3/28,09:22:00,6448.44,6448.44,6448.44,6448.44,402
2006/3/28,09:23:00,6450.60,6450.60,6450.60,6450.60,563
2006/3/28,09:24:00,6449.96,6449.96,6449.96,6449.96,347
2006/3/28,09:25:00,6447.81,6447.81,6447.81,6447.81,398
2006/3/28,09:26:00,6447.64,6447.64,6447.64,6447.64,455
2006/3/28,09:27:00,6445.56,6445.56,6445.56,6445.56,259
2006/3/28,09:28:00,6444.57,6444.57,6444.57,6444.57,327
2006/3/28,09:29:00,6443.88,6443.88,6443.88,6443.88,297
2006/3/28,09:30:00,6443.59,6443.59,6443.59,6443.59,314
2006/3/28,09:31:00,6441.93,6441.93,6441.93,6441.93,381
2006/3/28,09:32:00,6441.12,6441.12,6441.12,6441.12,267
2006/3/28,09:33:00,6437.59,6437.59,6437.59,6437.59,332
2006/3/28,09:34:00,6440.05,6440.05,6440.05,6440.05,255
2006/3/28,09:35:00,6440.26,6440.26,6440.26,6440.26,247
2006/3/28,09:36:00,6443.24,6443.24,6443.24,6443.24,328
2006/3/28,09:37:00,6444.11,6444.11,6444.11,6444.11,223
2006/3/28,09:38:00,6445.28,6445.28,6445.28,6445.28,302
2006/3/28,09:39:00,6444.34,6444.34,6444.34,6444.34,332
2006/3/28,09:40:00,6444.68,6444.68,6444.68,6444.68,297
2006/3/28,09:41:00,6443.30,6443.30,6443.30,6443.30,416
2006/3/28,09:42:00,6444.23,6444.23,6444.23,6444.23,285
2006/3/28,09:43:00,6443.17,6443.17,6443.17,6443.17,323
2006/3/28,09:44:00,6442.75,6442.75,6442.75,6442.75,271
2006/3/28,09:45:00,6442.83,6442.83,6442.83,6442.83,232
2006/3/28,09:46:00,6441.53,6441.53,6441.53,6441.53,319
2006/3/28,09:47:00,6441.27,6441.27,6441.27,6441.27,226
2006/3/28,09:48:00,6439.52,6439.52,6439.52,6439.52,321
2006/3/28,09:49:00,6439.66,6439.66,6439.66,6439.66,254
2006/3/28,09:50:00,6440.46,6440.46,6440.46,6440.46,231
2006/3/28,09:51:00,6437.38,6437.38,6437.38,6437.38,362
2006/3/28,09:52:00,6437.30,6437.30,6437.30,6437.30,252
2006/3/28,09:53:00,6436.60,6436.60,6436.60,6436.60,235
2006/3/28,09:54:00,6435.83,6435.83,6435.83,6435.83,194
2006/3/28,09:55:00,6436.86,6436.86,6436.86,6436.86,156
2006/3/28,09:56:00,6438.62,6438.62,6438.62,6438.62,227
2006/3/28,09:57:00,6438.55,6438.55,6438.55,6438.55,212
2006/3/28,09:58:00,6438.91,6438.91,6438.91,6438.91,282
2006/3/28,09:59:00,6440.48,6440.48,6440.48,6440.48,267
2006/3/28,10:00:00,6440.07,6440.07,6440.07,6440.07,206
2006/3/28,10:01:00,6440.95,6440.95,6440.95,6440.95,321
2006/3/28,10:02:00,6442.21,6442.21,6442.21,6442.21,201
2006/3/28,10:03:00,6442.50,6442.50,6442.50,6442.50,231
2006/3/28,10:04:00,6444.26,6444.26,6444.26,6444.26,191
2006/3/28,10:05:00,6444.94,6444.94,6444.94,6444.94,229
2006/3/28,10:06:00,6444.63,6444.63,6444.63,6444.63,262
2006/3/28,10:07:00,6446.93,6446.93,6446.93,6446.93,248
2006/3/28,10:08:00,6446.15,6446.15,6446.15,6446.15,286
2006/3/28,10:09:00,6445.91,6445.91,6445.91,6445.91,290
2006/3/28,10:10:00,6447.02,6447.02,6447.02,6447.02,277
2006/3/28,10:11:00,6446.97,6446.97,6446.97,6446.97,330
2006/3/28,10:12:00,6445.34,6445.34,6445.34,6445.34,176
2006/3/28,10:13:00,6445.88,6445.88,6445.88,6445.88,271
2006/3/28,10:14:00,6445.22,6445.22,6445.22,6445.22,213
2006/3/28,10:15:00,6444.35,6444.35,6444.35,6444.35,213
2006/3/28,10:16:00,6441.73,6441.73,6441.73,6441.73,211
2006/3/28,10:17:00,6442.83,6442.83,6442.83,6442.83,166
2006/3/28,10:18:00,6440.80,6440.80,6440.80,6440.80,281
2006/3/28,10:19:00,6440.43,6440.43,6440.43,6440.43,181
2006/3/28,10:20:00,6439.86,6439.86,6439.86,6439.86,206
2006/3/28,10:21:00,6437.62,6437.62,6437.62,6437.62,284
2006/3/28,10:22:00,6436.42,6436.42,6436.42,6436.42,225
2006/3/28,10:23:00,6434.38,6434.38,6434.38,6434.38,259
2006/3/28,10:24:00,6433.69,6433.69,6433.69,6433.69,221
2006/3/28,10:25:00,6434.08,6434.08,6434.08,6434.08,247
2006/3/28,10:26:00,6434.38,6434.38,6434.38,6434.38,303
2006/3/28,10:27:00,6435.40,6435.40,6435.40,6435.40,176
2006/3/28,10:28:00,6435.96,6435.96,6435.96,6435.96,190
2006/3/28,10:29:00,6437.11,6437.11,6437.11,6437.11,129
2006/3/28,10:30:00,6437.74,6437.74,6437.74,6437.74,146
2006/3/28,10:31:00,6439.02,6439.02,6439.02,6439.02,138
2006/3/28,10:32:00,6439.30,6439.30,6439.30,6439.30,99
2006/3/28,10:33:00,6439.53,6439.53,6439.53,6439.53,167
2006/3/28,10:34:00,6439.48,6439.48,6439.48,6439.48,103
2006/3/28,10:35:00,6440.92,6440.92,6440.92,6440.92,114
2006/3/28,10:36:00,6440.93,6440.93,6440.93,6440.93,132
2006/3/28,10:37:00,6440.22,6440.22,6440.22,6440.22,110
2006/3/28,10:38:00,6441.24,6441.24,6441.24,6441.24,213
2006/3/28,10:39:00,6441.52,6441.52,6441.52,6441.52,142
2006/3/28,10:40:00,6440.79,6440.79,6440.79,6440.79,166
2006/3/28,10:41:00,6438.69,6438.69,6438.69,6438.69,249
2006/3/28,10:42:00,6438.45,6438.45,6438.45,6438.45,222
2006/3/28,10:43:00,6437.67,6437.67,6437.67,6437.67,301
2006/3/28,10:44:00,6436.53,6436.53,6436.53,6436.53,231
2006/3/28,10:45:00,6434.42,6434.42,6434.42,6434.42,272
2006/3/28,10:46:00,6434.14,6434.14,6434.14,6434.14,289
2006/3/28,10:47:00,6433.57,6433.57,6433.57,6433.57,145
2006/3/28,10:48:00,6434.18,6434.18,6434.18,6434.18,221
2006/3/28,10:49:00,6434.02,6434.02,6434.02,6434.02,171
2006/3/28,10:50:00,6434.89,6434.89,6434.89,6434.89,187
2006/3/28,10:51:00,6436.02,6436.02,6436.02,6436.02,277
2006/3/28,10:52:00,6432.89,6432.89,6432.89,6432.89,145
2006/3/28,10:53:00,6434.05,6434.05,6434.05,6434.05,162
2006/3/28,10:54:00,6435.85,6435.85,6435.85,6435.85,141
2006/3/28,10:55:00,6434.42,6434.42,6434.42,6434.42,155
2006/3/28,10:56:00,6435.15,6435.15,6435.15,6435.15,127
2006/3/28,10:57:00,6435.70,6435.70,6435.70,6435.70,103
2006/3/28,10:58:00,6434.52,6434.52,6434.52,6434.52,112
2006/3/28,10:59:00,6433.39,6433.39,6433.39,6433.39,107
2006/3/28,11:00:00,6434.38,6434.38,6434.38,6434.38,125
2006/3/28,11:01:00,6434.82,6434.82,6434.82,6434.82,109
2006/3/28,11:02:00,6434.89,6434.89,6434.89,6434.89,87
2006/3/28,11:03:00,6434.14,6434.14,6434.14,6434.14,135
2006/3/28,11:04:00,6432.67,6432.67,6432.67,6432.67,106
2006/3/28,11:05:00,6432.82,6432.82,6432.82,6432.82,119
2006/3/28,11:06:00,6432.69,6432.69,6432.69,6432.69,202
2006/3/28,11:07:00,6432.03,6432.03,6432.03,6432.03,131
2006/3/28,11:08:00,6432.29,6432.29,6432.29,6432.29,163
2006/3/28,11:09:00,6432.63,6432.63,6432.63,6432.63,124
2006/3/28,11:10:00,6431.76,6431.76,6431.76,6431.76,127
2006/3/28,11:11:00,6432.93,6432.93,6432.93,6432.93,141
2006/3/28,11:12:00,6433.77,6433.77,6433.77,6433.77,110
2006/3/28,11:13:00,6434.72,6434.72,6434.72,6434.72,230
2006/3/28,11:14:00,6435.36,6435.36,6435.36,6435.36,207
2006/3/28,11:15:00,6435.93,6435.93,6435.93,6435.93,254
2006/3/28,11:16:00,6436.42,6436.42,6436.42,6436.42,160
2006/3/28,11:17:00,6436.42,6436.42,6436.42,6436.42,153
2006/3/28,11:18:00,6438.61,6438.61,6438.61,6438.61,204
2006/3/28,11:19:00,6440.00,6440.00,6440.00,6440.00,261
2006/3/28,11:20:00,6440.43,6440.43,6440.43,6440.43,173
2006/3/28,11:21:00,6441.97,6441.97,6441.97,6441.97,178
2006/3/28,11:22:00,6441.02,6441.02,6441.02,6441.02,120
2006/3/28,11:23:00,6442.80,6442.80,6442.80,6442.80,168
2006/3/28,11:24:00,6442.35,6442.35,6442.35,6442.35,92
2006/3/28,11:25:00,6440.69,6440.69,6440.69,6440.69,117
2006/3/28,11:26:00,6440.44,6440.44,6440.44,6440.44,133
2006/3/28,11:27:00,6442.30,6442.30,6442.30,6442.30,108
2006/3/28,11:28:00,6441.86,6441.86,6441.86,6441.86,124
2006/3/28,11:29:00,6441.81,6441.81,6441.81,6441.81,98
2006/3/28,11:30:00,6440.92,6440.92,6440.92,6440.92,140
2006/3/28,11:31:00,6440.40,6440.40,6440.40,6440.40,146
2006/3/28,11:32:00,6442.71,6442.71,6442.71,6442.71,146
2006/3/28,11:33:00,6441.62,6441.62,6441.62,6441.62,210
2006/3/28,11:34:00,6439.98,6439.98,6439.98,6439.98,131
2006/3/28,11:35:00,6441.49,6441.49,6441.49,6441.49,117
2006/3/28,11:36:00,6440.44,6440.44,6440.44,6440.44,179
2006/3/28,11:37:00,6441.03,6441.03,6441.03,6441.03,96
2006/3/28,11:38:00,6439.57,6439.57,6439.57,6439.57,244
2006/3/28,11:39:00,6439.69,6439.69,6439.69,6439.69,186
2006/3/28,11:40:00,6440.04,6440.04,6440.04,6440.04,188
2006/3/28,11:41:00,6438.72,6438.72,6438.72,6438.72,175
2006/3/28,11:42:00,6438.76,6438.76,6438.76,6438.76,109
2006/3/28,11:43:00,6439.01,6439.01,6439.01,6439.01,178
2006/3/28,11:44:00,6440.21,6440.21,6440.21,6440.21,109
2006/3/28,11:45:00,6440.72,6440.72,6440.72,6440.72,171
2006/3/28,11:46:00,6440.19,6440.19,6440.19,6440.19,95
2006/3/28,11:47:00,6441.37,6441.37,6441.37,6441.37,81
2006/3/28,11:48:00,6441.19,6441.19,6441.19,6441.19,128
2006/3/28,11:49:00,6440.26,6440.26,6440.26,6440.26,113
2006/3/28,11:50:00,6443.06,6443.06,6443.06,6443.06,154
2006/3/28,11:51:00,6442.65,6442.65,6442.65,6442.65,163
2006/3/28,11:52:00,6442.63,6442.63,6442.63,6442.63,271
2006/3/28,11:53:00,6444.07,6444.07,6444.07,6444.07,190
2006/3/28,11:54:00,6444.03,6444.03,6444.03,6444.03,96
2006/3/28,11:55:00,6444.24,6444.24,6444.24,6444.24,137
2006/3/28,11:56:00,6445.22,6445.22,6445.22,6445.22,132
2006/3/28,11:57:00,6444.63,6444.63,6444.63,6444.63,119
2006/3/28,11:58:00,6445.89,6445.89,6445.89,6445.89,176
2006/3/28,11:59:00,6446.85,6446.85,6446.85,6446.85,175
2006/3/28,12:00:00,6449.03,6449.03,6449.03,6449.03,254
2006/3/28,12:01:00,6450.96,6450.96,6450.96,6450.96,318
2006/3/28,12:02:00,6452.55,6452.55,6452.55,6452.55,275
2006/3/28,12:03:00,6454.98,6454.98,6454.98,6454.98,382
2006/3/28,12:04:00,6456.57,6456.57,6456.57,6456.57,236
2006/3/28,12:05:00,6455.72,6455.72,6455.72,6455.72,218
2006/3/28,12:06:00,6453.82,6453.82,6453.82,6453.82,234
2006/3/28,12:07:00,6452.79,6452.79,6452.79,6452.79,137
2006/3/28,12:08:00,6451.53,6451.53,6451.53,6451.53,186
2006/3/28,12:09:00,6451.30,6451.30,6451.30,6451.30,153
2006/3/28,12:10:00,6448.32,6448.32,6448.32,6448.32,130
2006/3/28,12:11:00,6450.02,6450.02,6450.02,6450.02,102
2006/3/28,12:12:00,6449.46,6449.46,6449.46,6449.46,99
2006/3/28,12:13:00,6449.47,6449.47,6449.47,6449.47,134
2006/3/28,12:14:00,6449.78,6449.78,6449.78,6449.78,141
2006/3/28,12:15:00,6449.73,6449.73,6449.73,6449.73,107
2006/3/28,12:16:00,6452.79,6452.79,6452.79,6452.79,156
2006/3/28,12:17:00,6454.47,6454.47,6454.47,6454.47,87
2006/3/28,12:18:00,6452.92,6452.92,6452.92,6452.92,201
2006/3/28,12:19:00,6454.28,6454.28,6454.28,6454.28,147
2006/3/28,12:20:00,6451.99,6451.99,6451.99,6451.99,156
2006/3/28,12:21:00,6452.06,6452.06,6452.06,6452.06,186
2006/3/28,12:22:00,6453.03,6453.03,6453.03,6453.03,121
2006/3/28,12:23:00,6452.86,6452.86,6452.86,6452.86,230
2006/3/28,12:24:00,6453.14,6453.14,6453.14,6453.14,142
2006/3/28,12:25:00,6452.74,6452.74,6452.74,6452.74,164
2006/3/28,12:26:00,6451.98,6451.98,6451.98,6451.98,168
2006/3/28,12:27:00,6450.91,6450.91,6450.91,6450.91,152
2006/3/28,12:28:00,6450.99,6450.99,6450.99,6450.99,174
2006/3/28,12:29:00,6449.73,6449.73,6449.73,6449.73,121
2006/3/28,12:30:00,6449.46,6449.46,6449.46,6449.46,140
2006/3/28,12:31:00,6450.48,6450.48,6450.48,6450.48,153
2006/3/28,12:32:00,6451.54,6451.54,6451.54,6451.54,117
2006/3/28,12:33:00,6453.19,6453.19,6453.19,6453.19,234
2006/3/28,12:34:00,6453.17,6453.17,6453.17,6453.17,157
2006/3/28,12:35:00,6456.43,6456.43,6456.43,6456.43,184
2006/3/28,12:36:00,6457.57,6457.57,6457.57,6457.57,190
2006/3/28,12:37:00,6455.44,6455.44,6455.44,6455.44,190
2006/3/28,12:38:00,6455.28,6455.28,6455.28,6455.28,218
2006/3/28,12:39:00,6456.89,6456.89,6456.89,6456.89,196
2006/3/28,12:40:00,6456.69,6456.69,6456.69,6456.69,164
2006/3/28,12:41:00,6456.70,6456.70,6456.70,6456.70,277
2006/3/28,12:42:00,6458.41,6458.41,6458.41,6458.41,195
2006/3/28,12:43:00,6458.77,6458.77,6458.77,6458.77,238
2006/3/28,12:44:00,6458.69,6458.69,6458.69,6458.69,228
2006/3/28,12:45:00,6461.36,6461.36,6461.36,6461.36,213
2006/3/28,12:46:00,6460.45,6460.45,6460.45,6460.45,265
2006/3/28,12:47:00,6461.86,6461.86,6461.86,6461.86,178
2006/3/28,12:48:00,6463.51,6463.51,6463.51,6463.51,282
2006/3/28,12:49:00,6465.02,6465.02,6465.02,6465.02,323
2006/3/28,12:50:00,6465.62,6465.62,6465.62,6465.62,338
2006/3/28,12:51:00,6467.31,6467.31,6467.31,6467.31,350
2006/3/28,12:52:00,6468.52,6468.52,6468.52,6468.52,239
2006/3/28,12:53:00,6467.73,6467.73,6467.73,6467.73,386
2006/3/28,12:54:00,6468.46,6468.46,6468.46,6468.46,259
2006/3/28,12:55:00,6469.67,6469.67,6469.67,6469.67,293
2006/3/28,12:56:00,6468.45,6468.45,6468.45,6468.45,280
2006/3/28,12:57:00,6469.41,6469.41,6469.41,6469.41,273
2006/3/28,12:58:00,6467.95,6467.95,6467.95,6467.95,359
2006/3/28,12:59:00,6467.64,6467.64,6467.64,6467.64,273
2006/3/28,13:00:00,6468.40,6468.40,6468.40,6468.40,317
2006/3/28,13:01:00,6469.04,6469.04,6469.04,6469.04,275
2006/3/28,13:02:00,6466.03,6466.03,6466.03,6466.03,289
2006/3/28,13:03:00,6467.62,6467.62,6467.62,6467.62,309
2006/3/28,13:04:00,6465.74,6465.74,6465.74,6465.74,237
2006/3/28,13:05:00,6465.36,6465.36,6465.36,6465.36,311
2006/3/28,13:06:00,6464.06,6464.06,6464.06,6464.06,293
2006/3/28,13:07:00,6462.41,6462.41,6462.41,6462.41,195
2006/3/28,13:08:00,6463.62,6463.62,6463.62,6463.62,250
2006/3/28,13:09:00,6463.02,6463.02,6463.02,6463.02,186
2006/3/28,13:10:00,6465.05,6465.05,6465.05,6465.05,211
2006/3/28,13:11:00,6464.52,6464.52,6464.52,6464.52,252
2006/3/28,13:12:00,6465.77,6465.77,6465.77,6465.77,189
2006/3/28,13:13:00,6466.51,6466.51,6466.51,6466.51,324
2006/3/28,13:14:00,6464.49,6464.49,6464.49,6464.49,231
2006/3/28,13:15:00,6463.52,6463.52,6463.52,6463.52,322
2006/3/28,13:16:00,6462.07,6462.07,6462.07,6462.07,377
2006/3/28,13:17:00,6460.74,6460.74,6460.74,6460.74,283
2006/3/28,13:18:00,6461.22,6461.22,6461.22,6461.22,330
2006/3/28,13:19:00,6459.20,6459.20,6459.20,6459.20,328
2006/3/28,13:20:00,6460.16,6460.16,6460.16,6460.16,338
2006/3/28,13:21:00,6459.44,6459.44,6459.44,6459.44,410
2006/3/28,13:22:00,6459.37,6459.37,6459.37,6459.37,260
2006/3/28,13:23:00,6460.53,6460.53,6460.53,6460.53,395
2006/3/28,13:24:00,6461.46,6461.46,6461.46,6461.46,383
2006/3/28,13:25:00,6462.42,6462.42,6462.42,6462.42,532
2006/3/28,13:26:00,6462.42,6462.42,6462.42,6462.42,0
2006/3/28,13:27:00,6462.42,6462.42,6462.42,6462.42,0
2006/3/28,13:28:00,6462.42,6462.42,6462.42,6462.42,0
2006/3/28,13:29:00,6462.42,6462.42,6462.42,6462.42,0
2006/3/28,13:30:00,6453.85,6453.85,6453.85,6453.85,4035
2006/3/29,09:00:00,6453.85,6453.85,6453.85,6453.85,26
2006/3/29,09:01:00,6447.70,6447.70,6447.70,6447.70,1759
2006/3/29,09:02:00,6447.26,6447.26,6447.26,6447.26,528
2006/3/29,09:03:00,6450.30,6450.30,6450.30,6450.30,722
2006/3/29,09:04:00,6450.74,6450.74,6450.74,6450.74,750
2006/3/29,09:05:00,6450.89,6450.89,6450.89,6450.89,557
2006/3/29,09:06:00,6448.27,6448.27,6448.27,6448.27,812
2006/3/29,09:07:00,6447.12,6447.12,6447.12,6447.12,544
2006/3/29,09:08:00,6450.30,6450.30,6450.30,6450.30,613
2006/3/29,09:09:00,6449.33,6449.33,6449.33,6449.33,621
2006/3/29,09:10:00,6447.98,6447.98,6447.98,6447.98,489
2006/3/29,09:11:00,6447.17,6447.17,6447.17,6447.17,639
2006/3/29,09:12:00,6445.35,6445.35,6445.35,6445.35,428
2006/3/29,09:13:00,6444.93,6444.93,6444.93,6444.93,469
2006/3/29,09:14:00,6444.40,6444.40,6444.40,6444.40,435
2006/3/29,09:15:00,6444.72,6444.72,6444.72,6444.72,468
2006/3/29,09:16:00,6448.12,6448.12,6448.12,6448.12,636
2006/3/29,09:17:00,6449.28,6449.28,6449.28,6449.28,431
2006/3/29,09:18:00,6448.67,6448.67,6448.67,6448.67,409
2006/3/29,09:19:00,6448.49,6448.49,6448.49,6448.49,419
2006/3/29,09:20:00,6449.88,6449.88,6449.88,6449.88,380
2006/3/29,09:21:00,6451.15,6451.15,6451.15,6451.15,568
2006/3/29,09:22:00,6452.41,6452.41,6452.41,6452.41,447
2006/3/29,09:23:00,6458.96,6458.96,6458.96,6458.96,821
2006/3/29,09:24:00,6459.92,6459.92,6459.92,6459.92,712
2006/3/29,09:25:00,6462.13,6462.13,6462.13,6462.13,648
2006/3/29,09:26:00,6463.95,6463.95,6463.95,6463.95,676
2006/3/29,09:27:00,6463.18,6463.18,6463.18,6463.18,489
2006/3/29,09:28:00,6462.91,6462.91,6462.91,6462.91,598
2006/3/29,09:29:00,6461.49,6461.49,6461.49,6461.49,455
2006/3/29,09:30:00,6457.43,6457.43,6457.43,6457.43,428
2006/3/29,09:31:00,6453.91,6453.91,6453.91,6453.91,616
2006/3/29,09:32:00,6454.55,6454.55,6454.55,6454.55,329
2006/3/29,09:33:00,6455.46,6455.46,6455.46,6455.46,408
2006/3/29,09:34:00,6455.77,6455.77,6455.77,6455.77,282
2006/3/29,09:35:00,6455.66,6455.66,6455.66,6455.66,252
2006/3/29,09:36:00,6455.02,6455.02,6455.02,6455.02,323
2006/3/29,09:37:00,6458.00,6458.00,6458.00,6458.00,243
2006/3/29,09:38:00,6458.32,6458.32,6458.32,6458.32,354
2006/3/29,09:39:00,6460.25,6460.25,6460.25,6460.25,502
2006/3/29,09:40:00,6463.83,6463.83,6463.83,6463.83,471
2006/3/29,09:41:00,6466.58,6466.58,6466.58,6466.58,614
2006/3/29,09:42:00,6466.48,6466.48,6466.48,6466.48,355
2006/3/29,09:43:00,6466.65,6466.65,6466.65,6466.65,414
2006/3/29,09:44:00,6466.67,6466.67,6466.67,6466.67,353
2006/3/29,09:45:00,6467.58,6467.58,6467.58,6467.58,253
2006/3/29,09:46:00,6467.81,6467.81,6467.81,6467.81,347
2006/3/29,09:47:00,6469.31,6469.31,6469.31,6469.31,259
2006/3/29,09:48:00,6470.59,6470.59,6470.59,6470.59,334
2006/3/29,09:49:00,6471.15,6471.15,6471.15,6471.15,317
2006/3/29,09:50:00,6470.09,6470.09,6470.09,6470.09,355
2006/3/29,09:51:00,6473.62,6473.62,6473.62,6473.62,605
2006/3/29,09:52:00,6474.55,6474.55,6474.55,6474.55,366
2006/3/29,09:53:00,6474.63,6474.63,6474.63,6474.63,448
2006/3/29,09:54:00,6473.04,6473.04,6473.04,6473.04,279
2006/3/29,09:55:00,6470.81,6470.81,6470.81,6470.81,298
2006/3/29,09:56:00,6469.87,6469.87,6469.87,6469.87,412
2006/3/29,09:57:00,6470.05,6470.05,6470.05,6470.05,372
2006/3/29,09:58:00,6470.55,6470.55,6470.55,6470.55,315
2006/3/29,09:59:00,6470.49,6470.49,6470.49,6470.49,236
2006/3/29,10:00:00,6469.99,6469.99,6469.99,6469.99,233
2006/3/29,10:01:00,6470.89,6470.89,6470.89,6470.89,294
2006/3/29,10:02:00,6469.49,6469.49,6469.49,6469.49,199
2006/3/29,10:03:00,6470.19,6470.19,6470.19,6470.19,212
2006/3/29,10:04:00,6469.32,6469.32,6469.32,6469.32,169
2006/3/29,10:05:00,6469.36,6469.36,6469.36,6469.36,229
2006/3/29,10:06:00,6470.72,6470.72,6470.72,6470.72,280
2006/3/29,10:07:00,6471.06,6471.06,6471.06,6471.06,241
2006/3/29,10:08:00,6472.91,6472.91,6472.91,6472.91,352
2006/3/29,10:09:00,6474.05,6474.05,6474.05,6474.05,296
2006/3/29,10:10:00,6474.88,6474.88,6474.88,6474.88,267
2006/3/29,10:11:00,6478.09,6478.09,6478.09,6478.09,386
2006/3/29,10:12:00,6480.82,6480.82,6480.82,6480.82,354
2006/3/29,10:13:00,6485.34,6485.34,6485.34,6485.34,558
2006/3/29,10:14:00,6485.20,6485.20,6485.20,6485.20,451
2006/3/29,10:15:00,6487.71,6487.71,6487.71,6487.71,309
2006/3/29,10:16:00,6486.98,6486.98,6486.98,6486.98,416
2006/3/29,10:17:00,6484.35,6484.35,6484.35,6484.35,281
2006/3/29,10:18:00,6484.52,6484.52,6484.52,6484.52,351
2006/3/29,10:19:00,6484.92,6484.92,6484.92,6484.92,354
2006/3/29,10:20:00,6484.48,6484.48,6484.48,6484.48,287
2006/3/29,10:21:00,6484.13,6484.13,6484.13,6484.13,245
2006/3/29,10:22:00,6483.12,6483.12,6483.12,6483.12,206
2006/3/29,10:23:00,6481.44,6481.44,6481.44,6481.44,233
2006/3/29,10:24:00,6480.91,6480.91,6480.91,6480.91,177
2006/3/29,10:25:00,6481.72,6481.72,6481.72,6481.72,228
2006/3/29,10:26:00,6481.32,6481.32,6481.32,6481.32,298
2006/3/29,10:27:00,6480.55,6480.55,6480.55,6480.55,170
2006/3/29,10:28:00,6481.66,6481.66,6481.66,6481.66,246
2006/3/29,10:29:00,6481.13,6481.13,6481.13,6481.13,254
2006/3/29,10:30:00,6481.65,6481.65,6481.65,6481.65,211
2006/3/29,10:31:00,6481.80,6481.80,6481.80,6481.80,247
2006/3/29,10:32:00,6481.02,6481.02,6481.02,6481.02,191
2006/3/29,10:33:00,6482.24,6482.24,6482.24,6482.24,274
2006/3/29,10:34:00,6483.40,6483.40,6483.40,6483.40,208
2006/3/29,10:35:00,6482.80,6482.80,6482.80,6482.80,203
2006/3/29,10:36:00,6483.31,6483.31,6483.31,6483.31,314
2006/3/29,10:37:00,6484.04,6484.04,6484.04,6484.04,191
2006/3/29,10:38:00,6484.17,6484.17,6484.17,6484.17,241
2006/3/29,10:39:00,6485.83,6485.83,6485.83,6485.83,196
2006/3/29,10:40:00,6486.84,6486.84,6486.84,6486.84,200
2006/3/29,10:41:00,6487.52,6487.52,6487.52,6487.52,331
2006/3/29,10:42:00,6488.91,6488.91,6488.91,6488.91,225
2006/3/29,10:43:00,6490.40,6490.40,6490.40,6490.40,340
2006/3/29,10:44:00,6492.50,6492.50,6492.50,6492.50,331
2006/3/29,10:45:00,6494.91,6494.91,6494.91,6494.91,320
2006/3/29,10:46:00,6495.07,6495.07,6495.07,6495.07,419
2006/3/29,10:47:00,6495.25,6495.25,6495.25,6495.25,242
2006/3/29,10:48:00,6494.86,6494.86,6494.86,6494.86,311
2006/3/29,10:49:00,6493.84,6493.84,6493.84,6493.84,251
2006/3/29,10:50:00,6491.49,6491.49,6491.49,6491.49,218
2006/3/29,10:51:00,6491.36,6491.36,6491.36,6491.36,273
2006/3/29,10:52:00,6491.66,6491.66,6491.66,6491.66,195
2006/3/29,10:53:00,6491.34,6491.34,6491.34,6491.34,264
2006/3/29,10:54:00,6489.78,6489.78,6489.78,6489.78,201
2006/3/29,10:55:00,6488.99,6488.99,6488.99,6488.99,239
2006/3/29,10:56:00,6486.13,6486.13,6486.13,6486.13,256
2006/3/29,10:57:00,6484.00,6484.00,6484.00,6484.00,224
2006/3/29,10:58:00,6483.06,6483.06,6483.06,6483.06,301
2006/3/29,10:59:00,6484.16,6484.16,6484.16,6484.16,251
2006/3/29,11:00:00,6484.10,6484.10,6484.10,6484.10,216
2006/3/29,11:01:00,6482.42,6482.42,6482.42,6482.42,331
2006/3/29,11:02:00,6482.51,6482.51,6482.51,6482.51,201
2006/3/29,11:03:00,6482.83,6482.83,6482.83,6482.83,325
2006/3/29,11:04:00,6482.61,6482.61,6482.61,6482.61,287
2006/3/29,11:05:00,6484.47,6484.47,6484.47,6484.47,226
2006/3/29,11:06:00,6485.04,6485.04,6485.04,6485.04,251
2006/3/29,11:07:00,6482.83,6482.83,6482.83,6482.83,179
2006/3/29,11:08:00,6482.52,6482.52,6482.52,6482.52,180
2006/3/29,11:09:00,6480.54,6480.54,6480.54,6480.54,188
2006/3/29,11:10:00,6479.89,6479.89,6479.89,6479.89,188
2006/3/29,11:11:00,6479.96,6479.96,6479.96,6479.96,295
2006/3/29,11:12:00,6476.67,6476.67,6476.67,6476.67,201
2006/3/29,11:13:00,6475.63,6475.63,6475.63,6475.63,316
2006/3/29,11:14:00,6475.14,6475.14,6475.14,6475.14,240
2006/3/29,11:15:00,6474.27,6474.27,6474.27,6474.27,266
2006/3/29,11:16:00,6473.69,6473.69,6473.69,6473.69,383
2006/3/29,11:17:00,6472.95,6472.95,6472.95,6472.95,208
2006/3/29,11:18:00,6473.17,6473.17,6473.17,6473.17,223
2006/3/29,11:19:00,6473.64,6473.64,6473.64,6473.64,137
2006/3/29,11:20:00,6474.12,6474.12,6474.12,6474.12,164
2006/3/29,11:21:00,6475.40,6475.40,6475.40,6475.40,190
2006/3/29,11:22:00,6476.25,6476.25,6476.25,6476.25,131
2006/3/29,11:23:00,6476.70,6476.70,6476.70,6476.70,174
2006/3/29,11:24:00,6477.23,6477.23,6477.23,6477.23,143
2006/3/29,11:25:00,6477.79,6477.79,6477.79,6477.79,116
2006/3/29,11:26:00,6479.65,6479.65,6479.65,6479.65,131
2006/3/29,11:27:00,6481.97,6481.97,6481.97,6481.97,125
2006/3/29,11:28:00,6481.52,6481.52,6481.52,6481.52,168
2006/3/29,11:29:00,6482.35,6482.35,6482.35,6482.35,136
2006/3/29,11:30:00,6482.08,6482.08,6482.08,6482.08,179
2006/3/29,11:31:00,6481.94,6481.94,6481.94,6481.94,279
2006/3/29,11:32:00,6482.81,6482.81,6482.81,6482.81,203
2006/3/29,11:33:00,6483.43,6483.43,6483.43,6483.43,216
2006/3/29,11:34:00,6484.68,6484.68,6484.68,6484.68,149
2006/3/29,11:35:00,6484.61,6484.61,6484.61,6484.61,319
2006/3/29,11:36:00,6485.58,6485.58,6485.58,6485.58,273
2006/3/29,11:37:00,6485.08,6485.08,6485.08,6485.08,249
2006/3/29,11:38:00,6483.35,6483.35,6483.35,6483.35,237
2006/3/29,11:39:00,6483.97,6483.97,6483.97,6483.97,147
2006/3/29,11:40:00,6482.74,6482.74,6482.74,6482.74,160
2006/3/29,11:41:00,6481.17,6481.17,6481.17,6481.17,233
2006/3/29,11:42:00,6481.48,6481.48,6481.48,6481.48,143
2006/3/29,11:43:00,6481.41,6481.41,6481.41,6481.41,166
2006/3/29,11:44:00,6480.44,6480.44,6480.44,6480.44,123
2006/3/29,11:45:00,6479.18,6479.18,6479.18,6479.18,118
2006/3/29,11:46:00,6479.32,6479.32,6479.32,6479.32,174
2006/3/29,11:47:00,6480.55,6480.55,6480.55,6480.55,142
2006/3/29,11:48:00,6480.93,6480.93,6480.93,6480.93,174
2006/3/29,11:49:00,6480.39,6480.39,6480.39,6480.39,116
2006/3/29,11:50:00,6479.98,6479.98,6479.98,6479.98,139
2006/3/29,11:51:00,6480.61,6480.61,6480.61,6480.61,226
2006/3/29,11:52:00,6482.31,6482.31,6482.31,6482.31,162
2006/3/29,11:53:00,6483.04,6483.04,6483.04,6483.04,208
2006/3/29,11:54:00,6483.05,6483.05,6483.05,6483.05,197
2006/3/29,11:55:00,6483.91,6483.91,6483.91,6483.91,206
2006/3/29,11:56:00,6485.90,6485.90,6485.90,6485.90,171
2006/3/29,11:57:00,6484.17,6484.17,6484.17,6484.17,190
2006/3/29,11:58:00,6485.02,6485.02,6485.02,6485.02,225
2006/3/29,11:59:00,6485.21,6485.21,6485.21,6485.21,131
2006/3/29,12:00:00,6484.50,6484.50,6484.50,6484.50,151
2006/3/29,12:01:00,6481.80,6481.80,6481.80,6481.80,183
2006/3/29,12:02:00,6481.29,6481.29,6481.29,6481.29,158
2006/3/29,12:03:00,6481.15,6481.15,6481.15,6481.15,225
2006/3/29,12:04:00,6481.72,6481.72,6481.72,6481.72,122
2006/3/29,12:05:00,6481.68,6481.68,6481.68,6481.68,141
2006/3/29,12:06:00,6481.17,6481.17,6481.17,6481.17,156
2006/3/29,12:07:00,6480.33,6480.33,6480.33,6480.33,138
2006/3/29,12:08:00,6480.26,6480.26,6480.26,6480.26,118
2006/3/29,12:09:00,6480.73,6480.73,6480.73,6480.73,120
2006/3/29,12:10:00,6481.45,6481.45,6481.45,6481.45,177
2006/3/29,12:11:00,6481.72,6481.72,6481.72,6481.72,154
2006/3/29,12:12:00,6482.71,6482.71,6482.71,6482.71,107
2006/3/29,12:13:00,6483.00,6483.00,6483.00,6483.00,177
2006/3/29,12:14:00,6482.10,6482.10,6482.10,6482.10,97
2006/3/29,12:15:00,6482.30,6482.30,6482.30,6482.30,153
2006/3/29,12:16:00,6484.25,6484.25,6484.25,6484.25,175
2006/3/29,12:17:00,6485.24,6485.24,6485.24,6485.24,140
2006/3/29,12:18:00,6486.38,6486.38,6486.38,6486.38,243
2006/3/29,12:19:00,6487.39,6487.39,6487.39,6487.39,303
2006/3/29,12:20:00,6488.02,6488.02,6488.02,6488.02,313
2006/3/29,12:21:00,6489.90,6489.90,6489.90,6489.90,280
2006/3/29,12:22:00,6491.05,6491.05,6491.05,6491.05,178
2006/3/29,12:23:00,6490.33,6490.33,6490.33,6490.33,286
2006/3/29,12:24:00,6490.43,6490.43,6490.43,6490.43,240
2006/3/29,12:25:00,6490.55,6490.55,6490.55,6490.55,280
2006/3/29,12:26:00,6489.37,6489.37,6489.37,6489.37,343
2006/3/29,12:27:00,6490.84,6490.84,6490.84,6490.84,207
2006/3/29,12:28:00,6489.03,6489.03,6489.03,6489.03,303
2006/3/29,12:29:00,6488.54,6488.54,6488.54,6488.54,191
2006/3/29,12:30:00,6488.10,6488.10,6488.10,6488.10,195
2006/3/29,12:31:00,6486.70,6486.70,6486.70,6486.70,193
2006/3/29,12:32:00,6486.74,6486.74,6486.74,6486.74,157
2006/3/29,12:33:00,6487.82,6487.82,6487.82,6487.82,193
2006/3/29,12:34:00,6487.20,6487.20,6487.20,6487.20,153
2006/3/29,12:35:00,6487.61,6487.61,6487.61,6487.61,165
2006/3/29,12:36:00,6487.07,6487.07,6487.07,6487.07,185
2006/3/29,12:37:00,6486.96,6486.96,6486.96,6486.96,100
2006/3/29,12:38:00,6484.04,6484.04,6484.04,6484.04,223
2006/3/29,12:39:00,6483.90,6483.90,6483.90,6483.90,159
2006/3/29,12:40:00,6483.53,6483.53,6483.53,6483.53,207
2006/3/29,12:41:00,6483.12,6483.12,6483.12,6483.12,233
2006/3/29,12:42:00,6480.71,6480.71,6480.71,6480.71,210
2006/3/29,12:43:00,6482.92,6482.92,6482.92,6482.92,276
2006/3/29,12:44:00,6480.46,6480.46,6480.46,6480.46,160
2006/3/29,12:45:00,6481.00,6481.00,6481.00,6481.00,164
2006/3/29,12:46:00,6481.82,6481.82,6481.82,6481.82,214
2006/3/29,12:47:00,6482.31,6482.31,6482.31,6482.31,137
2006/3/29,12:48:00,6482.80,6482.80,6482.80,6482.80,186
2006/3/29,12:49:00,6482.77,6482.77,6482.77,6482.77,193
2006/3/29,12:50:00,6484.24,6484.24,6484.24,6484.24,292
2006/3/29,12:51:00,6480.95,6480.95,6480.95,6480.95,178
2006/3/29,12:52:00,6483.48,6483.48,6483.48,6483.48,144
2006/3/29,12:53:00,6483.57,6483.57,6483.57,6483.57,223
2006/3/29,12:54:00,6481.64,6481.64,6481.64,6481.64,204
2006/3/29,12:55:00,6482.11,6482.11,6482.11,6482.11,170
2006/3/29,12:56:00,6481.71,6481.71,6481.71,6481.71,170
2006/3/29,12:57:00,6480.69,6480.69,6480.69,6480.69,159
2006/3/29,12:58:00,6481.52,6481.52,6481.52,6481.52,201
2006/3/29,12:59:00,6481.73,6481.73,6481.73,6481.73,209
2006/3/29,13:00:00,6482.22,6482.22,6482.22,6482.22,210
2006/3/29,13:01:00,6485.81,6485.81,6485.81,6485.81,254
2006/3/29,13:02:00,6486.16,6486.16,6486.16,6486.16,239
2006/3/29,13:03:00,6488.95,6488.95,6488.95,6488.95,330
2006/3/29,13:04:00,6490.58,6490.58,6490.58,6490.58,309
2006/3/29,13:05:00,6490.46,6490.46,6490.46,6490.46,319
2006/3/29,13:06:00,6489.98,6489.98,6489.98,6489.98,367
2006/3/29,13:07:00,6486.21,6486.21,6486.21,6486.21,202
2006/3/29,13:08:00,6486.62,6486.62,6486.62,6486.62,270
2006/3/29,13:09:00,6483.59,6483.59,6483.59,6483.59,202
2006/3/29,13:10:00,6486.24,6486.24,6486.24,6486.24,195
2006/3/29,13:11:00,6488.00,6488.00,6488.00,6488.00,243
2006/3/29,13:12:00,6487.83,6487.83,6487.83,6487.83,163
2006/3/29,13:13:00,6488.06,6488.06,6488.06,6488.06,226
2006/3/29,13:14:00,6488.87,6488.87,6488.87,6488.87,194
2006/3/29,13:15:00,6487.18,6487.18,6487.18,6487.18,228
2006/3/29,13:16:00,6487.82,6487.82,6487.82,6487.82,309
2006/3/29,13:17:00,6486.94,6486.94,6486.94,6486.94,253
2006/3/29,13:18:00,6487.66,6487.66,6487.66,6487.66,323
2006/3/29,13:19:00,6485.42,6485.42,6485.42,6485.42,332
2006/3/29,13:20:00,6487.35,6487.35,6487.35,6487.35,327
2006/3/29,13:21:00,6484.75,6484.75,6484.75,6484.75,459
2006/3/29,13:22:00,6488.05,6488.05,6488.05,6488.05,382
2006/3/29,13:23:00,6487.03,6487.03,6487.03,6487.03,625
2006/3/29,13:24:00,6486.18,6486.18,6486.18,6486.18,491
2006/3/29,13:25:00,6486.40,6486.40,6486.40,6486.40,538
2006/3/29,13:26:00,6486.40,6486.40,6486.40,6486.40,0
2006/3/29,13:27:00,6486.40,6486.40,6486.40,6486.40,0
2006/3/29,13:28:00,6486.40,6486.40,6486.40,6486.40,0
2006/3/29,13:29:00,6486.40,6486.40,6486.40,6486.40,0
2006/3/29,13:30:00,6498.03,6498.03,6498.03,6498.03,4892
2006/3/30,09:00:00,6498.03,6498.03,6498.03,6498.03,16
2006/3/30,09:01:00,6540.81,6540.81,6540.81,6540.81,4001
2006/3/30,09:02:00,6544.30,6544.30,6544.30,6544.30,1251
2006/3/30,09:03:00,6546.13,6546.13,6546.13,6546.13,1493
2006/3/30,09:04:00,6547.82,6547.82,6547.82,6547.82,1497
2006/3/30,09:05:00,6547.75,6547.75,6547.75,6547.75,996
2006/3/30,09:06:00,6548.67,6548.67,6548.67,6548.67,1367
2006/3/30,09:07:00,6540.99,6540.99,6540.99,6540.99,824
2006/3/30,09:08:00,6537.64,6537.64,6537.64,6537.64,1053
2006/3/30,09:09:00,6532.66,6532.66,6532.66,6532.66,914
2006/3/30,09:10:00,6532.16,6532.16,6532.16,6532.16,657
2006/3/30,09:11:00,6534.60,6534.60,6534.60,6534.60,847
2006/3/30,09:12:00,6539.06,6539.06,6539.06,6539.06,569
2006/3/30,09:13:00,6538.48,6538.48,6538.48,6538.48,764
2006/3/30,09:14:00,6540.83,6540.83,6540.83,6540.83,794
2006/3/30,09:15:00,6539.53,6539.53,6539.53,6539.53,669
2006/3/30,09:16:00,6536.60,6536.60,6536.60,6536.60,887
2006/3/30,09:17:00,6533.72,6533.72,6533.72,6533.72,634
2006/3/30,09:18:00,6532.60,6532.60,6532.60,6532.60,730
2006/3/30,09:19:00,6531.67,6531.67,6531.67,6531.67,592
2006/3/30,09:20:00,6526.65,6526.65,6526.65,6526.65,505
2006/3/30,09:21:00,6527.19,6527.19,6527.19,6527.19,729
2006/3/30,09:22:00,6526.25,6526.25,6526.25,6526.25,496
2006/3/30,09:23:00,6527.84,6527.84,6527.84,6527.84,491
2006/3/30,09:24:00,6529.53,6529.53,6529.53,6529.53,429
2006/3/30,09:25:00,6529.24,6529.24,6529.24,6529.24,356
2006/3/30,09:26:00,6530.49,6530.49,6530.49,6530.49,457
2006/3/30,09:27:00,6529.55,6529.55,6529.55,6529.55,387
2006/3/30,09:28:00,6531.86,6531.86,6531.86,6531.86,528
2006/3/30,09:29:00,6533.36,6533.36,6533.36,6533.36,492
2006/3/30,09:30:00,6535.09,6535.09,6535.09,6535.09,385
2006/3/30,09:31:00,6535.72,6535.72,6535.72,6535.72,539
2006/3/30,09:32:00,6536.01,6536.01,6536.01,6536.01,386
2006/3/30,09:33:00,6535.44,6535.44,6535.44,6535.44,573
2006/3/30,09:34:00,6533.87,6533.87,6533.87,6533.87,483
2006/3/30,09:35:00,6533.60,6533.60,6533.60,6533.60,515
2006/3/30,09:36:00,6532.13,6532.13,6532.13,6532.13,572
2006/3/30,09:37:00,6526.44,6526.44,6526.44,6526.44,483
2006/3/30,09:38:00,6524.66,6524.66,6524.66,6524.66,571
2006/3/30,09:39:00,6520.80,6520.80,6520.80,6520.80,526
2006/3/30,09:40:00,6518.87,6518.87,6518.87,6518.87,368
2006/3/30,09:41:00,6518.27,6518.27,6518.27,6518.27,617
2006/3/30,09:42:00,6519.14,6519.14,6519.14,6519.14,374
2006/3/30,09:43:00,6519.07,6519.07,6519.07,6519.07,443
2006/3/30,09:44:00,6522.04,6522.04,6522.04,6522.04,309
2006/3/30,09:45:00,6521.81,6521.81,6521.81,6521.81,273
2006/3/30,09:46:00,6524.74,6524.74,6524.74,6524.74,412
2006/3/30,09:47:00,6524.14,6524.14,6524.14,6524.14,305
2006/3/30,09:48:00,6522.19,6522.19,6522.19,6522.19,429
2006/3/30,09:49:00,6522.48,6522.48,6522.48,6522.48,348
2006/3/30,09:50:00,6522.77,6522.77,6522.77,6522.77,299
2006/3/30,09:51:00,6523.13,6523.13,6523.13,6523.13,329
2006/3/30,09:52:00,6524.68,6524.68,6524.68,6524.68,197
2006/3/30,09:53:00,6526.21,6526.21,6526.21,6526.21,347
2006/3/30,09:54:00,6529.84,6529.84,6529.84,6529.84,284
2006/3/30,09:55:00,6532.32,6532.32,6532.32,6532.32,308
2006/3/30,09:56:00,6533.98,6533.98,6533.98,6533.98,398
2006/3/30,09:57:00,6534.21,6534.21,6534.21,6534.21,341
2006/3/30,09:58:00,6536.54,6536.54,6536.54,6536.54,421
2006/3/30,09:59:00,6539.13,6539.13,6539.13,6539.13,333
2006/3/30,10:00:00,6538.81,6538.81,6538.81,6538.81,383
2006/3/30,10:01:00,6538.43,6538.43,6538.43,6538.43,392
2006/3/30,10:02:00,6540.53,6540.53,6540.53,6540.53,269
2006/3/30,10:03:00,6537.91,6537.91,6537.91,6537.91,308
2006/3/30,10:04:00,6539.41,6539.41,6539.41,6539.41,291
2006/3/30,10:05:00,6536.30,6536.30,6536.30,6536.30,253
2006/3/30,10:06:00,6536.07,6536.07,6536.07,6536.07,336
2006/3/30,10:07:00,6534.70,6534.70,6534.70,6534.70,193
2006/3/30,10:08:00,6535.24,6535.24,6535.24,6535.24,275
2006/3/30,10:09:00,6535.58,6535.58,6535.58,6535.58,197
2006/3/30,10:10:00,6536.68,6536.68,6536.68,6536.68,196
2006/3/30,10:11:00,6536.45,6536.45,6536.45,6536.45,288
2006/3/30,10:12:00,6537.58,6537.58,6537.58,6537.58,183
2006/3/30,10:13:00,6539.14,6539.14,6539.14,6539.14,263
2006/3/30,10:14:00,6539.95,6539.95,6539.95,6539.95,227
2006/3/30,10:15:00,6540.47,6540.47,6540.47,6540.47,168
2006/3/30,10:16:00,6540.68,6540.68,6540.68,6540.68,301
2006/3/30,10:17:00,6539.44,6539.44,6539.44,6539.44,269
2006/3/30,10:18:00,6539.99,6539.99,6539.99,6539.99,429
2006/3/30,10:19:00,6537.59,6537.59,6537.59,6537.59,282
2006/3/30,10:20:00,6537.90,6537.90,6537.90,6537.90,336
2006/3/30,10:21:00,6539.45,6539.45,6539.45,6539.45,300
2006/3/30,10:22:00,6537.08,6537.08,6537.08,6537.08,203
2006/3/30,10:23:00,6538.54,6538.54,6538.54,6538.54,253
2006/3/30,10:24:00,6537.59,6537.59,6537.59,6537.59,190
2006/3/30,10:25:00,6537.35,6537.35,6537.35,6537.35,162
2006/3/30,10:26:00,6538.67,6538.67,6538.67,6538.67,214
2006/3/30,10:27:00,6539.25,6539.25,6539.25,6539.25,171
2006/3/30,10:28:00,6539.52,6539.52,6539.52,6539.52,302
2006/3/30,10:29:00,6539.84,6539.84,6539.84,6539.84,182
2006/3/30,10:30:00,6539.41,6539.41,6539.41,6539.41,230
2006/3/30,10:31:00,6540.45,6540.45,6540.45,6540.45,211
2006/3/30,10:32:00,6540.40,6540.40,6540.40,6540.40,195
2006/3/30,10:33:00,6542.10,6542.10,6542.10,6542.10,247
2006/3/30,10:34:00,6541.92,6541.92,6541.92,6541.92,184
2006/3/30,10:35:00,6542.20,6542.20,6542.20,6542.20,216
2006/3/30,10:36:00,6543.30,6543.30,6543.30,6543.30,320
2006/3/30,10:37:00,6543.74,6543.74,6543.74,6543.74,247
2006/3/30,10:38:00,6547.50,6547.50,6547.50,6547.50,283
2006/3/30,10:39:00,6546.52,6546.52,6546.52,6546.52,222
2006/3/30,10:40:00,6545.71,6545.71,6545.71,6545.71,208
2006/3/30,10:41:00,6546.57,6546.57,6546.57,6546.57,362
2006/3/30,10:42:00,6546.65,6546.65,6546.65,6546.65,207
2006/3/30,10:43:00,6546.67,6546.67,6546.67,6546.67,266
2006/3/30,10:44:00,6546.70,6546.70,6546.70,6546.70,213
2006/3/30,10:45:00,6547.15,6547.15,6547.15,6547.15,195
2006/3/30,10:46:00,6548.77,6548.77,6548.77,6548.77,275
2006/3/30,10:47:00,6547.81,6547.81,6547.81,6547.81,261
2006/3/30,10:48:00,6549.51,6549.51,6549.51,6549.51,347
2006/3/30,10:49:00,6548.59,6548.59,6548.59,6548.59,283
2006/3/30,10:50:00,6549.20,6549.20,6549.20,6549.20,347
2006/3/30,10:51:00,6550.45,6550.45,6550.45,6550.45,401
2006/3/30,10:52:00,6552.33,6552.33,6552.33,6552.33,234
2006/3/30,10:53:00,6553.36,6553.36,6553.36,6553.36,348
2006/3/30,10:54:00,6554.00,6554.00,6554.00,6554.00,353
2006/3/30,10:55:00,6555.71,6555.71,6555.71,6555.71,280
2006/3/30,10:56:00,6556.25,6556.25,6556.25,6556.25,428
2006/3/30,10:57:00,6556.03,6556.03,6556.03,6556.03,233
2006/3/30,10:58:00,6557.00,6557.00,6557.00,6557.00,435
2006/3/30,10:59:00,6557.12,6557.12,6557.12,6557.12,255
2006/3/30,11:00:00,6555.62,6555.62,6555.62,6555.62,327
2006/3/30,11:01:00,6556.26,6556.26,6556.26,6556.26,350
2006/3/30,11:02:00,6556.62,6556.62,6556.62,6556.62,244
2006/3/30,11:03:00,6556.45,6556.45,6556.45,6556.45,283
2006/3/30,11:04:00,6555.60,6555.60,6555.60,6555.60,263
2006/3/30,11:05:00,6554.70,6554.70,6554.70,6554.70,230
2006/3/30,11:06:00,6554.14,6554.14,6554.14,6554.14,273
2006/3/30,11:07:00,6554.12,6554.12,6554.12,6554.12,169
2006/3/30,11:08:00,6553.80,6553.80,6553.80,6553.80,254
2006/3/30,11:09:00,6552.58,6552.58,6552.58,6552.58,236
2006/3/30,11:10:00,6552.37,6552.37,6552.37,6552.37,285
2006/3/30,11:11:00,6550.93,6550.93,6550.93,6550.93,263
2006/3/30,11:12:00,6551.91,6551.91,6551.91,6551.91,182
2006/3/30,11:13:00,6548.63,6548.63,6548.63,6548.63,344
2006/3/30,11:14:00,6548.93,6548.93,6548.93,6548.93,258
2006/3/30,11:15:00,6548.85,6548.85,6548.85,6548.85,340
2006/3/30,11:16:00,6546.16,6546.16,6546.16,6546.16,345
2006/3/30,11:17:00,6545.96,6545.96,6545.96,6545.96,204
2006/3/30,11:18:00,6546.20,6546.20,6546.20,6546.20,336
2006/3/30,11:19:00,6545.24,6545.24,6545.24,6545.24,216
2006/3/30,11:20:00,6545.90,6545.90,6545.90,6545.90,208
2006/3/30,11:21:00,6546.38,6546.38,6546.38,6546.38,272
2006/3/30,11:22:00,6546.92,6546.92,6546.92,6546.92,162
2006/3/30,11:23:00,6548.61,6548.61,6548.61,6548.61,225
2006/3/30,11:24:00,6548.61,6548.61,6548.61,6548.61,172
2006/3/30,11:25:00,6547.69,6547.69,6547.69,6547.69,219
2006/3/30,11:26:00,6547.29,6547.29,6547.29,6547.29,203
2006/3/30,11:27:00,6547.52,6547.52,6547.52,6547.52,179
2006/3/30,11:28:00,6548.38,6548.38,6548.38,6548.38,221
2006/3/30,11:29:00,6550.96,6550.96,6550.96,6550.96,268
2006/3/30,11:30:00,6549.86,6549.86,6549.86,6549.86,258
2006/3/30,11:31:00,6548.96,6548.96,6548.96,6548.96,228
2006/3/30,11:32:00,6550.54,6550.54,6550.54,6550.54,138
2006/3/30,11:33:00,6550.12,6550.12,6550.12,6550.12,177
2006/3/30,11:34:00,6550.48,6550.48,6550.48,6550.48,164
2006/3/30,11:35:00,6549.34,6549.34,6549.34,6549.34,167
2006/3/30,11:36:00,6548.69,6548.69,6548.69,6548.69,207
2006/3/30,11:37:00,6549.50,6549.50,6549.50,6549.50,131
2006/3/30,11:38:00,6549.15,6549.15,6549.15,6549.15,232
2006/3/30,11:39:00,6549.39,6549.39,6549.39,6549.39,170
2006/3/30,11:40:00,6549.77,6549.77,6549.77,6549.77,174
2006/3/30,11:41:00,6552.19,6552.19,6552.19,6552.19,196
2006/3/30,11:42:00,6551.43,6551.43,6551.43,6551.43,161
2006/3/30,11:43:00,6552.11,6552.11,6552.11,6552.11,355
2006/3/30,11:44:00,6554.00,6554.00,6554.00,6554.00,220
2006/3/30,11:45:00,6554.15,6554.15,6554.15,6554.15,199
2006/3/30,11:46:00,6556.45,6556.45,6556.45,6556.45,221
2006/3/30,11:47:00,6556.91,6556.91,6556.91,6556.91,154
2006/3/30,11:48:00,6556.16,6556.16,6556.16,6556.16,259
2006/3/30,11:49:00,6557.93,6557.93,6557.93,6557.93,169
2006/3/30,11:50:00,6558.97,6558.97,6558.97,6558.97,247
2006/3/30,11:51:00,6558.33,6558.33,6558.33,6558.33,369
2006/3/30,11:52:00,6557.86,6557.86,6557.86,6557.86,337
2006/3/30,11:53:00,6559.21,6559.21,6559.21,6559.21,370
2006/3/30,11:54:00,6558.30,6558.30,6558.30,6558.30,205
2006/3/30,11:55:00,6558.92,6558.92,6558.92,6558.92,227
2006/3/30,11:56:00,6558.36,6558.36,6558.36,6558.36,238
2006/3/30,11:57:00,6558.22,6558.22,6558.22,6558.22,181
2006/3/30,11:58:00,6557.03,6557.03,6557.03,6557.03,240
2006/3/30,11:59:00,6557.61,6557.61,6557.61,6557.61,221
2006/3/30,12:00:00,6557.22,6557.22,6557.22,6557.22,222
2006/3/30,12:01:00,6556.37,6556.37,6556.37,6556.37,226
2006/3/30,12:02:00,6557.61,6557.61,6557.61,6557.61,159
2006/3/30,12:03:00,6557.26,6557.26,6557.26,6557.26,194
2006/3/30,12:04:00,6556.54,6556.54,6556.54,6556.54,133
2006/3/30,12:05:00,6558.05,6558.05,6558.05,6558.05,171
2006/3/30,12:06:00,6557.56,6557.56,6557.56,6557.56,176
2006/3/30,12:07:00,6556.72,6556.72,6556.72,6556.72,127
2006/3/30,12:08:00,6556.39,6556.39,6556.39,6556.39,221
2006/3/30,12:09:00,6555.61,6555.61,6555.61,6555.61,137
2006/3/30,12:10:00,6556.01,6556.01,6556.01,6556.01,158
2006/3/30,12:11:00,6555.60,6555.60,6555.60,6555.60,195
2006/3/30,12:12:00,6555.73,6555.73,6555.73,6555.73,180
2006/3/30,12:13:00,6555.70,6555.70,6555.70,6555.70,210
2006/3/30,12:14:00,6553.85,6553.85,6553.85,6553.85,187
2006/3/30,12:15:00,6553.95,6553.95,6553.95,6553.95,200
2006/3/30,12:16:00,6554.89,6554.89,6554.89,6554.89,287
2006/3/30,12:17:00,6554.35,6554.35,6554.35,6554.35,203
2006/3/30,12:18:00,6553.70,6553.70,6553.70,6553.70,320
2006/3/30,12:19:00,6553.45,6553.45,6553.45,6553.45,241
2006/3/30,12:20:00,6552.30,6552.30,6552.30,6552.30,292
2006/3/30,12:21:00,6549.47,6549.47,6549.47,6549.47,344
2006/3/30,12:22:00,6547.50,6547.50,6547.50,6547.50,275
2006/3/30,12:23:00,6546.84,6546.84,6546.84,6546.84,692
2006/3/30,12:24:00,6544.03,6544.03,6544.03,6544.03,420
2006/3/30,12:25:00,6542.67,6542.67,6542.67,6542.67,487
2006/3/30,12:26:00,6539.90,6539.90,6539.90,6539.90,497
2006/3/30,12:27:00,6538.82,6538.82,6538.82,6538.82,300
2006/3/30,12:28:00,6539.92,6539.92,6539.92,6539.92,380
2006/3/30,12:29:00,6537.99,6537.99,6537.99,6537.99,251
2006/3/30,12:30:00,6538.52,6538.52,6538.52,6538.52,246
2006/3/30,12:31:00,6538.46,6538.46,6538.46,6538.46,242
2006/3/30,12:32:00,6539.69,6539.69,6539.69,6539.69,171
2006/3/30,12:33:00,6538.28,6538.28,6538.28,6538.28,262
2006/3/30,12:34:00,6537.40,6537.40,6537.40,6537.40,189
2006/3/30,12:35:00,6537.63,6537.63,6537.63,6537.63,225
2006/3/30,12:36:00,6534.30,6534.30,6534.30,6534.30,333
2006/3/30,12:37:00,6535.39,6535.39,6535.39,6535.39,226
2006/3/30,12:38:00,6535.13,6535.13,6535.13,6535.13,316
2006/3/30,12:39:00,6534.84,6534.84,6534.84,6534.84,240
2006/3/30,12:40:00,6534.35,6534.35,6534.35,6534.35,225
2006/3/30,12:41:00,6535.27,6535.27,6535.27,6535.27,231
2006/3/30,12:42:00,6535.96,6535.96,6535.96,6535.96,178
2006/3/30,12:43:00,6537.44,6537.44,6537.44,6537.44,213
2006/3/30,12:44:00,6538.97,6538.97,6538.97,6538.97,189
2006/3/30,12:45:00,6540.07,6540.07,6540.07,6540.07,185
2006/3/30,12:46:00,6539.57,6539.57,6539.57,6539.57,193
2006/3/30,12:47:00,6539.50,6539.50,6539.50,6539.50,145
2006/3/30,12:48:00,6541.12,6541.12,6541.12,6541.12,261
2006/3/30,12:49:00,6540.51,6540.51,6540.51,6540.51,156
2006/3/30,12:50:00,6541.58,6541.58,6541.58,6541.58,232
2006/3/30,12:51:00,6541.81,6541.81,6541.81,6541.81,183
2006/3/30,12:52:00,6542.06,6542.06,6542.06,6542.06,141
2006/3/30,12:53:00,6541.21,6541.21,6541.21,6541.21,184
2006/3/30,12:54:00,6539.90,6539.90,6539.90,6539.90,167
2006/3/30,12:55:00,6542.69,6542.69,6542.69,6542.69,202
2006/3/30,12:56:00,6542.28,6542.28,6542.28,6542.28,199
2006/3/30,12:57:00,6541.15,6541.15,6541.15,6541.15,134
2006/3/30,12:58:00,6541.15,6541.15,6541.15,6541.15,208
2006/3/30,12:59:00,6541.64,6541.64,6541.64,6541.64,145
2006/3/30,13:00:00,6540.17,6540.17,6540.17,6540.17,181
2006/3/30,13:01:00,6542.16,6542.16,6542.16,6542.16,203
2006/3/30,13:02:00,6539.82,6539.82,6539.82,6539.82,167
2006/3/30,13:03:00,6539.01,6539.01,6539.01,6539.01,298
2006/3/30,13:04:00,6538.07,6538.07,6538.07,6538.07,213
2006/3/30,13:05:00,6537.06,6537.06,6537.06,6537.06,326
2006/3/30,13:06:00,6535.67,6535.67,6535.67,6535.67,458
2006/3/30,13:07:00,6535.20,6535.20,6535.20,6535.20,373
2006/3/30,13:08:00,6529.64,6529.64,6529.64,6529.64,548
2006/3/30,13:09:00,6528.87,6528.87,6528.87,6528.87,359
2006/3/30,13:10:00,6527.12,6527.12,6527.12,6527.12,507
2006/3/30,13:11:00,6528.64,6528.64,6528.64,6528.64,446
2006/3/30,13:12:00,6526.74,6526.74,6526.74,6526.74,291
2006/3/30,13:13:00,6527.12,6527.12,6527.12,6527.12,395
2006/3/30,13:14:00,6526.43,6526.43,6526.43,6526.43,239
2006/3/30,13:15:00,6526.57,6526.57,6526.57,6526.57,332
2006/3/30,13:16:00,6526.14,6526.14,6526.14,6526.14,425
2006/3/30,13:17:00,6524.26,6524.26,6524.26,6524.26,317
2006/3/30,13:18:00,6522.96,6522.96,6522.96,6522.96,421
2006/3/30,13:19:00,6524.99,6524.99,6524.99,6524.99,373
2006/3/30,13:20:00,6525.20,6525.20,6525.20,6525.20,415
2006/3/30,13:21:00,6522.90,6522.90,6522.90,6522.90,522
2006/3/30,13:22:00,6522.93,6522.93,6522.93,6522.93,585
2006/3/30,13:23:00,6518.41,6518.41,6518.41,6518.41,589
2006/3/30,13:24:00,6512.31,6512.31,6512.31,6512.31,937
2006/3/30,13:25:00,6504.75,6504.75,6504.75,6504.75,753
2006/3/30,13:26:00,6504.75,6504.75,6504.75,6504.75,0
2006/3/30,13:27:00,6504.75,6504.75,6504.75,6504.75,0
2006/3/30,13:28:00,6504.75,6504.75,6504.75,6504.75,0
2006/3/30,13:29:00,6504.75,6504.75,6504.75,6504.75,0
2006/3/30,13:30:00,6546.06,6546.06,6546.06,6546.06,14578
2006/3/31,09:00:00,6546.06,6546.06,6546.06,6546.06,17
2006/3/31,09:01:00,6564.86,6564.86,6564.86,6564.86,2346
2006/3/31,09:02:00,6568.99,6568.99,6568.99,6568.99,735
2006/3/31,09:03:00,6573.10,6573.10,6573.10,6573.10,895
2006/3/31,09:04:00,6572.55,6572.55,6572.55,6572.55,917
2006/3/31,09:05:00,6571.74,6571.74,6571.74,6571.74,713
2006/3/31,09:06:00,6571.29,6571.29,6571.29,6571.29,885
2006/3/31,09:07:00,6570.87,6570.87,6570.87,6570.87,560
2006/3/31,09:08:00,6572.62,6572.62,6572.62,6572.62,816
2006/3/31,09:09:00,6574.82,6574.82,6574.82,6574.82,835
2006/3/31,09:10:00,6576.84,6576.84,6576.84,6576.84,649
2006/3/31,09:11:00,6580.18,6580.18,6580.18,6580.18,929
2006/3/31,09:12:00,6581.13,6581.13,6581.13,6581.13,643
2006/3/31,09:13:00,6584.75,6584.75,6584.75,6584.75,866
2006/3/31,09:14:00,6587.55,6587.55,6587.55,6587.55,732
2006/3/31,09:15:00,6588.21,6588.21,6588.21,6588.21,620
2006/3/31,09:16:00,6591.28,6591.28,6591.28,6591.28,807
2006/3/31,09:17:00,6591.77,6591.77,6591.77,6591.77,562
2006/3/31,09:18:00,6592.82,6592.82,6592.82,6592.82,762
2006/3/31,09:19:00,6591.11,6591.11,6591.11,6591.11,599
2006/3/31,09:20:00,6589.29,6589.29,6589.29,6589.29,488
2006/3/31,09:21:00,6590.54,6590.54,6590.54,6590.54,602
2006/3/31,09:22:00,6587.67,6587.67,6587.67,6587.67,484
2006/3/31,09:23:00,6586.51,6586.51,6586.51,6586.51,584
2006/3/31,09:24:00,6582.77,6582.77,6582.77,6582.77,501
2006/3/31,09:25:00,6581.74,6581.74,6581.74,6581.74,519
2006/3/31,09:26:00,6580.60,6580.60,6580.60,6580.60,612
2006/3/31,09:27:00,6580.76,6580.76,6580.76,6580.76,386
2006/3/31,09:28:00,6582.19,6582.19,6582.19,6582.19,468
2006/3/31,09:29:00,6583.51,6583.51,6583.51,6583.51,437
2006/3/31,09:30:00,6584.83,6584.83,6584.83,6584.83,428
2006/3/31,09:31:00,6585.55,6585.55,6585.55,6585.55,616
2006/3/31,09:32:00,6590.39,6590.39,6590.39,6590.39,555
2006/3/31,09:33:00,6591.70,6591.70,6591.70,6591.70,617
2006/3/31,09:34:00,6591.47,6591.47,6591.47,6591.47,487
2006/3/31,09:35:00,6592.57,6592.57,6592.57,6592.57,531
2006/3/31,09:36:00,6594.19,6594.19,6594.19,6594.19,609
2006/3/31,09:37:00,6597.05,6597.05,6597.05,6597.05,473
2006/3/31,09:38:00,6597.86,6597.86,6597.86,6597.86,558
2006/3/31,09:39:00,6597.05,6597.05,6597.05,6597.05,461
2006/3/31,09:40:00,6597.50,6597.50,6597.50,6597.50,579
2006/3/31,09:41:00,6599.35,6599.35,6599.35,6599.35,702
2006/3/31,09:42:00,6597.62,6597.62,6597.62,6597.62,433
2006/3/31,09:43:00,6595.88,6595.88,6595.88,6595.88,586
2006/3/31,09:44:00,6594.84,6594.84,6594.84,6594.84,500
2006/3/31,09:45:00,6592.85,6592.85,6592.85,6592.85,399
2006/3/31,09:46:00,6591.12,6591.12,6591.12,6591.12,697
2006/3/31,09:47:00,6591.07,6591.07,6591.07,6591.07,330
2006/3/31,09:48:00,6589.82,6589.82,6589.82,6589.82,440
2006/3/31,09:49:00,6588.22,6588.22,6588.22,6588.22,450
2006/3/31,09:50:00,6587.53,6587.53,6587.53,6587.53,471
2006/3/31,09:51:00,6587.97,6587.97,6587.97,6587.97,749
2006/3/31,09:52:00,6587.99,6587.99,6587.99,6587.99,447
2006/3/31,09:53:00,6587.08,6587.08,6587.08,6587.08,488
2006/3/31,09:54:00,6586.86,6586.86,6586.86,6586.86,429
2006/3/31,09:55:00,6588.43,6588.43,6588.43,6588.43,333
2006/3/31,09:56:00,6587.37,6587.37,6587.37,6587.37,410
2006/3/31,09:57:00,6584.93,6584.93,6584.93,6584.93,325
2006/3/31,09:58:00,6585.61,6585.61,6585.61,6585.61,385
2006/3/31,09:59:00,6584.79,6584.79,6584.79,6584.79,354
2006/3/31,10:00:00,6585.66,6585.66,6585.66,6585.66,315
2006/3/31,10:01:00,6582.61,6582.61,6582.61,6582.61,446
2006/3/31,10:02:00,6582.96,6582.96,6582.96,6582.96,328
2006/3/31,10:03:00,6580.69,6580.69,6580.69,6580.69,397
2006/3/31,10:04:00,6580.96,6580.96,6580.96,6580.96,308
2006/3/31,10:05:00,6580.39,6580.39,6580.39,6580.39,292
2006/3/31,10:06:00,6577.86,6577.86,6577.86,6577.86,454
2006/3/31,10:07:00,6578.19,6578.19,6578.19,6578.19,248
2006/3/31,10:08:00,6578.61,6578.61,6578.61,6578.61,331
2006/3/31,10:09:00,6577.84,6577.84,6577.84,6577.84,340
2006/3/31,10:10:00,6577.49,6577.49,6577.49,6577.49,286
2006/3/31,10:11:00,6580.40,6580.40,6580.40,6580.40,323
2006/3/31,10:12:00,6580.13,6580.13,6580.13,6580.13,187
2006/3/31,10:13:00,6580.91,6580.91,6580.91,6580.91,326
2006/3/31,10:14:00,6581.83,6581.83,6581.83,6581.83,301
2006/3/31,10:15:00,6581.79,6581.79,6581.79,6581.79,197
2006/3/31,10:16:00,6582.85,6582.85,6582.85,6582.85,353
2006/3/31,10:17:00,6583.68,6583.68,6583.68,6583.68,291
2006/3/31,10:18:00,6583.37,6583.37,6583.37,6583.37,305
2006/3/31,10:19:00,6586.39,6586.39,6586.39,6586.39,231
2006/3/31,10:20:00,6584.78,6584.78,6584.78,6584.78,184
2006/3/31,10:21:00,6584.49,6584.49,6584.49,6584.49,293
2006/3/31,10:22:00,6586.01,6586.01,6586.01,6586.01,224
2006/3/31,10:23:00,6585.00,6585.00,6585.00,6585.00,457
2006/3/31,10:24:00,6586.66,6586.66,6586.66,6586.66,585
2006/3/31,10:25:00,6587.16,6587.16,6587.16,6587.16,686
2006/3/31,10:26:00,6589.97,6589.97,6589.97,6589.97,642
2006/3/31,10:27:00,6589.95,6589.95,6589.95,6589.95,338
2006/3/31,10:28:00,6591.91,6591.91,6591.91,6591.91,452
2006/3/31,10:29:00,6591.88,6591.88,6591.88,6591.88,369
2006/3/31,10:30:00,6591.43,6591.43,6591.43,6591.43,320
2006/3/31,10:31:00,6590.95,6590.95,6590.95,6590.95,377
2006/3/31,10:32:00,6589.97,6589.97,6589.97,6589.97,314
2006/3/31,10:33:00,6591.38,6591.38,6591.38,6591.38,335
2006/3/31,10:34:00,6590.07,6590.07,6590.07,6590.07,264
2006/3/31,10:35:00,6589.77,6589.77,6589.77,6589.77,220
2006/3/31,10:36:00,6590.98,6590.98,6590.98,6590.98,303
2006/3/31,10:37:00,6590.47,6590.47,6590.47,6590.47,241
2006/3/31,10:38:00,6593.55,6593.55,6593.55,6593.55,439
2006/3/31,10:39:00,6593.39,6593.39,6593.39,6593.39,322
2006/3/31,10:40:00,6596.54,6596.54,6596.54,6596.54,328
2006/3/31,10:41:00,6597.12,6597.12,6597.12,6597.12,618
2006/3/31,10:42:00,6598.75,6598.75,6598.75,6598.75,473
2006/3/31,10:43:00,6602.11,6602.11,6602.11,6602.11,706
2006/3/31,10:44:00,6603.89,6603.89,6603.89,6603.89,588
2006/3/31,10:45:00,6603.27,6603.27,6603.27,6603.27,694
2006/3/31,10:46:00,6606.44,6606.44,6606.44,6606.44,985
2006/3/31,10:47:00,6604.62,6604.62,6604.62,6604.62,466
2006/3/31,10:48:00,6604.40,6604.40,6604.40,6604.40,484
2006/3/31,10:49:00,6602.64,6602.64,6602.64,6602.64,345
2006/3/31,10:50:00,6602.35,6602.35,6602.35,6602.35,302
2006/3/31,10:51:00,6598.45,6598.45,6598.45,6598.45,332
2006/3/31,10:52:00,6600.01,6600.01,6600.01,6600.01,268
2006/3/31,10:53:00,6596.88,6596.88,6596.88,6596.88,282
2006/3/31,10:54:00,6595.51,6595.51,6595.51,6595.51,268
2006/3/31,10:55:00,6596.69,6596.69,6596.69,6596.69,241
2006/3/31,10:56:00,6596.72,6596.72,6596.72,6596.72,329
2006/3/31,10:57:00,6596.74,6596.74,6596.74,6596.74,167
2006/3/31,10:58:00,6597.21,6597.21,6597.21,6597.21,265
2006/3/31,10:59:00,6595.97,6595.97,6595.97,6595.97,188
2006/3/31,11:00:00,6596.18,6596.18,6596.18,6596.18,180
2006/3/31,11:01:00,6597.48,6597.48,6597.48,6597.48,290
2006/3/31,11:02:00,6597.91,6597.91,6597.91,6597.91,182
2006/3/31,11:03:00,6599.53,6599.53,6599.53,6599.53,213
2006/3/31,11:04:00,6599.04,6599.04,6599.04,6599.04,166
2006/3/31,11:05:00,6599.53,6599.53,6599.53,6599.53,221
2006/3/31,11:06:00,6600.63,6600.63,6600.63,6600.63,272
2006/3/31,11:07:00,6599.21,6599.21,6599.21,6599.21,238
2006/3/31,11:08:00,6600.16,6600.16,6600.16,6600.16,262
2006/3/31,11:09:00,6598.61,6598.61,6598.61,6598.61,237
2006/3/31,11:10:00,6600.47,6600.47,6600.47,6600.47,231
2006/3/31,11:11:00,6599.53,6599.53,6599.53,6599.53,313
2006/3/31,11:12:00,6600.11,6600.11,6600.11,6600.11,151
2006/3/31,11:13:00,6599.80,6599.80,6599.80,6599.80,248
2006/3/31,11:14:00,6601.16,6601.16,6601.16,6601.16,211
2006/3/31,11:15:00,6598.98,6598.98,6598.98,6598.98,170
2006/3/31,11:16:00,6601.46,6601.46,6601.46,6601.46,224
2006/3/31,11:17:00,6600.71,6600.71,6600.71,6600.71,227
2006/3/31,11:18:00,6600.11,6600.11,6600.11,6600.11,337
2006/3/31,11:19:00,6600.83,6600.83,6600.83,6600.83,313
2006/3/31,11:20:00,6602.57,6602.57,6602.57,6602.57,251
2006/3/31,11:21:00,6601.04,6601.04,6601.04,6601.04,262
2006/3/31,11:22:00,6601.54,6601.54,6601.54,6601.54,159
2006/3/31,11:23:00,6602.08,6602.08,6602.08,6602.08,234
2006/3/31,11:24:00,6601.36,6601.36,6601.36,6601.36,214
2006/3/31,11:25:00,6603.09,6603.09,6603.09,6603.09,190
2006/3/31,11:26:00,6604.20,6604.20,6604.20,6604.20,231
2006/3/31,11:27:00,6603.10,6603.10,6603.10,6603.10,169
2006/3/31,11:28:00,6602.97,6602.97,6602.97,6602.97,209
2006/3/31,11:29:00,6603.58,6603.58,6603.58,6603.58,176
2006/3/31,11:30:00,6604.21,6604.21,6604.21,6604.21,234
2006/3/31,11:31:00,6603.09,6603.09,6603.09,6603.09,215
2006/3/31,11:32:00,6604.90,6604.90,6604.90,6604.90,197
2006/3/31,11:33:00,6605.26,6605.26,6605.26,6605.26,347
2006/3/31,11:34:00,6606.09,6606.09,6606.09,6606.09,320
2006/3/31,11:35:00,6608.73,6608.73,6608.73,6608.73,313
2006/3/31,11:36:00,6608.59,6608.59,6608.59,6608.59,424
2006/3/31,11:37:00,6610.17,6610.17,6610.17,6610.17,382
2006/3/31,11:38:00,6611.94,6611.94,6611.94,6611.94,478
2006/3/31,11:39:00,6612.75,6612.75,6612.75,6612.75,356
2006/3/31,11:40:00,6612.45,6612.45,6612.45,6612.45,311
2006/3/31,11:41:00,6613.29,6613.29,6613.29,6613.29,435
2006/3/31,11:42:00,6612.66,6612.66,6612.66,6612.66,271
2006/3/31,11:43:00,6614.19,6614.19,6614.19,6614.19,409
2006/3/31,11:44:00,6613.03,6613.03,6613.03,6613.03,331
2006/3/31,11:45:00,6612.98,6612.98,6612.98,6612.98,354
2006/3/31,11:46:00,6613.04,6613.04,6613.04,6613.04,382
2006/3/31,11:47:00,6612.68,6612.68,6612.68,6612.68,322
2006/3/31,11:48:00,6611.18,6611.18,6611.18,6611.18,398
2006/3/31,11:49:00,6608.85,6608.85,6608.85,6608.85,217
2006/3/31,11:50:00,6608.13,6608.13,6608.13,6608.13,250
2006/3/31,11:51:00,6608.82,6608.82,6608.82,6608.82,294
2006/3/31,11:52:00,6608.12,6608.12,6608.12,6608.12,182
2006/3/31,11:53:00,6607.56,6607.56,6607.56,6607.56,269
2006/3/31,11:54:00,6606.68,6606.68,6606.68,6606.68,194
2006/3/31,11:55:00,6605.45,6605.45,6605.45,6605.45,232
2006/3/31,11:56:00,6605.70,6605.70,6605.70,6605.70,248
2006/3/31,11:57:00,6605.15,6605.15,6605.15,6605.15,155
2006/3/31,11:58:00,6604.31,6604.31,6604.31,6604.31,284
2006/3/31,11:59:00,6605.37,6605.37,6605.37,6605.37,184
2006/3/31,12:00:00,6603.83,6603.83,6603.83,6603.83,202
2006/3/31,12:01:00,6605.13,6605.13,6605.13,6605.13,232
2006/3/31,12:02:00,6604.26,6604.26,6604.26,6604.26,129
2006/3/31,12:03:00,6605.51,6605.51,6605.51,6605.51,214
2006/3/31,12:04:00,6605.13,6605.13,6605.13,6605.13,137
2006/3/31,12:05:00,6605.51,6605.51,6605.51,6605.51,147
2006/3/31,12:06:00,6606.33,6606.33,6606.33,6606.33,270
2006/3/31,12:07:00,6606.38,6606.38,6606.38,6606.38,138
2006/3/31,12:08:00,6608.74,6608.74,6608.74,6608.74,492
2006/3/31,12:09:00,6609.51,6609.51,6609.51,6609.51,293
2006/3/31,12:10:00,6610.50,6610.50,6610.50,6610.50,323
2006/3/31,12:11:00,6611.87,6611.87,6611.87,6611.87,294
2006/3/31,12:12:00,6613.18,6613.18,6613.18,6613.18,197
2006/3/31,12:13:00,6615.64,6615.64,6615.64,6615.64,294
2006/3/31,12:14:00,6614.37,6614.37,6614.37,6614.37,269
2006/3/31,12:15:00,6616.27,6616.27,6616.27,6616.27,354
2006/3/31,12:16:00,6619.25,6619.25,6619.25,6619.25,364
2006/3/31,12:17:00,6617.45,6617.45,6617.45,6617.45,268
2006/3/31,12:18:00,6617.11,6617.11,6617.11,6617.11,345
2006/3/31,12:19:00,6617.87,6617.87,6617.87,6617.87,216
2006/3/31,12:20:00,6616.11,6616.11,6616.11,6616.11,257
2006/3/31,12:21:00,6618.79,6618.79,6618.79,6618.79,283
2006/3/31,12:22:00,6618.26,6618.26,6618.26,6618.26,218
2006/3/31,12:23:00,6617.72,6617.72,6617.72,6617.72,319
2006/3/31,12:24:00,6615.42,6615.42,6615.42,6615.42,223
2006/3/31,12:25:00,6614.87,6614.87,6614.87,6614.87,248
2006/3/31,12:26:00,6613.92,6613.92,6613.92,6613.92,331
2006/3/31,12:27:00,6611.16,6611.16,6611.16,6611.16,178
2006/3/31,12:28:00,6612.54,6612.54,6612.54,6612.54,340
2006/3/31,12:29:00,6612.44,6612.44,6612.44,6612.44,263
2006/3/31,12:30:00,6613.56,6613.56,6613.56,6613.56,304
2006/3/31,12:31:00,6615.02,6615.02,6615.02,6615.02,391
2006/3/31,12:32:00,6615.92,6615.92,6615.92,6615.92,270
2006/3/31,12:33:00,6618.44,6618.44,6618.44,6618.44,408
2006/3/31,12:34:00,6620.78,6620.78,6620.78,6620.78,499
2006/3/31,12:35:00,6621.42,6621.42,6621.42,6621.42,333
2006/3/31,12:36:00,6621.62,6621.62,6621.62,6621.62,335
2006/3/31,12:37:00,6622.09,6622.09,6622.09,6622.09,240
2006/3/31,12:38:00,6619.52,6619.52,6619.52,6619.52,328
2006/3/31,12:39:00,6621.42,6621.42,6621.42,6621.42,227
2006/3/31,12:40:00,6619.37,6619.37,6619.37,6619.37,225
2006/3/31,12:41:00,6618.41,6618.41,6618.41,6618.41,254
2006/3/31,12:42:00,6619.26,6619.26,6619.26,6619.26,242
2006/3/31,12:43:00,6619.13,6619.13,6619.13,6619.13,269
2006/3/31,12:44:00,6618.60,6618.60,6618.60,6618.60,259
2006/3/31,12:45:00,6619.30,6619.30,6619.30,6619.30,266
2006/3/31,12:46:00,6619.39,6619.39,6619.39,6619.39,254
2006/3/31,12:47:00,6619.23,6619.23,6619.23,6619.23,237
2006/3/31,12:48:00,6620.24,6620.24,6620.24,6620.24,296
2006/3/31,12:49:00,6619.86,6619.86,6619.86,6619.86,238
2006/3/31,12:50:00,6619.52,6619.52,6619.52,6619.52,273
2006/3/31,12:51:00,6619.26,6619.26,6619.26,6619.26,280
2006/3/31,12:52:00,6617.75,6617.75,6617.75,6617.75,200
2006/3/31,12:53:00,6617.93,6617.93,6617.93,6617.93,450
2006/3/31,12:54:00,6618.88,6618.88,6618.88,6618.88,304
2006/3/31,12:55:00,6619.72,6619.72,6619.72,6619.72,360
2006/3/31,12:56:00,6621.28,6621.28,6621.28,6621.28,486
2006/3/31,12:57:00,6621.37,6621.37,6621.37,6621.37,468
2006/3/31,12:58:00,6625.34,6625.34,6625.34,6625.34,637
2006/3/31,12:59:00,6624.83,6624.83,6624.83,6624.83,522
2006/3/31,13:00:00,6626.40,6626.40,6626.40,6626.40,512
2006/3/31,13:01:00,6628.44,6628.44,6628.44,6628.44,535
2006/3/31,13:02:00,6630.12,6630.12,6630.12,6630.12,425
2006/3/31,13:03:00,6632.10,6632.10,6632.10,6632.10,609
2006/3/31,13:04:00,6632.63,6632.63,6632.63,6632.63,376
2006/3/31,13:05:00,6630.99,6630.99,6630.99,6630.99,353
2006/3/31,13:06:00,6630.16,6630.16,6630.16,6630.16,564
2006/3/31,13:07:00,6628.11,6628.11,6628.11,6628.11,429
2006/3/31,13:08:00,6626.41,6626.41,6626.41,6626.41,494
2006/3/31,13:09:00,6624.22,6624.22,6624.22,6624.22,391
2006/3/31,13:10:00,6624.61,6624.61,6624.61,6624.61,402
2006/3/31,13:11:00,6622.45,6622.45,6622.45,6622.45,437
2006/3/31,13:12:00,6619.71,6619.71,6619.71,6619.71,468
2006/3/31,13:13:00,6616.22,6616.22,6616.22,6616.22,729
2006/3/31,13:14:00,6613.24,6613.24,6613.24,6613.24,576
2006/3/31,13:15:00,6611.64,6611.64,6611.64,6611.64,552
2006/3/31,13:16:00,6610.44,6610.44,6610.44,6610.44,543
2006/3/31,13:17:00,6609.15,6609.15,6609.15,6609.15,403
2006/3/31,13:18:00,6609.90,6609.90,6609.90,6609.90,604
2006/3/31,13:19:00,6609.96,6609.96,6609.96,6609.96,574
2006/3/31,13:20:00,6608.93,6608.93,6608.93,6608.93,394
2006/3/31,13:21:00,6615.77,6615.77,6615.77,6615.77,611
2006/3/31,13:22:00,6615.90,6615.90,6615.90,6615.90,534
2006/3/31,13:23:00,6614.10,6614.10,6614.10,6614.10,606
2006/3/31,13:24:00,6614.96,6614.96,6614.96,6614.96,611
2006/3/31,13:25:00,6610.48,6610.48,6610.48,6610.48,529
2006/3/31,13:26:00,6610.48,6610.48,6610.48,6610.48,0
2006/3/31,13:27:00,6610.48,6610.48,6610.48,6610.48,0
2006/3/31,13:28:00,6610.48,6610.48,6610.48,6610.48,0
2006/3/31,13:29:00,6610.48,6610.48,6610.48,6610.48,0
2006/3/31,13:30:00,6613.97,6613.97,6613.97,6613.97,5934
2006/4/3,09:00:00,6613.97,6613.97,6613.97,6613.97,20
2006/4/3,09:01:00,6627.32,6627.32,6627.32,6627.32,3337
2006/4/3,09:02:00,6631.63,6631.63,6631.63,6631.63,731
2006/4/3,09:03:00,6629.59,6629.59,6629.59,6629.59,1025
2006/4/3,09:04:00,6627.94,6627.94,6627.94,6627.94,821
2006/4/3,09:05:00,6629.92,6629.92,6629.92,6629.92,752
2006/4/3,09:06:00,6624.91,6624.91,6624.91,6624.91,1050
2006/4/3,09:07:00,6623.36,6623.36,6623.36,6623.36,687
2006/4/3,09:08:00,6621.91,6621.91,6621.91,6621.91,795
2006/4/3,09:09:00,6617.79,6617.79,6617.79,6617.79,730
2006/4/3,09:10:00,6619.07,6619.07,6619.07,6619.07,686
2006/4/3,09:11:00,6617.71,6617.71,6617.71,6617.71,975
2006/4/3,09:12:00,6617.40,6617.40,6617.40,6617.40,653
2006/4/3,09:13:00,6619.05,6619.05,6619.05,6619.05,806
2006/4/3,09:14:00,6620.18,6620.18,6620.18,6620.18,624
2006/4/3,09:15:00,6621.22,6621.22,6621.22,6621.22,555
2006/4/3,09:16:00,6622.45,6622.45,6622.45,6622.45,739
2006/4/3,09:17:00,6625.07,6625.07,6625.07,6625.07,568
2006/4/3,09:18:00,6624.24,6624.24,6624.24,6624.24,689
2006/4/3,09:19:00,6624.75,6624.75,6624.75,6624.75,602
2006/4/3,09:20:00,6625.50,6625.50,6625.50,6625.50,592
2006/4/3,09:21:00,6624.53,6624.53,6624.53,6624.53,785
2006/4/3,09:22:00,6626.24,6626.24,6626.24,6626.24,497
2006/4/3,09:23:00,6625.01,6625.01,6625.01,6625.01,547
2006/4/3,09:24:00,6627.44,6627.44,6627.44,6627.44,531
2006/4/3,09:25:00,6628.51,6628.51,6628.51,6628.51,413
2006/4/3,09:26:00,6628.91,6628.91,6628.91,6628.91,558
2006/4/3,09:27:00,6629.15,6629.15,6629.15,6629.15,405
2006/4/3,09:28:00,6628.72,6628.72,6628.72,6628.72,442
2006/4/3,09:29:00,6627.22,6627.22,6627.22,6627.22,513
2006/4/3,09:30:00,6627.41,6627.41,6627.41,6627.41,421
2006/4/3,09:31:00,6624.08,6624.08,6624.08,6624.08,623
2006/4/3,09:32:00,6621.48,6621.48,6621.48,6621.48,412
2006/4/3,09:33:00,6620.28,6620.28,6620.28,6620.28,559
2006/4/3,09:34:00,6619.46,6619.46,6619.46,6619.46,492
2006/4/3,09:35:00,6618.90,6618.90,6618.90,6618.90,417
2006/4/3,09:36:00,6617.14,6617.14,6617.14,6617.14,587
2006/4/3,09:37:00,6615.98,6615.98,6615.98,6615.98,441
2006/4/3,09:38:00,6617.85,6617.85,6617.85,6617.85,434
2006/4/3,09:39:00,6616.13,6616.13,6616.13,6616.13,356
2006/4/3,09:40:00,6616.68,6616.68,6616.68,6616.68,347
2006/4/3,09:41:00,6620.07,6620.07,6620.07,6620.07,415
2006/4/3,09:42:00,6619.03,6619.03,6619.03,6619.03,310
2006/4/3,09:43:00,6618.97,6618.97,6618.97,6618.97,406
2006/4/3,09:44:00,6619.48,6619.48,6619.48,6619.48,310
2006/4/3,09:45:00,6620.76,6620.76,6620.76,6620.76,368
2006/4/3,09:46:00,6621.91,6621.91,6621.91,6621.91,527
2006/4/3,09:47:00,6622.65,6622.65,6622.65,6622.65,312
2006/4/3,09:48:00,6623.25,6623.25,6623.25,6623.25,513
2006/4/3,09:49:00,6624.51,6624.51,6624.51,6624.51,385
2006/4/3,09:50:00,6624.26,6624.26,6624.26,6624.26,344
2006/4/3,09:51:00,6626.48,6626.48,6626.48,6626.48,472
2006/4/3,09:52:00,6626.49,6626.49,6626.49,6626.49,301
2006/4/3,09:53:00,6625.99,6625.99,6625.99,6625.99,352
2006/4/3,09:54:00,6625.96,6625.96,6625.96,6625.96,302
2006/4/3,09:55:00,6627.23,6627.23,6627.23,6627.23,285
2006/4/3,09:56:00,6629.13,6629.13,6629.13,6629.13,378
2006/4/3,09:57:00,6630.91,6630.91,6630.91,6630.91,368
2006/4/3,09:58:00,6633.45,6633.45,6633.45,6633.45,596
2006/4/3,09:59:00,6637.78,6637.78,6637.78,6637.78,474
2006/4/3,10:00:00,6637.48,6637.48,6637.48,6637.48,564
2006/4/3,10:01:00,6639.16,6639.16,6639.16,6639.16,661
2006/4/3,10:02:00,6640.37,6640.37,6640.37,6640.37,423
2006/4/3,10:03:00,6640.91,6640.91,6640.91,6640.91,489
2006/4/3,10:04:00,6640.46,6640.46,6640.46,6640.46,394
2006/4/3,10:05:00,6639.85,6639.85,6639.85,6639.85,346
2006/4/3,10:06:00,6641.35,6641.35,6641.35,6641.35,424
2006/4/3,10:07:00,6640.77,6640.77,6640.77,6640.77,282
2006/4/3,10:08:00,6641.60,6641.60,6641.60,6641.60,356
2006/4/3,10:09:00,6640.13,6640.13,6640.13,6640.13,269
2006/4/3,10:10:00,6638.71,6638.71,6638.71,6638.71,318
2006/4/3,10:11:00,6639.06,6639.06,6639.06,6639.06,416
2006/4/3,10:12:00,6639.17,6639.17,6639.17,6639.17,245
2006/4/3,10:13:00,6637.75,6637.75,6637.75,6637.75,255
2006/4/3,10:14:00,6637.86,6637.86,6637.86,6637.86,250
2006/4/3,10:15:00,6638.22,6638.22,6638.22,6638.22,205
2006/4/3,10:16:00,6636.81,6636.81,6636.81,6636.81,301
2006/4/3,10:17:00,6637.39,6637.39,6637.39,6637.39,213
2006/4/3,10:18:00,6636.48,6636.48,6636.48,6636.48,313
2006/4/3,10:19:00,6635.11,6635.11,6635.11,6635.11,258
2006/4/3,10:20:00,6635.23,6635.23,6635.23,6635.23,203
2006/4/3,10:21:00,6635.68,6635.68,6635.68,6635.68,277
2006/4/3,10:22:00,6637.06,6637.06,6637.06,6637.06,196
2006/4/3,10:23:00,6639.60,6639.60,6639.60,6639.60,279
2006/4/3,10:24:00,6637.83,6637.83,6637.83,6637.83,263
2006/4/3,10:25:00,6640.43,6640.43,6640.43,6640.43,199
2006/4/3,10:26:00,6640.90,6640.90,6640.90,6640.90,398
2006/4/3,10:27:00,6641.80,6641.80,6641.80,6641.80,265
2006/4/3,10:28:00,6642.94,6642.94,6642.94,6642.94,359
2006/4/3,10:29:00,6642.68,6642.68,6642.68,6642.68,360
2006/4/3,10:30:00,6643.25,6643.25,6643.25,6643.25,373
2006/4/3,10:31:00,6646.21,6646.21,6646.21,6646.21,401
2006/4/3,10:32:00,6646.62,6646.62,6646.62,6646.62,387
2006/4/3,10:33:00,6649.29,6649.29,6649.29,6649.29,432
2006/4/3,10:34:00,6649.54,6649.54,6649.54,6649.54,282
2006/4/3,10:35:00,6648.93,6648.93,6648.93,6648.93,336
2006/4/3,10:36:00,6650.84,6650.84,6650.84,6650.84,402
2006/4/3,10:37:00,6649.60,6649.60,6649.60,6649.60,249
2006/4/3,10:38:00,6649.45,6649.45,6649.45,6649.45,383
2006/4/3,10:39:00,6649.21,6649.21,6649.21,6649.21,295
2006/4/3,10:40:00,6649.25,6649.25,6649.25,6649.25,281
2006/4/3,10:41:00,6646.69,6646.69,6646.69,6646.69,333
2006/4/3,10:42:00,6647.92,6647.92,6647.92,6647.92,296
2006/4/3,10:43:00,6646.07,6646.07,6646.07,6646.07,346
2006/4/3,10:44:00,6645.52,6645.52,6645.52,6645.52,293
2006/4/3,10:45:00,6645.46,6645.46,6645.46,6645.46,295
2006/4/3,10:46:00,6644.52,6644.52,6644.52,6644.52,281
2006/4/3,10:47:00,6644.14,6644.14,6644.14,6644.14,212
2006/4/3,10:48:00,6643.97,6643.97,6643.97,6643.97,231
2006/4/3,10:49:00,6642.67,6642.67,6642.67,6642.67,215
2006/4/3,10:50:00,6642.06,6642.06,6642.06,6642.06,222
2006/4/3,10:51:00,6641.78,6641.78,6641.78,6641.78,322
2006/4/3,10:52:00,6641.94,6641.94,6641.94,6641.94,226
2006/4/3,10:53:00,6641.32,6641.32,6641.32,6641.32,262
2006/4/3,10:54:00,6641.16,6641.16,6641.16,6641.16,220
2006/4/3,10:55:00,6640.09,6640.09,6640.09,6640.09,160
2006/4/3,10:56:00,6641.93,6641.93,6641.93,6641.93,267
2006/4/3,10:57:00,6643.91,6643.91,6643.91,6643.91,195
2006/4/3,10:58:00,6643.02,6643.02,6643.02,6643.02,237
2006/4/3,10:59:00,6645.63,6645.63,6645.63,6645.63,234
2006/4/3,11:00:00,6646.31,6646.31,6646.31,6646.31,226
2006/4/3,11:01:00,6644.73,6644.73,6644.73,6644.73,281
2006/4/3,11:02:00,6646.76,6646.76,6646.76,6646.76,187
2006/4/3,11:03:00,6645.58,6645.58,6645.58,6645.58,241
2006/4/3,11:04:00,6645.51,6645.51,6645.51,6645.51,214
2006/4/3,11:05:00,6646.39,6646.39,6646.39,6646.39,262
2006/4/3,11:06:00,6646.83,6646.83,6646.83,6646.83,316
2006/4/3,11:07:00,6649.31,6649.31,6649.31,6649.31,230
2006/4/3,11:08:00,6651.48,6651.48,6651.48,6651.48,376
2006/4/3,11:09:00,6651.03,6651.03,6651.03,6651.03,270
2006/4/3,11:10:00,6650.47,6650.47,6650.47,6650.47,276
2006/4/3,11:11:00,6651.03,6651.03,6651.03,6651.03,341
2006/4/3,11:12:00,6649.57,6649.57,6649.57,6649.57,250
2006/4/3,11:13:00,6651.77,6651.77,6651.77,6651.77,310
2006/4/3,11:14:00,6654.25,6654.25,6654.25,6654.25,281
2006/4/3,11:15:00,6655.25,6655.25,6655.25,6655.25,324
2006/4/3,11:16:00,6654.73,6654.73,6654.73,6654.73,411
2006/4/3,11:17:00,6655.51,6655.51,6655.51,6655.51,280
2006/4/3,11:18:00,6657.85,6657.85,6657.85,6657.85,461
2006/4/3,11:19:00,6659.77,6659.77,6659.77,6659.77,408
2006/4/3,11:20:00,6661.92,6661.92,6661.92,6661.92,341
2006/4/3,11:21:00,6661.95,6661.95,6661.95,6661.95,437
2006/4/3,11:22:00,6662.33,6662.33,6662.33,6662.33,244
2006/4/3,11:23:00,6660.74,6660.74,6660.74,6660.74,328
2006/4/3,11:24:00,6659.44,6659.44,6659.44,6659.44,220
2006/4/3,11:25:00,6658.27,6658.27,6658.27,6658.27,322
2006/4/3,11:26:00,6659.19,6659.19,6659.19,6659.19,295
2006/4/3,11:27:00,6657.42,6657.42,6657.42,6657.42,215
2006/4/3,11:28:00,6656.87,6656.87,6656.87,6656.87,209
2006/4/3,11:29:00,6653.93,6653.93,6653.93,6653.93,213
2006/4/3,11:30:00,6653.48,6653.48,6653.48,6653.48,235
2006/4/3,11:31:00,6655.04,6655.04,6655.04,6655.04,241
2006/4/3,11:32:00,6658.55,6658.55,6658.55,6658.55,229
2006/4/3,11:33:00,6657.84,6657.84,6657.84,6657.84,346
2006/4/3,11:34:00,6659.46,6659.46,6659.46,6659.46,276
2006/4/3,11:35:00,6659.03,6659.03,6659.03,6659.03,260
2006/4/3,11:36:00,6657.62,6657.62,6657.62,6657.62,385
2006/4/3,11:37:00,6657.92,6657.92,6657.92,6657.92,200
2006/4/3,11:38:00,6657.67,6657.67,6657.67,6657.67,310
2006/4/3,11:39:00,6655.22,6655.22,6655.22,6655.22,297
2006/4/3,11:40:00,6656.24,6656.24,6656.24,6656.24,254
2006/4/3,11:41:00,6654.82,6654.82,6654.82,6654.82,299
2006/4/3,11:42:00,6656.71,6656.71,6656.71,6656.71,204
2006/4/3,11:43:00,6653.85,6653.85,6653.85,6653.85,245
2006/4/3,11:44:00,6653.54,6653.54,6653.54,6653.54,239
2006/4/3,11:45:00,6652.95,6652.95,6652.95,6652.95,282
2006/4/3,11:46:00,6649.86,6649.86,6649.86,6649.86,293
2006/4/3,11:47:00,6648.31,6648.31,6648.31,6648.31,224
2006/4/3,11:48:00,6647.29,6647.29,6647.29,6647.29,355
2006/4/3,11:49:00,6648.32,6648.32,6648.32,6648.32,298
2006/4/3,11:50:00,6647.00,6647.00,6647.00,6647.00,276
2006/4/3,11:51:00,6646.49,6646.49,6646.49,6646.49,298
2006/4/3,11:52:00,6645.10,6645.10,6645.10,6645.10,190
2006/4/3,11:53:00,6644.68,6644.68,6644.68,6644.68,240
2006/4/3,11:54:00,6645.65,6645.65,6645.65,6645.65,201
2006/4/3,11:55:00,6644.76,6644.76,6644.76,6644.76,150
2006/4/3,11:56:00,6643.73,6643.73,6643.73,6643.73,195
2006/4/3,11:57:00,6648.74,6648.74,6648.74,6648.74,171
2006/4/3,11:58:00,6648.19,6648.19,6648.19,6648.19,288
2006/4/3,11:59:00,6649.05,6649.05,6649.05,6649.05,201
2006/4/3,12:00:00,6648.40,6648.40,6648.40,6648.40,171
2006/4/3,12:01:00,6649.36,6649.36,6649.36,6649.36,237
2006/4/3,12:02:00,6647.83,6647.83,6647.83,6647.83,141
2006/4/3,12:03:00,6650.35,6650.35,6650.35,6650.35,176
2006/4/3,12:04:00,6649.67,6649.67,6649.67,6649.67,121
2006/4/3,12:05:00,6648.59,6648.59,6648.59,6648.59,135
2006/4/3,12:06:00,6648.17,6648.17,6648.17,6648.17,156
2006/4/3,12:07:00,6650.44,6650.44,6650.44,6650.44,161
2006/4/3,12:08:00,6648.73,6648.73,6648.73,6648.73,149
2006/4/3,12:09:00,6650.63,6650.63,6650.63,6650.63,148
2006/4/3,12:10:00,6651.64,6651.64,6651.64,6651.64,151
2006/4/3,12:11:00,6651.58,6651.58,6651.58,6651.58,218
2006/4/3,12:12:00,6652.48,6652.48,6652.48,6652.48,255
2006/4/3,12:13:00,6652.69,6652.69,6652.69,6652.69,220
2006/4/3,12:14:00,6651.23,6651.23,6651.23,6651.23,162
2006/4/3,12:15:00,6652.91,6652.91,6652.91,6652.91,148
2006/4/3,12:16:00,6650.10,6650.10,6650.10,6650.10,197
2006/4/3,12:17:00,6650.64,6650.64,6650.64,6650.64,137
2006/4/3,12:18:00,6651.83,6651.83,6651.83,6651.83,222
2006/4/3,12:19:00,6651.14,6651.14,6651.14,6651.14,157
2006/4/3,12:20:00,6651.59,6651.59,6651.59,6651.59,207
2006/4/3,12:21:00,6653.01,6653.01,6653.01,6653.01,224
2006/4/3,12:22:00,6652.99,6652.99,6652.99,6652.99,184
2006/4/3,12:23:00,6654.08,6654.08,6654.08,6654.08,313
2006/4/3,12:24:00,6654.22,6654.22,6654.22,6654.22,191
2006/4/3,12:25:00,6655.68,6655.68,6655.68,6655.68,211
2006/4/3,12:26:00,6655.71,6655.71,6655.71,6655.71,613
2006/4/3,12:27:00,6658.61,6658.61,6658.61,6658.61,405
2006/4/3,12:28:00,6660.00,6660.00,6660.00,6660.00,666
2006/4/3,12:29:00,6664.98,6664.98,6664.98,6664.98,543
2006/4/3,12:30:00,6666.12,6666.12,6666.12,6666.12,484
2006/4/3,12:31:00,6666.07,6666.07,6666.07,6666.07,362
2006/4/3,12:32:00,6663.59,6663.59,6663.59,6663.59,265
2006/4/3,12:33:00,6666.00,6666.00,6666.00,6666.00,353
2006/4/3,12:34:00,6665.09,6665.09,6665.09,6665.09,211
2006/4/3,12:35:00,6664.86,6664.86,6664.86,6664.86,279
2006/4/3,12:36:00,6666.28,6666.28,6666.28,6666.28,276
2006/4/3,12:37:00,6663.82,6663.82,6663.82,6663.82,186
2006/4/3,12:38:00,6663.12,6663.12,6663.12,6663.12,274
2006/4/3,12:39:00,6663.18,6663.18,6663.18,6663.18,201
2006/4/3,12:40:00,6664.52,6664.52,6664.52,6664.52,270
2006/4/3,12:41:00,6662.27,6662.27,6662.27,6662.27,269
2006/4/3,12:42:00,6661.50,6661.50,6661.50,6661.50,198
2006/4/3,12:43:00,6662.38,6662.38,6662.38,6662.38,287
2006/4/3,12:44:00,6661.76,6661.76,6661.76,6661.76,204
2006/4/3,12:45:00,6661.45,6661.45,6661.45,6661.45,267
2006/4/3,12:46:00,6660.70,6660.70,6660.70,6660.70,297
2006/4/3,12:47:00,6660.40,6660.40,6660.40,6660.40,174
2006/4/3,12:48:00,6662.60,6662.60,6662.60,6662.60,274
2006/4/3,12:49:00,6665.68,6665.68,6665.68,6665.68,292
2006/4/3,12:50:00,6665.87,6665.87,6665.87,6665.87,254
2006/4/3,12:51:00,6668.18,6668.18,6668.18,6668.18,367
2006/4/3,12:52:00,6669.25,6669.25,6669.25,6669.25,475
2006/4/3,12:53:00,6668.47,6668.47,6668.47,6668.47,356
2006/4/3,12:54:00,6672.11,6672.11,6672.11,6672.11,322
2006/4/3,12:55:00,6671.06,6671.06,6671.06,6671.06,421
2006/4/3,12:56:00,6671.72,6671.72,6671.72,6671.72,379
2006/4/3,12:57:00,6670.88,6670.88,6670.88,6670.88,251
2006/4/3,12:58:00,6669.88,6669.88,6669.88,6669.88,294
2006/4/3,12:59:00,6670.41,6670.41,6670.41,6670.41,293
2006/4/3,13:00:00,6668.55,6668.55,6668.55,6668.55,293
2006/4/3,13:01:00,6667.94,6667.94,6667.94,6667.94,284
2006/4/3,13:02:00,6665.70,6665.70,6665.70,6665.70,251
2006/4/3,13:03:00,6664.06,6664.06,6664.06,6664.06,358
2006/4/3,13:04:00,6664.55,6664.55,6664.55,6664.55,331
2006/4/3,13:05:00,6665.05,6665.05,6665.05,6665.05,263
2006/4/3,13:06:00,6662.40,6662.40,6662.40,6662.40,335
2006/4/3,13:07:00,6664.20,6664.20,6664.20,6664.20,341
2006/4/3,13:08:00,6658.32,6658.32,6658.32,6658.32,401
2006/4/3,13:09:00,6657.89,6657.89,6657.89,6657.89,367
2006/4/3,13:10:00,6655.60,6655.60,6655.60,6655.60,495
2006/4/3,13:11:00,6655.69,6655.69,6655.69,6655.69,606
2006/4/3,13:12:00,6652.73,6652.73,6652.73,6652.73,394
2006/4/3,13:13:00,6651.22,6651.22,6651.22,6651.22,527
2006/4/3,13:14:00,6650.06,6650.06,6650.06,6650.06,433
2006/4/3,13:15:00,6647.76,6647.76,6647.76,6647.76,413
2006/4/3,13:16:00,6649.43,6649.43,6649.43,6649.43,430
2006/4/3,13:17:00,6651.30,6651.30,6651.30,6651.30,335
2006/4/3,13:18:00,6651.64,6651.64,6651.64,6651.64,448
2006/4/3,13:19:00,6651.74,6651.74,6651.74,6651.74,322
2006/4/3,13:20:00,6651.69,6651.69,6651.69,6651.69,361
2006/4/3,13:21:00,6653.44,6653.44,6653.44,6653.44,436
2006/4/3,13:22:00,6656.66,6656.66,6656.66,6656.66,349
2006/4/3,13:23:00,6656.54,6656.54,6656.54,6656.54,479
2006/4/3,13:24:00,6657.33,6657.33,6657.33,6657.33,479
2006/4/3,13:25:00,6655.74,6655.74,6655.74,6655.74,496
2006/4/3,13:26:00,6655.74,6655.74,6655.74,6655.74,0
2006/4/3,13:27:00,6655.74,6655.74,6655.74,6655.74,0
2006/4/3,13:28:00,6655.74,6655.74,6655.74,6655.74,0
2006/4/3,13:29:00,6655.74,6655.74,6655.74,6655.74,0
2006/4/3,13:30:00,6660.76,6660.76,6660.76,6660.76,4678
2006/4/4,09:00:00,6660.76,6660.76,6660.76,6660.76,33
2006/4/4,09:01:00,6679.82,6679.82,6679.82,6679.82,3068
2006/4/4,09:02:00,6681.39,6681.39,6681.39,6681.39,797
2006/4/4,09:03:00,6682.54,6682.54,6682.54,6682.54,1217
2006/4/4,09:04:00,6681.91,6681.91,6681.91,6681.91,1201
2006/4/4,09:05:00,6679.77,6679.77,6679.77,6679.77,911
2006/4/4,09:06:00,6675.88,6675.88,6675.88,6675.88,1160
2006/4/4,09:07:00,6675.71,6675.71,6675.71,6675.71,872
2006/4/4,09:08:00,6672.96,6672.96,6672.96,6672.96,815
2006/4/4,09:09:00,6672.03,6672.03,6672.03,6672.03,761
2006/4/4,09:10:00,6674.15,6674.15,6674.15,6674.15,653
2006/4/4,09:11:00,6675.57,6675.57,6675.57,6675.57,1148
2006/4/4,09:12:00,6678.47,6678.47,6678.47,6678.47,854
2006/4/4,09:13:00,6679.74,6679.74,6679.74,6679.74,904
2006/4/4,09:14:00,6681.71,6681.71,6681.71,6681.71,904
2006/4/4,09:15:00,6680.28,6680.28,6680.28,6680.28,793
2006/4/4,09:16:00,6679.70,6679.70,6679.70,6679.70,1197
2006/4/4,09:17:00,6679.19,6679.19,6679.19,6679.19,714
2006/4/4,09:18:00,6676.37,6676.37,6676.37,6676.37,815
2006/4/4,09:19:00,6675.63,6675.63,6675.63,6675.63,662
2006/4/4,09:20:00,6673.07,6673.07,6673.07,6673.07,567
2006/4/4,09:21:00,6670.77,6670.77,6670.77,6670.77,774
2006/4/4,09:22:00,6671.17,6671.17,6671.17,6671.17,539
2006/4/4,09:23:00,6669.54,6669.54,6669.54,6669.54,597
2006/4/4,09:24:00,6666.48,6666.48,6666.48,6666.48,523
2006/4/4,09:25:00,6666.06,6666.06,6666.06,6666.06,401
2006/4/4,09:26:00,6666.25,6666.25,6666.25,6666.25,597
2006/4/4,09:27:00,6664.89,6664.89,6664.89,6664.89,370
2006/4/4,09:28:00,6665.69,6665.69,6665.69,6665.69,518
2006/4/4,09:29:00,6664.60,6664.60,6664.60,6664.60,415
2006/4/4,09:30:00,6664.84,6664.84,6664.84,6664.84,485
2006/4/4,09:31:00,6663.89,6663.89,6663.89,6663.89,520
2006/4/4,09:32:00,6662.93,6662.93,6662.93,6662.93,394
2006/4/4,09:33:00,6662.76,6662.76,6662.76,6662.76,469
2006/4/4,09:34:00,6663.24,6663.24,6663.24,6663.24,430
2006/4/4,09:35:00,6663.71,6663.71,6663.71,6663.71,343
2006/4/4,09:36:00,6663.73,6663.73,6663.73,6663.73,518
2006/4/4,09:37:00,6666.83,6666.83,6666.83,6666.83,361
2006/4/4,09:38:00,6666.53,6666.53,6666.53,6666.53,562
2006/4/4,09:39:00,6668.61,6668.61,6668.61,6668.61,582
2006/4/4,09:40:00,6669.00,6669.00,6669.00,6669.00,372
2006/4/4,09:41:00,6671.85,6671.85,6671.85,6671.85,502
2006/4/4,09:42:00,6672.23,6672.23,6672.23,6672.23,305
2006/4/4,09:43:00,6673.48,6673.48,6673.48,6673.48,500
2006/4/4,09:44:00,6673.43,6673.43,6673.43,6673.43,428
2006/4/4,09:45:00,6674.41,6674.41,6674.41,6674.41,307
2006/4/4,09:46:00,6675.33,6675.33,6675.33,6675.33,451
2006/4/4,09:47:00,6674.68,6674.68,6674.68,6674.68,300
2006/4/4,09:48:00,6673.16,6673.16,6673.16,6673.16,450
2006/4/4,09:49:00,6673.36,6673.36,6673.36,6673.36,380
2006/4/4,09:50:00,6674.39,6674.39,6674.39,6674.39,337
2006/4/4,09:51:00,6674.65,6674.65,6674.65,6674.65,430
2006/4/4,09:52:00,6676.53,6676.53,6676.53,6676.53,302
2006/4/4,09:53:00,6677.94,6677.94,6677.94,6677.94,429
2006/4/4,09:54:00,6679.23,6679.23,6679.23,6679.23,385
2006/4/4,09:55:00,6680.18,6680.18,6680.18,6680.18,367
2006/4/4,09:56:00,6680.61,6680.61,6680.61,6680.61,457
2006/4/4,09:57:00,6682.02,6682.02,6682.02,6682.02,341
2006/4/4,09:58:00,6682.25,6682.25,6682.25,6682.25,460
2006/4/4,09:59:00,6682.21,6682.21,6682.21,6682.21,375
2006/4/4,10:00:00,6682.03,6682.03,6682.03,6682.03,352
2006/4/4,10:01:00,6684.10,6684.10,6684.10,6684.10,461
2006/4/4,10:02:00,6683.18,6683.18,6683.18,6683.18,246
2006/4/4,10:03:00,6683.01,6683.01,6683.01,6683.01,334
2006/4/4,10:04:00,6683.36,6683.36,6683.36,6683.36,278
2006/4/4,10:05:00,6682.05,6682.05,6682.05,6682.05,244
2006/4/4,10:06:00,6681.44,6681.44,6681.44,6681.44,345
2006/4/4,10:07:00,6680.75,6680.75,6680.75,6680.75,375
2006/4/4,10:08:00,6678.13,6678.13,6678.13,6678.13,464
2006/4/4,10:09:00,6678.20,6678.20,6678.20,6678.20,501
2006/4/4,10:10:00,6676.56,6676.56,6676.56,6676.56,428
2006/4/4,10:11:00,6673.41,6673.41,6673.41,6673.41,475
2006/4/4,10:12:00,6671.35,6671.35,6671.35,6671.35,389
2006/4/4,10:13:00,6670.12,6670.12,6670.12,6670.12,557
2006/4/4,10:14:00,6669.62,6669.62,6669.62,6669.62,562
2006/4/4,10:15:00,6666.13,6666.13,6666.13,6666.13,471
2006/4/4,10:16:00,6665.16,6665.16,6665.16,6665.16,616
2006/4/4,10:17:00,6664.26,6664.26,6664.26,6664.26,385
2006/4/4,10:18:00,6661.47,6661.47,6661.47,6661.47,497
2006/4/4,10:19:00,6659.87,6659.87,6659.87,6659.87,434
2006/4/4,10:20:00,6659.65,6659.65,6659.65,6659.65,370
2006/4/4,10:21:00,6657.83,6657.83,6657.83,6657.83,504
2006/4/4,10:22:00,6656.32,6656.32,6656.32,6656.32,296
2006/4/4,10:23:00,6653.69,6653.69,6653.69,6653.69,468
2006/4/4,10:24:00,6652.05,6652.05,6652.05,6652.05,432
2006/4/4,10:25:00,6654.21,6654.21,6654.21,6654.21,387
2006/4/4,10:26:00,6652.71,6652.71,6652.71,6652.71,544
2006/4/4,10:27:00,6652.04,6652.04,6652.04,6652.04,293
2006/4/4,10:28:00,6652.51,6652.51,6652.51,6652.51,329
2006/4/4,10:29:00,6653.01,6653.01,6653.01,6653.01,291
2006/4/4,10:30:00,6652.72,6652.72,6652.72,6652.72,276
2006/4/4,10:31:00,6657.57,6657.57,6657.57,6657.57,353
2006/4/4,10:32:00,6658.44,6658.44,6658.44,6658.44,276
2006/4/4,10:33:00,6659.29,6659.29,6659.29,6659.29,288
2006/4/4,10:34:00,6658.54,6658.54,6658.54,6658.54,234
2006/4/4,10:35:00,6658.73,6658.73,6658.73,6658.73,221
2006/4/4,10:36:00,6660.38,6660.38,6660.38,6660.38,258
2006/4/4,10:37:00,6662.17,6662.17,6662.17,6662.17,217
2006/4/4,10:38:00,6663.36,6663.36,6663.36,6663.36,305
2006/4/4,10:39:00,6663.51,6663.51,6663.51,6663.51,191
2006/4/4,10:40:00,6662.29,6662.29,6662.29,6662.29,197
2006/4/4,10:41:00,6664.57,6664.57,6664.57,6664.57,253
2006/4/4,10:42:00,6663.48,6663.48,6663.48,6663.48,201
2006/4/4,10:43:00,6665.90,6665.90,6665.90,6665.90,210
2006/4/4,10:44:00,6664.22,6664.22,6664.22,6664.22,168
2006/4/4,10:45:00,6665.06,6665.06,6665.06,6665.06,186
2006/4/4,10:46:00,6663.82,6663.82,6663.82,6663.82,217
2006/4/4,10:47:00,6663.37,6663.37,6663.37,6663.37,129
2006/4/4,10:48:00,6664.21,6664.21,6664.21,6664.21,246
2006/4/4,10:49:00,6661.61,6661.61,6661.61,6661.61,250
2006/4/4,10:50:00,6663.27,6663.27,6663.27,6663.27,165
2006/4/4,10:51:00,6660.98,6660.98,6660.98,6660.98,196
2006/4/4,10:52:00,6662.12,6662.12,6662.12,6662.12,139
2006/4/4,10:53:00,6662.10,6662.10,6662.10,6662.10,220
2006/4/4,10:54:00,6662.57,6662.57,6662.57,6662.57,159
2006/4/4,10:55:00,6661.85,6661.85,6661.85,6661.85,151
2006/4/4,10:56:00,6662.52,6662.52,6662.52,6662.52,172
2006/4/4,10:57:00,6662.70,6662.70,6662.70,6662.70,180
2006/4/4,10:58:00,6662.74,6662.74,6662.74,6662.74,203
2006/4/4,10:59:00,6664.00,6664.00,6664.00,6664.00,139
2006/4/4,11:00:00,6665.22,6665.22,6665.22,6665.22,160
2006/4/4,11:01:00,6663.57,6663.57,6663.57,6663.57,228
2006/4/4,11:02:00,6664.30,6664.30,6664.30,6664.30,157
2006/4/4,11:03:00,6665.40,6665.40,6665.40,6665.40,193
2006/4/4,11:04:00,6666.34,6666.34,6666.34,6666.34,169
2006/4/4,11:05:00,6665.55,6665.55,6665.55,6665.55,207
2006/4/4,11:06:00,6664.58,6664.58,6664.58,6664.58,206
2006/4/4,11:07:00,6664.08,6664.08,6664.08,6664.08,190
2006/4/4,11:08:00,6664.40,6664.40,6664.40,6664.40,240
2006/4/4,11:09:00,6665.46,6665.46,6665.46,6665.46,194
2006/4/4,11:10:00,6665.76,6665.76,6665.76,6665.76,186
2006/4/4,11:11:00,6666.74,6666.74,6666.74,6666.74,249
2006/4/4,11:12:00,6668.17,6668.17,6668.17,6668.17,194
2006/4/4,11:13:00,6666.81,6666.81,6666.81,6666.81,267
2006/4/4,11:14:00,6667.82,6667.82,6667.82,6667.82,247
2006/4/4,11:15:00,6669.26,6669.26,6669.26,6669.26,215
2006/4/4,11:16:00,6670.05,6670.05,6670.05,6670.05,254
2006/4/4,11:17:00,6671.43,6671.43,6671.43,6671.43,236
2006/4/4,11:18:00,6671.59,6671.59,6671.59,6671.59,303
2006/4/4,11:19:00,6673.15,6673.15,6673.15,6673.15,332
2006/4/4,11:20:00,6676.39,6676.39,6676.39,6676.39,313
2006/4/4,11:21:00,6676.23,6676.23,6676.23,6676.23,347
2006/4/4,11:22:00,6676.15,6676.15,6676.15,6676.15,288
2006/4/4,11:23:00,6674.89,6674.89,6674.89,6674.89,384
2006/4/4,11:24:00,6674.08,6674.08,6674.08,6674.08,234
2006/4/4,11:25:00,6674.64,6674.64,6674.64,6674.64,195
2006/4/4,11:26:00,6673.44,6673.44,6673.44,6673.44,284
2006/4/4,11:27:00,6673.61,6673.61,6673.61,6673.61,252
2006/4/4,11:28:00,6671.61,6671.61,6671.61,6671.61,283
2006/4/4,11:29:00,6670.14,6670.14,6670.14,6670.14,262
2006/4/4,11:30:00,6669.90,6669.90,6669.90,6669.90,182
2006/4/4,11:31:00,6669.39,6669.39,6669.39,6669.39,315
2006/4/4,11:32:00,6669.03,6669.03,6669.03,6669.03,439
2006/4/4,11:33:00,6669.18,6669.18,6669.18,6669.18,242
2006/4/4,11:34:00,6667.93,6667.93,6667.93,6667.93,194
2006/4/4,11:35:00,6667.01,6667.01,6667.01,6667.01,183
2006/4/4,11:36:00,6667.08,6667.08,6667.08,6667.08,183
2006/4/4,11:37:00,6666.54,6666.54,6666.54,6666.54,131
2006/4/4,11:38:00,6666.12,6666.12,6666.12,6666.12,205
2006/4/4,11:39:00,6667.21,6667.21,6667.21,6667.21,141
2006/4/4,11:40:00,6668.09,6668.09,6668.09,6668.09,136
2006/4/4,11:41:00,6667.19,6667.19,6667.19,6667.19,146
2006/4/4,11:42:00,6665.53,6665.53,6665.53,6665.53,116
2006/4/4,11:43:00,6668.27,6668.27,6668.27,6668.27,169
2006/4/4,11:44:00,6666.97,6666.97,6666.97,6666.97,98
2006/4/4,11:45:00,6667.18,6667.18,6667.18,6667.18,119
2006/4/4,11:46:00,6667.50,6667.50,6667.50,6667.50,194
2006/4/4,11:47:00,6666.66,6666.66,6666.66,6666.66,115
2006/4/4,11:48:00,6667.35,6667.35,6667.35,6667.35,173
2006/4/4,11:49:00,6667.48,6667.48,6667.48,6667.48,179
2006/4/4,11:50:00,6667.51,6667.51,6667.51,6667.51,229
2006/4/4,11:51:00,6667.54,6667.54,6667.54,6667.54,183
2006/4/4,11:52:00,6668.47,6668.47,6668.47,6668.47,146
2006/4/4,11:53:00,6669.32,6669.32,6669.32,6669.32,198
2006/4/4,11:54:00,6669.58,6669.58,6669.58,6669.58,176
2006/4/4,11:55:00,6669.41,6669.41,6669.41,6669.41,274
2006/4/4,11:56:00,6670.73,6670.73,6670.73,6670.73,245
2006/4/4,11:57:00,6671.58,6671.58,6671.58,6671.58,179
2006/4/4,11:58:00,6673.98,6673.98,6673.98,6673.98,228
2006/4/4,11:59:00,6673.60,6673.60,6673.60,6673.60,179
2006/4/4,12:00:00,6673.24,6673.24,6673.24,6673.24,170
2006/4/4,12:01:00,6673.59,6673.59,6673.59,6673.59,229
2006/4/4,12:02:00,6672.70,6672.70,6672.70,6672.70,187
2006/4/4,12:03:00,6673.56,6673.56,6673.56,6673.56,228
2006/4/4,12:04:00,6672.30,6672.30,6672.30,6672.30,164
2006/4/4,12:05:00,6672.64,6672.64,6672.64,6672.64,180
2006/4/4,12:06:00,6672.05,6672.05,6672.05,6672.05,184
2006/4/4,12:07:00,6672.23,6672.23,6672.23,6672.23,141
2006/4/4,12:08:00,6673.15,6673.15,6673.15,6673.15,167
2006/4/4,12:09:00,6672.87,6672.87,6672.87,6672.87,224
2006/4/4,12:10:00,6674.46,6674.46,6674.46,6674.46,162
2006/4/4,12:11:00,6673.21,6673.21,6673.21,6673.21,202
2006/4/4,12:12:00,6673.56,6673.56,6673.56,6673.56,213
2006/4/4,12:13:00,6673.91,6673.91,6673.91,6673.91,369
2006/4/4,12:14:00,6671.89,6671.89,6671.89,6671.89,310
2006/4/4,12:15:00,6672.07,6672.07,6672.07,6672.07,219
2006/4/4,12:16:00,6671.73,6671.73,6671.73,6671.73,269
2006/4/4,12:17:00,6671.81,6671.81,6671.81,6671.81,145
2006/4/4,12:18:00,6671.89,6671.89,6671.89,6671.89,297
2006/4/4,12:19:00,6669.75,6669.75,6669.75,6669.75,215
2006/4/4,12:20:00,6670.14,6670.14,6670.14,6670.14,285
2006/4/4,12:21:00,6666.01,6666.01,6666.01,6666.01,347
2006/4/4,12:22:00,6667.24,6667.24,6667.24,6667.24,424
2006/4/4,12:23:00,6666.29,6666.29,6666.29,6666.29,444
2006/4/4,12:24:00,6665.70,6665.70,6665.70,6665.70,269
2006/4/4,12:25:00,6663.36,6663.36,6663.36,6663.36,257
2006/4/4,12:26:00,6663.04,6663.04,6663.04,6663.04,357
2006/4/4,12:27:00,6664.36,6664.36,6664.36,6664.36,238
2006/4/4,12:28:00,6662.92,6662.92,6662.92,6662.92,258
2006/4/4,12:29:00,6662.42,6662.42,6662.42,6662.42,239
2006/4/4,12:30:00,6663.43,6663.43,6663.43,6663.43,258
2006/4/4,12:31:00,6661.77,6661.77,6661.77,6661.77,335
2006/4/4,12:32:00,6662.05,6662.05,6662.05,6662.05,253
2006/4/4,12:33:00,6662.00,6662.00,6662.00,6662.00,389
2006/4/4,12:34:00,6664.11,6664.11,6664.11,6664.11,256
2006/4/4,12:35:00,6662.77,6662.77,6662.77,6662.77,170
2006/4/4,12:36:00,6665.02,6665.02,6665.02,6665.02,311
2006/4/4,12:37:00,6665.17,6665.17,6665.17,6665.17,199
2006/4/4,12:38:00,6665.95,6665.95,6665.95,6665.95,303
2006/4/4,12:39:00,6664.00,6664.00,6664.00,6664.00,187
2006/4/4,12:40:00,6666.28,6666.28,6666.28,6666.28,303
2006/4/4,12:41:00,6664.94,6664.94,6664.94,6664.94,243
2006/4/4,12:42:00,6664.79,6664.79,6664.79,6664.79,229
2006/4/4,12:43:00,6664.21,6664.21,6664.21,6664.21,305
2006/4/4,12:44:00,6664.23,6664.23,6664.23,6664.23,200
2006/4/4,12:45:00,6664.69,6664.69,6664.69,6664.69,197
2006/4/4,12:46:00,6665.82,6665.82,6665.82,6665.82,281
2006/4/4,12:47:00,6664.82,6664.82,6664.82,6664.82,193
2006/4/4,12:48:00,6665.31,6665.31,6665.31,6665.31,223
2006/4/4,12:49:00,6665.84,6665.84,6665.84,6665.84,187
2006/4/4,12:50:00,6667.33,6667.33,6667.33,6667.33,241
2006/4/4,12:51:00,6669.88,6669.88,6669.88,6669.88,284
2006/4/4,12:52:00,6671.41,6671.41,6671.41,6671.41,248
2006/4/4,12:53:00,6670.66,6670.66,6670.66,6670.66,279
2006/4/4,12:54:00,6672.77,6672.77,6672.77,6672.77,242
2006/4/4,12:55:00,6671.78,6671.78,6671.78,6671.78,276
2006/4/4,12:56:00,6673.60,6673.60,6673.60,6673.60,290
2006/4/4,12:57:00,6673.18,6673.18,6673.18,6673.18,192
2006/4/4,12:58:00,6673.59,6673.59,6673.59,6673.59,300
2006/4/4,12:59:00,6675.30,6675.30,6675.30,6675.30,253
2006/4/4,13:00:00,6674.20,6674.20,6674.20,6674.20,231
2006/4/4,13:01:00,6672.39,6672.39,6672.39,6672.39,244
2006/4/4,13:02:00,6672.16,6672.16,6672.16,6672.16,211
2006/4/4,13:03:00,6670.39,6670.39,6670.39,6670.39,339
2006/4/4,13:04:00,6668.79,6668.79,6668.79,6668.79,211
2006/4/4,13:05:00,6669.54,6669.54,6669.54,6669.54,336
2006/4/4,13:06:00,6665.60,6665.60,6665.60,6665.60,459
2006/4/4,13:07:00,6664.18,6664.18,6664.18,6664.18,362
2006/4/4,13:08:00,6661.08,6661.08,6661.08,6661.08,725
2006/4/4,13:09:00,6659.02,6659.02,6659.02,6659.02,602
2006/4/4,13:10:00,6656.78,6656.78,6656.78,6656.78,626
2006/4/4,13:11:00,6654.70,6654.70,6654.70,6654.70,736
2006/4/4,13:12:00,6653.62,6653.62,6653.62,6653.62,588
2006/4/4,13:13:00,6651.96,6651.96,6651.96,6651.96,773
2006/4/4,13:14:00,6653.62,6653.62,6653.62,6653.62,594
2006/4/4,13:15:00,6652.17,6652.17,6652.17,6652.17,498
2006/4/4,13:16:00,6652.45,6652.45,6652.45,6652.45,532
2006/4/4,13:17:00,6654.10,6654.10,6654.10,6654.10,290
2006/4/4,13:18:00,6657.34,6657.34,6657.34,6657.34,463
2006/4/4,13:19:00,6658.86,6658.86,6658.86,6658.86,351
2006/4/4,13:20:00,6658.08,6658.08,6658.08,6658.08,348
2006/4/4,13:21:00,6660.93,6660.93,6660.93,6660.93,420
2006/4/4,13:22:00,6662.88,6662.88,6662.88,6662.88,375
2006/4/4,13:23:00,6660.75,6660.75,6660.75,6660.75,458
2006/4/4,13:24:00,6660.96,6660.96,6660.96,6660.96,433
2006/4/4,13:25:00,6663.52,6663.52,6663.52,6663.52,479
2006/4/4,13:26:00,6663.52,6663.52,6663.52,6663.52,0
2006/4/4,13:27:00,6663.52,6663.52,6663.52,6663.52,0
2006/4/4,13:28:00,6663.52,6663.52,6663.52,6663.52,0
2006/4/4,13:29:00,6663.52,6663.52,6663.52,6663.52,0
2006/4/4,13:30:00,6665.60,6665.60,6665.60,6665.60,5055
2006/4/6,09:00:00,6665.60,6665.60,6665.60,6665.60,54
2006/4/6,09:01:00,6724.97,6724.97,6724.97,6724.97,4041
2006/4/6,09:02:00,6733.47,6733.47,6733.47,6733.47,1265
2006/4/6,09:03:00,6741.64,6741.64,6741.64,6741.64,1601
2006/4/6,09:04:00,6740.71,6740.71,6740.71,6740.71,1279
2006/4/6,09:05:00,6738.56,6738.56,6738.56,6738.56,1051
2006/4/6,09:06:00,6731.88,6731.88,6731.88,6731.88,1104
2006/4/6,09:07:00,6726.09,6726.09,6726.09,6726.09,798
2006/4/6,09:08:00,6723.15,6723.15,6723.15,6723.15,863
2006/4/6,09:09:00,6723.82,6723.82,6723.82,6723.82,963
2006/4/6,09:10:00,6725.14,6725.14,6725.14,6725.14,811
2006/4/6,09:11:00,6731.24,6731.24,6731.24,6731.24,1252
2006/4/6,09:12:00,6733.76,6733.76,6733.76,6733.76,620
2006/4/6,09:13:00,6731.78,6731.78,6731.78,6731.78,874
2006/4/6,09:14:00,6733.03,6733.03,6733.03,6733.03,757
2006/4/6,09:15:00,6732.73,6732.73,6732.73,6732.73,664
2006/4/6,09:16:00,6732.78,6732.78,6732.78,6732.78,878
2006/4/6,09:17:00,6730.33,6730.33,6730.33,6730.33,617
2006/4/6,09:18:00,6728.83,6728.83,6728.83,6728.83,672
2006/4/6,09:19:00,6727.48,6727.48,6727.48,6727.48,644
2006/4/6,09:20:00,6725.86,6725.86,6725.86,6725.86,474
2006/4/6,09:21:00,6723.29,6723.29,6723.29,6723.29,869
2006/4/6,09:22:00,6720.59,6720.59,6720.59,6720.59,523
2006/4/6,09:23:00,6718.95,6718.95,6718.95,6718.95,716
2006/4/6,09:24:00,6717.81,6717.81,6717.81,6717.81,660
2006/4/6,09:25:00,6716.84,6716.84,6716.84,6716.84,580
2006/4/6,09:26:00,6711.62,6711.62,6711.62,6711.62,704
2006/4/6,09:27:00,6710.68,6710.68,6710.68,6710.68,527
2006/4/6,09:28:00,6715.53,6715.53,6715.53,6715.53,841
2006/4/6,09:29:00,6720.13,6720.13,6720.13,6720.13,812
2006/4/6,09:30:00,6719.41,6719.41,6719.41,6719.41,483
2006/4/6,09:31:00,6718.45,6718.45,6718.45,6718.45,645
2006/4/6,09:32:00,6717.82,6717.82,6717.82,6717.82,422
2006/4/6,09:33:00,6718.75,6718.75,6718.75,6718.75,559
2006/4/6,09:34:00,6718.59,6718.59,6718.59,6718.59,409
2006/4/6,09:35:00,6719.26,6719.26,6719.26,6719.26,344
2006/4/6,09:36:00,6717.62,6717.62,6717.62,6717.62,504
2006/4/6,09:37:00,6716.35,6716.35,6716.35,6716.35,358
2006/4/6,09:38:00,6715.95,6715.95,6715.95,6715.95,528
2006/4/6,09:39:00,6714.58,6714.58,6714.58,6714.58,567
2006/4/6,09:40:00,6715.05,6715.05,6715.05,6715.05,377
2006/4/6,09:41:00,6714.17,6714.17,6714.17,6714.17,519
2006/4/6,09:42:00,6714.55,6714.55,6714.55,6714.55,333
2006/4/6,09:43:00,6712.46,6712.46,6712.46,6712.46,619
2006/4/6,09:44:00,6711.63,6711.63,6711.63,6711.63,439
2006/4/6,09:45:00,6711.73,6711.73,6711.73,6711.73,420
2006/4/6,09:46:00,6713.17,6713.17,6713.17,6713.17,520
2006/4/6,09:47:00,6715.50,6715.50,6715.50,6715.50,416
2006/4/6,09:48:00,6714.27,6714.27,6714.27,6714.27,398
2006/4/6,09:49:00,6717.78,6717.78,6717.78,6717.78,441
2006/4/6,09:50:00,6720.70,6720.70,6720.70,6720.70,442
2006/4/6,09:51:00,6722.29,6722.29,6722.29,6722.29,549
2006/4/6,09:52:00,6724.04,6724.04,6724.04,6724.04,365
2006/4/6,09:53:00,6725.38,6725.38,6725.38,6725.38,551
2006/4/6,09:54:00,6725.19,6725.19,6725.19,6725.19,391
2006/4/6,09:55:00,6725.06,6725.06,6725.06,6725.06,361
2006/4/6,09:56:00,6725.25,6725.25,6725.25,6725.25,424
2006/4/6,09:57:00,6725.82,6725.82,6725.82,6725.82,309
2006/4/6,09:58:00,6723.22,6723.22,6723.22,6723.22,392
2006/4/6,09:59:00,6723.66,6723.66,6723.66,6723.66,352
2006/4/6,10:00:00,6724.41,6724.41,6724.41,6724.41,269
2006/4/6,10:01:00,6724.48,6724.48,6724.48,6724.48,521
2006/4/6,10:02:00,6723.61,6723.61,6723.61,6723.61,312
2006/4/6,10:03:00,6725.01,6725.01,6725.01,6725.01,449
2006/4/6,10:04:00,6725.30,6725.30,6725.30,6725.30,429
2006/4/6,10:05:00,6725.68,6725.68,6725.68,6725.68,378
2006/4/6,10:06:00,6726.51,6726.51,6726.51,6726.51,581
2006/4/6,10:07:00,6728.21,6728.21,6728.21,6728.21,378
2006/4/6,10:08:00,6730.85,6730.85,6730.85,6730.85,593
2006/4/6,10:09:00,6730.06,6730.06,6730.06,6730.06,562
2006/4/6,10:10:00,6729.06,6729.06,6729.06,6729.06,404
2006/4/6,10:11:00,6728.68,6728.68,6728.68,6728.68,547
2006/4/6,10:12:00,6728.15,6728.15,6728.15,6728.15,355
2006/4/6,10:13:00,6727.15,6727.15,6727.15,6727.15,392
2006/4/6,10:14:00,6727.22,6727.22,6727.22,6727.22,494
2006/4/6,10:15:00,6725.52,6725.52,6725.52,6725.52,308
2006/4/6,10:16:00,6724.74,6724.74,6724.74,6724.74,419
2006/4/6,10:17:00,6721.96,6721.96,6721.96,6721.96,304
2006/4/6,10:18:00,6723.36,6723.36,6723.36,6723.36,410
2006/4/6,10:19:00,6722.17,6722.17,6722.17,6722.17,284
2006/4/6,10:20:00,6721.99,6721.99,6721.99,6721.99,276
2006/4/6,10:21:00,6720.27,6720.27,6720.27,6720.27,345
2006/4/6,10:22:00,6719.09,6719.09,6719.09,6719.09,246
2006/4/6,10:23:00,6719.49,6719.49,6719.49,6719.49,285
2006/4/6,10:24:00,6719.69,6719.69,6719.69,6719.69,309
2006/4/6,10:25:00,6720.94,6720.94,6720.94,6720.94,250
2006/4/6,10:26:00,6722.93,6722.93,6722.93,6722.93,342
2006/4/6,10:27:00,6724.77,6724.77,6724.77,6724.77,253
2006/4/6,10:28:00,6723.34,6723.34,6723.34,6723.34,386
2006/4/6,10:29:00,6722.24,6722.24,6722.24,6722.24,455
2006/4/6,10:30:00,6723.34,6723.34,6723.34,6723.34,350
2006/4/6,10:31:00,6723.58,6723.58,6723.58,6723.58,387
2006/4/6,10:32:00,6723.63,6723.63,6723.63,6723.63,232
2006/4/6,10:33:00,6722.94,6722.94,6722.94,6722.94,291
2006/4/6,10:34:00,6721.36,6721.36,6721.36,6721.36,202
2006/4/6,10:35:00,6722.74,6722.74,6722.74,6722.74,224
2006/4/6,10:36:00,6723.40,6723.40,6723.40,6723.40,258
2006/4/6,10:37:00,6723.71,6723.71,6723.71,6723.71,196
2006/4/6,10:38:00,6725.10,6725.10,6725.10,6725.10,360
2006/4/6,10:39:00,6723.69,6723.69,6723.69,6723.69,269
2006/4/6,10:40:00,6725.69,6725.69,6725.69,6725.69,215
2006/4/6,10:41:00,6723.99,6723.99,6723.99,6723.99,400
2006/4/6,10:42:00,6721.93,6721.93,6721.93,6721.93,269
2006/4/6,10:43:00,6724.29,6724.29,6724.29,6724.29,323
2006/4/6,10:44:00,6725.02,6725.02,6725.02,6725.02,250
2006/4/6,10:45:00,6724.62,6724.62,6724.62,6724.62,282
2006/4/6,10:46:00,6724.31,6724.31,6724.31,6724.31,346
2006/4/6,10:47:00,6726.14,6726.14,6726.14,6726.14,246
2006/4/6,10:48:00,6725.47,6725.47,6725.47,6725.47,316
2006/4/6,10:49:00,6725.95,6725.95,6725.95,6725.95,261
2006/4/6,10:50:00,6726.15,6726.15,6726.15,6726.15,285
2006/4/6,10:51:00,6728.12,6728.12,6728.12,6728.12,412
2006/4/6,10:52:00,6727.73,6727.73,6727.73,6727.73,506
2006/4/6,10:53:00,6729.70,6729.70,6729.70,6729.70,407
2006/4/6,10:54:00,6728.91,6728.91,6728.91,6728.91,320
2006/4/6,10:55:00,6730.89,6730.89,6730.89,6730.89,383
2006/4/6,10:56:00,6733.06,6733.06,6733.06,6733.06,600
2006/4/6,10:57:00,6732.92,6732.92,6732.92,6732.92,400
2006/4/6,10:58:00,6733.62,6733.62,6733.62,6733.62,420
2006/4/6,10:59:00,6733.06,6733.06,6733.06,6733.06,451
2006/4/6,11:00:00,6734.15,6734.15,6734.15,6734.15,427
2006/4/6,11:01:00,6734.70,6734.70,6734.70,6734.70,439
2006/4/6,11:02:00,6734.94,6734.94,6734.94,6734.94,319
2006/4/6,11:03:00,6735.04,6735.04,6735.04,6735.04,430
2006/4/6,11:04:00,6733.43,6733.43,6733.43,6733.43,307
2006/4/6,11:05:00,6731.21,6731.21,6731.21,6731.21,345
2006/4/6,11:06:00,6730.84,6730.84,6730.84,6730.84,435
2006/4/6,11:07:00,6730.02,6730.02,6730.02,6730.02,229
2006/4/6,11:08:00,6729.01,6729.01,6729.01,6729.01,339
2006/4/6,11:09:00,6730.40,6730.40,6730.40,6730.40,357
2006/4/6,11:10:00,6729.61,6729.61,6729.61,6729.61,279
2006/4/6,11:11:00,6728.52,6728.52,6728.52,6728.52,351
2006/4/6,11:12:00,6729.37,6729.37,6729.37,6729.37,210
2006/4/6,11:13:00,6729.13,6729.13,6729.13,6729.13,331
2006/4/6,11:14:00,6728.07,6728.07,6728.07,6728.07,240
2006/4/6,11:15:00,6728.19,6728.19,6728.19,6728.19,290
2006/4/6,11:16:00,6726.77,6726.77,6726.77,6726.77,349
2006/4/6,11:17:00,6727.00,6727.00,6727.00,6727.00,222
2006/4/6,11:18:00,6727.44,6727.44,6727.44,6727.44,327
2006/4/6,11:19:00,6728.71,6728.71,6728.71,6728.71,243
2006/4/6,11:20:00,6726.42,6726.42,6726.42,6726.42,235
2006/4/6,11:21:00,6727.23,6727.23,6727.23,6727.23,270
2006/4/6,11:22:00,6725.19,6725.19,6725.19,6725.19,181
2006/4/6,11:23:00,6727.94,6727.94,6727.94,6727.94,334
2006/4/6,11:24:00,6727.58,6727.58,6727.58,6727.58,166
2006/4/6,11:25:00,6728.74,6728.74,6728.74,6728.74,256
2006/4/6,11:26:00,6726.61,6726.61,6726.61,6726.61,247
2006/4/6,11:27:00,6726.29,6726.29,6726.29,6726.29,180
2006/4/6,11:28:00,6726.98,6726.98,6726.98,6726.98,276
2006/4/6,11:29:00,6727.28,6727.28,6727.28,6727.28,185
2006/4/6,11:30:00,6726.90,6726.90,6726.90,6726.90,212
2006/4/6,11:31:00,6725.31,6725.31,6725.31,6725.31,306
2006/4/6,11:32:00,6724.13,6724.13,6724.13,6724.13,297
2006/4/6,11:33:00,6722.74,6722.74,6722.74,6722.74,317
2006/4/6,11:34:00,6722.87,6722.87,6722.87,6722.87,235
2006/4/6,11:35:00,6722.96,6722.96,6722.96,6722.96,250
2006/4/6,11:36:00,6725.12,6725.12,6725.12,6725.12,352
2006/4/6,11:37:00,6725.05,6725.05,6725.05,6725.05,222
2006/4/6,11:38:00,6725.66,6725.66,6725.66,6725.66,268
2006/4/6,11:39:00,6724.09,6724.09,6724.09,6724.09,206
2006/4/6,11:40:00,6724.27,6724.27,6724.27,6724.27,266
2006/4/6,11:41:00,6728.64,6728.64,6728.64,6728.64,375
2006/4/6,11:42:00,6729.39,6729.39,6729.39,6729.39,238
2006/4/6,11:43:00,6731.60,6731.60,6731.60,6731.60,438
2006/4/6,11:44:00,6729.80,6729.80,6729.80,6729.80,255
2006/4/6,11:45:00,6731.82,6731.82,6731.82,6731.82,322
2006/4/6,11:46:00,6732.36,6732.36,6732.36,6732.36,448
2006/4/6,11:47:00,6730.35,6730.35,6730.35,6730.35,332
2006/4/6,11:48:00,6731.72,6731.72,6731.72,6731.72,307
2006/4/6,11:49:00,6729.87,6729.87,6729.87,6729.87,211
2006/4/6,11:50:00,6731.26,6731.26,6731.26,6731.26,289
2006/4/6,11:51:00,6732.16,6732.16,6732.16,6732.16,377
2006/4/6,11:52:00,6730.68,6730.68,6730.68,6730.68,233
2006/4/6,11:53:00,6730.13,6730.13,6730.13,6730.13,271
2006/4/6,11:54:00,6733.07,6733.07,6733.07,6733.07,334
2006/4/6,11:55:00,6736.54,6736.54,6736.54,6736.54,435
2006/4/6,11:56:00,6735.75,6735.75,6735.75,6735.75,350
2006/4/6,11:57:00,6736.37,6736.37,6736.37,6736.37,244
2006/4/6,11:58:00,6733.77,6733.77,6733.77,6733.77,373
2006/4/6,11:59:00,6735.05,6735.05,6735.05,6735.05,269
2006/4/6,12:00:00,6734.86,6734.86,6734.86,6734.86,340
2006/4/6,12:01:00,6734.91,6734.91,6734.91,6734.91,481
2006/4/6,12:02:00,6735.69,6735.69,6735.69,6735.69,190
2006/4/6,12:03:00,6734.24,6734.24,6734.24,6734.24,401
2006/4/6,12:04:00,6732.98,6732.98,6732.98,6732.98,251
2006/4/6,12:05:00,6732.61,6732.61,6732.61,6732.61,241
2006/4/6,12:06:00,6732.12,6732.12,6732.12,6732.12,310
2006/4/6,12:07:00,6730.02,6730.02,6730.02,6730.02,138
2006/4/6,12:08:00,6730.65,6730.65,6730.65,6730.65,267
2006/4/6,12:09:00,6731.71,6731.71,6731.71,6731.71,359
2006/4/6,12:10:00,6731.24,6731.24,6731.24,6731.24,172
2006/4/6,12:11:00,6731.88,6731.88,6731.88,6731.88,267
2006/4/6,12:12:00,6735.81,6735.81,6735.81,6735.81,258
2006/4/6,12:13:00,6735.84,6735.84,6735.84,6735.84,341
2006/4/6,12:14:00,6735.39,6735.39,6735.39,6735.39,221
2006/4/6,12:15:00,6733.00,6733.00,6733.00,6733.00,259
2006/4/6,12:16:00,6732.29,6732.29,6732.29,6732.29,353
2006/4/6,12:17:00,6732.77,6732.77,6732.77,6732.77,206
2006/4/6,12:18:00,6733.00,6733.00,6733.00,6733.00,305
2006/4/6,12:19:00,6731.51,6731.51,6731.51,6731.51,252
2006/4/6,12:20:00,6732.56,6732.56,6732.56,6732.56,216
2006/4/6,12:21:00,6730.04,6730.04,6730.04,6730.04,264
2006/4/6,12:22:00,6731.44,6731.44,6731.44,6731.44,180
2006/4/6,12:23:00,6731.50,6731.50,6731.50,6731.50,299
2006/4/6,12:24:00,6729.15,6729.15,6729.15,6729.15,205
2006/4/6,12:25:00,6731.27,6731.27,6731.27,6731.27,202
2006/4/6,12:26:00,6729.03,6729.03,6729.03,6729.03,261
2006/4/6,12:27:00,6728.70,6728.70,6728.70,6728.70,244
2006/4/6,12:28:00,6729.64,6729.64,6729.64,6729.64,320
2006/4/6,12:29:00,6727.13,6727.13,6727.13,6727.13,316
2006/4/6,12:30:00,6725.97,6725.97,6725.97,6725.97,284
2006/4/6,12:31:00,6728.07,6728.07,6728.07,6728.07,276
2006/4/6,12:32:00,6726.47,6726.47,6726.47,6726.47,211
2006/4/6,12:33:00,6727.23,6727.23,6727.23,6727.23,330
2006/4/6,12:34:00,6727.96,6727.96,6727.96,6727.96,238
2006/4/6,12:35:00,6727.79,6727.79,6727.79,6727.79,206
2006/4/6,12:36:00,6727.64,6727.64,6727.64,6727.64,310
2006/4/6,12:37:00,6727.33,6727.33,6727.33,6727.33,184
2006/4/6,12:38:00,6728.11,6728.11,6728.11,6728.11,243
2006/4/6,12:39:00,6726.92,6726.92,6726.92,6726.92,285
2006/4/6,12:40:00,6727.34,6727.34,6727.34,6727.34,221
2006/4/6,12:41:00,6727.80,6727.80,6727.80,6727.80,228
2006/4/6,12:42:00,6730.40,6730.40,6730.40,6730.40,208
2006/4/6,12:43:00,6729.99,6729.99,6729.99,6729.99,469
2006/4/6,12:44:00,6730.01,6730.01,6730.01,6730.01,214
2006/4/6,12:45:00,6728.22,6728.22,6728.22,6728.22,225
2006/4/6,12:46:00,6726.87,6726.87,6726.87,6726.87,237
2006/4/6,12:47:00,6727.56,6727.56,6727.56,6727.56,259
2006/4/6,12:48:00,6730.55,6730.55,6730.55,6730.55,319
2006/4/6,12:49:00,6734.73,6734.73,6734.73,6734.73,362
2006/4/6,12:50:00,6736.05,6736.05,6736.05,6736.05,331
2006/4/6,12:51:00,6736.20,6736.20,6736.20,6736.20,445
2006/4/6,12:52:00,6736.33,6736.33,6736.33,6736.33,348
2006/4/6,12:53:00,6737.12,6737.12,6737.12,6737.12,483
2006/4/6,12:54:00,6740.37,6740.37,6740.37,6740.37,400
2006/4/6,12:55:00,6743.77,6743.77,6743.77,6743.77,484
2006/4/6,12:56:00,6744.59,6744.59,6744.59,6744.59,392
2006/4/6,12:57:00,6744.35,6744.35,6744.35,6744.35,370
2006/4/6,12:58:00,6744.22,6744.22,6744.22,6744.22,559
2006/4/6,12:59:00,6745.29,6745.29,6745.29,6745.29,419
2006/4/6,13:00:00,6745.83,6745.83,6745.83,6745.83,348
2006/4/6,13:01:00,6743.92,6743.92,6743.92,6743.92,355
2006/4/6,13:02:00,6743.06,6743.06,6743.06,6743.06,309
2006/4/6,13:03:00,6743.48,6743.48,6743.48,6743.48,383
2006/4/6,13:04:00,6743.16,6743.16,6743.16,6743.16,357
2006/4/6,13:05:00,6743.00,6743.00,6743.00,6743.00,291
2006/4/6,13:06:00,6741.57,6741.57,6741.57,6741.57,322
2006/4/6,13:07:00,6740.06,6740.06,6740.06,6740.06,265
2006/4/6,13:08:00,6739.02,6739.02,6739.02,6739.02,495
2006/4/6,13:09:00,6734.84,6734.84,6734.84,6734.84,426
2006/4/6,13:10:00,6732.77,6732.77,6732.77,6732.77,404
2006/4/6,13:11:00,6730.95,6730.95,6730.95,6730.95,552
2006/4/6,13:12:00,6730.24,6730.24,6730.24,6730.24,440
2006/4/6,13:13:00,6728.82,6728.82,6728.82,6728.82,484
2006/4/6,13:14:00,6730.26,6730.26,6730.26,6730.26,389
2006/4/6,13:15:00,6731.10,6731.10,6731.10,6731.10,604
2006/4/6,13:16:00,6733.94,6733.94,6733.94,6733.94,501
2006/4/6,13:17:00,6738.81,6738.81,6738.81,6738.81,321
2006/4/6,13:18:00,6739.00,6739.00,6739.00,6739.00,498
2006/4/6,13:19:00,6739.21,6739.21,6739.21,6739.21,355
2006/4/6,13:20:00,6739.33,6739.33,6739.33,6739.33,474
2006/4/6,13:21:00,6740.15,6740.15,6740.15,6740.15,543
2006/4/6,13:22:00,6740.39,6740.39,6740.39,6740.39,491
2006/4/6,13:23:00,6742.07,6742.07,6742.07,6742.07,709
2006/4/6,13:24:00,6742.85,6742.85,6742.85,6742.85,483
2006/4/6,13:25:00,6745.84,6745.84,6745.84,6745.84,558
2006/4/6,13:26:00,6745.84,6745.84,6745.84,6745.84,0
2006/4/6,13:27:00,6745.84,6745.84,6745.84,6745.84,0
2006/4/6,13:28:00,6745.84,6745.84,6745.84,6745.84,0
2006/4/6,13:29:00,6745.84,6745.84,6745.84,6745.84,0
2006/4/6,13:30:00,6760.82,6760.82,6760.82,6760.82,5874
2006/4/7,09:00:00,6760.82,6760.82,6760.82,6760.82,26
2006/4/7,09:01:00,6758.82,6758.82,6758.82,6758.82,5355
2006/4/7,09:02:00,6756.04,6756.04,6756.04,6756.04,1324
2006/4/7,09:03:00,6746.40,6746.40,6746.40,6746.40,1213
2006/4/7,09:04:00,6742.20,6742.20,6742.20,6742.20,1393
2006/4/7,09:05:00,6741.06,6741.06,6741.06,6741.06,1161
2006/4/7,09:06:00,6742.25,6742.25,6742.25,6742.25,1212
2006/4/7,09:07:00,6742.09,6742.09,6742.09,6742.09,1159
2006/4/7,09:08:00,6741.96,6741.96,6741.96,6741.96,961
2006/4/7,09:09:00,6743.70,6743.70,6743.70,6743.70,961
2006/4/7,09:10:00,6743.70,6743.70,6743.70,6743.70,704
2006/4/7,09:11:00,6740.49,6740.49,6740.49,6740.49,815
2006/4/7,09:12:00,6739.02,6739.02,6739.02,6739.02,694
2006/4/7,09:13:00,6739.33,6739.33,6739.33,6739.33,724
2006/4/7,09:14:00,6737.47,6737.47,6737.47,6737.47,638
2006/4/7,09:15:00,6735.13,6735.13,6735.13,6735.13,471
2006/4/7,09:16:00,6733.33,6733.33,6733.33,6733.33,889
2006/4/7,09:17:00,6736.07,6736.07,6736.07,6736.07,906
2006/4/7,09:18:00,6739.02,6739.02,6739.02,6739.02,839
2006/4/7,09:19:00,6739.92,6739.92,6739.92,6739.92,715
2006/4/7,09:20:00,6739.14,6739.14,6739.14,6739.14,637
2006/4/7,09:21:00,6737.98,6737.98,6737.98,6737.98,724
2006/4/7,09:22:00,6738.56,6738.56,6738.56,6738.56,524
2006/4/7,09:23:00,6738.41,6738.41,6738.41,6738.41,702
2006/4/7,09:24:00,6737.75,6737.75,6737.75,6737.75,518
2006/4/7,09:25:00,6738.35,6738.35,6738.35,6738.35,501
2006/4/7,09:26:00,6738.93,6738.93,6738.93,6738.93,574
2006/4/7,09:27:00,6739.11,6739.11,6739.11,6739.11,472
2006/4/7,09:28:00,6740.63,6740.63,6740.63,6740.63,667
2006/4/7,09:29:00,6742.82,6742.82,6742.82,6742.82,685
2006/4/7,09:30:00,6745.11,6745.11,6745.11,6745.11,739
2006/4/7,09:31:00,6745.91,6745.91,6745.91,6745.91,779
2006/4/7,09:32:00,6746.27,6746.27,6746.27,6746.27,526
2006/4/7,09:33:00,6745.88,6745.88,6745.88,6745.88,577
2006/4/7,09:34:00,6746.69,6746.69,6746.69,6746.69,487
2006/4/7,09:35:00,6745.24,6745.24,6745.24,6745.24,470
2006/4/7,09:36:00,6744.51,6744.51,6744.51,6744.51,699
2006/4/7,09:37:00,6743.87,6743.87,6743.87,6743.87,478
2006/4/7,09:38:00,6742.67,6742.67,6742.67,6742.67,468
2006/4/7,09:39:00,6743.07,6743.07,6743.07,6743.07,565
2006/4/7,09:40:00,6741.57,6741.57,6741.57,6741.57,442
2006/4/7,09:41:00,6741.22,6741.22,6741.22,6741.22,537
2006/4/7,09:42:00,6739.36,6739.36,6739.36,6739.36,266
2006/4/7,09:43:00,6739.02,6739.02,6739.02,6739.02,363
2006/4/7,09:44:00,6738.13,6738.13,6738.13,6738.13,377
2006/4/7,09:45:00,6737.30,6737.30,6737.30,6737.30,300
2006/4/7,09:46:00,6738.83,6738.83,6738.83,6738.83,455
2006/4/7,09:47:00,6739.85,6739.85,6739.85,6739.85,381
2006/4/7,09:48:00,6737.56,6737.56,6737.56,6737.56,459
2006/4/7,09:49:00,6738.69,6738.69,6738.69,6738.69,312
2006/4/7,09:50:00,6738.69,6738.69,6738.69,6738.69,449
2006/4/7,09:51:00,6735.09,6735.09,6735.09,6735.09,525
2006/4/7,09:52:00,6734.75,6734.75,6734.75,6734.75,346
2006/4/7,09:53:00,6735.40,6735.40,6735.40,6735.40,472
2006/4/7,09:54:00,6732.58,6732.58,6732.58,6732.58,387
2006/4/7,09:55:00,6733.12,6733.12,6733.12,6733.12,381
2006/4/7,09:56:00,6729.52,6729.52,6729.52,6729.52,549
2006/4/7,09:57:00,6734.00,6734.00,6734.00,6734.00,484
2006/4/7,09:58:00,6732.79,6732.79,6732.79,6732.79,439
2006/4/7,09:59:00,6732.74,6732.74,6732.74,6732.74,367
2006/4/7,10:00:00,6733.79,6733.79,6733.79,6733.79,350
2006/4/7,10:01:00,6737.32,6737.32,6737.32,6737.32,449
2006/4/7,10:02:00,6735.23,6735.23,6735.23,6735.23,330
2006/4/7,10:03:00,6733.68,6733.68,6733.68,6733.68,374
2006/4/7,10:04:00,6731.98,6731.98,6731.98,6731.98,365
2006/4/7,10:05:00,6731.22,6731.22,6731.22,6731.22,284
2006/4/7,10:06:00,6730.80,6730.80,6730.80,6730.80,364
2006/4/7,10:07:00,6732.36,6732.36,6732.36,6732.36,359
2006/4/7,10:08:00,6731.90,6731.90,6731.90,6731.90,342
2006/4/7,10:09:00,6730.77,6730.77,6730.77,6730.77,288
2006/4/7,10:10:00,6732.21,6732.21,6732.21,6732.21,279
2006/4/7,10:11:00,6731.04,6731.04,6731.04,6731.04,302
2006/4/7,10:12:00,6730.42,6730.42,6730.42,6730.42,232
2006/4/7,10:13:00,6728.47,6728.47,6728.47,6728.47,387
2006/4/7,10:14:00,6729.67,6729.67,6729.67,6729.67,390
2006/4/7,10:15:00,6730.71,6730.71,6730.71,6730.71,313
2006/4/7,10:16:00,6729.36,6729.36,6729.36,6729.36,338
2006/4/7,10:17:00,6729.62,6729.62,6729.62,6729.62,216
2006/4/7,10:18:00,6728.96,6728.96,6728.96,6728.96,329
2006/4/7,10:19:00,6727.68,6727.68,6727.68,6727.68,240
2006/4/7,10:20:00,6725.90,6725.90,6725.90,6725.90,224
2006/4/7,10:21:00,6727.14,6727.14,6727.14,6727.14,392
2006/4/7,10:22:00,6726.35,6726.35,6726.35,6726.35,404
2006/4/7,10:23:00,6724.76,6724.76,6724.76,6724.76,557
2006/4/7,10:24:00,6722.39,6722.39,6722.39,6722.39,425
2006/4/7,10:25:00,6725.19,6725.19,6725.19,6725.19,409
2006/4/7,10:26:00,6724.18,6724.18,6724.18,6724.18,430
2006/4/7,10:27:00,6724.80,6724.80,6724.80,6724.80,296
2006/4/7,10:28:00,6726.58,6726.58,6726.58,6726.58,376
2006/4/7,10:29:00,6729.78,6729.78,6729.78,6729.78,402
2006/4/7,10:30:00,6727.09,6727.09,6727.09,6727.09,369
2006/4/7,10:31:00,6728.40,6728.40,6728.40,6728.40,364
2006/4/7,10:32:00,6727.87,6727.87,6727.87,6727.87,404
2006/4/7,10:33:00,6726.88,6726.88,6726.88,6726.88,312
2006/4/7,10:34:00,6726.50,6726.50,6726.50,6726.50,230
2006/4/7,10:35:00,6728.38,6728.38,6728.38,6728.38,311
2006/4/7,10:36:00,6728.80,6728.80,6728.80,6728.80,264
2006/4/7,10:37:00,6731.11,6731.11,6731.11,6731.11,256
2006/4/7,10:38:00,6733.36,6733.36,6733.36,6733.36,363
2006/4/7,10:39:00,6733.13,6733.13,6733.13,6733.13,423
2006/4/7,10:40:00,6733.40,6733.40,6733.40,6733.40,304
2006/4/7,10:41:00,6736.17,6736.17,6736.17,6736.17,425
2006/4/7,10:42:00,6737.23,6737.23,6737.23,6737.23,248
2006/4/7,10:43:00,6736.79,6736.79,6736.79,6736.79,313
2006/4/7,10:44:00,6738.06,6738.06,6738.06,6738.06,344
2006/4/7,10:45:00,6736.75,6736.75,6736.75,6736.75,246
2006/4/7,10:46:00,6737.24,6737.24,6737.24,6737.24,294
2006/4/7,10:47:00,6738.58,6738.58,6738.58,6738.58,208
2006/4/7,10:48:00,6739.17,6739.17,6739.17,6739.17,346
2006/4/7,10:49:00,6739.18,6739.18,6739.18,6739.18,319
2006/4/7,10:50:00,6742.11,6742.11,6742.11,6742.11,273
2006/4/7,10:51:00,6742.28,6742.28,6742.28,6742.28,289
2006/4/7,10:52:00,6744.38,6744.38,6744.38,6744.38,219
2006/4/7,10:53:00,6743.03,6743.03,6743.03,6743.03,339
2006/4/7,10:54:00,6740.94,6740.94,6740.94,6740.94,285
2006/4/7,10:55:00,6740.83,6740.83,6740.83,6740.83,240
2006/4/7,10:56:00,6740.14,6740.14,6740.14,6740.14,382
2006/4/7,10:57:00,6742.64,6742.64,6742.64,6742.64,324
2006/4/7,10:58:00,6744.57,6744.57,6744.57,6744.57,368
2006/4/7,10:59:00,6746.35,6746.35,6746.35,6746.35,301
2006/4/7,11:00:00,6746.80,6746.80,6746.80,6746.80,295
2006/4/7,11:01:00,6749.28,6749.28,6749.28,6749.28,304
2006/4/7,11:02:00,6749.00,6749.00,6749.00,6749.00,237
2006/4/7,11:03:00,6748.32,6748.32,6748.32,6748.32,317
2006/4/7,11:04:00,6749.63,6749.63,6749.63,6749.63,318
2006/4/7,11:05:00,6751.14,6751.14,6751.14,6751.14,283
2006/4/7,11:06:00,6751.20,6751.20,6751.20,6751.20,281
2006/4/7,11:07:00,6749.80,6749.80,6749.80,6749.80,264
2006/4/7,11:08:00,6750.99,6750.99,6750.99,6750.99,455
2006/4/7,11:09:00,6751.16,6751.16,6751.16,6751.16,311
2006/4/7,11:10:00,6750.47,6750.47,6750.47,6750.47,274
2006/4/7,11:11:00,6750.15,6750.15,6750.15,6750.15,356
2006/4/7,11:12:00,6749.89,6749.89,6749.89,6749.89,219
2006/4/7,11:13:00,6747.80,6747.80,6747.80,6747.80,270
2006/4/7,11:14:00,6747.94,6747.94,6747.94,6747.94,250
2006/4/7,11:15:00,6745.82,6745.82,6745.82,6745.82,288
2006/4/7,11:16:00,6747.16,6747.16,6747.16,6747.16,418
2006/4/7,11:17:00,6747.18,6747.18,6747.18,6747.18,229
2006/4/7,11:18:00,6745.89,6745.89,6745.89,6745.89,288
2006/4/7,11:19:00,6743.78,6743.78,6743.78,6743.78,253
2006/4/7,11:20:00,6745.94,6745.94,6745.94,6745.94,189
2006/4/7,11:21:00,6745.10,6745.10,6745.10,6745.10,263
2006/4/7,11:22:00,6743.84,6743.84,6743.84,6743.84,155
2006/4/7,11:23:00,6744.37,6744.37,6744.37,6744.37,261
2006/4/7,11:24:00,6744.86,6744.86,6744.86,6744.86,191
2006/4/7,11:25:00,6745.00,6745.00,6745.00,6745.00,162
2006/4/7,11:26:00,6745.93,6745.93,6745.93,6745.93,211
2006/4/7,11:27:00,6744.47,6744.47,6744.47,6744.47,168
2006/4/7,11:28:00,6744.72,6744.72,6744.72,6744.72,314
2006/4/7,11:29:00,6744.82,6744.82,6744.82,6744.82,263
2006/4/7,11:30:00,6746.07,6746.07,6746.07,6746.07,197
2006/4/7,11:31:00,6746.39,6746.39,6746.39,6746.39,378
2006/4/7,11:32:00,6748.90,6748.90,6748.90,6748.90,239
2006/4/7,11:33:00,6746.83,6746.83,6746.83,6746.83,460
2006/4/7,11:34:00,6748.83,6748.83,6748.83,6748.83,834
2006/4/7,11:35:00,6749.12,6749.12,6749.12,6749.12,242
2006/4/7,11:36:00,6748.80,6748.80,6748.80,6748.80,295
2006/4/7,11:37:00,6748.97,6748.97,6748.97,6748.97,231
2006/4/7,11:38:00,6750.54,6750.54,6750.54,6750.54,348
2006/4/7,11:39:00,6754.22,6754.22,6754.22,6754.22,353
2006/4/7,11:40:00,6754.09,6754.09,6754.09,6754.09,361
2006/4/7,11:41:00,6754.75,6754.75,6754.75,6754.75,388
2006/4/7,11:42:00,6755.24,6755.24,6755.24,6755.24,353
2006/4/7,11:43:00,6755.57,6755.57,6755.57,6755.57,728
2006/4/7,11:44:00,6755.16,6755.16,6755.16,6755.16,322
2006/4/7,11:45:00,6755.02,6755.02,6755.02,6755.02,303
2006/4/7,11:46:00,6755.54,6755.54,6755.54,6755.54,306
2006/4/7,11:47:00,6754.93,6754.93,6754.93,6754.93,195
2006/4/7,11:48:00,6758.00,6758.00,6758.00,6758.00,380
2006/4/7,11:49:00,6755.44,6755.44,6755.44,6755.44,272
2006/4/7,11:50:00,6756.33,6756.33,6756.33,6756.33,238
2006/4/7,11:51:00,6754.34,6754.34,6754.34,6754.34,333
2006/4/7,11:52:00,6754.97,6754.97,6754.97,6754.97,221
2006/4/7,11:53:00,6756.84,6756.84,6756.84,6756.84,362
2006/4/7,11:54:00,6756.47,6756.47,6756.47,6756.47,231
2006/4/7,11:55:00,6754.67,6754.67,6754.67,6754.67,270
2006/4/7,11:56:00,6757.51,6757.51,6757.51,6757.51,260
2006/4/7,11:57:00,6758.89,6758.89,6758.89,6758.89,228
2006/4/7,11:58:00,6758.09,6758.09,6758.09,6758.09,290
2006/4/7,11:59:00,6758.49,6758.49,6758.49,6758.49,229
2006/4/7,12:00:00,6757.32,6757.32,6757.32,6757.32,223
2006/4/7,12:01:00,6756.19,6756.19,6756.19,6756.19,292
2006/4/7,12:02:00,6757.40,6757.40,6757.40,6757.40,208
2006/4/7,12:03:00,6757.75,6757.75,6757.75,6757.75,274
2006/4/7,12:04:00,6758.91,6758.91,6758.91,6758.91,261
2006/4/7,12:05:00,6758.31,6758.31,6758.31,6758.31,227
2006/4/7,12:06:00,6760.49,6760.49,6760.49,6760.49,246
2006/4/7,12:07:00,6759.77,6759.77,6759.77,6759.77,185
2006/4/7,12:08:00,6758.82,6758.82,6758.82,6758.82,272
2006/4/7,12:09:00,6760.59,6760.59,6760.59,6760.59,193
2006/4/7,12:10:00,6762.06,6762.06,6762.06,6762.06,264
2006/4/7,12:11:00,6761.32,6761.32,6761.32,6761.32,257
2006/4/7,12:12:00,6764.25,6764.25,6764.25,6764.25,249
2006/4/7,12:13:00,6762.75,6762.75,6762.75,6762.75,326
2006/4/7,12:14:00,6764.69,6764.69,6764.69,6764.69,315
2006/4/7,12:15:00,6763.68,6763.68,6763.68,6763.68,325
2006/4/7,12:16:00,6764.12,6764.12,6764.12,6764.12,503
2006/4/7,12:17:00,6764.67,6764.67,6764.67,6764.67,326
2006/4/7,12:18:00,6763.92,6763.92,6763.92,6763.92,434
2006/4/7,12:19:00,6764.72,6764.72,6764.72,6764.72,357
2006/4/7,12:20:00,6768.50,6768.50,6768.50,6768.50,327
2006/4/7,12:21:00,6773.60,6773.60,6773.60,6773.60,551
2006/4/7,12:22:00,6775.58,6775.58,6775.58,6775.58,355
2006/4/7,12:23:00,6774.16,6774.16,6774.16,6774.16,434
2006/4/7,12:24:00,6772.90,6772.90,6772.90,6772.90,300
2006/4/7,12:25:00,6772.69,6772.69,6772.69,6772.69,344
2006/4/7,12:26:00,6771.82,6771.82,6771.82,6771.82,478
2006/4/7,12:27:00,6773.60,6773.60,6773.60,6773.60,260
2006/4/7,12:28:00,6775.32,6775.32,6775.32,6775.32,368
2006/4/7,12:29:00,6779.13,6779.13,6779.13,6779.13,514
2006/4/7,12:30:00,6779.73,6779.73,6779.73,6779.73,392
2006/4/7,12:31:00,6781.76,6781.76,6781.76,6781.76,572
2006/4/7,12:32:00,6786.72,6786.72,6786.72,6786.72,705
2006/4/7,12:33:00,6786.28,6786.28,6786.28,6786.28,601
2006/4/7,12:34:00,6786.99,6786.99,6786.99,6786.99,518
2006/4/7,12:35:00,6787.23,6787.23,6787.23,6787.23,555
2006/4/7,12:36:00,6791.58,6791.58,6791.58,6791.58,871
2006/4/7,12:37:00,6791.44,6791.44,6791.44,6791.44,414
2006/4/7,12:38:00,6791.67,6791.67,6791.67,6791.67,506
2006/4/7,12:39:00,6789.03,6789.03,6789.03,6789.03,380
2006/4/7,12:40:00,6786.32,6786.32,6786.32,6786.32,453
2006/4/7,12:41:00,6784.43,6784.43,6784.43,6784.43,514
2006/4/7,12:42:00,6782.56,6782.56,6782.56,6782.56,331
2006/4/7,12:43:00,6780.86,6780.86,6780.86,6780.86,407
2006/4/7,12:44:00,6780.55,6780.55,6780.55,6780.55,313
2006/4/7,12:45:00,6780.92,6780.92,6780.92,6780.92,328
2006/4/7,12:46:00,6777.64,6777.64,6777.64,6777.64,371
2006/4/7,12:47:00,6778.44,6778.44,6778.44,6778.44,275
2006/4/7,12:48:00,6776.90,6776.90,6776.90,6776.90,393
2006/4/7,12:49:00,6777.60,6777.60,6777.60,6777.60,243
2006/4/7,12:50:00,6778.60,6778.60,6778.60,6778.60,357
2006/4/7,12:51:00,6780.50,6780.50,6780.50,6780.50,453
2006/4/7,12:52:00,6784.10,6784.10,6784.10,6784.10,315
2006/4/7,12:53:00,6784.43,6784.43,6784.43,6784.43,462
2006/4/7,12:54:00,6784.86,6784.86,6784.86,6784.86,323
2006/4/7,12:55:00,6784.66,6784.66,6784.66,6784.66,308
2006/4/7,12:56:00,6785.44,6785.44,6785.44,6785.44,386
2006/4/7,12:57:00,6785.25,6785.25,6785.25,6785.25,260
2006/4/7,12:58:00,6785.21,6785.21,6785.21,6785.21,330
2006/4/7,12:59:00,6785.07,6785.07,6785.07,6785.07,288
2006/4/7,13:00:00,6785.48,6785.48,6785.48,6785.48,245
2006/4/7,13:01:00,6787.11,6787.11,6787.11,6787.11,424
2006/4/7,13:02:00,6788.78,6788.78,6788.78,6788.78,342
2006/4/7,13:03:00,6788.06,6788.06,6788.06,6788.06,465
2006/4/7,13:04:00,6788.67,6788.67,6788.67,6788.67,397
2006/4/7,13:05:00,6790.51,6790.51,6790.51,6790.51,413
2006/4/7,13:06:00,6792.13,6792.13,6792.13,6792.13,503
2006/4/7,13:07:00,6797.49,6797.49,6797.49,6797.49,559
2006/4/7,13:08:00,6797.94,6797.94,6797.94,6797.94,677
2006/4/7,13:09:00,6802.74,6802.74,6802.74,6802.74,480
2006/4/7,13:10:00,6802.94,6802.94,6802.94,6802.94,480
2006/4/7,13:11:00,6800.77,6800.77,6800.77,6800.77,513
2006/4/7,13:12:00,6800.18,6800.18,6800.18,6800.18,397
2006/4/7,13:13:00,6798.78,6798.78,6798.78,6798.78,592
2006/4/7,13:14:00,6799.56,6799.56,6799.56,6799.56,499
2006/4/7,13:15:00,6797.99,6797.99,6797.99,6797.99,522
2006/4/7,13:16:00,6795.90,6795.90,6795.90,6795.90,701
2006/4/7,13:17:00,6795.85,6795.85,6795.85,6795.85,503
2006/4/7,13:18:00,6794.66,6794.66,6794.66,6794.66,660
2006/4/7,13:19:00,6791.67,6791.67,6791.67,6791.67,639
2006/4/7,13:20:00,6787.68,6787.68,6787.68,6787.68,581
2006/4/7,13:21:00,6788.29,6788.29,6788.29,6788.29,680
2006/4/7,13:22:00,6785.44,6785.44,6785.44,6785.44,477
2006/4/7,13:23:00,6784.59,6784.59,6784.59,6784.59,664
2006/4/7,13:24:00,6780.38,6780.38,6780.38,6780.38,526
2006/4/7,13:25:00,6780.87,6780.87,6780.87,6780.87,703
2006/4/7,13:26:00,6780.87,6780.87,6780.87,6780.87,0
2006/4/7,13:27:00,6780.87,6780.87,6780.87,6780.87,0
2006/4/7,13:28:00,6780.87,6780.87,6780.87,6780.87,0
2006/4/7,13:29:00,6780.87,6780.87,6780.87,6780.87,0
2006/4/7,13:30:00,6781.94,6781.94,6781.94,6781.94,5684
2006/4/10,09:00:00,6781.94,6781.94,6781.94,6781.94,25
2006/4/10,09:01:00,6759.38,6759.38,6759.38,6759.38,2810
2006/4/10,09:02:00,6758.07,6758.07,6758.07,6758.07,660
2006/4/10,09:03:00,6762.96,6762.96,6762.96,6762.96,920
2006/4/10,09:04:00,6765.13,6765.13,6765.13,6765.13,794
2006/4/10,09:05:00,6763.81,6763.81,6763.81,6763.81,555
2006/4/10,09:06:00,6758.72,6758.72,6758.72,6758.72,828
2006/4/10,09:07:00,6758.10,6758.10,6758.10,6758.10,647
2006/4/10,09:08:00,6759.88,6759.88,6759.88,6759.88,830
2006/4/10,09:09:00,6758.67,6758.67,6758.67,6758.67,684
2006/4/10,09:10:00,6760.44,6760.44,6760.44,6760.44,497
2006/4/10,09:11:00,6764.13,6764.13,6764.13,6764.13,663
2006/4/10,09:12:00,6763.08,6763.08,6763.08,6763.08,390
2006/4/10,09:13:00,6763.25,6763.25,6763.25,6763.25,621
2006/4/10,09:14:00,6765.88,6765.88,6765.88,6765.88,562
2006/4/10,09:15:00,6769.04,6769.04,6769.04,6769.04,510
2006/4/10,09:16:00,6771.79,6771.79,6771.79,6771.79,719
2006/4/10,09:17:00,6769.88,6769.88,6769.88,6769.88,592
2006/4/10,09:18:00,6768.94,6768.94,6768.94,6768.94,599
2006/4/10,09:19:00,6766.60,6766.60,6766.60,6766.60,528
2006/4/10,09:20:00,6766.45,6766.45,6766.45,6766.45,386
2006/4/10,09:21:00,6768.27,6768.27,6768.27,6768.27,624
2006/4/10,09:22:00,6767.36,6767.36,6767.36,6767.36,419
2006/4/10,09:23:00,6768.37,6768.37,6768.37,6768.37,521
2006/4/10,09:24:00,6767.61,6767.61,6767.61,6767.61,380
2006/4/10,09:25:00,6768.53,6768.53,6768.53,6768.53,420
2006/4/10,09:26:00,6767.27,6767.27,6767.27,6767.27,483
2006/4/10,09:27:00,6765.37,6765.37,6765.37,6765.37,349
2006/4/10,09:28:00,6763.72,6763.72,6763.72,6763.72,510
2006/4/10,09:29:00,6764.33,6764.33,6764.33,6764.33,503
2006/4/10,09:30:00,6762.09,6762.09,6762.09,6762.09,339
2006/4/10,09:31:00,6761.28,6761.28,6761.28,6761.28,497
2006/4/10,09:32:00,6759.87,6759.87,6759.87,6759.87,377
2006/4/10,09:33:00,6759.64,6759.64,6759.64,6759.64,460
2006/4/10,09:34:00,6758.51,6758.51,6758.51,6758.51,476
2006/4/10,09:35:00,6759.32,6759.32,6759.32,6759.32,445
2006/4/10,09:36:00,6760.19,6760.19,6760.19,6760.19,619
2006/4/10,09:37:00,6761.68,6761.68,6761.68,6761.68,455
2006/4/10,09:38:00,6761.44,6761.44,6761.44,6761.44,496
2006/4/10,09:39:00,6762.14,6762.14,6762.14,6762.14,357
2006/4/10,09:40:00,6763.23,6763.23,6763.23,6763.23,327
2006/4/10,09:41:00,6764.98,6764.98,6764.98,6764.98,405
2006/4/10,09:42:00,6765.82,6765.82,6765.82,6765.82,280
2006/4/10,09:43:00,6767.69,6767.69,6767.69,6767.69,399
2006/4/10,09:44:00,6770.38,6770.38,6770.38,6770.38,400
2006/4/10,09:45:00,6770.62,6770.62,6770.62,6770.62,378
2006/4/10,09:46:00,6773.89,6773.89,6773.89,6773.89,421
2006/4/10,09:47:00,6774.97,6774.97,6774.97,6774.97,307
2006/4/10,09:48:00,6778.30,6778.30,6778.30,6778.30,496
2006/4/10,09:49:00,6781.92,6781.92,6781.92,6781.92,429
2006/4/10,09:50:00,6785.48,6785.48,6785.48,6785.48,555
2006/4/10,09:51:00,6790.76,6790.76,6790.76,6790.76,687
2006/4/10,09:52:00,6791.44,6791.44,6791.44,6791.44,459
2006/4/10,09:53:00,6789.53,6789.53,6789.53,6789.53,476
2006/4/10,09:54:00,6789.82,6789.82,6789.82,6789.82,400
2006/4/10,09:55:00,6788.39,6788.39,6788.39,6788.39,423
2006/4/10,09:56:00,6786.99,6786.99,6786.99,6786.99,496
2006/4/10,09:57:00,6785.67,6785.67,6785.67,6785.67,290
2006/4/10,09:58:00,6782.69,6782.69,6782.69,6782.69,364
2006/4/10,09:59:00,6784.12,6784.12,6784.12,6784.12,313
2006/4/10,10:00:00,6783.28,6783.28,6783.28,6783.28,272
2006/4/10,10:01:00,6782.97,6782.97,6782.97,6782.97,419
2006/4/10,10:02:00,6783.20,6783.20,6783.20,6783.20,243
2006/4/10,10:03:00,6789.57,6789.57,6789.57,6789.57,440
2006/4/10,10:04:00,6787.97,6787.97,6787.97,6787.97,254
2006/4/10,10:05:00,6786.39,6786.39,6786.39,6786.39,238
2006/4/10,10:06:00,6785.92,6785.92,6785.92,6785.92,400
2006/4/10,10:07:00,6784.21,6784.21,6784.21,6784.21,252
2006/4/10,10:08:00,6786.10,6786.10,6786.10,6786.10,292
2006/4/10,10:09:00,6786.27,6786.27,6786.27,6786.27,226
2006/4/10,10:10:00,6785.64,6785.64,6785.64,6785.64,202
2006/4/10,10:11:00,6784.50,6784.50,6784.50,6784.50,288
2006/4/10,10:12:00,6785.02,6785.02,6785.02,6785.02,212
2006/4/10,10:13:00,6781.89,6781.89,6781.89,6781.89,267
2006/4/10,10:14:00,6782.98,6782.98,6782.98,6782.98,266
2006/4/10,10:15:00,6783.49,6783.49,6783.49,6783.49,238
2006/4/10,10:16:00,6781.49,6781.49,6781.49,6781.49,316
2006/4/10,10:17:00,6785.08,6785.08,6785.08,6785.08,260
2006/4/10,10:18:00,6780.35,6780.35,6780.35,6780.35,332
2006/4/10,10:19:00,6781.07,6781.07,6781.07,6781.07,260
2006/4/10,10:20:00,6780.43,6780.43,6780.43,6780.43,289
2006/4/10,10:21:00,6778.82,6778.82,6778.82,6778.82,308
2006/4/10,10:22:00,6777.86,6777.86,6777.86,6777.86,271
2006/4/10,10:23:00,6776.54,6776.54,6776.54,6776.54,377
2006/4/10,10:24:00,6777.22,6777.22,6777.22,6777.22,302
2006/4/10,10:25:00,6775.54,6775.54,6775.54,6775.54,242
2006/4/10,10:26:00,6773.21,6773.21,6773.21,6773.21,328
2006/4/10,10:27:00,6771.99,6771.99,6771.99,6771.99,215
2006/4/10,10:28:00,6773.74,6773.74,6773.74,6773.74,339
2006/4/10,10:29:00,6771.91,6771.91,6771.91,6771.91,295
2006/4/10,10:30:00,6772.10,6772.10,6772.10,6772.10,241
2006/4/10,10:31:00,6771.05,6771.05,6771.05,6771.05,286
2006/4/10,10:32:00,6770.02,6770.02,6770.02,6770.02,217
2006/4/10,10:33:00,6770.43,6770.43,6770.43,6770.43,330
2006/4/10,10:34:00,6768.84,6768.84,6768.84,6768.84,282
2006/4/10,10:35:00,6767.32,6767.32,6767.32,6767.32,184
2006/4/10,10:36:00,6767.32,6767.32,6767.32,6767.32,320
2006/4/10,10:37:00,6767.00,6767.00,6767.00,6767.00,227
2006/4/10,10:38:00,6768.27,6768.27,6768.27,6768.27,299
2006/4/10,10:39:00,6769.87,6769.87,6769.87,6769.87,232
2006/4/10,10:40:00,6769.75,6769.75,6769.75,6769.75,220
2006/4/10,10:41:00,6771.73,6771.73,6771.73,6771.73,394
2006/4/10,10:42:00,6777.15,6777.15,6777.15,6777.15,388
2006/4/10,10:43:00,6780.39,6780.39,6780.39,6780.39,394
2006/4/10,10:44:00,6780.60,6780.60,6780.60,6780.60,322
2006/4/10,10:45:00,6780.88,6780.88,6780.88,6780.88,272
2006/4/10,10:46:00,6782.60,6782.60,6782.60,6782.60,349
2006/4/10,10:47:00,6784.13,6784.13,6784.13,6784.13,292
2006/4/10,10:48:00,6786.74,6786.74,6786.74,6786.74,288
2006/4/10,10:49:00,6783.72,6783.72,6783.72,6783.72,221
2006/4/10,10:50:00,6783.68,6783.68,6783.68,6783.68,198
2006/4/10,10:51:00,6785.78,6785.78,6785.78,6785.78,279
2006/4/10,10:52:00,6788.43,6788.43,6788.43,6788.43,275
2006/4/10,10:53:00,6787.15,6787.15,6787.15,6787.15,263
2006/4/10,10:54:00,6786.40,6786.40,6786.40,6786.40,241
2006/4/10,10:55:00,6785.84,6785.84,6785.84,6785.84,170
2006/4/10,10:56:00,6784.35,6784.35,6784.35,6784.35,217
2006/4/10,10:57:00,6783.52,6783.52,6783.52,6783.52,203
2006/4/10,10:58:00,6784.01,6784.01,6784.01,6784.01,253
2006/4/10,10:59:00,6785.13,6785.13,6785.13,6785.13,195
2006/4/10,11:00:00,6788.84,6788.84,6788.84,6788.84,238
2006/4/10,11:01:00,6787.91,6787.91,6787.91,6787.91,237
2006/4/10,11:02:00,6790.82,6790.82,6790.82,6790.82,213
2006/4/10,11:03:00,6792.66,6792.66,6792.66,6792.66,371
2006/4/10,11:04:00,6794.05,6794.05,6794.05,6794.05,279
2006/4/10,11:05:00,6795.25,6795.25,6795.25,6795.25,239
2006/4/10,11:06:00,6796.96,6796.96,6796.96,6796.96,526
2006/4/10,11:07:00,6798.22,6798.22,6798.22,6798.22,328
2006/4/10,11:08:00,6801.02,6801.02,6801.02,6801.02,448
2006/4/10,11:09:00,6802.02,6802.02,6802.02,6802.02,341
2006/4/10,11:10:00,6800.40,6800.40,6800.40,6800.40,286
2006/4/10,11:11:00,6800.68,6800.68,6800.68,6800.68,405
2006/4/10,11:12:00,6803.36,6803.36,6803.36,6803.36,305
2006/4/10,11:13:00,6804.76,6804.76,6804.76,6804.76,351
2006/4/10,11:14:00,6809.25,6809.25,6809.25,6809.25,487
2006/4/10,11:15:00,6811.38,6811.38,6811.38,6811.38,387
2006/4/10,11:16:00,6813.58,6813.58,6813.58,6813.58,654
2006/4/10,11:17:00,6815.56,6815.56,6815.56,6815.56,327
2006/4/10,11:18:00,6813.45,6813.45,6813.45,6813.45,355
2006/4/10,11:19:00,6814.96,6814.96,6814.96,6814.96,356
2006/4/10,11:20:00,6812.65,6812.65,6812.65,6812.65,289
2006/4/10,11:21:00,6811.68,6811.68,6811.68,6811.68,356
2006/4/10,11:22:00,6810.79,6810.79,6810.79,6810.79,265
2006/4/10,11:23:00,6809.51,6809.51,6809.51,6809.51,353
2006/4/10,11:24:00,6807.57,6807.57,6807.57,6807.57,286
2006/4/10,11:25:00,6808.48,6808.48,6808.48,6808.48,286
2006/4/10,11:26:00,6805.88,6805.88,6805.88,6805.88,280
2006/4/10,11:27:00,6803.99,6803.99,6803.99,6803.99,297
2006/4/10,11:28:00,6804.27,6804.27,6804.27,6804.27,293
2006/4/10,11:29:00,6804.29,6804.29,6804.29,6804.29,218
2006/4/10,11:30:00,6804.09,6804.09,6804.09,6804.09,242
2006/4/10,11:31:00,6803.37,6803.37,6803.37,6803.37,316
2006/4/10,11:32:00,6802.91,6802.91,6802.91,6802.91,201
2006/4/10,11:33:00,6804.72,6804.72,6804.72,6804.72,252
2006/4/10,11:34:00,6804.55,6804.55,6804.55,6804.55,185
2006/4/10,11:35:00,6806.38,6806.38,6806.38,6806.38,231
2006/4/10,11:36:00,6807.04,6807.04,6807.04,6807.04,284
2006/4/10,11:37:00,6811.82,6811.82,6811.82,6811.82,237
2006/4/10,11:38:00,6813.55,6813.55,6813.55,6813.55,382
2006/4/10,11:39:00,6815.73,6815.73,6815.73,6815.73,307
2006/4/10,11:40:00,6812.85,6812.85,6812.85,6812.85,370
2006/4/10,11:41:00,6812.90,6812.90,6812.90,6812.90,305
2006/4/10,11:42:00,6812.16,6812.16,6812.16,6812.16,219
2006/4/10,11:43:00,6811.76,6811.76,6811.76,6811.76,305
2006/4/10,11:44:00,6809.36,6809.36,6809.36,6809.36,191
2006/4/10,11:45:00,6810.24,6810.24,6810.24,6810.24,273
2006/4/10,11:46:00,6805.29,6805.29,6805.29,6805.29,328
2006/4/10,11:47:00,6805.11,6805.11,6805.11,6805.11,198
2006/4/10,11:48:00,6801.85,6801.85,6801.85,6801.85,295
2006/4/10,11:49:00,6801.62,6801.62,6801.62,6801.62,307
2006/4/10,11:50:00,6802.61,6802.61,6802.61,6802.61,269
2006/4/10,11:51:00,6800.23,6800.23,6800.23,6800.23,217
2006/4/10,11:52:00,6799.11,6799.11,6799.11,6799.11,195
2006/4/10,11:53:00,6799.92,6799.92,6799.92,6799.92,275
2006/4/10,11:54:00,6798.54,6798.54,6798.54,6798.54,227
2006/4/10,11:55:00,6798.63,6798.63,6798.63,6798.63,207
2006/4/10,11:56:00,6797.01,6797.01,6797.01,6797.01,213
2006/4/10,11:57:00,6797.55,6797.55,6797.55,6797.55,143
2006/4/10,11:58:00,6797.52,6797.52,6797.52,6797.52,245
2006/4/10,11:59:00,6798.30,6798.30,6798.30,6798.30,139
2006/4/10,12:00:00,6797.03,6797.03,6797.03,6797.03,141
2006/4/10,12:01:00,6795.86,6795.86,6795.86,6795.86,154
2006/4/10,12:02:00,6796.70,6796.70,6796.70,6796.70,133
2006/4/10,12:03:00,6794.55,6794.55,6794.55,6794.55,240
2006/4/10,12:04:00,6795.92,6795.92,6795.92,6795.92,154
2006/4/10,12:05:00,6793.59,6793.59,6793.59,6793.59,142
2006/4/10,12:06:00,6793.04,6793.04,6793.04,6793.04,222
2006/4/10,12:07:00,6792.99,6792.99,6792.99,6792.99,183
2006/4/10,12:08:00,6791.87,6791.87,6791.87,6791.87,192
2006/4/10,12:09:00,6790.42,6790.42,6790.42,6790.42,142
2006/4/10,12:10:00,6791.29,6791.29,6791.29,6791.29,274
2006/4/10,12:11:00,6790.98,6790.98,6790.98,6790.98,277
2006/4/10,12:12:00,6791.04,6791.04,6791.04,6791.04,155
2006/4/10,12:13:00,6791.62,6791.62,6791.62,6791.62,240
2006/4/10,12:14:00,6792.36,6792.36,6792.36,6792.36,209
2006/4/10,12:15:00,6791.98,6791.98,6791.98,6791.98,155
2006/4/10,12:16:00,6794.33,6794.33,6794.33,6794.33,235
2006/4/10,12:17:00,6795.10,6795.10,6795.10,6795.10,181
2006/4/10,12:18:00,6795.67,6795.67,6795.67,6795.67,199
2006/4/10,12:19:00,6796.86,6796.86,6796.86,6796.86,215
2006/4/10,12:20:00,6796.01,6796.01,6796.01,6796.01,246
2006/4/10,12:21:00,6795.36,6795.36,6795.36,6795.36,254
2006/4/10,12:22:00,6794.82,6794.82,6794.82,6794.82,161
2006/4/10,12:23:00,6796.40,6796.40,6796.40,6796.40,208
2006/4/10,12:24:00,6794.65,6794.65,6794.65,6794.65,168
2006/4/10,12:25:00,6795.83,6795.83,6795.83,6795.83,151
2006/4/10,12:26:00,6794.90,6794.90,6794.90,6794.90,200
2006/4/10,12:27:00,6794.79,6794.79,6794.79,6794.79,163
2006/4/10,12:28:00,6794.71,6794.71,6794.71,6794.71,172
2006/4/10,12:29:00,6793.97,6793.97,6793.97,6793.97,146
2006/4/10,12:30:00,6795.71,6795.71,6795.71,6795.71,203
2006/4/10,12:31:00,6794.65,6794.65,6794.65,6794.65,200
2006/4/10,12:32:00,6793.40,6793.40,6793.40,6793.40,151
2006/4/10,12:33:00,6793.80,6793.80,6793.80,6793.80,224
2006/4/10,12:34:00,6792.12,6792.12,6792.12,6792.12,186
2006/4/10,12:35:00,6792.16,6792.16,6792.16,6792.16,198
2006/4/10,12:36:00,6790.80,6790.80,6790.80,6790.80,270
2006/4/10,12:37:00,6790.64,6790.64,6790.64,6790.64,145
2006/4/10,12:38:00,6790.52,6790.52,6790.52,6790.52,328
2006/4/10,12:39:00,6789.84,6789.84,6789.84,6789.84,225
2006/4/10,12:40:00,6787.12,6787.12,6787.12,6787.12,235
2006/4/10,12:41:00,6786.02,6786.02,6786.02,6786.02,296
2006/4/10,12:42:00,6784.40,6784.40,6784.40,6784.40,222
2006/4/10,12:43:00,6783.30,6783.30,6783.30,6783.30,336
2006/4/10,12:44:00,6781.66,6781.66,6781.66,6781.66,252
2006/4/10,12:45:00,6782.54,6782.54,6782.54,6782.54,310
2006/4/10,12:46:00,6781.31,6781.31,6781.31,6781.31,323
2006/4/10,12:47:00,6781.56,6781.56,6781.56,6781.56,216
2006/4/10,12:48:00,6780.86,6780.86,6780.86,6780.86,318
2006/4/10,12:49:00,6781.74,6781.74,6781.74,6781.74,244
2006/4/10,12:50:00,6779.99,6779.99,6779.99,6779.99,261
2006/4/10,12:51:00,6780.30,6780.30,6780.30,6780.30,226
2006/4/10,12:52:00,6779.66,6779.66,6779.66,6779.66,149
2006/4/10,12:53:00,6778.97,6778.97,6778.97,6778.97,242
2006/4/10,12:54:00,6779.03,6779.03,6779.03,6779.03,218
2006/4/10,12:55:00,6776.55,6776.55,6776.55,6776.55,178
2006/4/10,12:56:00,6776.83,6776.83,6776.83,6776.83,260
2006/4/10,12:57:00,6777.47,6777.47,6777.47,6777.47,217
2006/4/10,12:58:00,6775.60,6775.60,6775.60,6775.60,278
2006/4/10,12:59:00,6776.01,6776.01,6776.01,6776.01,241
2006/4/10,13:00:00,6773.57,6773.57,6773.57,6773.57,244
2006/4/10,13:01:00,6773.80,6773.80,6773.80,6773.80,285
2006/4/10,13:02:00,6775.32,6775.32,6775.32,6775.32,251
2006/4/10,13:03:00,6775.99,6775.99,6775.99,6775.99,402
2006/4/10,13:04:00,6776.80,6776.80,6776.80,6776.80,300
2006/4/10,13:05:00,6778.13,6778.13,6778.13,6778.13,255
2006/4/10,13:06:00,6778.37,6778.37,6778.37,6778.37,341
2006/4/10,13:07:00,6778.36,6778.36,6778.36,6778.36,218
2006/4/10,13:08:00,6776.75,6776.75,6776.75,6776.75,308
2006/4/10,13:09:00,6777.63,6777.63,6777.63,6777.63,253
2006/4/10,13:10:00,6775.82,6775.82,6775.82,6775.82,258
2006/4/10,13:11:00,6775.51,6775.51,6775.51,6775.51,426
2006/4/10,13:12:00,6774.76,6774.76,6774.76,6774.76,269
2006/4/10,13:13:00,6774.57,6774.57,6774.57,6774.57,454
2006/4/10,13:14:00,6773.97,6773.97,6773.97,6773.97,338
2006/4/10,13:15:00,6775.71,6775.71,6775.71,6775.71,289
2006/4/10,13:16:00,6775.19,6775.19,6775.19,6775.19,421
2006/4/10,13:17:00,6775.72,6775.72,6775.72,6775.72,292
2006/4/10,13:18:00,6775.62,6775.62,6775.62,6775.62,428
2006/4/10,13:19:00,6773.37,6773.37,6773.37,6773.37,276
2006/4/10,13:20:00,6773.28,6773.28,6773.28,6773.28,322
2006/4/10,13:21:00,6774.48,6774.48,6774.48,6774.48,375
2006/4/10,13:22:00,6777.57,6777.57,6777.57,6777.57,326
2006/4/10,13:23:00,6776.78,6776.78,6776.78,6776.78,486
2006/4/10,13:24:00,6775.88,6775.88,6775.88,6775.88,460
2006/4/10,13:25:00,6780.41,6780.41,6780.41,6780.41,566
2006/4/10,13:26:00,6780.41,6780.41,6780.41,6780.41,0
2006/4/10,13:27:00,6780.41,6780.41,6780.41,6780.41,0
2006/4/10,13:28:00,6780.41,6780.41,6780.41,6780.41,0
2006/4/10,13:29:00,6780.41,6780.41,6780.41,6780.41,0
2006/4/10,13:30:00,6780.64,6780.64,6780.64,6780.64,4119
2006/4/11,09:00:00,6780.64,6780.64,6780.64,6780.64,46
2006/4/11,09:01:00,6772.96,6772.96,6772.96,6772.96,2635
2006/4/11,09:02:00,6775.65,6775.65,6775.65,6775.65,531
2006/4/11,09:03:00,6771.69,6771.69,6771.69,6771.69,825
2006/4/11,09:04:00,6771.58,6771.58,6771.58,6771.58,780
2006/4/11,09:05:00,6770.52,6770.52,6770.52,6770.52,599
2006/4/11,09:06:00,6770.59,6770.59,6770.59,6770.59,784
2006/4/11,09:07:00,6768.00,6768.00,6768.00,6768.00,586
2006/4/11,09:08:00,6766.45,6766.45,6766.45,6766.45,680
2006/4/11,09:09:00,6765.21,6765.21,6765.21,6765.21,588
2006/4/11,09:10:00,6764.50,6764.50,6764.50,6764.50,470
2006/4/11,09:11:00,6764.63,6764.63,6764.63,6764.63,629
2006/4/11,09:12:00,6760.55,6760.55,6760.55,6760.55,443
2006/4/11,09:13:00,6757.81,6757.81,6757.81,6757.81,660
2006/4/11,09:14:00,6753.59,6753.59,6753.59,6753.59,679
2006/4/11,09:15:00,6751.83,6751.83,6751.83,6751.83,505
2006/4/11,09:16:00,6749.54,6749.54,6749.54,6749.54,747
2006/4/11,09:17:00,6747.87,6747.87,6747.87,6747.87,448
2006/4/11,09:18:00,6745.33,6745.33,6745.33,6745.33,572
2006/4/11,09:19:00,6744.02,6744.02,6744.02,6744.02,589
2006/4/11,09:20:00,6741.97,6741.97,6741.97,6741.97,422
2006/4/11,09:21:00,6743.01,6743.01,6743.01,6743.01,583
2006/4/11,09:22:00,6742.48,6742.48,6742.48,6742.48,418
2006/4/11,09:23:00,6742.15,6742.15,6742.15,6742.15,544
2006/4/11,09:24:00,6742.64,6742.64,6742.64,6742.64,433
2006/4/11,09:25:00,6744.13,6744.13,6744.13,6744.13,369
2006/4/11,09:26:00,6743.58,6743.58,6743.58,6743.58,501
2006/4/11,09:27:00,6744.95,6744.95,6744.95,6744.95,332
2006/4/11,09:28:00,6748.09,6748.09,6748.09,6748.09,424
2006/4/11,09:29:00,6748.30,6748.30,6748.30,6748.30,469
2006/4/11,09:30:00,6749.11,6749.11,6749.11,6749.11,384
2006/4/11,09:31:00,6751.36,6751.36,6751.36,6751.36,555
2006/4/11,09:32:00,6750.27,6750.27,6750.27,6750.27,316
2006/4/11,09:33:00,6750.56,6750.56,6750.56,6750.56,425
2006/4/11,09:34:00,6751.01,6751.01,6751.01,6751.01,385
2006/4/11,09:35:00,6750.39,6750.39,6750.39,6750.39,330
2006/4/11,09:36:00,6750.09,6750.09,6750.09,6750.09,478
2006/4/11,09:37:00,6748.39,6748.39,6748.39,6748.39,281
2006/4/11,09:38:00,6745.76,6745.76,6745.76,6745.76,362
2006/4/11,09:39:00,6745.08,6745.08,6745.08,6745.08,322
2006/4/11,09:40:00,6744.92,6744.92,6744.92,6744.92,281
2006/4/11,09:41:00,6743.09,6743.09,6743.09,6743.09,411
2006/4/11,09:42:00,6743.70,6743.70,6743.70,6743.70,382
2006/4/11,09:43:00,6739.83,6739.83,6739.83,6739.83,571
2006/4/11,09:44:00,6737.41,6737.41,6737.41,6737.41,453
2006/4/11,09:45:00,6735.11,6735.11,6735.11,6735.11,421
2006/4/11,09:46:00,6732.90,6732.90,6732.90,6732.90,551
2006/4/11,09:47:00,6730.60,6730.60,6730.60,6730.60,460
2006/4/11,09:48:00,6728.91,6728.91,6728.91,6728.91,576
2006/4/11,09:49:00,6728.02,6728.02,6728.02,6728.02,455
2006/4/11,09:50:00,6728.35,6728.35,6728.35,6728.35,378
2006/4/11,09:51:00,6728.76,6728.76,6728.76,6728.76,496
2006/4/11,09:52:00,6729.25,6729.25,6729.25,6729.25,305
2006/4/11,09:53:00,6730.79,6730.79,6730.79,6730.79,404
2006/4/11,09:54:00,6732.70,6732.70,6732.70,6732.70,273
2006/4/11,09:55:00,6733.67,6733.67,6733.67,6733.67,247
2006/4/11,09:56:00,6736.12,6736.12,6736.12,6736.12,331
2006/4/11,09:57:00,6737.70,6737.70,6737.70,6737.70,211
2006/4/11,09:58:00,6735.57,6735.57,6735.57,6735.57,258
2006/4/11,09:59:00,6737.74,6737.74,6737.74,6737.74,286
2006/4/11,10:00:00,6737.80,6737.80,6737.80,6737.80,237
2006/4/11,10:01:00,6735.60,6735.60,6735.60,6735.60,317
2006/4/11,10:02:00,6737.04,6737.04,6737.04,6737.04,210
2006/4/11,10:03:00,6736.80,6736.80,6736.80,6736.80,346
2006/4/11,10:04:00,6738.52,6738.52,6738.52,6738.52,264
2006/4/11,10:05:00,6737.67,6737.67,6737.67,6737.67,275
2006/4/11,10:06:00,6738.22,6738.22,6738.22,6738.22,406
2006/4/11,10:07:00,6738.46,6738.46,6738.46,6738.46,230
2006/4/11,10:08:00,6738.55,6738.55,6738.55,6738.55,279
2006/4/11,10:09:00,6738.38,6738.38,6738.38,6738.38,204
2006/4/11,10:10:00,6739.66,6739.66,6739.66,6739.66,203
2006/4/11,10:11:00,6738.98,6738.98,6738.98,6738.98,365
2006/4/11,10:12:00,6739.26,6739.26,6739.26,6739.26,225
2006/4/11,10:13:00,6739.30,6739.30,6739.30,6739.30,361
2006/4/11,10:14:00,6736.95,6736.95,6736.95,6736.95,315
2006/4/11,10:15:00,6737.57,6737.57,6737.57,6737.57,230
2006/4/11,10:16:00,6735.85,6735.85,6735.85,6735.85,297
2006/4/11,10:17:00,6734.29,6734.29,6734.29,6734.29,231
2006/4/11,10:18:00,6733.80,6733.80,6733.80,6733.80,357
2006/4/11,10:19:00,6732.90,6732.90,6732.90,6732.90,245
2006/4/11,10:20:00,6731.48,6731.48,6731.48,6731.48,223
2006/4/11,10:21:00,6732.16,6732.16,6732.16,6732.16,258
2006/4/11,10:22:00,6731.67,6731.67,6731.67,6731.67,286
2006/4/11,10:23:00,6730.74,6730.74,6730.74,6730.74,277
2006/4/11,10:24:00,6729.64,6729.64,6729.64,6729.64,303
2006/4/11,10:25:00,6727.66,6727.66,6727.66,6727.66,244
2006/4/11,10:26:00,6726.87,6726.87,6726.87,6726.87,344
2006/4/11,10:27:00,6724.56,6724.56,6724.56,6724.56,263
2006/4/11,10:28:00,6724.13,6724.13,6724.13,6724.13,319
2006/4/11,10:29:00,6727.86,6727.86,6727.86,6727.86,344
2006/4/11,10:30:00,6726.95,6726.95,6726.95,6726.95,253
2006/4/11,10:31:00,6731.82,6731.82,6731.82,6731.82,412
2006/4/11,10:32:00,6733.94,6733.94,6733.94,6733.94,232
2006/4/11,10:33:00,6733.37,6733.37,6733.37,6733.37,337
2006/4/11,10:34:00,6734.66,6734.66,6734.66,6734.66,302
2006/4/11,10:35:00,6734.97,6734.97,6734.97,6734.97,226
2006/4/11,10:36:00,6735.98,6735.98,6735.98,6735.98,243
2006/4/11,10:37:00,6735.24,6735.24,6735.24,6735.24,146
2006/4/11,10:38:00,6734.80,6734.80,6734.80,6734.80,242
2006/4/11,10:39:00,6735.36,6735.36,6735.36,6735.36,284
2006/4/11,10:40:00,6734.64,6734.64,6734.64,6734.64,156
2006/4/11,10:41:00,6732.77,6732.77,6732.77,6732.77,207
2006/4/11,10:42:00,6733.11,6733.11,6733.11,6733.11,144
2006/4/11,10:43:00,6732.57,6732.57,6732.57,6732.57,190
2006/4/11,10:44:00,6733.33,6733.33,6733.33,6733.33,198
2006/4/11,10:45:00,6732.44,6732.44,6732.44,6732.44,143
2006/4/11,10:46:00,6732.01,6732.01,6732.01,6732.01,186
2006/4/11,10:47:00,6732.31,6732.31,6732.31,6732.31,117
2006/4/11,10:48:00,6732.27,6732.27,6732.27,6732.27,180
2006/4/11,10:49:00,6734.45,6734.45,6734.45,6734.45,170
2006/4/11,10:50:00,6733.97,6733.97,6733.97,6733.97,146
2006/4/11,10:51:00,6733.99,6733.99,6733.99,6733.99,252
2006/4/11,10:52:00,6734.39,6734.39,6734.39,6734.39,163
2006/4/11,10:53:00,6737.91,6737.91,6737.91,6737.91,242
2006/4/11,10:54:00,6736.58,6736.58,6736.58,6736.58,204
2006/4/11,10:55:00,6736.68,6736.68,6736.68,6736.68,220
2006/4/11,10:56:00,6737.61,6737.61,6737.61,6737.61,237
2006/4/11,10:57:00,6737.12,6737.12,6737.12,6737.12,168
2006/4/11,10:58:00,6737.10,6737.10,6737.10,6737.10,170
2006/4/11,10:59:00,6737.27,6737.27,6737.27,6737.27,174
2006/4/11,11:00:00,6737.71,6737.71,6737.71,6737.71,137
2006/4/11,11:01:00,6737.19,6737.19,6737.19,6737.19,170
2006/4/11,11:02:00,6737.66,6737.66,6737.66,6737.66,148
2006/4/11,11:03:00,6738.82,6738.82,6738.82,6738.82,214
2006/4/11,11:04:00,6738.46,6738.46,6738.46,6738.46,148
2006/4/11,11:05:00,6737.15,6737.15,6737.15,6737.15,148
2006/4/11,11:06:00,6737.15,6737.15,6737.15,6737.15,210
2006/4/11,11:07:00,6738.97,6738.97,6738.97,6738.97,172
2006/4/11,11:08:00,6739.13,6739.13,6739.13,6739.13,223
2006/4/11,11:09:00,6739.31,6739.31,6739.31,6739.31,229
2006/4/11,11:10:00,6739.76,6739.76,6739.76,6739.76,239
2006/4/11,11:11:00,6739.86,6739.86,6739.86,6739.86,252
2006/4/11,11:12:00,6742.96,6742.96,6742.96,6742.96,216
2006/4/11,11:13:00,6740.38,6740.38,6740.38,6740.38,231
2006/4/11,11:14:00,6740.85,6740.85,6740.85,6740.85,314
2006/4/11,11:15:00,6740.24,6740.24,6740.24,6740.24,205
2006/4/11,11:16:00,6739.43,6739.43,6739.43,6739.43,271
2006/4/11,11:17:00,6737.96,6737.96,6737.96,6737.96,222
2006/4/11,11:18:00,6737.24,6737.24,6737.24,6737.24,342
2006/4/11,11:19:00,6735.71,6735.71,6735.71,6735.71,175
2006/4/11,11:20:00,6734.53,6734.53,6734.53,6734.53,219
2006/4/11,11:21:00,6733.04,6733.04,6733.04,6733.04,268
2006/4/11,11:22:00,6731.31,6731.31,6731.31,6731.31,192
2006/4/11,11:23:00,6729.97,6729.97,6729.97,6729.97,312
2006/4/11,11:24:00,6729.06,6729.06,6729.06,6729.06,305
2006/4/11,11:25:00,6728.79,6728.79,6728.79,6728.79,274
2006/4/11,11:26:00,6726.88,6726.88,6726.88,6726.88,322
2006/4/11,11:27:00,6726.35,6726.35,6726.35,6726.35,244
2006/4/11,11:28:00,6725.33,6725.33,6725.33,6725.33,318
2006/4/11,11:29:00,6725.42,6725.42,6725.42,6725.42,235
2006/4/11,11:30:00,6726.67,6726.67,6726.67,6726.67,212
2006/4/11,11:31:00,6729.30,6729.30,6729.30,6729.30,310
2006/4/11,11:32:00,6729.52,6729.52,6729.52,6729.52,184
2006/4/11,11:33:00,6728.56,6728.56,6728.56,6728.56,258
2006/4/11,11:34:00,6727.44,6727.44,6727.44,6727.44,174
2006/4/11,11:35:00,6727.20,6727.20,6727.20,6727.20,130
2006/4/11,11:36:00,6730.17,6730.17,6730.17,6730.17,246
2006/4/11,11:37:00,6728.03,6728.03,6728.03,6728.03,159
2006/4/11,11:38:00,6729.37,6729.37,6729.37,6729.37,237
2006/4/11,11:39:00,6728.52,6728.52,6728.52,6728.52,180
2006/4/11,11:40:00,6727.24,6727.24,6727.24,6727.24,161
2006/4/11,11:41:00,6726.44,6726.44,6726.44,6726.44,243
2006/4/11,11:42:00,6726.43,6726.43,6726.43,6726.43,129
2006/4/11,11:43:00,6724.82,6724.82,6724.82,6724.82,268
2006/4/11,11:44:00,6725.03,6725.03,6725.03,6725.03,179
2006/4/11,11:45:00,6723.23,6723.23,6723.23,6723.23,205
2006/4/11,11:46:00,6724.70,6724.70,6724.70,6724.70,290
2006/4/11,11:47:00,6724.53,6724.53,6724.53,6724.53,168
2006/4/11,11:48:00,6724.28,6724.28,6724.28,6724.28,226
2006/4/11,11:49:00,6726.16,6726.16,6726.16,6726.16,217
2006/4/11,11:50:00,6723.76,6723.76,6723.76,6723.76,220
2006/4/11,11:51:00,6725.04,6725.04,6725.04,6725.04,192
2006/4/11,11:52:00,6726.46,6726.46,6726.46,6726.46,133
2006/4/11,11:53:00,6727.96,6727.96,6727.96,6727.96,203
2006/4/11,11:54:00,6726.61,6726.61,6726.61,6726.61,142
2006/4/11,11:55:00,6727.70,6727.70,6727.70,6727.70,162
2006/4/11,11:56:00,6727.37,6727.37,6727.37,6727.37,192
2006/4/11,11:57:00,6728.23,6728.23,6728.23,6728.23,121
2006/4/11,11:58:00,6727.70,6727.70,6727.70,6727.70,172
2006/4/11,11:59:00,6727.52,6727.52,6727.52,6727.52,151
2006/4/11,12:00:00,6726.78,6726.78,6726.78,6726.78,161
2006/4/11,12:01:00,6727.57,6727.57,6727.57,6727.57,248
2006/4/11,12:02:00,6727.33,6727.33,6727.33,6727.33,155
2006/4/11,12:03:00,6726.24,6726.24,6726.24,6726.24,157
2006/4/11,12:04:00,6725.90,6725.90,6725.90,6725.90,103
2006/4/11,12:05:00,6725.81,6725.81,6725.81,6725.81,113
2006/4/11,12:06:00,6727.80,6727.80,6727.80,6727.80,144
2006/4/11,12:07:00,6726.46,6726.46,6726.46,6726.46,110
2006/4/11,12:08:00,6725.97,6725.97,6725.97,6725.97,177
2006/4/11,12:09:00,6726.79,6726.79,6726.79,6726.79,120
2006/4/11,12:10:00,6727.11,6727.11,6727.11,6727.11,147
2006/4/11,12:11:00,6726.01,6726.01,6726.01,6726.01,234
2006/4/11,12:12:00,6726.28,6726.28,6726.28,6726.28,167
2006/4/11,12:13:00,6727.90,6727.90,6727.90,6727.90,285
2006/4/11,12:14:00,6727.65,6727.65,6727.65,6727.65,186
2006/4/11,12:15:00,6727.15,6727.15,6727.15,6727.15,217
2006/4/11,12:16:00,6729.08,6729.08,6729.08,6729.08,313
2006/4/11,12:17:00,6729.00,6729.00,6729.00,6729.00,176
2006/4/11,12:18:00,6730.95,6730.95,6730.95,6730.95,216
2006/4/11,12:19:00,6730.84,6730.84,6730.84,6730.84,151
2006/4/11,12:20:00,6730.19,6730.19,6730.19,6730.19,156
2006/4/11,12:21:00,6731.04,6731.04,6731.04,6731.04,208
2006/4/11,12:22:00,6730.09,6730.09,6730.09,6730.09,147
2006/4/11,12:23:00,6730.07,6730.07,6730.07,6730.07,268
2006/4/11,12:24:00,6734.93,6734.93,6734.93,6734.93,251
2006/4/11,12:25:00,6733.40,6733.40,6733.40,6733.40,196
2006/4/11,12:26:00,6734.83,6734.83,6734.83,6734.83,366
2006/4/11,12:27:00,6738.38,6738.38,6738.38,6738.38,276
2006/4/11,12:28:00,6739.82,6739.82,6739.82,6739.82,446
2006/4/11,12:29:00,6742.09,6742.09,6742.09,6742.09,317
2006/4/11,12:30:00,6743.88,6743.88,6743.88,6743.88,250
2006/4/11,12:31:00,6744.75,6744.75,6744.75,6744.75,300
2006/4/11,12:32:00,6744.71,6744.71,6744.71,6744.71,291
2006/4/11,12:33:00,6746.56,6746.56,6746.56,6746.56,325
2006/4/11,12:34:00,6747.81,6747.81,6747.81,6747.81,363
2006/4/11,12:35:00,6747.26,6747.26,6747.26,6747.26,214
2006/4/11,12:36:00,6748.33,6748.33,6748.33,6748.33,320
2006/4/11,12:37:00,6748.22,6748.22,6748.22,6748.22,258
2006/4/11,12:38:00,6747.28,6747.28,6747.28,6747.28,271
2006/4/11,12:39:00,6745.31,6745.31,6745.31,6745.31,282
2006/4/11,12:40:00,6746.25,6746.25,6746.25,6746.25,161
2006/4/11,12:41:00,6746.28,6746.28,6746.28,6746.28,299
2006/4/11,12:42:00,6745.68,6745.68,6745.68,6745.68,185
2006/4/11,12:43:00,6746.04,6746.04,6746.04,6746.04,266
2006/4/11,12:44:00,6745.99,6745.99,6745.99,6745.99,230
2006/4/11,12:45:00,6751.35,6751.35,6751.35,6751.35,259
2006/4/11,12:46:00,6751.56,6751.56,6751.56,6751.56,350
2006/4/11,12:47:00,6751.24,6751.24,6751.24,6751.24,224
2006/4/11,12:48:00,6752.48,6752.48,6752.48,6752.48,354
2006/4/11,12:49:00,6753.96,6753.96,6753.96,6753.96,285
2006/4/11,12:50:00,6753.90,6753.90,6753.90,6753.90,261
2006/4/11,12:51:00,6755.01,6755.01,6755.01,6755.01,342
2006/4/11,12:52:00,6754.66,6754.66,6754.66,6754.66,231
2006/4/11,12:53:00,6755.31,6755.31,6755.31,6755.31,318
2006/4/11,12:54:00,6753.75,6753.75,6753.75,6753.75,300
2006/4/11,12:55:00,6753.22,6753.22,6753.22,6753.22,299
2006/4/11,12:56:00,6752.79,6752.79,6752.79,6752.79,301
2006/4/11,12:57:00,6755.27,6755.27,6755.27,6755.27,255
2006/4/11,12:58:00,6753.98,6753.98,6753.98,6753.98,320
2006/4/11,12:59:00,6755.81,6755.81,6755.81,6755.81,286
2006/4/11,13:00:00,6755.69,6755.69,6755.69,6755.69,284
2006/4/11,13:01:00,6756.31,6756.31,6756.31,6756.31,371
2006/4/11,13:02:00,6756.35,6756.35,6756.35,6756.35,307
2006/4/11,13:03:00,6754.35,6754.35,6754.35,6754.35,413
2006/4/11,13:04:00,6754.78,6754.78,6754.78,6754.78,289
2006/4/11,13:05:00,6754.99,6754.99,6754.99,6754.99,280
2006/4/11,13:06:00,6756.27,6756.27,6756.27,6756.27,385
2006/4/11,13:07:00,6754.05,6754.05,6754.05,6754.05,233
2006/4/11,13:08:00,6753.47,6753.47,6753.47,6753.47,317
2006/4/11,13:09:00,6753.66,6753.66,6753.66,6753.66,310
2006/4/11,13:10:00,6754.33,6754.33,6754.33,6754.33,283
2006/4/11,13:11:00,6753.26,6753.26,6753.26,6753.26,311
2006/4/11,13:12:00,6751.52,6751.52,6751.52,6751.52,276
2006/4/11,13:13:00,6751.86,6751.86,6751.86,6751.86,361
2006/4/11,13:14:00,6752.13,6752.13,6752.13,6752.13,377
2006/4/11,13:15:00,6750.51,6750.51,6750.51,6750.51,287
2006/4/11,13:16:00,6748.61,6748.61,6748.61,6748.61,408
2006/4/11,13:17:00,6751.32,6751.32,6751.32,6751.32,313
2006/4/11,13:18:00,6750.61,6750.61,6750.61,6750.61,423
2006/4/11,13:19:00,6750.43,6750.43,6750.43,6750.43,310
2006/4/11,13:20:00,6749.34,6749.34,6749.34,6749.34,372
2006/4/11,13:21:00,6754.94,6754.94,6754.94,6754.94,567
2006/4/11,13:22:00,6755.80,6755.80,6755.80,6755.80,494
2006/4/11,13:23:00,6756.58,6756.58,6756.58,6756.58,636
2006/4/11,13:24:00,6757.16,6757.16,6757.16,6757.16,581
2006/4/11,13:25:00,6755.91,6755.91,6755.91,6755.91,495
2006/4/11,13:26:00,6756.00,6756.00,6756.00,6756.00,0
2006/4/11,13:27:00,6756.00,6756.00,6756.00,6756.00,0
2006/4/11,13:28:00,6756.00,6756.00,6756.00,6756.00,0
2006/4/11,13:29:00,6756.00,6756.00,6756.00,6756.00,0
2006/4/11,13:30:00,6757.17,6757.17,6757.17,6757.17,4291
2006/4/12,09:00:00,6757.17,6757.17,6757.17,6757.17,28
2006/4/12,09:01:00,6710.62,6710.62,6710.62,6710.62,2491
2006/4/12,09:02:00,6709.83,6709.83,6709.83,6709.83,682
2006/4/12,09:03:00,6713.39,6713.39,6713.39,6713.39,768
2006/4/12,09:04:00,6715.85,6715.85,6715.85,6715.85,635
2006/4/12,09:05:00,6716.52,6716.52,6716.52,6716.52,532
2006/4/12,09:06:00,6714.00,6714.00,6714.00,6714.00,769
2006/4/12,09:07:00,6713.19,6713.19,6713.19,6713.19,555
2006/4/12,09:08:00,6715.11,6715.11,6715.11,6715.11,690
2006/4/12,09:09:00,6719.55,6719.55,6719.55,6719.55,673
2006/4/12,09:10:00,6721.85,6721.85,6721.85,6721.85,545
2006/4/12,09:11:00,6723.43,6723.43,6723.43,6723.43,690
2006/4/12,09:12:00,6722.48,6722.48,6722.48,6722.48,515
2006/4/12,09:13:00,6723.78,6723.78,6723.78,6723.78,610
2006/4/12,09:14:00,6724.69,6724.69,6724.69,6724.69,547
2006/4/12,09:15:00,6725.26,6725.26,6725.26,6725.26,557
2006/4/12,09:16:00,6723.85,6723.85,6723.85,6723.85,662
2006/4/12,09:17:00,6723.51,6723.51,6723.51,6723.51,524
2006/4/12,09:18:00,6721.58,6721.58,6721.58,6721.58,607
2006/4/12,09:19:00,6721.29,6721.29,6721.29,6721.29,508
2006/4/12,09:20:00,6721.20,6721.20,6721.20,6721.20,470
2006/4/12,09:21:00,6721.83,6721.83,6721.83,6721.83,591
2006/4/12,09:22:00,6727.63,6727.63,6727.63,6727.63,518
2006/4/12,09:23:00,6732.72,6732.72,6732.72,6732.72,622
2006/4/12,09:24:00,6738.31,6738.31,6738.31,6738.31,585
2006/4/12,09:25:00,6741.65,6741.65,6741.65,6741.65,553
2006/4/12,09:26:00,6743.12,6743.12,6743.12,6743.12,715
2006/4/12,09:27:00,6743.28,6743.28,6743.28,6743.28,563
2006/4/12,09:28:00,6744.93,6744.93,6744.93,6744.93,626
2006/4/12,09:29:00,6744.46,6744.46,6744.46,6744.46,608
2006/4/12,09:30:00,6747.17,6747.17,6747.17,6747.17,572
2006/4/12,09:31:00,6746.66,6746.66,6746.66,6746.66,691
2006/4/12,09:32:00,6748.12,6748.12,6748.12,6748.12,426
2006/4/12,09:33:00,6748.23,6748.23,6748.23,6748.23,497
2006/4/12,09:34:00,6747.81,6747.81,6747.81,6747.81,504
2006/4/12,09:35:00,6748.25,6748.25,6748.25,6748.25,406
2006/4/12,09:36:00,6747.97,6747.97,6747.97,6747.97,528
2006/4/12,09:37:00,6746.75,6746.75,6746.75,6746.75,417
2006/4/12,09:38:00,6746.34,6746.34,6746.34,6746.34,468
2006/4/12,09:39:00,6745.89,6745.89,6745.89,6745.89,393
2006/4/12,09:40:00,6748.15,6748.15,6748.15,6748.15,305
2006/4/12,09:41:00,6748.74,6748.74,6748.74,6748.74,456
2006/4/12,09:42:00,6750.15,6750.15,6750.15,6750.15,429
2006/4/12,09:43:00,6753.24,6753.24,6753.24,6753.24,604
2006/4/12,09:44:00,6754.34,6754.34,6754.34,6754.34,501
2006/4/12,09:45:00,6756.27,6756.27,6756.27,6756.27,461
2006/4/12,09:46:00,6760.10,6760.10,6760.10,6760.10,632
2006/4/12,09:47:00,6762.44,6762.44,6762.44,6762.44,529
2006/4/12,09:48:00,6764.26,6764.26,6764.26,6764.26,673
2006/4/12,09:49:00,6767.28,6767.28,6767.28,6767.28,527
2006/4/12,09:50:00,6767.45,6767.45,6767.45,6767.45,598
2006/4/12,09:51:00,6770.25,6770.25,6770.25,6770.25,825
2006/4/12,09:52:00,6771.41,6771.41,6771.41,6771.41,534
2006/4/12,09:53:00,6771.68,6771.68,6771.68,6771.68,694
2006/4/12,09:54:00,6772.80,6772.80,6772.80,6772.80,629
2006/4/12,09:55:00,6772.32,6772.32,6772.32,6772.32,536
2006/4/12,09:56:00,6773.35,6773.35,6773.35,6773.35,758
2006/4/12,09:57:00,6774.84,6774.84,6774.84,6774.84,573
2006/4/12,09:58:00,6775.25,6775.25,6775.25,6775.25,603
2006/4/12,09:59:00,6776.82,6776.82,6776.82,6776.82,480
2006/4/12,10:00:00,6779.65,6779.65,6779.65,6779.65,471
2006/4/12,10:01:00,6781.16,6781.16,6781.16,6781.16,584
2006/4/12,10:02:00,6780.63,6780.63,6780.63,6780.63,335
2006/4/12,10:03:00,6781.30,6781.30,6781.30,6781.30,463
2006/4/12,10:04:00,6778.63,6778.63,6778.63,6778.63,368
2006/4/12,10:05:00,6777.00,6777.00,6777.00,6777.00,346
2006/4/12,10:06:00,6775.81,6775.81,6775.81,6775.81,502
2006/4/12,10:07:00,6775.75,6775.75,6775.75,6775.75,334
2006/4/12,10:08:00,6774.10,6774.10,6774.10,6774.10,438
2006/4/12,10:09:00,6773.28,6773.28,6773.28,6773.28,379
2006/4/12,10:10:00,6773.28,6773.28,6773.28,6773.28,308
2006/4/12,10:11:00,6773.38,6773.38,6773.38,6773.38,408
2006/4/12,10:12:00,6772.54,6772.54,6772.54,6772.54,273
2006/4/12,10:13:00,6770.93,6770.93,6770.93,6770.93,318
2006/4/12,10:14:00,6772.10,6772.10,6772.10,6772.10,364
2006/4/12,10:15:00,6772.44,6772.44,6772.44,6772.44,307
2006/4/12,10:16:00,6773.17,6773.17,6773.17,6773.17,380
2006/4/12,10:17:00,6773.10,6773.10,6773.10,6773.10,308
2006/4/12,10:18:00,6776.78,6776.78,6776.78,6776.78,339
2006/4/12,10:19:00,6784.53,6784.53,6784.53,6784.53,570
2006/4/12,10:20:00,6785.93,6785.93,6785.93,6785.93,402
2006/4/12,10:21:00,6790.15,6790.15,6790.15,6790.15,626
2006/4/12,10:22:00,6789.58,6789.58,6789.58,6789.58,393
2006/4/12,10:23:00,6792.88,6792.88,6792.88,6792.88,510
2006/4/12,10:24:00,6791.93,6791.93,6791.93,6791.93,390
2006/4/12,10:25:00,6792.12,6792.12,6792.12,6792.12,296
2006/4/12,10:26:00,6798.12,6798.12,6798.12,6798.12,591
2006/4/12,10:27:00,6801.93,6801.93,6801.93,6801.93,455
2006/4/12,10:28:00,6813.53,6813.53,6813.53,6813.53,762
2006/4/12,10:29:00,6813.17,6813.17,6813.17,6813.17,519
2006/4/12,10:30:00,6813.66,6813.66,6813.66,6813.66,457
2006/4/12,10:31:00,6812.27,6812.27,6812.27,6812.27,680
2006/4/12,10:32:00,6808.55,6808.55,6808.55,6808.55,411
2006/4/12,10:33:00,6809.44,6809.44,6809.44,6809.44,509
2006/4/12,10:34:00,6806.69,6806.69,6806.69,6806.69,398
2006/4/12,10:35:00,6806.33,6806.33,6806.33,6806.33,372
2006/4/12,10:36:00,6804.09,6804.09,6804.09,6804.09,486
2006/4/12,10:37:00,6802.80,6802.80,6802.80,6802.80,233
2006/4/12,10:38:00,6801.42,6801.42,6801.42,6801.42,320
2006/4/12,10:39:00,6801.52,6801.52,6801.52,6801.52,321
2006/4/12,10:40:00,6801.27,6801.27,6801.27,6801.27,277
2006/4/12,10:41:00,6803.46,6803.46,6803.46,6803.46,397
2006/4/12,10:42:00,6805.12,6805.12,6805.12,6805.12,385
2006/4/12,10:43:00,6806.18,6806.18,6806.18,6806.18,275
2006/4/12,10:44:00,6806.66,6806.66,6806.66,6806.66,270
2006/4/12,10:45:00,6804.23,6804.23,6804.23,6804.23,214
2006/4/12,10:46:00,6805.27,6805.27,6805.27,6805.27,424
2006/4/12,10:47:00,6804.25,6804.25,6804.25,6804.25,404
2006/4/12,10:48:00,6803.96,6803.96,6803.96,6803.96,556
2006/4/12,10:49:00,6803.10,6803.10,6803.10,6803.10,362
2006/4/12,10:50:00,6801.59,6801.59,6801.59,6801.59,391
2006/4/12,10:51:00,6801.85,6801.85,6801.85,6801.85,464
2006/4/12,10:52:00,6800.27,6800.27,6800.27,6800.27,277
2006/4/12,10:53:00,6799.74,6799.74,6799.74,6799.74,322
2006/4/12,10:54:00,6799.12,6799.12,6799.12,6799.12,359
2006/4/12,10:55:00,6796.97,6796.97,6796.97,6796.97,416
2006/4/12,10:56:00,6794.78,6794.78,6794.78,6794.78,760
2006/4/12,10:57:00,6792.00,6792.00,6792.00,6792.00,361
2006/4/12,10:58:00,6789.48,6789.48,6789.48,6789.48,399
2006/4/12,10:59:00,6793.47,6793.47,6793.47,6793.47,363
2006/4/12,11:00:00,6791.84,6791.84,6791.84,6791.84,306
2006/4/12,11:01:00,6794.31,6794.31,6794.31,6794.31,416
2006/4/12,11:02:00,6795.28,6795.28,6795.28,6795.28,211
2006/4/12,11:03:00,6794.34,6794.34,6794.34,6794.34,422
2006/4/12,11:04:00,6795.56,6795.56,6795.56,6795.56,295
2006/4/12,11:05:00,6793.24,6793.24,6793.24,6793.24,257
2006/4/12,11:06:00,6793.82,6793.82,6793.82,6793.82,330
2006/4/12,11:07:00,6795.75,6795.75,6795.75,6795.75,226
2006/4/12,11:08:00,6795.00,6795.00,6795.00,6795.00,311
2006/4/12,11:09:00,6793.20,6793.20,6793.20,6793.20,216
2006/4/12,11:10:00,6792.82,6792.82,6792.82,6792.82,255
2006/4/12,11:11:00,6794.99,6794.99,6794.99,6794.99,305
2006/4/12,11:12:00,6792.76,6792.76,6792.76,6792.76,176
2006/4/12,11:13:00,6792.77,6792.77,6792.77,6792.77,316
2006/4/12,11:14:00,6792.46,6792.46,6792.46,6792.46,276
2006/4/12,11:15:00,6793.33,6793.33,6793.33,6793.33,262
2006/4/12,11:16:00,6793.01,6793.01,6793.01,6793.01,284
2006/4/12,11:17:00,6793.56,6793.56,6793.56,6793.56,191
2006/4/12,11:18:00,6797.04,6797.04,6797.04,6797.04,431
2006/4/12,11:19:00,6802.96,6802.96,6802.96,6802.96,322
2006/4/12,11:20:00,6806.49,6806.49,6806.49,6806.49,462
2006/4/12,11:21:00,6805.93,6805.93,6805.93,6805.93,465
2006/4/12,11:22:00,6808.64,6808.64,6808.64,6808.64,385
2006/4/12,11:23:00,6810.06,6810.06,6810.06,6810.06,477
2006/4/12,11:24:00,6809.02,6809.02,6809.02,6809.02,296
2006/4/12,11:25:00,6809.20,6809.20,6809.20,6809.20,340
2006/4/12,11:26:00,6808.40,6808.40,6808.40,6808.40,356
2006/4/12,11:27:00,6808.16,6808.16,6808.16,6808.16,233
2006/4/12,11:28:00,6806.50,6806.50,6806.50,6806.50,302
2006/4/12,11:29:00,6805.51,6805.51,6805.51,6805.51,200
2006/4/12,11:30:00,6803.35,6803.35,6803.35,6803.35,226
2006/4/12,11:31:00,6803.33,6803.33,6803.33,6803.33,303
2006/4/12,11:32:00,6803.04,6803.04,6803.04,6803.04,279
2006/4/12,11:33:00,6802.19,6802.19,6802.19,6802.19,274
2006/4/12,11:34:00,6799.76,6799.76,6799.76,6799.76,283
2006/4/12,11:35:00,6799.23,6799.23,6799.23,6799.23,246
2006/4/12,11:36:00,6797.64,6797.64,6797.64,6797.64,338
2006/4/12,11:37:00,6796.39,6796.39,6796.39,6796.39,247
2006/4/12,11:38:00,6795.87,6795.87,6795.87,6795.87,403
2006/4/12,11:39:00,6793.79,6793.79,6793.79,6793.79,301
2006/4/12,11:40:00,6791.87,6791.87,6791.87,6791.87,239
2006/4/12,11:41:00,6790.50,6790.50,6790.50,6790.50,319
2006/4/12,11:42:00,6788.27,6788.27,6788.27,6788.27,203
2006/4/12,11:43:00,6787.13,6787.13,6787.13,6787.13,368
2006/4/12,11:44:00,6786.55,6786.55,6786.55,6786.55,280
2006/4/12,11:45:00,6785.47,6785.47,6785.47,6785.47,228
2006/4/12,11:46:00,6784.55,6784.55,6784.55,6784.55,236
2006/4/12,11:47:00,6785.07,6785.07,6785.07,6785.07,169
2006/4/12,11:48:00,6783.00,6783.00,6783.00,6783.00,275
2006/4/12,11:49:00,6781.07,6781.07,6781.07,6781.07,171
2006/4/12,11:50:00,6781.70,6781.70,6781.70,6781.70,180
2006/4/12,11:51:00,6782.77,6782.77,6782.77,6782.77,235
2006/4/12,11:52:00,6784.05,6784.05,6784.05,6784.05,155
2006/4/12,11:53:00,6784.06,6784.06,6784.06,6784.06,223
2006/4/12,11:54:00,6786.11,6786.11,6786.11,6786.11,181
2006/4/12,11:55:00,6783.31,6783.31,6783.31,6783.31,164
2006/4/12,11:56:00,6785.65,6785.65,6785.65,6785.65,201
2006/4/12,11:57:00,6785.71,6785.71,6785.71,6785.71,172
2006/4/12,11:58:00,6784.39,6784.39,6784.39,6784.39,197
2006/4/12,11:59:00,6786.28,6786.28,6786.28,6786.28,177
2006/4/12,12:00:00,6786.63,6786.63,6786.63,6786.63,151
2006/4/12,12:01:00,6785.85,6785.85,6785.85,6785.85,245
2006/4/12,12:02:00,6787.32,6787.32,6787.32,6787.32,178
2006/4/12,12:03:00,6787.88,6787.88,6787.88,6787.88,217
2006/4/12,12:04:00,6788.37,6788.37,6788.37,6788.37,155
2006/4/12,12:05:00,6789.81,6789.81,6789.81,6789.81,168
2006/4/12,12:06:00,6789.14,6789.14,6789.14,6789.14,172
2006/4/12,12:07:00,6789.38,6789.38,6789.38,6789.38,133
2006/4/12,12:08:00,6789.59,6789.59,6789.59,6789.59,208
2006/4/12,12:09:00,6789.39,6789.39,6789.39,6789.39,202
2006/4/12,12:10:00,6789.78,6789.78,6789.78,6789.78,197
2006/4/12,12:11:00,6790.74,6790.74,6790.74,6790.74,287
2006/4/12,12:12:00,6790.57,6790.57,6790.57,6790.57,203
2006/4/12,12:13:00,6790.96,6790.96,6790.96,6790.96,206
2006/4/12,12:14:00,6790.05,6790.05,6790.05,6790.05,210
2006/4/12,12:15:00,6790.56,6790.56,6790.56,6790.56,164
2006/4/12,12:16:00,6790.80,6790.80,6790.80,6790.80,226
2006/4/12,12:17:00,6790.59,6790.59,6790.59,6790.59,163
2006/4/12,12:18:00,6790.57,6790.57,6790.57,6790.57,221
2006/4/12,12:19:00,6790.96,6790.96,6790.96,6790.96,187
2006/4/12,12:20:00,6791.25,6791.25,6791.25,6791.25,213
2006/4/12,12:21:00,6791.33,6791.33,6791.33,6791.33,273
2006/4/12,12:22:00,6791.04,6791.04,6791.04,6791.04,251
2006/4/12,12:23:00,6788.90,6788.90,6788.90,6788.90,338
2006/4/12,12:24:00,6789.40,6789.40,6789.40,6789.40,288
2006/4/12,12:25:00,6790.67,6790.67,6790.67,6790.67,261
2006/4/12,12:26:00,6789.28,6789.28,6789.28,6789.28,336
2006/4/12,12:27:00,6788.49,6788.49,6788.49,6788.49,174
2006/4/12,12:28:00,6785.92,6785.92,6785.92,6785.92,229
2006/4/12,12:29:00,6786.14,6786.14,6786.14,6786.14,230
2006/4/12,12:30:00,6785.44,6785.44,6785.44,6785.44,179
2006/4/12,12:31:00,6785.94,6785.94,6785.94,6785.94,236
2006/4/12,12:32:00,6783.88,6783.88,6783.88,6783.88,188
2006/4/12,12:33:00,6783.57,6783.57,6783.57,6783.57,234
2006/4/12,12:34:00,6782.57,6782.57,6782.57,6782.57,177
2006/4/12,12:35:00,6780.80,6780.80,6780.80,6780.80,193
2006/4/12,12:36:00,6780.59,6780.59,6780.59,6780.59,281
2006/4/12,12:37:00,6777.93,6777.93,6777.93,6777.93,258
2006/4/12,12:38:00,6776.96,6776.96,6776.96,6776.96,361
2006/4/12,12:39:00,6774.74,6774.74,6774.74,6774.74,244
2006/4/12,12:40:00,6773.51,6773.51,6773.51,6773.51,332
2006/4/12,12:41:00,6774.38,6774.38,6774.38,6774.38,328
2006/4/12,12:42:00,6773.94,6773.94,6773.94,6773.94,271
2006/4/12,12:43:00,6772.37,6772.37,6772.37,6772.37,439
2006/4/12,12:44:00,6773.61,6773.61,6773.61,6773.61,276
2006/4/12,12:45:00,6773.70,6773.70,6773.70,6773.70,285
2006/4/12,12:46:00,6773.61,6773.61,6773.61,6773.61,411
2006/4/12,12:47:00,6774.70,6774.70,6774.70,6774.70,199
2006/4/12,12:48:00,6774.80,6774.80,6774.80,6774.80,250
2006/4/12,12:49:00,6774.82,6774.82,6774.82,6774.82,231
2006/4/12,12:50:00,6775.94,6775.94,6775.94,6775.94,212
2006/4/12,12:51:00,6776.69,6776.69,6776.69,6776.69,238
2006/4/12,12:52:00,6776.69,6776.69,6776.69,6776.69,206
2006/4/12,12:53:00,6778.37,6778.37,6778.37,6778.37,239
2006/4/12,12:54:00,6777.72,6777.72,6777.72,6777.72,231
2006/4/12,12:55:00,6780.45,6780.45,6780.45,6780.45,195
2006/4/12,12:56:00,6780.95,6780.95,6780.95,6780.95,278
2006/4/12,12:57:00,6779.74,6779.74,6779.74,6779.74,210
2006/4/12,12:58:00,6782.88,6782.88,6782.88,6782.88,361
2006/4/12,12:59:00,6782.68,6782.68,6782.68,6782.68,334
2006/4/12,13:00:00,6785.68,6785.68,6785.68,6785.68,300
2006/4/12,13:01:00,6788.67,6788.67,6788.67,6788.67,470
2006/4/12,13:02:00,6794.69,6794.69,6794.69,6794.69,531
2006/4/12,13:03:00,6797.46,6797.46,6797.46,6797.46,594
2006/4/12,13:04:00,6796.78,6796.78,6796.78,6796.78,374
2006/4/12,13:05:00,6795.73,6795.73,6795.73,6795.73,282
2006/4/12,13:06:00,6794.94,6794.94,6794.94,6794.94,348
2006/4/12,13:07:00,6793.88,6793.88,6793.88,6793.88,267
2006/4/12,13:08:00,6792.29,6792.29,6792.29,6792.29,342
2006/4/12,13:09:00,6791.55,6791.55,6791.55,6791.55,271
2006/4/12,13:10:00,6791.48,6791.48,6791.48,6791.48,296
2006/4/12,13:11:00,6792.24,6792.24,6792.24,6792.24,347
2006/4/12,13:12:00,6793.21,6793.21,6793.21,6793.21,275
2006/4/12,13:13:00,6793.89,6793.89,6793.89,6793.89,551
2006/4/12,13:14:00,6797.54,6797.54,6797.54,6797.54,681
2006/4/12,13:15:00,6802.80,6802.80,6802.80,6802.80,575
2006/4/12,13:16:00,6805.23,6805.23,6805.23,6805.23,655
2006/4/12,13:17:00,6807.81,6807.81,6807.81,6807.81,507
2006/4/12,13:18:00,6806.78,6806.78,6806.78,6806.78,589
2006/4/12,13:19:00,6806.30,6806.30,6806.30,6806.30,496
2006/4/12,13:20:00,6804.21,6804.21,6804.21,6804.21,460
2006/4/12,13:21:00,6799.04,6799.04,6799.04,6799.04,575
2006/4/12,13:22:00,6803.63,6803.63,6803.63,6803.63,479
2006/4/12,13:23:00,6802.09,6802.09,6802.09,6802.09,919
2006/4/12,13:24:00,6804.54,6804.54,6804.54,6804.54,712
2006/4/12,13:25:00,6810.44,6810.44,6810.44,6810.44,843
2006/4/12,13:26:00,6810.46,6810.46,6810.46,6810.46,0
2006/4/12,13:27:00,6810.46,6810.46,6810.46,6810.46,0
2006/4/12,13:28:00,6810.46,6810.46,6810.46,6810.46,0
2006/4/12,13:29:00,6810.46,6810.46,6810.46,6810.46,0
2006/4/12,13:30:00,6808.50,6808.50,6808.50,6808.50,5026
2006/4/13,09:00:00,6808.50,6808.50,6808.50,6808.50,82
2006/4/13,09:01:00,6850.19,6850.19,6850.19,6850.19,4122
2006/4/13,09:02:00,6859.64,6859.64,6859.64,6859.64,1433
2006/4/13,09:03:00,6863.21,6863.21,6863.21,6863.21,1709
2006/4/13,09:04:00,6868.74,6868.74,6868.74,6868.74,1467
2006/4/13,09:05:00,6864.10,6864.10,6864.10,6864.10,1064
2006/4/13,09:06:00,6859.13,6859.13,6859.13,6859.13,1502
2006/4/13,09:07:00,6855.69,6855.69,6855.69,6855.69,986
2006/4/13,09:08:00,6854.20,6854.20,6854.20,6854.20,975
2006/4/13,09:09:00,6853.03,6853.03,6853.03,6853.03,1101
2006/4/13,09:10:00,6852.24,6852.24,6852.24,6852.24,889
2006/4/13,09:11:00,6853.18,6853.18,6853.18,6853.18,1210
2006/4/13,09:12:00,6851.21,6851.21,6851.21,6851.21,859
2006/4/13,09:13:00,6855.34,6855.34,6855.34,6855.34,964
2006/4/13,09:14:00,6854.36,6854.36,6854.36,6854.36,1239
2006/4/13,09:15:00,6852.02,6852.02,6852.02,6852.02,691
2006/4/13,09:16:00,6850.95,6850.95,6850.95,6850.95,1108
2006/4/13,09:17:00,6847.84,6847.84,6847.84,6847.84,983
2006/4/13,09:18:00,6844.59,6844.59,6844.59,6844.59,963
2006/4/13,09:19:00,6842.59,6842.59,6842.59,6842.59,938
2006/4/13,09:20:00,6841.38,6841.38,6841.38,6841.38,729
2006/4/13,09:21:00,6839.01,6839.01,6839.01,6839.01,932
2006/4/13,09:22:00,6836.28,6836.28,6836.28,6836.28,668
2006/4/13,09:23:00,6835.22,6835.22,6835.22,6835.22,707
2006/4/13,09:24:00,6835.03,6835.03,6835.03,6835.03,613
2006/4/13,09:25:00,6832.24,6832.24,6832.24,6832.24,600
2006/4/13,09:26:00,6832.04,6832.04,6832.04,6832.04,786
2006/4/13,09:27:00,6831.33,6831.33,6831.33,6831.33,673
2006/4/13,09:28:00,6828.95,6828.95,6828.95,6828.95,831
2006/4/13,09:29:00,6829.93,6829.93,6829.93,6829.93,838
2006/4/13,09:30:00,6831.18,6831.18,6831.18,6831.18,731
2006/4/13,09:31:00,6833.57,6833.57,6833.57,6833.57,747
2006/4/13,09:32:00,6836.99,6836.99,6836.99,6836.99,632
2006/4/13,09:33:00,6838.42,6838.42,6838.42,6838.42,715
2006/4/13,09:34:00,6840.50,6840.50,6840.50,6840.50,807
2006/4/13,09:35:00,6843.70,6843.70,6843.70,6843.70,682
2006/4/13,09:36:00,6843.98,6843.98,6843.98,6843.98,723
2006/4/13,09:37:00,6844.27,6844.27,6844.27,6844.27,770
2006/4/13,09:38:00,6845.63,6845.63,6845.63,6845.63,779
2006/4/13,09:39:00,6846.55,6846.55,6846.55,6846.55,648
2006/4/13,09:40:00,6848.57,6848.57,6848.57,6848.57,491
2006/4/13,09:41:00,6849.02,6849.02,6849.02,6849.02,634
2006/4/13,09:42:00,6849.57,6849.57,6849.57,6849.57,473
2006/4/13,09:43:00,6849.28,6849.28,6849.28,6849.28,537
2006/4/13,09:44:00,6849.38,6849.38,6849.38,6849.38,573
2006/4/13,09:45:00,6850.03,6850.03,6850.03,6850.03,476
2006/4/13,09:46:00,6849.65,6849.65,6849.65,6849.65,721
2006/4/13,09:47:00,6851.32,6851.32,6851.32,6851.32,530
2006/4/13,09:48:00,6848.85,6848.85,6848.85,6848.85,579
2006/4/13,09:49:00,6849.88,6849.88,6849.88,6849.88,468
2006/4/13,09:50:00,6848.99,6848.99,6848.99,6848.99,433
2006/4/13,09:51:00,6848.49,6848.49,6848.49,6848.49,581
2006/4/13,09:52:00,6847.07,6847.07,6847.07,6847.07,350
2006/4/13,09:53:00,6846.53,6846.53,6846.53,6846.53,426
2006/4/13,09:54:00,6846.25,6846.25,6846.25,6846.25,401
2006/4/13,09:55:00,6846.26,6846.26,6846.26,6846.26,344
2006/4/13,09:56:00,6847.49,6847.49,6847.49,6847.49,471
2006/4/13,09:57:00,6848.08,6848.08,6848.08,6848.08,373
2006/4/13,09:58:00,6850.00,6850.00,6850.00,6850.00,623
2006/4/13,09:59:00,6848.65,6848.65,6848.65,6848.65,630
2006/4/13,10:00:00,6850.65,6850.65,6850.65,6850.65,626
2006/4/13,10:01:00,6856.10,6856.10,6856.10,6856.10,708
2006/4/13,10:02:00,6857.96,6857.96,6857.96,6857.96,480
2006/4/13,10:03:00,6857.92,6857.92,6857.92,6857.92,677
2006/4/13,10:04:00,6860.40,6860.40,6860.40,6860.40,705
2006/4/13,10:05:00,6860.61,6860.61,6860.61,6860.61,497
2006/4/13,10:06:00,6858.60,6858.60,6858.60,6858.60,629
2006/4/13,10:07:00,6859.06,6859.06,6859.06,6859.06,405
2006/4/13,10:08:00,6859.26,6859.26,6859.26,6859.26,503
2006/4/13,10:09:00,6857.68,6857.68,6857.68,6857.68,473
2006/4/13,10:10:00,6856.98,6856.98,6856.98,6856.98,438
2006/4/13,10:11:00,6854.50,6854.50,6854.50,6854.50,527
2006/4/13,10:12:00,6853.37,6853.37,6853.37,6853.37,346
2006/4/13,10:13:00,6853.79,6853.79,6853.79,6853.79,424
2006/4/13,10:14:00,6854.37,6854.37,6854.37,6854.37,418
2006/4/13,10:15:00,6852.15,6852.15,6852.15,6852.15,458
2006/4/13,10:16:00,6850.69,6850.69,6850.69,6850.69,547
2006/4/13,10:17:00,6849.43,6849.43,6849.43,6849.43,356
2006/4/13,10:18:00,6848.58,6848.58,6848.58,6848.58,487
2006/4/13,10:19:00,6848.43,6848.43,6848.43,6848.43,302
2006/4/13,10:20:00,6848.36,6848.36,6848.36,6848.36,300
2006/4/13,10:21:00,6847.24,6847.24,6847.24,6847.24,375
2006/4/13,10:22:00,6849.93,6849.93,6849.93,6849.93,269
2006/4/13,10:23:00,6849.10,6849.10,6849.10,6849.10,382
2006/4/13,10:24:00,6850.26,6850.26,6850.26,6850.26,390
2006/4/13,10:25:00,6850.38,6850.38,6850.38,6850.38,302
2006/4/13,10:26:00,6852.14,6852.14,6852.14,6852.14,410
2006/4/13,10:27:00,6853.39,6853.39,6853.39,6853.39,297
2006/4/13,10:28:00,6855.18,6855.18,6855.18,6855.18,390
2006/4/13,10:29:00,6855.59,6855.59,6855.59,6855.59,344
2006/4/13,10:30:00,6858.00,6858.00,6858.00,6858.00,407
2006/4/13,10:31:00,6857.53,6857.53,6857.53,6857.53,509
2006/4/13,10:32:00,6857.01,6857.01,6857.01,6857.01,313
2006/4/13,10:33:00,6858.67,6858.67,6858.67,6858.67,323
2006/4/13,10:34:00,6858.91,6858.91,6858.91,6858.91,248
2006/4/13,10:35:00,6859.87,6859.87,6859.87,6859.87,254
2006/4/13,10:36:00,6861.80,6861.80,6861.80,6861.80,315
2006/4/13,10:37:00,6859.77,6859.77,6859.77,6859.77,232
2006/4/13,10:38:00,6862.42,6862.42,6862.42,6862.42,354
2006/4/13,10:39:00,6861.44,6861.44,6861.44,6861.44,383
2006/4/13,10:40:00,6862.37,6862.37,6862.37,6862.37,355
2006/4/13,10:41:00,6861.53,6861.53,6861.53,6861.53,374
2006/4/13,10:42:00,6862.30,6862.30,6862.30,6862.30,242
2006/4/13,10:43:00,6862.31,6862.31,6862.31,6862.31,341
2006/4/13,10:44:00,6857.97,6857.97,6857.97,6857.97,296
2006/4/13,10:45:00,6858.83,6858.83,6858.83,6858.83,326
2006/4/13,10:46:00,6860.82,6860.82,6860.82,6860.82,457
2006/4/13,10:47:00,6860.06,6860.06,6860.06,6860.06,347
2006/4/13,10:48:00,6861.23,6861.23,6861.23,6861.23,414
2006/4/13,10:49:00,6859.81,6859.81,6859.81,6859.81,320
2006/4/13,10:50:00,6860.72,6860.72,6860.72,6860.72,307
2006/4/13,10:51:00,6859.43,6859.43,6859.43,6859.43,310
2006/4/13,10:52:00,6859.26,6859.26,6859.26,6859.26,234
2006/4/13,10:53:00,6861.29,6861.29,6861.29,6861.29,283
2006/4/13,10:54:00,6859.12,6859.12,6859.12,6859.12,242
2006/4/13,10:55:00,6859.19,6859.19,6859.19,6859.19,237
2006/4/13,10:56:00,6859.09,6859.09,6859.09,6859.09,352
2006/4/13,10:57:00,6858.47,6858.47,6858.47,6858.47,205
2006/4/13,10:58:00,6859.20,6859.20,6859.20,6859.20,291
2006/4/13,10:59:00,6858.81,6858.81,6858.81,6858.81,225
2006/4/13,11:00:00,6859.88,6859.88,6859.88,6859.88,264
2006/4/13,11:01:00,6860.39,6860.39,6860.39,6860.39,282
2006/4/13,11:02:00,6862.79,6862.79,6862.79,6862.79,275
2006/4/13,11:03:00,6862.60,6862.60,6862.60,6862.60,309
2006/4/13,11:04:00,6863.41,6863.41,6863.41,6863.41,271
2006/4/13,11:05:00,6862.35,6862.35,6862.35,6862.35,263
2006/4/13,11:06:00,6863.00,6863.00,6863.00,6863.00,402
2006/4/13,11:07:00,6861.76,6861.76,6861.76,6861.76,249
2006/4/13,11:08:00,6863.26,6863.26,6863.26,6863.26,374
2006/4/13,11:09:00,6865.62,6865.62,6865.62,6865.62,314
2006/4/13,11:10:00,6863.30,6863.30,6863.30,6863.30,372
2006/4/13,11:11:00,6864.21,6864.21,6864.21,6864.21,416
2006/4/13,11:12:00,6865.10,6865.10,6865.10,6865.10,254
2006/4/13,11:13:00,6865.57,6865.57,6865.57,6865.57,415
2006/4/13,11:14:00,6864.96,6864.96,6864.96,6864.96,509
2006/4/13,11:15:00,6865.72,6865.72,6865.72,6865.72,320
2006/4/13,11:16:00,6864.58,6864.58,6864.58,6864.58,433
2006/4/13,11:17:00,6865.07,6865.07,6865.07,6865.07,263
2006/4/13,11:18:00,6867.28,6867.28,6867.28,6867.28,329
2006/4/13,11:19:00,6866.43,6866.43,6866.43,6866.43,297
2006/4/13,11:20:00,6867.41,6867.41,6867.41,6867.41,279
2006/4/13,11:21:00,6865.35,6865.35,6865.35,6865.35,439
2006/4/13,11:22:00,6865.58,6865.58,6865.58,6865.58,226
2006/4/13,11:23:00,6865.16,6865.16,6865.16,6865.16,383
2006/4/13,11:24:00,6864.59,6864.59,6864.59,6864.59,387
2006/4/13,11:25:00,6864.76,6864.76,6864.76,6864.76,280
2006/4/13,11:26:00,6864.47,6864.47,6864.47,6864.47,390
2006/4/13,11:27:00,6864.72,6864.72,6864.72,6864.72,250
2006/4/13,11:28:00,6865.88,6865.88,6865.88,6865.88,325
2006/4/13,11:29:00,6863.01,6863.01,6863.01,6863.01,297
2006/4/13,11:30:00,6865.16,6865.16,6865.16,6865.16,268
2006/4/13,11:31:00,6863.25,6863.25,6863.25,6863.25,328
2006/4/13,11:32:00,6862.42,6862.42,6862.42,6862.42,253
2006/4/13,11:33:00,6861.02,6861.02,6861.02,6861.02,463
2006/4/13,11:34:00,6858.63,6858.63,6858.63,6858.63,417
2006/4/13,11:35:00,6858.31,6858.31,6858.31,6858.31,343
2006/4/13,11:36:00,6855.42,6855.42,6855.42,6855.42,534
2006/4/13,11:37:00,6854.60,6854.60,6854.60,6854.60,413
2006/4/13,11:38:00,6852.02,6852.02,6852.02,6852.02,486
2006/4/13,11:39:00,6850.72,6850.72,6850.72,6850.72,426
2006/4/13,11:40:00,6849.42,6849.42,6849.42,6849.42,349
2006/4/13,11:41:00,6848.52,6848.52,6848.52,6848.52,405
2006/4/13,11:42:00,6848.51,6848.51,6848.51,6848.51,360
2006/4/13,11:43:00,6847.36,6847.36,6847.36,6847.36,428
2006/4/13,11:44:00,6846.01,6846.01,6846.01,6846.01,318
2006/4/13,11:45:00,6846.41,6846.41,6846.41,6846.41,339
2006/4/13,11:46:00,6846.29,6846.29,6846.29,6846.29,351
2006/4/13,11:47:00,6845.97,6845.97,6845.97,6845.97,265
2006/4/13,11:48:00,6845.94,6845.94,6845.94,6845.94,330
2006/4/13,11:49:00,6845.86,6845.86,6845.86,6845.86,244
2006/4/13,11:50:00,6846.94,6846.94,6846.94,6846.94,273
2006/4/13,11:51:00,6846.69,6846.69,6846.69,6846.69,331
2006/4/13,11:52:00,6847.82,6847.82,6847.82,6847.82,244
2006/4/13,11:53:00,6847.58,6847.58,6847.58,6847.58,309
2006/4/13,11:54:00,6847.73,6847.73,6847.73,6847.73,263
2006/4/13,11:55:00,6847.66,6847.66,6847.66,6847.66,198
2006/4/13,11:56:00,6847.67,6847.67,6847.67,6847.67,269
2006/4/13,11:57:00,6850.59,6850.59,6850.59,6850.59,209
2006/4/13,11:58:00,6851.00,6851.00,6851.00,6851.00,245
2006/4/13,11:59:00,6850.23,6850.23,6850.23,6850.23,208
2006/4/13,12:00:00,6852.19,6852.19,6852.19,6852.19,201
2006/4/13,12:01:00,6849.79,6849.79,6849.79,6849.79,252
2006/4/13,12:02:00,6849.85,6849.85,6849.85,6849.85,182
2006/4/13,12:03:00,6849.99,6849.99,6849.99,6849.99,217
2006/4/13,12:04:00,6849.88,6849.88,6849.88,6849.88,217
2006/4/13,12:05:00,6850.08,6850.08,6850.08,6850.08,184
2006/4/13,12:06:00,6850.84,6850.84,6850.84,6850.84,240
2006/4/13,12:07:00,6849.84,6849.84,6849.84,6849.84,162
2006/4/13,12:08:00,6850.35,6850.35,6850.35,6850.35,265
2006/4/13,12:09:00,6849.05,6849.05,6849.05,6849.05,229
2006/4/13,12:10:00,6849.33,6849.33,6849.33,6849.33,181
2006/4/13,12:11:00,6849.75,6849.75,6849.75,6849.75,255
2006/4/13,12:12:00,6847.65,6847.65,6847.65,6847.65,225
2006/4/13,12:13:00,6848.71,6848.71,6848.71,6848.71,215
2006/4/13,12:14:00,6849.98,6849.98,6849.98,6849.98,239
2006/4/13,12:15:00,6848.81,6848.81,6848.81,6848.81,212
2006/4/13,12:16:00,6849.70,6849.70,6849.70,6849.70,266
2006/4/13,12:17:00,6848.77,6848.77,6848.77,6848.77,222
2006/4/13,12:18:00,6849.41,6849.41,6849.41,6849.41,377
2006/4/13,12:19:00,6849.43,6849.43,6849.43,6849.43,319
2006/4/13,12:20:00,6849.16,6849.16,6849.16,6849.16,324
2006/4/13,12:21:00,6850.05,6850.05,6850.05,6850.05,332
2006/4/13,12:22:00,6851.11,6851.11,6851.11,6851.11,298
2006/4/13,12:23:00,6849.98,6849.98,6849.98,6849.98,293
2006/4/13,12:24:00,6849.75,6849.75,6849.75,6849.75,222
2006/4/13,12:25:00,6850.23,6850.23,6850.23,6850.23,228
2006/4/13,12:26:00,6850.97,6850.97,6850.97,6850.97,347
2006/4/13,12:27:00,6852.91,6852.91,6852.91,6852.91,308
2006/4/13,12:28:00,6851.39,6851.39,6851.39,6851.39,409
2006/4/13,12:29:00,6855.26,6855.26,6855.26,6855.26,462
2006/4/13,12:30:00,6854.85,6854.85,6854.85,6854.85,659
2006/4/13,12:31:00,6858.84,6858.84,6858.84,6858.84,742
2006/4/13,12:32:00,6860.68,6860.68,6860.68,6860.68,413
2006/4/13,12:33:00,6861.78,6861.78,6861.78,6861.78,507
2006/4/13,12:34:00,6860.70,6860.70,6860.70,6860.70,355
2006/4/13,12:35:00,6861.30,6861.30,6861.30,6861.30,325
2006/4/13,12:36:00,6861.14,6861.14,6861.14,6861.14,472
2006/4/13,12:37:00,6861.14,6861.14,6861.14,6861.14,308
2006/4/13,12:38:00,6859.78,6859.78,6859.78,6859.78,342
2006/4/13,12:39:00,6860.09,6860.09,6860.09,6860.09,421
2006/4/13,12:40:00,6860.66,6860.66,6860.66,6860.66,383
2006/4/13,12:41:00,6861.03,6861.03,6861.03,6861.03,396
2006/4/13,12:42:00,6861.26,6861.26,6861.26,6861.26,310
2006/4/13,12:43:00,6860.15,6860.15,6860.15,6860.15,401
2006/4/13,12:44:00,6858.70,6858.70,6858.70,6858.70,282
2006/4/13,12:45:00,6857.00,6857.00,6857.00,6857.00,289
2006/4/13,12:46:00,6857.57,6857.57,6857.57,6857.57,359
2006/4/13,12:47:00,6856.63,6856.63,6856.63,6856.63,353
2006/4/13,12:48:00,6854.34,6854.34,6854.34,6854.34,458
2006/4/13,12:49:00,6851.42,6851.42,6851.42,6851.42,463
2006/4/13,12:50:00,6849.57,6849.57,6849.57,6849.57,452
2006/4/13,12:51:00,6847.76,6847.76,6847.76,6847.76,491
2006/4/13,12:52:00,6847.60,6847.60,6847.60,6847.60,353
2006/4/13,12:53:00,6846.50,6846.50,6846.50,6846.50,444
2006/4/13,12:54:00,6844.38,6844.38,6844.38,6844.38,519
2006/4/13,12:55:00,6842.87,6842.87,6842.87,6842.87,407
2006/4/13,12:56:00,6842.19,6842.19,6842.19,6842.19,424
2006/4/13,12:57:00,6847.23,6847.23,6847.23,6847.23,372
2006/4/13,12:58:00,6849.41,6849.41,6849.41,6849.41,555
2006/4/13,12:59:00,6850.67,6850.67,6850.67,6850.67,390
2006/4/13,13:00:00,6849.46,6849.46,6849.46,6849.46,362
2006/4/13,13:01:00,6850.44,6850.44,6850.44,6850.44,356
2006/4/13,13:02:00,6849.96,6849.96,6849.96,6849.96,321
2006/4/13,13:03:00,6851.14,6851.14,6851.14,6851.14,333
2006/4/13,13:04:00,6849.50,6849.50,6849.50,6849.50,317
2006/4/13,13:05:00,6854.44,6854.44,6854.44,6854.44,459
2006/4/13,13:06:00,6857.80,6857.80,6857.80,6857.80,630
2006/4/13,13:07:00,6858.56,6858.56,6858.56,6858.56,400
2006/4/13,13:08:00,6857.02,6857.02,6857.02,6857.02,465
2006/4/13,13:09:00,6857.39,6857.39,6857.39,6857.39,438
2006/4/13,13:10:00,6856.44,6856.44,6856.44,6856.44,410
2006/4/13,13:11:00,6856.55,6856.55,6856.55,6856.55,519
2006/4/13,13:12:00,6855.11,6855.11,6855.11,6855.11,366
2006/4/13,13:13:00,6853.60,6853.60,6853.60,6853.60,451
2006/4/13,13:14:00,6854.05,6854.05,6854.05,6854.05,429
2006/4/13,13:15:00,6854.72,6854.72,6854.72,6854.72,490
2006/4/13,13:16:00,6852.74,6852.74,6852.74,6852.74,615
2006/4/13,13:17:00,6852.77,6852.77,6852.77,6852.77,534
2006/4/13,13:18:00,6849.61,6849.61,6849.61,6849.61,744
2006/4/13,13:19:00,6853.88,6853.88,6853.88,6853.88,676
2006/4/13,13:20:00,6853.91,6853.91,6853.91,6853.91,696
2006/4/13,13:21:00,6852.63,6852.63,6852.63,6852.63,727
2006/4/13,13:22:00,6856.43,6856.43,6856.43,6856.43,576
2006/4/13,13:23:00,6856.67,6856.67,6856.67,6856.67,606
2006/4/13,13:24:00,6858.09,6858.09,6858.09,6858.09,684
2006/4/13,13:25:00,6855.75,6855.75,6855.75,6855.75,632
2006/4/13,13:26:00,6855.68,6855.68,6855.68,6855.68,0
2006/4/13,13:27:00,6855.68,6855.68,6855.68,6855.68,0
2006/4/13,13:28:00,6855.68,6855.68,6855.68,6855.68,0
2006/4/13,13:29:00,6855.68,6855.68,6855.68,6855.68,0
2006/4/13,13:30:00,6855.74,6855.74,6855.74,6855.74,5299
2006/4/14,09:00:00,6855.74,6855.74,6855.74,6855.74,28
2006/4/14,09:01:00,6888.18,6888.18,6888.18,6888.18,3374
2006/4/14,09:02:00,6895.55,6895.55,6895.55,6895.55,984
2006/4/14,09:03:00,6898.56,6898.56,6898.56,6898.56,1279
2006/4/14,09:04:00,6896.20,6896.20,6896.20,6896.20,1184
2006/4/14,09:05:00,6893.26,6893.26,6893.26,6893.26,780
2006/4/14,09:06:00,6886.23,6886.23,6886.23,6886.23,1064
2006/4/14,09:07:00,6887.07,6887.07,6887.07,6887.07,720
2006/4/14,09:08:00,6879.32,6879.32,6879.32,6879.32,819
2006/4/14,09:09:00,6876.47,6876.47,6876.47,6876.47,757
2006/4/14,09:10:00,6877.92,6877.92,6877.92,6877.92,612
2006/4/14,09:11:00,6877.73,6877.73,6877.73,6877.73,850
2006/4/14,09:12:00,6881.72,6881.72,6881.72,6881.72,694
2006/4/14,09:13:00,6883.01,6883.01,6883.01,6883.01,837
2006/4/14,09:14:00,6886.36,6886.36,6886.36,6886.36,952
2006/4/14,09:15:00,6889.46,6889.46,6889.46,6889.46,868
2006/4/14,09:16:00,6892.19,6892.19,6892.19,6892.19,1074
2006/4/14,09:17:00,6896.02,6896.02,6896.02,6896.02,746
2006/4/14,09:18:00,6896.98,6896.98,6896.98,6896.98,899
2006/4/14,09:19:00,6898.49,6898.49,6898.49,6898.49,822
2006/4/14,09:20:00,6897.38,6897.38,6897.38,6897.38,675
2006/4/14,09:21:00,6896.99,6896.99,6896.99,6896.99,828
2006/4/14,09:22:00,6898.02,6898.02,6898.02,6898.02,642
2006/4/14,09:23:00,6899.25,6899.25,6899.25,6899.25,668
2006/4/14,09:24:00,6898.59,6898.59,6898.59,6898.59,704
2006/4/14,09:25:00,6899.67,6899.67,6899.67,6899.67,516
2006/4/14,09:26:00,6899.37,6899.37,6899.37,6899.37,640
2006/4/14,09:27:00,6898.12,6898.12,6898.12,6898.12,485
2006/4/14,09:28:00,6895.34,6895.34,6895.34,6895.34,561
2006/4/14,09:29:00,6895.68,6895.68,6895.68,6895.68,605
2006/4/14,09:30:00,6893.90,6893.90,6893.90,6893.90,490
2006/4/14,09:31:00,6893.07,6893.07,6893.07,6893.07,690
2006/4/14,09:32:00,6891.89,6891.89,6891.89,6891.89,625
2006/4/14,09:33:00,6891.22,6891.22,6891.22,6891.22,561
2006/4/14,09:34:00,6890.10,6890.10,6890.10,6890.10,482
2006/4/14,09:35:00,6889.81,6889.81,6889.81,6889.81,416
2006/4/14,09:36:00,6887.05,6887.05,6887.05,6887.05,592
2006/4/14,09:37:00,6887.75,6887.75,6887.75,6887.75,426
2006/4/14,09:38:00,6889.58,6889.58,6889.58,6889.58,561
2006/4/14,09:39:00,6889.13,6889.13,6889.13,6889.13,463
2006/4/14,09:40:00,6890.62,6890.62,6890.62,6890.62,441
2006/4/14,09:41:00,6892.73,6892.73,6892.73,6892.73,652
2006/4/14,09:42:00,6894.12,6894.12,6894.12,6894.12,430
2006/4/14,09:43:00,6894.74,6894.74,6894.74,6894.74,517
2006/4/14,09:44:00,6898.03,6898.03,6898.03,6898.03,590
2006/4/14,09:45:00,6899.42,6899.42,6899.42,6899.42,460
2006/4/14,09:46:00,6899.96,6899.96,6899.96,6899.96,536
2006/4/14,09:47:00,6900.39,6900.39,6900.39,6900.39,359
2006/4/14,09:48:00,6898.90,6898.90,6898.90,6898.90,419
2006/4/14,09:49:00,6899.07,6899.07,6899.07,6899.07,441
2006/4/14,09:50:00,6897.83,6897.83,6897.83,6897.83,335
2006/4/14,09:51:00,6896.67,6896.67,6896.67,6896.67,427
2006/4/14,09:52:00,6895.91,6895.91,6895.91,6895.91,289
2006/4/14,09:53:00,6895.99,6895.99,6895.99,6895.99,376
2006/4/14,09:54:00,6894.95,6894.95,6894.95,6894.95,367
2006/4/14,09:55:00,6895.25,6895.25,6895.25,6895.25,272
2006/4/14,09:56:00,6892.04,6892.04,6892.04,6892.04,408
2006/4/14,09:57:00,6892.10,6892.10,6892.10,6892.10,343
2006/4/14,09:58:00,6891.28,6891.28,6891.28,6891.28,333
2006/4/14,09:59:00,6890.15,6890.15,6890.15,6890.15,344
2006/4/14,10:00:00,6889.65,6889.65,6889.65,6889.65,255
2006/4/14,10:01:00,6890.71,6890.71,6890.71,6890.71,346
2006/4/14,10:02:00,6890.73,6890.73,6890.73,6890.73,304
2006/4/14,10:03:00,6890.81,6890.81,6890.81,6890.81,374
2006/4/14,10:04:00,6892.06,6892.06,6892.06,6892.06,290
2006/4/14,10:05:00,6893.92,6893.92,6893.92,6893.92,287
2006/4/14,10:06:00,6895.02,6895.02,6895.02,6895.02,429
2006/4/14,10:07:00,6893.49,6893.49,6893.49,6893.49,305
2006/4/14,10:08:00,6893.18,6893.18,6893.18,6893.18,401
2006/4/14,10:09:00,6894.81,6894.81,6894.81,6894.81,378
2006/4/14,10:10:00,6896.14,6896.14,6896.14,6896.14,266
2006/4/14,10:11:00,6896.00,6896.00,6896.00,6896.00,375
2006/4/14,10:12:00,6896.24,6896.24,6896.24,6896.24,267
2006/4/14,10:13:00,6896.76,6896.76,6896.76,6896.76,378
2006/4/14,10:14:00,6897.66,6897.66,6897.66,6897.66,334
2006/4/14,10:15:00,6897.78,6897.78,6897.78,6897.78,246
2006/4/14,10:16:00,6897.84,6897.84,6897.84,6897.84,448
2006/4/14,10:17:00,6895.89,6895.89,6895.89,6895.89,287
2006/4/14,10:18:00,6899.07,6899.07,6899.07,6899.07,474
2006/4/14,10:19:00,6899.80,6899.80,6899.80,6899.80,368
2006/4/14,10:20:00,6899.61,6899.61,6899.61,6899.61,283
2006/4/14,10:21:00,6900.74,6900.74,6900.74,6900.74,400
2006/4/14,10:22:00,6899.72,6899.72,6899.72,6899.72,316
2006/4/14,10:23:00,6900.16,6900.16,6900.16,6900.16,487
2006/4/14,10:24:00,6899.53,6899.53,6899.53,6899.53,431
2006/4/14,10:25:00,6901.86,6901.86,6901.86,6901.86,307
2006/4/14,10:26:00,6901.50,6901.50,6901.50,6901.50,428
2006/4/14,10:27:00,6901.15,6901.15,6901.15,6901.15,310
2006/4/14,10:28:00,6900.03,6900.03,6900.03,6900.03,354
2006/4/14,10:29:00,6899.35,6899.35,6899.35,6899.35,274
2006/4/14,10:30:00,6899.74,6899.74,6899.74,6899.74,237
2006/4/14,10:31:00,6900.43,6900.43,6900.43,6900.43,314
2006/4/14,10:32:00,6898.42,6898.42,6898.42,6898.42,283
2006/4/14,10:33:00,6898.98,6898.98,6898.98,6898.98,315
2006/4/14,10:34:00,6895.72,6895.72,6895.72,6895.72,281
2006/4/14,10:35:00,6895.62,6895.62,6895.62,6895.62,263
2006/4/14,10:36:00,6894.62,6894.62,6894.62,6894.62,371
2006/4/14,10:37:00,6893.54,6893.54,6893.54,6893.54,280
2006/4/14,10:38:00,6893.68,6893.68,6893.68,6893.68,338
2006/4/14,10:39:00,6891.87,6891.87,6891.87,6891.87,271
2006/4/14,10:40:00,6890.47,6890.47,6890.47,6890.47,268
2006/4/14,10:41:00,6891.62,6891.62,6891.62,6891.62,398
2006/4/14,10:42:00,6891.21,6891.21,6891.21,6891.21,268
2006/4/14,10:43:00,6891.94,6891.94,6891.94,6891.94,382
2006/4/14,10:44:00,6889.74,6889.74,6889.74,6889.74,309
2006/4/14,10:45:00,6888.83,6888.83,6888.83,6888.83,248
2006/4/14,10:46:00,6890.47,6890.47,6890.47,6890.47,358
2006/4/14,10:47:00,6889.63,6889.63,6889.63,6889.63,234
2006/4/14,10:48:00,6889.68,6889.68,6889.68,6889.68,301
2006/4/14,10:49:00,6889.95,6889.95,6889.95,6889.95,315
2006/4/14,10:50:00,6888.80,6888.80,6888.80,6888.80,389
2006/4/14,10:51:00,6890.00,6890.00,6890.00,6890.00,469
2006/4/14,10:52:00,6890.00,6890.00,6890.00,6890.00,299
2006/4/14,10:53:00,6894.06,6894.06,6894.06,6894.06,444
2006/4/14,10:54:00,6891.85,6891.85,6891.85,6891.85,358
2006/4/14,10:55:00,6892.06,6892.06,6892.06,6892.06,311
2006/4/14,10:56:00,6891.85,6891.85,6891.85,6891.85,358
2006/4/14,10:57:00,6891.29,6891.29,6891.29,6891.29,260
2006/4/14,10:58:00,6890.88,6890.88,6890.88,6890.88,307
2006/4/14,10:59:00,6891.56,6891.56,6891.56,6891.56,392
2006/4/14,11:00:00,6890.96,6890.96,6890.96,6890.96,318
2006/4/14,11:01:00,6891.96,6891.96,6891.96,6891.96,356
2006/4/14,11:02:00,6891.66,6891.66,6891.66,6891.66,259
2006/4/14,11:03:00,6892.25,6892.25,6892.25,6892.25,351
2006/4/14,11:04:00,6890.07,6890.07,6890.07,6890.07,284
2006/4/14,11:05:00,6889.52,6889.52,6889.52,6889.52,230
2006/4/14,11:06:00,6889.18,6889.18,6889.18,6889.18,281
2006/4/14,11:07:00,6889.08,6889.08,6889.08,6889.08,218
2006/4/14,11:08:00,6886.98,6886.98,6886.98,6886.98,285
2006/4/14,11:09:00,6886.76,6886.76,6886.76,6886.76,266
2006/4/14,11:10:00,6886.03,6886.03,6886.03,6886.03,205
2006/4/14,11:11:00,6887.51,6887.51,6887.51,6887.51,312
2006/4/14,11:12:00,6886.94,6886.94,6886.94,6886.94,227
2006/4/14,11:13:00,6886.78,6886.78,6886.78,6886.78,329
2006/4/14,11:14:00,6887.37,6887.37,6887.37,6887.37,279
2006/4/14,11:15:00,6889.49,6889.49,6889.49,6889.49,265
2006/4/14,11:16:00,6887.93,6887.93,6887.93,6887.93,299
2006/4/14,11:17:00,6887.64,6887.64,6887.64,6887.64,195
2006/4/14,11:18:00,6888.09,6888.09,6888.09,6888.09,266
2006/4/14,11:19:00,6886.32,6886.32,6886.32,6886.32,230
2006/4/14,11:20:00,6884.28,6884.28,6884.28,6884.28,214
2006/4/14,11:21:00,6884.93,6884.93,6884.93,6884.93,282
2006/4/14,11:22:00,6885.41,6885.41,6885.41,6885.41,229
2006/4/14,11:23:00,6884.20,6884.20,6884.20,6884.20,253
2006/4/14,11:24:00,6883.22,6883.22,6883.22,6883.22,212
2006/4/14,11:25:00,6882.11,6882.11,6882.11,6882.11,210
2006/4/14,11:26:00,6881.21,6881.21,6881.21,6881.21,284
2006/4/14,11:27:00,6881.53,6881.53,6881.53,6881.53,214
2006/4/14,11:28:00,6880.81,6880.81,6880.81,6880.81,277
2006/4/14,11:29:00,6883.02,6883.02,6883.02,6883.02,251
2006/4/14,11:30:00,6884.40,6884.40,6884.40,6884.40,247
2006/4/14,11:31:00,6886.56,6886.56,6886.56,6886.56,424
2006/4/14,11:32:00,6885.90,6885.90,6885.90,6885.90,226
2006/4/14,11:33:00,6885.43,6885.43,6885.43,6885.43,244
2006/4/14,11:34:00,6885.82,6885.82,6885.82,6885.82,238
2006/4/14,11:35:00,6886.85,6886.85,6886.85,6886.85,236
2006/4/14,11:36:00,6889.31,6889.31,6889.31,6889.31,372
2006/4/14,11:37:00,6888.99,6888.99,6888.99,6888.99,241
2006/4/14,11:38:00,6888.30,6888.30,6888.30,6888.30,271
2006/4/14,11:39:00,6890.64,6890.64,6890.64,6890.64,203
2006/4/14,11:40:00,6889.75,6889.75,6889.75,6889.75,205
2006/4/14,11:41:00,6889.06,6889.06,6889.06,6889.06,282
2006/4/14,11:42:00,6890.20,6890.20,6890.20,6890.20,197
2006/4/14,11:43:00,6889.21,6889.21,6889.21,6889.21,321
2006/4/14,11:44:00,6890.07,6890.07,6890.07,6890.07,208
2006/4/14,11:45:00,6889.89,6889.89,6889.89,6889.89,175
2006/4/14,11:46:00,6889.84,6889.84,6889.84,6889.84,224
2006/4/14,11:47:00,6889.89,6889.89,6889.89,6889.89,222
2006/4/14,11:48:00,6890.89,6890.89,6890.89,6890.89,300
2006/4/14,11:49:00,6889.70,6889.70,6889.70,6889.70,181
2006/4/14,11:50:00,6889.99,6889.99,6889.99,6889.99,175
2006/4/14,11:51:00,6891.44,6891.44,6891.44,6891.44,262
2006/4/14,11:52:00,6895.68,6895.68,6895.68,6895.68,289
2006/4/14,11:53:00,6898.20,6898.20,6898.20,6898.20,365
2006/4/14,11:54:00,6899.66,6899.66,6899.66,6899.66,375
2006/4/14,11:55:00,6899.65,6899.65,6899.65,6899.65,293
2006/4/14,11:56:00,6898.61,6898.61,6898.61,6898.61,374
2006/4/14,11:57:00,6899.96,6899.96,6899.96,6899.96,321
2006/4/14,11:58:00,6899.92,6899.92,6899.92,6899.92,394
2006/4/14,11:59:00,6898.77,6898.77,6898.77,6898.77,413
2006/4/14,12:00:00,6898.96,6898.96,6898.96,6898.96,376
2006/4/14,12:01:00,6900.89,6900.89,6900.89,6900.89,375
2006/4/14,12:02:00,6901.66,6901.66,6901.66,6901.66,259
2006/4/14,12:03:00,6906.76,6906.76,6906.76,6906.76,383
2006/4/14,12:04:00,6905.36,6905.36,6905.36,6905.36,279
2006/4/14,12:05:00,6904.31,6904.31,6904.31,6904.31,255
2006/4/14,12:06:00,6903.32,6903.32,6903.32,6903.32,350
2006/4/14,12:07:00,6902.54,6902.54,6902.54,6902.54,266
2006/4/14,12:08:00,6903.02,6903.02,6903.02,6903.02,258
2006/4/14,12:09:00,6901.99,6901.99,6901.99,6901.99,240
2006/4/14,12:10:00,6901.63,6901.63,6901.63,6901.63,233
2006/4/14,12:11:00,6901.95,6901.95,6901.95,6901.95,285
2006/4/14,12:12:00,6900.85,6900.85,6900.85,6900.85,194
2006/4/14,12:13:00,6900.96,6900.96,6900.96,6900.96,304
2006/4/14,12:14:00,6901.56,6901.56,6901.56,6901.56,197
2006/4/14,12:15:00,6902.34,6902.34,6902.34,6902.34,226
2006/4/14,12:16:00,6907.10,6907.10,6907.10,6907.10,323
2006/4/14,12:17:00,6905.89,6905.89,6905.89,6905.89,301
2006/4/14,12:18:00,6909.39,6909.39,6909.39,6909.39,381
2006/4/14,12:19:00,6908.39,6908.39,6908.39,6908.39,242
2006/4/14,12:20:00,6911.24,6911.24,6911.24,6911.24,356
2006/4/14,12:21:00,6914.54,6914.54,6914.54,6914.54,379
2006/4/14,12:22:00,6913.85,6913.85,6913.85,6913.85,360
2006/4/14,12:23:00,6915.59,6915.59,6915.59,6915.59,492
2006/4/14,12:24:00,6916.49,6916.49,6916.49,6916.49,382
2006/4/14,12:25:00,6916.41,6916.41,6916.41,6916.41,407
2006/4/14,12:26:00,6916.83,6916.83,6916.83,6916.83,429
2006/4/14,12:27:00,6917.05,6917.05,6917.05,6917.05,284
2006/4/14,12:28:00,6917.54,6917.54,6917.54,6917.54,380
2006/4/14,12:29:00,6919.38,6919.38,6919.38,6919.38,359
2006/4/14,12:30:00,6918.34,6918.34,6918.34,6918.34,347
2006/4/14,12:31:00,6915.68,6915.68,6915.68,6915.68,382
2006/4/14,12:32:00,6916.28,6916.28,6916.28,6916.28,301
2006/4/14,12:33:00,6915.21,6915.21,6915.21,6915.21,330
2006/4/14,12:34:00,6913.02,6913.02,6913.02,6913.02,285
2006/4/14,12:35:00,6913.38,6913.38,6913.38,6913.38,290
2006/4/14,12:36:00,6910.91,6910.91,6910.91,6910.91,311
2006/4/14,12:37:00,6911.52,6911.52,6911.52,6911.52,304
2006/4/14,12:38:00,6912.17,6912.17,6912.17,6912.17,373
2006/4/14,12:39:00,6910.31,6910.31,6910.31,6910.31,279
2006/4/14,12:40:00,6910.92,6910.92,6910.92,6910.92,279
2006/4/14,12:41:00,6912.16,6912.16,6912.16,6912.16,344
2006/4/14,12:42:00,6914.50,6914.50,6914.50,6914.50,236
2006/4/14,12:43:00,6915.24,6915.24,6915.24,6915.24,280
2006/4/14,12:44:00,6918.26,6918.26,6918.26,6918.26,345
2006/4/14,12:45:00,6919.70,6919.70,6919.70,6919.70,469
2006/4/14,12:46:00,6923.38,6923.38,6923.38,6923.38,528
2006/4/14,12:47:00,6924.06,6924.06,6924.06,6924.06,371
2006/4/14,12:48:00,6924.24,6924.24,6924.24,6924.24,576
2006/4/14,12:49:00,6928.62,6928.62,6928.62,6928.62,502
2006/4/14,12:50:00,6930.65,6930.65,6930.65,6930.65,540
2006/4/14,12:51:00,6931.96,6931.96,6931.96,6931.96,548
2006/4/14,12:52:00,6932.93,6932.93,6932.93,6932.93,392
2006/4/14,12:53:00,6935.12,6935.12,6935.12,6935.12,459
2006/4/14,12:54:00,6939.22,6939.22,6939.22,6939.22,530
2006/4/14,12:55:00,6943.13,6943.13,6943.13,6943.13,603
2006/4/14,12:56:00,6942.64,6942.64,6942.64,6942.64,536
2006/4/14,12:57:00,6943.07,6943.07,6943.07,6943.07,427
2006/4/14,12:58:00,6944.29,6944.29,6944.29,6944.29,536
2006/4/14,12:59:00,6944.59,6944.59,6944.59,6944.59,487
2006/4/14,13:00:00,6942.31,6942.31,6942.31,6942.31,374
2006/4/14,13:01:00,6940.83,6940.83,6940.83,6940.83,459
2006/4/14,13:02:00,6939.36,6939.36,6939.36,6939.36,359
2006/4/14,13:03:00,6936.76,6936.76,6936.76,6936.76,460
2006/4/14,13:04:00,6935.98,6935.98,6935.98,6935.98,524
2006/4/14,13:05:00,6931.52,6931.52,6931.52,6931.52,473
2006/4/14,13:06:00,6929.17,6929.17,6929.17,6929.17,525
2006/4/14,13:07:00,6929.41,6929.41,6929.41,6929.41,475
2006/4/14,13:08:00,6932.39,6932.39,6932.39,6932.39,581
2006/4/14,13:09:00,6930.03,6930.03,6930.03,6930.03,573
2006/4/14,13:10:00,6929.52,6929.52,6929.52,6929.52,520
2006/4/14,13:11:00,6931.14,6931.14,6931.14,6931.14,679
2006/4/14,13:12:00,6933.62,6933.62,6933.62,6933.62,517
2006/4/14,13:13:00,6935.83,6935.83,6935.83,6935.83,642
2006/4/14,13:14:00,6940.93,6940.93,6940.93,6940.93,571
2006/4/14,13:15:00,6942.00,6942.00,6942.00,6942.00,620
2006/4/14,13:16:00,6945.84,6945.84,6945.84,6945.84,744
2006/4/14,13:17:00,6948.32,6948.32,6948.32,6948.32,528
2006/4/14,13:18:00,6948.29,6948.29,6948.29,6948.29,651
2006/4/14,13:19:00,6948.20,6948.20,6948.20,6948.20,626
2006/4/14,13:20:00,6947.56,6947.56,6947.56,6947.56,508
2006/4/14,13:21:00,6949.39,6949.39,6949.39,6949.39,834
2006/4/14,13:22:00,6948.77,6948.77,6948.77,6948.77,639
2006/4/14,13:23:00,6951.10,6951.10,6951.10,6951.10,921
2006/4/14,13:24:00,6951.52,6951.52,6951.52,6951.52,875
2006/4/14,13:25:00,6950.30,6950.30,6950.30,6950.30,932
2006/4/14,13:26:00,6950.30,6950.30,6950.30,6950.30,0
2006/4/14,13:27:00,6950.30,6950.30,6950.30,6950.30,0
2006/4/14,13:28:00,6950.30,6950.30,6950.30,6950.30,0
2006/4/14,13:29:00,6950.30,6950.30,6950.30,6950.30,0
2006/4/14,13:30:00,6952.54,6952.54,6952.54,6952.54,5952
2006/4/17,09:00:00,6952.54,6952.54,6952.54,6952.54,24
2006/4/17,09:01:00,6982.47,6982.47,6982.47,6982.47,4713
2006/4/17,09:02:00,6990.16,6990.16,6990.16,6990.16,1220
2006/4/17,09:03:00,6992.48,6992.48,6992.48,6992.48,1275
2006/4/17,09:04:00,6990.68,6990.68,6990.68,6990.68,1376
2006/4/17,09:05:00,6987.47,6987.47,6987.47,6987.47,966
2006/4/17,09:06:00,6980.82,6980.82,6980.82,6980.82,1215
2006/4/17,09:07:00,6976.01,6976.01,6976.01,6976.01,862
2006/4/17,09:08:00,6977.60,6977.60,6977.60,6977.60,1035
2006/4/17,09:09:00,6977.68,6977.68,6977.68,6977.68,833
2006/4/17,09:10:00,6977.17,6977.17,6977.17,6977.17,755
2006/4/17,09:11:00,6976.30,6976.30,6976.30,6976.30,1064
2006/4/17,09:12:00,6972.93,6972.93,6972.93,6972.93,754
2006/4/17,09:13:00,6971.96,6971.96,6971.96,6971.96,841
2006/4/17,09:14:00,6972.19,6972.19,6972.19,6972.19,750
2006/4/17,09:15:00,6970.75,6970.75,6970.75,6970.75,593
2006/4/17,09:16:00,6970.37,6970.37,6970.37,6970.37,802
2006/4/17,09:17:00,6973.36,6973.36,6973.36,6973.36,700
2006/4/17,09:18:00,6976.23,6976.23,6976.23,6976.23,839
2006/4/17,09:19:00,6978.44,6978.44,6978.44,6978.44,976
2006/4/17,09:20:00,6981.69,6981.69,6981.69,6981.69,703
2006/4/17,09:21:00,6986.25,6986.25,6986.25,6986.25,907
2006/4/17,09:22:00,6990.58,6990.58,6990.58,6990.58,796
2006/4/17,09:23:00,6992.94,6992.94,6992.94,6992.94,961
2006/4/17,09:24:00,6997.86,6997.86,6997.86,6997.86,1019
2006/4/17,09:25:00,6999.53,6999.53,6999.53,6999.53,792
2006/4/17,09:26:00,6997.79,6997.79,6997.79,6997.79,1038
2006/4/17,09:27:00,6998.22,6998.22,6998.22,6998.22,806
2006/4/17,09:28:00,6997.21,6997.21,6997.21,6997.21,892
2006/4/17,09:29:00,6996.24,6996.24,6996.24,6996.24,859
2006/4/17,09:30:00,6996.77,6996.77,6996.77,6996.77,737
2006/4/17,09:31:00,6996.34,6996.34,6996.34,6996.34,911
2006/4/17,09:32:00,6995.37,6995.37,6995.37,6995.37,611
2006/4/17,09:33:00,6996.28,6996.28,6996.28,6996.28,762
2006/4/17,09:34:00,6995.70,6995.70,6995.70,6995.70,737
2006/4/17,09:35:00,6994.80,6994.80,6994.80,6994.80,548
2006/4/17,09:36:00,6991.66,6991.66,6991.66,6991.66,928
2006/4/17,09:37:00,6990.15,6990.15,6990.15,6990.15,873
2006/4/17,09:38:00,6983.62,6983.62,6983.62,6983.62,1072
2006/4/17,09:39:00,6981.12,6981.12,6981.12,6981.12,892
2006/4/17,09:40:00,6975.44,6975.44,6975.44,6975.44,825
2006/4/17,09:41:00,6970.26,6970.26,6970.26,6970.26,1002
2006/4/17,09:42:00,6968.04,6968.04,6968.04,6968.04,701
2006/4/17,09:43:00,6965.06,6965.06,6965.06,6965.06,955
2006/4/17,09:44:00,6963.90,6963.90,6963.90,6963.90,807
2006/4/17,09:45:00,6962.39,6962.39,6962.39,6962.39,790
2006/4/17,09:46:00,6957.58,6957.58,6957.58,6957.58,877
2006/4/17,09:47:00,6954.24,6954.24,6954.24,6954.24,656
2006/4/17,09:48:00,6952.32,6952.32,6952.32,6952.32,661
2006/4/17,09:49:00,6950.58,6950.58,6950.58,6950.58,735
2006/4/17,09:50:00,6951.78,6951.78,6951.78,6951.78,519
2006/4/17,09:51:00,6955.83,6955.83,6955.83,6955.83,708
2006/4/17,09:52:00,6958.50,6958.50,6958.50,6958.50,589
2006/4/17,09:53:00,6963.05,6963.05,6963.05,6963.05,597
2006/4/17,09:54:00,6966.17,6966.17,6966.17,6966.17,577
2006/4/17,09:55:00,6972.10,6972.10,6972.10,6972.10,505
2006/4/17,09:56:00,6974.43,6974.43,6974.43,6974.43,598
2006/4/17,09:57:00,6973.97,6973.97,6973.97,6973.97,391
2006/4/17,09:58:00,6974.20,6974.20,6974.20,6974.20,536
2006/4/17,09:59:00,6974.55,6974.55,6974.55,6974.55,445
2006/4/17,10:00:00,6974.59,6974.59,6974.59,6974.59,338
2006/4/17,10:01:00,6977.28,6977.28,6977.28,6977.28,471
2006/4/17,10:02:00,6975.61,6975.61,6975.61,6975.61,293
2006/4/17,10:03:00,6976.91,6976.91,6976.91,6976.91,491
2006/4/17,10:04:00,6974.98,6974.98,6974.98,6974.98,349
2006/4/17,10:05:00,6976.12,6976.12,6976.12,6976.12,306
2006/4/17,10:06:00,6974.97,6974.97,6974.97,6974.97,442
2006/4/17,10:07:00,6974.51,6974.51,6974.51,6974.51,239
2006/4/17,10:08:00,6974.81,6974.81,6974.81,6974.81,384
2006/4/17,10:09:00,6972.75,6972.75,6972.75,6972.75,304
2006/4/17,10:10:00,6972.49,6972.49,6972.49,6972.49,336
2006/4/17,10:11:00,6970.47,6970.47,6970.47,6970.47,402
2006/4/17,10:12:00,6968.57,6968.57,6968.57,6968.57,291
2006/4/17,10:13:00,6965.94,6965.94,6965.94,6965.94,385
2006/4/17,10:14:00,6963.65,6963.65,6963.65,6963.65,360
2006/4/17,10:15:00,6964.18,6964.18,6964.18,6964.18,296
2006/4/17,10:16:00,6963.14,6963.14,6963.14,6963.14,390
2006/4/17,10:17:00,6963.25,6963.25,6963.25,6963.25,287
2006/4/17,10:18:00,6963.59,6963.59,6963.59,6963.59,403
2006/4/17,10:19:00,6962.68,6962.68,6962.68,6962.68,296
2006/4/17,10:20:00,6962.67,6962.67,6962.67,6962.67,219
2006/4/17,10:21:00,6963.55,6963.55,6963.55,6963.55,296
2006/4/17,10:22:00,6963.18,6963.18,6963.18,6963.18,273
2006/4/17,10:23:00,6962.24,6962.24,6962.24,6962.24,301
2006/4/17,10:24:00,6963.49,6963.49,6963.49,6963.49,259
2006/4/17,10:25:00,6968.10,6968.10,6968.10,6968.10,317
2006/4/17,10:26:00,6968.35,6968.35,6968.35,6968.35,400
2006/4/17,10:27:00,6969.11,6969.11,6969.11,6969.11,277
2006/4/17,10:28:00,6971.91,6971.91,6971.91,6971.91,373
2006/4/17,10:29:00,6974.86,6974.86,6974.86,6974.86,259
2006/4/17,10:30:00,6976.60,6976.60,6976.60,6976.60,281
2006/4/17,10:31:00,6977.74,6977.74,6977.74,6977.74,320
2006/4/17,10:32:00,6977.67,6977.67,6977.67,6977.67,298
2006/4/17,10:33:00,6978.61,6978.61,6978.61,6978.61,291
2006/4/17,10:34:00,6980.18,6980.18,6980.18,6980.18,298
2006/4/17,10:35:00,6979.95,6979.95,6979.95,6979.95,244
2006/4/17,10:36:00,6979.45,6979.45,6979.45,6979.45,420
2006/4/17,10:37:00,6980.63,6980.63,6980.63,6980.63,229
2006/4/17,10:38:00,6981.41,6981.41,6981.41,6981.41,328
2006/4/17,10:39:00,6982.52,6982.52,6982.52,6982.52,289
2006/4/17,10:40:00,6981.81,6981.81,6981.81,6981.81,249
2006/4/17,10:41:00,6982.53,6982.53,6982.53,6982.53,359
2006/4/17,10:42:00,6982.52,6982.52,6982.52,6982.52,252
2006/4/17,10:43:00,6980.57,6980.57,6980.57,6980.57,323
2006/4/17,10:44:00,6980.18,6980.18,6980.18,6980.18,258
2006/4/17,10:45:00,6980.20,6980.20,6980.20,6980.20,245
2006/4/17,10:46:00,6980.28,6980.28,6980.28,6980.28,309
2006/4/17,10:47:00,6981.82,6981.82,6981.82,6981.82,262
2006/4/17,10:48:00,6980.42,6980.42,6980.42,6980.42,296
2006/4/17,10:49:00,6981.82,6981.82,6981.82,6981.82,245
2006/4/17,10:50:00,6981.98,6981.98,6981.98,6981.98,251
2006/4/17,10:51:00,6987.98,6987.98,6987.98,6987.98,487
2006/4/17,10:52:00,6988.90,6988.90,6988.90,6988.90,320
2006/4/17,10:53:00,6990.45,6990.45,6990.45,6990.45,435
2006/4/17,10:54:00,6992.72,6992.72,6992.72,6992.72,369
2006/4/17,10:55:00,6994.27,6994.27,6994.27,6994.27,403
2006/4/17,10:56:00,6995.65,6995.65,6995.65,6995.65,599
2006/4/17,10:57:00,6998.55,6998.55,6998.55,6998.55,446
2006/4/17,10:58:00,7000.74,7000.74,7000.74,7000.74,519
2006/4/17,10:59:00,7004.66,7004.66,7004.66,7004.66,556
2006/4/17,11:00:00,7006.27,7006.27,7006.27,7006.27,633
2006/4/17,11:01:00,7010.68,7010.68,7010.68,7010.68,883
2006/4/17,11:02:00,7012.72,7012.72,7012.72,7012.72,541
2006/4/17,11:03:00,7012.10,7012.10,7012.10,7012.10,588
2006/4/17,11:04:00,7014.92,7014.92,7014.92,7014.92,584
2006/4/17,11:05:00,7012.79,7012.79,7012.79,7012.79,466
2006/4/17,11:06:00,7014.91,7014.91,7014.91,7014.91,621
2006/4/17,11:07:00,7014.37,7014.37,7014.37,7014.37,396
2006/4/17,11:08:00,7012.72,7012.72,7012.72,7012.72,458
2006/4/17,11:09:00,7011.53,7011.53,7011.53,7011.53,442
2006/4/17,11:10:00,7010.70,7010.70,7010.70,7010.70,330
2006/4/17,11:11:00,7006.08,7006.08,7006.08,7006.08,474
2006/4/17,11:12:00,7004.83,7004.83,7004.83,7004.83,306
2006/4/17,11:13:00,7003.68,7003.68,7003.68,7003.68,406
2006/4/17,11:14:00,7002.48,7002.48,7002.48,7002.48,294
2006/4/17,11:15:00,7001.92,7001.92,7001.92,7001.92,259
2006/4/17,11:16:00,7000.83,7000.83,7000.83,7000.83,325
2006/4/17,11:17:00,7003.07,7003.07,7003.07,7003.07,234
2006/4/17,11:18:00,7005.66,7005.66,7005.66,7005.66,348
2006/4/17,11:19:00,7003.19,7003.19,7003.19,7003.19,283
2006/4/17,11:20:00,7004.70,7004.70,7004.70,7004.70,227
2006/4/17,11:21:00,7006.23,7006.23,7006.23,7006.23,251
2006/4/17,11:22:00,7005.90,7005.90,7005.90,7005.90,190
2006/4/17,11:23:00,7004.09,7004.09,7004.09,7004.09,260
2006/4/17,11:24:00,7003.50,7003.50,7003.50,7003.50,246
2006/4/17,11:25:00,7003.68,7003.68,7003.68,7003.68,205
2006/4/17,11:26:00,7007.37,7007.37,7007.37,7007.37,330
2006/4/17,11:27:00,7011.68,7011.68,7011.68,7011.68,276
2006/4/17,11:28:00,7009.65,7009.65,7009.65,7009.65,289
2006/4/17,11:29:00,7013.42,7013.42,7013.42,7013.42,433
2006/4/17,11:30:00,7014.73,7014.73,7014.73,7014.73,397
2006/4/17,11:31:00,7014.72,7014.72,7014.72,7014.72,424
2006/4/17,11:32:00,7014.75,7014.75,7014.75,7014.75,279
2006/4/17,11:33:00,7014.29,7014.29,7014.29,7014.29,414
2006/4/17,11:34:00,7013.73,7013.73,7013.73,7013.73,270
2006/4/17,11:35:00,7014.30,7014.30,7014.30,7014.30,295
2006/4/17,11:36:00,7012.61,7012.61,7012.61,7012.61,315
2006/4/17,11:37:00,7012.45,7012.45,7012.45,7012.45,246
2006/4/17,11:38:00,7011.49,7011.49,7011.49,7011.49,299
2006/4/17,11:39:00,7010.41,7010.41,7010.41,7010.41,237
2006/4/17,11:40:00,7009.60,7009.60,7009.60,7009.60,305
2006/4/17,11:41:00,7008.81,7008.81,7008.81,7008.81,294
2006/4/17,11:42:00,7008.62,7008.62,7008.62,7008.62,242
2006/4/17,11:43:00,7008.36,7008.36,7008.36,7008.36,359
2006/4/17,11:44:00,7007.49,7007.49,7007.49,7007.49,313
2006/4/17,11:45:00,7006.16,7006.16,7006.16,7006.16,291
2006/4/17,11:46:00,7005.62,7005.62,7005.62,7005.62,400
2006/4/17,11:47:00,7005.00,7005.00,7005.00,7005.00,264
2006/4/17,11:48:00,7003.43,7003.43,7003.43,7003.43,409
2006/4/17,11:49:00,7000.87,7000.87,7000.87,7000.87,306
2006/4/17,11:50:00,7000.29,7000.29,7000.29,7000.29,252
2006/4/17,11:51:00,6998.21,6998.21,6998.21,6998.21,367
2006/4/17,11:52:00,6997.38,6997.38,6997.38,6997.38,284
2006/4/17,11:53:00,6997.47,6997.47,6997.47,6997.47,376
2006/4/17,11:54:00,6996.84,6996.84,6996.84,6996.84,265
2006/4/17,11:55:00,6997.63,6997.63,6997.63,6997.63,286
2006/4/17,11:56:00,6995.09,6995.09,6995.09,6995.09,242
2006/4/17,11:57:00,6996.05,6996.05,6996.05,6996.05,177
2006/4/17,11:58:00,6996.72,6996.72,6996.72,6996.72,250
2006/4/17,11:59:00,6994.78,6994.78,6994.78,6994.78,178
2006/4/17,12:00:00,6995.48,6995.48,6995.48,6995.48,233
2006/4/17,12:01:00,6997.04,6997.04,6997.04,6997.04,325
2006/4/17,12:02:00,6995.77,6995.77,6995.77,6995.77,231
2006/4/17,12:03:00,6998.72,6998.72,6998.72,6998.72,257
2006/4/17,12:04:00,6995.75,6995.75,6995.75,6995.75,316
2006/4/17,12:05:00,6996.35,6996.35,6996.35,6996.35,207
2006/4/17,12:06:00,6995.05,6995.05,6995.05,6995.05,248
2006/4/17,12:07:00,6994.66,6994.66,6994.66,6994.66,236
2006/4/17,12:08:00,6993.32,6993.32,6993.32,6993.32,257
2006/4/17,12:09:00,6993.83,6993.83,6993.83,6993.83,261
2006/4/17,12:10:00,6993.53,6993.53,6993.53,6993.53,205
2006/4/17,12:11:00,6993.74,6993.74,6993.74,6993.74,241
2006/4/17,12:12:00,6994.23,6994.23,6994.23,6994.23,201
2006/4/17,12:13:00,6998.62,6998.62,6998.62,6998.62,275
2006/4/17,12:14:00,6998.16,6998.16,6998.16,6998.16,238
2006/4/17,12:15:00,6998.85,6998.85,6998.85,6998.85,268
2006/4/17,12:16:00,7001.36,7001.36,7001.36,7001.36,404
2006/4/17,12:17:00,7002.71,7002.71,7002.71,7002.71,309
2006/4/17,12:18:00,7004.66,7004.66,7004.66,7004.66,405
2006/4/17,12:19:00,7004.21,7004.21,7004.21,7004.21,335
2006/4/17,12:20:00,7006.09,7006.09,7006.09,7006.09,334
2006/4/17,12:21:00,7007.17,7007.17,7007.17,7007.17,299
2006/4/17,12:22:00,7008.18,7008.18,7008.18,7008.18,194
2006/4/17,12:23:00,7006.87,7006.87,7006.87,7006.87,243
2006/4/17,12:24:00,7005.28,7005.28,7005.28,7005.28,224
2006/4/17,12:25:00,7007.35,7007.35,7007.35,7007.35,248
2006/4/17,12:26:00,7007.99,7007.99,7007.99,7007.99,290
2006/4/17,12:27:00,7006.96,7006.96,7006.96,7006.96,178
2006/4/17,12:28:00,7006.80,7006.80,7006.80,7006.80,286
2006/4/17,12:29:00,7006.99,7006.99,7006.99,7006.99,206
2006/4/17,12:30:00,7005.67,7005.67,7005.67,7005.67,257
2006/4/17,12:31:00,7005.75,7005.75,7005.75,7005.75,292
2006/4/17,12:32:00,7007.82,7007.82,7007.82,7007.82,242
2006/4/17,12:33:00,7007.44,7007.44,7007.44,7007.44,316
2006/4/17,12:34:00,7009.08,7009.08,7009.08,7009.08,245
2006/4/17,12:35:00,7009.73,7009.73,7009.73,7009.73,198
2006/4/17,12:36:00,7011.05,7011.05,7011.05,7011.05,291
2006/4/17,12:37:00,7009.78,7009.78,7009.78,7009.78,192
2006/4/17,12:38:00,7011.54,7011.54,7011.54,7011.54,304
2006/4/17,12:39:00,7013.10,7013.10,7013.10,7013.10,318
2006/4/17,12:40:00,7013.83,7013.83,7013.83,7013.83,343
2006/4/17,12:41:00,7014.39,7014.39,7014.39,7014.39,473
2006/4/17,12:42:00,7013.86,7013.86,7013.86,7013.86,445
2006/4/17,12:43:00,7015.23,7015.23,7015.23,7015.23,441
2006/4/17,12:44:00,7015.91,7015.91,7015.91,7015.91,353
2006/4/17,12:45:00,7014.01,7014.01,7014.01,7014.01,308
2006/4/17,12:46:00,7013.84,7013.84,7013.84,7013.84,370
2006/4/17,12:47:00,7013.05,7013.05,7013.05,7013.05,250
2006/4/17,12:48:00,7012.44,7012.44,7012.44,7012.44,283
2006/4/17,12:49:00,7012.26,7012.26,7012.26,7012.26,257
2006/4/17,12:50:00,7011.56,7011.56,7011.56,7011.56,269
2006/4/17,12:51:00,7012.13,7012.13,7012.13,7012.13,339
2006/4/17,12:52:00,7009.13,7009.13,7009.13,7009.13,230
2006/4/17,12:53:00,7009.47,7009.47,7009.47,7009.47,332
2006/4/17,12:54:00,7009.04,7009.04,7009.04,7009.04,272
2006/4/17,12:55:00,7008.39,7008.39,7008.39,7008.39,275
2006/4/17,12:56:00,7008.08,7008.08,7008.08,7008.08,317
2006/4/17,12:57:00,7007.13,7007.13,7007.13,7007.13,203
2006/4/17,12:58:00,7006.25,7006.25,7006.25,7006.25,307
2006/4/17,12:59:00,7005.59,7005.59,7005.59,7005.59,263
2006/4/17,13:00:00,7003.30,7003.30,7003.30,7003.30,235
2006/4/17,13:01:00,7003.41,7003.41,7003.41,7003.41,294
2006/4/17,13:02:00,7004.35,7004.35,7004.35,7004.35,269
2006/4/17,13:03:00,7004.17,7004.17,7004.17,7004.17,395
2006/4/17,13:04:00,7003.45,7003.45,7003.45,7003.45,313
2006/4/17,13:05:00,7005.47,7005.47,7005.47,7005.47,358
2006/4/17,13:06:00,7004.27,7004.27,7004.27,7004.27,387
2006/4/17,13:07:00,7003.22,7003.22,7003.22,7003.22,284
2006/4/17,13:08:00,7003.92,7003.92,7003.92,7003.92,452
2006/4/17,13:09:00,7003.14,7003.14,7003.14,7003.14,346
2006/4/17,13:10:00,7003.91,7003.91,7003.91,7003.91,428
2006/4/17,13:11:00,7004.39,7004.39,7004.39,7004.39,515
2006/4/17,13:12:00,7005.46,7005.46,7005.46,7005.46,375
2006/4/17,13:13:00,7004.16,7004.16,7004.16,7004.16,453
2006/4/17,13:14:00,7004.52,7004.52,7004.52,7004.52,421
2006/4/17,13:15:00,7005.36,7005.36,7005.36,7005.36,486
2006/4/17,13:16:00,7004.45,7004.45,7004.45,7004.45,510
2006/4/17,13:17:00,7004.56,7004.56,7004.56,7004.56,375
2006/4/17,13:18:00,7004.98,7004.98,7004.98,7004.98,576
2006/4/17,13:19:00,7005.54,7005.54,7005.54,7005.54,543
2006/4/17,13:20:00,7005.43,7005.43,7005.43,7005.43,528
2006/4/17,13:21:00,7004.68,7004.68,7004.68,7004.68,572
2006/4/17,13:22:00,7003.52,7003.52,7003.52,7003.52,536
2006/4/17,13:23:00,7003.81,7003.81,7003.81,7003.81,607
2006/4/17,13:24:00,7004.90,7004.90,7004.90,7004.90,685
2006/4/17,13:25:00,7006.30,7006.30,7006.30,7006.30,674
2006/4/17,13:26:00,7006.25,7006.25,7006.25,7006.25,0
2006/4/17,13:27:00,7006.25,7006.25,7006.25,7006.25,0
2006/4/17,13:28:00,7006.25,7006.25,7006.25,7006.25,0
2006/4/17,13:29:00,7006.25,7006.25,7006.25,7006.25,0
2006/4/17,13:30:00,7000.09,7000.09,7000.09,7000.09,5074
2006/4/18,09:00:00,7000.09,7000.09,7000.09,7000.09,13
2006/4/18,09:01:00,7007.45,7007.45,7007.45,7007.45,3831
2006/4/18,09:02:00,7005.41,7005.41,7005.41,7005.41,849
2006/4/18,09:03:00,6999.57,6999.57,6999.57,6999.57,964
2006/4/18,09:04:00,6991.13,6991.13,6991.13,6991.13,936
2006/4/18,09:05:00,6986.63,6986.63,6986.63,6986.63,811
2006/4/18,09:06:00,6980.21,6980.21,6980.21,6980.21,973
2006/4/18,09:07:00,6976.87,6976.87,6976.87,6976.87,695
2006/4/18,09:08:00,6969.67,6969.67,6969.67,6969.67,867
2006/4/18,09:09:00,6968.14,6968.14,6968.14,6968.14,759
2006/4/18,09:10:00,6965.86,6965.86,6965.86,6965.86,735
2006/4/18,09:11:00,6968.10,6968.10,6968.10,6968.10,944
2006/4/18,09:12:00,6967.93,6967.93,6967.93,6967.93,682
2006/4/18,09:13:00,6971.72,6971.72,6971.72,6971.72,934
2006/4/18,09:14:00,6976.87,6976.87,6976.87,6976.87,903
2006/4/18,09:15:00,6982.40,6982.40,6982.40,6982.40,752
2006/4/18,09:16:00,6986.48,6986.48,6986.48,6986.48,953
2006/4/18,09:17:00,6987.07,6987.07,6987.07,6987.07,715
2006/4/18,09:18:00,6986.82,6986.82,6986.82,6986.82,783
2006/4/18,09:19:00,6984.55,6984.55,6984.55,6984.55,602
2006/4/18,09:20:00,6983.60,6983.60,6983.60,6983.60,537
2006/4/18,09:21:00,6981.86,6981.86,6981.86,6981.86,645
2006/4/18,09:22:00,6980.76,6980.76,6980.76,6980.76,486
2006/4/18,09:23:00,6981.37,6981.37,6981.37,6981.37,893
2006/4/18,09:24:00,6978.84,6978.84,6978.84,6978.84,496
2006/4/18,09:25:00,6980.51,6980.51,6980.51,6980.51,438
2006/4/18,09:26:00,6981.67,6981.67,6981.67,6981.67,639
2006/4/18,09:27:00,6988.04,6988.04,6988.04,6988.04,766
2006/4/18,09:28:00,6988.20,6988.20,6988.20,6988.20,649
2006/4/18,09:29:00,6988.27,6988.27,6988.27,6988.27,597
2006/4/18,09:30:00,6991.04,6991.04,6991.04,6991.04,570
2006/4/18,09:31:00,6992.52,6992.52,6992.52,6992.52,782
2006/4/18,09:32:00,6994.85,6994.85,6994.85,6994.85,599
2006/4/18,09:33:00,6994.24,6994.24,6994.24,6994.24,644
2006/4/18,09:34:00,6993.35,6993.35,6993.35,6993.35,642
2006/4/18,09:35:00,6993.15,6993.15,6993.15,6993.15,472
2006/4/18,09:36:00,6989.95,6989.95,6989.95,6989.95,636
2006/4/18,09:37:00,6991.00,6991.00,6991.00,6991.00,448
2006/4/18,09:38:00,6988.89,6988.89,6988.89,6988.89,442
2006/4/18,09:39:00,6986.64,6986.64,6986.64,6986.64,368
2006/4/18,09:40:00,6985.25,6985.25,6985.25,6985.25,329
2006/4/18,09:41:00,6984.15,6984.15,6984.15,6984.15,499
2006/4/18,09:42:00,6981.36,6981.36,6981.36,6981.36,327
2006/4/18,09:43:00,6978.59,6978.59,6978.59,6978.59,406
2006/4/18,09:44:00,6978.67,6978.67,6978.67,6978.67,449
2006/4/18,09:45:00,6976.83,6976.83,6976.83,6976.83,330
2006/4/18,09:46:00,6974.29,6974.29,6974.29,6974.29,358
2006/4/18,09:47:00,6970.54,6970.54,6970.54,6970.54,285
2006/4/18,09:48:00,6969.52,6969.52,6969.52,6969.52,460
2006/4/18,09:49:00,6968.17,6968.17,6968.17,6968.17,434
2006/4/18,09:50:00,6965.90,6965.90,6965.90,6965.90,359
2006/4/18,09:51:00,6964.62,6964.62,6964.62,6964.62,532
2006/4/18,09:52:00,6963.75,6963.75,6963.75,6963.75,419
2006/4/18,09:53:00,6962.01,6962.01,6962.01,6962.01,519
2006/4/18,09:54:00,6960.32,6960.32,6960.32,6960.32,474
2006/4/18,09:55:00,6958.87,6958.87,6958.87,6958.87,374
2006/4/18,09:56:00,6954.10,6954.10,6954.10,6954.10,516
2006/4/18,09:57:00,6950.83,6950.83,6950.83,6950.83,437
2006/4/18,09:58:00,6950.62,6950.62,6950.62,6950.62,461
2006/4/18,09:59:00,6949.37,6949.37,6949.37,6949.37,393
2006/4/18,10:00:00,6948.13,6948.13,6948.13,6948.13,362
2006/4/18,10:01:00,6947.10,6947.10,6947.10,6947.10,553
2006/4/18,10:02:00,6947.57,6947.57,6947.57,6947.57,331
2006/4/18,10:03:00,6949.77,6949.77,6949.77,6949.77,383
2006/4/18,10:04:00,6950.68,6950.68,6950.68,6950.68,364
2006/4/18,10:05:00,6951.05,6951.05,6951.05,6951.05,296
2006/4/18,10:06:00,6953.22,6953.22,6953.22,6953.22,388
2006/4/18,10:07:00,6954.28,6954.28,6954.28,6954.28,284
2006/4/18,10:08:00,6956.87,6956.87,6956.87,6956.87,340
2006/4/18,10:09:00,6955.19,6955.19,6955.19,6955.19,263
2006/4/18,10:10:00,6957.74,6957.74,6957.74,6957.74,269
2006/4/18,10:11:00,6957.29,6957.29,6957.29,6957.29,343
2006/4/18,10:12:00,6957.59,6957.59,6957.59,6957.59,220
2006/4/18,10:13:00,6956.84,6956.84,6956.84,6956.84,297
2006/4/18,10:14:00,6956.00,6956.00,6956.00,6956.00,265
2006/4/18,10:15:00,6955.66,6955.66,6955.66,6955.66,271
2006/4/18,10:16:00,6955.83,6955.83,6955.83,6955.83,313
2006/4/18,10:17:00,6957.60,6957.60,6957.60,6957.60,229
2006/4/18,10:18:00,6957.14,6957.14,6957.14,6957.14,282
2006/4/18,10:19:00,6957.09,6957.09,6957.09,6957.09,275
2006/4/18,10:20:00,6957.97,6957.97,6957.97,6957.97,232
2006/4/18,10:21:00,6956.58,6956.58,6956.58,6956.58,310
2006/4/18,10:22:00,6957.10,6957.10,6957.10,6957.10,235
2006/4/18,10:23:00,6957.29,6957.29,6957.29,6957.29,287
2006/4/18,10:24:00,6952.83,6952.83,6952.83,6952.83,242
2006/4/18,10:25:00,6954.50,6954.50,6954.50,6954.50,209
2006/4/18,10:26:00,6953.44,6953.44,6953.44,6953.44,248
2006/4/18,10:27:00,6953.31,6953.31,6953.31,6953.31,204
2006/4/18,10:28:00,6951.04,6951.04,6951.04,6951.04,343
2006/4/18,10:29:00,6949.00,6949.00,6949.00,6949.00,254
2006/4/18,10:30:00,6947.72,6947.72,6947.72,6947.72,245
2006/4/18,10:31:00,6947.21,6947.21,6947.21,6947.21,274
2006/4/18,10:32:00,6944.37,6944.37,6944.37,6944.37,308
2006/4/18,10:33:00,6943.75,6943.75,6943.75,6943.75,399
2006/4/18,10:34:00,6940.19,6940.19,6940.19,6940.19,379
2006/4/18,10:35:00,6937.18,6937.18,6937.18,6937.18,383
2006/4/18,10:36:00,6935.06,6935.06,6935.06,6935.06,468
2006/4/18,10:37:00,6933.21,6933.21,6933.21,6933.21,310
2006/4/18,10:38:00,6930.02,6930.02,6930.02,6930.02,435
2006/4/18,10:39:00,6928.64,6928.64,6928.64,6928.64,432
2006/4/18,10:40:00,6926.80,6926.80,6926.80,6926.80,373
2006/4/18,10:41:00,6925.64,6925.64,6925.64,6925.64,466
2006/4/18,10:42:00,6924.95,6924.95,6924.95,6924.95,347
2006/4/18,10:43:00,6923.15,6923.15,6923.15,6923.15,471
2006/4/18,10:44:00,6920.24,6920.24,6920.24,6920.24,446
2006/4/18,10:45:00,6919.70,6919.70,6919.70,6919.70,303
2006/4/18,10:46:00,6918.46,6918.46,6918.46,6918.46,553
2006/4/18,10:47:00,6920.35,6920.35,6920.35,6920.35,404
2006/4/18,10:48:00,6922.80,6922.80,6922.80,6922.80,481
2006/4/18,10:49:00,6928.07,6928.07,6928.07,6928.07,434
2006/4/18,10:50:00,6932.08,6932.08,6932.08,6932.08,449
2006/4/18,10:51:00,6932.68,6932.68,6932.68,6932.68,382
2006/4/18,10:52:00,6935.92,6935.92,6935.92,6935.92,251
2006/4/18,10:53:00,6935.77,6935.77,6935.77,6935.77,370
2006/4/18,10:54:00,6939.04,6939.04,6939.04,6939.04,270
2006/4/18,10:55:00,6940.18,6940.18,6940.18,6940.18,230
2006/4/18,10:56:00,6936.89,6936.89,6936.89,6936.89,279
2006/4/18,10:57:00,6938.24,6938.24,6938.24,6938.24,228
2006/4/18,10:58:00,6939.49,6939.49,6939.49,6939.49,302
2006/4/18,10:59:00,6940.87,6940.87,6940.87,6940.87,259
2006/4/18,11:00:00,6941.51,6941.51,6941.51,6941.51,251
2006/4/18,11:01:00,6943.14,6943.14,6943.14,6943.14,295
2006/4/18,11:02:00,6944.41,6944.41,6944.41,6944.41,230
2006/4/18,11:03:00,6946.02,6946.02,6946.02,6946.02,325
2006/4/18,11:04:00,6944.27,6944.27,6944.27,6944.27,269
2006/4/18,11:05:00,6944.53,6944.53,6944.53,6944.53,210
2006/4/18,11:06:00,6944.10,6944.10,6944.10,6944.10,256
2006/4/18,11:07:00,6944.54,6944.54,6944.54,6944.54,234
2006/4/18,11:08:00,6945.19,6945.19,6945.19,6945.19,286
2006/4/18,11:09:00,6945.68,6945.68,6945.68,6945.68,236
2006/4/18,11:10:00,6946.12,6946.12,6946.12,6946.12,265
2006/4/18,11:11:00,6945.39,6945.39,6945.39,6945.39,254
2006/4/18,11:12:00,6946.96,6946.96,6946.96,6946.96,202
2006/4/18,11:13:00,6947.13,6947.13,6947.13,6947.13,251
2006/4/18,11:14:00,6945.60,6945.60,6945.60,6945.60,217
2006/4/18,11:15:00,6945.52,6945.52,6945.52,6945.52,210
2006/4/18,11:16:00,6946.36,6946.36,6946.36,6946.36,307
2006/4/18,11:17:00,6945.16,6945.16,6945.16,6945.16,210
2006/4/18,11:18:00,6945.13,6945.13,6945.13,6945.13,246
2006/4/18,11:19:00,6946.36,6946.36,6946.36,6946.36,166
2006/4/18,11:20:00,6944.69,6944.69,6944.69,6944.69,164
2006/4/18,11:21:00,6947.75,6947.75,6947.75,6947.75,187
2006/4/18,11:22:00,6945.40,6945.40,6945.40,6945.40,208
2006/4/18,11:23:00,6946.11,6946.11,6946.11,6946.11,281
2006/4/18,11:24:00,6945.80,6945.80,6945.80,6945.80,211
2006/4/18,11:25:00,6945.73,6945.73,6945.73,6945.73,209
2006/4/18,11:26:00,6946.54,6946.54,6946.54,6946.54,251
2006/4/18,11:27:00,6946.86,6946.86,6946.86,6946.86,195
2006/4/18,11:28:00,6946.28,6946.28,6946.28,6946.28,230
2006/4/18,11:29:00,6947.45,6947.45,6947.45,6947.45,248
2006/4/18,11:30:00,6945.99,6945.99,6945.99,6945.99,203
2006/4/18,11:31:00,6948.06,6948.06,6948.06,6948.06,253
2006/4/18,11:32:00,6948.75,6948.75,6948.75,6948.75,218
2006/4/18,11:33:00,6948.99,6948.99,6948.99,6948.99,243
2006/4/18,11:34:00,6950.18,6950.18,6950.18,6950.18,215
2006/4/18,11:35:00,6954.31,6954.31,6954.31,6954.31,216
2006/4/18,11:36:00,6955.63,6955.63,6955.63,6955.63,273
2006/4/18,11:37:00,6959.58,6959.58,6959.58,6959.58,298
2006/4/18,11:38:00,6963.03,6963.03,6963.03,6963.03,554
2006/4/18,11:39:00,6968.59,6968.59,6968.59,6968.59,679
2006/4/18,11:40:00,6971.07,6971.07,6971.07,6971.07,547
2006/4/18,11:41:00,6975.81,6975.81,6975.81,6975.81,712
2006/4/18,11:42:00,6977.36,6977.36,6977.36,6977.36,455
2006/4/18,11:43:00,6975.44,6975.44,6975.44,6975.44,552
2006/4/18,11:44:00,6975.99,6975.99,6975.99,6975.99,363
2006/4/18,11:45:00,6979.77,6979.77,6979.77,6979.77,494
2006/4/18,11:46:00,6984.88,6984.88,6984.88,6984.88,483
2006/4/18,11:47:00,6986.14,6986.14,6986.14,6986.14,339
2006/4/18,11:48:00,6988.94,6988.94,6988.94,6988.94,406
2006/4/18,11:49:00,6988.75,6988.75,6988.75,6988.75,320
2006/4/18,11:50:00,6985.62,6985.62,6985.62,6985.62,304
2006/4/18,11:51:00,6982.58,6982.58,6982.58,6982.58,338
2006/4/18,11:52:00,6981.79,6981.79,6981.79,6981.79,246
2006/4/18,11:53:00,6978.78,6978.78,6978.78,6978.78,264
2006/4/18,11:54:00,6977.59,6977.59,6977.59,6977.59,220
2006/4/18,11:55:00,6973.85,6973.85,6973.85,6973.85,224
2006/4/18,11:56:00,6972.32,6972.32,6972.32,6972.32,310
2006/4/18,11:57:00,6972.04,6972.04,6972.04,6972.04,215
2006/4/18,11:58:00,6971.51,6971.51,6971.51,6971.51,219
2006/4/18,11:59:00,6969.52,6969.52,6969.52,6969.52,190
2006/4/18,12:00:00,6970.98,6970.98,6970.98,6970.98,193
2006/4/18,12:01:00,6980.26,6980.26,6980.26,6980.26,422
2006/4/18,12:02:00,6984.55,6984.55,6984.55,6984.55,280
2006/4/18,12:03:00,6985.26,6985.26,6985.26,6985.26,332
2006/4/18,12:04:00,6986.43,6986.43,6986.43,6986.43,245
2006/4/18,12:05:00,6987.12,6987.12,6987.12,6987.12,272
2006/4/18,12:06:00,6991.09,6991.09,6991.09,6991.09,299
2006/4/18,12:07:00,6991.82,6991.82,6991.82,6991.82,239
2006/4/18,12:08:00,6989.06,6989.06,6989.06,6989.06,265
2006/4/18,12:09:00,6988.63,6988.63,6988.63,6988.63,236
2006/4/18,12:10:00,6986.74,6986.74,6986.74,6986.74,205
2006/4/18,12:11:00,6986.65,6986.65,6986.65,6986.65,282
2006/4/18,12:12:00,6985.91,6985.91,6985.91,6985.91,206
2006/4/18,12:13:00,6985.24,6985.24,6985.24,6985.24,232
2006/4/18,12:14:00,6985.41,6985.41,6985.41,6985.41,181
2006/4/18,12:15:00,6985.11,6985.11,6985.11,6985.11,186
2006/4/18,12:16:00,6983.73,6983.73,6983.73,6983.73,287
2006/4/18,12:17:00,6982.59,6982.59,6982.59,6982.59,212
2006/4/18,12:18:00,6982.95,6982.95,6982.95,6982.95,305
2006/4/18,12:19:00,6982.03,6982.03,6982.03,6982.03,219
2006/4/18,12:20:00,6983.21,6983.21,6983.21,6983.21,231
2006/4/18,12:21:00,6982.95,6982.95,6982.95,6982.95,322
2006/4/18,12:22:00,6985.48,6985.48,6985.48,6985.48,222
2006/4/18,12:23:00,6987.33,6987.33,6987.33,6987.33,293
2006/4/18,12:24:00,6985.91,6985.91,6985.91,6985.91,242
2006/4/18,12:25:00,6988.87,6988.87,6988.87,6988.87,200
2006/4/18,12:26:00,6986.93,6986.93,6986.93,6986.93,288
2006/4/18,12:27:00,6986.72,6986.72,6986.72,6986.72,216
2006/4/18,12:28:00,6987.32,6987.32,6987.32,6987.32,290
2006/4/18,12:29:00,6986.10,6986.10,6986.10,6986.10,193
2006/4/18,12:30:00,6987.35,6987.35,6987.35,6987.35,221
2006/4/18,12:31:00,6986.20,6986.20,6986.20,6986.20,275
2006/4/18,12:32:00,6989.19,6989.19,6989.19,6989.19,195
2006/4/18,12:33:00,6993.88,6993.88,6993.88,6993.88,381
2006/4/18,12:34:00,6997.28,6997.28,6997.28,6997.28,367
2006/4/18,12:35:00,7000.86,7000.86,7000.86,7000.86,520
2006/4/18,12:36:00,7001.11,7001.11,7001.11,7001.11,513
2006/4/18,12:37:00,7001.79,7001.79,7001.79,7001.79,343
2006/4/18,12:38:00,7002.31,7002.31,7002.31,7002.31,486
2006/4/18,12:39:00,7002.57,7002.57,7002.57,7002.57,415
2006/4/18,12:40:00,7000.32,7000.32,7000.32,7000.32,349
2006/4/18,12:41:00,6999.98,6999.98,6999.98,6999.98,438
2006/4/18,12:42:00,6997.73,6997.73,6997.73,6997.73,274
2006/4/18,12:43:00,6995.16,6995.16,6995.16,6995.16,368
2006/4/18,12:44:00,6995.96,6995.96,6995.96,6995.96,390
2006/4/18,12:45:00,6991.62,6991.62,6991.62,6991.62,340
2006/4/18,12:46:00,6993.51,6993.51,6993.51,6993.51,286
2006/4/18,12:47:00,6989.55,6989.55,6989.55,6989.55,206
2006/4/18,12:48:00,6988.76,6988.76,6988.76,6988.76,246
2006/4/18,12:49:00,6986.98,6986.98,6986.98,6986.98,252
2006/4/18,12:50:00,6987.22,6987.22,6987.22,6987.22,251
2006/4/18,12:51:00,6985.59,6985.59,6985.59,6985.59,263
2006/4/18,12:52:00,6984.97,6984.97,6984.97,6984.97,234
2006/4/18,12:53:00,6984.76,6984.76,6984.76,6984.76,296
2006/4/18,12:54:00,6981.53,6981.53,6981.53,6981.53,234
2006/4/18,12:55:00,6982.22,6982.22,6982.22,6982.22,285
2006/4/18,12:56:00,6980.76,6980.76,6980.76,6980.76,267
2006/4/18,12:57:00,6978.56,6978.56,6978.56,6978.56,207
2006/4/18,12:58:00,6980.28,6980.28,6980.28,6980.28,368
2006/4/18,12:59:00,6979.03,6979.03,6979.03,6979.03,279
2006/4/18,13:00:00,6979.25,6979.25,6979.25,6979.25,270
2006/4/18,13:01:00,6983.27,6983.27,6983.27,6983.27,333
2006/4/18,13:02:00,6982.80,6982.80,6982.80,6982.80,204
2006/4/18,13:03:00,6986.31,6986.31,6986.31,6986.31,362
2006/4/18,13:04:00,6987.48,6987.48,6987.48,6987.48,298
2006/4/18,13:05:00,6987.35,6987.35,6987.35,6987.35,308
2006/4/18,13:06:00,6989.88,6989.88,6989.88,6989.88,430
2006/4/18,13:07:00,6990.22,6990.22,6990.22,6990.22,390
2006/4/18,13:08:00,6992.74,6992.74,6992.74,6992.74,634
2006/4/18,13:09:00,6994.97,6994.97,6994.97,6994.97,452
2006/4/18,13:10:00,6999.76,6999.76,6999.76,6999.76,578
2006/4/18,13:11:00,7000.48,7000.48,7000.48,7000.48,504
2006/4/18,13:12:00,6999.82,6999.82,6999.82,6999.82,314
2006/4/18,13:13:00,7000.03,7000.03,7000.03,7000.03,389
2006/4/18,13:14:00,6997.13,6997.13,6997.13,6997.13,391
2006/4/18,13:15:00,6996.94,6996.94,6996.94,6996.94,459
2006/4/18,13:16:00,6997.53,6997.53,6997.53,6997.53,507
2006/4/18,13:17:00,6996.60,6996.60,6996.60,6996.60,321
2006/4/18,13:18:00,6992.69,6992.69,6992.69,6992.69,511
2006/4/18,13:19:00,6994.69,6994.69,6994.69,6994.69,438
2006/4/18,13:20:00,6994.26,6994.26,6994.26,6994.26,700
2006/4/18,13:21:00,6998.45,6998.45,6998.45,6998.45,683
2006/4/18,13:22:00,6998.28,6998.28,6998.28,6998.28,552
2006/4/18,13:23:00,6996.19,6996.19,6996.19,6996.19,600
2006/4/18,13:24:00,6994.77,6994.77,6994.77,6994.77,589
2006/4/18,13:25:00,6995.65,6995.65,6995.65,6995.65,576
2006/4/18,13:26:00,6995.83,6995.83,6995.83,6995.83,0
2006/4/18,13:27:00,6995.83,6995.83,6995.83,6995.83,0
2006/4/18,13:28:00,6995.83,6995.83,6995.83,6995.83,0
2006/4/18,13:29:00,6995.83,6995.83,6995.83,6995.83,0
2006/4/18,13:30:00,6989.46,6989.46,6989.46,6989.46,5087
2006/4/19,09:00:00,6989.46,6989.46,6989.46,6989.46,31
2006/4/19,09:01:00,7073.32,7073.32,7073.32,7073.32,6060
2006/4/19,09:02:00,7081.98,7081.98,7081.98,7081.98,1766
2006/4/19,09:03:00,7085.43,7085.43,7085.43,7085.43,1831
2006/4/19,09:04:00,7091.95,7091.95,7091.95,7091.95,1932
2006/4/19,09:05:00,7093.43,7093.43,7093.43,7093.43,1575
2006/4/19,09:06:00,7087.39,7087.39,7087.39,7087.39,1813
2006/4/19,09:07:00,7083.23,7083.23,7083.23,7083.23,1260
2006/4/19,09:08:00,7081.39,7081.39,7081.39,7081.39,1252
2006/4/19,09:09:00,7077.19,7077.19,7077.19,7077.19,1150
2006/4/19,09:10:00,7071.85,7071.85,7071.85,7071.85,1052
2006/4/19,09:11:00,7069.59,7069.59,7069.59,7069.59,1126
2006/4/19,09:12:00,7068.93,7068.93,7068.93,7068.93,941
2006/4/19,09:13:00,7065.72,7065.72,7065.72,7065.72,997
2006/4/19,09:14:00,7062.83,7062.83,7062.83,7062.83,1144
2006/4/19,09:15:00,7060.46,7060.46,7060.46,7060.46,802
2006/4/19,09:16:00,7062.12,7062.12,7062.12,7062.12,1030
2006/4/19,09:17:00,7061.54,7061.54,7061.54,7061.54,937
2006/4/19,09:18:00,7065.11,7065.11,7065.11,7065.11,1033
2006/4/19,09:19:00,7067.88,7067.88,7067.88,7067.88,1153
2006/4/19,09:20:00,7076.79,7076.79,7076.79,7076.79,1130
2006/4/19,09:21:00,7080.23,7080.23,7080.23,7080.23,1263
2006/4/19,09:22:00,7084.74,7084.74,7084.74,7084.74,899
2006/4/19,09:23:00,7082.70,7082.70,7082.70,7082.70,1017
2006/4/19,09:24:00,7079.75,7079.75,7079.75,7079.75,988
2006/4/19,09:25:00,7076.13,7076.13,7076.13,7076.13,656
2006/4/19,09:26:00,7072.23,7072.23,7072.23,7072.23,888
2006/4/19,09:27:00,7071.52,7071.52,7071.52,7071.52,718
2006/4/19,09:28:00,7068.94,7068.94,7068.94,7068.94,693
2006/4/19,09:29:00,7069.58,7069.58,7069.58,7069.58,749
2006/4/19,09:30:00,7066.69,7066.69,7066.69,7066.69,591
2006/4/19,09:31:00,7065.30,7065.30,7065.30,7065.30,724
2006/4/19,09:32:00,7064.57,7064.57,7064.57,7064.57,545
2006/4/19,09:33:00,7064.85,7064.85,7064.85,7064.85,664
2006/4/19,09:34:00,7063.34,7063.34,7063.34,7063.34,613
2006/4/19,09:35:00,7064.64,7064.64,7064.64,7064.64,523
2006/4/19,09:36:00,7064.14,7064.14,7064.14,7064.14,730
2006/4/19,09:37:00,7064.44,7064.44,7064.44,7064.44,552
2006/4/19,09:38:00,7066.43,7066.43,7066.43,7066.43,667
2006/4/19,09:39:00,7067.23,7067.23,7067.23,7067.23,652
2006/4/19,09:40:00,7068.95,7068.95,7068.95,7068.95,510
2006/4/19,09:41:00,7071.08,7071.08,7071.08,7071.08,671
2006/4/19,09:42:00,7072.35,7072.35,7072.35,7072.35,545
2006/4/19,09:43:00,7073.91,7073.91,7073.91,7073.91,743
2006/4/19,09:44:00,7075.50,7075.50,7075.50,7075.50,599
2006/4/19,09:45:00,7075.14,7075.14,7075.14,7075.14,616
2006/4/19,09:46:00,7073.46,7073.46,7073.46,7073.46,939
2006/4/19,09:47:00,7074.33,7074.33,7074.33,7074.33,542
2006/4/19,09:48:00,7075.37,7075.37,7075.37,7075.37,632
2006/4/19,09:49:00,7073.36,7073.36,7073.36,7073.36,516
2006/4/19,09:50:00,7073.44,7073.44,7073.44,7073.44,396
2006/4/19,09:51:00,7073.51,7073.51,7073.51,7073.51,555
2006/4/19,09:52:00,7073.61,7073.61,7073.61,7073.61,415
2006/4/19,09:53:00,7072.95,7072.95,7072.95,7072.95,532
2006/4/19,09:54:00,7072.26,7072.26,7072.26,7072.26,473
2006/4/19,09:55:00,7071.41,7071.41,7071.41,7071.41,364
2006/4/19,09:56:00,7069.58,7069.58,7069.58,7069.58,473
2006/4/19,09:57:00,7068.71,7068.71,7068.71,7068.71,325
2006/4/19,09:58:00,7069.36,7069.36,7069.36,7069.36,407
2006/4/19,09:59:00,7072.69,7072.69,7072.69,7072.69,780
2006/4/19,10:00:00,7072.14,7072.14,7072.14,7072.14,370
2006/4/19,10:01:00,7073.05,7073.05,7073.05,7073.05,536
2006/4/19,10:02:00,7072.26,7072.26,7072.26,7072.26,405
2006/4/19,10:03:00,7071.44,7071.44,7071.44,7071.44,570
2006/4/19,10:04:00,7071.12,7071.12,7071.12,7071.12,476
2006/4/19,10:05:00,7069.86,7069.86,7069.86,7069.86,592
2006/4/19,10:06:00,7071.55,7071.55,7071.55,7071.55,617
2006/4/19,10:07:00,7069.89,7069.89,7069.89,7069.89,427
2006/4/19,10:08:00,7070.22,7070.22,7070.22,7070.22,508
2006/4/19,10:09:00,7069.24,7069.24,7069.24,7069.24,458
2006/4/19,10:10:00,7070.67,7070.67,7070.67,7070.67,398
2006/4/19,10:11:00,7071.06,7071.06,7071.06,7071.06,613
2006/4/19,10:12:00,7072.33,7072.33,7072.33,7072.33,500
2006/4/19,10:13:00,7071.27,7071.27,7071.27,7071.27,388
2006/4/19,10:14:00,7071.41,7071.41,7071.41,7071.41,505
2006/4/19,10:15:00,7071.57,7071.57,7071.57,7071.57,401
2006/4/19,10:16:00,7075.92,7075.92,7075.92,7075.92,593
2006/4/19,10:17:00,7076.45,7076.45,7076.45,7076.45,366
2006/4/19,10:18:00,7075.92,7075.92,7075.92,7075.92,492
2006/4/19,10:19:00,7079.72,7079.72,7079.72,7079.72,550
2006/4/19,10:20:00,7082.02,7082.02,7082.02,7082.02,464
2006/4/19,10:21:00,7083.30,7083.30,7083.30,7083.30,597
2006/4/19,10:22:00,7082.78,7082.78,7082.78,7082.78,539
2006/4/19,10:23:00,7083.86,7083.86,7083.86,7083.86,549
2006/4/19,10:24:00,7082.23,7082.23,7082.23,7082.23,481
2006/4/19,10:25:00,7083.72,7083.72,7083.72,7083.72,496
2006/4/19,10:26:00,7083.62,7083.62,7083.62,7083.62,595
2006/4/19,10:27:00,7082.73,7082.73,7082.73,7082.73,487
2006/4/19,10:28:00,7086.03,7086.03,7086.03,7086.03,544
2006/4/19,10:29:00,7085.61,7085.61,7085.61,7085.61,486
2006/4/19,10:30:00,7085.53,7085.53,7085.53,7085.53,402
2006/4/19,10:31:00,7085.92,7085.92,7085.92,7085.92,483
2006/4/19,10:32:00,7087.67,7087.67,7087.67,7087.67,365
2006/4/19,10:33:00,7086.91,7086.91,7086.91,7086.91,416
2006/4/19,10:34:00,7087.70,7087.70,7087.70,7087.70,368
2006/4/19,10:35:00,7090.45,7090.45,7090.45,7090.45,396
2006/4/19,10:36:00,7090.33,7090.33,7090.33,7090.33,480
2006/4/19,10:37:00,7089.30,7089.30,7089.30,7089.30,394
2006/4/19,10:38:00,7089.49,7089.49,7089.49,7089.49,410
2006/4/19,10:39:00,7089.51,7089.51,7089.51,7089.51,440
2006/4/19,10:40:00,7089.45,7089.45,7089.45,7089.45,437
2006/4/19,10:41:00,7087.66,7087.66,7087.66,7087.66,549
2006/4/19,10:42:00,7086.72,7086.72,7086.72,7086.72,411
2006/4/19,10:43:00,7086.30,7086.30,7086.30,7086.30,408
2006/4/19,10:44:00,7085.39,7085.39,7085.39,7085.39,410
2006/4/19,10:45:00,7085.29,7085.29,7085.29,7085.29,335
2006/4/19,10:46:00,7083.50,7083.50,7083.50,7083.50,504
2006/4/19,10:47:00,7082.31,7082.31,7082.31,7082.31,348
2006/4/19,10:48:00,7079.21,7079.21,7079.21,7079.21,489
2006/4/19,10:49:00,7078.61,7078.61,7078.61,7078.61,483
2006/4/19,10:50:00,7075.85,7075.85,7075.85,7075.85,448
2006/4/19,10:51:00,7073.00,7073.00,7073.00,7073.00,630
2006/4/19,10:52:00,7071.86,7071.86,7071.86,7071.86,425
2006/4/19,10:53:00,7070.18,7070.18,7070.18,7070.18,518
2006/4/19,10:54:00,7069.47,7069.47,7069.47,7069.47,457
2006/4/19,10:55:00,7067.73,7067.73,7067.73,7067.73,422
2006/4/19,10:56:00,7066.47,7066.47,7066.47,7066.47,650
2006/4/19,10:57:00,7064.92,7064.92,7064.92,7064.92,433
2006/4/19,10:58:00,7069.85,7069.85,7069.85,7069.85,617
2006/4/19,10:59:00,7065.45,7065.45,7065.45,7065.45,526
2006/4/19,11:00:00,7063.52,7063.52,7063.52,7063.52,421
2006/4/19,11:01:00,7062.37,7062.37,7062.37,7062.37,463
2006/4/19,11:02:00,7061.91,7061.91,7061.91,7061.91,464
2006/4/19,11:03:00,7060.79,7060.79,7060.79,7060.79,536
2006/4/19,11:04:00,7058.16,7058.16,7058.16,7058.16,529
2006/4/19,11:05:00,7057.55,7057.55,7057.55,7057.55,431
2006/4/19,11:06:00,7057.13,7057.13,7057.13,7057.13,572
2006/4/19,11:07:00,7053.63,7053.63,7053.63,7053.63,449
2006/4/19,11:08:00,7052.65,7052.65,7052.65,7052.65,601
2006/4/19,11:09:00,7049.96,7049.96,7049.96,7049.96,459
2006/4/19,11:10:00,7050.63,7050.63,7050.63,7050.63,354
2006/4/19,11:11:00,7049.31,7049.31,7049.31,7049.31,494
2006/4/19,11:12:00,7048.13,7048.13,7048.13,7048.13,336
2006/4/19,11:13:00,7051.19,7051.19,7051.19,7051.19,439
2006/4/19,11:14:00,7053.64,7053.64,7053.64,7053.64,469
2006/4/19,11:15:00,7054.11,7054.11,7054.11,7054.11,405
2006/4/19,11:16:00,7055.08,7055.08,7055.08,7055.08,454
2006/4/19,11:17:00,7055.36,7055.36,7055.36,7055.36,305
2006/4/19,11:18:00,7053.59,7053.59,7053.59,7053.59,350
2006/4/19,11:19:00,7053.24,7053.24,7053.24,7053.24,332
2006/4/19,11:20:00,7053.03,7053.03,7053.03,7053.03,283
2006/4/19,11:21:00,7051.29,7051.29,7051.29,7051.29,406
2006/4/19,11:22:00,7049.83,7049.83,7049.83,7049.83,314
2006/4/19,11:23:00,7050.11,7050.11,7050.11,7050.11,423
2006/4/19,11:24:00,7049.02,7049.02,7049.02,7049.02,326
2006/4/19,11:25:00,7047.60,7047.60,7047.60,7047.60,295
2006/4/19,11:26:00,7050.55,7050.55,7050.55,7050.55,504
2006/4/19,11:27:00,7053.39,7053.39,7053.39,7053.39,333
2006/4/19,11:28:00,7050.04,7050.04,7050.04,7050.04,339
2006/4/19,11:29:00,7048.03,7048.03,7048.03,7048.03,263
2006/4/19,11:30:00,7047.73,7047.73,7047.73,7047.73,219
2006/4/19,11:31:00,7048.04,7048.04,7048.04,7048.04,422
2006/4/19,11:32:00,7051.12,7051.12,7051.12,7051.12,257
2006/4/19,11:33:00,7050.93,7050.93,7050.93,7050.93,353
2006/4/19,11:34:00,7053.12,7053.12,7053.12,7053.12,350
2006/4/19,11:35:00,7051.08,7051.08,7051.08,7051.08,246
2006/4/19,11:36:00,7050.39,7050.39,7050.39,7050.39,264
2006/4/19,11:37:00,7051.00,7051.00,7051.00,7051.00,250
2006/4/19,11:38:00,7053.86,7053.86,7053.86,7053.86,293
2006/4/19,11:39:00,7052.47,7052.47,7052.47,7052.47,220
2006/4/19,11:40:00,7051.35,7051.35,7051.35,7051.35,176
2006/4/19,11:41:00,7054.16,7054.16,7054.16,7054.16,315
2006/4/19,11:42:00,7054.28,7054.28,7054.28,7054.28,283
2006/4/19,11:43:00,7054.68,7054.68,7054.68,7054.68,242
2006/4/19,11:44:00,7055.78,7055.78,7055.78,7055.78,237
2006/4/19,11:45:00,7057.02,7057.02,7057.02,7057.02,230
2006/4/19,11:46:00,7055.82,7055.82,7055.82,7055.82,308
2006/4/19,11:47:00,7057.64,7057.64,7057.64,7057.64,201
2006/4/19,11:48:00,7056.53,7056.53,7056.53,7056.53,301
2006/4/19,11:49:00,7060.62,7060.62,7060.62,7060.62,537
2006/4/19,11:50:00,7061.81,7061.81,7061.81,7061.81,336
2006/4/19,11:51:00,7061.69,7061.69,7061.69,7061.69,336
2006/4/19,11:52:00,7063.33,7063.33,7063.33,7063.33,295
2006/4/19,11:53:00,7063.53,7063.53,7063.53,7063.53,293
2006/4/19,11:54:00,7063.30,7063.30,7063.30,7063.30,237
2006/4/19,11:55:00,7064.19,7064.19,7064.19,7064.19,247
2006/4/19,11:56:00,7065.39,7065.39,7065.39,7065.39,316
2006/4/19,11:57:00,7065.17,7065.17,7065.17,7065.17,284
2006/4/19,11:58:00,7065.54,7065.54,7065.54,7065.54,335
2006/4/19,11:59:00,7065.67,7065.67,7065.67,7065.67,365
2006/4/19,12:00:00,7064.42,7064.42,7064.42,7064.42,244
2006/4/19,12:01:00,7065.73,7065.73,7065.73,7065.73,328
2006/4/19,12:02:00,7064.43,7064.43,7064.43,7064.43,200
2006/4/19,12:03:00,7066.14,7066.14,7066.14,7066.14,305
2006/4/19,12:04:00,7064.53,7064.53,7064.53,7064.53,257
2006/4/19,12:05:00,7063.71,7063.71,7063.71,7063.71,231
2006/4/19,12:06:00,7064.55,7064.55,7064.55,7064.55,230
2006/4/19,12:07:00,7063.42,7063.42,7063.42,7063.42,210
2006/4/19,12:08:00,7063.27,7063.27,7063.27,7063.27,323
2006/4/19,12:09:00,7062.72,7062.72,7062.72,7062.72,244
2006/4/19,12:10:00,7061.96,7061.96,7061.96,7061.96,213
2006/4/19,12:11:00,7060.89,7060.89,7060.89,7060.89,241
2006/4/19,12:12:00,7060.19,7060.19,7060.19,7060.19,180
2006/4/19,12:13:00,7059.23,7059.23,7059.23,7059.23,346
2006/4/19,12:14:00,7058.84,7058.84,7058.84,7058.84,312
2006/4/19,12:15:00,7058.34,7058.34,7058.34,7058.34,411
2006/4/19,12:16:00,7060.64,7060.64,7060.64,7060.64,326
2006/4/19,12:17:00,7060.83,7060.83,7060.83,7060.83,271
2006/4/19,12:18:00,7061.54,7061.54,7061.54,7061.54,328
2006/4/19,12:19:00,7062.25,7062.25,7062.25,7062.25,277
2006/4/19,12:20:00,7060.78,7060.78,7060.78,7060.78,258
2006/4/19,12:21:00,7059.64,7059.64,7059.64,7059.64,307
2006/4/19,12:22:00,7060.63,7060.63,7060.63,7060.63,217
2006/4/19,12:23:00,7061.97,7061.97,7061.97,7061.97,370
2006/4/19,12:24:00,7063.97,7063.97,7063.97,7063.97,233
2006/4/19,12:25:00,7067.19,7067.19,7067.19,7067.19,355
2006/4/19,12:26:00,7064.44,7064.44,7064.44,7064.44,394
2006/4/19,12:27:00,7065.44,7065.44,7065.44,7065.44,305
2006/4/19,12:28:00,7067.52,7067.52,7067.52,7067.52,415
2006/4/19,12:29:00,7067.04,7067.04,7067.04,7067.04,420
2006/4/19,12:30:00,7065.25,7065.25,7065.25,7065.25,266
2006/4/19,12:31:00,7065.15,7065.15,7065.15,7065.15,398
2006/4/19,12:32:00,7065.39,7065.39,7065.39,7065.39,331
2006/4/19,12:33:00,7065.14,7065.14,7065.14,7065.14,319
2006/4/19,12:34:00,7064.01,7064.01,7064.01,7064.01,278
2006/4/19,12:35:00,7064.02,7064.02,7064.02,7064.02,272
2006/4/19,12:36:00,7063.22,7063.22,7063.22,7063.22,384
2006/4/19,12:37:00,7063.39,7063.39,7063.39,7063.39,249
2006/4/19,12:38:00,7063.98,7063.98,7063.98,7063.98,324
2006/4/19,12:39:00,7062.40,7062.40,7062.40,7062.40,341
2006/4/19,12:40:00,7060.79,7060.79,7060.79,7060.79,333
2006/4/19,12:41:00,7060.68,7060.68,7060.68,7060.68,365
2006/4/19,12:42:00,7057.58,7057.58,7057.58,7057.58,368
2006/4/19,12:43:00,7058.43,7058.43,7058.43,7058.43,394
2006/4/19,12:44:00,7057.39,7057.39,7057.39,7057.39,331
2006/4/19,12:45:00,7055.29,7055.29,7055.29,7055.29,300
2006/4/19,12:46:00,7055.71,7055.71,7055.71,7055.71,446
2006/4/19,12:47:00,7054.04,7054.04,7054.04,7054.04,311
2006/4/19,12:48:00,7052.33,7052.33,7052.33,7052.33,457
2006/4/19,12:49:00,7051.72,7051.72,7051.72,7051.72,417
2006/4/19,12:50:00,7048.98,7048.98,7048.98,7048.98,399
2006/4/19,12:51:00,7047.10,7047.10,7047.10,7047.10,439
2006/4/19,12:52:00,7046.25,7046.25,7046.25,7046.25,347
2006/4/19,12:53:00,7043.93,7043.93,7043.93,7043.93,407
2006/4/19,12:54:00,7043.58,7043.58,7043.58,7043.58,373
2006/4/19,12:55:00,7043.39,7043.39,7043.39,7043.39,373
2006/4/19,12:56:00,7042.23,7042.23,7042.23,7042.23,414
2006/4/19,12:57:00,7042.01,7042.01,7042.01,7042.01,314
2006/4/19,12:58:00,7047.33,7047.33,7047.33,7047.33,515
2006/4/19,12:59:00,7051.57,7051.57,7051.57,7051.57,517
2006/4/19,13:00:00,7053.46,7053.46,7053.46,7053.46,388
2006/4/19,13:01:00,7051.79,7051.79,7051.79,7051.79,423
2006/4/19,13:02:00,7054.24,7054.24,7054.24,7054.24,375
2006/4/19,13:03:00,7052.78,7052.78,7052.78,7052.78,392
2006/4/19,13:04:00,7053.87,7053.87,7053.87,7053.87,298
2006/4/19,13:05:00,7053.31,7053.31,7053.31,7053.31,290
2006/4/19,13:06:00,7052.66,7052.66,7052.66,7052.66,366
2006/4/19,13:07:00,7051.91,7051.91,7051.91,7051.91,237
2006/4/19,13:08:00,7051.59,7051.59,7051.59,7051.59,471
2006/4/19,13:09:00,7050.52,7050.52,7050.52,7050.52,365
2006/4/19,13:10:00,7050.44,7050.44,7050.44,7050.44,376
2006/4/19,13:11:00,7049.42,7049.42,7049.42,7049.42,508
2006/4/19,13:12:00,7047.26,7047.26,7047.26,7047.26,371
2006/4/19,13:13:00,7043.85,7043.85,7043.85,7043.85,461
2006/4/19,13:14:00,7043.63,7043.63,7043.63,7043.63,509
2006/4/19,13:15:00,7043.53,7043.53,7043.53,7043.53,485
2006/4/19,13:16:00,7041.52,7041.52,7041.52,7041.52,490
2006/4/19,13:17:00,7039.23,7039.23,7039.23,7039.23,400
2006/4/19,13:18:00,7041.67,7041.67,7041.67,7041.67,591
2006/4/19,13:19:00,7040.88,7040.88,7040.88,7040.88,558
2006/4/19,13:20:00,7039.94,7039.94,7039.94,7039.94,488
2006/4/19,13:21:00,7041.35,7041.35,7041.35,7041.35,676
2006/4/19,13:22:00,7042.57,7042.57,7042.57,7042.57,528
2006/4/19,13:23:00,7042.59,7042.59,7042.59,7042.59,742
2006/4/19,13:24:00,7044.21,7044.21,7044.21,7044.21,679
2006/4/19,13:25:00,7043.61,7043.61,7043.61,7043.61,770
2006/4/19,13:26:00,7043.62,7043.62,7043.62,7043.62,0
2006/4/19,13:27:00,7043.62,7043.62,7043.62,7043.62,0
2006/4/19,13:28:00,7043.62,7043.62,7043.62,7043.62,0
2006/4/19,13:29:00,7043.62,7043.62,7043.62,7043.62,0
2006/4/19,13:30:00,7038.78,7038.78,7038.78,7038.78,6681
2006/4/20,09:00:00,7038.78,7038.78,7038.78,7038.78,10
2006/4/20,09:01:00,7061.38,7061.38,7061.38,7061.38,4047
2006/4/20,09:02:00,7067.22,7067.22,7067.22,7067.22,1109
2006/4/20,09:03:00,7069.64,7069.64,7069.64,7069.64,1388
2006/4/20,09:04:00,7071.03,7071.03,7071.03,7071.03,1069
2006/4/20,09:05:00,7062.53,7062.53,7062.53,7062.53,890
2006/4/20,09:06:00,7061.67,7061.67,7061.67,7061.67,1039
2006/4/20,09:07:00,7058.40,7058.40,7058.40,7058.40,667
2006/4/20,09:08:00,7055.73,7055.73,7055.73,7055.73,846
2006/4/20,09:09:00,7056.16,7056.16,7056.16,7056.16,825
2006/4/20,09:10:00,7060.86,7060.86,7060.86,7060.86,725
2006/4/20,09:11:00,7060.91,7060.91,7060.91,7060.91,1048
2006/4/20,09:12:00,7066.26,7066.26,7066.26,7066.26,884
2006/4/20,09:13:00,7067.78,7067.78,7067.78,7067.78,1112
2006/4/20,09:14:00,7069.63,7069.63,7069.63,7069.63,922
2006/4/20,09:15:00,7067.67,7067.67,7067.67,7067.67,741
2006/4/20,09:16:00,7065.79,7065.79,7065.79,7065.79,1001
2006/4/20,09:17:00,7065.99,7065.99,7065.99,7065.99,622
2006/4/20,09:18:00,7064.95,7064.95,7064.95,7064.95,770
2006/4/20,09:19:00,7063.57,7063.57,7063.57,7063.57,682
2006/4/20,09:20:00,7062.37,7062.37,7062.37,7062.37,657
2006/4/20,09:21:00,7062.54,7062.54,7062.54,7062.54,830
2006/4/20,09:22:00,7061.09,7061.09,7061.09,7061.09,598
2006/4/20,09:23:00,7062.48,7062.48,7062.48,7062.48,919
2006/4/20,09:24:00,7063.36,7063.36,7063.36,7063.36,936
2006/4/20,09:25:00,7065.14,7065.14,7065.14,7065.14,704
2006/4/20,09:26:00,7065.43,7065.43,7065.43,7065.43,1016
2006/4/20,09:27:00,7065.58,7065.58,7065.58,7065.58,718
2006/4/20,09:28:00,7065.20,7065.20,7065.20,7065.20,731
2006/4/20,09:29:00,7062.06,7062.06,7062.06,7062.06,686
2006/4/20,09:30:00,7060.09,7060.09,7060.09,7060.09,549
2006/4/20,09:31:00,7058.01,7058.01,7058.01,7058.01,749
2006/4/20,09:32:00,7056.12,7056.12,7056.12,7056.12,560
2006/4/20,09:33:00,7053.52,7053.52,7053.52,7053.52,716
2006/4/20,09:34:00,7047.71,7047.71,7047.71,7047.71,644
2006/4/20,09:35:00,7043.92,7043.92,7043.92,7043.92,622
2006/4/20,09:36:00,7040.44,7040.44,7040.44,7040.44,869
2006/4/20,09:37:00,7035.69,7035.69,7035.69,7035.69,539
2006/4/20,09:38:00,7033.86,7033.86,7033.86,7033.86,777
2006/4/20,09:39:00,7030.89,7030.89,7030.89,7030.89,672
2006/4/20,09:40:00,7039.04,7039.04,7039.04,7039.04,569
2006/4/20,09:41:00,7043.78,7043.78,7043.78,7043.78,761
2006/4/20,09:42:00,7042.74,7042.74,7042.74,7042.74,447
2006/4/20,09:43:00,7042.00,7042.00,7042.00,7042.00,464
2006/4/20,09:44:00,7041.37,7041.37,7041.37,7041.37,488
2006/4/20,09:45:00,7045.34,7045.34,7045.34,7045.34,386
2006/4/20,09:46:00,7043.36,7043.36,7043.36,7043.36,454
2006/4/20,09:47:00,7042.35,7042.35,7042.35,7042.35,321
2006/4/20,09:48:00,7043.08,7043.08,7043.08,7043.08,406
2006/4/20,09:49:00,7044.50,7044.50,7044.50,7044.50,398
2006/4/20,09:50:00,7048.22,7048.22,7048.22,7048.22,325
2006/4/20,09:51:00,7046.15,7046.15,7046.15,7046.15,528
2006/4/20,09:52:00,7048.81,7048.81,7048.81,7048.81,454
2006/4/20,09:53:00,7053.53,7053.53,7053.53,7053.53,653
2006/4/20,09:54:00,7054.69,7054.69,7054.69,7054.69,548
2006/4/20,09:55:00,7056.44,7056.44,7056.44,7056.44,486
2006/4/20,09:56:00,7059.13,7059.13,7059.13,7059.13,577
2006/4/20,09:57:00,7058.77,7058.77,7058.77,7058.77,363
2006/4/20,09:58:00,7063.93,7063.93,7063.93,7063.93,509
2006/4/20,09:59:00,7065.32,7065.32,7065.32,7065.32,445
2006/4/20,10:00:00,7064.18,7064.18,7064.18,7064.18,352
2006/4/20,10:01:00,7069.47,7069.47,7069.47,7069.47,730
2006/4/20,10:02:00,7071.28,7071.28,7071.28,7071.28,393
2006/4/20,10:03:00,7071.12,7071.12,7071.12,7071.12,560
2006/4/20,10:04:00,7075.92,7075.92,7075.92,7075.92,520
2006/4/20,10:05:00,7073.22,7073.22,7073.22,7073.22,352
2006/4/20,10:06:00,7072.00,7072.00,7072.00,7072.00,513
2006/4/20,10:07:00,7069.88,7069.88,7069.88,7069.88,300
2006/4/20,10:08:00,7072.70,7072.70,7072.70,7072.70,443
2006/4/20,10:09:00,7074.07,7074.07,7074.07,7074.07,362
2006/4/20,10:10:00,7075.37,7075.37,7075.37,7075.37,431
2006/4/20,10:11:00,7075.87,7075.87,7075.87,7075.87,447
2006/4/20,10:12:00,7077.91,7077.91,7077.91,7077.91,319
2006/4/20,10:13:00,7077.16,7077.16,7077.16,7077.16,455
2006/4/20,10:14:00,7076.11,7076.11,7076.11,7076.11,406
2006/4/20,10:15:00,7077.06,7077.06,7077.06,7077.06,346
2006/4/20,10:16:00,7075.92,7075.92,7075.92,7075.92,406
2006/4/20,10:17:00,7075.06,7075.06,7075.06,7075.06,261
2006/4/20,10:18:00,7074.52,7074.52,7074.52,7074.52,382
2006/4/20,10:19:00,7072.22,7072.22,7072.22,7072.22,316
2006/4/20,10:20:00,7070.66,7070.66,7070.66,7070.66,323
2006/4/20,10:21:00,7070.88,7070.88,7070.88,7070.88,369
2006/4/20,10:22:00,7075.21,7075.21,7075.21,7075.21,329
2006/4/20,10:23:00,7073.58,7073.58,7073.58,7073.58,285
2006/4/20,10:24:00,7071.74,7071.74,7071.74,7071.74,297
2006/4/20,10:25:00,7070.48,7070.48,7070.48,7070.48,233
2006/4/20,10:26:00,7069.52,7069.52,7069.52,7069.52,377
2006/4/20,10:27:00,7070.75,7070.75,7070.75,7070.75,342
2006/4/20,10:28:00,7070.10,7070.10,7070.10,7070.10,465
2006/4/20,10:29:00,7069.12,7069.12,7069.12,7069.12,292
2006/4/20,10:30:00,7070.58,7070.58,7070.58,7070.58,298
2006/4/20,10:31:00,7070.56,7070.56,7070.56,7070.56,355
2006/4/20,10:32:00,7068.93,7068.93,7068.93,7068.93,244
2006/4/20,10:33:00,7070.98,7070.98,7070.98,7070.98,455
2006/4/20,10:34:00,7072.36,7072.36,7072.36,7072.36,440
2006/4/20,10:35:00,7072.50,7072.50,7072.50,7072.50,371
2006/4/20,10:36:00,7076.16,7076.16,7076.16,7076.16,678
2006/4/20,10:37:00,7077.97,7077.97,7077.97,7077.97,423
2006/4/20,10:38:00,7082.22,7082.22,7082.22,7082.22,617
2006/4/20,10:39:00,7084.61,7084.61,7084.61,7084.61,587
2006/4/20,10:40:00,7084.69,7084.69,7084.69,7084.69,518
2006/4/20,10:41:00,7085.72,7085.72,7085.72,7085.72,507
2006/4/20,10:42:00,7085.30,7085.30,7085.30,7085.30,416
2006/4/20,10:43:00,7084.12,7084.12,7084.12,7084.12,424
2006/4/20,10:44:00,7082.46,7082.46,7082.46,7082.46,405
2006/4/20,10:45:00,7081.40,7081.40,7081.40,7081.40,313
2006/4/20,10:46:00,7080.51,7080.51,7080.51,7080.51,431
2006/4/20,10:47:00,7080.29,7080.29,7080.29,7080.29,340
2006/4/20,10:48:00,7080.56,7080.56,7080.56,7080.56,374
2006/4/20,10:49:00,7079.06,7079.06,7079.06,7079.06,308
2006/4/20,10:50:00,7080.73,7080.73,7080.73,7080.73,310
2006/4/20,10:51:00,7084.55,7084.55,7084.55,7084.55,486
2006/4/20,10:52:00,7084.10,7084.10,7084.10,7084.10,257
2006/4/20,10:53:00,7083.40,7083.40,7083.40,7083.40,353
2006/4/20,10:54:00,7082.34,7082.34,7082.34,7082.34,325
2006/4/20,10:55:00,7081.65,7081.65,7081.65,7081.65,316
2006/4/20,10:56:00,7082.17,7082.17,7082.17,7082.17,490
2006/4/20,10:57:00,7081.18,7081.18,7081.18,7081.18,289
2006/4/20,10:58:00,7081.29,7081.29,7081.29,7081.29,476
2006/4/20,10:59:00,7081.46,7081.46,7081.46,7081.46,410
2006/4/20,11:00:00,7082.38,7082.38,7082.38,7082.38,400
2006/4/20,11:01:00,7083.17,7083.17,7083.17,7083.17,488
2006/4/20,11:02:00,7087.59,7087.59,7087.59,7087.59,380
2006/4/20,11:03:00,7087.86,7087.86,7087.86,7087.86,534
2006/4/20,11:04:00,7090.35,7090.35,7090.35,7090.35,530
2006/4/20,11:05:00,7090.38,7090.38,7090.38,7090.38,517
2006/4/20,11:06:00,7091.40,7091.40,7091.40,7091.40,547
2006/4/20,11:07:00,7096.54,7096.54,7096.54,7096.54,450
2006/4/20,11:08:00,7096.71,7096.71,7096.71,7096.71,782
2006/4/20,11:09:00,7097.15,7097.15,7097.15,7097.15,751
2006/4/20,11:10:00,7097.22,7097.22,7097.22,7097.22,611
2006/4/20,11:11:00,7097.31,7097.31,7097.31,7097.31,792
2006/4/20,11:12:00,7099.27,7099.27,7099.27,7099.27,455
2006/4/20,11:13:00,7098.86,7098.86,7098.86,7098.86,649
2006/4/20,11:14:00,7094.78,7094.78,7094.78,7094.78,467
2006/4/20,11:15:00,7096.85,7096.85,7096.85,7096.85,412
2006/4/20,11:16:00,7092.19,7092.19,7092.19,7092.19,501
2006/4/20,11:17:00,7091.50,7091.50,7091.50,7091.50,280
2006/4/20,11:18:00,7089.93,7089.93,7089.93,7089.93,390
2006/4/20,11:19:00,7089.35,7089.35,7089.35,7089.35,305
2006/4/20,11:20:00,7088.38,7088.38,7088.38,7088.38,274
2006/4/20,11:21:00,7090.40,7090.40,7090.40,7090.40,305
2006/4/20,11:22:00,7089.67,7089.67,7089.67,7089.67,233
2006/4/20,11:23:00,7088.24,7088.24,7088.24,7088.24,291
2006/4/20,11:24:00,7088.40,7088.40,7088.40,7088.40,254
2006/4/20,11:25:00,7090.58,7090.58,7090.58,7090.58,285
2006/4/20,11:26:00,7090.65,7090.65,7090.65,7090.65,340
2006/4/20,11:27:00,7089.73,7089.73,7089.73,7089.73,228
2006/4/20,11:28:00,7091.96,7091.96,7091.96,7091.96,462
2006/4/20,11:29:00,7089.32,7089.32,7089.32,7089.32,293
2006/4/20,11:30:00,7089.74,7089.74,7089.74,7089.74,330
2006/4/20,11:31:00,7087.89,7087.89,7087.89,7087.89,370
2006/4/20,11:32:00,7088.45,7088.45,7088.45,7088.45,292
2006/4/20,11:33:00,7088.15,7088.15,7088.15,7088.15,371
2006/4/20,11:34:00,7086.15,7086.15,7086.15,7086.15,297
2006/4/20,11:35:00,7085.52,7085.52,7085.52,7085.52,247
2006/4/20,11:36:00,7085.55,7085.55,7085.55,7085.55,336
2006/4/20,11:37:00,7086.38,7086.38,7086.38,7086.38,223
2006/4/20,11:38:00,7085.61,7085.61,7085.61,7085.61,334
2006/4/20,11:39:00,7085.86,7085.86,7085.86,7085.86,264
2006/4/20,11:40:00,7089.00,7089.00,7089.00,7089.00,366
2006/4/20,11:41:00,7092.42,7092.42,7092.42,7092.42,545
2006/4/20,11:42:00,7091.32,7091.32,7091.32,7091.32,280
2006/4/20,11:43:00,7092.04,7092.04,7092.04,7092.04,327
2006/4/20,11:44:00,7090.39,7090.39,7090.39,7090.39,314
2006/4/20,11:45:00,7090.30,7090.30,7090.30,7090.30,349
2006/4/20,11:46:00,7092.76,7092.76,7092.76,7092.76,437
2006/4/20,11:47:00,7094.05,7094.05,7094.05,7094.05,317
2006/4/20,11:48:00,7094.09,7094.09,7094.09,7094.09,345
2006/4/20,11:49:00,7092.16,7092.16,7092.16,7092.16,282
2006/4/20,11:50:00,7097.24,7097.24,7097.24,7097.24,378
2006/4/20,11:51:00,7098.33,7098.33,7098.33,7098.33,521
2006/4/20,11:52:00,7101.75,7101.75,7101.75,7101.75,390
2006/4/20,11:53:00,7103.00,7103.00,7103.00,7103.00,516
2006/4/20,11:54:00,7104.06,7104.06,7104.06,7104.06,476
2006/4/20,11:55:00,7101.89,7101.89,7101.89,7101.89,435
2006/4/20,11:56:00,7103.37,7103.37,7103.37,7103.37,528
2006/4/20,11:57:00,7107.68,7107.68,7107.68,7107.68,384
2006/4/20,11:58:00,7104.09,7104.09,7104.09,7104.09,475
2006/4/20,11:59:00,7103.99,7103.99,7103.99,7103.99,341
2006/4/20,12:00:00,7102.24,7102.24,7102.24,7102.24,310
2006/4/20,12:01:00,7103.38,7103.38,7103.38,7103.38,409
2006/4/20,12:02:00,7102.01,7102.01,7102.01,7102.01,279
2006/4/20,12:03:00,7099.62,7099.62,7099.62,7099.62,367
2006/4/20,12:04:00,7099.52,7099.52,7099.52,7099.52,245
2006/4/20,12:05:00,7097.77,7097.77,7097.77,7097.77,401
2006/4/20,12:06:00,7098.61,7098.61,7098.61,7098.61,364
2006/4/20,12:07:00,7097.46,7097.46,7097.46,7097.46,327
2006/4/20,12:08:00,7097.54,7097.54,7097.54,7097.54,430
2006/4/20,12:09:00,7096.65,7096.65,7096.65,7096.65,316
2006/4/20,12:10:00,7099.30,7099.30,7099.30,7099.30,317
2006/4/20,12:11:00,7099.76,7099.76,7099.76,7099.76,473
2006/4/20,12:12:00,7100.49,7100.49,7100.49,7100.49,334
2006/4/20,12:13:00,7098.86,7098.86,7098.86,7098.86,335
2006/4/20,12:14:00,7098.41,7098.41,7098.41,7098.41,315
2006/4/20,12:15:00,7097.80,7097.80,7097.80,7097.80,336
2006/4/20,12:16:00,7096.91,7096.91,7096.91,7096.91,459
2006/4/20,12:17:00,7094.75,7094.75,7094.75,7094.75,384
2006/4/20,12:18:00,7092.86,7092.86,7092.86,7092.86,473
2006/4/20,12:19:00,7090.29,7090.29,7090.29,7090.29,390
2006/4/20,12:20:00,7089.01,7089.01,7089.01,7089.01,462
2006/4/20,12:21:00,7087.55,7087.55,7087.55,7087.55,558
2006/4/20,12:22:00,7085.98,7085.98,7085.98,7085.98,375
2006/4/20,12:23:00,7086.13,7086.13,7086.13,7086.13,451
2006/4/20,12:24:00,7082.81,7082.81,7082.81,7082.81,396
2006/4/20,12:25:00,7082.55,7082.55,7082.55,7082.55,339
2006/4/20,12:26:00,7082.34,7082.34,7082.34,7082.34,392
2006/4/20,12:27:00,7079.51,7079.51,7079.51,7079.51,332
2006/4/20,12:28:00,7079.61,7079.61,7079.61,7079.61,434
2006/4/20,12:29:00,7077.00,7077.00,7077.00,7077.00,479
2006/4/20,12:30:00,7077.11,7077.11,7077.11,7077.11,379
2006/4/20,12:31:00,7076.39,7076.39,7076.39,7076.39,495
2006/4/20,12:32:00,7073.66,7073.66,7073.66,7073.66,330
2006/4/20,12:33:00,7072.91,7072.91,7072.91,7072.91,399
2006/4/20,12:34:00,7073.07,7073.07,7073.07,7073.07,320
2006/4/20,12:35:00,7073.89,7073.89,7073.89,7073.89,317
2006/4/20,12:36:00,7070.71,7070.71,7070.71,7070.71,364
2006/4/20,12:37:00,7071.55,7071.55,7071.55,7071.55,285
2006/4/20,12:38:00,7071.48,7071.48,7071.48,7071.48,361
2006/4/20,12:39:00,7075.07,7075.07,7075.07,7075.07,287
2006/4/20,12:40:00,7074.98,7074.98,7074.98,7074.98,264
2006/4/20,12:41:00,7075.98,7075.98,7075.98,7075.98,336
2006/4/20,12:42:00,7076.45,7076.45,7076.45,7076.45,245
2006/4/20,12:43:00,7075.10,7075.10,7075.10,7075.10,321
2006/4/20,12:44:00,7075.74,7075.74,7075.74,7075.74,331
2006/4/20,12:45:00,7076.28,7076.28,7076.28,7076.28,442
2006/4/20,12:46:00,7076.62,7076.62,7076.62,7076.62,413
2006/4/20,12:47:00,7079.36,7079.36,7079.36,7079.36,313
2006/4/20,12:48:00,7079.98,7079.98,7079.98,7079.98,362
2006/4/20,12:49:00,7081.65,7081.65,7081.65,7081.65,305
2006/4/20,12:50:00,7081.35,7081.35,7081.35,7081.35,459
2006/4/20,12:51:00,7083.69,7083.69,7083.69,7083.69,389
2006/4/20,12:52:00,7083.06,7083.06,7083.06,7083.06,386
2006/4/20,12:53:00,7085.24,7085.24,7085.24,7085.24,431
2006/4/20,12:54:00,7086.61,7086.61,7086.61,7086.61,502
2006/4/20,12:55:00,7087.21,7087.21,7087.21,7087.21,558
2006/4/20,12:56:00,7086.08,7086.08,7086.08,7086.08,494
2006/4/20,12:57:00,7085.72,7085.72,7085.72,7085.72,367
2006/4/20,12:58:00,7085.66,7085.66,7085.66,7085.66,478
2006/4/20,12:59:00,7085.70,7085.70,7085.70,7085.70,411
2006/4/20,13:00:00,7087.42,7087.42,7087.42,7087.42,563
2006/4/20,13:01:00,7091.89,7091.89,7091.89,7091.89,581
2006/4/20,13:02:00,7096.37,7096.37,7096.37,7096.37,586
2006/4/20,13:03:00,7099.71,7099.71,7099.71,7099.71,804
2006/4/20,13:04:00,7098.55,7098.55,7098.55,7098.55,478
2006/4/20,13:05:00,7094.40,7094.40,7094.40,7094.40,488
2006/4/20,13:06:00,7093.06,7093.06,7093.06,7093.06,534
2006/4/20,13:07:00,7093.66,7093.66,7093.66,7093.66,438
2006/4/20,13:08:00,7091.16,7091.16,7091.16,7091.16,570
2006/4/20,13:09:00,7089.97,7089.97,7089.97,7089.97,476
2006/4/20,13:10:00,7089.72,7089.72,7089.72,7089.72,451
2006/4/20,13:11:00,7089.58,7089.58,7089.58,7089.58,563
2006/4/20,13:12:00,7086.71,7086.71,7086.71,7086.71,441
2006/4/20,13:13:00,7086.00,7086.00,7086.00,7086.00,642
2006/4/20,13:14:00,7084.31,7084.31,7084.31,7084.31,463
2006/4/20,13:15:00,7084.52,7084.52,7084.52,7084.52,537
2006/4/20,13:16:00,7084.92,7084.92,7084.92,7084.92,576
2006/4/20,13:17:00,7086.59,7086.59,7086.59,7086.59,545
2006/4/20,13:18:00,7085.53,7085.53,7085.53,7085.53,607
2006/4/20,13:19:00,7087.50,7087.50,7087.50,7087.50,525
2006/4/20,13:20:00,7086.05,7086.05,7086.05,7086.05,507
2006/4/20,13:21:00,7086.00,7086.00,7086.00,7086.00,654
2006/4/20,13:22:00,7086.69,7086.69,7086.69,7086.69,514
2006/4/20,13:23:00,7087.12,7087.12,7087.12,7087.12,811
2006/4/20,13:24:00,7088.41,7088.41,7088.41,7088.41,672
2006/4/20,13:25:00,7090.62,7090.62,7090.62,7090.62,873
2006/4/20,13:26:00,7090.62,7090.62,7090.62,7090.62,0
2006/4/20,13:27:00,7090.62,7090.62,7090.62,7090.62,0
2006/4/20,13:28:00,7090.62,7090.62,7090.62,7090.62,0
2006/4/20,13:29:00,7090.62,7090.62,7090.62,7090.62,0
2006/4/20,13:30:00,7102.74,7102.74,7102.74,7102.74,6318
2006/4/21,09:00:00,7102.74,7102.74,7102.74,7102.74,19
2006/4/21,09:01:00,7130.68,7130.68,7130.68,7130.68,5347
2006/4/21,09:02:00,7133.90,7133.90,7133.90,7133.90,1799
2006/4/21,09:03:00,7133.65,7133.65,7133.65,7133.65,1603
2006/4/21,09:04:00,7132.97,7132.97,7132.97,7132.97,1849
2006/4/21,09:05:00,7129.66,7129.66,7129.66,7129.66,1280
2006/4/21,09:06:00,7126.50,7126.50,7126.50,7126.50,1458
2006/4/21,09:07:00,7129.66,7129.66,7129.66,7129.66,1258
2006/4/21,09:08:00,7127.62,7127.62,7127.62,7127.62,1130
2006/4/21,09:09:00,7129.61,7129.61,7129.61,7129.61,1503
2006/4/21,09:10:00,7135.02,7135.02,7135.02,7135.02,1224
2006/4/21,09:11:00,7139.76,7139.76,7139.76,7139.76,1597
2006/4/21,09:12:00,7142.89,7142.89,7142.89,7142.89,1526
2006/4/21,09:13:00,7145.90,7145.90,7145.90,7145.90,1412
2006/4/21,09:14:00,7146.01,7146.01,7146.01,7146.01,1463
2006/4/21,09:15:00,7149.27,7149.27,7149.27,7149.27,1023
2006/4/21,09:16:00,7146.91,7146.91,7146.91,7146.91,1437
2006/4/21,09:17:00,7143.69,7143.69,7143.69,7143.69,1061
2006/4/21,09:18:00,7140.77,7140.77,7140.77,7140.77,1111
2006/4/21,09:19:00,7138.64,7138.64,7138.64,7138.64,1116
2006/4/21,09:20:00,7136.46,7136.46,7136.46,7136.46,879
2006/4/21,09:21:00,7131.74,7131.74,7131.74,7131.74,1141
2006/4/21,09:22:00,7131.47,7131.47,7131.47,7131.47,878
2006/4/21,09:23:00,7129.57,7129.57,7129.57,7129.57,979
2006/4/21,09:24:00,7130.98,7130.98,7130.98,7130.98,813
2006/4/21,09:25:00,7131.06,7131.06,7131.06,7131.06,682
2006/4/21,09:26:00,7130.29,7130.29,7130.29,7130.29,814
2006/4/21,09:27:00,7129.72,7129.72,7129.72,7129.72,693
2006/4/21,09:28:00,7129.88,7129.88,7129.88,7129.88,686
2006/4/21,09:29:00,7131.53,7131.53,7131.53,7131.53,810
2006/4/21,09:30:00,7132.41,7132.41,7132.41,7132.41,611
2006/4/21,09:31:00,7133.55,7133.55,7133.55,7133.55,859
2006/4/21,09:32:00,7135.19,7135.19,7135.19,7135.19,835
2006/4/21,09:33:00,7140.17,7140.17,7140.17,7140.17,1265
2006/4/21,09:34:00,7141.39,7141.39,7141.39,7141.39,987
2006/4/21,09:35:00,7145.54,7145.54,7145.54,7145.54,825
2006/4/21,09:36:00,7146.60,7146.60,7146.60,7146.60,1104
2006/4/21,09:37:00,7149.54,7149.54,7149.54,7149.54,837
2006/4/21,09:38:00,7150.14,7150.14,7150.14,7150.14,1064
2006/4/21,09:39:00,7151.25,7151.25,7151.25,7151.25,854
2006/4/21,09:40:00,7150.67,7150.67,7150.67,7150.67,715
2006/4/21,09:41:00,7152.83,7152.83,7152.83,7152.83,1006
2006/4/21,09:42:00,7152.23,7152.23,7152.23,7152.23,718
2006/4/21,09:43:00,7152.76,7152.76,7152.76,7152.76,725
2006/4/21,09:44:00,7151.68,7151.68,7151.68,7151.68,701
2006/4/21,09:45:00,7151.71,7151.71,7151.71,7151.71,545
2006/4/21,09:46:00,7150.81,7150.81,7150.81,7150.81,740
2006/4/21,09:47:00,7149.98,7149.98,7149.98,7149.98,553
2006/4/21,09:48:00,7149.29,7149.29,7149.29,7149.29,645
2006/4/21,09:49:00,7145.58,7145.58,7145.58,7145.58,658
2006/4/21,09:50:00,7145.37,7145.37,7145.37,7145.37,556
2006/4/21,09:51:00,7143.80,7143.80,7143.80,7143.80,709
2006/4/21,09:52:00,7142.06,7142.06,7142.06,7142.06,580
2006/4/21,09:53:00,7140.06,7140.06,7140.06,7140.06,579
2006/4/21,09:54:00,7139.88,7139.88,7139.88,7139.88,659
2006/4/21,09:55:00,7140.99,7140.99,7140.99,7140.99,548
2006/4/21,09:56:00,7141.23,7141.23,7141.23,7141.23,863
2006/4/21,09:57:00,7141.38,7141.38,7141.38,7141.38,688
2006/4/21,09:58:00,7141.56,7141.56,7141.56,7141.56,651
2006/4/21,09:59:00,7141.86,7141.86,7141.86,7141.86,546
2006/4/21,10:00:00,7142.49,7142.49,7142.49,7142.49,440
2006/4/21,10:01:00,7143.53,7143.53,7143.53,7143.53,516
2006/4/21,10:02:00,7145.35,7145.35,7145.35,7145.35,450
2006/4/21,10:03:00,7147.68,7147.68,7147.68,7147.68,549
2006/4/21,10:04:00,7146.38,7146.38,7146.38,7146.38,534
2006/4/21,10:05:00,7145.45,7145.45,7145.45,7145.45,390
2006/4/21,10:06:00,7145.44,7145.44,7145.44,7145.44,482
2006/4/21,10:07:00,7145.48,7145.48,7145.48,7145.48,443
2006/4/21,10:08:00,7146.93,7146.93,7146.93,7146.93,521
2006/4/21,10:09:00,7150.45,7150.45,7150.45,7150.45,574
2006/4/21,10:10:00,7150.08,7150.08,7150.08,7150.08,423
2006/4/21,10:11:00,7151.06,7151.06,7151.06,7151.06,518
2006/4/21,10:12:00,7149.25,7149.25,7149.25,7149.25,386
2006/4/21,10:13:00,7150.92,7150.92,7150.92,7150.92,426
2006/4/21,10:14:00,7149.82,7149.82,7149.82,7149.82,426
2006/4/21,10:15:00,7148.57,7148.57,7148.57,7148.57,397
2006/4/21,10:16:00,7149.46,7149.46,7149.46,7149.46,562
2006/4/21,10:17:00,7149.14,7149.14,7149.14,7149.14,490
2006/4/21,10:18:00,7146.54,7146.54,7146.54,7146.54,502
2006/4/21,10:19:00,7146.22,7146.22,7146.22,7146.22,431
2006/4/21,10:20:00,7145.64,7145.64,7145.64,7145.64,413
2006/4/21,10:21:00,7142.66,7142.66,7142.66,7142.66,894
2006/4/21,10:22:00,7141.27,7141.27,7141.27,7141.27,534
2006/4/21,10:23:00,7138.98,7138.98,7138.98,7138.98,647
2006/4/21,10:24:00,7136.61,7136.61,7136.61,7136.61,784
2006/4/21,10:25:00,7133.31,7133.31,7133.31,7133.31,666
2006/4/21,10:26:00,7130.02,7130.02,7130.02,7130.02,987
2006/4/21,10:27:00,7128.28,7128.28,7128.28,7128.28,607
2006/4/21,10:28:00,7126.40,7126.40,7126.40,7126.40,566
2006/4/21,10:29:00,7124.16,7124.16,7124.16,7124.16,572
2006/4/21,10:30:00,7123.12,7123.12,7123.12,7123.12,547
2006/4/21,10:31:00,7121.50,7121.50,7121.50,7121.50,683
2006/4/21,10:32:00,7119.61,7119.61,7119.61,7119.61,488
2006/4/21,10:33:00,7118.07,7118.07,7118.07,7118.07,587
2006/4/21,10:34:00,7118.86,7118.86,7118.86,7118.86,503
2006/4/21,10:35:00,7117.31,7117.31,7117.31,7117.31,498
2006/4/21,10:36:00,7115.84,7115.84,7115.84,7115.84,540
2006/4/21,10:37:00,7114.55,7114.55,7114.55,7114.55,401
2006/4/21,10:38:00,7113.30,7113.30,7113.30,7113.30,507
2006/4/21,10:39:00,7114.61,7114.61,7114.61,7114.61,451
2006/4/21,10:40:00,7113.75,7113.75,7113.75,7113.75,401
2006/4/21,10:41:00,7114.40,7114.40,7114.40,7114.40,518
2006/4/21,10:42:00,7116.32,7116.32,7116.32,7116.32,375
2006/4/21,10:43:00,7119.75,7119.75,7119.75,7119.75,569
2006/4/21,10:44:00,7122.17,7122.17,7122.17,7122.17,479
2006/4/21,10:45:00,7121.25,7121.25,7121.25,7121.25,396
2006/4/21,10:46:00,7122.83,7122.83,7122.83,7122.83,541
2006/4/21,10:47:00,7121.88,7121.88,7121.88,7121.88,298
2006/4/21,10:48:00,7123.36,7123.36,7123.36,7123.36,367
2006/4/21,10:49:00,7125.03,7125.03,7125.03,7125.03,274
2006/4/21,10:50:00,7123.01,7123.01,7123.01,7123.01,262
2006/4/21,10:51:00,7122.05,7122.05,7122.05,7122.05,331
2006/4/21,10:52:00,7122.86,7122.86,7122.86,7122.86,240
2006/4/21,10:53:00,7123.99,7123.99,7123.99,7123.99,321
2006/4/21,10:54:00,7124.39,7124.39,7124.39,7124.39,261
2006/4/21,10:55:00,7123.58,7123.58,7123.58,7123.58,266
2006/4/21,10:56:00,7124.18,7124.18,7124.18,7124.18,335
2006/4/21,10:57:00,7123.58,7123.58,7123.58,7123.58,295
2006/4/21,10:58:00,7124.02,7124.02,7124.02,7124.02,347
2006/4/21,10:59:00,7124.31,7124.31,7124.31,7124.31,254
2006/4/21,11:00:00,7123.80,7123.80,7123.80,7123.80,224
2006/4/21,11:01:00,7124.85,7124.85,7124.85,7124.85,329
2006/4/21,11:02:00,7124.57,7124.57,7124.57,7124.57,262
2006/4/21,11:03:00,7124.42,7124.42,7124.42,7124.42,303
2006/4/21,11:04:00,7123.67,7123.67,7123.67,7123.67,319
2006/4/21,11:05:00,7124.31,7124.31,7124.31,7124.31,295
2006/4/21,11:06:00,7122.46,7122.46,7122.46,7122.46,372
2006/4/21,11:07:00,7122.22,7122.22,7122.22,7122.22,227
2006/4/21,11:08:00,7120.82,7120.82,7120.82,7120.82,355
2006/4/21,11:09:00,7122.36,7122.36,7122.36,7122.36,290
2006/4/21,11:10:00,7123.68,7123.68,7123.68,7123.68,334
2006/4/21,11:11:00,7125.52,7125.52,7125.52,7125.52,401
2006/4/21,11:12:00,7127.68,7127.68,7127.68,7127.68,313
2006/4/21,11:13:00,7128.88,7128.88,7128.88,7128.88,414
2006/4/21,11:14:00,7129.99,7129.99,7129.99,7129.99,318
2006/4/21,11:15:00,7130.51,7130.51,7130.51,7130.51,550
2006/4/21,11:16:00,7132.92,7132.92,7132.92,7132.92,674
2006/4/21,11:17:00,7135.94,7135.94,7135.94,7135.94,577
2006/4/21,11:18:00,7137.74,7137.74,7137.74,7137.74,853
2006/4/21,11:19:00,7138.47,7138.47,7138.47,7138.47,566
2006/4/21,11:20:00,7138.70,7138.70,7138.70,7138.70,561
2006/4/21,11:21:00,7141.26,7141.26,7141.26,7141.26,567
2006/4/21,11:22:00,7140.47,7140.47,7140.47,7140.47,412
2006/4/21,11:23:00,7139.63,7139.63,7139.63,7139.63,556
2006/4/21,11:24:00,7139.42,7139.42,7139.42,7139.42,460
2006/4/21,11:25:00,7136.79,7136.79,7136.79,7136.79,333
2006/4/21,11:26:00,7136.51,7136.51,7136.51,7136.51,596
2006/4/21,11:27:00,7135.78,7135.78,7135.78,7135.78,447
2006/4/21,11:28:00,7136.54,7136.54,7136.54,7136.54,581
2006/4/21,11:29:00,7136.22,7136.22,7136.22,7136.22,408
2006/4/21,11:30:00,7136.90,7136.90,7136.90,7136.90,316
2006/4/21,11:31:00,7137.03,7137.03,7137.03,7137.03,443
2006/4/21,11:32:00,7138.38,7138.38,7138.38,7138.38,415
2006/4/21,11:33:00,7140.35,7140.35,7140.35,7140.35,621
2006/4/21,11:34:00,7142.36,7142.36,7142.36,7142.36,628
2006/4/21,11:35:00,7142.81,7142.81,7142.81,7142.81,470
2006/4/21,11:36:00,7141.44,7141.44,7141.44,7141.44,720
2006/4/21,11:37:00,7140.02,7140.02,7140.02,7140.02,500
2006/4/21,11:38:00,7139.77,7139.77,7139.77,7139.77,633
2006/4/21,11:39:00,7139.74,7139.74,7139.74,7139.74,406
2006/4/21,11:40:00,7141.52,7141.52,7141.52,7141.52,369
2006/4/21,11:41:00,7140.70,7140.70,7140.70,7140.70,477
2006/4/21,11:42:00,7142.08,7142.08,7142.08,7142.08,348
2006/4/21,11:43:00,7142.20,7142.20,7142.20,7142.20,446
2006/4/21,11:44:00,7143.07,7143.07,7143.07,7143.07,307
2006/4/21,11:45:00,7141.68,7141.68,7141.68,7141.68,308
2006/4/21,11:46:00,7142.39,7142.39,7142.39,7142.39,359
2006/4/21,11:47:00,7142.23,7142.23,7142.23,7142.23,315
2006/4/21,11:48:00,7140.27,7140.27,7140.27,7140.27,337
2006/4/21,11:49:00,7142.69,7142.69,7142.69,7142.69,287
2006/4/21,11:50:00,7142.56,7142.56,7142.56,7142.56,272
2006/4/21,11:51:00,7138.96,7138.96,7138.96,7138.96,505
2006/4/21,11:52:00,7138.73,7138.73,7138.73,7138.73,340
2006/4/21,11:53:00,7139.85,7139.85,7139.85,7139.85,428
2006/4/21,11:54:00,7139.78,7139.78,7139.78,7139.78,399
2006/4/21,11:55:00,7141.32,7141.32,7141.32,7141.32,397
2006/4/21,11:56:00,7139.36,7139.36,7139.36,7139.36,418
2006/4/21,11:57:00,7139.92,7139.92,7139.92,7139.92,302
2006/4/21,11:58:00,7138.35,7138.35,7138.35,7138.35,486
2006/4/21,11:59:00,7139.50,7139.50,7139.50,7139.50,556
2006/4/21,12:00:00,7139.41,7139.41,7139.41,7139.41,467
2006/4/21,12:01:00,7139.15,7139.15,7139.15,7139.15,474
2006/4/21,12:02:00,7142.31,7142.31,7142.31,7142.31,377
2006/4/21,12:03:00,7143.02,7143.02,7143.02,7143.02,429
2006/4/21,12:04:00,7144.42,7144.42,7144.42,7144.42,446
2006/4/21,12:05:00,7144.75,7144.75,7144.75,7144.75,349
2006/4/21,12:06:00,7147.60,7147.60,7147.60,7147.60,531
2006/4/21,12:07:00,7150.82,7150.82,7150.82,7150.82,467
2006/4/21,12:08:00,7152.48,7152.48,7152.48,7152.48,634
2006/4/21,12:09:00,7155.88,7155.88,7155.88,7155.88,528
2006/4/21,12:10:00,7156.13,7156.13,7156.13,7156.13,508
2006/4/21,12:11:00,7157.29,7157.29,7157.29,7157.29,772
2006/4/21,12:12:00,7159.88,7159.88,7159.88,7159.88,567
2006/4/21,12:13:00,7159.47,7159.47,7159.47,7159.47,591
2006/4/21,12:14:00,7159.28,7159.28,7159.28,7159.28,589
2006/4/21,12:15:00,7160.51,7160.51,7160.51,7160.51,534
2006/4/21,12:16:00,7159.53,7159.53,7159.53,7159.53,656
2006/4/21,12:17:00,7159.59,7159.59,7159.59,7159.59,393
2006/4/21,12:18:00,7159.65,7159.65,7159.65,7159.65,551
2006/4/21,12:19:00,7160.47,7160.47,7160.47,7160.47,486
2006/4/21,12:20:00,7160.74,7160.74,7160.74,7160.74,313
2006/4/21,12:21:00,7156.94,7156.94,7156.94,7156.94,472
2006/4/21,12:22:00,7156.02,7156.02,7156.02,7156.02,315
2006/4/21,12:23:00,7154.27,7154.27,7154.27,7154.27,462
2006/4/21,12:24:00,7151.47,7151.47,7151.47,7151.47,401
2006/4/21,12:25:00,7152.50,7152.50,7152.50,7152.50,431
2006/4/21,12:26:00,7151.14,7151.14,7151.14,7151.14,639
2006/4/21,12:27:00,7148.85,7148.85,7148.85,7148.85,463
2006/4/21,12:28:00,7147.87,7147.87,7147.87,7147.87,461
2006/4/21,12:29:00,7147.42,7147.42,7147.42,7147.42,466
2006/4/21,12:30:00,7148.73,7148.73,7148.73,7148.73,383
2006/4/21,12:31:00,7147.46,7147.46,7147.46,7147.46,430
2006/4/21,12:32:00,7147.63,7147.63,7147.63,7147.63,278
2006/4/21,12:33:00,7147.69,7147.69,7147.69,7147.69,378
2006/4/21,12:34:00,7147.60,7147.60,7147.60,7147.60,383
2006/4/21,12:35:00,7148.42,7148.42,7148.42,7148.42,293
2006/4/21,12:36:00,7147.35,7147.35,7147.35,7147.35,395
2006/4/21,12:37:00,7147.21,7147.21,7147.21,7147.21,310
2006/4/21,12:38:00,7146.49,7146.49,7146.49,7146.49,418
2006/4/21,12:39:00,7147.37,7147.37,7147.37,7147.37,322
2006/4/21,12:40:00,7145.66,7145.66,7145.66,7145.66,333
2006/4/21,12:41:00,7146.59,7146.59,7146.59,7146.59,368
2006/4/21,12:42:00,7146.76,7146.76,7146.76,7146.76,343
2006/4/21,12:43:00,7147.47,7147.47,7147.47,7147.47,478
2006/4/21,12:44:00,7146.92,7146.92,7146.92,7146.92,453
2006/4/21,12:45:00,7146.25,7146.25,7146.25,7146.25,337
2006/4/21,12:46:00,7142.92,7142.92,7142.92,7142.92,564
2006/4/21,12:47:00,7141.47,7141.47,7141.47,7141.47,498
2006/4/21,12:48:00,7139.70,7139.70,7139.70,7139.70,692
2006/4/21,12:49:00,7134.46,7134.46,7134.46,7134.46,742
2006/4/21,12:50:00,7131.15,7131.15,7131.15,7131.15,857
2006/4/21,12:51:00,7129.14,7129.14,7129.14,7129.14,985
2006/4/21,12:52:00,7127.44,7127.44,7127.44,7127.44,652
2006/4/21,12:53:00,7124.94,7124.94,7124.94,7124.94,822
2006/4/21,12:54:00,7123.37,7123.37,7123.37,7123.37,537
2006/4/21,12:55:00,7122.08,7122.08,7122.08,7122.08,571
2006/4/21,12:56:00,7123.21,7123.21,7123.21,7123.21,543
2006/4/21,12:57:00,7123.67,7123.67,7123.67,7123.67,463
2006/4/21,12:58:00,7123.60,7123.60,7123.60,7123.60,554
2006/4/21,12:59:00,7129.58,7129.58,7129.58,7129.58,467
2006/4/21,13:00:00,7129.63,7129.63,7129.63,7129.63,396
2006/4/21,13:01:00,7128.16,7128.16,7128.16,7128.16,434
2006/4/21,13:02:00,7127.47,7127.47,7127.47,7127.47,335
2006/4/21,13:03:00,7126.97,7126.97,7126.97,7126.97,413
2006/4/21,13:04:00,7125.97,7125.97,7125.97,7125.97,340
2006/4/21,13:05:00,7125.56,7125.56,7125.56,7125.56,463
2006/4/21,13:06:00,7123.93,7123.93,7123.93,7123.93,546
2006/4/21,13:07:00,7122.26,7122.26,7122.26,7122.26,416
2006/4/21,13:08:00,7120.47,7120.47,7120.47,7120.47,684
2006/4/21,13:09:00,7118.78,7118.78,7118.78,7118.78,683
2006/4/21,13:10:00,7116.15,7116.15,7116.15,7116.15,662
2006/4/21,13:11:00,7111.74,7111.74,7111.74,7111.74,927
2006/4/21,13:12:00,7108.65,7108.65,7108.65,7108.65,790
2006/4/21,13:13:00,7104.41,7104.41,7104.41,7104.41,864
2006/4/21,13:14:00,7100.06,7100.06,7100.06,7100.06,806
2006/4/21,13:15:00,7097.73,7097.73,7097.73,7097.73,827
2006/4/21,13:16:00,7096.14,7096.14,7096.14,7096.14,1003
2006/4/21,13:17:00,7094.77,7094.77,7094.77,7094.77,706
2006/4/21,13:18:00,7095.57,7095.57,7095.57,7095.57,779
2006/4/21,13:19:00,7096.17,7096.17,7096.17,7096.17,728
2006/4/21,13:20:00,7093.83,7093.83,7093.83,7093.83,625
2006/4/21,13:21:00,7094.51,7094.51,7094.51,7094.51,761
2006/4/21,13:22:00,7094.12,7094.12,7094.12,7094.12,537
2006/4/21,13:23:00,7094.58,7094.58,7094.58,7094.58,713
2006/4/21,13:24:00,7095.67,7095.67,7095.67,7095.67,731
2006/4/21,13:25:00,7092.94,7092.94,7092.94,7092.94,752
2006/4/21,13:26:00,7092.93,7092.93,7092.93,7092.93,0
2006/4/21,13:27:00,7092.93,7092.93,7092.93,7092.93,0
2006/4/21,13:28:00,7092.93,7092.93,7092.93,7092.93,0
2006/4/21,13:29:00,7092.93,7092.93,7092.93,7092.93,0
2006/4/21,13:30:00,7093.05,7093.05,7093.05,7093.05,5850
2006/4/24,09:00:00,7093.05,7093.05,7093.05,7093.05,17
2006/4/24,09:01:00,7066.19,7066.19,7066.19,7066.19,4127
2006/4/24,09:02:00,7067.61,7067.61,7067.61,7067.61,995
2006/4/24,09:03:00,7072.93,7072.93,7072.93,7072.93,1358
2006/4/24,09:04:00,7069.81,7069.81,7069.81,7069.81,1399
2006/4/24,09:05:00,7068.85,7068.85,7068.85,7068.85,1003
2006/4/24,09:06:00,7071.26,7071.26,7071.26,7071.26,1222
2006/4/24,09:07:00,7072.42,7072.42,7072.42,7072.42,829
2006/4/24,09:08:00,7073.44,7073.44,7073.44,7073.44,846
2006/4/24,09:09:00,7073.94,7073.94,7073.94,7073.94,795
2006/4/24,09:10:00,7076.01,7076.01,7076.01,7076.01,652
2006/4/24,09:11:00,7076.72,7076.72,7076.72,7076.72,882
2006/4/24,09:12:00,7078.33,7078.33,7078.33,7078.33,652
2006/4/24,09:13:00,7078.61,7078.61,7078.61,7078.61,795
2006/4/24,09:14:00,7082.61,7082.61,7082.61,7082.61,637
2006/4/24,09:15:00,7081.66,7081.66,7081.66,7081.66,560
2006/4/24,09:16:00,7080.91,7080.91,7080.91,7080.91,798
2006/4/24,09:17:00,7077.92,7077.92,7077.92,7077.92,637
2006/4/24,09:18:00,7071.10,7071.10,7071.10,7071.10,704
2006/4/24,09:19:00,7069.03,7069.03,7069.03,7069.03,666
2006/4/24,09:20:00,7064.78,7064.78,7064.78,7064.78,627
2006/4/24,09:21:00,7060.36,7060.36,7060.36,7060.36,827
2006/4/24,09:22:00,7060.22,7060.22,7060.22,7060.22,664
2006/4/24,09:23:00,7057.61,7057.61,7057.61,7057.61,738
2006/4/24,09:24:00,7057.19,7057.19,7057.19,7057.19,767
2006/4/24,09:25:00,7058.36,7058.36,7058.36,7058.36,513
2006/4/24,09:26:00,7062.23,7062.23,7062.23,7062.23,654
2006/4/24,09:27:00,7066.08,7066.08,7066.08,7066.08,574
2006/4/24,09:28:00,7069.68,7069.68,7069.68,7069.68,728
2006/4/24,09:29:00,7073.01,7073.01,7073.01,7073.01,674
2006/4/24,09:30:00,7074.59,7074.59,7074.59,7074.59,579
2006/4/24,09:31:00,7076.67,7076.67,7076.67,7076.67,800
2006/4/24,09:32:00,7078.22,7078.22,7078.22,7078.22,468
2006/4/24,09:33:00,7080.01,7080.01,7080.01,7080.01,627
2006/4/24,09:34:00,7082.81,7082.81,7082.81,7082.81,584
2006/4/24,09:35:00,7084.91,7084.91,7084.91,7084.91,505
2006/4/24,09:36:00,7085.84,7085.84,7085.84,7085.84,653
2006/4/24,09:37:00,7088.14,7088.14,7088.14,7088.14,531
2006/4/24,09:38:00,7089.71,7089.71,7089.71,7089.71,586
2006/4/24,09:39:00,7093.39,7093.39,7093.39,7093.39,545
2006/4/24,09:40:00,7094.69,7094.69,7094.69,7094.69,514
2006/4/24,09:41:00,7097.81,7097.81,7097.81,7097.81,814
2006/4/24,09:42:00,7101.84,7101.84,7101.84,7101.84,548
2006/4/24,09:43:00,7104.86,7104.86,7104.86,7104.86,576
2006/4/24,09:44:00,7108.52,7108.52,7108.52,7108.52,530
2006/4/24,09:45:00,7109.54,7109.54,7109.54,7109.54,471
2006/4/24,09:46:00,7108.18,7108.18,7108.18,7108.18,554
2006/4/24,09:47:00,7106.33,7106.33,7106.33,7106.33,411
2006/4/24,09:48:00,7106.80,7106.80,7106.80,7106.80,518
2006/4/24,09:49:00,7107.20,7107.20,7107.20,7107.20,402
2006/4/24,09:50:00,7105.41,7105.41,7105.41,7105.41,376
2006/4/24,09:51:00,7105.73,7105.73,7105.73,7105.73,432
2006/4/24,09:52:00,7105.64,7105.64,7105.64,7105.64,300
2006/4/24,09:53:00,7106.52,7106.52,7106.52,7106.52,456
2006/4/24,09:54:00,7106.38,7106.38,7106.38,7106.38,403
2006/4/24,09:55:00,7105.16,7105.16,7105.16,7105.16,343
2006/4/24,09:56:00,7103.09,7103.09,7103.09,7103.09,478
2006/4/24,09:57:00,7102.35,7102.35,7102.35,7102.35,338
2006/4/24,09:58:00,7102.62,7102.62,7102.62,7102.62,441
2006/4/24,09:59:00,7105.10,7105.10,7105.10,7105.10,381
2006/4/24,10:00:00,7105.03,7105.03,7105.03,7105.03,348
2006/4/24,10:01:00,7107.69,7107.69,7107.69,7107.69,525
2006/4/24,10:02:00,7109.30,7109.30,7109.30,7109.30,334
2006/4/24,10:03:00,7112.78,7112.78,7112.78,7112.78,470
2006/4/24,10:04:00,7115.94,7115.94,7115.94,7115.94,409
2006/4/24,10:05:00,7119.29,7119.29,7119.29,7119.29,648
2006/4/24,10:06:00,7123.70,7123.70,7123.70,7123.70,729
2006/4/24,10:07:00,7126.34,7126.34,7126.34,7126.34,577
2006/4/24,10:08:00,7127.87,7127.87,7127.87,7127.87,591
2006/4/24,10:09:00,7127.30,7127.30,7127.30,7127.30,712
2006/4/24,10:10:00,7128.90,7128.90,7128.90,7128.90,540
2006/4/24,10:11:00,7128.30,7128.30,7128.30,7128.30,570
2006/4/24,10:12:00,7129.47,7129.47,7129.47,7129.47,441
2006/4/24,10:13:00,7127.60,7127.60,7127.60,7127.60,469
2006/4/24,10:14:00,7128.06,7128.06,7128.06,7128.06,410
2006/4/24,10:15:00,7128.49,7128.49,7128.49,7128.49,335
2006/4/24,10:16:00,7129.03,7129.03,7129.03,7129.03,363
2006/4/24,10:17:00,7128.44,7128.44,7128.44,7128.44,265
2006/4/24,10:18:00,7129.87,7129.87,7129.87,7129.87,339
2006/4/24,10:19:00,7129.05,7129.05,7129.05,7129.05,311
2006/4/24,10:20:00,7127.02,7127.02,7127.02,7127.02,289
2006/4/24,10:21:00,7127.89,7127.89,7127.89,7127.89,420
2006/4/24,10:22:00,7127.92,7127.92,7127.92,7127.92,265
2006/4/24,10:23:00,7127.79,7127.79,7127.79,7127.79,375
2006/4/24,10:24:00,7126.21,7126.21,7126.21,7126.21,233
2006/4/24,10:25:00,7126.57,7126.57,7126.57,7126.57,271
2006/4/24,10:26:00,7123.15,7123.15,7123.15,7123.15,389
2006/4/24,10:27:00,7122.55,7122.55,7122.55,7122.55,280
2006/4/24,10:28:00,7121.81,7121.81,7121.81,7121.81,317
2006/4/24,10:29:00,7118.82,7118.82,7118.82,7118.82,289
2006/4/24,10:30:00,7119.96,7119.96,7119.96,7119.96,289
2006/4/24,10:31:00,7116.44,7116.44,7116.44,7116.44,473
2006/4/24,10:32:00,7115.63,7115.63,7115.63,7115.63,263
2006/4/24,10:33:00,7114.07,7114.07,7114.07,7114.07,308
2006/4/24,10:34:00,7114.51,7114.51,7114.51,7114.51,294
2006/4/24,10:35:00,7112.29,7112.29,7112.29,7112.29,262
2006/4/24,10:36:00,7110.41,7110.41,7110.41,7110.41,342
2006/4/24,10:37:00,7110.37,7110.37,7110.37,7110.37,223
2006/4/24,10:38:00,7114.07,7114.07,7114.07,7114.07,288
2006/4/24,10:39:00,7112.07,7112.07,7112.07,7112.07,332
2006/4/24,10:40:00,7114.56,7114.56,7114.56,7114.56,222
2006/4/24,10:41:00,7114.54,7114.54,7114.54,7114.54,334
2006/4/24,10:42:00,7112.85,7112.85,7112.85,7112.85,220
2006/4/24,10:43:00,7114.97,7114.97,7114.97,7114.97,241
2006/4/24,10:44:00,7113.75,7113.75,7113.75,7113.75,248
2006/4/24,10:45:00,7116.98,7116.98,7116.98,7116.98,193
2006/4/24,10:46:00,7118.90,7118.90,7118.90,7118.90,292
2006/4/24,10:47:00,7123.95,7123.95,7123.95,7123.95,262
2006/4/24,10:48:00,7127.61,7127.61,7127.61,7127.61,534
2006/4/24,10:49:00,7129.26,7129.26,7129.26,7129.26,387
2006/4/24,10:50:00,7130.44,7130.44,7130.44,7130.44,337
2006/4/24,10:51:00,7133.31,7133.31,7133.31,7133.31,367
2006/4/24,10:52:00,7134.17,7134.17,7134.17,7134.17,249
2006/4/24,10:53:00,7136.44,7136.44,7136.44,7136.44,419
2006/4/24,10:54:00,7136.69,7136.69,7136.69,7136.69,243
2006/4/24,10:55:00,7137.54,7137.54,7137.54,7137.54,223
2006/4/24,10:56:00,7137.52,7137.52,7137.52,7137.52,349
2006/4/24,10:57:00,7137.01,7137.01,7137.01,7137.01,210
2006/4/24,10:58:00,7135.56,7135.56,7135.56,7135.56,348
2006/4/24,10:59:00,7133.98,7133.98,7133.98,7133.98,268
2006/4/24,11:00:00,7134.65,7134.65,7134.65,7134.65,183
2006/4/24,11:01:00,7135.42,7135.42,7135.42,7135.42,423
2006/4/24,11:02:00,7134.88,7134.88,7134.88,7134.88,270
2006/4/24,11:03:00,7136.24,7136.24,7136.24,7136.24,324
2006/4/24,11:04:00,7135.64,7135.64,7135.64,7135.64,230
2006/4/24,11:05:00,7136.59,7136.59,7136.59,7136.59,276
2006/4/24,11:06:00,7136.91,7136.91,7136.91,7136.91,371
2006/4/24,11:07:00,7137.77,7137.77,7137.77,7137.77,259
2006/4/24,11:08:00,7138.29,7138.29,7138.29,7138.29,303
2006/4/24,11:09:00,7138.32,7138.32,7138.32,7138.32,301
2006/4/24,11:10:00,7138.48,7138.48,7138.48,7138.48,262
2006/4/24,11:11:00,7140.57,7140.57,7140.57,7140.57,335
2006/4/24,11:12:00,7141.29,7141.29,7141.29,7141.29,233
2006/4/24,11:13:00,7139.62,7139.62,7139.62,7139.62,288
2006/4/24,11:14:00,7138.99,7138.99,7138.99,7138.99,261
2006/4/24,11:15:00,7139.94,7139.94,7139.94,7139.94,227
2006/4/24,11:16:00,7138.12,7138.12,7138.12,7138.12,251
2006/4/24,11:17:00,7139.27,7139.27,7139.27,7139.27,195
2006/4/24,11:18:00,7136.65,7136.65,7136.65,7136.65,299
2006/4/24,11:19:00,7132.41,7132.41,7132.41,7132.41,235
2006/4/24,11:20:00,7130.45,7130.45,7130.45,7130.45,340
2006/4/24,11:21:00,7128.40,7128.40,7128.40,7128.40,358
2006/4/24,11:22:00,7125.55,7125.55,7125.55,7125.55,243
2006/4/24,11:23:00,7123.91,7123.91,7123.91,7123.91,403
2006/4/24,11:24:00,7121.62,7121.62,7121.62,7121.62,347
2006/4/24,11:25:00,7120.74,7120.74,7120.74,7120.74,231
2006/4/24,11:26:00,7119.20,7119.20,7119.20,7119.20,335
2006/4/24,11:27:00,7119.89,7119.89,7119.89,7119.89,231
2006/4/24,11:28:00,7117.81,7117.81,7117.81,7117.81,302
2006/4/24,11:29:00,7119.57,7119.57,7119.57,7119.57,222
2006/4/24,11:30:00,7118.36,7118.36,7118.36,7118.36,256
2006/4/24,11:31:00,7118.99,7118.99,7118.99,7118.99,286
2006/4/24,11:32:00,7117.95,7117.95,7117.95,7117.95,265
2006/4/24,11:33:00,7119.94,7119.94,7119.94,7119.94,357
2006/4/24,11:34:00,7122.03,7122.03,7122.03,7122.03,258
2006/4/24,11:35:00,7122.31,7122.31,7122.31,7122.31,222
2006/4/24,11:36:00,7123.92,7123.92,7123.92,7123.92,322
2006/4/24,11:37:00,7124.68,7124.68,7124.68,7124.68,255
2006/4/24,11:38:00,7124.67,7124.67,7124.67,7124.67,321
2006/4/24,11:39:00,7126.74,7126.74,7126.74,7126.74,252
2006/4/24,11:40:00,7125.30,7125.30,7125.30,7125.30,279
2006/4/24,11:41:00,7124.32,7124.32,7124.32,7124.32,291
2006/4/24,11:42:00,7124.07,7124.07,7124.07,7124.07,215
2006/4/24,11:43:00,7121.32,7121.32,7121.32,7121.32,292
2006/4/24,11:44:00,7120.74,7120.74,7120.74,7120.74,235
2006/4/24,11:45:00,7119.56,7119.56,7119.56,7119.56,193
2006/4/24,11:46:00,7118.91,7118.91,7118.91,7118.91,294
2006/4/24,11:47:00,7118.51,7118.51,7118.51,7118.51,205
2006/4/24,11:48:00,7117.77,7117.77,7117.77,7117.77,290
2006/4/24,11:49:00,7117.95,7117.95,7117.95,7117.95,255
2006/4/24,11:50:00,7115.89,7115.89,7115.89,7115.89,225
2006/4/24,11:51:00,7115.91,7115.91,7115.91,7115.91,303
2006/4/24,11:52:00,7117.34,7117.34,7117.34,7117.34,224
2006/4/24,11:53:00,7117.85,7117.85,7117.85,7117.85,289
2006/4/24,11:54:00,7118.78,7118.78,7118.78,7118.78,247
2006/4/24,11:55:00,7119.59,7119.59,7119.59,7119.59,212
2006/4/24,11:56:00,7120.04,7120.04,7120.04,7120.04,276
2006/4/24,11:57:00,7120.49,7120.49,7120.49,7120.49,181
2006/4/24,11:58:00,7123.48,7123.48,7123.48,7123.48,371
2006/4/24,11:59:00,7125.87,7125.87,7125.87,7125.87,232
2006/4/24,12:00:00,7126.74,7126.74,7126.74,7126.74,180
2006/4/24,12:01:00,7126.38,7126.38,7126.38,7126.38,337
2006/4/24,12:02:00,7126.84,7126.84,7126.84,7126.84,192
2006/4/24,12:03:00,7125.29,7125.29,7125.29,7125.29,196
2006/4/24,12:04:00,7124.64,7124.64,7124.64,7124.64,217
2006/4/24,12:05:00,7123.80,7123.80,7123.80,7123.80,162
2006/4/24,12:06:00,7125.07,7125.07,7125.07,7125.07,222
2006/4/24,12:07:00,7122.50,7122.50,7122.50,7122.50,185
2006/4/24,12:08:00,7121.12,7121.12,7121.12,7121.12,245
2006/4/24,12:09:00,7123.47,7123.47,7123.47,7123.47,249
2006/4/24,12:10:00,7125.43,7125.43,7125.43,7125.43,278
2006/4/24,12:11:00,7127.44,7127.44,7127.44,7127.44,403
2006/4/24,12:12:00,7127.88,7127.88,7127.88,7127.88,323
2006/4/24,12:13:00,7126.47,7126.47,7126.47,7126.47,377
2006/4/24,12:14:00,7128.39,7128.39,7128.39,7128.39,272
2006/4/24,12:15:00,7128.57,7128.57,7128.57,7128.57,254
2006/4/24,12:16:00,7130.05,7130.05,7130.05,7130.05,411
2006/4/24,12:17:00,7130.92,7130.92,7130.92,7130.92,187
2006/4/24,12:18:00,7129.57,7129.57,7129.57,7129.57,289
2006/4/24,12:19:00,7131.11,7131.11,7131.11,7131.11,221
2006/4/24,12:20:00,7130.92,7130.92,7130.92,7130.92,210
2006/4/24,12:21:00,7131.69,7131.69,7131.69,7131.69,354
2006/4/24,12:22:00,7131.65,7131.65,7131.65,7131.65,263
2006/4/24,12:23:00,7132.50,7132.50,7132.50,7132.50,360
2006/4/24,12:24:00,7132.81,7132.81,7132.81,7132.81,293
2006/4/24,12:25:00,7131.92,7131.92,7131.92,7131.92,222
2006/4/24,12:26:00,7132.92,7132.92,7132.92,7132.92,481
2006/4/24,12:27:00,7132.98,7132.98,7132.98,7132.98,244
2006/4/24,12:28:00,7133.07,7133.07,7133.07,7133.07,330
2006/4/24,12:29:00,7134.37,7134.37,7134.37,7134.37,284
2006/4/24,12:30:00,7132.64,7132.64,7132.64,7132.64,269
2006/4/24,12:31:00,7132.90,7132.90,7132.90,7132.90,305
2006/4/24,12:32:00,7133.38,7133.38,7133.38,7133.38,215
2006/4/24,12:33:00,7134.59,7134.59,7134.59,7134.59,318
2006/4/24,12:34:00,7133.21,7133.21,7133.21,7133.21,278
2006/4/24,12:35:00,7136.44,7136.44,7136.44,7136.44,267
2006/4/24,12:36:00,7135.83,7135.83,7135.83,7135.83,306
2006/4/24,12:37:00,7135.54,7135.54,7135.54,7135.54,244
2006/4/24,12:38:00,7137.64,7137.64,7137.64,7137.64,377
2006/4/24,12:39:00,7136.32,7136.32,7136.32,7136.32,321
2006/4/24,12:40:00,7138.60,7138.60,7138.60,7138.60,331
2006/4/24,12:41:00,7137.81,7137.81,7137.81,7137.81,392
2006/4/24,12:42:00,7136.99,7136.99,7136.99,7136.99,271
2006/4/24,12:43:00,7137.17,7137.17,7137.17,7137.17,329
2006/4/24,12:44:00,7137.61,7137.61,7137.61,7137.61,284
2006/4/24,12:45:00,7139.17,7139.17,7139.17,7139.17,288
2006/4/24,12:46:00,7139.43,7139.43,7139.43,7139.43,312
2006/4/24,12:47:00,7139.35,7139.35,7139.35,7139.35,332
2006/4/24,12:48:00,7138.59,7138.59,7138.59,7138.59,410
2006/4/24,12:49:00,7138.43,7138.43,7138.43,7138.43,347
2006/4/24,12:50:00,7137.45,7137.45,7137.45,7137.45,344
2006/4/24,12:51:00,7139.57,7139.57,7139.57,7139.57,464
2006/4/24,12:52:00,7139.57,7139.57,7139.57,7139.57,361
2006/4/24,12:53:00,7138.89,7138.89,7138.89,7138.89,357
2006/4/24,12:54:00,7139.04,7139.04,7139.04,7139.04,310
2006/4/24,12:55:00,7137.64,7137.64,7137.64,7137.64,310
2006/4/24,12:56:00,7138.52,7138.52,7138.52,7138.52,369
2006/4/24,12:57:00,7136.99,7136.99,7136.99,7136.99,299
2006/4/24,12:58:00,7136.45,7136.45,7136.45,7136.45,408
2006/4/24,12:59:00,7135.06,7135.06,7135.06,7135.06,432
2006/4/24,13:00:00,7131.05,7131.05,7131.05,7131.05,376
2006/4/24,13:01:00,7130.00,7130.00,7130.00,7130.00,511
2006/4/24,13:02:00,7128.71,7128.71,7128.71,7128.71,358
2006/4/24,13:03:00,7125.80,7125.80,7125.80,7125.80,518
2006/4/24,13:04:00,7122.99,7122.99,7122.99,7122.99,423
2006/4/24,13:05:00,7120.36,7120.36,7120.36,7120.36,597
2006/4/24,13:06:00,7115.09,7115.09,7115.09,7115.09,713
2006/4/24,13:07:00,7113.27,7113.27,7113.27,7113.27,660
2006/4/24,13:08:00,7109.37,7109.37,7109.37,7109.37,945
2006/4/24,13:09:00,7103.99,7103.99,7103.99,7103.99,779
2006/4/24,13:10:00,7100.85,7100.85,7100.85,7100.85,609
2006/4/24,13:11:00,7100.24,7100.24,7100.24,7100.24,824
2006/4/24,13:12:00,7101.04,7101.04,7101.04,7101.04,467
2006/4/24,13:13:00,7104.46,7104.46,7104.46,7104.46,585
2006/4/24,13:14:00,7106.19,7106.19,7106.19,7106.19,435
2006/4/24,13:15:00,7107.33,7107.33,7107.33,7107.33,391
2006/4/24,13:16:00,7108.89,7108.89,7108.89,7108.89,440
2006/4/24,13:17:00,7109.44,7109.44,7109.44,7109.44,357
2006/4/24,13:18:00,7113.19,7113.19,7113.19,7113.19,406
2006/4/24,13:19:00,7114.03,7114.03,7114.03,7114.03,450
2006/4/24,13:20:00,7114.56,7114.56,7114.56,7114.56,394
2006/4/24,13:21:00,7112.03,7112.03,7112.03,7112.03,525
2006/4/24,13:22:00,7112.32,7112.32,7112.32,7112.32,454
2006/4/24,13:23:00,7110.77,7110.77,7110.77,7110.77,648
2006/4/24,13:24:00,7111.07,7111.07,7111.07,7111.07,637
2006/4/24,13:25:00,7113.57,7113.57,7113.57,7113.57,637
2006/4/24,13:26:00,7113.57,7113.57,7113.57,7113.57,0
2006/4/24,13:27:00,7113.57,7113.57,7113.57,7113.57,0
2006/4/24,13:28:00,7113.57,7113.57,7113.57,7113.57,0
2006/4/24,13:29:00,7113.57,7113.57,7113.57,7113.57,0
2006/4/24,13:30:00,7096.04,7096.04,7096.04,7096.04,6169
2006/4/25,09:00:00,7096.04,7096.04,7096.04,7096.04,37
2006/4/25,09:01:00,7125.90,7125.90,7125.90,7125.90,3674
2006/4/25,09:02:00,7131.86,7131.86,7131.86,7131.86,1143
2006/4/25,09:03:00,7134.45,7134.45,7134.45,7134.45,1250
2006/4/25,09:04:00,7135.33,7135.33,7135.33,7135.33,1184
2006/4/25,09:05:00,7132.53,7132.53,7132.53,7132.53,926
2006/4/25,09:06:00,7124.29,7124.29,7124.29,7124.29,1112
2006/4/25,09:07:00,7122.38,7122.38,7122.38,7122.38,881
2006/4/25,09:08:00,7120.27,7120.27,7120.27,7120.27,1003
2006/4/25,09:09:00,7120.64,7120.64,7120.64,7120.64,922
2006/4/25,09:10:00,7122.04,7122.04,7122.04,7122.04,878
2006/4/25,09:11:00,7122.40,7122.40,7122.40,7122.40,1086
2006/4/25,09:12:00,7125.80,7125.80,7125.80,7125.80,787
2006/4/25,09:13:00,7129.98,7129.98,7129.98,7129.98,985
2006/4/25,09:14:00,7130.78,7130.78,7130.78,7130.78,874
2006/4/25,09:15:00,7132.89,7132.89,7132.89,7132.89,861
2006/4/25,09:16:00,7133.51,7133.51,7133.51,7133.51,1012
2006/4/25,09:17:00,7133.94,7133.94,7133.94,7133.94,788
2006/4/25,09:18:00,7136.84,7136.84,7136.84,7136.84,892
2006/4/25,09:19:00,7136.69,7136.69,7136.69,7136.69,799
2006/4/25,09:20:00,7138.62,7138.62,7138.62,7138.62,696
2006/4/25,09:21:00,7139.65,7139.65,7139.65,7139.65,934
2006/4/25,09:22:00,7140.01,7140.01,7140.01,7140.01,678
2006/4/25,09:23:00,7146.33,7146.33,7146.33,7146.33,972
2006/4/25,09:24:00,7148.31,7148.31,7148.31,7148.31,855
2006/4/25,09:25:00,7151.34,7151.34,7151.34,7151.34,708
2006/4/25,09:26:00,7155.20,7155.20,7155.20,7155.20,1068
2006/4/25,09:27:00,7157.66,7157.66,7157.66,7157.66,791
2006/4/25,09:28:00,7159.31,7159.31,7159.31,7159.31,947
2006/4/25,09:29:00,7160.61,7160.61,7160.61,7160.61,907
2006/4/25,09:30:00,7159.95,7159.95,7159.95,7159.95,647
2006/4/25,09:31:00,7159.22,7159.22,7159.22,7159.22,865
2006/4/25,09:32:00,7160.29,7160.29,7160.29,7160.29,659
2006/4/25,09:33:00,7159.35,7159.35,7159.35,7159.35,683
2006/4/25,09:34:00,7162.02,7162.02,7162.02,7162.02,834
2006/4/25,09:35:00,7163.23,7163.23,7163.23,7163.23,768
2006/4/25,09:36:00,7166.47,7166.47,7166.47,7166.47,1060
2006/4/25,09:37:00,7165.87,7165.87,7165.87,7165.87,752
2006/4/25,09:38:00,7164.40,7164.40,7164.40,7164.40,863
2006/4/25,09:39:00,7166.42,7166.42,7166.42,7166.42,813
2006/4/25,09:40:00,7165.78,7165.78,7165.78,7165.78,689
2006/4/25,09:41:00,7161.93,7161.93,7161.93,7161.93,984
2006/4/25,09:42:00,7160.22,7160.22,7160.22,7160.22,662
2006/4/25,09:43:00,7156.23,7156.23,7156.23,7156.23,850
2006/4/25,09:44:00,7152.58,7152.58,7152.58,7152.58,806
2006/4/25,09:45:00,7149.60,7149.60,7149.60,7149.60,680
2006/4/25,09:46:00,7147.80,7147.80,7147.80,7147.80,1090
2006/4/25,09:47:00,7144.84,7144.84,7144.84,7144.84,810
2006/4/25,09:48:00,7142.54,7142.54,7142.54,7142.54,897
2006/4/25,09:49:00,7144.04,7144.04,7144.04,7144.04,813
2006/4/25,09:50:00,7145.48,7145.48,7145.48,7145.48,624
2006/4/25,09:51:00,7147.96,7147.96,7147.96,7147.96,827
2006/4/25,09:52:00,7147.51,7147.51,7147.51,7147.51,625
2006/4/25,09:53:00,7149.71,7149.71,7149.71,7149.71,755
2006/4/25,09:54:00,7150.32,7150.32,7150.32,7150.32,658
2006/4/25,09:55:00,7148.87,7148.87,7148.87,7148.87,489
2006/4/25,09:56:00,7147.83,7147.83,7147.83,7147.83,710
2006/4/25,09:57:00,7145.25,7145.25,7145.25,7145.25,493
2006/4/25,09:58:00,7143.19,7143.19,7143.19,7143.19,502
2006/4/25,09:59:00,7140.36,7140.36,7140.36,7140.36,503
2006/4/25,10:00:00,7138.96,7138.96,7138.96,7138.96,534
2006/4/25,10:01:00,7136.48,7136.48,7136.48,7136.48,728
2006/4/25,10:02:00,7131.96,7131.96,7131.96,7131.96,544
2006/4/25,10:03:00,7130.40,7130.40,7130.40,7130.40,713
2006/4/25,10:04:00,7126.49,7126.49,7126.49,7126.49,616
2006/4/25,10:05:00,7124.33,7124.33,7124.33,7124.33,558
2006/4/25,10:06:00,7124.64,7124.64,7124.64,7124.64,748
2006/4/25,10:07:00,7123.97,7123.97,7123.97,7123.97,485
2006/4/25,10:08:00,7125.68,7125.68,7125.68,7125.68,555
2006/4/25,10:09:00,7128.05,7128.05,7128.05,7128.05,533
2006/4/25,10:10:00,7129.87,7129.87,7129.87,7129.87,375
2006/4/25,10:11:00,7129.93,7129.93,7129.93,7129.93,465
2006/4/25,10:12:00,7130.12,7130.12,7130.12,7130.12,306
2006/4/25,10:13:00,7129.35,7129.35,7129.35,7129.35,399
2006/4/25,10:14:00,7128.34,7128.34,7128.34,7128.34,398
2006/4/25,10:15:00,7125.88,7125.88,7125.88,7125.88,350
2006/4/25,10:16:00,7125.44,7125.44,7125.44,7125.44,452
2006/4/25,10:17:00,7124.42,7124.42,7124.42,7124.42,296
2006/4/25,10:18:00,7123.63,7123.63,7123.63,7123.63,388
2006/4/25,10:19:00,7124.28,7124.28,7124.28,7124.28,359
2006/4/25,10:20:00,7122.18,7122.18,7122.18,7122.18,388
2006/4/25,10:21:00,7119.85,7119.85,7119.85,7119.85,461
2006/4/25,10:22:00,7119.78,7119.78,7119.78,7119.78,325
2006/4/25,10:23:00,7118.44,7118.44,7118.44,7118.44,378
2006/4/25,10:24:00,7117.70,7117.70,7117.70,7117.70,359
2006/4/25,10:25:00,7117.40,7117.40,7117.40,7117.40,379
2006/4/25,10:26:00,7114.20,7114.20,7114.20,7114.20,527
2006/4/25,10:27:00,7111.32,7111.32,7111.32,7111.32,433
2006/4/25,10:28:00,7110.79,7110.79,7110.79,7110.79,498
2006/4/25,10:29:00,7107.50,7107.50,7107.50,7107.50,531
2006/4/25,10:30:00,7105.50,7105.50,7105.50,7105.50,532
2006/4/25,10:31:00,7100.98,7100.98,7100.98,7100.98,653
2006/4/25,10:32:00,7098.68,7098.68,7098.68,7098.68,512
2006/4/25,10:33:00,7094.85,7094.85,7094.85,7094.85,761
2006/4/25,10:34:00,7092.08,7092.08,7092.08,7092.08,581
2006/4/25,10:35:00,7088.67,7088.67,7088.67,7088.67,548
2006/4/25,10:36:00,7088.43,7088.43,7088.43,7088.43,817
2006/4/25,10:37:00,7083.87,7083.87,7083.87,7083.87,586
2006/4/25,10:38:00,7082.96,7082.96,7082.96,7082.96,833
2006/4/25,10:39:00,7080.10,7080.10,7080.10,7080.10,722
2006/4/25,10:40:00,7079.64,7079.64,7079.64,7079.64,531
2006/4/25,10:41:00,7077.90,7077.90,7077.90,7077.90,805
2006/4/25,10:42:00,7072.38,7072.38,7072.38,7072.38,527
2006/4/25,10:43:00,7071.07,7071.07,7071.07,7071.07,585
2006/4/25,10:44:00,7065.26,7065.26,7065.26,7065.26,585
2006/4/25,10:45:00,7060.37,7060.37,7060.37,7060.37,650
2006/4/25,10:46:00,7054.44,7054.44,7054.44,7054.44,1118
2006/4/25,10:47:00,7055.15,7055.15,7055.15,7055.15,735
2006/4/25,10:48:00,7052.90,7052.90,7052.90,7052.90,897
2006/4/25,10:49:00,7055.20,7055.20,7055.20,7055.20,765
2006/4/25,10:50:00,7053.91,7053.91,7053.91,7053.91,549
2006/4/25,10:51:00,7055.12,7055.12,7055.12,7055.12,615
2006/4/25,10:52:00,7058.25,7058.25,7058.25,7058.25,425
2006/4/25,10:53:00,7062.82,7062.82,7062.82,7062.82,481
2006/4/25,10:54:00,7067.86,7067.86,7067.86,7067.86,462
2006/4/25,10:55:00,7074.07,7074.07,7074.07,7074.07,471
2006/4/25,10:56:00,7077.37,7077.37,7077.37,7077.37,556
2006/4/25,10:57:00,7077.69,7077.69,7077.69,7077.69,366
2006/4/25,10:58:00,7078.97,7078.97,7078.97,7078.97,505
2006/4/25,10:59:00,7079.21,7079.21,7079.21,7079.21,400
2006/4/25,11:00:00,7078.42,7078.42,7078.42,7078.42,293
2006/4/25,11:01:00,7077.08,7077.08,7077.08,7077.08,374
2006/4/25,11:02:00,7077.76,7077.76,7077.76,7077.76,253
2006/4/25,11:03:00,7077.57,7077.57,7077.57,7077.57,303
2006/4/25,11:04:00,7075.27,7075.27,7075.27,7075.27,273
2006/4/25,11:05:00,7077.39,7077.39,7077.39,7077.39,223
2006/4/25,11:06:00,7075.89,7075.89,7075.89,7075.89,257
2006/4/25,11:07:00,7076.46,7076.46,7076.46,7076.46,145
2006/4/25,11:08:00,7076.40,7076.40,7076.40,7076.40,276
2006/4/25,11:09:00,7077.05,7077.05,7077.05,7077.05,243
2006/4/25,11:10:00,7076.52,7076.52,7076.52,7076.52,218
2006/4/25,11:11:00,7074.86,7074.86,7074.86,7074.86,293
2006/4/25,11:12:00,7075.73,7075.73,7075.73,7075.73,184
2006/4/25,11:13:00,7075.76,7075.76,7075.76,7075.76,287
2006/4/25,11:14:00,7077.06,7077.06,7077.06,7077.06,224
2006/4/25,11:15:00,7078.01,7078.01,7078.01,7078.01,204
2006/4/25,11:16:00,7077.30,7077.30,7077.30,7077.30,291
2006/4/25,11:17:00,7078.00,7078.00,7078.00,7078.00,188
2006/4/25,11:18:00,7078.86,7078.86,7078.86,7078.86,276
2006/4/25,11:19:00,7079.44,7079.44,7079.44,7079.44,274
2006/4/25,11:20:00,7079.24,7079.24,7079.24,7079.24,223
2006/4/25,11:21:00,7078.90,7078.90,7078.90,7078.90,280
2006/4/25,11:22:00,7075.61,7075.61,7075.61,7075.61,214
2006/4/25,11:23:00,7078.86,7078.86,7078.86,7078.86,287
2006/4/25,11:24:00,7075.99,7075.99,7075.99,7075.99,256
2006/4/25,11:25:00,7077.62,7077.62,7077.62,7077.62,217
2006/4/25,11:26:00,7076.76,7076.76,7076.76,7076.76,295
2006/4/25,11:27:00,7077.04,7077.04,7077.04,7077.04,202
2006/4/25,11:28:00,7075.53,7075.53,7075.53,7075.53,290
2006/4/25,11:29:00,7072.25,7072.25,7072.25,7072.25,236
2006/4/25,11:30:00,7071.45,7071.45,7071.45,7071.45,289
2006/4/25,11:31:00,7068.05,7068.05,7068.05,7068.05,377
2006/4/25,11:32:00,7066.67,7066.67,7066.67,7066.67,262
2006/4/25,11:33:00,7064.17,7064.17,7064.17,7064.17,390
2006/4/25,11:34:00,7063.05,7063.05,7063.05,7063.05,440
2006/4/25,11:35:00,7060.98,7060.98,7060.98,7060.98,424
2006/4/25,11:36:00,7060.77,7060.77,7060.77,7060.77,455
2006/4/25,11:37:00,7058.24,7058.24,7058.24,7058.24,313
2006/4/25,11:38:00,7057.61,7057.61,7057.61,7057.61,397
2006/4/25,11:39:00,7060.22,7060.22,7060.22,7060.22,295
2006/4/25,11:40:00,7061.10,7061.10,7061.10,7061.10,278
2006/4/25,11:41:00,7062.40,7062.40,7062.40,7062.40,354
2006/4/25,11:42:00,7064.55,7064.55,7064.55,7064.55,229
2006/4/25,11:43:00,7065.83,7065.83,7065.83,7065.83,315
2006/4/25,11:44:00,7066.57,7066.57,7066.57,7066.57,241
2006/4/25,11:45:00,7070.25,7070.25,7070.25,7070.25,271
2006/4/25,11:46:00,7070.90,7070.90,7070.90,7070.90,317
2006/4/25,11:47:00,7071.60,7071.60,7071.60,7071.60,265
2006/4/25,11:48:00,7072.40,7072.40,7072.40,7072.40,296
2006/4/25,11:49:00,7071.51,7071.51,7071.51,7071.51,274
2006/4/25,11:50:00,7073.41,7073.41,7073.41,7073.41,245
2006/4/25,11:51:00,7072.54,7072.54,7072.54,7072.54,283
2006/4/25,11:52:00,7072.62,7072.62,7072.62,7072.62,195
2006/4/25,11:53:00,7072.92,7072.92,7072.92,7072.92,265
2006/4/25,11:54:00,7074.32,7074.32,7074.32,7074.32,242
2006/4/25,11:55:00,7074.17,7074.17,7074.17,7074.17,246
2006/4/25,11:56:00,7075.13,7075.13,7075.13,7075.13,350
2006/4/25,11:57:00,7077.51,7077.51,7077.51,7077.51,212
2006/4/25,11:58:00,7080.54,7080.54,7080.54,7080.54,371
2006/4/25,11:59:00,7083.26,7083.26,7083.26,7083.26,258
2006/4/25,12:00:00,7083.47,7083.47,7083.47,7083.47,310
2006/4/25,12:01:00,7084.86,7084.86,7084.86,7084.86,365
2006/4/25,12:02:00,7086.12,7086.12,7086.12,7086.12,279
2006/4/25,12:03:00,7089.03,7089.03,7089.03,7089.03,435
2006/4/25,12:04:00,7090.98,7090.98,7090.98,7090.98,343
2006/4/25,12:05:00,7092.06,7092.06,7092.06,7092.06,299
2006/4/25,12:06:00,7093.67,7093.67,7093.67,7093.67,346
2006/4/25,12:07:00,7095.35,7095.35,7095.35,7095.35,287
2006/4/25,12:08:00,7095.62,7095.62,7095.62,7095.62,308
2006/4/25,12:09:00,7095.56,7095.56,7095.56,7095.56,233
2006/4/25,12:10:00,7096.13,7096.13,7096.13,7096.13,248
2006/4/25,12:11:00,7092.10,7092.10,7092.10,7092.10,276
2006/4/25,12:12:00,7092.29,7092.29,7092.29,7092.29,174
2006/4/25,12:13:00,7090.64,7090.64,7090.64,7090.64,223
2006/4/25,12:14:00,7088.35,7088.35,7088.35,7088.35,248
2006/4/25,12:15:00,7088.88,7088.88,7088.88,7088.88,208
2006/4/25,12:16:00,7085.51,7085.51,7085.51,7085.51,361
2006/4/25,12:17:00,7083.60,7083.60,7083.60,7083.60,225
2006/4/25,12:18:00,7081.39,7081.39,7081.39,7081.39,261
2006/4/25,12:19:00,7082.06,7082.06,7082.06,7082.06,190
2006/4/25,12:20:00,7082.04,7082.04,7082.04,7082.04,203
2006/4/25,12:21:00,7081.94,7081.94,7081.94,7081.94,240
2006/4/25,12:22:00,7080.30,7080.30,7080.30,7080.30,177
2006/4/25,12:23:00,7080.86,7080.86,7080.86,7080.86,235
2006/4/25,12:24:00,7081.33,7081.33,7081.33,7081.33,187
2006/4/25,12:25:00,7081.32,7081.32,7081.32,7081.32,188
2006/4/25,12:26:00,7081.55,7081.55,7081.55,7081.55,203
2006/4/25,12:27:00,7085.16,7085.16,7085.16,7085.16,154
2006/4/25,12:28:00,7084.55,7084.55,7084.55,7084.55,248
2006/4/25,12:29:00,7084.33,7084.33,7084.33,7084.33,191
2006/4/25,12:30:00,7082.32,7082.32,7082.32,7082.32,187
2006/4/25,12:31:00,7083.42,7083.42,7083.42,7083.42,248
2006/4/25,12:32:00,7084.62,7084.62,7084.62,7084.62,176
2006/4/25,12:33:00,7085.55,7085.55,7085.55,7085.55,273
2006/4/25,12:34:00,7086.71,7086.71,7086.71,7086.71,224
2006/4/25,12:35:00,7088.44,7088.44,7088.44,7088.44,215
2006/4/25,12:36:00,7088.97,7088.97,7088.97,7088.97,273
2006/4/25,12:37:00,7088.24,7088.24,7088.24,7088.24,214
2006/4/25,12:38:00,7087.88,7087.88,7087.88,7087.88,274
2006/4/25,12:39:00,7088.50,7088.50,7088.50,7088.50,207
2006/4/25,12:40:00,7087.95,7087.95,7087.95,7087.95,191
2006/4/25,12:41:00,7086.58,7086.58,7086.58,7086.58,278
2006/4/25,12:42:00,7087.33,7087.33,7087.33,7087.33,215
2006/4/25,12:43:00,7086.87,7086.87,7086.87,7086.87,321
2006/4/25,12:44:00,7085.05,7085.05,7085.05,7085.05,283
2006/4/25,12:45:00,7085.43,7085.43,7085.43,7085.43,290
2006/4/25,12:46:00,7084.08,7084.08,7084.08,7084.08,342
2006/4/25,12:47:00,7084.52,7084.52,7084.52,7084.52,324
2006/4/25,12:48:00,7084.16,7084.16,7084.16,7084.16,372
2006/4/25,12:49:00,7081.89,7081.89,7081.89,7081.89,293
2006/4/25,12:50:00,7083.05,7083.05,7083.05,7083.05,310
2006/4/25,12:51:00,7081.76,7081.76,7081.76,7081.76,360
2006/4/25,12:52:00,7078.81,7078.81,7078.81,7078.81,301
2006/4/25,12:53:00,7076.08,7076.08,7076.08,7076.08,385
2006/4/25,12:54:00,7074.54,7074.54,7074.54,7074.54,383
2006/4/25,12:55:00,7071.42,7071.42,7071.42,7071.42,394
2006/4/25,12:56:00,7071.69,7071.69,7071.69,7071.69,440
2006/4/25,12:57:00,7071.06,7071.06,7071.06,7071.06,299
2006/4/25,12:58:00,7068.25,7068.25,7068.25,7068.25,433
2006/4/25,12:59:00,7068.67,7068.67,7068.67,7068.67,380
2006/4/25,13:00:00,7066.34,7066.34,7066.34,7066.34,449
2006/4/25,13:01:00,7063.60,7063.60,7063.60,7063.60,500
2006/4/25,13:02:00,7062.74,7062.74,7062.74,7062.74,353
2006/4/25,13:03:00,7059.78,7059.78,7059.78,7059.78,593
2006/4/25,13:04:00,7056.92,7056.92,7056.92,7056.92,480
2006/4/25,13:05:00,7054.53,7054.53,7054.53,7054.53,549
2006/4/25,13:06:00,7056.10,7056.10,7056.10,7056.10,579
2006/4/25,13:07:00,7058.07,7058.07,7058.07,7058.07,461
2006/4/25,13:08:00,7060.33,7060.33,7060.33,7060.33,478
2006/4/25,13:09:00,7063.38,7063.38,7063.38,7063.38,379
2006/4/25,13:10:00,7062.95,7062.95,7062.95,7062.95,353
2006/4/25,13:11:00,7064.23,7064.23,7064.23,7064.23,331
2006/4/25,13:12:00,7064.05,7064.05,7064.05,7064.05,289
2006/4/25,13:13:00,7063.78,7063.78,7063.78,7063.78,363
2006/4/25,13:14:00,7063.70,7063.70,7063.70,7063.70,276
2006/4/25,13:15:00,7063.82,7063.82,7063.82,7063.82,387
2006/4/25,13:16:00,7062.85,7062.85,7062.85,7062.85,479
2006/4/25,13:17:00,7062.32,7062.32,7062.32,7062.32,383
2006/4/25,13:18:00,7063.91,7063.91,7063.91,7063.91,487
2006/4/25,13:19:00,7063.24,7063.24,7063.24,7063.24,409
2006/4/25,13:20:00,7063.63,7063.63,7063.63,7063.63,433
2006/4/25,13:21:00,7065.63,7065.63,7065.63,7065.63,590
2006/4/25,13:22:00,7066.21,7066.21,7066.21,7066.21,443
2006/4/25,13:23:00,7065.81,7065.81,7065.81,7065.81,586
2006/4/25,13:24:00,7063.94,7063.94,7063.94,7063.94,643
2006/4/25,13:25:00,7066.12,7066.12,7066.12,7066.12,661
2006/4/25,13:26:00,7066.12,7066.12,7066.12,7066.12,0
2006/4/25,13:27:00,7066.12,7066.12,7066.12,7066.12,0
2006/4/25,13:28:00,7066.12,7066.12,7066.12,7066.12,0
2006/4/25,13:29:00,7066.12,7066.12,7066.12,7066.12,0
2006/4/25,13:30:00,7059.94,7059.94,7059.94,7059.94,5002
2006/4/26,09:00:00,7059.94,7059.94,7059.94,7059.94,53
2006/4/26,09:01:00,7080.62,7080.62,7080.62,7080.62,3895
2006/4/26,09:02:00,7082.34,7082.34,7082.34,7082.34,956
2006/4/26,09:03:00,7083.13,7083.13,7083.13,7083.13,1079
2006/4/26,09:04:00,7081.29,7081.29,7081.29,7081.29,1180
2006/4/26,09:05:00,7078.14,7078.14,7078.14,7078.14,994
2006/4/26,09:06:00,7073.58,7073.58,7073.58,7073.58,1120
2006/4/26,09:07:00,7069.54,7069.54,7069.54,7069.54,912
2006/4/26,09:08:00,7065.21,7065.21,7065.21,7065.21,905
2006/4/26,09:09:00,7067.82,7067.82,7067.82,7067.82,902
2006/4/26,09:10:00,7066.91,7066.91,7066.91,7066.91,704
2006/4/26,09:11:00,7062.52,7062.52,7062.52,7062.52,823
2006/4/26,09:12:00,7058.88,7058.88,7058.88,7058.88,625
2006/4/26,09:13:00,7057.02,7057.02,7057.02,7057.02,714
2006/4/26,09:14:00,7053.88,7053.88,7053.88,7053.88,714
2006/4/26,09:15:00,7051.50,7051.50,7051.50,7051.50,645
2006/4/26,09:16:00,7049.53,7049.53,7049.53,7049.53,871
2006/4/26,09:17:00,7047.96,7047.96,7047.96,7047.96,705
2006/4/26,09:18:00,7050.08,7050.08,7050.08,7050.08,792
2006/4/26,09:19:00,7060.31,7060.31,7060.31,7060.31,816
2006/4/26,09:20:00,7064.49,7064.49,7064.49,7064.49,704
2006/4/26,09:21:00,7070.83,7070.83,7070.83,7070.83,939
2006/4/26,09:22:00,7079.00,7079.00,7079.00,7079.00,607
2006/4/26,09:23:00,7081.13,7081.13,7081.13,7081.13,864
2006/4/26,09:24:00,7083.83,7083.83,7083.83,7083.83,797
2006/4/26,09:25:00,7085.35,7085.35,7085.35,7085.35,615
2006/4/26,09:26:00,7087.58,7087.58,7087.58,7087.58,814
2006/4/26,09:27:00,7086.88,7086.88,7086.88,7086.88,622
2006/4/26,09:28:00,7085.63,7085.63,7085.63,7085.63,610
2006/4/26,09:29:00,7087.92,7087.92,7087.92,7087.92,622
2006/4/26,09:30:00,7086.14,7086.14,7086.14,7086.14,588
2006/4/26,09:31:00,7084.94,7084.94,7084.94,7084.94,608
2006/4/26,09:32:00,7082.93,7082.93,7082.93,7082.93,513
2006/4/26,09:33:00,7080.55,7080.55,7080.55,7080.55,498
2006/4/26,09:34:00,7078.88,7078.88,7078.88,7078.88,410
2006/4/26,09:35:00,7077.20,7077.20,7077.20,7077.20,367
2006/4/26,09:36:00,7075.15,7075.15,7075.15,7075.15,474
2006/4/26,09:37:00,7073.06,7073.06,7073.06,7073.06,370
2006/4/26,09:38:00,7071.32,7071.32,7071.32,7071.32,417
2006/4/26,09:39:00,7069.42,7069.42,7069.42,7069.42,407
2006/4/26,09:40:00,7070.40,7070.40,7070.40,7070.40,444
2006/4/26,09:41:00,7072.89,7072.89,7072.89,7072.89,526
2006/4/26,09:42:00,7074.93,7074.93,7074.93,7074.93,369
2006/4/26,09:43:00,7078.60,7078.60,7078.60,7078.60,422
2006/4/26,09:44:00,7079.05,7079.05,7079.05,7079.05,429
2006/4/26,09:45:00,7080.19,7080.19,7080.19,7080.19,338
2006/4/26,09:46:00,7082.17,7082.17,7082.17,7082.17,473
2006/4/26,09:47:00,7082.97,7082.97,7082.97,7082.97,379
2006/4/26,09:48:00,7082.86,7082.86,7082.86,7082.86,420
2006/4/26,09:49:00,7085.19,7085.19,7085.19,7085.19,388
2006/4/26,09:50:00,7086.87,7086.87,7086.87,7086.87,324
2006/4/26,09:51:00,7089.41,7089.41,7089.41,7089.41,462
2006/4/26,09:52:00,7089.41,7089.41,7089.41,7089.41,412
2006/4/26,09:53:00,7090.48,7090.48,7090.48,7090.48,456
2006/4/26,09:54:00,7091.75,7091.75,7091.75,7091.75,430
2006/4/26,09:55:00,7093.40,7093.40,7093.40,7093.40,329
2006/4/26,09:56:00,7093.39,7093.39,7093.39,7093.39,449
2006/4/26,09:57:00,7090.75,7090.75,7090.75,7090.75,280
2006/4/26,09:58:00,7089.87,7089.87,7089.87,7089.87,395
2006/4/26,09:59:00,7086.63,7086.63,7086.63,7086.63,371
2006/4/26,10:00:00,7087.75,7087.75,7087.75,7087.75,319
2006/4/26,10:01:00,7087.28,7087.28,7087.28,7087.28,393
2006/4/26,10:02:00,7084.94,7084.94,7084.94,7084.94,355
2006/4/26,10:03:00,7083.45,7083.45,7083.45,7083.45,509
2006/4/26,10:04:00,7085.14,7085.14,7085.14,7085.14,468
2006/4/26,10:05:00,7083.71,7083.71,7083.71,7083.71,355
2006/4/26,10:06:00,7081.19,7081.19,7081.19,7081.19,477
2006/4/26,10:07:00,7079.73,7079.73,7079.73,7079.73,321
2006/4/26,10:08:00,7079.35,7079.35,7079.35,7079.35,377
2006/4/26,10:09:00,7078.34,7078.34,7078.34,7078.34,375
2006/4/26,10:10:00,7078.66,7078.66,7078.66,7078.66,310
2006/4/26,10:11:00,7078.23,7078.23,7078.23,7078.23,375
2006/4/26,10:12:00,7078.02,7078.02,7078.02,7078.02,294
2006/4/26,10:13:00,7077.71,7077.71,7077.71,7077.71,332
2006/4/26,10:14:00,7078.04,7078.04,7078.04,7078.04,285
2006/4/26,10:15:00,7076.55,7076.55,7076.55,7076.55,365
2006/4/26,10:16:00,7080.72,7080.72,7080.72,7080.72,465
2006/4/26,10:17:00,7082.02,7082.02,7082.02,7082.02,316
2006/4/26,10:18:00,7081.18,7081.18,7081.18,7081.18,434
2006/4/26,10:19:00,7081.52,7081.52,7081.52,7081.52,270
2006/4/26,10:20:00,7082.78,7082.78,7082.78,7082.78,265
2006/4/26,10:21:00,7085.85,7085.85,7085.85,7085.85,289
2006/4/26,10:22:00,7086.14,7086.14,7086.14,7086.14,251
2006/4/26,10:23:00,7089.77,7089.77,7089.77,7089.77,466
2006/4/26,10:24:00,7090.32,7090.32,7090.32,7090.32,381
2006/4/26,10:25:00,7092.12,7092.12,7092.12,7092.12,283
2006/4/26,10:26:00,7093.96,7093.96,7093.96,7093.96,357
2006/4/26,10:27:00,7092.69,7092.69,7092.69,7092.69,296
2006/4/26,10:28:00,7092.35,7092.35,7092.35,7092.35,335
2006/4/26,10:29:00,7092.93,7092.93,7092.93,7092.93,272
2006/4/26,10:30:00,7091.83,7091.83,7091.83,7091.83,275
2006/4/26,10:31:00,7089.94,7089.94,7089.94,7089.94,384
2006/4/26,10:32:00,7088.64,7088.64,7088.64,7088.64,334
2006/4/26,10:33:00,7085.96,7085.96,7085.96,7085.96,438
2006/4/26,10:34:00,7088.41,7088.41,7088.41,7088.41,434
2006/4/26,10:35:00,7086.26,7086.26,7086.26,7086.26,359
2006/4/26,10:36:00,7085.12,7085.12,7085.12,7085.12,394
2006/4/26,10:37:00,7084.66,7084.66,7084.66,7084.66,354
2006/4/26,10:38:00,7083.12,7083.12,7083.12,7083.12,385
2006/4/26,10:39:00,7083.58,7083.58,7083.58,7083.58,426
2006/4/26,10:40:00,7082.50,7082.50,7082.50,7082.50,310
2006/4/26,10:41:00,7082.64,7082.64,7082.64,7082.64,417
2006/4/26,10:42:00,7083.73,7083.73,7083.73,7083.73,269
2006/4/26,10:43:00,7083.38,7083.38,7083.38,7083.38,362
2006/4/26,10:44:00,7085.21,7085.21,7085.21,7085.21,350
2006/4/26,10:45:00,7086.11,7086.11,7086.11,7086.11,362
2006/4/26,10:46:00,7084.71,7084.71,7084.71,7084.71,313
2006/4/26,10:47:00,7086.15,7086.15,7086.15,7086.15,272
2006/4/26,10:48:00,7086.67,7086.67,7086.67,7086.67,399
2006/4/26,10:49:00,7084.79,7084.79,7084.79,7084.79,353
2006/4/26,10:50:00,7086.47,7086.47,7086.47,7086.47,335
2006/4/26,10:51:00,7086.13,7086.13,7086.13,7086.13,422
2006/4/26,10:52:00,7089.25,7089.25,7089.25,7089.25,279
2006/4/26,10:53:00,7088.99,7088.99,7088.99,7088.99,331
2006/4/26,10:54:00,7088.11,7088.11,7088.11,7088.11,250
2006/4/26,10:55:00,7088.91,7088.91,7088.91,7088.91,244
2006/4/26,10:56:00,7085.57,7085.57,7085.57,7085.57,313
2006/4/26,10:57:00,7088.16,7088.16,7088.16,7088.16,225
2006/4/26,10:58:00,7086.74,7086.74,7086.74,7086.74,332
2006/4/26,10:59:00,7088.73,7088.73,7088.73,7088.73,283
2006/4/26,11:00:00,7088.35,7088.35,7088.35,7088.35,296
2006/4/26,11:01:00,7091.29,7091.29,7091.29,7091.29,353
2006/4/26,11:02:00,7091.33,7091.33,7091.33,7091.33,330
2006/4/26,11:03:00,7093.45,7093.45,7093.45,7093.45,350
2006/4/26,11:04:00,7092.76,7092.76,7092.76,7092.76,379
2006/4/26,11:05:00,7096.73,7096.73,7096.73,7096.73,326
2006/4/26,11:06:00,7097.83,7097.83,7097.83,7097.83,413
2006/4/26,11:07:00,7099.27,7099.27,7099.27,7099.27,323
2006/4/26,11:08:00,7099.74,7099.74,7099.74,7099.74,462
2006/4/26,11:09:00,7100.79,7100.79,7100.79,7100.79,334
2006/4/26,11:10:00,7101.34,7101.34,7101.34,7101.34,355
2006/4/26,11:11:00,7101.82,7101.82,7101.82,7101.82,394
2006/4/26,11:12:00,7101.80,7101.80,7101.80,7101.80,303
2006/4/26,11:13:00,7102.18,7102.18,7102.18,7102.18,408
2006/4/26,11:14:00,7102.64,7102.64,7102.64,7102.64,336
2006/4/26,11:15:00,7100.40,7100.40,7100.40,7100.40,348
2006/4/26,11:16:00,7102.02,7102.02,7102.02,7102.02,496
2006/4/26,11:17:00,7099.74,7099.74,7099.74,7099.74,343
2006/4/26,11:18:00,7100.02,7100.02,7100.02,7100.02,407
2006/4/26,11:19:00,7101.32,7101.32,7101.32,7101.32,319
2006/4/26,11:20:00,7099.30,7099.30,7099.30,7099.30,298
2006/4/26,11:21:00,7098.92,7098.92,7098.92,7098.92,354
2006/4/26,11:22:00,7097.04,7097.04,7097.04,7097.04,251
2006/4/26,11:23:00,7095.88,7095.88,7095.88,7095.88,370
2006/4/26,11:24:00,7094.30,7094.30,7094.30,7094.30,207
2006/4/26,11:25:00,7093.26,7093.26,7093.26,7093.26,254
2006/4/26,11:26:00,7092.18,7092.18,7092.18,7092.18,372
2006/4/26,11:27:00,7092.71,7092.71,7092.71,7092.71,222
2006/4/26,11:28:00,7092.92,7092.92,7092.92,7092.92,375
2006/4/26,11:29:00,7092.01,7092.01,7092.01,7092.01,279
2006/4/26,11:30:00,7091.20,7091.20,7091.20,7091.20,237
2006/4/26,11:31:00,7091.29,7091.29,7091.29,7091.29,287
2006/4/26,11:32:00,7089.66,7089.66,7089.66,7089.66,231
2006/4/26,11:33:00,7087.69,7087.69,7087.69,7087.69,357
2006/4/26,11:34:00,7089.93,7089.93,7089.93,7089.93,271
2006/4/26,11:35:00,7089.49,7089.49,7089.49,7089.49,240
2006/4/26,11:36:00,7087.60,7087.60,7087.60,7087.60,351
2006/4/26,11:37:00,7085.64,7085.64,7085.64,7085.64,259
2006/4/26,11:38:00,7086.19,7086.19,7086.19,7086.19,325
2006/4/26,11:39:00,7087.14,7087.14,7087.14,7087.14,260
2006/4/26,11:40:00,7087.68,7087.68,7087.68,7087.68,241
2006/4/26,11:41:00,7085.16,7085.16,7085.16,7085.16,365
2006/4/26,11:42:00,7084.11,7084.11,7084.11,7084.11,284
2006/4/26,11:43:00,7082.85,7082.85,7082.85,7082.85,241
2006/4/26,11:44:00,7083.42,7083.42,7083.42,7083.42,202
2006/4/26,11:45:00,7082.00,7082.00,7082.00,7082.00,229
2006/4/26,11:46:00,7085.73,7085.73,7085.73,7085.73,227
2006/4/26,11:47:00,7083.76,7083.76,7083.76,7083.76,213
2006/4/26,11:48:00,7084.56,7084.56,7084.56,7084.56,263
2006/4/26,11:49:00,7085.11,7085.11,7085.11,7085.11,235
2006/4/26,11:50:00,7086.05,7086.05,7086.05,7086.05,252
2006/4/26,11:51:00,7087.80,7087.80,7087.80,7087.80,316
2006/4/26,11:52:00,7087.87,7087.87,7087.87,7087.87,201
2006/4/26,11:53:00,7089.64,7089.64,7089.64,7089.64,302
2006/4/26,11:54:00,7088.93,7088.93,7088.93,7088.93,235
2006/4/26,11:55:00,7087.93,7087.93,7087.93,7087.93,216
2006/4/26,11:56:00,7090.19,7090.19,7090.19,7090.19,287
2006/4/26,11:57:00,7089.49,7089.49,7089.49,7089.49,224
2006/4/26,11:58:00,7089.91,7089.91,7089.91,7089.91,272
2006/4/26,11:59:00,7089.46,7089.46,7089.46,7089.46,166
2006/4/26,12:00:00,7090.40,7090.40,7090.40,7090.40,172
2006/4/26,12:01:00,7091.40,7091.40,7091.40,7091.40,220
2006/4/26,12:02:00,7089.20,7089.20,7089.20,7089.20,162
2006/4/26,12:03:00,7089.43,7089.43,7089.43,7089.43,179
2006/4/26,12:04:00,7089.49,7089.49,7089.49,7089.49,208
2006/4/26,12:05:00,7089.64,7089.64,7089.64,7089.64,208
2006/4/26,12:06:00,7089.70,7089.70,7089.70,7089.70,319
2006/4/26,12:07:00,7089.62,7089.62,7089.62,7089.62,199
2006/4/26,12:08:00,7090.39,7090.39,7090.39,7090.39,297
2006/4/26,12:09:00,7090.66,7090.66,7090.66,7090.66,238
2006/4/26,12:10:00,7092.33,7092.33,7092.33,7092.33,231
2006/4/26,12:11:00,7092.49,7092.49,7092.49,7092.49,315
2006/4/26,12:12:00,7092.31,7092.31,7092.31,7092.31,236
2006/4/26,12:13:00,7093.14,7093.14,7093.14,7093.14,266
2006/4/26,12:14:00,7094.77,7094.77,7094.77,7094.77,266
2006/4/26,12:15:00,7094.17,7094.17,7094.17,7094.17,262
2006/4/26,12:16:00,7095.02,7095.02,7095.02,7095.02,322
2006/4/26,12:17:00,7096.91,7096.91,7096.91,7096.91,359
2006/4/26,12:18:00,7098.52,7098.52,7098.52,7098.52,441
2006/4/26,12:19:00,7101.02,7101.02,7101.02,7101.02,296
2006/4/26,12:20:00,7101.00,7101.00,7101.00,7101.00,308
2006/4/26,12:21:00,7105.37,7105.37,7105.37,7105.37,428
2006/4/26,12:22:00,7108.09,7108.09,7108.09,7108.09,492
2006/4/26,12:23:00,7112.29,7112.29,7112.29,7112.29,518
2006/4/26,12:24:00,7115.06,7115.06,7115.06,7115.06,564
2006/4/26,12:25:00,7116.27,7116.27,7116.27,7116.27,513
2006/4/26,12:26:00,7117.36,7117.36,7117.36,7117.36,528
2006/4/26,12:27:00,7118.22,7118.22,7118.22,7118.22,338
2006/4/26,12:28:00,7118.51,7118.51,7118.51,7118.51,376
2006/4/26,12:29:00,7118.68,7118.68,7118.68,7118.68,344
2006/4/26,12:30:00,7117.40,7117.40,7117.40,7117.40,287
2006/4/26,12:31:00,7118.09,7118.09,7118.09,7118.09,417
2006/4/26,12:32:00,7117.15,7117.15,7117.15,7117.15,273
2006/4/26,12:33:00,7117.76,7117.76,7117.76,7117.76,357
2006/4/26,12:34:00,7117.36,7117.36,7117.36,7117.36,425
2006/4/26,12:35:00,7116.26,7116.26,7116.26,7116.26,284
2006/4/26,12:36:00,7117.61,7117.61,7117.61,7117.61,355
2006/4/26,12:37:00,7117.43,7117.43,7117.43,7117.43,272
2006/4/26,12:38:00,7118.32,7118.32,7118.32,7118.32,363
2006/4/26,12:39:00,7116.13,7116.13,7116.13,7116.13,285
2006/4/26,12:40:00,7115.35,7115.35,7115.35,7115.35,301
2006/4/26,12:41:00,7116.36,7116.36,7116.36,7116.36,457
2006/4/26,12:42:00,7121.03,7121.03,7121.03,7121.03,343
2006/4/26,12:43:00,7123.81,7123.81,7123.81,7123.81,438
2006/4/26,12:44:00,7126.40,7126.40,7126.40,7126.40,379
2006/4/26,12:45:00,7129.63,7129.63,7129.63,7129.63,553
2006/4/26,12:46:00,7135.31,7135.31,7135.31,7135.31,707
2006/4/26,12:47:00,7136.53,7136.53,7136.53,7136.53,689
2006/4/26,12:48:00,7138.36,7138.36,7138.36,7138.36,732
2006/4/26,12:49:00,7139.09,7139.09,7139.09,7139.09,535
2006/4/26,12:50:00,7137.69,7137.69,7137.69,7137.69,431
2006/4/26,12:51:00,7137.64,7137.64,7137.64,7137.64,466
2006/4/26,12:52:00,7135.68,7135.68,7135.68,7135.68,394
2006/4/26,12:53:00,7130.97,7130.97,7130.97,7130.97,506
2006/4/26,12:54:00,7129.32,7129.32,7129.32,7129.32,306
2006/4/26,12:55:00,7133.07,7133.07,7133.07,7133.07,324
2006/4/26,12:56:00,7132.71,7132.71,7132.71,7132.71,405
2006/4/26,12:57:00,7132.38,7132.38,7132.38,7132.38,309
2006/4/26,12:58:00,7131.65,7131.65,7131.65,7131.65,387
2006/4/26,12:59:00,7133.76,7133.76,7133.76,7133.76,332
2006/4/26,13:00:00,7133.00,7133.00,7133.00,7133.00,293
2006/4/26,13:01:00,7134.34,7134.34,7134.34,7134.34,430
2006/4/26,13:02:00,7143.02,7143.02,7143.02,7143.02,681
2006/4/26,13:03:00,7146.40,7146.40,7146.40,7146.40,667
2006/4/26,13:04:00,7150.30,7150.30,7150.30,7150.30,765
2006/4/26,13:05:00,7151.11,7151.11,7151.11,7151.11,668
2006/4/26,13:06:00,7150.98,7150.98,7150.98,7150.98,642
2006/4/26,13:07:00,7155.66,7155.66,7155.66,7155.66,638
2006/4/26,13:08:00,7158.40,7158.40,7158.40,7158.40,733
2006/4/26,13:09:00,7157.65,7157.65,7157.65,7157.65,531
2006/4/26,13:10:00,7153.24,7153.24,7153.24,7153.24,482
2006/4/26,13:11:00,7148.13,7148.13,7148.13,7148.13,535
2006/4/26,13:12:00,7148.81,7148.81,7148.81,7148.81,469
2006/4/26,13:13:00,7147.60,7147.60,7147.60,7147.60,611
2006/4/26,13:14:00,7148.77,7148.77,7148.77,7148.77,587
2006/4/26,13:15:00,7147.50,7147.50,7147.50,7147.50,540
2006/4/26,13:16:00,7149.57,7149.57,7149.57,7149.57,572
2006/4/26,13:17:00,7157.25,7157.25,7157.25,7157.25,787
2006/4/26,13:18:00,7158.47,7158.47,7158.47,7158.47,999
2006/4/26,13:19:00,7160.16,7160.16,7160.16,7160.16,722
2006/4/26,13:20:00,7161.58,7161.58,7161.58,7161.58,699
2006/4/26,13:21:00,7162.45,7162.45,7162.45,7162.45,939
2006/4/26,13:22:00,7164.66,7164.66,7164.66,7164.66,682
2006/4/26,13:23:00,7166.72,7166.72,7166.72,7166.72,988
2006/4/26,13:24:00,7166.13,7166.13,7166.13,7166.13,898
2006/4/26,13:25:00,7173.56,7173.56,7173.56,7173.56,1017
2006/4/26,13:26:00,7173.56,7173.56,7173.56,7173.56,0
2006/4/26,13:27:00,7173.56,7173.56,7173.56,7173.56,0
2006/4/26,13:28:00,7173.56,7173.56,7173.56,7173.56,0
2006/4/26,13:29:00,7173.56,7173.56,7173.56,7173.56,0
2006/4/26,13:30:00,7168.98,7168.98,7168.98,7168.98,6477
2006/4/27,09:00:00,7168.98,7168.98,7168.98,7168.98,73
2006/4/27,09:01:00,7203.75,7203.75,7203.75,7203.75,5863
2006/4/27,09:02:00,7211.32,7211.32,7211.32,7211.32,2012
2006/4/27,09:03:00,7219.09,7219.09,7219.09,7219.09,2015
2006/4/27,09:04:00,7219.58,7219.58,7219.58,7219.58,1844
2006/4/27,09:05:00,7216.81,7216.81,7216.81,7216.81,1261
2006/4/27,09:06:00,7212.65,7212.65,7212.65,7212.65,1432
2006/4/27,09:07:00,7206.37,7206.37,7206.37,7206.37,1096
2006/4/27,09:08:00,7205.73,7205.73,7205.73,7205.73,1043
2006/4/27,09:09:00,7206.82,7206.82,7206.82,7206.82,1168
2006/4/27,09:10:00,7208.09,7208.09,7208.09,7208.09,944
2006/4/27,09:11:00,7210.51,7210.51,7210.51,7210.51,1319
2006/4/27,09:12:00,7213.03,7213.03,7213.03,7213.03,1162
2006/4/27,09:13:00,7216.35,7216.35,7216.35,7216.35,1210
2006/4/27,09:14:00,7220.61,7220.61,7220.61,7220.61,1517
2006/4/27,09:15:00,7222.31,7222.31,7222.31,7222.31,1362
2006/4/27,09:16:00,7229.35,7229.35,7229.35,7229.35,1841
2006/4/27,09:17:00,7228.47,7228.47,7228.47,7228.47,1408
2006/4/27,09:18:00,7224.19,7224.19,7224.19,7224.19,1454
2006/4/27,09:19:00,7220.82,7220.82,7220.82,7220.82,1598
2006/4/27,09:20:00,7211.17,7211.17,7211.17,7211.17,1371
2006/4/27,09:21:00,7208.28,7208.28,7208.28,7208.28,1366
2006/4/27,09:22:00,7201.88,7201.88,7201.88,7201.88,1106
2006/4/27,09:23:00,7196.28,7196.28,7196.28,7196.28,1031
2006/4/27,09:24:00,7197.09,7197.09,7197.09,7197.09,1108
2006/4/27,09:25:00,7194.23,7194.23,7194.23,7194.23,848
2006/4/27,09:26:00,7197.18,7197.18,7197.18,7197.18,1192
2006/4/27,09:27:00,7197.22,7197.22,7197.22,7197.22,820
2006/4/27,09:28:00,7198.62,7198.62,7198.62,7198.62,793
2006/4/27,09:29:00,7197.30,7197.30,7197.30,7197.30,975
2006/4/27,09:30:00,7198.16,7198.16,7198.16,7198.16,709
2006/4/27,09:31:00,7195.88,7195.88,7195.88,7195.88,1002
2006/4/27,09:32:00,7194.91,7194.91,7194.91,7194.91,783
2006/4/27,09:33:00,7196.28,7196.28,7196.28,7196.28,726
2006/4/27,09:34:00,7198.50,7198.50,7198.50,7198.50,851
2006/4/27,09:35:00,7198.01,7198.01,7198.01,7198.01,638
2006/4/27,09:36:00,7199.45,7199.45,7199.45,7199.45,915
2006/4/27,09:37:00,7200.38,7200.38,7200.38,7200.38,578
2006/4/27,09:38:00,7203.39,7203.39,7203.39,7203.39,781
2006/4/27,09:39:00,7207.71,7207.71,7207.71,7207.71,946
2006/4/27,09:40:00,7208.46,7208.46,7208.46,7208.46,688
2006/4/27,09:41:00,7208.18,7208.18,7208.18,7208.18,792
2006/4/27,09:42:00,7208.05,7208.05,7208.05,7208.05,608
2006/4/27,09:43:00,7208.31,7208.31,7208.31,7208.31,847
2006/4/27,09:44:00,7207.83,7207.83,7207.83,7207.83,773
2006/4/27,09:45:00,7205.05,7205.05,7205.05,7205.05,614
2006/4/27,09:46:00,7201.75,7201.75,7201.75,7201.75,912
2006/4/27,09:47:00,7198.73,7198.73,7198.73,7198.73,673
2006/4/27,09:48:00,7197.29,7197.29,7197.29,7197.29,783
2006/4/27,09:49:00,7193.67,7193.67,7193.67,7193.67,823
2006/4/27,09:50:00,7192.94,7192.94,7192.94,7192.94,616
2006/4/27,09:51:00,7189.92,7189.92,7189.92,7189.92,784
2006/4/27,09:52:00,7185.16,7185.16,7185.16,7185.16,682
2006/4/27,09:53:00,7184.38,7184.38,7184.38,7184.38,748
2006/4/27,09:54:00,7184.22,7184.22,7184.22,7184.22,654
2006/4/27,09:55:00,7180.17,7180.17,7180.17,7180.17,680
2006/4/27,09:56:00,7179.39,7179.39,7179.39,7179.39,754
2006/4/27,09:57:00,7178.38,7178.38,7178.38,7178.38,517
2006/4/27,09:58:00,7174.26,7174.26,7174.26,7174.26,687
2006/4/27,09:59:00,7171.70,7171.70,7171.70,7171.70,663
2006/4/27,10:00:00,7171.13,7171.13,7171.13,7171.13,484
2006/4/27,10:01:00,7171.30,7171.30,7171.30,7171.30,655
2006/4/27,10:02:00,7170.21,7170.21,7170.21,7170.21,484
2006/4/27,10:03:00,7172.34,7172.34,7172.34,7172.34,447
2006/4/27,10:04:00,7173.70,7173.70,7173.70,7173.70,485
2006/4/27,10:05:00,7176.75,7176.75,7176.75,7176.75,437
2006/4/27,10:06:00,7181.74,7181.74,7181.74,7181.74,690
2006/4/27,10:07:00,7183.68,7183.68,7183.68,7183.68,608
2006/4/27,10:08:00,7185.36,7185.36,7185.36,7185.36,540
2006/4/27,10:09:00,7187.29,7187.29,7187.29,7187.29,541
2006/4/27,10:10:00,7187.32,7187.32,7187.32,7187.32,392
2006/4/27,10:11:00,7191.15,7191.15,7191.15,7191.15,523
2006/4/27,10:12:00,7190.68,7190.68,7190.68,7190.68,363
2006/4/27,10:13:00,7189.00,7189.00,7189.00,7189.00,438
2006/4/27,10:14:00,7191.35,7191.35,7191.35,7191.35,446
2006/4/27,10:15:00,7189.02,7189.02,7189.02,7189.02,378
2006/4/27,10:16:00,7188.66,7188.66,7188.66,7188.66,522
2006/4/27,10:17:00,7187.84,7187.84,7187.84,7187.84,490
2006/4/27,10:18:00,7191.10,7191.10,7191.10,7191.10,544
2006/4/27,10:19:00,7191.08,7191.08,7191.08,7191.08,421
2006/4/27,10:20:00,7189.99,7189.99,7189.99,7189.99,371
2006/4/27,10:21:00,7193.57,7193.57,7193.57,7193.57,488
2006/4/27,10:22:00,7191.69,7191.69,7191.69,7191.69,344
2006/4/27,10:23:00,7194.04,7194.04,7194.04,7194.04,407
2006/4/27,10:24:00,7195.75,7195.75,7195.75,7195.75,388
2006/4/27,10:25:00,7196.14,7196.14,7196.14,7196.14,269
2006/4/27,10:26:00,7194.73,7194.73,7194.73,7194.73,538
2006/4/27,10:27:00,7195.22,7195.22,7195.22,7195.22,303
2006/4/27,10:28:00,7195.82,7195.82,7195.82,7195.82,455
2006/4/27,10:29:00,7195.41,7195.41,7195.41,7195.41,483
2006/4/27,10:30:00,7195.23,7195.23,7195.23,7195.23,480
2006/4/27,10:31:00,7194.78,7194.78,7194.78,7194.78,586
2006/4/27,10:32:00,7194.65,7194.65,7194.65,7194.65,422
2006/4/27,10:33:00,7195.47,7195.47,7195.47,7195.47,580
2006/4/27,10:34:00,7197.12,7197.12,7197.12,7197.12,499
2006/4/27,10:35:00,7197.66,7197.66,7197.66,7197.66,412
2006/4/27,10:36:00,7196.64,7196.64,7196.64,7196.64,714
2006/4/27,10:37:00,7196.63,7196.63,7196.63,7196.63,391
2006/4/27,10:38:00,7198.71,7198.71,7198.71,7198.71,612
2006/4/27,10:39:00,7199.63,7199.63,7199.63,7199.63,564
2006/4/27,10:40:00,7201.27,7201.27,7201.27,7201.27,386
2006/4/27,10:41:00,7200.97,7200.97,7200.97,7200.97,602
2006/4/27,10:42:00,7201.95,7201.95,7201.95,7201.95,373
2006/4/27,10:43:00,7203.54,7203.54,7203.54,7203.54,460
2006/4/27,10:44:00,7200.64,7200.64,7200.64,7200.64,497
2006/4/27,10:45:00,7202.76,7202.76,7202.76,7202.76,326
2006/4/27,10:46:00,7204.29,7204.29,7204.29,7204.29,509
2006/4/27,10:47:00,7205.77,7205.77,7205.77,7205.77,298
2006/4/27,10:48:00,7205.51,7205.51,7205.51,7205.51,387
2006/4/27,10:49:00,7205.03,7205.03,7205.03,7205.03,371
2006/4/27,10:50:00,7207.07,7207.07,7207.07,7207.07,360
2006/4/27,10:51:00,7207.40,7207.40,7207.40,7207.40,427
2006/4/27,10:52:00,7207.41,7207.41,7207.41,7207.41,356
2006/4/27,10:53:00,7209.74,7209.74,7209.74,7209.74,392
2006/4/27,10:54:00,7209.93,7209.93,7209.93,7209.93,336
2006/4/27,10:55:00,7211.46,7211.46,7211.46,7211.46,359
2006/4/27,10:56:00,7213.75,7213.75,7213.75,7213.75,594
2006/4/27,10:57:00,7214.25,7214.25,7214.25,7214.25,420
2006/4/27,10:58:00,7216.61,7216.61,7216.61,7216.61,573
2006/4/27,10:59:00,7216.85,7216.85,7216.85,7216.85,563
2006/4/27,11:00:00,7218.22,7218.22,7218.22,7218.22,484
2006/4/27,11:01:00,7219.30,7219.30,7219.30,7219.30,805
2006/4/27,11:02:00,7219.38,7219.38,7219.38,7219.38,377
2006/4/27,11:03:00,7221.35,7221.35,7221.35,7221.35,550
2006/4/27,11:04:00,7221.82,7221.82,7221.82,7221.82,727
2006/4/27,11:05:00,7220.85,7220.85,7220.85,7220.85,504
2006/4/27,11:06:00,7223.75,7223.75,7223.75,7223.75,706
2006/4/27,11:07:00,7222.59,7222.59,7222.59,7222.59,812
2006/4/27,11:08:00,7225.70,7225.70,7225.70,7225.70,759
2006/4/27,11:09:00,7225.16,7225.16,7225.16,7225.16,954
2006/4/27,11:10:00,7224.62,7224.62,7224.62,7224.62,997
2006/4/27,11:11:00,7227.00,7227.00,7227.00,7227.00,1082
2006/4/27,11:12:00,7226.58,7226.58,7226.58,7226.58,639
2006/4/27,11:13:00,7224.40,7224.40,7224.40,7224.40,707
2006/4/27,11:14:00,7221.15,7221.15,7221.15,7221.15,619
2006/4/27,11:15:00,7220.51,7220.51,7220.51,7220.51,478
2006/4/27,11:16:00,7219.20,7219.20,7219.20,7219.20,648
2006/4/27,11:17:00,7215.95,7215.95,7215.95,7215.95,428
2006/4/27,11:18:00,7215.66,7215.66,7215.66,7215.66,503
2006/4/27,11:19:00,7215.14,7215.14,7215.14,7215.14,435
2006/4/27,11:20:00,7213.43,7213.43,7213.43,7213.43,496
2006/4/27,11:21:00,7210.96,7210.96,7210.96,7210.96,569
2006/4/27,11:22:00,7209.58,7209.58,7209.58,7209.58,505
2006/4/27,11:23:00,7206.57,7206.57,7206.57,7206.57,595
2006/4/27,11:24:00,7204.52,7204.52,7204.52,7204.52,613
2006/4/27,11:25:00,7201.39,7201.39,7201.39,7201.39,504
2006/4/27,11:26:00,7198.75,7198.75,7198.75,7198.75,806
2006/4/27,11:27:00,7195.71,7195.71,7195.71,7195.71,575
2006/4/27,11:28:00,7193.99,7193.99,7193.99,7193.99,818
2006/4/27,11:29:00,7191.13,7191.13,7191.13,7191.13,763
2006/4/27,11:30:00,7190.34,7190.34,7190.34,7190.34,812
2006/4/27,11:31:00,7191.73,7191.73,7191.73,7191.73,933
2006/4/27,11:32:00,7192.34,7192.34,7192.34,7192.34,505
2006/4/27,11:33:00,7190.83,7190.83,7190.83,7190.83,603
2006/4/27,11:34:00,7193.33,7193.33,7193.33,7193.33,563
2006/4/27,11:35:00,7192.19,7192.19,7192.19,7192.19,364
2006/4/27,11:36:00,7194.29,7194.29,7194.29,7194.29,410
2006/4/27,11:37:00,7194.46,7194.46,7194.46,7194.46,308
2006/4/27,11:38:00,7194.39,7194.39,7194.39,7194.39,389
2006/4/27,11:39:00,7194.17,7194.17,7194.17,7194.17,323
2006/4/27,11:40:00,7194.12,7194.12,7194.12,7194.12,307
2006/4/27,11:41:00,7195.61,7195.61,7195.61,7195.61,482
2006/4/27,11:42:00,7197.37,7197.37,7197.37,7197.37,373
2006/4/27,11:43:00,7198.21,7198.21,7198.21,7198.21,499
2006/4/27,11:44:00,7201.37,7201.37,7201.37,7201.37,421
2006/4/27,11:45:00,7201.87,7201.87,7201.87,7201.87,392
2006/4/27,11:46:00,7199.54,7199.54,7199.54,7199.54,653
2006/4/27,11:47:00,7198.07,7198.07,7198.07,7198.07,345
2006/4/27,11:48:00,7199.63,7199.63,7199.63,7199.63,481
2006/4/27,11:49:00,7198.72,7198.72,7198.72,7198.72,344
2006/4/27,11:50:00,7199.14,7199.14,7199.14,7199.14,316
2006/4/27,11:51:00,7201.12,7201.12,7201.12,7201.12,496
2006/4/27,11:52:00,7199.55,7199.55,7199.55,7199.55,364
2006/4/27,11:53:00,7198.93,7198.93,7198.93,7198.93,487
2006/4/27,11:54:00,7200.46,7200.46,7200.46,7200.46,425
2006/4/27,11:55:00,7198.69,7198.69,7198.69,7198.69,295
2006/4/27,11:56:00,7199.41,7199.41,7199.41,7199.41,321
2006/4/27,11:57:00,7199.28,7199.28,7199.28,7199.28,306
2006/4/27,11:58:00,7196.60,7196.60,7196.60,7196.60,333
2006/4/27,11:59:00,7197.40,7197.40,7197.40,7197.40,306
2006/4/27,12:00:00,7196.89,7196.89,7196.89,7196.89,295
2006/4/27,12:01:00,7196.43,7196.43,7196.43,7196.43,366
2006/4/27,12:02:00,7193.71,7193.71,7193.71,7193.71,272
2006/4/27,12:03:00,7191.75,7191.75,7191.75,7191.75,316
2006/4/27,12:04:00,7190.71,7190.71,7190.71,7190.71,437
2006/4/27,12:05:00,7188.36,7188.36,7188.36,7188.36,318
2006/4/27,12:06:00,7186.82,7186.82,7186.82,7186.82,534
2006/4/27,12:07:00,7186.50,7186.50,7186.50,7186.50,379
2006/4/27,12:08:00,7184.18,7184.18,7184.18,7184.18,437
2006/4/27,12:09:00,7183.64,7183.64,7183.64,7183.64,452
2006/4/27,12:10:00,7183.85,7183.85,7183.85,7183.85,355
2006/4/27,12:11:00,7183.67,7183.67,7183.67,7183.67,560
2006/4/27,12:12:00,7181.29,7181.29,7181.29,7181.29,437
2006/4/27,12:13:00,7181.72,7181.72,7181.72,7181.72,548
2006/4/27,12:14:00,7177.20,7177.20,7177.20,7177.20,545
2006/4/27,12:15:00,7176.92,7176.92,7176.92,7176.92,409
2006/4/27,12:16:00,7175.20,7175.20,7175.20,7175.20,663
2006/4/27,12:17:00,7173.17,7173.17,7173.17,7173.17,489
2006/4/27,12:18:00,7171.92,7171.92,7171.92,7171.92,559
2006/4/27,12:19:00,7171.07,7171.07,7171.07,7171.07,461
2006/4/27,12:20:00,7168.09,7168.09,7168.09,7168.09,447
2006/4/27,12:21:00,7168.09,7168.09,7168.09,7168.09,663
2006/4/27,12:22:00,7166.05,7166.05,7166.05,7166.05,537
2006/4/27,12:23:00,7167.38,7167.38,7167.38,7167.38,535
2006/4/27,12:24:00,7167.32,7167.32,7167.32,7167.32,536
2006/4/27,12:25:00,7168.08,7168.08,7168.08,7168.08,387
2006/4/27,12:26:00,7167.59,7167.59,7167.59,7167.59,560
2006/4/27,12:27:00,7169.44,7169.44,7169.44,7169.44,371
2006/4/27,12:28:00,7171.56,7171.56,7171.56,7171.56,394
2006/4/27,12:29:00,7174.33,7174.33,7174.33,7174.33,397
2006/4/27,12:30:00,7179.59,7179.59,7179.59,7179.59,403
2006/4/27,12:31:00,7182.87,7182.87,7182.87,7182.87,544
2006/4/27,12:32:00,7187.54,7187.54,7187.54,7187.54,395
2006/4/27,12:33:00,7193.92,7193.92,7193.92,7193.92,476
2006/4/27,12:34:00,7196.20,7196.20,7196.20,7196.20,408
2006/4/27,12:35:00,7194.63,7194.63,7194.63,7194.63,438
2006/4/27,12:36:00,7197.77,7197.77,7197.77,7197.77,439
2006/4/27,12:37:00,7198.07,7198.07,7198.07,7198.07,244
2006/4/27,12:38:00,7197.49,7197.49,7197.49,7197.49,345
2006/4/27,12:39:00,7197.14,7197.14,7197.14,7197.14,336
2006/4/27,12:40:00,7198.12,7198.12,7198.12,7198.12,311
2006/4/27,12:41:00,7199.45,7199.45,7199.45,7199.45,375
2006/4/27,12:42:00,7199.27,7199.27,7199.27,7199.27,225
2006/4/27,12:43:00,7198.30,7198.30,7198.30,7198.30,352
2006/4/27,12:44:00,7198.75,7198.75,7198.75,7198.75,264
2006/4/27,12:45:00,7197.93,7197.93,7197.93,7197.93,295
2006/4/27,12:46:00,7197.37,7197.37,7197.37,7197.37,314
2006/4/27,12:47:00,7197.17,7197.17,7197.17,7197.17,245
2006/4/27,12:48:00,7195.94,7195.94,7195.94,7195.94,275
2006/4/27,12:49:00,7195.62,7195.62,7195.62,7195.62,277
2006/4/27,12:50:00,7193.94,7193.94,7193.94,7193.94,284
2006/4/27,12:51:00,7192.03,7192.03,7192.03,7192.03,394
2006/4/27,12:52:00,7194.37,7194.37,7194.37,7194.37,251
2006/4/27,12:53:00,7192.12,7192.12,7192.12,7192.12,294
2006/4/27,12:54:00,7190.54,7190.54,7190.54,7190.54,302
2006/4/27,12:55:00,7189.41,7189.41,7189.41,7189.41,276
2006/4/27,12:56:00,7187.65,7187.65,7187.65,7187.65,323
2006/4/27,12:57:00,7188.44,7188.44,7188.44,7188.44,256
2006/4/27,12:58:00,7187.21,7187.21,7187.21,7187.21,398
2006/4/27,12:59:00,7186.26,7186.26,7186.26,7186.26,375
2006/4/27,13:00:00,7187.22,7187.22,7187.22,7187.22,311
2006/4/27,13:01:00,7190.08,7190.08,7190.08,7190.08,381
2006/4/27,13:02:00,7192.66,7192.66,7192.66,7192.66,320
2006/4/27,13:03:00,7195.20,7195.20,7195.20,7195.20,501
2006/4/27,13:04:00,7194.99,7194.99,7194.99,7194.99,405
2006/4/27,13:05:00,7191.73,7191.73,7191.73,7191.73,354
2006/4/27,13:06:00,7190.02,7190.02,7190.02,7190.02,467
2006/4/27,13:07:00,7187.35,7187.35,7187.35,7187.35,383
2006/4/27,13:08:00,7184.49,7184.49,7184.49,7184.49,509
2006/4/27,13:09:00,7182.75,7182.75,7182.75,7182.75,551
2006/4/27,13:10:00,7180.39,7180.39,7180.39,7180.39,477
2006/4/27,13:11:00,7174.79,7174.79,7174.79,7174.79,680
2006/4/27,13:12:00,7172.63,7172.63,7172.63,7172.63,445
2006/4/27,13:13:00,7169.29,7169.29,7169.29,7169.29,603
2006/4/27,13:14:00,7166.65,7166.65,7166.65,7166.65,538
2006/4/27,13:15:00,7166.60,7166.60,7166.60,7166.60,499
2006/4/27,13:16:00,7167.30,7167.30,7167.30,7167.30,682
2006/4/27,13:17:00,7167.98,7167.98,7167.98,7167.98,391
2006/4/27,13:18:00,7167.94,7167.94,7167.94,7167.94,563
2006/4/27,13:19:00,7168.17,7168.17,7168.17,7168.17,452
2006/4/27,13:20:00,7168.83,7168.83,7168.83,7168.83,376
2006/4/27,13:21:00,7170.78,7170.78,7170.78,7170.78,572
2006/4/27,13:22:00,7173.63,7173.63,7173.63,7173.63,489
2006/4/27,13:23:00,7173.39,7173.39,7173.39,7173.39,622
2006/4/27,13:24:00,7173.77,7173.77,7173.77,7173.77,758
2006/4/27,13:25:00,7174.17,7174.17,7174.17,7174.17,637
2006/4/27,13:26:00,7174.18,7174.18,7174.18,7174.18,0
2006/4/27,13:27:00,7174.18,7174.18,7174.18,7174.18,0
2006/4/27,13:28:00,7174.18,7174.18,7174.18,7174.18,0
2006/4/27,13:29:00,7174.18,7174.18,7174.18,7174.18,0
2006/4/27,13:30:00,7136.21,7136.21,7136.21,7136.21,9111
2006/4/28,09:00:00,7136.21,7136.21,7136.21,7136.21,82
2006/4/28,09:01:00,7172.31,7172.31,7172.31,7172.31,5165
2006/4/28,09:02:00,7173.50,7173.50,7173.50,7173.50,1292
2006/4/28,09:03:00,7176.05,7176.05,7176.05,7176.05,1509
2006/4/28,09:04:00,7165.52,7165.52,7165.52,7165.52,1355
2006/4/28,09:05:00,7161.80,7161.80,7161.80,7161.80,1010
2006/4/28,09:06:00,7157.55,7157.55,7157.55,7157.55,1146
2006/4/28,09:07:00,7158.39,7158.39,7158.39,7158.39,819
2006/4/28,09:08:00,7157.83,7157.83,7157.83,7157.83,1046
2006/4/28,09:09:00,7154.89,7154.89,7154.89,7154.89,1144
2006/4/28,09:10:00,7153.37,7153.37,7153.37,7153.37,949
2006/4/28,09:11:00,7149.42,7149.42,7149.42,7149.42,1337
2006/4/28,09:12:00,7146.89,7146.89,7146.89,7146.89,870
2006/4/28,09:13:00,7144.26,7144.26,7144.26,7144.26,976
2006/4/28,09:14:00,7139.11,7139.11,7139.11,7139.11,1147
2006/4/28,09:15:00,7133.29,7133.29,7133.29,7133.29,845
2006/4/28,09:16:00,7128.61,7128.61,7128.61,7128.61,1079
2006/4/28,09:17:00,7124.97,7124.97,7124.97,7124.97,878
2006/4/28,09:18:00,7121.89,7121.89,7121.89,7121.89,846
2006/4/28,09:19:00,7126.08,7126.08,7126.08,7126.08,984
2006/4/28,09:20:00,7128.35,7128.35,7128.35,7128.35,716
2006/4/28,09:21:00,7133.82,7133.82,7133.82,7133.82,1074
2006/4/28,09:22:00,7130.48,7130.48,7130.48,7130.48,704
2006/4/28,09:23:00,7135.58,7135.58,7135.58,7135.58,793
2006/4/28,09:24:00,7138.30,7138.30,7138.30,7138.30,784
2006/4/28,09:25:00,7141.58,7141.58,7141.58,7141.58,629
2006/4/28,09:26:00,7143.95,7143.95,7143.95,7143.95,933
2006/4/28,09:27:00,7148.51,7148.51,7148.51,7148.51,818
2006/4/28,09:28:00,7152.84,7152.84,7152.84,7152.84,979
2006/4/28,09:29:00,7154.37,7154.37,7154.37,7154.37,973
2006/4/28,09:30:00,7153.60,7153.60,7153.60,7153.60,735
2006/4/28,09:31:00,7149.49,7149.49,7149.49,7149.49,1009
2006/4/28,09:32:00,7147.36,7147.36,7147.36,7147.36,663
2006/4/28,09:33:00,7145.71,7145.71,7145.71,7145.71,625
2006/4/28,09:34:00,7142.93,7142.93,7142.93,7142.93,538
2006/4/28,09:35:00,7141.09,7141.09,7141.09,7141.09,499
2006/4/28,09:36:00,7136.69,7136.69,7136.69,7136.69,712
2006/4/28,09:37:00,7131.87,7131.87,7131.87,7131.87,489
2006/4/28,09:38:00,7130.61,7130.61,7130.61,7130.61,618
2006/4/28,09:39:00,7130.18,7130.18,7130.18,7130.18,608
2006/4/28,09:40:00,7127.29,7127.29,7127.29,7127.29,407
2006/4/28,09:41:00,7129.14,7129.14,7129.14,7129.14,563
2006/4/28,09:42:00,7131.01,7131.01,7131.01,7131.01,500
2006/4/28,09:43:00,7135.58,7135.58,7135.58,7135.58,563
2006/4/28,09:44:00,7137.25,7137.25,7137.25,7137.25,443
2006/4/28,09:45:00,7140.01,7140.01,7140.01,7140.01,452
2006/4/28,09:46:00,7145.18,7145.18,7145.18,7145.18,646
2006/4/28,09:47:00,7148.21,7148.21,7148.21,7148.21,584
2006/4/28,09:48:00,7151.20,7151.20,7151.20,7151.20,620
2006/4/28,09:49:00,7150.27,7150.27,7150.27,7150.27,708
2006/4/28,09:50:00,7151.32,7151.32,7151.32,7151.32,517
2006/4/28,09:51:00,7152.64,7152.64,7152.64,7152.64,589
2006/4/28,09:52:00,7149.43,7149.43,7149.43,7149.43,425
2006/4/28,09:53:00,7147.38,7147.38,7147.38,7147.38,523
2006/4/28,09:54:00,7144.14,7144.14,7144.14,7144.14,516
2006/4/28,09:55:00,7138.66,7138.66,7138.66,7138.66,405
2006/4/28,09:56:00,7141.94,7141.94,7141.94,7141.94,451
2006/4/28,09:57:00,7141.53,7141.53,7141.53,7141.53,312
2006/4/28,09:58:00,7139.90,7139.90,7139.90,7139.90,426
2006/4/28,09:59:00,7139.20,7139.20,7139.20,7139.20,363
2006/4/28,10:00:00,7139.76,7139.76,7139.76,7139.76,436
2006/4/28,10:01:00,7136.55,7136.55,7136.55,7136.55,504
2006/4/28,10:02:00,7135.20,7135.20,7135.20,7135.20,312
2006/4/28,10:03:00,7134.61,7134.61,7134.61,7134.61,432
2006/4/28,10:04:00,7131.00,7131.00,7131.00,7131.00,435
2006/4/28,10:05:00,7127.22,7127.22,7127.22,7127.22,381
2006/4/28,10:06:00,7126.03,7126.03,7126.03,7126.03,589
2006/4/28,10:07:00,7124.89,7124.89,7124.89,7124.89,466
2006/4/28,10:08:00,7123.20,7123.20,7123.20,7123.20,471
2006/4/28,10:09:00,7121.23,7121.23,7121.23,7121.23,498
2006/4/28,10:10:00,7117.78,7117.78,7117.78,7117.78,439
2006/4/28,10:11:00,7113.15,7113.15,7113.15,7113.15,640
2006/4/28,10:12:00,7112.51,7112.51,7112.51,7112.51,472
2006/4/28,10:13:00,7111.44,7111.44,7111.44,7111.44,642
2006/4/28,10:14:00,7108.13,7108.13,7108.13,7108.13,692
2006/4/28,10:15:00,7105.79,7105.79,7105.79,7105.79,740
2006/4/28,10:16:00,7106.77,7106.77,7106.77,7106.77,750
2006/4/28,10:17:00,7103.87,7103.87,7103.87,7103.87,617
2006/4/28,10:18:00,7104.66,7104.66,7104.66,7104.66,566
2006/4/28,10:19:00,7104.24,7104.24,7104.24,7104.24,465
2006/4/28,10:20:00,7104.73,7104.73,7104.73,7104.73,367
2006/4/28,10:21:00,7108.31,7108.31,7108.31,7108.31,427
2006/4/28,10:22:00,7109.60,7109.60,7109.60,7109.60,376
2006/4/28,10:23:00,7115.88,7115.88,7115.88,7115.88,491
2006/4/28,10:24:00,7118.01,7118.01,7118.01,7118.01,474
2006/4/28,10:25:00,7118.84,7118.84,7118.84,7118.84,405
2006/4/28,10:26:00,7119.42,7119.42,7119.42,7119.42,387
2006/4/28,10:27:00,7119.10,7119.10,7119.10,7119.10,292
2006/4/28,10:28:00,7120.54,7120.54,7120.54,7120.54,316
2006/4/28,10:29:00,7120.60,7120.60,7120.60,7120.60,326
2006/4/28,10:30:00,7120.75,7120.75,7120.75,7120.75,215
2006/4/28,10:31:00,7120.54,7120.54,7120.54,7120.54,294
2006/4/28,10:32:00,7121.61,7121.61,7121.61,7121.61,178
2006/4/28,10:33:00,7121.40,7121.40,7121.40,7121.40,267
2006/4/28,10:34:00,7121.66,7121.66,7121.66,7121.66,314
2006/4/28,10:35:00,7123.33,7123.33,7123.33,7123.33,279
2006/4/28,10:36:00,7122.56,7122.56,7122.56,7122.56,331
2006/4/28,10:37:00,7121.95,7121.95,7121.95,7121.95,255
2006/4/28,10:38:00,7120.46,7120.46,7120.46,7120.46,349
2006/4/28,10:39:00,7123.79,7123.79,7123.79,7123.79,268
2006/4/28,10:40:00,7123.34,7123.34,7123.34,7123.34,456
2006/4/28,10:41:00,7125.18,7125.18,7125.18,7125.18,298
2006/4/28,10:42:00,7126.04,7126.04,7126.04,7126.04,187
2006/4/28,10:43:00,7125.18,7125.18,7125.18,7125.18,270
2006/4/28,10:44:00,7126.72,7126.72,7126.72,7126.72,275
2006/4/28,10:45:00,7126.19,7126.19,7126.19,7126.19,223
2006/4/28,10:46:00,7126.73,7126.73,7126.73,7126.73,259
2006/4/28,10:47:00,7127.31,7127.31,7127.31,7127.31,200
2006/4/28,10:48:00,7128.23,7128.23,7128.23,7128.23,387
2006/4/28,10:49:00,7132.06,7132.06,7132.06,7132.06,239
2006/4/28,10:50:00,7130.50,7130.50,7130.50,7130.50,211
2006/4/28,10:51:00,7131.63,7131.63,7131.63,7131.63,374
2006/4/28,10:52:00,7132.46,7132.46,7132.46,7132.46,262
2006/4/28,10:53:00,7132.37,7132.37,7132.37,7132.37,307
2006/4/28,10:54:00,7132.76,7132.76,7132.76,7132.76,269
2006/4/28,10:55:00,7132.94,7132.94,7132.94,7132.94,239
2006/4/28,10:56:00,7134.43,7134.43,7134.43,7134.43,323
2006/4/28,10:57:00,7134.77,7134.77,7134.77,7134.77,251
2006/4/28,10:58:00,7136.91,7136.91,7136.91,7136.91,390
2006/4/28,10:59:00,7137.45,7137.45,7137.45,7137.45,282
2006/4/28,11:00:00,7138.29,7138.29,7138.29,7138.29,282
2006/4/28,11:01:00,7140.78,7140.78,7140.78,7140.78,361
2006/4/28,11:02:00,7140.71,7140.71,7140.71,7140.71,350
2006/4/28,11:03:00,7143.27,7143.27,7143.27,7143.27,581
2006/4/28,11:04:00,7146.45,7146.45,7146.45,7146.45,407
2006/4/28,11:05:00,7146.85,7146.85,7146.85,7146.85,373
2006/4/28,11:06:00,7146.82,7146.82,7146.82,7146.82,457
2006/4/28,11:07:00,7145.18,7145.18,7145.18,7145.18,287
2006/4/28,11:08:00,7147.33,7147.33,7147.33,7147.33,345
2006/4/28,11:09:00,7145.52,7145.52,7145.52,7145.52,277
2006/4/28,11:10:00,7144.36,7144.36,7144.36,7144.36,269
2006/4/28,11:11:00,7142.55,7142.55,7142.55,7142.55,293
2006/4/28,11:12:00,7142.16,7142.16,7142.16,7142.16,282
2006/4/28,11:13:00,7138.93,7138.93,7138.93,7138.93,353
2006/4/28,11:14:00,7136.70,7136.70,7136.70,7136.70,303
2006/4/28,11:15:00,7135.38,7135.38,7135.38,7135.38,262
2006/4/28,11:16:00,7134.64,7134.64,7134.64,7134.64,330
2006/4/28,11:17:00,7134.90,7134.90,7134.90,7134.90,248
2006/4/28,11:18:00,7133.69,7133.69,7133.69,7133.69,296
2006/4/28,11:19:00,7133.54,7133.54,7133.54,7133.54,218
2006/4/28,11:20:00,7132.65,7132.65,7132.65,7132.65,300
2006/4/28,11:21:00,7133.40,7133.40,7133.40,7133.40,283
2006/4/28,11:22:00,7133.33,7133.33,7133.33,7133.33,308
2006/4/28,11:23:00,7135.79,7135.79,7135.79,7135.79,301
2006/4/28,11:24:00,7135.72,7135.72,7135.72,7135.72,251
2006/4/28,11:25:00,7137.20,7137.20,7137.20,7137.20,258
2006/4/28,11:26:00,7134.26,7134.26,7134.26,7134.26,322
2006/4/28,11:27:00,7134.43,7134.43,7134.43,7134.43,186
2006/4/28,11:28:00,7136.90,7136.90,7136.90,7136.90,284
2006/4/28,11:29:00,7138.16,7138.16,7138.16,7138.16,202
2006/4/28,11:30:00,7137.65,7137.65,7137.65,7137.65,237
2006/4/28,11:31:00,7136.65,7136.65,7136.65,7136.65,276
2006/4/28,11:32:00,7136.01,7136.01,7136.01,7136.01,208
2006/4/28,11:33:00,7137.88,7137.88,7137.88,7137.88,235
2006/4/28,11:34:00,7137.35,7137.35,7137.35,7137.35,214
2006/4/28,11:35:00,7136.08,7136.08,7136.08,7136.08,193
2006/4/28,11:36:00,7137.99,7137.99,7137.99,7137.99,315
2006/4/28,11:37:00,7137.09,7137.09,7137.09,7137.09,254
2006/4/28,11:38:00,7135.65,7135.65,7135.65,7135.65,295
2006/4/28,11:39:00,7136.48,7136.48,7136.48,7136.48,328
2006/4/28,11:40:00,7135.28,7135.28,7135.28,7135.28,267
2006/4/28,11:41:00,7136.58,7136.58,7136.58,7136.58,342
2006/4/28,11:42:00,7136.75,7136.75,7136.75,7136.75,263
2006/4/28,11:43:00,7137.90,7137.90,7137.90,7137.90,289
2006/4/28,11:44:00,7136.97,7136.97,7136.97,7136.97,314
2006/4/28,11:45:00,7138.93,7138.93,7138.93,7138.93,301
2006/4/28,11:46:00,7139.02,7139.02,7139.02,7139.02,343
2006/4/28,11:47:00,7140.60,7140.60,7140.60,7140.60,301
2006/4/28,11:48:00,7141.21,7141.21,7141.21,7141.21,387
2006/4/28,11:49:00,7145.39,7145.39,7145.39,7145.39,323
2006/4/28,11:50:00,7147.91,7147.91,7147.91,7147.91,329
2006/4/28,11:51:00,7148.74,7148.74,7148.74,7148.74,538
2006/4/28,11:52:00,7150.09,7150.09,7150.09,7150.09,392
2006/4/28,11:53:00,7153.64,7153.64,7153.64,7153.64,511
2006/4/28,11:54:00,7154.99,7154.99,7154.99,7154.99,478
2006/4/28,11:55:00,7154.84,7154.84,7154.84,7154.84,349
2006/4/28,11:56:00,7154.40,7154.40,7154.40,7154.40,412
2006/4/28,11:57:00,7153.30,7153.30,7153.30,7153.30,317
2006/4/28,11:58:00,7152.09,7152.09,7152.09,7152.09,320
2006/4/28,11:59:00,7151.43,7151.43,7151.43,7151.43,281
2006/4/28,12:00:00,7149.53,7149.53,7149.53,7149.53,266
2006/4/28,12:01:00,7151.19,7151.19,7151.19,7151.19,380
2006/4/28,12:02:00,7150.60,7150.60,7150.60,7150.60,290
2006/4/28,12:03:00,7149.27,7149.27,7149.27,7149.27,328
2006/4/28,12:04:00,7148.64,7148.64,7148.64,7148.64,265
2006/4/28,12:05:00,7149.26,7149.26,7149.26,7149.26,256
2006/4/28,12:06:00,7149.65,7149.65,7149.65,7149.65,321
2006/4/28,12:07:00,7146.99,7146.99,7146.99,7146.99,201
2006/4/28,12:08:00,7147.34,7147.34,7147.34,7147.34,284
2006/4/28,12:09:00,7149.03,7149.03,7149.03,7149.03,221
2006/4/28,12:10:00,7146.37,7146.37,7146.37,7146.37,291
2006/4/28,12:11:00,7146.82,7146.82,7146.82,7146.82,283
2006/4/28,12:12:00,7148.00,7148.00,7148.00,7148.00,208
2006/4/28,12:13:00,7146.95,7146.95,7146.95,7146.95,243
2006/4/28,12:14:00,7146.74,7146.74,7146.74,7146.74,295
2006/4/28,12:15:00,7143.39,7143.39,7143.39,7143.39,284
2006/4/28,12:16:00,7143.75,7143.75,7143.75,7143.75,311
2006/4/28,12:17:00,7140.94,7140.94,7140.94,7140.94,237
2006/4/28,12:18:00,7141.92,7141.92,7141.92,7141.92,415
2006/4/28,12:19:00,7141.66,7141.66,7141.66,7141.66,348
2006/4/28,12:20:00,7140.80,7140.80,7140.80,7140.80,411
2006/4/28,12:21:00,7139.01,7139.01,7139.01,7139.01,387
2006/4/28,12:22:00,7138.27,7138.27,7138.27,7138.27,251
2006/4/28,12:23:00,7140.63,7140.63,7140.63,7140.63,385
2006/4/28,12:24:00,7139.43,7139.43,7139.43,7139.43,356
2006/4/28,12:25:00,7138.90,7138.90,7138.90,7138.90,322
2006/4/28,12:26:00,7139.52,7139.52,7139.52,7139.52,391
2006/4/28,12:27:00,7138.66,7138.66,7138.66,7138.66,237
2006/4/28,12:28:00,7139.69,7139.69,7139.69,7139.69,312
2006/4/28,12:29:00,7136.97,7136.97,7136.97,7136.97,238
2006/4/28,12:30:00,7138.93,7138.93,7138.93,7138.93,243
2006/4/28,12:31:00,7137.88,7137.88,7137.88,7137.88,324
2006/4/28,12:32:00,7139.06,7139.06,7139.06,7139.06,224
2006/4/28,12:33:00,7139.39,7139.39,7139.39,7139.39,338
2006/4/28,12:34:00,7140.56,7140.56,7140.56,7140.56,344
2006/4/28,12:35:00,7142.03,7142.03,7142.03,7142.03,357
2006/4/28,12:36:00,7144.00,7144.00,7144.00,7144.00,394
2006/4/28,12:37:00,7143.29,7143.29,7143.29,7143.29,293
2006/4/28,12:38:00,7144.51,7144.51,7144.51,7144.51,386
2006/4/28,12:39:00,7146.80,7146.80,7146.80,7146.80,280
2006/4/28,12:40:00,7146.10,7146.10,7146.10,7146.10,405
2006/4/28,12:41:00,7147.31,7147.31,7147.31,7147.31,423
2006/4/28,12:42:00,7147.48,7147.48,7147.48,7147.48,276
2006/4/28,12:43:00,7149.12,7149.12,7149.12,7149.12,349
2006/4/28,12:44:00,7149.75,7149.75,7149.75,7149.75,325
2006/4/28,12:45:00,7151.45,7151.45,7151.45,7151.45,312
2006/4/28,12:46:00,7151.93,7151.93,7151.93,7151.93,361
2006/4/28,12:47:00,7154.84,7154.84,7154.84,7154.84,308
2006/4/28,12:48:00,7154.65,7154.65,7154.65,7154.65,376
2006/4/28,12:49:00,7155.47,7155.47,7155.47,7155.47,340
2006/4/28,12:50:00,7158.69,7158.69,7158.69,7158.69,427
2006/4/28,12:51:00,7159.27,7159.27,7159.27,7159.27,541
2006/4/28,12:52:00,7160.27,7160.27,7160.27,7160.27,416
2006/4/28,12:53:00,7159.86,7159.86,7159.86,7159.86,466
2006/4/28,12:54:00,7160.22,7160.22,7160.22,7160.22,411
2006/4/28,12:55:00,7158.21,7158.21,7158.21,7158.21,440
2006/4/28,12:56:00,7158.18,7158.18,7158.18,7158.18,452
2006/4/28,12:57:00,7154.31,7154.31,7154.31,7154.31,402
2006/4/28,12:58:00,7154.52,7154.52,7154.52,7154.52,499
2006/4/28,12:59:00,7151.49,7151.49,7151.49,7151.49,410
2006/4/28,13:00:00,7150.21,7150.21,7150.21,7150.21,380
2006/4/28,13:01:00,7153.24,7153.24,7153.24,7153.24,515
2006/4/28,13:02:00,7152.47,7152.47,7152.47,7152.47,374
2006/4/28,13:03:00,7150.57,7150.57,7150.57,7150.57,449
2006/4/28,13:04:00,7151.59,7151.59,7151.59,7151.59,379
2006/4/28,13:05:00,7150.31,7150.31,7150.31,7150.31,379
2006/4/28,13:06:00,7151.44,7151.44,7151.44,7151.44,417
2006/4/28,13:07:00,7148.55,7148.55,7148.55,7148.55,324
2006/4/28,13:08:00,7154.11,7154.11,7154.11,7154.11,544
2006/4/28,13:09:00,7159.46,7159.46,7159.46,7159.46,653
2006/4/28,13:10:00,7166.81,7166.81,7166.81,7166.81,610
2006/4/28,13:11:00,7168.22,7168.22,7168.22,7168.22,828
2006/4/28,13:12:00,7170.51,7170.51,7170.51,7170.51,479
2006/4/28,13:13:00,7177.49,7177.49,7177.49,7177.49,802
2006/4/28,13:14:00,7177.03,7177.03,7177.03,7177.03,657
2006/4/28,13:15:00,7178.30,7178.30,7178.30,7178.30,564
2006/4/28,13:16:00,7179.16,7179.16,7179.16,7179.16,753
2006/4/28,13:17:00,7184.37,7184.37,7184.37,7184.37,607
2006/4/28,13:18:00,7181.02,7181.02,7181.02,7181.02,709
2006/4/28,13:19:00,7178.68,7178.68,7178.68,7178.68,583
2006/4/28,13:20:00,7180.43,7180.43,7180.43,7180.43,620
2006/4/28,13:21:00,7177.79,7177.79,7177.79,7177.79,755
2006/4/28,13:22:00,7176.86,7176.86,7176.86,7176.86,538
2006/4/28,13:23:00,7174.37,7174.37,7174.37,7174.37,721
2006/4/28,13:24:00,7173.21,7173.21,7173.21,7173.21,707
2006/4/28,13:25:00,7175.15,7175.15,7175.15,7175.15,699
2006/4/28,13:26:00,7175.56,7175.56,7175.56,7175.56,0
2006/4/28,13:27:00,7175.56,7175.56,7175.56,7175.56,0
2006/4/28,13:28:00,7175.56,7175.56,7175.56,7175.56,0
2006/4/28,13:29:00,7175.56,7175.56,7175.56,7175.56,0
2006/4/28,13:30:00,7171.77,7171.77,7171.77,7171.77,6651
2006/5/2,09:00:00,7171.77,7171.77,7171.77,7171.77,111
2006/5/2,09:01:00,7174.93,7174.93,7174.93,7174.93,5571
2006/5/2,09:02:00,7176.46,7176.46,7176.46,7176.46,2338
2006/5/2,09:03:00,7178.19,7178.19,7178.19,7178.19,1829
2006/5/2,09:04:00,7177.99,7177.99,7177.99,7177.99,1089
2006/5/2,09:05:00,7177.96,7177.96,7177.96,7177.96,1088
2006/5/2,09:06:00,7178.60,7178.60,7178.60,7178.60,1235
2006/5/2,09:07:00,7179.71,7179.71,7179.71,7179.71,905
2006/5/2,09:08:00,7179.58,7179.58,7179.58,7179.58,1056
2006/5/2,09:09:00,7178.90,7178.90,7178.90,7178.90,931
2006/5/2,09:10:00,7178.21,7178.21,7178.21,7178.21,743
2006/5/2,09:11:00,7178.13,7178.13,7178.13,7178.13,952
2006/5/2,09:12:00,7175.26,7175.26,7175.26,7175.26,793
2006/5/2,09:13:00,7175.50,7175.50,7175.50,7175.50,815
2006/5/2,09:14:00,7172.35,7172.35,7172.35,7172.35,867
2006/5/2,09:15:00,7170.65,7170.65,7170.65,7170.65,681
2006/5/2,09:16:00,7166.52,7166.52,7166.52,7166.52,902
2006/5/2,09:17:00,7160.47,7160.47,7160.47,7160.47,738
2006/5/2,09:18:00,7156.14,7156.14,7156.14,7156.14,865
2006/5/2,09:19:00,7150.30,7150.30,7150.30,7150.30,765
2006/5/2,09:20:00,7147.60,7147.60,7147.60,7147.60,584
2006/5/2,09:21:00,7145.86,7145.86,7145.86,7145.86,813
2006/5/2,09:22:00,7143.65,7143.65,7143.65,7143.65,603
2006/5/2,09:23:00,7141.91,7141.91,7141.91,7141.91,614
2006/5/2,09:24:00,7148.89,7148.89,7148.89,7148.89,630
2006/5/2,09:25:00,7156.40,7156.40,7156.40,7156.40,560
2006/5/2,09:26:00,7157.29,7157.29,7157.29,7157.29,823
2006/5/2,09:27:00,7160.23,7160.23,7160.23,7160.23,439
2006/5/2,09:28:00,7162.70,7162.70,7162.70,7162.70,619
2006/5/2,09:29:00,7161.17,7161.17,7161.17,7161.17,628
2006/5/2,09:30:00,7160.55,7160.55,7160.55,7160.55,518
2006/5/2,09:31:00,7163.69,7163.69,7163.69,7163.69,690
2006/5/2,09:32:00,7161.39,7161.39,7161.39,7161.39,452
2006/5/2,09:33:00,7162.62,7162.62,7162.62,7162.62,620
2006/5/2,09:34:00,7167.10,7167.10,7167.10,7167.10,640
2006/5/2,09:35:00,7171.09,7171.09,7171.09,7171.09,592
2006/5/2,09:36:00,7181.05,7181.05,7181.05,7181.05,974
2006/5/2,09:37:00,7191.44,7191.44,7191.44,7191.44,879
2006/5/2,09:38:00,7195.02,7195.02,7195.02,7195.02,845
2006/5/2,09:39:00,7195.92,7195.92,7195.92,7195.92,863
2006/5/2,09:40:00,7196.92,7196.92,7196.92,7196.92,542
2006/5/2,09:41:00,7195.88,7195.88,7195.88,7195.88,677
2006/5/2,09:42:00,7194.65,7194.65,7194.65,7194.65,551
2006/5/2,09:43:00,7195.43,7195.43,7195.43,7195.43,638
2006/5/2,09:44:00,7193.07,7193.07,7193.07,7193.07,523
2006/5/2,09:45:00,7191.58,7191.58,7191.58,7191.58,592
2006/5/2,09:46:00,7187.56,7187.56,7187.56,7187.56,623
2006/5/2,09:47:00,7189.54,7189.54,7189.54,7189.54,381
2006/5/2,09:48:00,7186.38,7186.38,7186.38,7186.38,439
2006/5/2,09:49:00,7185.12,7185.12,7185.12,7185.12,521
2006/5/2,09:50:00,7186.05,7186.05,7186.05,7186.05,405
2006/5/2,09:51:00,7185.21,7185.21,7185.21,7185.21,501
2006/5/2,09:52:00,7184.82,7184.82,7184.82,7184.82,386
2006/5/2,09:53:00,7186.69,7186.69,7186.69,7186.69,551
2006/5/2,09:54:00,7185.23,7185.23,7185.23,7185.23,462
2006/5/2,09:55:00,7185.27,7185.27,7185.27,7185.27,363
2006/5/2,09:56:00,7183.56,7183.56,7183.56,7183.56,549
2006/5/2,09:57:00,7185.21,7185.21,7185.21,7185.21,415
2006/5/2,09:58:00,7186.31,7186.31,7186.31,7186.31,455
2006/5/2,09:59:00,7187.63,7187.63,7187.63,7187.63,392
2006/5/2,10:00:00,7189.89,7189.89,7189.89,7189.89,416
2006/5/2,10:01:00,7191.78,7191.78,7191.78,7191.78,590
2006/5/2,10:02:00,7191.77,7191.77,7191.77,7191.77,373
2006/5/2,10:03:00,7191.00,7191.00,7191.00,7191.00,521
2006/5/2,10:04:00,7193.17,7193.17,7193.17,7193.17,530
2006/5/2,10:05:00,7194.17,7194.17,7194.17,7194.17,390
2006/5/2,10:06:00,7194.36,7194.36,7194.36,7194.36,500
2006/5/2,10:07:00,7196.83,7196.83,7196.83,7196.83,597
2006/5/2,10:08:00,7201.85,7201.85,7201.85,7201.85,730
2006/5/2,10:09:00,7204.98,7204.98,7204.98,7204.98,571
2006/5/2,10:10:00,7204.60,7204.60,7204.60,7204.60,499
2006/5/2,10:11:00,7206.38,7206.38,7206.38,7206.38,665
2006/5/2,10:12:00,7208.18,7208.18,7208.18,7208.18,585
2006/5/2,10:13:00,7207.84,7207.84,7207.84,7207.84,625
2006/5/2,10:14:00,7208.11,7208.11,7208.11,7208.11,548
2006/5/2,10:15:00,7208.78,7208.78,7208.78,7208.78,425
2006/5/2,10:16:00,7208.48,7208.48,7208.48,7208.48,753
2006/5/2,10:17:00,7209.26,7209.26,7209.26,7209.26,458
2006/5/2,10:18:00,7208.30,7208.30,7208.30,7208.30,505
2006/5/2,10:19:00,7210.09,7210.09,7210.09,7210.09,532
2006/5/2,10:20:00,7209.24,7209.24,7209.24,7209.24,393
2006/5/2,10:21:00,7209.43,7209.43,7209.43,7209.43,526
2006/5/2,10:22:00,7208.83,7208.83,7208.83,7208.83,350
2006/5/2,10:23:00,7209.83,7209.83,7209.83,7209.83,487
2006/5/2,10:24:00,7207.64,7207.64,7207.64,7207.64,430
2006/5/2,10:25:00,7206.15,7206.15,7206.15,7206.15,342
2006/5/2,10:26:00,7204.47,7204.47,7204.47,7204.47,480
2006/5/2,10:27:00,7201.32,7201.32,7201.32,7201.32,520
2006/5/2,10:28:00,7199.76,7199.76,7199.76,7199.76,571
2006/5/2,10:29:00,7199.55,7199.55,7199.55,7199.55,426
2006/5/2,10:30:00,7200.15,7200.15,7200.15,7200.15,404
2006/5/2,10:31:00,7198.90,7198.90,7198.90,7198.90,482
2006/5/2,10:32:00,7199.14,7199.14,7199.14,7199.14,334
2006/5/2,10:33:00,7199.11,7199.11,7199.11,7199.11,405
2006/5/2,10:34:00,7200.50,7200.50,7200.50,7200.50,374
2006/5/2,10:35:00,7199.71,7199.71,7199.71,7199.71,395
2006/5/2,10:36:00,7198.02,7198.02,7198.02,7198.02,543
2006/5/2,10:37:00,7197.52,7197.52,7197.52,7197.52,342
2006/5/2,10:38:00,7197.72,7197.72,7197.72,7197.72,357
2006/5/2,10:39:00,7199.35,7199.35,7199.35,7199.35,318
2006/5/2,10:40:00,7201.13,7201.13,7201.13,7201.13,360
2006/5/2,10:41:00,7200.29,7200.29,7200.29,7200.29,436
2006/5/2,10:42:00,7203.96,7203.96,7203.96,7203.96,350
2006/5/2,10:43:00,7206.21,7206.21,7206.21,7206.21,518
2006/5/2,10:44:00,7207.05,7207.05,7207.05,7207.05,428
2006/5/2,10:45:00,7205.61,7205.61,7205.61,7205.61,448
2006/5/2,10:46:00,7207.99,7207.99,7207.99,7207.99,501
2006/5/2,10:47:00,7208.17,7208.17,7208.17,7208.17,312
2006/5/2,10:48:00,7208.34,7208.34,7208.34,7208.34,479
2006/5/2,10:49:00,7210.38,7210.38,7210.38,7210.38,510
2006/5/2,10:50:00,7212.07,7212.07,7212.07,7212.07,400
2006/5/2,10:51:00,7215.55,7215.55,7215.55,7215.55,623
2006/5/2,10:52:00,7216.44,7216.44,7216.44,7216.44,645
2006/5/2,10:53:00,7217.37,7217.37,7217.37,7217.37,553
2006/5/2,10:54:00,7216.83,7216.83,7216.83,7216.83,547
2006/5/2,10:55:00,7216.59,7216.59,7216.59,7216.59,328
2006/5/2,10:56:00,7215.49,7215.49,7215.49,7215.49,496
2006/5/2,10:57:00,7213.95,7213.95,7213.95,7213.95,327
2006/5/2,10:58:00,7212.81,7212.81,7212.81,7212.81,403
2006/5/2,10:59:00,7211.64,7211.64,7211.64,7211.64,374
2006/5/2,11:00:00,7213.17,7213.17,7213.17,7213.17,424
2006/5/2,11:01:00,7211.29,7211.29,7211.29,7211.29,522
2006/5/2,11:02:00,7212.24,7212.24,7212.24,7212.24,319
2006/5/2,11:03:00,7210.07,7210.07,7210.07,7210.07,382
2006/5/2,11:04:00,7211.61,7211.61,7211.61,7211.61,303
2006/5/2,11:05:00,7210.37,7210.37,7210.37,7210.37,319
2006/5/2,11:06:00,7209.07,7209.07,7209.07,7209.07,499
2006/5/2,11:07:00,7209.18,7209.18,7209.18,7209.18,297
2006/5/2,11:08:00,7208.89,7208.89,7208.89,7208.89,358
2006/5/2,11:09:00,7209.10,7209.10,7209.10,7209.10,382
2006/5/2,11:10:00,7208.76,7208.76,7208.76,7208.76,303
2006/5/2,11:11:00,7207.25,7207.25,7207.25,7207.25,427
2006/5/2,11:12:00,7206.85,7206.85,7206.85,7206.85,300
2006/5/2,11:13:00,7205.62,7205.62,7205.62,7205.62,495
2006/5/2,11:14:00,7202.57,7202.57,7202.57,7202.57,472
2006/5/2,11:15:00,7199.74,7199.74,7199.74,7199.74,419
2006/5/2,11:16:00,7199.43,7199.43,7199.43,7199.43,504
2006/5/2,11:17:00,7196.85,7196.85,7196.85,7196.85,448
2006/5/2,11:18:00,7196.09,7196.09,7196.09,7196.09,485
2006/5/2,11:19:00,7194.12,7194.12,7194.12,7194.12,448
2006/5/2,11:20:00,7193.74,7193.74,7193.74,7193.74,491
2006/5/2,11:21:00,7191.64,7191.64,7191.64,7191.64,476
2006/5/2,11:22:00,7193.49,7193.49,7193.49,7193.49,336
2006/5/2,11:23:00,7191.62,7191.62,7191.62,7191.62,454
2006/5/2,11:24:00,7189.13,7189.13,7189.13,7189.13,386
2006/5/2,11:25:00,7192.03,7192.03,7192.03,7192.03,323
2006/5/2,11:26:00,7190.41,7190.41,7190.41,7190.41,396
2006/5/2,11:27:00,7191.54,7191.54,7191.54,7191.54,278
2006/5/2,11:28:00,7192.36,7192.36,7192.36,7192.36,410
2006/5/2,11:29:00,7190.26,7190.26,7190.26,7190.26,275
2006/5/2,11:30:00,7191.97,7191.97,7191.97,7191.97,329
2006/5/2,11:31:00,7190.47,7190.47,7190.47,7190.47,487
2006/5/2,11:32:00,7188.83,7188.83,7188.83,7188.83,370
2006/5/2,11:33:00,7187.57,7187.57,7187.57,7187.57,413
2006/5/2,11:34:00,7184.76,7184.76,7184.76,7184.76,324
2006/5/2,11:35:00,7185.11,7185.11,7185.11,7185.11,316
2006/5/2,11:36:00,7181.79,7181.79,7181.79,7181.79,535
2006/5/2,11:37:00,7180.17,7180.17,7180.17,7180.17,397
2006/5/2,11:38:00,7181.32,7181.32,7181.32,7181.32,485
2006/5/2,11:39:00,7183.57,7183.57,7183.57,7183.57,381
2006/5/2,11:40:00,7183.84,7183.84,7183.84,7183.84,358
2006/5/2,11:41:00,7184.90,7184.90,7184.90,7184.90,525
2006/5/2,11:42:00,7184.75,7184.75,7184.75,7184.75,277
2006/5/2,11:43:00,7182.91,7182.91,7182.91,7182.91,394
2006/5/2,11:44:00,7183.60,7183.60,7183.60,7183.60,318
2006/5/2,11:45:00,7183.20,7183.20,7183.20,7183.20,369
2006/5/2,11:46:00,7181.11,7181.11,7181.11,7181.11,518
2006/5/2,11:47:00,7182.20,7182.20,7182.20,7182.20,392
2006/5/2,11:48:00,7182.41,7182.41,7182.41,7182.41,394
2006/5/2,11:49:00,7182.30,7182.30,7182.30,7182.30,303
2006/5/2,11:50:00,7182.77,7182.77,7182.77,7182.77,374
2006/5/2,11:51:00,7180.91,7180.91,7180.91,7180.91,365
2006/5/2,11:52:00,7180.94,7180.94,7180.94,7180.94,279
2006/5/2,11:53:00,7180.02,7180.02,7180.02,7180.02,418
2006/5/2,11:54:00,7177.74,7177.74,7177.74,7177.74,380
2006/5/2,11:55:00,7177.56,7177.56,7177.56,7177.56,285
2006/5/2,11:56:00,7175.49,7175.49,7175.49,7175.49,458
2006/5/2,11:57:00,7173.89,7173.89,7173.89,7173.89,352
2006/5/2,11:58:00,7171.30,7171.30,7171.30,7171.30,491
2006/5/2,11:59:00,7170.72,7170.72,7170.72,7170.72,407
2006/5/2,12:00:00,7168.75,7168.75,7168.75,7168.75,391
2006/5/2,12:01:00,7164.66,7164.66,7164.66,7164.66,524
2006/5/2,12:02:00,7166.37,7166.37,7166.37,7166.37,346
2006/5/2,12:03:00,7166.62,7166.62,7166.62,7166.62,421
2006/5/2,12:04:00,7165.12,7165.12,7165.12,7165.12,339
2006/5/2,12:05:00,7164.01,7164.01,7164.01,7164.01,318
2006/5/2,12:06:00,7165.57,7165.57,7165.57,7165.57,353
2006/5/2,12:07:00,7164.35,7164.35,7164.35,7164.35,299
2006/5/2,12:08:00,7166.29,7166.29,7166.29,7166.29,305
2006/5/2,12:09:00,7170.22,7170.22,7170.22,7170.22,378
2006/5/2,12:10:00,7174.60,7174.60,7174.60,7174.60,410
2006/5/2,12:11:00,7176.58,7176.58,7176.58,7176.58,344
2006/5/2,12:12:00,7177.40,7177.40,7177.40,7177.40,249
2006/5/2,12:13:00,7177.99,7177.99,7177.99,7177.99,300
2006/5/2,12:14:00,7182.34,7182.34,7182.34,7182.34,327
2006/5/2,12:15:00,7180.44,7180.44,7180.44,7180.44,248
2006/5/2,12:16:00,7182.81,7182.81,7182.81,7182.81,383
2006/5/2,12:17:00,7180.67,7180.67,7180.67,7180.67,221
2006/5/2,12:18:00,7179.73,7179.73,7179.73,7179.73,251
2006/5/2,12:19:00,7178.60,7178.60,7178.60,7178.60,243
2006/5/2,12:20:00,7178.44,7178.44,7178.44,7178.44,225
2006/5/2,12:21:00,7177.30,7177.30,7177.30,7177.30,353
2006/5/2,12:22:00,7178.04,7178.04,7178.04,7178.04,202
2006/5/2,12:23:00,7178.70,7178.70,7178.70,7178.70,303
2006/5/2,12:24:00,7179.45,7179.45,7179.45,7179.45,251
2006/5/2,12:25:00,7180.38,7180.38,7180.38,7180.38,301
2006/5/2,12:26:00,7179.12,7179.12,7179.12,7179.12,316
2006/5/2,12:27:00,7180.98,7180.98,7180.98,7180.98,326
2006/5/2,12:28:00,7181.47,7181.47,7181.47,7181.47,361
2006/5/2,12:29:00,7184.07,7184.07,7184.07,7184.07,318
2006/5/2,12:30:00,7183.47,7183.47,7183.47,7183.47,266
2006/5/2,12:31:00,7184.46,7184.46,7184.46,7184.46,348
2006/5/2,12:32:00,7184.84,7184.84,7184.84,7184.84,239
2006/5/2,12:33:00,7187.03,7187.03,7187.03,7187.03,348
2006/5/2,12:34:00,7187.16,7187.16,7187.16,7187.16,328
2006/5/2,12:35:00,7187.73,7187.73,7187.73,7187.73,282
2006/5/2,12:36:00,7188.83,7188.83,7188.83,7188.83,320
2006/5/2,12:37:00,7187.76,7187.76,7187.76,7187.76,240
2006/5/2,12:38:00,7189.15,7189.15,7189.15,7189.15,279
2006/5/2,12:39:00,7188.30,7188.30,7188.30,7188.30,263
2006/5/2,12:40:00,7188.89,7188.89,7188.89,7188.89,258
2006/5/2,12:41:00,7188.83,7188.83,7188.83,7188.83,286
2006/5/2,12:42:00,7188.89,7188.89,7188.89,7188.89,214
2006/5/2,12:43:00,7186.24,7186.24,7186.24,7186.24,305
2006/5/2,12:44:00,7188.24,7188.24,7188.24,7188.24,257
2006/5/2,12:45:00,7186.58,7186.58,7186.58,7186.58,313
2006/5/2,12:46:00,7185.12,7185.12,7185.12,7185.12,401
2006/5/2,12:47:00,7183.93,7183.93,7183.93,7183.93,220
2006/5/2,12:48:00,7181.42,7181.42,7181.42,7181.42,1173
2006/5/2,12:49:00,7179.30,7179.30,7179.30,7179.30,314
2006/5/2,12:50:00,7177.43,7177.43,7177.43,7177.43,354
2006/5/2,12:51:00,7174.50,7174.50,7174.50,7174.50,477
2006/5/2,12:52:00,7171.62,7171.62,7171.62,7171.62,383
2006/5/2,12:53:00,7167.91,7167.91,7167.91,7167.91,566
2006/5/2,12:54:00,7165.64,7165.64,7165.64,7165.64,459
2006/5/2,12:55:00,7163.45,7163.45,7163.45,7163.45,478
2006/5/2,12:56:00,7162.25,7162.25,7162.25,7162.25,632
2006/5/2,12:57:00,7161.81,7161.81,7161.81,7161.81,424
2006/5/2,12:58:00,7157.89,7157.89,7157.89,7157.89,557
2006/5/2,12:59:00,7159.11,7159.11,7159.11,7159.11,383
2006/5/2,13:00:00,7162.07,7162.07,7162.07,7162.07,449
2006/5/2,13:01:00,7158.54,7158.54,7158.54,7158.54,478
2006/5/2,13:02:00,7160.54,7160.54,7160.54,7160.54,289
2006/5/2,13:03:00,7164.96,7164.96,7164.96,7164.96,469
2006/5/2,13:04:00,7164.19,7164.19,7164.19,7164.19,352
2006/5/2,13:05:00,7168.26,7168.26,7168.26,7168.26,456
2006/5/2,13:06:00,7171.86,7171.86,7171.86,7171.86,532
2006/5/2,13:07:00,7172.96,7172.96,7172.96,7172.96,406
2006/5/2,13:08:00,7173.09,7173.09,7173.09,7173.09,711
2006/5/2,13:09:00,7172.58,7172.58,7172.58,7172.58,423
2006/5/2,13:10:00,7171.55,7171.55,7171.55,7171.55,320
2006/5/2,13:11:00,7170.93,7170.93,7170.93,7170.93,686
2006/5/2,13:12:00,7169.69,7169.69,7169.69,7169.69,359
2006/5/2,13:13:00,7172.35,7172.35,7172.35,7172.35,699
2006/5/2,13:14:00,7173.65,7173.65,7173.65,7173.65,555
2006/5/2,13:15:00,7173.54,7173.54,7173.54,7173.54,569
2006/5/2,13:16:00,7173.37,7173.37,7173.37,7173.37,538
2006/5/2,13:17:00,7172.96,7172.96,7172.96,7172.96,513
2006/5/2,13:18:00,7172.95,7172.95,7172.95,7172.95,591
2006/5/2,13:19:00,7174.14,7174.14,7174.14,7174.14,495
2006/5/2,13:20:00,7174.45,7174.45,7174.45,7174.45,547
2006/5/2,13:21:00,7172.93,7172.93,7172.93,7172.93,682
2006/5/2,13:22:00,7172.44,7172.44,7172.44,7172.44,536
2006/5/2,13:23:00,7171.24,7171.24,7171.24,7171.24,658
2006/5/2,13:24:00,7169.86,7169.86,7169.86,7169.86,686
2006/5/2,13:25:00,7171.57,7171.57,7171.57,7171.57,694
2006/5/2,13:26:00,7171.54,7171.54,7171.54,7171.54,0
2006/5/2,13:27:00,7171.54,7171.54,7171.54,7171.54,0
2006/5/2,13:28:00,7171.54,7171.54,7171.54,7171.54,0
2006/5/2,13:29:00,7171.54,7171.54,7171.54,7171.54,0
2006/5/2,13:30:00,7199.60,7199.60,7199.60,7199.60,8235
2006/5/3,09:00:00,7199.60,7199.60,7199.60,7199.60,76
2006/5/3,09:01:00,7242.04,7242.04,7242.04,7242.04,7017
2006/5/3,09:02:00,7254.72,7254.72,7254.72,7254.72,1868
2006/5/3,09:03:00,7251.00,7251.00,7251.00,7251.00,1967
2006/5/3,09:04:00,7249.18,7249.18,7249.18,7249.18,1765
2006/5/3,09:05:00,7247.49,7247.49,7247.49,7247.49,1544
2006/5/3,09:06:00,7248.87,7248.87,7248.87,7248.87,1943
2006/5/3,09:07:00,7249.28,7249.28,7249.28,7249.28,1799
2006/5/3,09:08:00,7250.74,7250.74,7250.74,7250.74,1866
2006/5/3,09:09:00,7249.99,7249.99,7249.99,7249.99,1450
2006/5/3,09:10:00,7247.60,7247.60,7247.60,7247.60,1046
2006/5/3,09:11:00,7244.90,7244.90,7244.90,7244.90,1304
2006/5/3,09:12:00,7246.81,7246.81,7246.81,7246.81,1094
2006/5/3,09:13:00,7240.67,7240.67,7240.67,7240.67,978
2006/5/3,09:14:00,7243.94,7243.94,7243.94,7243.94,1076
2006/5/3,09:15:00,7239.17,7239.17,7239.17,7239.17,871
2006/5/3,09:16:00,7237.97,7237.97,7237.97,7237.97,1138
2006/5/3,09:17:00,7233.84,7233.84,7233.84,7233.84,958
2006/5/3,09:18:00,7237.38,7237.38,7237.38,7237.38,1240
2006/5/3,09:19:00,7244.67,7244.67,7244.67,7244.67,1510
2006/5/3,09:20:00,7243.22,7243.22,7243.22,7243.22,975
2006/5/3,09:21:00,7246.57,7246.57,7246.57,7246.57,1097
2006/5/3,09:22:00,7248.81,7248.81,7248.81,7248.81,861
2006/5/3,09:23:00,7250.09,7250.09,7250.09,7250.09,890
2006/5/3,09:24:00,7254.63,7254.63,7254.63,7254.63,903
2006/5/3,09:25:00,7251.18,7251.18,7251.18,7251.18,863
2006/5/3,09:26:00,7257.31,7257.31,7257.31,7257.31,1102
2006/5/3,09:27:00,7259.69,7259.69,7259.69,7259.69,838
2006/5/3,09:28:00,7261.37,7261.37,7261.37,7261.37,967
2006/5/3,09:29:00,7263.64,7263.64,7263.64,7263.64,1101
2006/5/3,09:30:00,7262.49,7262.49,7262.49,7262.49,759
2006/5/3,09:31:00,7262.96,7262.96,7262.96,7262.96,1068
2006/5/3,09:32:00,7264.64,7264.64,7264.64,7264.64,784
2006/5/3,09:33:00,7264.92,7264.92,7264.92,7264.92,733
2006/5/3,09:34:00,7262.96,7262.96,7262.96,7262.96,823
2006/5/3,09:35:00,7263.31,7263.31,7263.31,7263.31,579
2006/5/3,09:36:00,7259.37,7259.37,7259.37,7259.37,786
2006/5/3,09:37:00,7257.36,7257.36,7257.36,7257.36,630
2006/5/3,09:38:00,7253.52,7253.52,7253.52,7253.52,674
2006/5/3,09:39:00,7251.85,7251.85,7251.85,7251.85,796
2006/5/3,09:40:00,7248.05,7248.05,7248.05,7248.05,619
2006/5/3,09:41:00,7246.63,7246.63,7246.63,7246.63,767
2006/5/3,09:42:00,7244.70,7244.70,7244.70,7244.70,654
2006/5/3,09:43:00,7243.75,7243.75,7243.75,7243.75,700
2006/5/3,09:44:00,7240.93,7240.93,7240.93,7240.93,632
2006/5/3,09:45:00,7242.26,7242.26,7242.26,7242.26,592
2006/5/3,09:46:00,7244.50,7244.50,7244.50,7244.50,712
2006/5/3,09:47:00,7242.96,7242.96,7242.96,7242.96,648
2006/5/3,09:48:00,7243.35,7243.35,7243.35,7243.35,526
2006/5/3,09:49:00,7244.14,7244.14,7244.14,7244.14,561
2006/5/3,09:50:00,7241.22,7241.22,7241.22,7241.22,441
2006/5/3,09:51:00,7240.36,7240.36,7240.36,7240.36,637
2006/5/3,09:52:00,7242.60,7242.60,7242.60,7242.60,484
2006/5/3,09:53:00,7244.69,7244.69,7244.69,7244.69,527
2006/5/3,09:54:00,7248.02,7248.02,7248.02,7248.02,536
2006/5/3,09:55:00,7248.47,7248.47,7248.47,7248.47,520
2006/5/3,09:56:00,7255.13,7255.13,7255.13,7255.13,685
2006/5/3,09:57:00,7257.70,7257.70,7257.70,7257.70,496
2006/5/3,09:58:00,7260.52,7260.52,7260.52,7260.52,574
2006/5/3,09:59:00,7262.32,7262.32,7262.32,7262.32,606
2006/5/3,10:00:00,7262.81,7262.81,7262.81,7262.81,643
2006/5/3,10:01:00,7264.52,7264.52,7264.52,7264.52,750
2006/5/3,10:02:00,7263.62,7263.62,7263.62,7263.62,808
2006/5/3,10:03:00,7263.97,7263.97,7263.97,7263.97,715
2006/5/3,10:04:00,7261.59,7261.59,7261.59,7261.59,840
2006/5/3,10:05:00,7259.35,7259.35,7259.35,7259.35,602
2006/5/3,10:06:00,7255.74,7255.74,7255.74,7255.74,646
2006/5/3,10:07:00,7252.32,7252.32,7252.32,7252.32,510
2006/5/3,10:08:00,7250.45,7250.45,7250.45,7250.45,482
2006/5/3,10:09:00,7247.61,7247.61,7247.61,7247.61,478
2006/5/3,10:10:00,7246.36,7246.36,7246.36,7246.36,441
2006/5/3,10:11:00,7243.31,7243.31,7243.31,7243.31,509
2006/5/3,10:12:00,7241.19,7241.19,7241.19,7241.19,392
2006/5/3,10:13:00,7242.98,7242.98,7242.98,7242.98,475
2006/5/3,10:14:00,7242.26,7242.26,7242.26,7242.26,410
2006/5/3,10:15:00,7242.30,7242.30,7242.30,7242.30,353
2006/5/3,10:16:00,7242.35,7242.35,7242.35,7242.35,507
2006/5/3,10:17:00,7241.47,7241.47,7241.47,7241.47,436
2006/5/3,10:18:00,7239.28,7239.28,7239.28,7239.28,399
2006/5/3,10:19:00,7242.29,7242.29,7242.29,7242.29,403
2006/5/3,10:20:00,7242.49,7242.49,7242.49,7242.49,365
2006/5/3,10:21:00,7241.52,7241.52,7241.52,7241.52,567
2006/5/3,10:22:00,7240.21,7240.21,7240.21,7240.21,325
2006/5/3,10:23:00,7238.80,7238.80,7238.80,7238.80,463
2006/5/3,10:24:00,7241.35,7241.35,7241.35,7241.35,365
2006/5/3,10:25:00,7240.50,7240.50,7240.50,7240.50,326
2006/5/3,10:26:00,7239.96,7239.96,7239.96,7239.96,518
2006/5/3,10:27:00,7239.39,7239.39,7239.39,7239.39,348
2006/5/3,10:28:00,7241.07,7241.07,7241.07,7241.07,454
2006/5/3,10:29:00,7242.82,7242.82,7242.82,7242.82,409
2006/5/3,10:30:00,7244.09,7244.09,7244.09,7244.09,327
2006/5/3,10:31:00,7242.24,7242.24,7242.24,7242.24,474
2006/5/3,10:32:00,7243.32,7243.32,7243.32,7243.32,387
2006/5/3,10:33:00,7243.50,7243.50,7243.50,7243.50,367
2006/5/3,10:34:00,7242.26,7242.26,7242.26,7242.26,381
2006/5/3,10:35:00,7245.00,7245.00,7245.00,7245.00,314
2006/5/3,10:36:00,7245.88,7245.88,7245.88,7245.88,527
2006/5/3,10:37:00,7244.98,7244.98,7244.98,7244.98,403
2006/5/3,10:38:00,7246.75,7246.75,7246.75,7246.75,572
2006/5/3,10:39:00,7249.13,7249.13,7249.13,7249.13,555
2006/5/3,10:40:00,7250.73,7250.73,7250.73,7250.73,461
2006/5/3,10:41:00,7251.82,7251.82,7251.82,7251.82,574
2006/5/3,10:42:00,7253.18,7253.18,7253.18,7253.18,471
2006/5/3,10:43:00,7256.04,7256.04,7256.04,7256.04,446
2006/5/3,10:44:00,7255.78,7255.78,7255.78,7255.78,532
2006/5/3,10:45:00,7253.58,7253.58,7253.58,7253.58,458
2006/5/3,10:46:00,7252.94,7252.94,7252.94,7252.94,448
2006/5/3,10:47:00,7250.42,7250.42,7250.42,7250.42,355
2006/5/3,10:48:00,7250.10,7250.10,7250.10,7250.10,382
2006/5/3,10:49:00,7249.21,7249.21,7249.21,7249.21,387
2006/5/3,10:50:00,7248.69,7248.69,7248.69,7248.69,257
2006/5/3,10:51:00,7248.26,7248.26,7248.26,7248.26,389
2006/5/3,10:52:00,7250.49,7250.49,7250.49,7250.49,283
2006/5/3,10:53:00,7253.32,7253.32,7253.32,7253.32,400
2006/5/3,10:54:00,7255.32,7255.32,7255.32,7255.32,473
2006/5/3,10:55:00,7260.88,7260.88,7260.88,7260.88,371
2006/5/3,10:56:00,7259.25,7259.25,7259.25,7259.25,505
2006/5/3,10:57:00,7260.47,7260.47,7260.47,7260.47,466
2006/5/3,10:58:00,7256.45,7256.45,7256.45,7256.45,494
2006/5/3,10:59:00,7256.56,7256.56,7256.56,7256.56,406
2006/5/3,11:00:00,7257.30,7257.30,7257.30,7257.30,315
2006/5/3,11:01:00,7255.21,7255.21,7255.21,7255.21,329
2006/5/3,11:02:00,7256.70,7256.70,7256.70,7256.70,363
2006/5/3,11:03:00,7254.84,7254.84,7254.84,7254.84,329
2006/5/3,11:04:00,7254.70,7254.70,7254.70,7254.70,396
2006/5/3,11:05:00,7254.50,7254.50,7254.50,7254.50,317
2006/5/3,11:06:00,7253.99,7253.99,7253.99,7253.99,353
2006/5/3,11:07:00,7257.49,7257.49,7257.49,7257.49,327
2006/5/3,11:08:00,7257.67,7257.67,7257.67,7257.67,397
2006/5/3,11:09:00,7259.29,7259.29,7259.29,7259.29,334
2006/5/3,11:10:00,7259.45,7259.45,7259.45,7259.45,325
2006/5/3,11:11:00,7259.72,7259.72,7259.72,7259.72,387
2006/5/3,11:12:00,7258.46,7258.46,7258.46,7258.46,271
2006/5/3,11:13:00,7256.35,7256.35,7256.35,7256.35,309
2006/5/3,11:14:00,7258.31,7258.31,7258.31,7258.31,384
2006/5/3,11:15:00,7257.56,7257.56,7257.56,7257.56,289
2006/5/3,11:16:00,7253.04,7253.04,7253.04,7253.04,446
2006/5/3,11:17:00,7251.14,7251.14,7251.14,7251.14,392
2006/5/3,11:18:00,7249.77,7249.77,7249.77,7249.77,375
2006/5/3,11:19:00,7250.44,7250.44,7250.44,7250.44,383
2006/5/3,11:20:00,7249.99,7249.99,7249.99,7249.99,303
2006/5/3,11:21:00,7249.56,7249.56,7249.56,7249.56,345
2006/5/3,11:22:00,7249.24,7249.24,7249.24,7249.24,264
2006/5/3,11:23:00,7248.41,7248.41,7248.41,7248.41,331
2006/5/3,11:24:00,7247.26,7247.26,7247.26,7247.26,292
2006/5/3,11:25:00,7245.16,7245.16,7245.16,7245.16,299
2006/5/3,11:26:00,7244.37,7244.37,7244.37,7244.37,402
2006/5/3,11:27:00,7241.57,7241.57,7241.57,7241.57,341
2006/5/3,11:28:00,7241.39,7241.39,7241.39,7241.39,459
2006/5/3,11:29:00,7243.50,7243.50,7243.50,7243.50,361
2006/5/3,11:30:00,7241.85,7241.85,7241.85,7241.85,383
2006/5/3,11:31:00,7247.47,7247.47,7247.47,7247.47,450
2006/5/3,11:32:00,7244.59,7244.59,7244.59,7244.59,306
2006/5/3,11:33:00,7246.57,7246.57,7246.57,7246.57,359
2006/5/3,11:34:00,7247.88,7247.88,7247.88,7247.88,362
2006/5/3,11:35:00,7248.05,7248.05,7248.05,7248.05,367
2006/5/3,11:36:00,7245.58,7245.58,7245.58,7245.58,352
2006/5/3,11:37:00,7247.19,7247.19,7247.19,7247.19,264
2006/5/3,11:38:00,7248.72,7248.72,7248.72,7248.72,338
2006/5/3,11:39:00,7245.49,7245.49,7245.49,7245.49,284
2006/5/3,11:40:00,7246.97,7246.97,7246.97,7246.97,274
2006/5/3,11:41:00,7243.73,7243.73,7243.73,7243.73,351
2006/5/3,11:42:00,7247.67,7247.67,7247.67,7247.67,281
2006/5/3,11:43:00,7247.63,7247.63,7247.63,7247.63,323
2006/5/3,11:44:00,7245.62,7245.62,7245.62,7245.62,301
2006/5/3,11:45:00,7247.59,7247.59,7247.59,7247.59,280
2006/5/3,11:46:00,7247.25,7247.25,7247.25,7247.25,398
2006/5/3,11:47:00,7247.39,7247.39,7247.39,7247.39,344
2006/5/3,11:48:00,7246.69,7246.69,7246.69,7246.69,334
2006/5/3,11:49:00,7250.62,7250.62,7250.62,7250.62,326
2006/5/3,11:50:00,7252.49,7252.49,7252.49,7252.49,290
2006/5/3,11:51:00,7251.36,7251.36,7251.36,7251.36,330
2006/5/3,11:52:00,7252.16,7252.16,7252.16,7252.16,294
2006/5/3,11:53:00,7252.18,7252.18,7252.18,7252.18,288
2006/5/3,11:54:00,7251.87,7251.87,7251.87,7251.87,295
2006/5/3,11:55:00,7251.17,7251.17,7251.17,7251.17,270
2006/5/3,11:56:00,7252.20,7252.20,7252.20,7252.20,349
2006/5/3,11:57:00,7252.74,7252.74,7252.74,7252.74,311
2006/5/3,11:58:00,7253.78,7253.78,7253.78,7253.78,424
2006/5/3,11:59:00,7252.29,7252.29,7252.29,7252.29,350
2006/5/3,12:00:00,7251.95,7251.95,7251.95,7251.95,314
2006/5/3,12:01:00,7252.38,7252.38,7252.38,7252.38,371
2006/5/3,12:02:00,7249.93,7249.93,7249.93,7249.93,332
2006/5/3,12:03:00,7252.80,7252.80,7252.80,7252.80,397
2006/5/3,12:04:00,7252.37,7252.37,7252.37,7252.37,351
2006/5/3,12:05:00,7253.90,7253.90,7253.90,7253.90,297
2006/5/3,12:06:00,7254.27,7254.27,7254.27,7254.27,383
2006/5/3,12:07:00,7253.15,7253.15,7253.15,7253.15,280
2006/5/3,12:08:00,7253.10,7253.10,7253.10,7253.10,342
2006/5/3,12:09:00,7253.45,7253.45,7253.45,7253.45,391
2006/5/3,12:10:00,7253.12,7253.12,7253.12,7253.12,325
2006/5/3,12:11:00,7254.57,7254.57,7254.57,7254.57,415
2006/5/3,12:12:00,7254.03,7254.03,7254.03,7254.03,333
2006/5/3,12:13:00,7254.09,7254.09,7254.09,7254.09,368
2006/5/3,12:14:00,7254.40,7254.40,7254.40,7254.40,306
2006/5/3,12:15:00,7255.93,7255.93,7255.93,7255.93,294
2006/5/3,12:16:00,7254.22,7254.22,7254.22,7254.22,404
2006/5/3,12:17:00,7255.60,7255.60,7255.60,7255.60,353
2006/5/3,12:18:00,7256.27,7256.27,7256.27,7256.27,402
2006/5/3,12:19:00,7258.40,7258.40,7258.40,7258.40,476
2006/5/3,12:20:00,7258.94,7258.94,7258.94,7258.94,368
2006/5/3,12:21:00,7259.80,7259.80,7259.80,7259.80,542
2006/5/3,12:22:00,7261.78,7261.78,7261.78,7261.78,378
2006/5/3,12:23:00,7265.17,7265.17,7265.17,7265.17,557
2006/5/3,12:24:00,7262.47,7262.47,7262.47,7262.47,453
2006/5/3,12:25:00,7262.71,7262.71,7262.71,7262.71,376
2006/5/3,12:26:00,7263.69,7263.69,7263.69,7263.69,482
2006/5/3,12:27:00,7260.54,7260.54,7260.54,7260.54,462
2006/5/3,12:28:00,7259.48,7259.48,7259.48,7259.48,459
2006/5/3,12:29:00,7259.98,7259.98,7259.98,7259.98,337
2006/5/3,12:30:00,7257.77,7257.77,7257.77,7257.77,307
2006/5/3,12:31:00,7255.22,7255.22,7255.22,7255.22,404
2006/5/3,12:32:00,7256.21,7256.21,7256.21,7256.21,282
2006/5/3,12:33:00,7255.97,7255.97,7255.97,7255.97,370
2006/5/3,12:34:00,7253.65,7253.65,7253.65,7253.65,433
2006/5/3,12:35:00,7252.08,7252.08,7252.08,7252.08,290
2006/5/3,12:36:00,7252.38,7252.38,7252.38,7252.38,471
2006/5/3,12:37:00,7250.99,7250.99,7250.99,7250.99,541
2006/5/3,12:38:00,7248.92,7248.92,7248.92,7248.92,474
2006/5/3,12:39:00,7249.33,7249.33,7249.33,7249.33,486
2006/5/3,12:40:00,7250.18,7250.18,7250.18,7250.18,367
2006/5/3,12:41:00,7247.46,7247.46,7247.46,7247.46,480
2006/5/3,12:42:00,7247.59,7247.59,7247.59,7247.59,407
2006/5/3,12:43:00,7246.27,7246.27,7246.27,7246.27,428
2006/5/3,12:44:00,7248.46,7248.46,7248.46,7248.46,356
2006/5/3,12:45:00,7248.04,7248.04,7248.04,7248.04,393
2006/5/3,12:46:00,7248.58,7248.58,7248.58,7248.58,434
2006/5/3,12:47:00,7248.86,7248.86,7248.86,7248.86,323
2006/5/3,12:48:00,7249.26,7249.26,7249.26,7249.26,408
2006/5/3,12:49:00,7249.58,7249.58,7249.58,7249.58,421
2006/5/3,12:50:00,7249.21,7249.21,7249.21,7249.21,389
2006/5/3,12:51:00,7249.26,7249.26,7249.26,7249.26,443
2006/5/3,12:52:00,7249.63,7249.63,7249.63,7249.63,466
2006/5/3,12:53:00,7249.63,7249.63,7249.63,7249.63,637
2006/5/3,12:54:00,7249.41,7249.41,7249.41,7249.41,434
2006/5/3,12:55:00,7250.54,7250.54,7250.54,7250.54,397
2006/5/3,12:56:00,7251.75,7251.75,7251.75,7251.75,552
2006/5/3,12:57:00,7250.11,7250.11,7250.11,7250.11,406
2006/5/3,12:58:00,7251.02,7251.02,7251.02,7251.02,464
2006/5/3,12:59:00,7251.44,7251.44,7251.44,7251.44,351
2006/5/3,13:00:00,7252.62,7252.62,7252.62,7252.62,396
2006/5/3,13:01:00,7253.28,7253.28,7253.28,7253.28,444
2006/5/3,13:02:00,7254.51,7254.51,7254.51,7254.51,379
2006/5/3,13:03:00,7254.80,7254.80,7254.80,7254.80,561
2006/5/3,13:04:00,7256.79,7256.79,7256.79,7256.79,440
2006/5/3,13:05:00,7251.88,7251.88,7251.88,7251.88,437
2006/5/3,13:06:00,7251.38,7251.38,7251.38,7251.38,649
2006/5/3,13:07:00,7249.05,7249.05,7249.05,7249.05,490
2006/5/3,13:08:00,7245.57,7245.57,7245.57,7245.57,561
2006/5/3,13:09:00,7245.82,7245.82,7245.82,7245.82,566
2006/5/3,13:10:00,7245.40,7245.40,7245.40,7245.40,498
2006/5/3,13:11:00,7246.45,7246.45,7246.45,7246.45,625
2006/5/3,13:12:00,7243.48,7243.48,7243.48,7243.48,418
2006/5/3,13:13:00,7244.53,7244.53,7244.53,7244.53,529
2006/5/3,13:14:00,7243.29,7243.29,7243.29,7243.29,527
2006/5/3,13:15:00,7243.18,7243.18,7243.18,7243.18,424
2006/5/3,13:16:00,7240.22,7240.22,7240.22,7240.22,618
2006/5/3,13:17:00,7241.20,7241.20,7241.20,7241.20,574
2006/5/3,13:18:00,7242.73,7242.73,7242.73,7242.73,602
2006/5/3,13:19:00,7241.37,7241.37,7241.37,7241.37,520
2006/5/3,13:20:00,7242.06,7242.06,7242.06,7242.06,516
2006/5/3,13:21:00,7244.34,7244.34,7244.34,7244.34,650
2006/5/3,13:22:00,7241.13,7241.13,7241.13,7241.13,561
2006/5/3,13:23:00,7243.86,7243.86,7243.86,7243.86,744
2006/5/3,13:24:00,7246.05,7246.05,7246.05,7246.05,730
2006/5/3,13:25:00,7247.68,7247.68,7247.68,7247.68,744
2006/5/3,13:26:00,7247.68,7247.68,7247.68,7247.68,0
2006/5/3,13:27:00,7247.68,7247.68,7247.68,7247.68,0
2006/5/3,13:28:00,7247.68,7247.68,7247.68,7247.68,0
2006/5/3,13:29:00,7247.68,7247.68,7247.68,7247.68,0
2006/5/3,13:30:00,7242.37,7242.37,7242.37,7242.37,6491
2006/5/4,09:00:00,7242.37,7242.37,7242.37,7242.37,36
2006/5/4,09:01:00,7280.82,7280.82,7280.82,7280.82,5017
2006/5/4,09:02:00,7285.39,7285.39,7285.39,7285.39,1147
2006/5/4,09:03:00,7293.12,7293.12,7293.12,7293.12,1294
2006/5/4,09:04:00,7290.61,7290.61,7290.61,7290.61,1460
2006/5/4,09:05:00,7287.92,7287.92,7287.92,7287.92,1176
2006/5/4,09:06:00,7284.10,7284.10,7284.10,7284.10,1794
2006/5/4,09:07:00,7278.92,7278.92,7278.92,7278.92,1171
2006/5/4,09:08:00,7278.49,7278.49,7278.49,7278.49,1255
2006/5/4,09:09:00,7281.05,7281.05,7281.05,7281.05,1152
2006/5/4,09:10:00,7284.84,7284.84,7284.84,7284.84,857
2006/5/4,09:11:00,7288.16,7288.16,7288.16,7288.16,1189
2006/5/4,09:12:00,7292.02,7292.02,7292.02,7292.02,930
2006/5/4,09:13:00,7295.97,7295.97,7295.97,7295.97,1162
2006/5/4,09:14:00,7289.62,7289.62,7289.62,7289.62,1238
2006/5/4,09:15:00,7293.16,7293.16,7293.16,7293.16,1143
2006/5/4,09:16:00,7292.30,7292.30,7292.30,7292.30,1204
2006/5/4,09:17:00,7292.78,7292.78,7292.78,7292.78,856
2006/5/4,09:18:00,7295.51,7295.51,7295.51,7295.51,910
2006/5/4,09:19:00,7298.36,7298.36,7298.36,7298.36,835
2006/5/4,09:20:00,7298.01,7298.01,7298.01,7298.01,751
2006/5/4,09:21:00,7299.24,7299.24,7299.24,7299.24,1044
2006/5/4,09:22:00,7300.73,7300.73,7300.73,7300.73,810
2006/5/4,09:23:00,7302.13,7302.13,7302.13,7302.13,870
2006/5/4,09:24:00,7303.15,7303.15,7303.15,7303.15,1002
2006/5/4,09:25:00,7308.32,7308.32,7308.32,7308.32,884
2006/5/4,09:26:00,7312.95,7312.95,7312.95,7312.95,1296
2006/5/4,09:27:00,7314.06,7314.06,7314.06,7314.06,1053
2006/5/4,09:28:00,7315.36,7315.36,7315.36,7315.36,1038
2006/5/4,09:29:00,7317.75,7317.75,7317.75,7317.75,1082
2006/5/4,09:30:00,7320.87,7320.87,7320.87,7320.87,911
2006/5/4,09:31:00,7318.16,7318.16,7318.16,7318.16,1117
2006/5/4,09:32:00,7316.68,7316.68,7316.68,7316.68,908
2006/5/4,09:33:00,7316.11,7316.11,7316.11,7316.11,999
2006/5/4,09:34:00,7315.99,7315.99,7315.99,7315.99,859
2006/5/4,09:35:00,7314.46,7314.46,7314.46,7314.46,719
2006/5/4,09:36:00,7313.27,7313.27,7313.27,7313.27,1165
2006/5/4,09:37:00,7309.18,7309.18,7309.18,7309.18,715
2006/5/4,09:38:00,7306.34,7306.34,7306.34,7306.34,967
2006/5/4,09:39:00,7300.96,7300.96,7300.96,7300.96,921
2006/5/4,09:40:00,7298.81,7298.81,7298.81,7298.81,826
2006/5/4,09:41:00,7297.81,7297.81,7297.81,7297.81,1072
2006/5/4,09:42:00,7297.30,7297.30,7297.30,7297.30,678
2006/5/4,09:43:00,7295.71,7295.71,7295.71,7295.71,684
2006/5/4,09:44:00,7294.41,7294.41,7294.41,7294.41,673
2006/5/4,09:45:00,7294.37,7294.37,7294.37,7294.37,506
2006/5/4,09:46:00,7296.32,7296.32,7296.32,7296.32,770
2006/5/4,09:47:00,7294.02,7294.02,7294.02,7294.02,485
2006/5/4,09:48:00,7295.77,7295.77,7295.77,7295.77,601
2006/5/4,09:49:00,7295.34,7295.34,7295.34,7295.34,523
2006/5/4,09:50:00,7294.97,7294.97,7294.97,7294.97,503
2006/5/4,09:51:00,7294.40,7294.40,7294.40,7294.40,651
2006/5/4,09:52:00,7294.80,7294.80,7294.80,7294.80,493
2006/5/4,09:53:00,7297.01,7297.01,7297.01,7297.01,569
2006/5/4,09:54:00,7296.25,7296.25,7296.25,7296.25,644
2006/5/4,09:55:00,7297.22,7297.22,7297.22,7297.22,457
2006/5/4,09:56:00,7300.19,7300.19,7300.19,7300.19,819
2006/5/4,09:57:00,7301.61,7301.61,7301.61,7301.61,559
2006/5/4,09:58:00,7303.14,7303.14,7303.14,7303.14,616
2006/5/4,09:59:00,7305.05,7305.05,7305.05,7305.05,641
2006/5/4,10:00:00,7308.57,7308.57,7308.57,7308.57,505
2006/5/4,10:01:00,7311.90,7311.90,7311.90,7311.90,737
2006/5/4,10:02:00,7313.24,7313.24,7313.24,7313.24,600
2006/5/4,10:03:00,7313.35,7313.35,7313.35,7313.35,684
2006/5/4,10:04:00,7314.48,7314.48,7314.48,7314.48,666
2006/5/4,10:05:00,7316.10,7316.10,7316.10,7316.10,491
2006/5/4,10:06:00,7315.56,7315.56,7315.56,7315.56,734
2006/5/4,10:07:00,7319.27,7319.27,7319.27,7319.27,634
2006/5/4,10:08:00,7317.60,7317.60,7317.60,7317.60,882
2006/5/4,10:09:00,7317.35,7317.35,7317.35,7317.35,880
2006/5/4,10:10:00,7317.26,7317.26,7317.26,7317.26,785
2006/5/4,10:11:00,7315.41,7315.41,7315.41,7315.41,1007
2006/5/4,10:12:00,7314.08,7314.08,7314.08,7314.08,696
2006/5/4,10:13:00,7312.09,7312.09,7312.09,7312.09,576
2006/5/4,10:14:00,7310.69,7310.69,7310.69,7310.69,516
2006/5/4,10:15:00,7308.72,7308.72,7308.72,7308.72,547
2006/5/4,10:16:00,7307.96,7307.96,7307.96,7307.96,639
2006/5/4,10:17:00,7306.37,7306.37,7306.37,7306.37,423
2006/5/4,10:18:00,7305.99,7305.99,7305.99,7305.99,541
2006/5/4,10:19:00,7304.46,7304.46,7304.46,7304.46,533
2006/5/4,10:20:00,7303.87,7303.87,7303.87,7303.87,399
2006/5/4,10:21:00,7305.51,7305.51,7305.51,7305.51,522
2006/5/4,10:22:00,7304.95,7304.95,7304.95,7304.95,390
2006/5/4,10:23:00,7305.27,7305.27,7305.27,7305.27,613
2006/5/4,10:24:00,7308.65,7308.65,7308.65,7308.65,507
2006/5/4,10:25:00,7310.81,7310.81,7310.81,7310.81,417
2006/5/4,10:26:00,7313.09,7313.09,7313.09,7313.09,569
2006/5/4,10:27:00,7313.68,7313.68,7313.68,7313.68,460
2006/5/4,10:28:00,7311.51,7311.51,7311.51,7311.51,427
2006/5/4,10:29:00,7312.22,7312.22,7312.22,7312.22,362
2006/5/4,10:30:00,7313.67,7313.67,7313.67,7313.67,381
2006/5/4,10:31:00,7311.35,7311.35,7311.35,7311.35,443
2006/5/4,10:32:00,7312.62,7312.62,7312.62,7312.62,322
2006/5/4,10:33:00,7313.14,7313.14,7313.14,7313.14,450
2006/5/4,10:34:00,7315.12,7315.12,7315.12,7315.12,441
2006/5/4,10:35:00,7314.19,7314.19,7314.19,7314.19,436
2006/5/4,10:36:00,7314.31,7314.31,7314.31,7314.31,512
2006/5/4,10:37:00,7314.03,7314.03,7314.03,7314.03,378
2006/5/4,10:38:00,7315.77,7315.77,7315.77,7315.77,488
2006/5/4,10:39:00,7318.94,7318.94,7318.94,7318.94,745
2006/5/4,10:40:00,7326.11,7326.11,7326.11,7326.11,648
2006/5/4,10:41:00,7325.06,7325.06,7325.06,7325.06,745
2006/5/4,10:42:00,7327.47,7327.47,7327.47,7327.47,482
2006/5/4,10:43:00,7328.28,7328.28,7328.28,7328.28,540
2006/5/4,10:44:00,7329.61,7329.61,7329.61,7329.61,551
2006/5/4,10:45:00,7331.76,7331.76,7331.76,7331.76,589
2006/5/4,10:46:00,7334.98,7334.98,7334.98,7334.98,903
2006/5/4,10:47:00,7336.69,7336.69,7336.69,7336.69,734
2006/5/4,10:48:00,7338.17,7338.17,7338.17,7338.17,998
2006/5/4,10:49:00,7339.92,7339.92,7339.92,7339.92,970
2006/5/4,10:50:00,7340.54,7340.54,7340.54,7340.54,655
2006/5/4,10:51:00,7339.45,7339.45,7339.45,7339.45,828
2006/5/4,10:52:00,7334.33,7334.33,7334.33,7334.33,596
2006/5/4,10:53:00,7333.23,7333.23,7333.23,7333.23,710
2006/5/4,10:54:00,7332.94,7332.94,7332.94,7332.94,683
2006/5/4,10:55:00,7331.90,7331.90,7331.90,7331.90,796
2006/5/4,10:56:00,7331.85,7331.85,7331.85,7331.85,939
2006/5/4,10:57:00,7331.92,7331.92,7331.92,7331.92,532
2006/5/4,10:58:00,7334.07,7334.07,7334.07,7334.07,544
2006/5/4,10:59:00,7335.05,7335.05,7335.05,7335.05,625
2006/5/4,11:00:00,7336.57,7336.57,7336.57,7336.57,763
2006/5/4,11:01:00,7341.80,7341.80,7341.80,7341.80,1035
2006/5/4,11:02:00,7345.26,7345.26,7345.26,7345.26,701
2006/5/4,11:03:00,7347.40,7347.40,7347.40,7347.40,752
2006/5/4,11:04:00,7346.65,7346.65,7346.65,7346.65,638
2006/5/4,11:05:00,7348.61,7348.61,7348.61,7348.61,697
2006/5/4,11:06:00,7345.84,7345.84,7345.84,7345.84,743
2006/5/4,11:07:00,7346.76,7346.76,7346.76,7346.76,578
2006/5/4,11:08:00,7346.40,7346.40,7346.40,7346.40,607
2006/5/4,11:09:00,7346.33,7346.33,7346.33,7346.33,523
2006/5/4,11:10:00,7345.37,7345.37,7345.37,7345.37,536
2006/5/4,11:11:00,7344.35,7344.35,7344.35,7344.35,693
2006/5/4,11:12:00,7344.59,7344.59,7344.59,7344.59,543
2006/5/4,11:13:00,7346.39,7346.39,7346.39,7346.39,731
2006/5/4,11:14:00,7346.12,7346.12,7346.12,7346.12,733
2006/5/4,11:15:00,7345.30,7345.30,7345.30,7345.30,619
2006/5/4,11:16:00,7347.40,7347.40,7347.40,7347.40,870
2006/5/4,11:17:00,7347.41,7347.41,7347.41,7347.41,664
2006/5/4,11:18:00,7348.02,7348.02,7348.02,7348.02,872
2006/5/4,11:19:00,7347.49,7347.49,7347.49,7347.49,755
2006/5/4,11:20:00,7346.74,7346.74,7346.74,7346.74,583
2006/5/4,11:21:00,7344.71,7344.71,7344.71,7344.71,743
2006/5/4,11:22:00,7343.16,7343.16,7343.16,7343.16,584
2006/5/4,11:23:00,7338.93,7338.93,7338.93,7338.93,730
2006/5/4,11:24:00,7336.34,7336.34,7336.34,7336.34,686
2006/5/4,11:25:00,7334.72,7334.72,7334.72,7334.72,676
2006/5/4,11:26:00,7334.68,7334.68,7334.68,7334.68,825
2006/5/4,11:27:00,7332.41,7332.41,7332.41,7332.41,635
2006/5/4,11:28:00,7330.14,7330.14,7330.14,7330.14,788
2006/5/4,11:29:00,7325.64,7325.64,7325.64,7325.64,682
2006/5/4,11:30:00,7323.13,7323.13,7323.13,7323.13,593
2006/5/4,11:31:00,7319.74,7319.74,7319.74,7319.74,749
2006/5/4,11:32:00,7318.27,7318.27,7318.27,7318.27,468
2006/5/4,11:33:00,7316.49,7316.49,7316.49,7316.49,635
2006/5/4,11:34:00,7315.48,7315.48,7315.48,7315.48,659
2006/5/4,11:35:00,7315.05,7315.05,7315.05,7315.05,485
2006/5/4,11:36:00,7314.39,7314.39,7314.39,7314.39,606
2006/5/4,11:37:00,7316.29,7316.29,7316.29,7316.29,433
2006/5/4,11:38:00,7317.74,7317.74,7317.74,7317.74,615
2006/5/4,11:39:00,7317.67,7317.67,7317.67,7317.67,425
2006/5/4,11:40:00,7318.79,7318.79,7318.79,7318.79,429
2006/5/4,11:41:00,7320.48,7320.48,7320.48,7320.48,429
2006/5/4,11:42:00,7321.09,7321.09,7321.09,7321.09,326
2006/5/4,11:43:00,7323.25,7323.25,7323.25,7323.25,376
2006/5/4,11:44:00,7323.83,7323.83,7323.83,7323.83,333
2006/5/4,11:45:00,7323.30,7323.30,7323.30,7323.30,339
2006/5/4,11:46:00,7326.64,7326.64,7326.64,7326.64,367
2006/5/4,11:47:00,7324.51,7324.51,7324.51,7324.51,240
2006/5/4,11:48:00,7324.31,7324.31,7324.31,7324.31,313
2006/5/4,11:49:00,7323.87,7323.87,7323.87,7323.87,293
2006/5/4,11:50:00,7325.12,7325.12,7325.12,7325.12,201
2006/5/4,11:51:00,7326.04,7326.04,7326.04,7326.04,343
2006/5/4,11:52:00,7323.01,7323.01,7323.01,7323.01,231
2006/5/4,11:53:00,7322.05,7322.05,7322.05,7322.05,338
2006/5/4,11:54:00,7320.16,7320.16,7320.16,7320.16,237
2006/5/4,11:55:00,7318.28,7318.28,7318.28,7318.28,280
2006/5/4,11:56:00,7318.38,7318.38,7318.38,7318.38,385
2006/5/4,11:57:00,7317.00,7317.00,7317.00,7317.00,288
2006/5/4,11:58:00,7315.37,7315.37,7315.37,7315.37,364
2006/5/4,11:59:00,7315.52,7315.52,7315.52,7315.52,347
2006/5/4,12:00:00,7315.08,7315.08,7315.08,7315.08,353
2006/5/4,12:01:00,7315.28,7315.28,7315.28,7315.28,397
2006/5/4,12:02:00,7317.23,7317.23,7317.23,7317.23,258
2006/5/4,12:03:00,7316.75,7316.75,7316.75,7316.75,448
2006/5/4,12:04:00,7315.92,7315.92,7315.92,7315.92,342
2006/5/4,12:05:00,7316.10,7316.10,7316.10,7316.10,361
2006/5/4,12:06:00,7318.10,7318.10,7318.10,7318.10,372
2006/5/4,12:07:00,7318.09,7318.09,7318.09,7318.09,339
2006/5/4,12:08:00,7322.37,7322.37,7322.37,7322.37,392
2006/5/4,12:09:00,7321.88,7321.88,7321.88,7321.88,314
2006/5/4,12:10:00,7322.39,7322.39,7322.39,7322.39,311
2006/5/4,12:11:00,7323.31,7323.31,7323.31,7323.31,413
2006/5/4,12:12:00,7325.11,7325.11,7325.11,7325.11,288
2006/5/4,12:13:00,7327.87,7327.87,7327.87,7327.87,413
2006/5/4,12:14:00,7327.30,7327.30,7327.30,7327.30,390
2006/5/4,12:15:00,7326.95,7326.95,7326.95,7326.95,271
2006/5/4,12:16:00,7327.57,7327.57,7327.57,7327.57,345
2006/5/4,12:17:00,7327.56,7327.56,7327.56,7327.56,331
2006/5/4,12:18:00,7329.90,7329.90,7329.90,7329.90,421
2006/5/4,12:19:00,7328.20,7328.20,7328.20,7328.20,415
2006/5/4,12:20:00,7329.98,7329.98,7329.98,7329.98,432
2006/5/4,12:21:00,7330.51,7330.51,7330.51,7330.51,559
2006/5/4,12:22:00,7329.68,7329.68,7329.68,7329.68,358
2006/5/4,12:23:00,7330.21,7330.21,7330.21,7330.21,408
2006/5/4,12:24:00,7330.77,7330.77,7330.77,7330.77,315
2006/5/4,12:25:00,7328.77,7328.77,7328.77,7328.77,332
2006/5/4,12:26:00,7329.01,7329.01,7329.01,7329.01,407
2006/5/4,12:27:00,7329.27,7329.27,7329.27,7329.27,329
2006/5/4,12:28:00,7328.42,7328.42,7328.42,7328.42,424
2006/5/4,12:29:00,7329.82,7329.82,7329.82,7329.82,283
2006/5/4,12:30:00,7328.94,7328.94,7328.94,7328.94,280
2006/5/4,12:31:00,7330.31,7330.31,7330.31,7330.31,346
2006/5/4,12:32:00,7331.24,7331.24,7331.24,7331.24,274
2006/5/4,12:33:00,7329.59,7329.59,7329.59,7329.59,446
2006/5/4,12:34:00,7328.33,7328.33,7328.33,7328.33,297
2006/5/4,12:35:00,7328.83,7328.83,7328.83,7328.83,319
2006/5/4,12:36:00,7328.40,7328.40,7328.40,7328.40,404
2006/5/4,12:37:00,7328.88,7328.88,7328.88,7328.88,284
2006/5/4,12:38:00,7328.31,7328.31,7328.31,7328.31,353
2006/5/4,12:39:00,7328.26,7328.26,7328.26,7328.26,350
2006/5/4,12:40:00,7328.91,7328.91,7328.91,7328.91,349
2006/5/4,12:41:00,7331.05,7331.05,7331.05,7331.05,419
2006/5/4,12:42:00,7330.90,7330.90,7330.90,7330.90,361
2006/5/4,12:43:00,7331.55,7331.55,7331.55,7331.55,475
2006/5/4,12:44:00,7332.79,7332.79,7332.79,7332.79,353
2006/5/4,12:45:00,7334.90,7334.90,7334.90,7334.90,367
2006/5/4,12:46:00,7336.90,7336.90,7336.90,7336.90,607
2006/5/4,12:47:00,7339.49,7339.49,7339.49,7339.49,460
2006/5/4,12:48:00,7341.37,7341.37,7341.37,7341.37,539
2006/5/4,12:49:00,7344.89,7344.89,7344.89,7344.89,455
2006/5/4,12:50:00,7346.31,7346.31,7346.31,7346.31,608
2006/5/4,12:51:00,7351.65,7351.65,7351.65,7351.65,918
2006/5/4,12:52:00,7349.22,7349.22,7349.22,7349.22,527
2006/5/4,12:53:00,7351.43,7351.43,7351.43,7351.43,1080
2006/5/4,12:54:00,7350.59,7350.59,7350.59,7350.59,464
2006/5/4,12:55:00,7347.86,7347.86,7347.86,7347.86,447
2006/5/4,12:56:00,7347.34,7347.34,7347.34,7347.34,527
2006/5/4,12:57:00,7348.82,7348.82,7348.82,7348.82,386
2006/5/4,12:58:00,7345.93,7345.93,7345.93,7345.93,519
2006/5/4,12:59:00,7346.98,7346.98,7346.98,7346.98,420
2006/5/4,13:00:00,7348.18,7348.18,7348.18,7348.18,394
2006/5/4,13:01:00,7348.55,7348.55,7348.55,7348.55,462
2006/5/4,13:02:00,7350.24,7350.24,7350.24,7350.24,354
2006/5/4,13:03:00,7350.58,7350.58,7350.58,7350.58,524
2006/5/4,13:04:00,7350.93,7350.93,7350.93,7350.93,522
2006/5/4,13:05:00,7351.87,7351.87,7351.87,7351.87,743
2006/5/4,13:06:00,7350.07,7350.07,7350.07,7350.07,486
2006/5/4,13:07:00,7350.33,7350.33,7350.33,7350.33,424
2006/5/4,13:08:00,7348.67,7348.67,7348.67,7348.67,516
2006/5/4,13:09:00,7349.84,7349.84,7349.84,7349.84,496
2006/5/4,13:10:00,7347.07,7347.07,7347.07,7347.07,475
2006/5/4,13:11:00,7347.48,7347.48,7347.48,7347.48,493
2006/5/4,13:12:00,7344.08,7344.08,7344.08,7344.08,408
2006/5/4,13:13:00,7343.47,7343.47,7343.47,7343.47,545
2006/5/4,13:14:00,7341.07,7341.07,7341.07,7341.07,518
2006/5/4,13:15:00,7339.68,7339.68,7339.68,7339.68,528
2006/5/4,13:16:00,7338.04,7338.04,7338.04,7338.04,662
2006/5/4,13:17:00,7338.65,7338.65,7338.65,7338.65,600
2006/5/4,13:18:00,7340.67,7340.67,7340.67,7340.67,773
2006/5/4,13:19:00,7340.41,7340.41,7340.41,7340.41,570
2006/5/4,13:20:00,7339.82,7339.82,7339.82,7339.82,589
2006/5/4,13:21:00,7341.34,7341.34,7341.34,7341.34,659
2006/5/4,13:22:00,7340.18,7340.18,7340.18,7340.18,882
2006/5/4,13:23:00,7341.50,7341.50,7341.50,7341.50,697
2006/5/4,13:24:00,7344.29,7344.29,7344.29,7344.29,793
2006/5/4,13:25:00,7345.51,7345.51,7345.51,7345.51,930
2006/5/4,13:26:00,7345.51,7345.51,7345.51,7345.51,0
2006/5/4,13:27:00,7345.51,7345.51,7345.51,7345.51,0
2006/5/4,13:28:00,7345.51,7345.51,7345.51,7345.51,0
2006/5/4,13:29:00,7345.51,7345.51,7345.51,7345.51,0
2006/5/4,13:30:00,7345.04,7345.04,7345.04,7345.04,8080
2006/5/5,09:00:00,7345.04,7345.04,7345.04,7345.04,55
2006/5/5,09:01:00,7409.65,7409.65,7409.65,7409.65,6085
2006/5/5,09:02:00,7411.54,7411.54,7411.54,7411.54,1839
2006/5/5,09:03:00,7410.49,7410.49,7410.49,7410.49,1849
2006/5/5,09:04:00,7408.56,7408.56,7408.56,7408.56,2160
2006/5/5,09:05:00,7409.15,7409.15,7409.15,7409.15,1540
2006/5/5,09:06:00,7411.72,7411.72,7411.72,7411.72,1822
2006/5/5,09:07:00,7408.30,7408.30,7408.30,7408.30,1352
2006/5/5,09:08:00,7411.77,7411.77,7411.77,7411.77,1337
2006/5/5,09:09:00,7415.86,7415.86,7415.86,7415.86,1416
2006/5/5,09:10:00,7416.43,7416.43,7416.43,7416.43,1197
2006/5/5,09:11:00,7417.01,7417.01,7417.01,7417.01,1538
2006/5/5,09:12:00,7412.04,7412.04,7412.04,7412.04,1354
2006/5/5,09:13:00,7406.61,7406.61,7406.61,7406.61,1356
2006/5/5,09:14:00,7401.50,7401.50,7401.50,7401.50,1444
2006/5/5,09:15:00,7393.38,7393.38,7393.38,7393.38,1189
2006/5/5,09:16:00,7392.61,7392.61,7392.61,7392.61,1484
2006/5/5,09:17:00,7390.96,7390.96,7390.96,7390.96,1162
2006/5/5,09:18:00,7387.65,7387.65,7387.65,7387.65,1060
2006/5/5,09:19:00,7383.65,7383.65,7383.65,7383.65,1111
2006/5/5,09:20:00,7380.94,7380.94,7380.94,7380.94,942
2006/5/5,09:21:00,7375.08,7375.08,7375.08,7375.08,1325
2006/5/5,09:22:00,7371.68,7371.68,7371.68,7371.68,1070
2006/5/5,09:23:00,7375.92,7375.92,7375.92,7375.92,1269
2006/5/5,09:24:00,7380.68,7380.68,7380.68,7380.68,1419
2006/5/5,09:25:00,7388.13,7388.13,7388.13,7388.13,1143
2006/5/5,09:26:00,7393.73,7393.73,7393.73,7393.73,1406
2006/5/5,09:27:00,7396.93,7396.93,7396.93,7396.93,1077
2006/5/5,09:28:00,7401.47,7401.47,7401.47,7401.47,1013
2006/5/5,09:29:00,7404.20,7404.20,7404.20,7404.20,1235
2006/5/5,09:30:00,7407.47,7407.47,7407.47,7407.47,933
2006/5/5,09:31:00,7406.24,7406.24,7406.24,7406.24,1124
2006/5/5,09:32:00,7407.99,7407.99,7407.99,7407.99,1032
2006/5/5,09:33:00,7408.93,7408.93,7408.93,7408.93,922
2006/5/5,09:34:00,7407.64,7407.64,7407.64,7407.64,1029
2006/5/5,09:35:00,7408.95,7408.95,7408.95,7408.95,684
2006/5/5,09:36:00,7408.79,7408.79,7408.79,7408.79,883
2006/5/5,09:37:00,7410.48,7410.48,7410.48,7410.48,718
2006/5/5,09:38:00,7409.73,7409.73,7409.73,7409.73,684
2006/5/5,09:39:00,7411.27,7411.27,7411.27,7411.27,768
2006/5/5,09:40:00,7408.33,7408.33,7408.33,7408.33,596
2006/5/5,09:41:00,7408.25,7408.25,7408.25,7408.25,827
2006/5/5,09:42:00,7408.48,7408.48,7408.48,7408.48,577
2006/5/5,09:43:00,7408.93,7408.93,7408.93,7408.93,732
2006/5/5,09:44:00,7404.52,7404.52,7404.52,7404.52,653
2006/5/5,09:45:00,7404.97,7404.97,7404.97,7404.97,542
2006/5/5,09:46:00,7403.15,7403.15,7403.15,7403.15,809
2006/5/5,09:47:00,7401.99,7401.99,7401.99,7401.99,711
2006/5/5,09:48:00,7401.90,7401.90,7401.90,7401.90,681
2006/5/5,09:49:00,7402.55,7402.55,7402.55,7402.55,773
2006/5/5,09:50:00,7402.00,7402.00,7402.00,7402.00,575
2006/5/5,09:51:00,7402.15,7402.15,7402.15,7402.15,807
2006/5/5,09:52:00,7402.71,7402.71,7402.71,7402.71,546
2006/5/5,09:53:00,7402.75,7402.75,7402.75,7402.75,606
2006/5/5,09:54:00,7406.07,7406.07,7406.07,7406.07,514
2006/5/5,09:55:00,7407.47,7407.47,7407.47,7407.47,446
2006/5/5,09:56:00,7407.90,7407.90,7407.90,7407.90,640
2006/5/5,09:57:00,7410.13,7410.13,7410.13,7410.13,476
2006/5/5,09:58:00,7412.85,7412.85,7412.85,7412.85,675
2006/5/5,09:59:00,7415.90,7415.90,7415.90,7415.90,788
2006/5/5,10:00:00,7418.20,7418.20,7418.20,7418.20,645
2006/5/5,10:01:00,7421.85,7421.85,7421.85,7421.85,1111
2006/5/5,10:02:00,7424.85,7424.85,7424.85,7424.85,869
2006/5/5,10:03:00,7426.00,7426.00,7426.00,7426.00,833
2006/5/5,10:04:00,7430.42,7430.42,7430.42,7430.42,1201
2006/5/5,10:05:00,7428.61,7428.61,7428.61,7428.61,960
2006/5/5,10:06:00,7425.42,7425.42,7425.42,7425.42,903
2006/5/5,10:07:00,7427.36,7427.36,7427.36,7427.36,631
2006/5/5,10:08:00,7423.63,7423.63,7423.63,7423.63,698
2006/5/5,10:09:00,7423.01,7423.01,7423.01,7423.01,628
2006/5/5,10:10:00,7423.16,7423.16,7423.16,7423.16,490
2006/5/5,10:11:00,7422.41,7422.41,7422.41,7422.41,772
2006/5/5,10:12:00,7420.91,7420.91,7420.91,7420.91,497
2006/5/5,10:13:00,7419.81,7419.81,7419.81,7419.81,564
2006/5/5,10:14:00,7418.62,7418.62,7418.62,7418.62,543
2006/5/5,10:15:00,7416.55,7416.55,7416.55,7416.55,501
2006/5/5,10:16:00,7416.16,7416.16,7416.16,7416.16,713
2006/5/5,10:17:00,7417.52,7417.52,7417.52,7417.52,515
2006/5/5,10:18:00,7418.32,7418.32,7418.32,7418.32,642
2006/5/5,10:19:00,7421.24,7421.24,7421.24,7421.24,579
2006/5/5,10:20:00,7425.10,7425.10,7425.10,7425.10,584
2006/5/5,10:21:00,7429.42,7429.42,7429.42,7429.42,707
2006/5/5,10:22:00,7430.79,7430.79,7430.79,7430.79,634
2006/5/5,10:23:00,7429.28,7429.28,7429.28,7429.28,672
2006/5/5,10:24:00,7428.25,7428.25,7428.25,7428.25,615
2006/5/5,10:25:00,7429.13,7429.13,7429.13,7429.13,564
2006/5/5,10:26:00,7428.38,7428.38,7428.38,7428.38,596
2006/5/5,10:27:00,7430.29,7430.29,7430.29,7430.29,571
2006/5/5,10:28:00,7434.51,7434.51,7434.51,7434.51,811
2006/5/5,10:29:00,7435.90,7435.90,7435.90,7435.90,833
2006/5/5,10:30:00,7436.84,7436.84,7436.84,7436.84,651
2006/5/5,10:31:00,7436.88,7436.88,7436.88,7436.88,853
2006/5/5,10:32:00,7435.54,7435.54,7435.54,7435.54,728
2006/5/5,10:33:00,7436.86,7436.86,7436.86,7436.86,794
2006/5/5,10:34:00,7435.68,7435.68,7435.68,7435.68,899
2006/5/5,10:35:00,7434.61,7434.61,7434.61,7434.61,568
2006/5/5,10:36:00,7434.49,7434.49,7434.49,7434.49,763
2006/5/5,10:37:00,7433.68,7433.68,7433.68,7433.68,561
2006/5/5,10:38:00,7433.02,7433.02,7433.02,7433.02,600
2006/5/5,10:39:00,7431.23,7431.23,7431.23,7431.23,767
2006/5/5,10:40:00,7425.98,7425.98,7425.98,7425.98,536
2006/5/5,10:41:00,7423.36,7423.36,7423.36,7423.36,603
2006/5/5,10:42:00,7421.49,7421.49,7421.49,7421.49,536
2006/5/5,10:43:00,7422.22,7422.22,7422.22,7422.22,790
2006/5/5,10:44:00,7423.56,7423.56,7423.56,7423.56,668
2006/5/5,10:45:00,7420.76,7420.76,7420.76,7420.76,461
2006/5/5,10:46:00,7420.78,7420.78,7420.78,7420.78,638
2006/5/5,10:47:00,7420.37,7420.37,7420.37,7420.37,475
2006/5/5,10:48:00,7419.87,7419.87,7419.87,7419.87,525
2006/5/5,10:49:00,7420.58,7420.58,7420.58,7420.58,580
2006/5/5,10:50:00,7421.57,7421.57,7421.57,7421.57,560
2006/5/5,10:51:00,7422.36,7422.36,7422.36,7422.36,751
2006/5/5,10:52:00,7419.82,7419.82,7419.82,7419.82,406
2006/5/5,10:53:00,7419.30,7419.30,7419.30,7419.30,507
2006/5/5,10:54:00,7417.82,7417.82,7417.82,7417.82,573
2006/5/5,10:55:00,7418.14,7418.14,7418.14,7418.14,428
2006/5/5,10:56:00,7414.28,7414.28,7414.28,7414.28,585
2006/5/5,10:57:00,7411.83,7411.83,7411.83,7411.83,442
2006/5/5,10:58:00,7409.85,7409.85,7409.85,7409.85,555
2006/5/5,10:59:00,7408.29,7408.29,7408.29,7408.29,559
2006/5/5,11:00:00,7405.48,7405.48,7405.48,7405.48,453
2006/5/5,11:01:00,7405.96,7405.96,7405.96,7405.96,678
2006/5/5,11:02:00,7405.41,7405.41,7405.41,7405.41,551
2006/5/5,11:03:00,7404.23,7404.23,7404.23,7404.23,498
2006/5/5,11:04:00,7400.75,7400.75,7400.75,7400.75,566
2006/5/5,11:05:00,7398.30,7398.30,7398.30,7398.30,469
2006/5/5,11:06:00,7401.85,7401.85,7401.85,7401.85,703
2006/5/5,11:07:00,7402.53,7402.53,7402.53,7402.53,581
2006/5/5,11:08:00,7402.32,7402.32,7402.32,7402.32,539
2006/5/5,11:09:00,7403.73,7403.73,7403.73,7403.73,516
2006/5/5,11:10:00,7403.20,7403.20,7403.20,7403.20,394
2006/5/5,11:11:00,7405.48,7405.48,7405.48,7405.48,552
2006/5/5,11:12:00,7409.92,7409.92,7409.92,7409.92,504
2006/5/5,11:13:00,7407.43,7407.43,7407.43,7407.43,675
2006/5/5,11:14:00,7404.86,7404.86,7404.86,7404.86,473
2006/5/5,11:15:00,7404.48,7404.48,7404.48,7404.48,391
2006/5/5,11:16:00,7405.67,7405.67,7405.67,7405.67,504
2006/5/5,11:17:00,7406.72,7406.72,7406.72,7406.72,423
2006/5/5,11:18:00,7408.33,7408.33,7408.33,7408.33,420
2006/5/5,11:19:00,7410.41,7410.41,7410.41,7410.41,401
2006/5/5,11:20:00,7416.66,7416.66,7416.66,7416.66,431
2006/5/5,11:21:00,7419.54,7419.54,7419.54,7419.54,558
2006/5/5,11:22:00,7420.51,7420.51,7420.51,7420.51,515
2006/5/5,11:23:00,7424.32,7424.32,7424.32,7424.32,741
2006/5/5,11:24:00,7426.47,7426.47,7426.47,7426.47,693
2006/5/5,11:25:00,7428.27,7428.27,7428.27,7428.27,511
2006/5/5,11:26:00,7425.93,7425.93,7425.93,7425.93,521
2006/5/5,11:27:00,7423.64,7423.64,7423.64,7423.64,420
2006/5/5,11:28:00,7422.47,7422.47,7422.47,7422.47,448
2006/5/5,11:29:00,7423.52,7423.52,7423.52,7423.52,474
2006/5/5,11:30:00,7422.37,7422.37,7422.37,7422.37,414
2006/5/5,11:31:00,7422.35,7422.35,7422.35,7422.35,459
2006/5/5,11:32:00,7422.16,7422.16,7422.16,7422.16,319
2006/5/5,11:33:00,7422.42,7422.42,7422.42,7422.42,465
2006/5/5,11:34:00,7420.84,7420.84,7420.84,7420.84,446
2006/5/5,11:35:00,7421.84,7421.84,7421.84,7421.84,390
2006/5/5,11:36:00,7420.98,7420.98,7420.98,7420.98,431
2006/5/5,11:37:00,7421.26,7421.26,7421.26,7421.26,331
2006/5/5,11:38:00,7422.25,7422.25,7422.25,7422.25,392
2006/5/5,11:39:00,7423.64,7423.64,7423.64,7423.64,394
2006/5/5,11:40:00,7423.40,7423.40,7423.40,7423.40,375
2006/5/5,11:41:00,7425.66,7425.66,7425.66,7425.66,537
2006/5/5,11:42:00,7425.10,7425.10,7425.10,7425.10,363
2006/5/5,11:43:00,7426.23,7426.23,7426.23,7426.23,430
2006/5/5,11:44:00,7428.89,7428.89,7428.89,7428.89,390
2006/5/5,11:45:00,7428.09,7428.09,7428.09,7428.09,508
2006/5/5,11:46:00,7428.94,7428.94,7428.94,7428.94,507
2006/5/5,11:47:00,7430.91,7430.91,7430.91,7430.91,405
2006/5/5,11:48:00,7429.99,7429.99,7429.99,7429.99,491
2006/5/5,11:49:00,7429.46,7429.46,7429.46,7429.46,475
2006/5/5,11:50:00,7429.06,7429.06,7429.06,7429.06,455
2006/5/5,11:51:00,7430.30,7430.30,7430.30,7430.30,460
2006/5/5,11:52:00,7431.42,7431.42,7431.42,7431.42,390
2006/5/5,11:53:00,7431.69,7431.69,7431.69,7431.69,501
2006/5/5,11:54:00,7433.05,7433.05,7433.05,7433.05,421
2006/5/5,11:55:00,7435.80,7435.80,7435.80,7435.80,426
2006/5/5,11:56:00,7436.55,7436.55,7436.55,7436.55,560
2006/5/5,11:57:00,7443.51,7443.51,7443.51,7443.51,584
2006/5/5,11:58:00,7442.84,7442.84,7442.84,7442.84,602
2006/5/5,11:59:00,7442.50,7442.50,7442.50,7442.50,485
2006/5/5,12:00:00,7442.36,7442.36,7442.36,7442.36,417
2006/5/5,12:01:00,7442.53,7442.53,7442.53,7442.53,533
2006/5/5,12:02:00,7442.04,7442.04,7442.04,7442.04,393
2006/5/5,12:03:00,7441.33,7441.33,7441.33,7441.33,415
2006/5/5,12:04:00,7438.72,7438.72,7438.72,7438.72,338
2006/5/5,12:05:00,7436.57,7436.57,7436.57,7436.57,335
2006/5/5,12:06:00,7435.26,7435.26,7435.26,7435.26,434
2006/5/5,12:07:00,7434.86,7434.86,7434.86,7434.86,373
2006/5/5,12:08:00,7430.85,7430.85,7430.85,7430.85,478
2006/5/5,12:09:00,7431.82,7431.82,7431.82,7431.82,349
2006/5/5,12:10:00,7430.76,7430.76,7430.76,7430.76,316
2006/5/5,12:11:00,7431.58,7431.58,7431.58,7431.58,507
2006/5/5,12:12:00,7433.69,7433.69,7433.69,7433.69,325
2006/5/5,12:13:00,7435.20,7435.20,7435.20,7435.20,467
2006/5/5,12:14:00,7435.29,7435.29,7435.29,7435.29,442
2006/5/5,12:15:00,7435.83,7435.83,7435.83,7435.83,521
2006/5/5,12:16:00,7441.31,7441.31,7441.31,7441.31,599
2006/5/5,12:17:00,7442.10,7442.10,7442.10,7442.10,418
2006/5/5,12:18:00,7440.31,7440.31,7440.31,7440.31,506
2006/5/5,12:19:00,7440.47,7440.47,7440.47,7440.47,378
2006/5/5,12:20:00,7438.10,7438.10,7438.10,7438.10,302
2006/5/5,12:21:00,7439.72,7439.72,7439.72,7439.72,441
2006/5/5,12:22:00,7439.57,7439.57,7439.57,7439.57,314
2006/5/5,12:23:00,7439.32,7439.32,7439.32,7439.32,410
2006/5/5,12:24:00,7440.33,7440.33,7440.33,7440.33,508
2006/5/5,12:25:00,7442.87,7442.87,7442.87,7442.87,472
2006/5/5,12:26:00,7444.94,7444.94,7444.94,7444.94,544
2006/5/5,12:27:00,7448.09,7448.09,7448.09,7448.09,457
2006/5/5,12:28:00,7446.64,7446.64,7446.64,7446.64,555
2006/5/5,12:29:00,7450.84,7450.84,7450.84,7450.84,532
2006/5/5,12:30:00,7451.95,7451.95,7451.95,7451.95,580
2006/5/5,12:31:00,7455.83,7455.83,7455.83,7455.83,677
2006/5/5,12:32:00,7454.51,7454.51,7454.51,7454.51,407
2006/5/5,12:33:00,7455.66,7455.66,7455.66,7455.66,543
2006/5/5,12:34:00,7453.94,7453.94,7453.94,7453.94,381
2006/5/5,12:35:00,7451.15,7451.15,7451.15,7451.15,354
2006/5/5,12:36:00,7450.32,7450.32,7450.32,7450.32,451
2006/5/5,12:37:00,7448.49,7448.49,7448.49,7448.49,414
2006/5/5,12:38:00,7445.31,7445.31,7445.31,7445.31,443
2006/5/5,12:39:00,7442.73,7442.73,7442.73,7442.73,442
2006/5/5,12:40:00,7441.28,7441.28,7441.28,7441.28,423
2006/5/5,12:41:00,7438.61,7438.61,7438.61,7438.61,602
2006/5/5,12:42:00,7435.83,7435.83,7435.83,7435.83,407
2006/5/5,12:43:00,7434.72,7434.72,7434.72,7434.72,549
2006/5/5,12:44:00,7431.66,7431.66,7431.66,7431.66,580
2006/5/5,12:45:00,7427.44,7427.44,7427.44,7427.44,807
2006/5/5,12:46:00,7422.18,7422.18,7422.18,7422.18,826
2006/5/5,12:47:00,7417.39,7417.39,7417.39,7417.39,756
2006/5/5,12:48:00,7412.77,7412.77,7412.77,7412.77,831
2006/5/5,12:49:00,7405.97,7405.97,7405.97,7405.97,802
2006/5/5,12:50:00,7403.73,7403.73,7403.73,7403.73,823
2006/5/5,12:51:00,7402.34,7402.34,7402.34,7402.34,1042
2006/5/5,12:52:00,7406.04,7406.04,7406.04,7406.04,741
2006/5/5,12:53:00,7404.40,7404.40,7404.40,7404.40,944
2006/5/5,12:54:00,7406.20,7406.20,7406.20,7406.20,686
2006/5/5,12:55:00,7402.01,7402.01,7402.01,7402.01,526
2006/5/5,12:56:00,7398.42,7398.42,7398.42,7398.42,643
2006/5/5,12:57:00,7399.14,7399.14,7399.14,7399.14,482
2006/5/5,12:58:00,7399.55,7399.55,7399.55,7399.55,600
2006/5/5,12:59:00,7400.20,7400.20,7400.20,7400.20,632
2006/5/5,13:00:00,7402.45,7402.45,7402.45,7402.45,478
2006/5/5,13:01:00,7403.69,7403.69,7403.69,7403.69,536
2006/5/5,13:02:00,7403.73,7403.73,7403.73,7403.73,393
2006/5/5,13:03:00,7407.81,7407.81,7407.81,7407.81,494
2006/5/5,13:04:00,7408.45,7408.45,7408.45,7408.45,486
2006/5/5,13:05:00,7408.59,7408.59,7408.59,7408.59,395
2006/5/5,13:06:00,7406.34,7406.34,7406.34,7406.34,532
2006/5/5,13:07:00,7405.75,7405.75,7405.75,7405.75,333
2006/5/5,13:08:00,7406.24,7406.24,7406.24,7406.24,536
2006/5/5,13:09:00,7401.00,7401.00,7401.00,7401.00,518
2006/5/5,13:10:00,7395.84,7395.84,7395.84,7395.84,496
2006/5/5,13:11:00,7389.51,7389.51,7389.51,7389.51,794
2006/5/5,13:12:00,7383.73,7383.73,7383.73,7383.73,721
2006/5/5,13:13:00,7377.46,7377.46,7377.46,7377.46,884
2006/5/5,13:14:00,7375.51,7375.51,7375.51,7375.51,881
2006/5/5,13:15:00,7370.79,7370.79,7370.79,7370.79,853
2006/5/5,13:16:00,7366.01,7366.01,7366.01,7366.01,1040
2006/5/5,13:17:00,7364.93,7364.93,7364.93,7364.93,761
2006/5/5,13:18:00,7358.14,7358.14,7358.14,7358.14,930
2006/5/5,13:19:00,7356.12,7356.12,7356.12,7356.12,845
2006/5/5,13:20:00,7355.42,7355.42,7355.42,7355.42,738
2006/5/5,13:21:00,7355.61,7355.61,7355.61,7355.61,976
2006/5/5,13:22:00,7356.49,7356.49,7356.49,7356.49,798
2006/5/5,13:23:00,7359.72,7359.72,7359.72,7359.72,888
2006/5/5,13:24:00,7364.50,7364.50,7364.50,7364.50,1040
2006/5/5,13:25:00,7364.87,7364.87,7364.87,7364.87,774
2006/5/5,13:26:00,7364.96,7364.96,7364.96,7364.96,0
2006/5/5,13:27:00,7364.96,7364.96,7364.96,7364.96,0
2006/5/5,13:28:00,7364.96,7364.96,7364.96,7364.96,0
2006/5/5,13:29:00,7364.96,7364.96,7364.96,7364.96,0
2006/5/5,13:30:00,7370.44,7370.44,7370.44,7370.44,6503
2006/5/8,09:00:00,7370.44,7370.44,7370.44,7370.44,43
2006/5/8,09:01:00,7438.41,7438.41,7438.41,7438.41,5886
2006/5/8,09:02:00,7437.85,7437.85,7437.85,7437.85,1575
2006/5/8,09:03:00,7432.40,7432.40,7432.40,7432.40,1728
2006/5/8,09:04:00,7433.55,7433.55,7433.55,7433.55,1463
2006/5/8,09:05:00,7431.65,7431.65,7431.65,7431.65,1136
2006/5/8,09:06:00,7429.85,7429.85,7429.85,7429.85,1489
2006/5/8,09:07:00,7427.95,7427.95,7427.95,7427.95,1085
2006/5/8,09:08:00,7427.83,7427.83,7427.83,7427.83,1214
2006/5/8,09:09:00,7429.47,7429.47,7429.47,7429.47,1223
2006/5/8,09:10:00,7426.21,7426.21,7426.21,7426.21,952
2006/5/8,09:11:00,7426.16,7426.16,7426.16,7426.16,1257
2006/5/8,09:12:00,7426.92,7426.92,7426.92,7426.92,1048
2006/5/8,09:13:00,7427.84,7427.84,7427.84,7427.84,1157
2006/5/8,09:14:00,7435.45,7435.45,7435.45,7435.45,1283
2006/5/8,09:15:00,7441.10,7441.10,7441.10,7441.10,1058
2006/5/8,09:16:00,7443.20,7443.20,7443.20,7443.20,1297
2006/5/8,09:17:00,7443.71,7443.71,7443.71,7443.71,1067
2006/5/8,09:18:00,7443.43,7443.43,7443.43,7443.43,1051
2006/5/8,09:19:00,7441.90,7441.90,7441.90,7441.90,1075
2006/5/8,09:20:00,7440.42,7440.42,7440.42,7440.42,799
2006/5/8,09:21:00,7437.83,7437.83,7437.83,7437.83,1127
2006/5/8,09:22:00,7432.64,7432.64,7432.64,7432.64,829
2006/5/8,09:23:00,7428.30,7428.30,7428.30,7428.30,964
2006/5/8,09:24:00,7420.81,7420.81,7420.81,7420.81,1013
2006/5/8,09:25:00,7416.31,7416.31,7416.31,7416.31,777
2006/5/8,09:26:00,7408.26,7408.26,7408.26,7408.26,1069
2006/5/8,09:27:00,7403.81,7403.81,7403.81,7403.81,979
2006/5/8,09:28:00,7401.99,7401.99,7401.99,7401.99,1029
2006/5/8,09:29:00,7403.17,7403.17,7403.17,7403.17,1038
2006/5/8,09:30:00,7409.18,7409.18,7409.18,7409.18,804
2006/5/8,09:31:00,7411.41,7411.41,7411.41,7411.41,960
2006/5/8,09:32:00,7413.42,7413.42,7413.42,7413.42,755
2006/5/8,09:33:00,7415.72,7415.72,7415.72,7415.72,721
2006/5/8,09:34:00,7417.95,7417.95,7417.95,7417.95,714
2006/5/8,09:35:00,7418.07,7418.07,7418.07,7418.07,526
2006/5/8,09:36:00,7420.81,7420.81,7420.81,7420.81,676
2006/5/8,09:37:00,7419.68,7419.68,7419.68,7419.68,577
2006/5/8,09:38:00,7416.08,7416.08,7416.08,7416.08,549
2006/5/8,09:39:00,7417.32,7417.32,7417.32,7417.32,577
2006/5/8,09:40:00,7415.04,7415.04,7415.04,7415.04,453
2006/5/8,09:41:00,7413.51,7413.51,7413.51,7413.51,705
2006/5/8,09:42:00,7412.00,7412.00,7412.00,7412.00,545
2006/5/8,09:43:00,7413.44,7413.44,7413.44,7413.44,630
2006/5/8,09:44:00,7413.20,7413.20,7413.20,7413.20,549
2006/5/8,09:45:00,7412.64,7412.64,7412.64,7412.64,445
2006/5/8,09:46:00,7418.43,7418.43,7418.43,7418.43,682
2006/5/8,09:47:00,7420.86,7420.86,7420.86,7420.86,644
2006/5/8,09:48:00,7427.85,7427.85,7427.85,7427.85,806
2006/5/8,09:49:00,7431.24,7431.24,7431.24,7431.24,786
2006/5/8,09:50:00,7431.08,7431.08,7431.08,7431.08,681
2006/5/8,09:51:00,7433.37,7433.37,7433.37,7433.37,941
2006/5/8,09:52:00,7435.09,7435.09,7435.09,7435.09,649
2006/5/8,09:53:00,7434.18,7434.18,7434.18,7434.18,821
2006/5/8,09:54:00,7434.69,7434.69,7434.69,7434.69,699
2006/5/8,09:55:00,7433.88,7433.88,7433.88,7433.88,608
2006/5/8,09:56:00,7435.25,7435.25,7435.25,7435.25,732
2006/5/8,09:57:00,7433.59,7433.59,7433.59,7433.59,496
2006/5/8,09:58:00,7430.05,7430.05,7430.05,7430.05,560
2006/5/8,09:59:00,7428.23,7428.23,7428.23,7428.23,608
2006/5/8,10:00:00,7426.69,7426.69,7426.69,7426.69,447
2006/5/8,10:01:00,7425.25,7425.25,7425.25,7425.25,574
2006/5/8,10:02:00,7425.10,7425.10,7425.10,7425.10,343
2006/5/8,10:03:00,7423.16,7423.16,7423.16,7423.16,384
2006/5/8,10:04:00,7423.76,7423.76,7423.76,7423.76,375
2006/5/8,10:05:00,7424.95,7424.95,7424.95,7424.95,435
2006/5/8,10:06:00,7425.30,7425.30,7425.30,7425.30,569
2006/5/8,10:07:00,7424.96,7424.96,7424.96,7424.96,516
2006/5/8,10:08:00,7424.53,7424.53,7424.53,7424.53,578
2006/5/8,10:09:00,7425.35,7425.35,7425.35,7425.35,715
2006/5/8,10:10:00,7426.83,7426.83,7426.83,7426.83,522
2006/5/8,10:11:00,7426.38,7426.38,7426.38,7426.38,757
2006/5/8,10:12:00,7424.55,7424.55,7424.55,7424.55,464
2006/5/8,10:13:00,7424.32,7424.32,7424.32,7424.32,525
2006/5/8,10:14:00,7425.23,7425.23,7425.23,7425.23,447
2006/5/8,10:15:00,7424.46,7424.46,7424.46,7424.46,368
2006/5/8,10:16:00,7423.70,7423.70,7423.70,7423.70,516
2006/5/8,10:17:00,7422.87,7422.87,7422.87,7422.87,410
2006/5/8,10:18:00,7421.18,7421.18,7421.18,7421.18,507
2006/5/8,10:19:00,7419.30,7419.30,7419.30,7419.30,481
2006/5/8,10:20:00,7418.04,7418.04,7418.04,7418.04,342
2006/5/8,10:21:00,7417.70,7417.70,7417.70,7417.70,442
2006/5/8,10:22:00,7418.20,7418.20,7418.20,7418.20,290
2006/5/8,10:23:00,7418.18,7418.18,7418.18,7418.18,361
2006/5/8,10:24:00,7419.01,7419.01,7419.01,7419.01,318
2006/5/8,10:25:00,7418.19,7418.19,7418.19,7418.19,273
2006/5/8,10:26:00,7417.33,7417.33,7417.33,7417.33,365
2006/5/8,10:27:00,7418.21,7418.21,7418.21,7418.21,320
2006/5/8,10:28:00,7417.38,7417.38,7417.38,7417.38,406
2006/5/8,10:29:00,7417.25,7417.25,7417.25,7417.25,386
2006/5/8,10:30:00,7417.85,7417.85,7417.85,7417.85,325
2006/5/8,10:31:00,7417.74,7417.74,7417.74,7417.74,371
2006/5/8,10:32:00,7421.90,7421.90,7421.90,7421.90,607
2006/5/8,10:33:00,7428.21,7428.21,7428.21,7428.21,625
2006/5/8,10:34:00,7431.35,7431.35,7431.35,7431.35,681
2006/5/8,10:35:00,7432.73,7432.73,7432.73,7432.73,480
2006/5/8,10:36:00,7430.38,7430.38,7430.38,7430.38,553
2006/5/8,10:37:00,7433.98,7433.98,7433.98,7433.98,378
2006/5/8,10:38:00,7432.21,7432.21,7432.21,7432.21,346
2006/5/8,10:39:00,7432.82,7432.82,7432.82,7432.82,358
2006/5/8,10:40:00,7431.34,7431.34,7431.34,7431.34,325
2006/5/8,10:41:00,7431.64,7431.64,7431.64,7431.64,395
2006/5/8,10:42:00,7430.76,7430.76,7430.76,7430.76,419
2006/5/8,10:43:00,7433.02,7433.02,7433.02,7433.02,477
2006/5/8,10:44:00,7435.38,7435.38,7435.38,7435.38,564
2006/5/8,10:45:00,7436.82,7436.82,7436.82,7436.82,653
2006/5/8,10:46:00,7441.53,7441.53,7441.53,7441.53,657
2006/5/8,10:47:00,7445.11,7445.11,7445.11,7445.11,1425
2006/5/8,10:48:00,7448.26,7448.26,7448.26,7448.26,1416
2006/5/8,10:49:00,7452.17,7452.17,7452.17,7452.17,958
2006/5/8,10:50:00,7454.32,7454.32,7454.32,7454.32,643
2006/5/8,10:51:00,7454.96,7454.96,7454.96,7454.96,702
2006/5/8,10:52:00,7455.24,7455.24,7455.24,7455.24,504
2006/5/8,10:53:00,7457.55,7457.55,7457.55,7457.55,735
2006/5/8,10:54:00,7456.10,7456.10,7456.10,7456.10,473
2006/5/8,10:55:00,7457.47,7457.47,7457.47,7457.47,437
2006/5/8,10:56:00,7457.21,7457.21,7457.21,7457.21,562
2006/5/8,10:57:00,7457.04,7457.04,7457.04,7457.04,364
2006/5/8,10:58:00,7456.01,7456.01,7456.01,7456.01,470
2006/5/8,10:59:00,7453.49,7453.49,7453.49,7453.49,415
2006/5/8,11:00:00,7449.86,7449.86,7449.86,7449.86,500
2006/5/8,11:01:00,7448.99,7448.99,7448.99,7448.99,492
2006/5/8,11:02:00,7447.26,7447.26,7447.26,7447.26,350
2006/5/8,11:03:00,7447.65,7447.65,7447.65,7447.65,395
2006/5/8,11:04:00,7447.91,7447.91,7447.91,7447.91,414
2006/5/8,11:05:00,7448.65,7448.65,7448.65,7448.65,323
2006/5/8,11:06:00,7447.39,7447.39,7447.39,7447.39,336
2006/5/8,11:07:00,7445.90,7445.90,7445.90,7445.90,405
2006/5/8,11:08:00,7447.50,7447.50,7447.50,7447.50,415
2006/5/8,11:09:00,7446.60,7446.60,7446.60,7446.60,824
2006/5/8,11:10:00,7448.72,7448.72,7448.72,7448.72,387
2006/5/8,11:11:00,7448.67,7448.67,7448.67,7448.67,384
2006/5/8,11:12:00,7446.89,7446.89,7446.89,7446.89,278
2006/5/8,11:13:00,7447.15,7447.15,7447.15,7447.15,625
2006/5/8,11:14:00,7447.77,7447.77,7447.77,7447.77,341
2006/5/8,11:15:00,7446.71,7446.71,7446.71,7446.71,273
2006/5/8,11:16:00,7448.96,7448.96,7448.96,7448.96,390
2006/5/8,11:17:00,7449.75,7449.75,7449.75,7449.75,287
2006/5/8,11:18:00,7449.94,7449.94,7449.94,7449.94,426
2006/5/8,11:19:00,7449.62,7449.62,7449.62,7449.62,358
2006/5/8,11:20:00,7449.49,7449.49,7449.49,7449.49,294
2006/5/8,11:21:00,7451.58,7451.58,7451.58,7451.58,412
2006/5/8,11:22:00,7451.34,7451.34,7451.34,7451.34,326
2006/5/8,11:23:00,7450.78,7450.78,7450.78,7450.78,362
2006/5/8,11:24:00,7451.95,7451.95,7451.95,7451.95,352
2006/5/8,11:25:00,7453.17,7453.17,7453.17,7453.17,320
2006/5/8,11:26:00,7453.13,7453.13,7453.13,7453.13,494
2006/5/8,11:27:00,7452.93,7452.93,7452.93,7452.93,365
2006/5/8,11:28:00,7452.99,7452.99,7452.99,7452.99,435
2006/5/8,11:29:00,7450.98,7450.98,7450.98,7450.98,409
2006/5/8,11:30:00,7452.35,7452.35,7452.35,7452.35,332
2006/5/8,11:31:00,7450.94,7450.94,7450.94,7450.94,402
2006/5/8,11:32:00,7449.53,7449.53,7449.53,7449.53,297
2006/5/8,11:33:00,7451.18,7451.18,7451.18,7451.18,444
2006/5/8,11:34:00,7449.16,7449.16,7449.16,7449.16,311
2006/5/8,11:35:00,7448.99,7448.99,7448.99,7448.99,269
2006/5/8,11:36:00,7446.64,7446.64,7446.64,7446.64,314
2006/5/8,11:37:00,7445.45,7445.45,7445.45,7445.45,255
2006/5/8,11:38:00,7444.25,7444.25,7444.25,7444.25,336
2006/5/8,11:39:00,7443.08,7443.08,7443.08,7443.08,317
2006/5/8,11:40:00,7442.16,7442.16,7442.16,7442.16,277
2006/5/8,11:41:00,7441.87,7441.87,7441.87,7441.87,424
2006/5/8,11:42:00,7440.18,7440.18,7440.18,7440.18,382
2006/5/8,11:43:00,7439.13,7439.13,7439.13,7439.13,348
2006/5/8,11:44:00,7437.37,7437.37,7437.37,7437.37,331
2006/5/8,11:45:00,7435.50,7435.50,7435.50,7435.50,413
2006/5/8,11:46:00,7431.74,7431.74,7431.74,7431.74,569
2006/5/8,11:47:00,7431.78,7431.78,7431.78,7431.78,339
2006/5/8,11:48:00,7430.38,7430.38,7430.38,7430.38,472
2006/5/8,11:49:00,7428.69,7428.69,7428.69,7428.69,376
2006/5/8,11:50:00,7427.35,7427.35,7427.35,7427.35,341
2006/5/8,11:51:00,7425.73,7425.73,7425.73,7425.73,441
2006/5/8,11:52:00,7424.87,7424.87,7424.87,7424.87,357
2006/5/8,11:53:00,7426.53,7426.53,7426.53,7426.53,415
2006/5/8,11:54:00,7425.43,7425.43,7425.43,7425.43,295
2006/5/8,11:55:00,7427.89,7427.89,7427.89,7427.89,300
2006/5/8,11:56:00,7437.30,7437.30,7437.30,7437.30,649
2006/5/8,11:57:00,7437.88,7437.88,7437.88,7437.88,370
2006/5/8,11:58:00,7438.41,7438.41,7438.41,7438.41,428
2006/5/8,11:59:00,7439.12,7439.12,7439.12,7439.12,309
2006/5/8,12:00:00,7437.59,7437.59,7437.59,7437.59,380
2006/5/8,12:01:00,7439.60,7439.60,7439.60,7439.60,344
2006/5/8,12:02:00,7441.80,7441.80,7441.80,7441.80,240
2006/5/8,12:03:00,7440.53,7440.53,7440.53,7440.53,317
2006/5/8,12:04:00,7441.15,7441.15,7441.15,7441.15,269
2006/5/8,12:05:00,7442.59,7442.59,7442.59,7442.59,326
2006/5/8,12:06:00,7441.79,7441.79,7441.79,7441.79,356
2006/5/8,12:07:00,7441.08,7441.08,7441.08,7441.08,280
2006/5/8,12:08:00,7442.37,7442.37,7442.37,7442.37,374
2006/5/8,12:09:00,7442.74,7442.74,7442.74,7442.74,315
2006/5/8,12:10:00,7442.40,7442.40,7442.40,7442.40,330
2006/5/8,12:11:00,7444.09,7444.09,7444.09,7444.09,388
2006/5/8,12:12:00,7444.14,7444.14,7444.14,7444.14,342
2006/5/8,12:13:00,7443.49,7443.49,7443.49,7443.49,422
2006/5/8,12:14:00,7442.67,7442.67,7442.67,7442.67,402
2006/5/8,12:15:00,7443.70,7443.70,7443.70,7443.70,272
2006/5/8,12:16:00,7444.72,7444.72,7444.72,7444.72,451
2006/5/8,12:17:00,7449.35,7449.35,7449.35,7449.35,378
2006/5/8,12:18:00,7449.50,7449.50,7449.50,7449.50,436
2006/5/8,12:19:00,7447.69,7447.69,7447.69,7447.69,295
2006/5/8,12:20:00,7447.67,7447.67,7447.67,7447.67,321
2006/5/8,12:21:00,7449.46,7449.46,7449.46,7449.46,397
2006/5/8,12:22:00,7449.91,7449.91,7449.91,7449.91,405
2006/5/8,12:23:00,7452.26,7452.26,7452.26,7452.26,360
2006/5/8,12:24:00,7448.57,7448.57,7448.57,7448.57,365
2006/5/8,12:25:00,7447.33,7447.33,7447.33,7447.33,295
2006/5/8,12:26:00,7447.03,7447.03,7447.03,7447.03,405
2006/5/8,12:27:00,7446.16,7446.16,7446.16,7446.16,373
2006/5/8,12:28:00,7445.29,7445.29,7445.29,7445.29,474
2006/5/8,12:29:00,7443.77,7443.77,7443.77,7443.77,273
2006/5/8,12:30:00,7443.72,7443.72,7443.72,7443.72,359
2006/5/8,12:31:00,7444.54,7444.54,7444.54,7444.54,457
2006/5/8,12:32:00,7445.37,7445.37,7445.37,7445.37,270
2006/5/8,12:33:00,7444.52,7444.52,7444.52,7444.52,372
2006/5/8,12:34:00,7444.04,7444.04,7444.04,7444.04,330
2006/5/8,12:35:00,7446.15,7446.15,7446.15,7446.15,413
2006/5/8,12:36:00,7444.41,7444.41,7444.41,7444.41,294
2006/5/8,12:37:00,7443.51,7443.51,7443.51,7443.51,246
2006/5/8,12:38:00,7444.81,7444.81,7444.81,7444.81,344
2006/5/8,12:39:00,7444.62,7444.62,7444.62,7444.62,381
2006/5/8,12:40:00,7443.38,7443.38,7443.38,7443.38,336
2006/5/8,12:41:00,7444.53,7444.53,7444.53,7444.53,440
2006/5/8,12:42:00,7443.55,7443.55,7443.55,7443.55,290
2006/5/8,12:43:00,7445.36,7445.36,7445.36,7445.36,403
2006/5/8,12:44:00,7445.34,7445.34,7445.34,7445.34,362
2006/5/8,12:45:00,7443.13,7443.13,7443.13,7443.13,334
2006/5/8,12:46:00,7442.29,7442.29,7442.29,7442.29,351
2006/5/8,12:47:00,7442.32,7442.32,7442.32,7442.32,320
2006/5/8,12:48:00,7443.45,7443.45,7443.45,7443.45,378
2006/5/8,12:49:00,7443.76,7443.76,7443.76,7443.76,345
2006/5/8,12:50:00,7442.79,7442.79,7442.79,7442.79,314
2006/5/8,12:51:00,7446.65,7446.65,7446.65,7446.65,460
2006/5/8,12:52:00,7444.61,7444.61,7444.61,7444.61,346
2006/5/8,12:53:00,7446.24,7446.24,7446.24,7446.24,381
2006/5/8,12:54:00,7446.54,7446.54,7446.54,7446.54,319
2006/5/8,12:55:00,7445.00,7445.00,7445.00,7445.00,354
2006/5/8,12:56:00,7446.41,7446.41,7446.41,7446.41,357
2006/5/8,12:57:00,7446.50,7446.50,7446.50,7446.50,311
2006/5/8,12:58:00,7445.39,7445.39,7445.39,7445.39,410
2006/5/8,12:59:00,7446.87,7446.87,7446.87,7446.87,318
2006/5/8,13:00:00,7448.04,7448.04,7448.04,7448.04,333
2006/5/8,13:01:00,7448.86,7448.86,7448.86,7448.86,425
2006/5/8,13:02:00,7449.61,7449.61,7449.61,7449.61,409
2006/5/8,13:03:00,7447.12,7447.12,7447.12,7447.12,473
2006/5/8,13:04:00,7449.34,7449.34,7449.34,7449.34,427
2006/5/8,13:05:00,7451.09,7451.09,7451.09,7451.09,579
2006/5/8,13:06:00,7453.92,7453.92,7453.92,7453.92,605
2006/5/8,13:07:00,7455.51,7455.51,7455.51,7455.51,787
2006/5/8,13:08:00,7456.27,7456.27,7456.27,7456.27,817
2006/5/8,13:09:00,7459.89,7459.89,7459.89,7459.89,754
2006/5/8,13:10:00,7458.46,7458.46,7458.46,7458.46,596
2006/5/8,13:11:00,7461.16,7461.16,7461.16,7461.16,795
2006/5/8,13:12:00,7461.36,7461.36,7461.36,7461.36,539
2006/5/8,13:13:00,7461.93,7461.93,7461.93,7461.93,590
2006/5/8,13:14:00,7461.94,7461.94,7461.94,7461.94,561
2006/5/8,13:15:00,7461.52,7461.52,7461.52,7461.52,570
2006/5/8,13:16:00,7460.36,7460.36,7460.36,7460.36,704
2006/5/8,13:17:00,7462.89,7462.89,7462.89,7462.89,591
2006/5/8,13:18:00,7462.19,7462.19,7462.19,7462.19,715
2006/5/8,13:19:00,7463.03,7463.03,7463.03,7463.03,652
2006/5/8,13:20:00,7463.48,7463.48,7463.48,7463.48,685
2006/5/8,13:21:00,7464.77,7464.77,7464.77,7464.77,935
2006/5/8,13:22:00,7466.59,7466.59,7466.59,7466.59,688
2006/5/8,13:23:00,7466.56,7466.56,7466.56,7466.56,962
2006/5/8,13:24:00,7467.84,7467.84,7467.84,7467.84,1001
2006/5/8,13:25:00,7466.91,7466.91,7466.91,7466.91,940
2006/5/8,13:26:00,7466.91,7466.91,7466.91,7466.91,0
2006/5/8,13:27:00,7466.91,7466.91,7466.91,7466.91,0
2006/5/8,13:28:00,7466.91,7466.91,7466.91,7466.91,0
2006/5/8,13:29:00,7466.91,7466.91,7466.91,7466.91,0
2006/5/8,13:30:00,7474.05,7474.05,7474.05,7474.05,7030
2006/5/9,09:00:00,7474.05,7474.05,7474.05,7474.05,58
2006/5/9,09:01:00,7470.01,7470.01,7470.01,7470.01,5655
2006/5/9,09:02:00,7469.73,7469.73,7469.73,7469.73,1446
2006/5/9,09:03:00,7462.00,7462.00,7462.00,7462.00,1513
2006/5/9,09:04:00,7454.21,7454.21,7454.21,7454.21,1388
2006/5/9,09:05:00,7443.54,7443.54,7443.54,7443.54,1306
2006/5/9,09:06:00,7429.04,7429.04,7429.04,7429.04,1536
2006/5/9,09:07:00,7424.23,7424.23,7424.23,7424.23,1293
2006/5/9,09:08:00,7416.47,7416.47,7416.47,7416.47,1286
2006/5/9,09:09:00,7416.49,7416.49,7416.49,7416.49,1205
2006/5/9,09:10:00,7418.13,7418.13,7418.13,7418.13,1114
2006/5/9,09:11:00,7418.56,7418.56,7418.56,7418.56,1198
2006/5/9,09:12:00,7418.81,7418.81,7418.81,7418.81,1162
2006/5/9,09:13:00,7419.80,7419.80,7419.80,7419.80,1057
2006/5/9,09:14:00,7421.85,7421.85,7421.85,7421.85,992
2006/5/9,09:15:00,7424.42,7424.42,7424.42,7424.42,863
2006/5/9,09:16:00,7423.44,7423.44,7423.44,7423.44,1049
2006/5/9,09:17:00,7421.89,7421.89,7421.89,7421.89,883
2006/5/9,09:18:00,7421.37,7421.37,7421.37,7421.37,973
2006/5/9,09:19:00,7415.35,7415.35,7415.35,7415.35,1118
2006/5/9,09:20:00,7412.45,7412.45,7412.45,7412.45,1118
2006/5/9,09:21:00,7406.98,7406.98,7406.98,7406.98,1133
2006/5/9,09:22:00,7402.17,7402.17,7402.17,7402.17,1010
2006/5/9,09:23:00,7403.16,7403.16,7403.16,7403.16,1116
2006/5/9,09:24:00,7411.91,7411.91,7411.91,7411.91,1292
2006/5/9,09:25:00,7414.00,7414.00,7414.00,7414.00,825
2006/5/9,09:26:00,7416.09,7416.09,7416.09,7416.09,1126
2006/5/9,09:27:00,7420.30,7420.30,7420.30,7420.30,902
2006/5/9,09:28:00,7420.24,7420.24,7420.24,7420.24,851
2006/5/9,09:29:00,7422.77,7422.77,7422.77,7422.77,857
2006/5/9,09:30:00,7424.94,7424.94,7424.94,7424.94,721
2006/5/9,09:31:00,7425.49,7425.49,7425.49,7425.49,756
2006/5/9,09:32:00,7425.69,7425.69,7425.69,7425.69,757
2006/5/9,09:33:00,7426.11,7426.11,7426.11,7426.11,671
2006/5/9,09:34:00,7424.70,7424.70,7424.70,7424.70,653
2006/5/9,09:35:00,7423.96,7423.96,7423.96,7423.96,571
2006/5/9,09:36:00,7422.53,7422.53,7422.53,7422.53,724
2006/5/9,09:37:00,7422.13,7422.13,7422.13,7422.13,529
2006/5/9,09:38:00,7422.99,7422.99,7422.99,7422.99,579
2006/5/9,09:39:00,7422.36,7422.36,7422.36,7422.36,663
2006/5/9,09:40:00,7424.35,7424.35,7424.35,7424.35,533
2006/5/9,09:41:00,7427.90,7427.90,7427.90,7427.90,682
2006/5/9,09:42:00,7428.35,7428.35,7428.35,7428.35,679
2006/5/9,09:43:00,7430.10,7430.10,7430.10,7430.10,675
2006/5/9,09:44:00,7435.11,7435.11,7435.11,7435.11,611
2006/5/9,09:45:00,7436.49,7436.49,7436.49,7436.49,596
2006/5/9,09:46:00,7439.56,7439.56,7439.56,7439.56,768
2006/5/9,09:47:00,7441.14,7441.14,7441.14,7441.14,667
2006/5/9,09:48:00,7441.13,7441.13,7441.13,7441.13,733
2006/5/9,09:49:00,7444.31,7444.31,7444.31,7444.31,775
2006/5/9,09:50:00,7444.72,7444.72,7444.72,7444.72,629
2006/5/9,09:51:00,7445.66,7445.66,7445.66,7445.66,763
2006/5/9,09:52:00,7443.78,7443.78,7443.78,7443.78,697
2006/5/9,09:53:00,7444.18,7444.18,7444.18,7444.18,788
2006/5/9,09:54:00,7441.72,7441.72,7441.72,7441.72,710
2006/5/9,09:55:00,7441.97,7441.97,7441.97,7441.97,560
2006/5/9,09:56:00,7440.03,7440.03,7440.03,7440.03,665
2006/5/9,09:57:00,7438.97,7438.97,7438.97,7438.97,549
2006/5/9,09:58:00,7437.89,7437.89,7437.89,7437.89,531
2006/5/9,09:59:00,7434.91,7434.91,7434.91,7434.91,532
2006/5/9,10:00:00,7432.00,7432.00,7432.00,7432.00,453
2006/5/9,10:01:00,7430.55,7430.55,7430.55,7430.55,585
2006/5/9,10:02:00,7430.88,7430.88,7430.88,7430.88,557
2006/5/9,10:03:00,7429.67,7429.67,7429.67,7429.67,504
2006/5/9,10:04:00,7425.51,7425.51,7425.51,7425.51,524
2006/5/9,10:05:00,7425.63,7425.63,7425.63,7425.63,508
2006/5/9,10:06:00,7422.37,7422.37,7422.37,7422.37,641
2006/5/9,10:07:00,7421.56,7421.56,7421.56,7421.56,553
2006/5/9,10:08:00,7419.66,7419.66,7419.66,7419.66,512
2006/5/9,10:09:00,7416.21,7416.21,7416.21,7416.21,478
2006/5/9,10:10:00,7417.83,7417.83,7417.83,7417.83,437
2006/5/9,10:11:00,7419.82,7419.82,7419.82,7419.82,504
2006/5/9,10:12:00,7423.95,7423.95,7423.95,7423.95,586
2006/5/9,10:13:00,7430.21,7430.21,7430.21,7430.21,625
2006/5/9,10:14:00,7428.79,7428.79,7428.79,7428.79,524
2006/5/9,10:15:00,7428.76,7428.76,7428.76,7428.76,392
2006/5/9,10:16:00,7430.68,7430.68,7430.68,7430.68,534
2006/5/9,10:17:00,7432.16,7432.16,7432.16,7432.16,421
2006/5/9,10:18:00,7431.95,7431.95,7431.95,7431.95,394
2006/5/9,10:19:00,7433.37,7433.37,7433.37,7433.37,376
2006/5/9,10:20:00,7434.49,7434.49,7434.49,7434.49,384
2006/5/9,10:21:00,7436.30,7436.30,7436.30,7436.30,578
2006/5/9,10:22:00,7436.19,7436.19,7436.19,7436.19,379
2006/5/9,10:23:00,7437.06,7437.06,7437.06,7437.06,390
2006/5/9,10:24:00,7435.91,7435.91,7435.91,7435.91,409
2006/5/9,10:25:00,7436.79,7436.79,7436.79,7436.79,357
2006/5/9,10:26:00,7437.31,7437.31,7437.31,7437.31,378
2006/5/9,10:27:00,7438.37,7438.37,7438.37,7438.37,363
2006/5/9,10:28:00,7440.97,7440.97,7440.97,7440.97,369
2006/5/9,10:29:00,7442.20,7442.20,7442.20,7442.20,458
2006/5/9,10:30:00,7446.12,7446.12,7446.12,7446.12,451
2006/5/9,10:31:00,7446.39,7446.39,7446.39,7446.39,611
2006/5/9,10:32:00,7448.38,7448.38,7448.38,7448.38,466
2006/5/9,10:33:00,7451.80,7451.80,7451.80,7451.80,639
2006/5/9,10:34:00,7453.32,7453.32,7453.32,7453.32,574
2006/5/9,10:35:00,7453.20,7453.20,7453.20,7453.20,516
2006/5/9,10:36:00,7454.71,7454.71,7454.71,7454.71,534
2006/5/9,10:37:00,7454.39,7454.39,7454.39,7454.39,370
2006/5/9,10:38:00,7454.49,7454.49,7454.49,7454.49,483
2006/5/9,10:39:00,7451.27,7451.27,7451.27,7451.27,405
2006/5/9,10:40:00,7451.17,7451.17,7451.17,7451.17,497
2006/5/9,10:41:00,7449.40,7449.40,7449.40,7449.40,523
2006/5/9,10:42:00,7449.15,7449.15,7449.15,7449.15,382
2006/5/9,10:43:00,7448.44,7448.44,7448.44,7448.44,418
2006/5/9,10:44:00,7446.84,7446.84,7446.84,7446.84,422
2006/5/9,10:45:00,7447.89,7447.89,7447.89,7447.89,361
2006/5/9,10:46:00,7447.57,7447.57,7447.57,7447.57,465
2006/5/9,10:47:00,7448.49,7448.49,7448.49,7448.49,415
2006/5/9,10:48:00,7448.72,7448.72,7448.72,7448.72,347
2006/5/9,10:49:00,7449.00,7449.00,7449.00,7449.00,404
2006/5/9,10:50:00,7449.86,7449.86,7449.86,7449.86,386
2006/5/9,10:51:00,7449.46,7449.46,7449.46,7449.46,459
2006/5/9,10:52:00,7452.73,7452.73,7452.73,7452.73,419
2006/5/9,10:53:00,7455.39,7455.39,7455.39,7455.39,483
2006/5/9,10:54:00,7455.76,7455.76,7455.76,7455.76,449
2006/5/9,10:55:00,7459.04,7459.04,7459.04,7459.04,417
2006/5/9,10:56:00,7458.48,7458.48,7458.48,7458.48,424
2006/5/9,10:57:00,7457.51,7457.51,7457.51,7457.51,426
2006/5/9,10:58:00,7457.81,7457.81,7457.81,7457.81,562
2006/5/9,10:59:00,7461.04,7461.04,7461.04,7461.04,461
2006/5/9,11:00:00,7458.84,7458.84,7458.84,7458.84,385
2006/5/9,11:01:00,7460.55,7460.55,7460.55,7460.55,520
2006/5/9,11:02:00,7462.04,7462.04,7462.04,7462.04,481
2006/5/9,11:03:00,7464.01,7464.01,7464.01,7464.01,626
2006/5/9,11:04:00,7464.33,7464.33,7464.33,7464.33,603
2006/5/9,11:05:00,7465.68,7465.68,7465.68,7465.68,433
2006/5/9,11:06:00,7468.46,7468.46,7468.46,7468.46,784
2006/5/9,11:07:00,7469.98,7469.98,7469.98,7469.98,488
2006/5/9,11:08:00,7468.73,7468.73,7468.73,7468.73,640
2006/5/9,11:09:00,7470.99,7470.99,7470.99,7470.99,680
2006/5/9,11:10:00,7470.49,7470.49,7470.49,7470.49,574
2006/5/9,11:11:00,7470.00,7470.00,7470.00,7470.00,747
2006/5/9,11:12:00,7472.05,7472.05,7472.05,7472.05,1019
2006/5/9,11:13:00,7471.41,7471.41,7471.41,7471.41,584
2006/5/9,11:14:00,7473.68,7473.68,7473.68,7473.68,661
2006/5/9,11:15:00,7474.47,7474.47,7474.47,7474.47,568
2006/5/9,11:16:00,7474.45,7474.45,7474.45,7474.45,643
2006/5/9,11:17:00,7476.07,7476.07,7476.07,7476.07,533
2006/5/9,11:18:00,7474.29,7474.29,7474.29,7474.29,548
2006/5/9,11:19:00,7475.69,7475.69,7475.69,7475.69,633
2006/5/9,11:20:00,7470.69,7470.69,7470.69,7470.69,401
2006/5/9,11:21:00,7470.00,7470.00,7470.00,7470.00,465
2006/5/9,11:22:00,7469.06,7469.06,7469.06,7469.06,494
2006/5/9,11:23:00,7467.34,7467.34,7467.34,7467.34,506
2006/5/9,11:24:00,7466.66,7466.66,7466.66,7466.66,579
2006/5/9,11:25:00,7464.43,7464.43,7464.43,7464.43,471
2006/5/9,11:26:00,7461.95,7461.95,7461.95,7461.95,504
2006/5/9,11:27:00,7461.36,7461.36,7461.36,7461.36,466
2006/5/9,11:28:00,7460.42,7460.42,7460.42,7460.42,443
2006/5/9,11:29:00,7459.81,7459.81,7459.81,7459.81,458
2006/5/9,11:30:00,7460.65,7460.65,7460.65,7460.65,387
2006/5/9,11:31:00,7460.76,7460.76,7460.76,7460.76,519
2006/5/9,11:32:00,7457.76,7457.76,7457.76,7457.76,374
2006/5/9,11:33:00,7458.06,7458.06,7458.06,7458.06,377
2006/5/9,11:34:00,7457.13,7457.13,7457.13,7457.13,310
2006/5/9,11:35:00,7454.47,7454.47,7454.47,7454.47,330
2006/5/9,11:36:00,7453.73,7453.73,7453.73,7453.73,406
2006/5/9,11:37:00,7451.86,7451.86,7451.86,7451.86,335
2006/5/9,11:38:00,7452.40,7452.40,7452.40,7452.40,372
2006/5/9,11:39:00,7449.06,7449.06,7449.06,7449.06,413
2006/5/9,11:40:00,7448.90,7448.90,7448.90,7448.90,414
2006/5/9,11:41:00,7447.41,7447.41,7447.41,7447.41,671
2006/5/9,11:42:00,7444.35,7444.35,7444.35,7444.35,638
2006/5/9,11:43:00,7438.33,7438.33,7438.33,7438.33,621
2006/5/9,11:44:00,7436.66,7436.66,7436.66,7436.66,710
2006/5/9,11:45:00,7434.88,7434.88,7434.88,7434.88,642
2006/5/9,11:46:00,7430.14,7430.14,7430.14,7430.14,690
2006/5/9,11:47:00,7428.55,7428.55,7428.55,7428.55,568
2006/5/9,11:48:00,7429.91,7429.91,7429.91,7429.91,556
2006/5/9,11:49:00,7428.89,7428.89,7428.89,7428.89,412
2006/5/9,11:50:00,7430.69,7430.69,7430.69,7430.69,434
2006/5/9,11:51:00,7432.55,7432.55,7432.55,7432.55,407
2006/5/9,11:52:00,7433.35,7433.35,7433.35,7433.35,342
2006/5/9,11:53:00,7436.16,7436.16,7436.16,7436.16,356
2006/5/9,11:54:00,7435.73,7435.73,7435.73,7435.73,288
2006/5/9,11:55:00,7436.44,7436.44,7436.44,7436.44,266
2006/5/9,11:56:00,7437.82,7437.82,7437.82,7437.82,303
2006/5/9,11:57:00,7438.73,7438.73,7438.73,7438.73,231
2006/5/9,11:58:00,7439.00,7439.00,7439.00,7439.00,292
2006/5/9,11:59:00,7439.85,7439.85,7439.85,7439.85,306
2006/5/9,12:00:00,7436.90,7436.90,7436.90,7436.90,300
2006/5/9,12:01:00,7436.05,7436.05,7436.05,7436.05,329
2006/5/9,12:02:00,7434.56,7434.56,7434.56,7434.56,236
2006/5/9,12:03:00,7437.31,7437.31,7437.31,7437.31,264
2006/5/9,12:04:00,7435.28,7435.28,7435.28,7435.28,244
2006/5/9,12:05:00,7435.65,7435.65,7435.65,7435.65,188
2006/5/9,12:06:00,7435.04,7435.04,7435.04,7435.04,267
2006/5/9,12:07:00,7434.23,7434.23,7434.23,7434.23,264
2006/5/9,12:08:00,7437.25,7437.25,7437.25,7437.25,350
2006/5/9,12:09:00,7441.22,7441.22,7441.22,7441.22,235
2006/5/9,12:10:00,7438.19,7438.19,7438.19,7438.19,295
2006/5/9,12:11:00,7440.56,7440.56,7440.56,7440.56,412
2006/5/9,12:12:00,7440.77,7440.77,7440.77,7440.77,372
2006/5/9,12:13:00,7439.78,7439.78,7439.78,7439.78,390
2006/5/9,12:14:00,7438.00,7438.00,7438.00,7438.00,315
2006/5/9,12:15:00,7438.55,7438.55,7438.55,7438.55,269
2006/5/9,12:16:00,7438.12,7438.12,7438.12,7438.12,344
2006/5/9,12:17:00,7436.18,7436.18,7436.18,7436.18,256
2006/5/9,12:18:00,7435.76,7435.76,7435.76,7435.76,259
2006/5/9,12:19:00,7435.16,7435.16,7435.16,7435.16,247
2006/5/9,12:20:00,7433.68,7433.68,7433.68,7433.68,262
2006/5/9,12:21:00,7431.72,7431.72,7431.72,7431.72,382
2006/5/9,12:22:00,7429.85,7429.85,7429.85,7429.85,363
2006/5/9,12:23:00,7424.90,7424.90,7424.90,7424.90,489
2006/5/9,12:24:00,7422.50,7422.50,7422.50,7422.50,716
2006/5/9,12:25:00,7414.90,7414.90,7414.90,7414.90,631
2006/5/9,12:26:00,7414.31,7414.31,7414.31,7414.31,872
2006/5/9,12:27:00,7413.30,7413.30,7413.30,7413.30,829
2006/5/9,12:28:00,7411.99,7411.99,7411.99,7411.99,660
2006/5/9,12:29:00,7410.01,7410.01,7410.01,7410.01,703
2006/5/9,12:30:00,7405.68,7405.68,7405.68,7405.68,520
2006/5/9,12:31:00,7404.63,7404.63,7404.63,7404.63,630
2006/5/9,12:32:00,7403.16,7403.16,7403.16,7403.16,605
2006/5/9,12:33:00,7399.22,7399.22,7399.22,7399.22,581
2006/5/9,12:34:00,7399.10,7399.10,7399.10,7399.10,569
2006/5/9,12:35:00,7398.66,7398.66,7398.66,7398.66,493
2006/5/9,12:36:00,7396.59,7396.59,7396.59,7396.59,611
2006/5/9,12:37:00,7396.22,7396.22,7396.22,7396.22,465
2006/5/9,12:38:00,7391.73,7391.73,7391.73,7391.73,608
2006/5/9,12:39:00,7388.89,7388.89,7388.89,7388.89,529
2006/5/9,12:40:00,7386.91,7386.91,7386.91,7386.91,443
2006/5/9,12:41:00,7386.12,7386.12,7386.12,7386.12,465
2006/5/9,12:42:00,7388.60,7388.60,7388.60,7388.60,466
2006/5/9,12:43:00,7388.93,7388.93,7388.93,7388.93,438
2006/5/9,12:44:00,7394.01,7394.01,7394.01,7394.01,443
2006/5/9,12:45:00,7394.16,7394.16,7394.16,7394.16,405
2006/5/9,12:46:00,7396.87,7396.87,7396.87,7396.87,459
2006/5/9,12:47:00,7400.17,7400.17,7400.17,7400.17,317
2006/5/9,12:48:00,7403.18,7403.18,7403.18,7403.18,381
2006/5/9,12:49:00,7403.02,7403.02,7403.02,7403.02,354
2006/5/9,12:50:00,7403.23,7403.23,7403.23,7403.23,356
2006/5/9,12:51:00,7404.12,7404.12,7404.12,7404.12,373
2006/5/9,12:52:00,7401.30,7401.30,7401.30,7401.30,311
2006/5/9,12:53:00,7401.96,7401.96,7401.96,7401.96,336
2006/5/9,12:54:00,7399.87,7399.87,7399.87,7399.87,321
2006/5/9,12:55:00,7397.64,7397.64,7397.64,7397.64,338
2006/5/9,12:56:00,7394.37,7394.37,7394.37,7394.37,375
2006/5/9,12:57:00,7391.11,7391.11,7391.11,7391.11,308
2006/5/9,12:58:00,7391.97,7391.97,7391.97,7391.97,444
2006/5/9,12:59:00,7391.24,7391.24,7391.24,7391.24,355
2006/5/9,13:00:00,7391.55,7391.55,7391.55,7391.55,398
2006/5/9,13:01:00,7391.04,7391.04,7391.04,7391.04,413
2006/5/9,13:02:00,7390.62,7390.62,7390.62,7390.62,351
2006/5/9,13:03:00,7388.66,7388.66,7388.66,7388.66,361
2006/5/9,13:04:00,7389.55,7389.55,7389.55,7389.55,334
2006/5/9,13:05:00,7388.70,7388.70,7388.70,7388.70,334
2006/5/9,13:06:00,7389.37,7389.37,7389.37,7389.37,442
2006/5/9,13:07:00,7387.23,7387.23,7387.23,7387.23,411
2006/5/9,13:08:00,7382.52,7382.52,7382.52,7382.52,565
2006/5/9,13:09:00,7379.92,7379.92,7379.92,7379.92,488
2006/5/9,13:10:00,7376.70,7376.70,7376.70,7376.70,508
2006/5/9,13:11:00,7374.91,7374.91,7374.91,7374.91,632
2006/5/9,13:12:00,7373.07,7373.07,7373.07,7373.07,476
2006/5/9,13:13:00,7367.61,7367.61,7367.61,7367.61,742
2006/5/9,13:14:00,7364.93,7364.93,7364.93,7364.93,613
2006/5/9,13:15:00,7364.19,7364.19,7364.19,7364.19,664
2006/5/9,13:16:00,7365.66,7365.66,7365.66,7365.66,669
2006/5/9,13:17:00,7370.23,7370.23,7370.23,7370.23,560
2006/5/9,13:18:00,7375.13,7375.13,7375.13,7375.13,633
2006/5/9,13:19:00,7379.26,7379.26,7379.26,7379.26,597
2006/5/9,13:20:00,7383.11,7383.11,7383.11,7383.11,572
2006/5/9,13:21:00,7381.80,7381.80,7381.80,7381.80,671
2006/5/9,13:22:00,7384.97,7384.97,7384.97,7384.97,675
2006/5/9,13:23:00,7385.48,7385.48,7385.48,7385.48,766
2006/5/9,13:24:00,7388.08,7388.08,7388.08,7388.08,796
2006/5/9,13:25:00,7392.84,7392.84,7392.84,7392.84,791
2006/5/9,13:26:00,7392.84,7392.84,7392.84,7392.84,0
2006/5/9,13:27:00,7392.84,7392.84,7392.84,7392.84,0
2006/5/9,13:28:00,7392.84,7392.84,7392.84,7392.84,0
2006/5/9,13:29:00,7392.84,7392.84,7392.84,7392.84,0
2006/5/9,13:30:00,7388.94,7388.94,7388.94,7388.94,6332
2006/5/10,09:00:00,7388.94,7388.94,7388.94,7388.94,56
2006/5/10,09:01:00,7398.27,7398.27,7398.27,7398.27,4457
2006/5/10,09:02:00,7403.56,7403.56,7403.56,7403.56,1116
2006/5/10,09:03:00,7410.05,7410.05,7410.05,7410.05,1427
2006/5/10,09:04:00,7418.47,7418.47,7418.47,7418.47,1324
2006/5/10,09:05:00,7416.99,7416.99,7416.99,7416.99,948
2006/5/10,09:06:00,7411.28,7411.28,7411.28,7411.28,1310
2006/5/10,09:07:00,7406.02,7406.02,7406.02,7406.02,1035
2006/5/10,09:08:00,7401.55,7401.55,7401.55,7401.55,1130
2006/5/10,09:09:00,7399.51,7399.51,7399.51,7399.51,1150
2006/5/10,09:10:00,7400.80,7400.80,7400.80,7400.80,878
2006/5/10,09:11:00,7394.99,7394.99,7394.99,7394.99,1179
2006/5/10,09:12:00,7390.72,7390.72,7390.72,7390.72,769
2006/5/10,09:13:00,7390.93,7390.93,7390.93,7390.93,987
2006/5/10,09:14:00,7392.56,7392.56,7392.56,7392.56,920
2006/5/10,09:15:00,7393.91,7393.91,7393.91,7393.91,782
2006/5/10,09:16:00,7397.59,7397.59,7397.59,7397.59,1205
2006/5/10,09:17:00,7405.36,7405.36,7405.36,7405.36,1041
2006/5/10,09:18:00,7408.81,7408.81,7408.81,7408.81,1169
2006/5/10,09:19:00,7414.52,7414.52,7414.52,7414.52,1328
2006/5/10,09:20:00,7417.75,7417.75,7417.75,7417.75,1022
2006/5/10,09:21:00,7417.81,7417.81,7417.81,7417.81,1546
2006/5/10,09:22:00,7421.56,7421.56,7421.56,7421.56,1083
2006/5/10,09:23:00,7423.32,7423.32,7423.32,7423.32,1069
2006/5/10,09:24:00,7422.76,7422.76,7422.76,7422.76,1000
2006/5/10,09:25:00,7423.60,7423.60,7423.60,7423.60,775
2006/5/10,09:26:00,7425.78,7425.78,7425.78,7425.78,989
2006/5/10,09:27:00,7423.33,7423.33,7423.33,7423.33,829
2006/5/10,09:28:00,7422.93,7422.93,7422.93,7422.93,853
2006/5/10,09:29:00,7417.94,7417.94,7417.94,7417.94,923
2006/5/10,09:30:00,7414.75,7414.75,7414.75,7414.75,793
2006/5/10,09:31:00,7411.44,7411.44,7411.44,7411.44,938
2006/5/10,09:32:00,7410.89,7410.89,7410.89,7410.89,741
2006/5/10,09:33:00,7408.82,7408.82,7408.82,7408.82,841
2006/5/10,09:34:00,7410.42,7410.42,7410.42,7410.42,802
2006/5/10,09:35:00,7412.91,7412.91,7412.91,7412.91,716
2006/5/10,09:36:00,7414.31,7414.31,7414.31,7414.31,846
2006/5/10,09:37:00,7418.02,7418.02,7418.02,7418.02,697
2006/5/10,09:38:00,7418.31,7418.31,7418.31,7418.31,838
2006/5/10,09:39:00,7419.97,7419.97,7419.97,7419.97,853
2006/5/10,09:40:00,7422.35,7422.35,7422.35,7422.35,711
2006/5/10,09:41:00,7423.43,7423.43,7423.43,7423.43,1028
2006/5/10,09:42:00,7423.27,7423.27,7423.27,7423.27,802
2006/5/10,09:43:00,7423.29,7423.29,7423.29,7423.29,751
2006/5/10,09:44:00,7423.09,7423.09,7423.09,7423.09,848
2006/5/10,09:45:00,7421.80,7421.80,7421.80,7421.80,660
2006/5/10,09:46:00,7421.50,7421.50,7421.50,7421.50,882
2006/5/10,09:47:00,7420.54,7420.54,7420.54,7420.54,689
2006/5/10,09:48:00,7418.98,7418.98,7418.98,7418.98,795
2006/5/10,09:49:00,7418.82,7418.82,7418.82,7418.82,848
2006/5/10,09:50:00,7416.88,7416.88,7416.88,7416.88,622
2006/5/10,09:51:00,7421.31,7421.31,7421.31,7421.31,1022
2006/5/10,09:52:00,7422.73,7422.73,7422.73,7422.73,651
2006/5/10,09:53:00,7424.42,7424.42,7424.42,7424.42,806
2006/5/10,09:54:00,7425.85,7425.85,7425.85,7425.85,779
2006/5/10,09:55:00,7426.37,7426.37,7426.37,7426.37,518
2006/5/10,09:56:00,7422.88,7422.88,7422.88,7422.88,780
2006/5/10,09:57:00,7423.57,7423.57,7423.57,7423.57,524
2006/5/10,09:58:00,7423.65,7423.65,7423.65,7423.65,585
2006/5/10,09:59:00,7423.18,7423.18,7423.18,7423.18,661
2006/5/10,10:00:00,7422.21,7422.21,7422.21,7422.21,569
2006/5/10,10:01:00,7421.10,7421.10,7421.10,7421.10,754
2006/5/10,10:02:00,7420.48,7420.48,7420.48,7420.48,569
2006/5/10,10:03:00,7420.25,7420.25,7420.25,7420.25,978
2006/5/10,10:04:00,7418.21,7418.21,7418.21,7418.21,715
2006/5/10,10:05:00,7416.36,7416.36,7416.36,7416.36,627
2006/5/10,10:06:00,7413.57,7413.57,7413.57,7413.57,946
2006/5/10,10:07:00,7410.22,7410.22,7410.22,7410.22,685
2006/5/10,10:08:00,7409.22,7409.22,7409.22,7409.22,983
2006/5/10,10:09:00,7406.43,7406.43,7406.43,7406.43,990
2006/5/10,10:10:00,7405.06,7405.06,7405.06,7405.06,686
2006/5/10,10:11:00,7403.52,7403.52,7403.52,7403.52,1008
2006/5/10,10:12:00,7399.77,7399.77,7399.77,7399.77,736
2006/5/10,10:13:00,7396.16,7396.16,7396.16,7396.16,862
2006/5/10,10:14:00,7390.58,7390.58,7390.58,7390.58,764
2006/5/10,10:15:00,7384.31,7384.31,7384.31,7384.31,762
2006/5/10,10:16:00,7376.23,7376.23,7376.23,7376.23,1169
2006/5/10,10:17:00,7370.12,7370.12,7370.12,7370.12,1058
2006/5/10,10:18:00,7362.16,7362.16,7362.16,7362.16,1116
2006/5/10,10:19:00,7356.32,7356.32,7356.32,7356.32,1223
2006/5/10,10:20:00,7351.53,7351.53,7351.53,7351.53,1012
2006/5/10,10:21:00,7345.65,7345.65,7345.65,7345.65,1363
2006/5/10,10:22:00,7344.41,7344.41,7344.41,7344.41,835
2006/5/10,10:23:00,7342.52,7342.52,7342.52,7342.52,1033
2006/5/10,10:24:00,7343.35,7343.35,7343.35,7343.35,903
2006/5/10,10:25:00,7345.76,7345.76,7345.76,7345.76,611
2006/5/10,10:26:00,7350.49,7350.49,7350.49,7350.49,815
2006/5/10,10:27:00,7358.27,7358.27,7358.27,7358.27,552
2006/5/10,10:28:00,7363.42,7363.42,7363.42,7363.42,731
2006/5/10,10:29:00,7364.66,7364.66,7364.66,7364.66,538
2006/5/10,10:30:00,7364.82,7364.82,7364.82,7364.82,477
2006/5/10,10:31:00,7364.58,7364.58,7364.58,7364.58,595
2006/5/10,10:32:00,7360.70,7360.70,7360.70,7360.70,572
2006/5/10,10:33:00,7358.23,7358.23,7358.23,7358.23,531
2006/5/10,10:34:00,7354.04,7354.04,7354.04,7354.04,499
2006/5/10,10:35:00,7352.35,7352.35,7352.35,7352.35,381
2006/5/10,10:36:00,7353.29,7353.29,7353.29,7353.29,508
2006/5/10,10:37:00,7354.05,7354.05,7354.05,7354.05,358
2006/5/10,10:38:00,7352.27,7352.27,7352.27,7352.27,537
2006/5/10,10:39:00,7351.30,7351.30,7351.30,7351.30,344
2006/5/10,10:40:00,7351.33,7351.33,7351.33,7351.33,301
2006/5/10,10:41:00,7350.21,7350.21,7350.21,7350.21,476
2006/5/10,10:42:00,7350.50,7350.50,7350.50,7350.50,300
2006/5/10,10:43:00,7347.54,7347.54,7347.54,7347.54,372
2006/5/10,10:44:00,7349.08,7349.08,7349.08,7349.08,320
2006/5/10,10:45:00,7344.79,7344.79,7344.79,7344.79,347
2006/5/10,10:46:00,7344.88,7344.88,7344.88,7344.88,508
2006/5/10,10:47:00,7338.51,7338.51,7338.51,7338.51,474
2006/5/10,10:48:00,7330.93,7330.93,7330.93,7330.93,709
2006/5/10,10:49:00,7323.79,7323.79,7323.79,7323.79,848
2006/5/10,10:50:00,7316.31,7316.31,7316.31,7316.31,868
2006/5/10,10:51:00,7304.59,7304.59,7304.59,7304.59,1321
2006/5/10,10:52:00,7296.46,7296.46,7296.46,7296.46,919
2006/5/10,10:53:00,7297.83,7297.83,7297.83,7297.83,1053
2006/5/10,10:54:00,7299.18,7299.18,7299.18,7299.18,930
2006/5/10,10:55:00,7303.59,7303.59,7303.59,7303.59,657
2006/5/10,10:56:00,7310.78,7310.78,7310.78,7310.78,744
2006/5/10,10:57:00,7317.99,7317.99,7317.99,7317.99,569
2006/5/10,10:58:00,7322.18,7322.18,7322.18,7322.18,572
2006/5/10,10:59:00,7326.41,7326.41,7326.41,7326.41,511
2006/5/10,11:00:00,7326.50,7326.50,7326.50,7326.50,430
2006/5/10,11:01:00,7328.49,7328.49,7328.49,7328.49,548
2006/5/10,11:02:00,7327.81,7327.81,7327.81,7327.81,378
2006/5/10,11:03:00,7328.95,7328.95,7328.95,7328.95,435
2006/5/10,11:04:00,7330.46,7330.46,7330.46,7330.46,331
2006/5/10,11:05:00,7330.42,7330.42,7330.42,7330.42,396
2006/5/10,11:06:00,7331.53,7331.53,7331.53,7331.53,351
2006/5/10,11:07:00,7331.58,7331.58,7331.58,7331.58,236
2006/5/10,11:08:00,7332.18,7332.18,7332.18,7332.18,279
2006/5/10,11:09:00,7335.29,7335.29,7335.29,7335.29,319
2006/5/10,11:10:00,7337.05,7337.05,7337.05,7337.05,321
2006/5/10,11:11:00,7338.48,7338.48,7338.48,7338.48,481
2006/5/10,11:12:00,7337.69,7337.69,7337.69,7337.69,359
2006/5/10,11:13:00,7341.26,7341.26,7341.26,7341.26,434
2006/5/10,11:14:00,7342.70,7342.70,7342.70,7342.70,404
2006/5/10,11:15:00,7345.76,7345.76,7345.76,7345.76,412
2006/5/10,11:16:00,7347.34,7347.34,7347.34,7347.34,580
2006/5/10,11:17:00,7347.99,7347.99,7347.99,7347.99,456
2006/5/10,11:18:00,7350.21,7350.21,7350.21,7350.21,562
2006/5/10,11:19:00,7352.77,7352.77,7352.77,7352.77,467
2006/5/10,11:20:00,7352.55,7352.55,7352.55,7352.55,429
2006/5/10,11:21:00,7354.03,7354.03,7354.03,7354.03,648
2006/5/10,11:22:00,7355.12,7355.12,7355.12,7355.12,419
2006/5/10,11:23:00,7356.23,7356.23,7356.23,7356.23,425
2006/5/10,11:24:00,7356.33,7356.33,7356.33,7356.33,344
2006/5/10,11:25:00,7353.81,7353.81,7353.81,7353.81,326
2006/5/10,11:26:00,7351.56,7351.56,7351.56,7351.56,417
2006/5/10,11:27:00,7348.94,7348.94,7348.94,7348.94,367
2006/5/10,11:28:00,7346.76,7346.76,7346.76,7346.76,321
2006/5/10,11:29:00,7346.38,7346.38,7346.38,7346.38,383
2006/5/10,11:30:00,7342.96,7342.96,7342.96,7342.96,357
2006/5/10,11:31:00,7339.66,7339.66,7339.66,7339.66,333
2006/5/10,11:32:00,7339.71,7339.71,7339.71,7339.71,271
2006/5/10,11:33:00,7339.86,7339.86,7339.86,7339.86,371
2006/5/10,11:34:00,7339.84,7339.84,7339.84,7339.84,303
2006/5/10,11:35:00,7339.81,7339.81,7339.81,7339.81,347
2006/5/10,11:36:00,7340.94,7340.94,7340.94,7340.94,401
2006/5/10,11:37:00,7341.28,7341.28,7341.28,7341.28,284
2006/5/10,11:38:00,7343.61,7343.61,7343.61,7343.61,396
2006/5/10,11:39:00,7344.35,7344.35,7344.35,7344.35,328
2006/5/10,11:40:00,7344.97,7344.97,7344.97,7344.97,327
2006/5/10,11:41:00,7344.87,7344.87,7344.87,7344.87,389
2006/5/10,11:42:00,7345.50,7345.50,7345.50,7345.50,262
2006/5/10,11:43:00,7343.87,7343.87,7343.87,7343.87,426
2006/5/10,11:44:00,7344.74,7344.74,7344.74,7344.74,305
2006/5/10,11:45:00,7346.47,7346.47,7346.47,7346.47,448
2006/5/10,11:46:00,7342.58,7342.58,7342.58,7342.58,443
2006/5/10,11:47:00,7342.22,7342.22,7342.22,7342.22,329
2006/5/10,11:48:00,7341.77,7341.77,7341.77,7341.77,559
2006/5/10,11:49:00,7337.66,7337.66,7337.66,7337.66,454
2006/5/10,11:50:00,7336.03,7336.03,7336.03,7336.03,368
2006/5/10,11:51:00,7331.82,7331.82,7331.82,7331.82,437
2006/5/10,11:52:00,7330.32,7330.32,7330.32,7330.32,388
2006/5/10,11:53:00,7327.59,7327.59,7327.59,7327.59,476
2006/5/10,11:54:00,7323.27,7323.27,7323.27,7323.27,631
2006/5/10,11:55:00,7321.96,7321.96,7321.96,7321.96,662
2006/5/10,11:56:00,7320.73,7320.73,7320.73,7320.73,530
2006/5/10,11:57:00,7317.52,7317.52,7317.52,7317.52,494
2006/5/10,11:58:00,7316.23,7316.23,7316.23,7316.23,546
2006/5/10,11:59:00,7315.23,7315.23,7315.23,7315.23,346
2006/5/10,12:00:00,7313.16,7313.16,7313.16,7313.16,431
2006/5/10,12:01:00,7314.92,7314.92,7314.92,7314.92,385
2006/5/10,12:02:00,7317.20,7317.20,7317.20,7317.20,358
2006/5/10,12:03:00,7323.26,7323.26,7323.26,7323.26,482
2006/5/10,12:04:00,7324.23,7324.23,7324.23,7324.23,403
2006/5/10,12:05:00,7327.13,7327.13,7327.13,7327.13,416
2006/5/10,12:06:00,7329.96,7329.96,7329.96,7329.96,453
2006/5/10,12:07:00,7329.82,7329.82,7329.82,7329.82,347
2006/5/10,12:08:00,7332.20,7332.20,7332.20,7332.20,549
2006/5/10,12:09:00,7338.05,7338.05,7338.05,7338.05,390
2006/5/10,12:10:00,7336.69,7336.69,7336.69,7336.69,359
2006/5/10,12:11:00,7338.94,7338.94,7338.94,7338.94,503
2006/5/10,12:12:00,7338.83,7338.83,7338.83,7338.83,320
2006/5/10,12:13:00,7338.67,7338.67,7338.67,7338.67,357
2006/5/10,12:14:00,7340.74,7340.74,7340.74,7340.74,417
2006/5/10,12:15:00,7340.03,7340.03,7340.03,7340.03,477
2006/5/10,12:16:00,7339.25,7339.25,7339.25,7339.25,346
2006/5/10,12:17:00,7339.13,7339.13,7339.13,7339.13,208
2006/5/10,12:18:00,7337.49,7337.49,7337.49,7337.49,346
2006/5/10,12:19:00,7333.03,7333.03,7333.03,7333.03,314
2006/5/10,12:20:00,7329.86,7329.86,7329.86,7329.86,417
2006/5/10,12:21:00,7324.97,7324.97,7324.97,7324.97,520
2006/5/10,12:22:00,7324.38,7324.38,7324.38,7324.38,438
2006/5/10,12:23:00,7320.56,7320.56,7320.56,7320.56,586
2006/5/10,12:24:00,7314.99,7314.99,7314.99,7314.99,578
2006/5/10,12:25:00,7310.59,7310.59,7310.59,7310.59,509
2006/5/10,12:26:00,7306.02,7306.02,7306.02,7306.02,677
2006/5/10,12:27:00,7304.80,7304.80,7304.80,7304.80,474
2006/5/10,12:28:00,7298.58,7298.58,7298.58,7298.58,770
2006/5/10,12:29:00,7296.09,7296.09,7296.09,7296.09,624
2006/5/10,12:30:00,7297.22,7297.22,7297.22,7297.22,457
2006/5/10,12:31:00,7295.35,7295.35,7295.35,7295.35,641
2006/5/10,12:32:00,7296.23,7296.23,7296.23,7296.23,407
2006/5/10,12:33:00,7293.95,7293.95,7293.95,7293.95,511
2006/5/10,12:34:00,7295.82,7295.82,7295.82,7295.82,385
2006/5/10,12:35:00,7294.61,7294.61,7294.61,7294.61,353
2006/5/10,12:36:00,7297.93,7297.93,7297.93,7297.93,442
2006/5/10,12:37:00,7299.30,7299.30,7299.30,7299.30,376
2006/5/10,12:38:00,7301.10,7301.10,7301.10,7301.10,564
2006/5/10,12:39:00,7305.84,7305.84,7305.84,7305.84,425
2006/5/10,12:40:00,7305.47,7305.47,7305.47,7305.47,455
2006/5/10,12:41:00,7308.92,7308.92,7308.92,7308.92,497
2006/5/10,12:42:00,7308.96,7308.96,7308.96,7308.96,381
2006/5/10,12:43:00,7310.30,7310.30,7310.30,7310.30,642
2006/5/10,12:44:00,7310.69,7310.69,7310.69,7310.69,484
2006/5/10,12:45:00,7310.37,7310.37,7310.37,7310.37,471
2006/5/10,12:46:00,7311.74,7311.74,7311.74,7311.74,529
2006/5/10,12:47:00,7311.04,7311.04,7311.04,7311.04,369
2006/5/10,12:48:00,7312.50,7312.50,7312.50,7312.50,521
2006/5/10,12:49:00,7311.03,7311.03,7311.03,7311.03,557
2006/5/10,12:50:00,7313.92,7313.92,7313.92,7313.92,463
2006/5/10,12:51:00,7312.85,7312.85,7312.85,7312.85,522
2006/5/10,12:52:00,7314.45,7314.45,7314.45,7314.45,420
2006/5/10,12:53:00,7312.11,7312.11,7312.11,7312.11,423
2006/5/10,12:54:00,7311.55,7311.55,7311.55,7311.55,413
2006/5/10,12:55:00,7307.22,7307.22,7307.22,7307.22,430
2006/5/10,12:56:00,7305.02,7305.02,7305.02,7305.02,500
2006/5/10,12:57:00,7302.70,7302.70,7302.70,7302.70,413
2006/5/10,12:58:00,7298.91,7298.91,7298.91,7298.91,507
2006/5/10,12:59:00,7296.09,7296.09,7296.09,7296.09,549
2006/5/10,13:00:00,7292.24,7292.24,7292.24,7292.24,652
2006/5/10,13:01:00,7283.86,7283.86,7283.86,7283.86,832
2006/5/10,13:02:00,7277.97,7277.97,7277.97,7277.97,750
2006/5/10,13:03:00,7276.56,7276.56,7276.56,7276.56,907
2006/5/10,13:04:00,7275.10,7275.10,7275.10,7275.10,763
2006/5/10,13:05:00,7272.39,7272.39,7272.39,7272.39,730
2006/5/10,13:06:00,7273.49,7273.49,7273.49,7273.49,876
2006/5/10,13:07:00,7275.25,7275.25,7275.25,7275.25,597
2006/5/10,13:08:00,7280.79,7280.79,7280.79,7280.79,719
2006/5/10,13:09:00,7284.95,7284.95,7284.95,7284.95,615
2006/5/10,13:10:00,7288.07,7288.07,7288.07,7288.07,479
2006/5/10,13:11:00,7290.43,7290.43,7290.43,7290.43,499
2006/5/10,13:12:00,7294.08,7294.08,7294.08,7294.08,449
2006/5/10,13:13:00,7294.93,7294.93,7294.93,7294.93,527
2006/5/10,13:14:00,7294.90,7294.90,7294.90,7294.90,453
2006/5/10,13:15:00,7295.80,7295.80,7295.80,7295.80,455
2006/5/10,13:16:00,7296.55,7296.55,7296.55,7296.55,547
2006/5/10,13:17:00,7294.90,7294.90,7294.90,7294.90,448
2006/5/10,13:18:00,7299.68,7299.68,7299.68,7299.68,506
2006/5/10,13:19:00,7299.57,7299.57,7299.57,7299.57,652
2006/5/10,13:20:00,7301.41,7301.41,7301.41,7301.41,584
2006/5/10,13:21:00,7309.08,7309.08,7309.08,7309.08,901
2006/5/10,13:22:00,7309.21,7309.21,7309.21,7309.21,615
2006/5/10,13:23:00,7310.34,7310.34,7310.34,7310.34,832
2006/5/10,13:24:00,7306.48,7306.48,7306.48,7306.48,713
2006/5/10,13:25:00,7306.21,7306.21,7306.21,7306.21,712
2006/5/10,13:26:00,7306.21,7306.21,7306.21,7306.21,0
2006/5/10,13:27:00,7306.21,7306.21,7306.21,7306.21,0
2006/5/10,13:28:00,7306.21,7306.21,7306.21,7306.21,0
2006/5/10,13:29:00,7306.21,7306.21,7306.21,7306.21,0
2006/5/10,13:30:00,7324.71,7324.71,7324.71,7324.71,6871
2006/5/11,09:00:00,7324.71,7324.71,7324.71,7324.71,63
2006/5/11,09:01:00,7271.75,7271.75,7271.75,7271.75,6362
2006/5/11,09:02:00,7278.46,7278.46,7278.46,7278.46,1252
2006/5/11,09:03:00,7284.23,7284.23,7284.23,7284.23,1339
2006/5/11,09:04:00,7291.69,7291.69,7291.69,7291.69,1374
2006/5/11,09:05:00,7290.84,7290.84,7290.84,7290.84,1039
2006/5/11,09:06:00,7296.71,7296.71,7296.71,7296.71,1501
2006/5/11,09:07:00,7302.71,7302.71,7302.71,7302.71,1206
2006/5/11,09:08:00,7307.62,7307.62,7307.62,7307.62,1156
2006/5/11,09:09:00,7303.97,7303.97,7303.97,7303.97,1043
2006/5/11,09:10:00,7304.69,7304.69,7304.69,7304.69,876
2006/5/11,09:11:00,7297.52,7297.52,7297.52,7297.52,1012
2006/5/11,09:12:00,7295.70,7295.70,7295.70,7295.70,720
2006/5/11,09:13:00,7293.50,7293.50,7293.50,7293.50,929
2006/5/11,09:14:00,7291.17,7291.17,7291.17,7291.17,810
2006/5/11,09:15:00,7291.11,7291.11,7291.11,7291.11,743
2006/5/11,09:16:00,7289.42,7289.42,7289.42,7289.42,934
2006/5/11,09:17:00,7290.46,7290.46,7290.46,7290.46,733
2006/5/11,09:18:00,7288.44,7288.44,7288.44,7288.44,839
2006/5/11,09:19:00,7288.49,7288.49,7288.49,7288.49,817
2006/5/11,09:20:00,7287.76,7287.76,7287.76,7287.76,830
2006/5/11,09:21:00,7287.95,7287.95,7287.95,7287.95,1004
2006/5/11,09:22:00,7286.30,7286.30,7286.30,7286.30,748
2006/5/11,09:23:00,7287.23,7287.23,7287.23,7287.23,824
2006/5/11,09:24:00,7287.32,7287.32,7287.32,7287.32,740
2006/5/11,09:25:00,7287.99,7287.99,7287.99,7287.99,629
2006/5/11,09:26:00,7286.57,7286.57,7286.57,7286.57,859
2006/5/11,09:27:00,7288.28,7288.28,7288.28,7288.28,614
2006/5/11,09:28:00,7284.99,7284.99,7284.99,7284.99,789
2006/5/11,09:29:00,7282.55,7282.55,7282.55,7282.55,760
2006/5/11,09:30:00,7278.68,7278.68,7278.68,7278.68,714
2006/5/11,09:31:00,7271.07,7271.07,7271.07,7271.07,1005
2006/5/11,09:32:00,7266.03,7266.03,7266.03,7266.03,772
2006/5/11,09:33:00,7262.15,7262.15,7262.15,7262.15,832
2006/5/11,09:34:00,7259.22,7259.22,7259.22,7259.22,715
2006/5/11,09:35:00,7259.56,7259.56,7259.56,7259.56,650
2006/5/11,09:36:00,7256.87,7256.87,7256.87,7256.87,778
2006/5/11,09:37:00,7254.97,7254.97,7254.97,7254.97,579
2006/5/11,09:38:00,7256.20,7256.20,7256.20,7256.20,666
2006/5/11,09:39:00,7259.91,7259.91,7259.91,7259.91,597
2006/5/11,09:40:00,7261.42,7261.42,7261.42,7261.42,476
2006/5/11,09:41:00,7266.16,7266.16,7266.16,7266.16,579
2006/5/11,09:42:00,7268.62,7268.62,7268.62,7268.62,486
2006/5/11,09:43:00,7273.36,7273.36,7273.36,7273.36,626
2006/5/11,09:44:00,7278.19,7278.19,7278.19,7278.19,666
2006/5/11,09:45:00,7282.33,7282.33,7282.33,7282.33,605
2006/5/11,09:46:00,7287.20,7287.20,7287.20,7287.20,845
2006/5/11,09:47:00,7288.11,7288.11,7288.11,7288.11,713
2006/5/11,09:48:00,7292.79,7292.79,7292.79,7292.79,749
2006/5/11,09:49:00,7293.35,7293.35,7293.35,7293.35,626
2006/5/11,09:50:00,7295.59,7295.59,7295.59,7295.59,576
2006/5/11,09:51:00,7296.81,7296.81,7296.81,7296.81,659
2006/5/11,09:52:00,7295.66,7295.66,7295.66,7295.66,458
2006/5/11,09:53:00,7293.39,7293.39,7293.39,7293.39,558
2006/5/11,09:54:00,7290.40,7290.40,7290.40,7290.40,461
2006/5/11,09:55:00,7287.62,7287.62,7287.62,7287.62,422
2006/5/11,09:56:00,7283.04,7283.04,7283.04,7283.04,505
2006/5/11,09:57:00,7280.68,7280.68,7280.68,7280.68,350
2006/5/11,09:58:00,7280.35,7280.35,7280.35,7280.35,433
2006/5/11,09:59:00,7278.27,7278.27,7278.27,7278.27,419
2006/5/11,10:00:00,7277.85,7277.85,7277.85,7277.85,384
2006/5/11,10:01:00,7277.50,7277.50,7277.50,7277.50,467
2006/5/11,10:02:00,7276.46,7276.46,7276.46,7276.46,328
2006/5/11,10:03:00,7276.63,7276.63,7276.63,7276.63,379
2006/5/11,10:04:00,7274.15,7274.15,7274.15,7274.15,346
2006/5/11,10:05:00,7276.62,7276.62,7276.62,7276.62,261
2006/5/11,10:06:00,7277.21,7277.21,7277.21,7277.21,353
2006/5/11,10:07:00,7280.25,7280.25,7280.25,7280.25,305
2006/5/11,10:08:00,7282.12,7282.12,7282.12,7282.12,356
2006/5/11,10:09:00,7284.73,7284.73,7284.73,7284.73,345
2006/5/11,10:10:00,7288.37,7288.37,7288.37,7288.37,443
2006/5/11,10:11:00,7288.03,7288.03,7288.03,7288.03,470
2006/5/11,10:12:00,7288.96,7288.96,7288.96,7288.96,335
2006/5/11,10:13:00,7289.70,7289.70,7289.70,7289.70,359
2006/5/11,10:14:00,7289.84,7289.84,7289.84,7289.84,352
2006/5/11,10:15:00,7292.12,7292.12,7292.12,7292.12,355
2006/5/11,10:16:00,7294.55,7294.55,7294.55,7294.55,588
2006/5/11,10:17:00,7300.43,7300.43,7300.43,7300.43,432
2006/5/11,10:18:00,7302.84,7302.84,7302.84,7302.84,509
2006/5/11,10:19:00,7305.84,7305.84,7305.84,7305.84,450
2006/5/11,10:20:00,7307.73,7307.73,7307.73,7307.73,398
2006/5/11,10:21:00,7309.21,7309.21,7309.21,7309.21,488
2006/5/11,10:22:00,7308.94,7308.94,7308.94,7308.94,314
2006/5/11,10:23:00,7308.66,7308.66,7308.66,7308.66,437
2006/5/11,10:24:00,7305.51,7305.51,7305.51,7305.51,508
2006/5/11,10:25:00,7305.17,7305.17,7305.17,7305.17,415
2006/5/11,10:26:00,7307.02,7307.02,7307.02,7307.02,494
2006/5/11,10:27:00,7306.77,7306.77,7306.77,7306.77,323
2006/5/11,10:28:00,7304.76,7304.76,7304.76,7304.76,375
2006/5/11,10:29:00,7305.17,7305.17,7305.17,7305.17,317
2006/5/11,10:30:00,7308.64,7308.64,7308.64,7308.64,365
2006/5/11,10:31:00,7312.99,7312.99,7312.99,7312.99,535
2006/5/11,10:32:00,7324.81,7324.81,7324.81,7324.81,700
2006/5/11,10:33:00,7330.13,7330.13,7330.13,7330.13,791
2006/5/11,10:34:00,7330.50,7330.50,7330.50,7330.50,820
2006/5/11,10:35:00,7330.88,7330.88,7330.88,7330.88,597
2006/5/11,10:36:00,7334.51,7334.51,7334.51,7334.51,789
2006/5/11,10:37:00,7332.94,7332.94,7332.94,7332.94,467
2006/5/11,10:38:00,7331.52,7331.52,7331.52,7331.52,674
2006/5/11,10:39:00,7332.13,7332.13,7332.13,7332.13,379
2006/5/11,10:40:00,7330.11,7330.11,7330.11,7330.11,359
2006/5/11,10:41:00,7329.41,7329.41,7329.41,7329.41,420
2006/5/11,10:42:00,7327.16,7327.16,7327.16,7327.16,341
2006/5/11,10:43:00,7326.66,7326.66,7326.66,7326.66,442
2006/5/11,10:44:00,7326.19,7326.19,7326.19,7326.19,374
2006/5/11,10:45:00,7324.45,7324.45,7324.45,7324.45,337
2006/5/11,10:46:00,7322.24,7322.24,7322.24,7322.24,415
2006/5/11,10:47:00,7320.17,7320.17,7320.17,7320.17,331
2006/5/11,10:48:00,7318.33,7318.33,7318.33,7318.33,399
2006/5/11,10:49:00,7318.19,7318.19,7318.19,7318.19,343
2006/5/11,10:50:00,7318.64,7318.64,7318.64,7318.64,259
2006/5/11,10:51:00,7317.36,7317.36,7317.36,7317.36,375
2006/5/11,10:52:00,7315.53,7315.53,7315.53,7315.53,236
2006/5/11,10:53:00,7317.07,7317.07,7317.07,7317.07,382
2006/5/11,10:54:00,7317.52,7317.52,7317.52,7317.52,240
2006/5/11,10:55:00,7317.53,7317.53,7317.53,7317.53,259
2006/5/11,10:56:00,7319.10,7319.10,7319.10,7319.10,400
2006/5/11,10:57:00,7321.40,7321.40,7321.40,7321.40,223
2006/5/11,10:58:00,7320.62,7320.62,7320.62,7320.62,300
2006/5/11,10:59:00,7321.04,7321.04,7321.04,7321.04,291
2006/5/11,11:00:00,7323.41,7323.41,7323.41,7323.41,282
2006/5/11,11:01:00,7324.19,7324.19,7324.19,7324.19,337
2006/5/11,11:02:00,7326.46,7326.46,7326.46,7326.46,257
2006/5/11,11:03:00,7325.64,7325.64,7325.64,7325.64,438
2006/5/11,11:04:00,7326.92,7326.92,7326.92,7326.92,326
2006/5/11,11:05:00,7329.22,7329.22,7329.22,7329.22,321
2006/5/11,11:06:00,7330.41,7330.41,7330.41,7330.41,399
2006/5/11,11:07:00,7331.85,7331.85,7331.85,7331.85,332
2006/5/11,11:08:00,7333.47,7333.47,7333.47,7333.47,400
2006/5/11,11:09:00,7334.49,7334.49,7334.49,7334.49,339
2006/5/11,11:10:00,7334.37,7334.37,7334.37,7334.37,349
2006/5/11,11:11:00,7335.33,7335.33,7335.33,7335.33,431
2006/5/11,11:12:00,7334.72,7334.72,7334.72,7334.72,345
2006/5/11,11:13:00,7333.67,7333.67,7333.67,7333.67,409
2006/5/11,11:14:00,7335.17,7335.17,7335.17,7335.17,375
2006/5/11,11:15:00,7333.30,7333.30,7333.30,7333.30,294
2006/5/11,11:16:00,7330.99,7330.99,7330.99,7330.99,332
2006/5/11,11:17:00,7331.12,7331.12,7331.12,7331.12,279
2006/5/11,11:18:00,7331.67,7331.67,7331.67,7331.67,336
2006/5/11,11:19:00,7330.16,7330.16,7330.16,7330.16,299
2006/5/11,11:20:00,7329.92,7329.92,7329.92,7329.92,271
2006/5/11,11:21:00,7326.01,7326.01,7326.01,7326.01,364
2006/5/11,11:22:00,7326.56,7326.56,7326.56,7326.56,259
2006/5/11,11:23:00,7326.18,7326.18,7326.18,7326.18,465
2006/5/11,11:24:00,7325.60,7325.60,7325.60,7325.60,310
2006/5/11,11:25:00,7324.17,7324.17,7324.17,7324.17,257
2006/5/11,11:26:00,7323.20,7323.20,7323.20,7323.20,311
2006/5/11,11:27:00,7321.94,7321.94,7321.94,7321.94,261
2006/5/11,11:28:00,7320.84,7320.84,7320.84,7320.84,322
2006/5/11,11:29:00,7319.80,7319.80,7319.80,7319.80,275
2006/5/11,11:30:00,7318.58,7318.58,7318.58,7318.58,286
2006/5/11,11:31:00,7316.80,7316.80,7316.80,7316.80,309
2006/5/11,11:32:00,7316.03,7316.03,7316.03,7316.03,249
2006/5/11,11:33:00,7316.23,7316.23,7316.23,7316.23,295
2006/5/11,11:34:00,7315.47,7315.47,7315.47,7315.47,267
2006/5/11,11:35:00,7318.48,7318.48,7318.48,7318.48,255
2006/5/11,11:36:00,7320.69,7320.69,7320.69,7320.69,273
2006/5/11,11:37:00,7318.73,7318.73,7318.73,7318.73,226
2006/5/11,11:38:00,7317.86,7317.86,7317.86,7317.86,396
2006/5/11,11:39:00,7319.69,7319.69,7319.69,7319.69,213
2006/5/11,11:40:00,7319.29,7319.29,7319.29,7319.29,212
2006/5/11,11:41:00,7323.11,7323.11,7323.11,7323.11,338
2006/5/11,11:42:00,7325.50,7325.50,7325.50,7325.50,269
2006/5/11,11:43:00,7324.53,7324.53,7324.53,7324.53,388
2006/5/11,11:44:00,7322.20,7322.20,7322.20,7322.20,246
2006/5/11,11:45:00,7323.96,7323.96,7323.96,7323.96,306
2006/5/11,11:46:00,7321.70,7321.70,7321.70,7321.70,295
2006/5/11,11:47:00,7322.80,7322.80,7322.80,7322.80,219
2006/5/11,11:48:00,7321.72,7321.72,7321.72,7321.72,374
2006/5/11,11:49:00,7321.83,7321.83,7321.83,7321.83,226
2006/5/11,11:50:00,7322.58,7322.58,7322.58,7322.58,226
2006/5/11,11:51:00,7322.54,7322.54,7322.54,7322.54,330
2006/5/11,11:52:00,7323.03,7323.03,7323.03,7323.03,242
2006/5/11,11:53:00,7325.59,7325.59,7325.59,7325.59,415
2006/5/11,11:54:00,7328.15,7328.15,7328.15,7328.15,311
2006/5/11,11:55:00,7331.62,7331.62,7331.62,7331.62,305
2006/5/11,11:56:00,7335.48,7335.48,7335.48,7335.48,442
2006/5/11,11:57:00,7337.56,7337.56,7337.56,7337.56,339
2006/5/11,11:58:00,7341.99,7341.99,7341.99,7341.99,576
2006/5/11,11:59:00,7349.66,7349.66,7349.66,7349.66,703
2006/5/11,12:00:00,7352.40,7352.40,7352.40,7352.40,554
2006/5/11,12:01:00,7353.25,7353.25,7353.25,7353.25,519
2006/5/11,12:02:00,7356.51,7356.51,7356.51,7356.51,727
2006/5/11,12:03:00,7358.13,7358.13,7358.13,7358.13,598
2006/5/11,12:04:00,7357.64,7357.64,7357.64,7357.64,449
2006/5/11,12:05:00,7356.31,7356.31,7356.31,7356.31,373
2006/5/11,12:06:00,7356.16,7356.16,7356.16,7356.16,421
2006/5/11,12:07:00,7353.02,7353.02,7353.02,7353.02,322
2006/5/11,12:08:00,7352.73,7352.73,7352.73,7352.73,430
2006/5/11,12:09:00,7353.27,7353.27,7353.27,7353.27,262
2006/5/11,12:10:00,7348.95,7348.95,7348.95,7348.95,262
2006/5/11,12:11:00,7347.26,7347.26,7347.26,7347.26,311
2006/5/11,12:12:00,7347.76,7347.76,7347.76,7347.76,225
2006/5/11,12:13:00,7345.48,7345.48,7345.48,7345.48,278
2006/5/11,12:14:00,7346.28,7346.28,7346.28,7346.28,228
2006/5/11,12:15:00,7346.95,7346.95,7346.95,7346.95,249
2006/5/11,12:16:00,7345.81,7345.81,7345.81,7345.81,361
2006/5/11,12:17:00,7348.50,7348.50,7348.50,7348.50,262
2006/5/11,12:18:00,7349.86,7349.86,7349.86,7349.86,383
2006/5/11,12:19:00,7350.91,7350.91,7350.91,7350.91,319
2006/5/11,12:20:00,7351.00,7351.00,7351.00,7351.00,373
2006/5/11,12:21:00,7349.57,7349.57,7349.57,7349.57,402
2006/5/11,12:22:00,7350.84,7350.84,7350.84,7350.84,310
2006/5/11,12:23:00,7353.56,7353.56,7353.56,7353.56,427
2006/5/11,12:24:00,7353.31,7353.31,7353.31,7353.31,411
2006/5/11,12:25:00,7353.40,7353.40,7353.40,7353.40,358
2006/5/11,12:26:00,7354.27,7354.27,7354.27,7354.27,372
2006/5/11,12:27:00,7353.38,7353.38,7353.38,7353.38,322
2006/5/11,12:28:00,7357.28,7357.28,7357.28,7357.28,392
2006/5/11,12:29:00,7353.79,7353.79,7353.79,7353.79,300
2006/5/11,12:30:00,7352.05,7352.05,7352.05,7352.05,303
2006/5/11,12:31:00,7351.50,7351.50,7351.50,7351.50,474
2006/5/11,12:32:00,7351.83,7351.83,7351.83,7351.83,297
2006/5/11,12:33:00,7349.01,7349.01,7349.01,7349.01,410
2006/5/11,12:34:00,7347.72,7347.72,7347.72,7347.72,307
2006/5/11,12:35:00,7347.98,7347.98,7347.98,7347.98,373
2006/5/11,12:36:00,7346.05,7346.05,7346.05,7346.05,540
2006/5/11,12:37:00,7344.69,7344.69,7344.69,7344.69,308
2006/5/11,12:38:00,7339.88,7339.88,7339.88,7339.88,381
2006/5/11,12:39:00,7339.66,7339.66,7339.66,7339.66,381
2006/5/11,12:40:00,7337.39,7337.39,7337.39,7337.39,466
2006/5/11,12:41:00,7334.73,7334.73,7334.73,7334.73,420
2006/5/11,12:42:00,7334.28,7334.28,7334.28,7334.28,278
2006/5/11,12:43:00,7330.85,7330.85,7330.85,7330.85,428
2006/5/11,12:44:00,7329.77,7329.77,7329.77,7329.77,388
2006/5/11,12:45:00,7325.49,7325.49,7325.49,7325.49,370
2006/5/11,12:46:00,7323.71,7323.71,7323.71,7323.71,531
2006/5/11,12:47:00,7321.11,7321.11,7321.11,7321.11,347
2006/5/11,12:48:00,7319.25,7319.25,7319.25,7319.25,458
2006/5/11,12:49:00,7321.30,7321.30,7321.30,7321.30,370
2006/5/11,12:50:00,7318.35,7318.35,7318.35,7318.35,375
2006/5/11,12:51:00,7315.35,7315.35,7315.35,7315.35,367
2006/5/11,12:52:00,7317.21,7317.21,7317.21,7317.21,319
2006/5/11,12:53:00,7318.23,7318.23,7318.23,7318.23,407
2006/5/11,12:54:00,7319.51,7319.51,7319.51,7319.51,302
2006/5/11,12:55:00,7324.38,7324.38,7324.38,7324.38,330
2006/5/11,12:56:00,7326.51,7326.51,7326.51,7326.51,362
2006/5/11,12:57:00,7329.33,7329.33,7329.33,7329.33,263
2006/5/11,12:58:00,7330.17,7330.17,7330.17,7330.17,321
2006/5/11,12:59:00,7332.08,7332.08,7332.08,7332.08,288
2006/5/11,13:00:00,7330.48,7330.48,7330.48,7330.48,327
2006/5/11,13:01:00,7332.01,7332.01,7332.01,7332.01,400
2006/5/11,13:02:00,7333.39,7333.39,7333.39,7333.39,312
2006/5/11,13:03:00,7331.30,7331.30,7331.30,7331.30,365
2006/5/11,13:04:00,7332.98,7332.98,7332.98,7332.98,546
2006/5/11,13:05:00,7335.47,7335.47,7335.47,7335.47,568
2006/5/11,13:06:00,7341.34,7341.34,7341.34,7341.34,490
2006/5/11,13:07:00,7340.18,7340.18,7340.18,7340.18,528
2006/5/11,13:08:00,7344.40,7344.40,7344.40,7344.40,651
2006/5/11,13:09:00,7346.10,7346.10,7346.10,7346.10,497
2006/5/11,13:10:00,7348.01,7348.01,7348.01,7348.01,504
2006/5/11,13:11:00,7346.86,7346.86,7346.86,7346.86,571
2006/5/11,13:12:00,7346.97,7346.97,7346.97,7346.97,491
2006/5/11,13:13:00,7343.52,7343.52,7343.52,7343.52,530
2006/5/11,13:14:00,7344.59,7344.59,7344.59,7344.59,428
2006/5/11,13:15:00,7345.43,7345.43,7345.43,7345.43,447
2006/5/11,13:16:00,7343.68,7343.68,7343.68,7343.68,548
2006/5/11,13:17:00,7344.08,7344.08,7344.08,7344.08,385
2006/5/11,13:18:00,7343.93,7343.93,7343.93,7343.93,558
2006/5/11,13:19:00,7344.22,7344.22,7344.22,7344.22,488
2006/5/11,13:20:00,7343.80,7343.80,7343.80,7343.80,466
2006/5/11,13:21:00,7342.70,7342.70,7342.70,7342.70,573
2006/5/11,13:22:00,7340.44,7340.44,7340.44,7340.44,477
2006/5/11,13:23:00,7341.07,7341.07,7341.07,7341.07,624
2006/5/11,13:24:00,7343.50,7343.50,7343.50,7343.50,649
2006/5/11,13:25:00,7343.53,7343.53,7343.53,7343.53,688
2006/5/11,13:26:00,7343.53,7343.53,7343.53,7343.53,0
2006/5/11,13:27:00,7343.53,7343.53,7343.53,7343.53,0
2006/5/11,13:28:00,7343.53,7343.53,7343.53,7343.53,0
2006/5/11,13:29:00,7343.53,7343.53,7343.53,7343.53,0
2006/5/11,13:30:00,7361.45,7361.45,7361.45,7361.45,6781
2006/5/12,09:00:00,7361.45,7361.45,7361.45,7361.45,62
2006/5/12,09:01:00,7269.92,7269.92,7269.92,7269.92,4563
2006/5/12,09:02:00,7280.90,7280.90,7280.90,7280.90,1128
2006/5/12,09:03:00,7288.64,7288.64,7288.64,7288.64,1305
2006/5/12,09:04:00,7293.59,7293.59,7293.59,7293.59,1348
2006/5/12,09:05:00,7296.54,7296.54,7296.54,7296.54,1064
2006/5/12,09:06:00,7298.74,7298.74,7298.74,7298.74,1418
2006/5/12,09:07:00,7297.46,7297.46,7297.46,7297.46,952
2006/5/12,09:08:00,7298.31,7298.31,7298.31,7298.31,1021
2006/5/12,09:09:00,7299.13,7299.13,7299.13,7299.13,1013
2006/5/12,09:10:00,7300.04,7300.04,7300.04,7300.04,792
2006/5/12,09:11:00,7304.94,7304.94,7304.94,7304.94,1038
2006/5/12,09:12:00,7307.50,7307.50,7307.50,7307.50,791
2006/5/12,09:13:00,7313.54,7313.54,7313.54,7313.54,920
2006/5/12,09:14:00,7317.76,7317.76,7317.76,7317.76,1078
2006/5/12,09:15:00,7319.65,7319.65,7319.65,7319.65,824
2006/5/12,09:16:00,7324.42,7324.42,7324.42,7324.42,1056
2006/5/12,09:17:00,7326.48,7326.48,7326.48,7326.48,774
2006/5/12,09:18:00,7324.04,7324.04,7324.04,7324.04,949
2006/5/12,09:19:00,7321.41,7321.41,7321.41,7321.41,853
2006/5/12,09:20:00,7317.19,7317.19,7317.19,7317.19,699
2006/5/12,09:21:00,7315.75,7315.75,7315.75,7315.75,945
2006/5/12,09:22:00,7312.65,7312.65,7312.65,7312.65,651
2006/5/12,09:23:00,7309.64,7309.64,7309.64,7309.64,676
2006/5/12,09:24:00,7305.79,7305.79,7305.79,7305.79,629
2006/5/12,09:25:00,7304.81,7304.81,7304.81,7304.81,518
2006/5/12,09:26:00,7304.36,7304.36,7304.36,7304.36,802
2006/5/12,09:27:00,7303.57,7303.57,7303.57,7303.57,527
2006/5/12,09:28:00,7300.55,7300.55,7300.55,7300.55,552
2006/5/12,09:29:00,7293.90,7293.90,7293.90,7293.90,741
2006/5/12,09:30:00,7293.34,7293.34,7293.34,7293.34,524
2006/5/12,09:31:00,7291.57,7291.57,7291.57,7291.57,764
2006/5/12,09:32:00,7291.33,7291.33,7291.33,7291.33,474
2006/5/12,09:33:00,7293.05,7293.05,7293.05,7293.05,653
2006/5/12,09:34:00,7297.37,7297.37,7297.37,7297.37,784
2006/5/12,09:35:00,7303.75,7303.75,7303.75,7303.75,594
2006/5/12,09:36:00,7307.73,7307.73,7307.73,7307.73,916
2006/5/12,09:37:00,7312.89,7312.89,7312.89,7312.89,535
2006/5/12,09:38:00,7315.96,7315.96,7315.96,7315.96,625
2006/5/12,09:39:00,7318.80,7318.80,7318.80,7318.80,654
2006/5/12,09:40:00,7322.41,7322.41,7322.41,7322.41,607
2006/5/12,09:41:00,7324.46,7324.46,7324.46,7324.46,902
2006/5/12,09:42:00,7325.18,7325.18,7325.18,7325.18,497
2006/5/12,09:43:00,7325.05,7325.05,7325.05,7325.05,564
2006/5/12,09:44:00,7320.84,7320.84,7320.84,7320.84,528
2006/5/12,09:45:00,7317.23,7317.23,7317.23,7317.23,522
2006/5/12,09:46:00,7311.47,7311.47,7311.47,7311.47,793
2006/5/12,09:47:00,7308.27,7308.27,7308.27,7308.27,389
2006/5/12,09:48:00,7305.85,7305.85,7305.85,7305.85,460
2006/5/12,09:49:00,7303.35,7303.35,7303.35,7303.35,407
2006/5/12,09:50:00,7304.24,7304.24,7304.24,7304.24,323
2006/5/12,09:51:00,7304.53,7304.53,7304.53,7304.53,580
2006/5/12,09:52:00,7304.71,7304.71,7304.71,7304.71,372
2006/5/12,09:53:00,7303.99,7303.99,7303.99,7303.99,460
2006/5/12,09:54:00,7298.90,7298.90,7298.90,7298.90,498
2006/5/12,09:55:00,7299.67,7299.67,7299.67,7299.67,416
2006/5/12,09:56:00,7294.99,7294.99,7294.99,7294.99,522
2006/5/12,09:57:00,7293.70,7293.70,7293.70,7293.70,482
2006/5/12,09:58:00,7286.73,7286.73,7286.73,7286.73,921
2006/5/12,09:59:00,7278.30,7278.30,7278.30,7278.30,1025
2006/5/12,10:00:00,7272.51,7272.51,7272.51,7272.51,939
2006/5/12,10:01:00,7268.46,7268.46,7268.46,7268.46,896
2006/5/12,10:02:00,7267.79,7267.79,7267.79,7267.79,651
2006/5/12,10:03:00,7270.73,7270.73,7270.73,7270.73,640
2006/5/12,10:04:00,7272.11,7272.11,7272.11,7272.11,550
2006/5/12,10:05:00,7277.33,7277.33,7277.33,7277.33,423
2006/5/12,10:06:00,7280.83,7280.83,7280.83,7280.83,506
2006/5/12,10:07:00,7285.22,7285.22,7285.22,7285.22,303
2006/5/12,10:08:00,7287.63,7287.63,7287.63,7287.63,405
2006/5/12,10:09:00,7287.46,7287.46,7287.46,7287.46,308
2006/5/12,10:10:00,7289.82,7289.82,7289.82,7289.82,261
2006/5/12,10:11:00,7285.83,7285.83,7285.83,7285.83,506
2006/5/12,10:12:00,7282.63,7282.63,7282.63,7282.63,400
2006/5/12,10:13:00,7284.26,7284.26,7284.26,7284.26,387
2006/5/12,10:14:00,7286.82,7286.82,7286.82,7286.82,369
2006/5/12,10:15:00,7288.18,7288.18,7288.18,7288.18,333
2006/5/12,10:16:00,7288.25,7288.25,7288.25,7288.25,566
2006/5/12,10:17:00,7289.84,7289.84,7289.84,7289.84,372
2006/5/12,10:18:00,7291.61,7291.61,7291.61,7291.61,437
2006/5/12,10:19:00,7292.02,7292.02,7292.02,7292.02,463
2006/5/12,10:20:00,7294.12,7294.12,7294.12,7294.12,341
2006/5/12,10:21:00,7296.62,7296.62,7296.62,7296.62,497
2006/5/12,10:22:00,7297.68,7297.68,7297.68,7297.68,409
2006/5/12,10:23:00,7297.25,7297.25,7297.25,7297.25,420
2006/5/12,10:24:00,7297.87,7297.87,7297.87,7297.87,330
2006/5/12,10:25:00,7296.69,7296.69,7296.69,7296.69,201
2006/5/12,10:26:00,7299.19,7299.19,7299.19,7299.19,466
2006/5/12,10:27:00,7297.62,7297.62,7297.62,7297.62,299
2006/5/12,10:28:00,7293.83,7293.83,7293.83,7293.83,351
2006/5/12,10:29:00,7294.78,7294.78,7294.78,7294.78,288
2006/5/12,10:30:00,7293.95,7293.95,7293.95,7293.95,291
2006/5/12,10:31:00,7291.17,7291.17,7291.17,7291.17,442
2006/5/12,10:32:00,7281.77,7281.77,7281.77,7281.77,531
2006/5/12,10:33:00,7277.22,7277.22,7277.22,7277.22,636
2006/5/12,10:34:00,7276.90,7276.90,7276.90,7276.90,391
2006/5/12,10:35:00,7278.47,7278.47,7278.47,7278.47,307
2006/5/12,10:36:00,7279.35,7279.35,7279.35,7279.35,423
2006/5/12,10:37:00,7277.97,7277.97,7277.97,7277.97,283
2006/5/12,10:38:00,7278.47,7278.47,7278.47,7278.47,362
2006/5/12,10:39:00,7278.86,7278.86,7278.86,7278.86,314
2006/5/12,10:40:00,7278.74,7278.74,7278.74,7278.74,286
2006/5/12,10:41:00,7280.75,7280.75,7280.75,7280.75,341
2006/5/12,10:42:00,7282.14,7282.14,7282.14,7282.14,233
2006/5/12,10:43:00,7284.05,7284.05,7284.05,7284.05,297
2006/5/12,10:44:00,7286.42,7286.42,7286.42,7286.42,308
2006/5/12,10:45:00,7288.04,7288.04,7288.04,7288.04,222
2006/5/12,10:46:00,7288.80,7288.80,7288.80,7288.80,448
2006/5/12,10:47:00,7288.49,7288.49,7288.49,7288.49,367
2006/5/12,10:48:00,7290.31,7290.31,7290.31,7290.31,374
2006/5/12,10:49:00,7291.82,7291.82,7291.82,7291.82,373
2006/5/12,10:50:00,7294.18,7294.18,7294.18,7294.18,344
2006/5/12,10:51:00,7295.93,7295.93,7295.93,7295.93,406
2006/5/12,10:52:00,7296.24,7296.24,7296.24,7296.24,251
2006/5/12,10:53:00,7296.32,7296.32,7296.32,7296.32,328
2006/5/12,10:54:00,7296.35,7296.35,7296.35,7296.35,367
2006/5/12,10:55:00,7295.89,7295.89,7295.89,7295.89,308
2006/5/12,10:56:00,7294.64,7294.64,7294.64,7294.64,371
2006/5/12,10:57:00,7293.29,7293.29,7293.29,7293.29,247
2006/5/12,10:58:00,7286.96,7286.96,7286.96,7286.96,422
2006/5/12,10:59:00,7288.49,7288.49,7288.49,7288.49,389
2006/5/12,11:00:00,7289.48,7289.48,7289.48,7289.48,374
2006/5/12,11:01:00,7287.86,7287.86,7287.86,7287.86,365
2006/5/12,11:02:00,7287.81,7287.81,7287.81,7287.81,241
2006/5/12,11:03:00,7289.02,7289.02,7289.02,7289.02,343
2006/5/12,11:04:00,7289.12,7289.12,7289.12,7289.12,226
2006/5/12,11:05:00,7289.94,7289.94,7289.94,7289.94,413
2006/5/12,11:06:00,7289.26,7289.26,7289.26,7289.26,358
2006/5/12,11:07:00,7287.28,7287.28,7287.28,7287.28,247
2006/5/12,11:08:00,7289.64,7289.64,7289.64,7289.64,228
2006/5/12,11:09:00,7287.14,7287.14,7287.14,7287.14,248
2006/5/12,11:10:00,7288.57,7288.57,7288.57,7288.57,243
2006/5/12,11:11:00,7289.02,7289.02,7289.02,7289.02,263
2006/5/12,11:12:00,7290.00,7290.00,7290.00,7290.00,225
2006/5/12,11:13:00,7288.81,7288.81,7288.81,7288.81,272
2006/5/12,11:14:00,7289.32,7289.32,7289.32,7289.32,262
2006/5/12,11:15:00,7287.81,7287.81,7287.81,7287.81,338
2006/5/12,11:16:00,7288.03,7288.03,7288.03,7288.03,375
2006/5/12,11:17:00,7289.23,7289.23,7289.23,7289.23,277
2006/5/12,11:18:00,7288.12,7288.12,7288.12,7288.12,451
2006/5/12,11:19:00,7287.79,7287.79,7287.79,7287.79,246
2006/5/12,11:20:00,7288.41,7288.41,7288.41,7288.41,221
2006/5/12,11:21:00,7290.60,7290.60,7290.60,7290.60,377
2006/5/12,11:22:00,7289.16,7289.16,7289.16,7289.16,223
2006/5/12,11:23:00,7287.82,7287.82,7287.82,7287.82,307
2006/5/12,11:24:00,7289.79,7289.79,7289.79,7289.79,222
2006/5/12,11:25:00,7289.42,7289.42,7289.42,7289.42,235
2006/5/12,11:26:00,7289.01,7289.01,7289.01,7289.01,296
2006/5/12,11:27:00,7291.24,7291.24,7291.24,7291.24,185
2006/5/12,11:28:00,7290.04,7290.04,7290.04,7290.04,309
2006/5/12,11:29:00,7291.17,7291.17,7291.17,7291.17,206
2006/5/12,11:30:00,7291.34,7291.34,7291.34,7291.34,247
2006/5/12,11:31:00,7293.36,7293.36,7293.36,7293.36,404
2006/5/12,11:32:00,7294.50,7294.50,7294.50,7294.50,317
2006/5/12,11:33:00,7296.28,7296.28,7296.28,7296.28,316
2006/5/12,11:34:00,7296.41,7296.41,7296.41,7296.41,243
2006/5/12,11:35:00,7298.94,7298.94,7298.94,7298.94,269
2006/5/12,11:36:00,7299.78,7299.78,7299.78,7299.78,360
2006/5/12,11:37:00,7301.73,7301.73,7301.73,7301.73,251
2006/5/12,11:38:00,7302.14,7302.14,7302.14,7302.14,421
2006/5/12,11:39:00,7304.74,7304.74,7304.74,7304.74,314
2006/5/12,11:40:00,7304.60,7304.60,7304.60,7304.60,270
2006/5/12,11:41:00,7306.32,7306.32,7306.32,7306.32,363
2006/5/12,11:42:00,7308.18,7308.18,7308.18,7308.18,265
2006/5/12,11:43:00,7307.12,7307.12,7307.12,7307.12,383
2006/5/12,11:44:00,7308.93,7308.93,7308.93,7308.93,284
2006/5/12,11:45:00,7307.63,7307.63,7307.63,7307.63,227
2006/5/12,11:46:00,7309.32,7309.32,7309.32,7309.32,425
2006/5/12,11:47:00,7311.53,7311.53,7311.53,7311.53,261
2006/5/12,11:48:00,7310.20,7310.20,7310.20,7310.20,314
2006/5/12,11:49:00,7312.55,7312.55,7312.55,7312.55,257
2006/5/12,11:50:00,7311.67,7311.67,7311.67,7311.67,248
2006/5/12,11:51:00,7311.75,7311.75,7311.75,7311.75,338
2006/5/12,11:52:00,7311.85,7311.85,7311.85,7311.85,213
2006/5/12,11:53:00,7311.76,7311.76,7311.76,7311.76,340
2006/5/12,11:54:00,7312.36,7312.36,7312.36,7312.36,285
2006/5/12,11:55:00,7310.20,7310.20,7310.20,7310.20,290
2006/5/12,11:56:00,7311.72,7311.72,7311.72,7311.72,356
2006/5/12,11:57:00,7312.02,7312.02,7312.02,7312.02,258
2006/5/12,11:58:00,7314.04,7314.04,7314.04,7314.04,350
2006/5/12,11:59:00,7312.37,7312.37,7312.37,7312.37,253
2006/5/12,12:00:00,7314.79,7314.79,7314.79,7314.79,355
2006/5/12,12:01:00,7314.94,7314.94,7314.94,7314.94,381
2006/5/12,12:02:00,7316.94,7316.94,7316.94,7316.94,231
2006/5/12,12:03:00,7316.81,7316.81,7316.81,7316.81,389
2006/5/12,12:04:00,7316.48,7316.48,7316.48,7316.48,276
2006/5/12,12:05:00,7316.01,7316.01,7316.01,7316.01,202
2006/5/12,12:06:00,7315.00,7315.00,7315.00,7315.00,322
2006/5/12,12:07:00,7313.30,7313.30,7313.30,7313.30,207
2006/5/12,12:08:00,7311.39,7311.39,7311.39,7311.39,269
2006/5/12,12:09:00,7309.49,7309.49,7309.49,7309.49,257
2006/5/12,12:10:00,7308.78,7308.78,7308.78,7308.78,189
2006/5/12,12:11:00,7307.87,7307.87,7307.87,7307.87,302
2006/5/12,12:12:00,7306.90,7306.90,7306.90,7306.90,321
2006/5/12,12:13:00,7303.35,7303.35,7303.35,7303.35,428
2006/5/12,12:14:00,7300.41,7300.41,7300.41,7300.41,313
2006/5/12,12:15:00,7302.41,7302.41,7302.41,7302.41,304
2006/5/12,12:16:00,7300.64,7300.64,7300.64,7300.64,342
2006/5/12,12:17:00,7301.30,7301.30,7301.30,7301.30,202
2006/5/12,12:18:00,7300.69,7300.69,7300.69,7300.69,283
2006/5/12,12:19:00,7300.60,7300.60,7300.60,7300.60,263
2006/5/12,12:20:00,7301.96,7301.96,7301.96,7301.96,199
2006/5/12,12:21:00,7303.62,7303.62,7303.62,7303.62,246
2006/5/12,12:22:00,7302.13,7302.13,7302.13,7302.13,184
2006/5/12,12:23:00,7300.03,7300.03,7300.03,7300.03,242
2006/5/12,12:24:00,7302.10,7302.10,7302.10,7302.10,169
2006/5/12,12:25:00,7301.10,7301.10,7301.10,7301.10,198
2006/5/12,12:26:00,7299.32,7299.32,7299.32,7299.32,286
2006/5/12,12:27:00,7300.42,7300.42,7300.42,7300.42,163
2006/5/12,12:28:00,7300.32,7300.32,7300.32,7300.32,272
2006/5/12,12:29:00,7299.54,7299.54,7299.54,7299.54,224
2006/5/12,12:30:00,7298.47,7298.47,7298.47,7298.47,206
2006/5/12,12:31:00,7300.11,7300.11,7300.11,7300.11,442
2006/5/12,12:32:00,7298.11,7298.11,7298.11,7298.11,160
2006/5/12,12:33:00,7300.52,7300.52,7300.52,7300.52,205
2006/5/12,12:34:00,7298.96,7298.96,7298.96,7298.96,164
2006/5/12,12:35:00,7300.62,7300.62,7300.62,7300.62,191
2006/5/12,12:36:00,7301.21,7301.21,7301.21,7301.21,402
2006/5/12,12:37:00,7300.64,7300.64,7300.64,7300.64,211
2006/5/12,12:38:00,7301.79,7301.79,7301.79,7301.79,224
2006/5/12,12:39:00,7301.91,7301.91,7301.91,7301.91,221
2006/5/12,12:40:00,7300.94,7300.94,7300.94,7300.94,230
2006/5/12,12:41:00,7301.90,7301.90,7301.90,7301.90,291
2006/5/12,12:42:00,7301.34,7301.34,7301.34,7301.34,223
2006/5/12,12:43:00,7303.15,7303.15,7303.15,7303.15,337
2006/5/12,12:44:00,7301.71,7301.71,7301.71,7301.71,238
2006/5/12,12:45:00,7300.21,7300.21,7300.21,7300.21,539
2006/5/12,12:46:00,7300.05,7300.05,7300.05,7300.05,620
2006/5/12,12:47:00,7301.37,7301.37,7301.37,7301.37,395
2006/5/12,12:48:00,7301.27,7301.27,7301.27,7301.27,449
2006/5/12,12:49:00,7299.85,7299.85,7299.85,7299.85,397
2006/5/12,12:50:00,7302.31,7302.31,7302.31,7302.31,331
2006/5/12,12:51:00,7301.08,7301.08,7301.08,7301.08,356
2006/5/12,12:52:00,7300.68,7300.68,7300.68,7300.68,240
2006/5/12,12:53:00,7302.38,7302.38,7302.38,7302.38,283
2006/5/12,12:54:00,7302.79,7302.79,7302.79,7302.79,249
2006/5/12,12:55:00,7302.91,7302.91,7302.91,7302.91,238
2006/5/12,12:56:00,7304.12,7304.12,7304.12,7304.12,566
2006/5/12,12:57:00,7302.71,7302.71,7302.71,7302.71,290
2006/5/12,12:58:00,7303.97,7303.97,7303.97,7303.97,467
2006/5/12,12:59:00,7304.66,7304.66,7304.66,7304.66,484
2006/5/12,13:00:00,7306.39,7306.39,7306.39,7306.39,423
2006/5/12,13:01:00,7308.66,7308.66,7308.66,7308.66,552
2006/5/12,13:02:00,7309.81,7309.81,7309.81,7309.81,455
2006/5/12,13:03:00,7308.86,7308.86,7308.86,7308.86,485
2006/5/12,13:04:00,7307.19,7307.19,7307.19,7307.19,527
2006/5/12,13:05:00,7304.65,7304.65,7304.65,7304.65,441
2006/5/12,13:06:00,7300.21,7300.21,7300.21,7300.21,776
2006/5/12,13:07:00,7298.85,7298.85,7298.85,7298.85,559
2006/5/12,13:08:00,7296.30,7296.30,7296.30,7296.30,552
2006/5/12,13:09:00,7293.88,7293.88,7293.88,7293.88,542
2006/5/12,13:10:00,7292.26,7292.26,7292.26,7292.26,512
2006/5/12,13:11:00,7289.78,7289.78,7289.78,7289.78,666
2006/5/12,13:12:00,7287.87,7287.87,7287.87,7287.87,467
2006/5/12,13:13:00,7283.86,7283.86,7283.86,7283.86,730
2006/5/12,13:14:00,7282.35,7282.35,7282.35,7282.35,1148
2006/5/12,13:15:00,7279.97,7279.97,7279.97,7279.97,646
2006/5/12,13:16:00,7281.53,7281.53,7281.53,7281.53,721
2006/5/12,13:17:00,7281.51,7281.51,7281.51,7281.51,523
2006/5/12,13:18:00,7281.91,7281.91,7281.91,7281.91,572
2006/5/12,13:19:00,7284.66,7284.66,7284.66,7284.66,483
2006/5/12,13:20:00,7287.16,7287.16,7287.16,7287.16,489
2006/5/12,13:21:00,7285.78,7285.78,7285.78,7285.78,616
2006/5/12,13:22:00,7287.05,7287.05,7287.05,7287.05,448
2006/5/12,13:23:00,7285.75,7285.75,7285.75,7285.75,736
2006/5/12,13:24:00,7288.70,7288.70,7288.70,7288.70,684
2006/5/12,13:25:00,7286.83,7286.83,7286.83,7286.83,666
2006/5/12,13:26:00,7286.83,7286.83,7286.83,7286.83,0
2006/5/12,13:27:00,7286.83,7286.83,7286.83,7286.83,0
2006/5/12,13:28:00,7286.83,7286.83,7286.83,7286.83,0
2006/5/12,13:29:00,7286.83,7286.83,7286.83,7286.83,0
2006/5/12,13:30:00,7278.96,7278.96,7278.96,7278.96,5479
2006/5/15,09:00:00,7278.96,7278.96,7278.96,7278.96,99
2006/5/15,09:01:00,7225.80,7225.80,7225.80,7225.80,4167
2006/5/15,09:02:00,7222.27,7222.27,7222.27,7222.27,1022
2006/5/15,09:03:00,7223.54,7223.54,7223.54,7223.54,1320
2006/5/15,09:04:00,7218.03,7218.03,7218.03,7218.03,1243
2006/5/15,09:05:00,7219.47,7219.47,7219.47,7219.47,865
2006/5/15,09:06:00,7220.40,7220.40,7220.40,7220.40,1152
2006/5/15,09:07:00,7223.13,7223.13,7223.13,7223.13,765
2006/5/15,09:08:00,7222.16,7222.16,7222.16,7222.16,787
2006/5/15,09:09:00,7223.92,7223.92,7223.92,7223.92,794
2006/5/15,09:10:00,7220.83,7220.83,7220.83,7220.83,712
2006/5/15,09:11:00,7214.08,7214.08,7214.08,7214.08,1244
2006/5/15,09:12:00,7212.04,7212.04,7212.04,7212.04,659
2006/5/15,09:13:00,7208.92,7208.92,7208.92,7208.92,690
2006/5/15,09:14:00,7209.80,7209.80,7209.80,7209.80,776
2006/5/15,09:15:00,7210.74,7210.74,7210.74,7210.74,586
2006/5/15,09:16:00,7212.58,7212.58,7212.58,7212.58,897
2006/5/15,09:17:00,7214.50,7214.50,7214.50,7214.50,725
2006/5/15,09:18:00,7218.95,7218.95,7218.95,7218.95,865
2006/5/15,09:19:00,7224.98,7224.98,7224.98,7224.98,832
2006/5/15,09:20:00,7230.04,7230.04,7230.04,7230.04,696
2006/5/15,09:21:00,7227.22,7227.22,7227.22,7227.22,1065
2006/5/15,09:22:00,7225.61,7225.61,7225.61,7225.61,744
2006/5/15,09:23:00,7227.92,7227.92,7227.92,7227.92,689
2006/5/15,09:24:00,7228.64,7228.64,7228.64,7228.64,681
2006/5/15,09:25:00,7230.72,7230.72,7230.72,7230.72,609
2006/5/15,09:26:00,7234.16,7234.16,7234.16,7234.16,787
2006/5/15,09:27:00,7236.70,7236.70,7236.70,7236.70,634
2006/5/15,09:28:00,7239.81,7239.81,7239.81,7239.81,706
2006/5/15,09:29:00,7240.92,7240.92,7240.92,7240.92,775
2006/5/15,09:30:00,7236.52,7236.52,7236.52,7236.52,833
2006/5/15,09:31:00,7234.21,7234.21,7234.21,7234.21,991
2006/5/15,09:32:00,7234.87,7234.87,7234.87,7234.87,573
2006/5/15,09:33:00,7233.86,7233.86,7233.86,7233.86,646
2006/5/15,09:34:00,7235.14,7235.14,7235.14,7235.14,605
2006/5/15,09:35:00,7234.76,7234.76,7234.76,7234.76,450
2006/5/15,09:36:00,7238.28,7238.28,7238.28,7238.28,698
2006/5/15,09:37:00,7238.75,7238.75,7238.75,7238.75,576
2006/5/15,09:38:00,7239.65,7239.65,7239.65,7239.65,748
2006/5/15,09:39:00,7239.28,7239.28,7239.28,7239.28,596
2006/5/15,09:40:00,7237.46,7237.46,7237.46,7237.46,435
2006/5/15,09:41:00,7236.91,7236.91,7236.91,7236.91,650
2006/5/15,09:42:00,7232.40,7232.40,7232.40,7232.40,570
2006/5/15,09:43:00,7227.51,7227.51,7227.51,7227.51,681
2006/5/15,09:44:00,7228.90,7228.90,7228.90,7228.90,599
2006/5/15,09:45:00,7227.88,7227.88,7227.88,7227.88,432
2006/5/15,09:46:00,7228.25,7228.25,7228.25,7228.25,647
2006/5/15,09:47:00,7229.35,7229.35,7229.35,7229.35,421
2006/5/15,09:48:00,7229.85,7229.85,7229.85,7229.85,465
2006/5/15,09:49:00,7231.13,7231.13,7231.13,7231.13,418
2006/5/15,09:50:00,7230.10,7230.10,7230.10,7230.10,381
2006/5/15,09:51:00,7231.34,7231.34,7231.34,7231.34,510
2006/5/15,09:52:00,7230.56,7230.56,7230.56,7230.56,403
2006/5/15,09:53:00,7229.51,7229.51,7229.51,7229.51,533
2006/5/15,09:54:00,7227.36,7227.36,7227.36,7227.36,458
2006/5/15,09:55:00,7228.60,7228.60,7228.60,7228.60,379
2006/5/15,09:56:00,7230.57,7230.57,7230.57,7230.57,628
2006/5/15,09:57:00,7232.16,7232.16,7232.16,7232.16,438
2006/5/15,09:58:00,7232.79,7232.79,7232.79,7232.79,536
2006/5/15,09:59:00,7234.63,7234.63,7234.63,7234.63,525
2006/5/15,10:00:00,7235.17,7235.17,7235.17,7235.17,326
2006/5/15,10:01:00,7234.85,7234.85,7234.85,7234.85,502
2006/5/15,10:02:00,7231.93,7231.93,7231.93,7231.93,422
2006/5/15,10:03:00,7226.68,7226.68,7226.68,7226.68,830
2006/5/15,10:04:00,7228.91,7228.91,7228.91,7228.91,494
2006/5/15,10:05:00,7229.04,7229.04,7229.04,7229.04,313
2006/5/15,10:06:00,7229.41,7229.41,7229.41,7229.41,461
2006/5/15,10:07:00,7228.50,7228.50,7228.50,7228.50,324
2006/5/15,10:08:00,7227.52,7227.52,7227.52,7227.52,443
2006/5/15,10:09:00,7227.22,7227.22,7227.22,7227.22,363
2006/5/15,10:10:00,7224.36,7224.36,7224.36,7224.36,299
2006/5/15,10:11:00,7222.40,7222.40,7222.40,7222.40,520
2006/5/15,10:12:00,7221.56,7221.56,7221.56,7221.56,400
2006/5/15,10:13:00,7221.59,7221.59,7221.59,7221.59,391
2006/5/15,10:14:00,7220.93,7220.93,7220.93,7220.93,413
2006/5/15,10:15:00,7218.94,7218.94,7218.94,7218.94,314
2006/5/15,10:16:00,7219.38,7219.38,7219.38,7219.38,459
2006/5/15,10:17:00,7216.40,7216.40,7216.40,7216.40,312
2006/5/15,10:18:00,7215.85,7215.85,7215.85,7215.85,365
2006/5/15,10:19:00,7214.44,7214.44,7214.44,7214.44,380
2006/5/15,10:20:00,7213.46,7213.46,7213.46,7213.46,305
2006/5/15,10:21:00,7214.05,7214.05,7214.05,7214.05,431
2006/5/15,10:22:00,7211.17,7211.17,7211.17,7211.17,314
2006/5/15,10:23:00,7212.70,7212.70,7212.70,7212.70,359
2006/5/15,10:24:00,7210.54,7210.54,7210.54,7210.54,347
2006/5/15,10:25:00,7213.50,7213.50,7213.50,7213.50,317
2006/5/15,10:26:00,7214.41,7214.41,7214.41,7214.41,355
2006/5/15,10:27:00,7213.62,7213.62,7213.62,7213.62,306
2006/5/15,10:28:00,7214.94,7214.94,7214.94,7214.94,336
2006/5/15,10:29:00,7213.39,7213.39,7213.39,7213.39,322
2006/5/15,10:30:00,7216.73,7216.73,7216.73,7216.73,246
2006/5/15,10:31:00,7215.88,7215.88,7215.88,7215.88,401
2006/5/15,10:32:00,7219.40,7219.40,7219.40,7219.40,440
2006/5/15,10:33:00,7220.39,7220.39,7220.39,7220.39,460
2006/5/15,10:34:00,7221.88,7221.88,7221.88,7221.88,371
2006/5/15,10:35:00,7222.62,7222.62,7222.62,7222.62,301
2006/5/15,10:36:00,7224.90,7224.90,7224.90,7224.90,437
2006/5/15,10:37:00,7223.35,7223.35,7223.35,7223.35,313
2006/5/15,10:38:00,7224.32,7224.32,7224.32,7224.32,363
2006/5/15,10:39:00,7223.79,7223.79,7223.79,7223.79,280
2006/5/15,10:40:00,7225.08,7225.08,7225.08,7225.08,254
2006/5/15,10:41:00,7224.62,7224.62,7224.62,7224.62,355
2006/5/15,10:42:00,7224.67,7224.67,7224.67,7224.67,305
2006/5/15,10:43:00,7226.36,7226.36,7226.36,7226.36,306
2006/5/15,10:44:00,7226.54,7226.54,7226.54,7226.54,385
2006/5/15,10:45:00,7224.09,7224.09,7224.09,7224.09,236
2006/5/15,10:46:00,7223.39,7223.39,7223.39,7223.39,385
2006/5/15,10:47:00,7223.84,7223.84,7223.84,7223.84,267
2006/5/15,10:48:00,7221.77,7221.77,7221.77,7221.77,303
2006/5/15,10:49:00,7220.08,7220.08,7220.08,7220.08,256
2006/5/15,10:50:00,7222.11,7222.11,7222.11,7222.11,249
2006/5/15,10:51:00,7223.50,7223.50,7223.50,7223.50,373
2006/5/15,10:52:00,7223.89,7223.89,7223.89,7223.89,219
2006/5/15,10:53:00,7224.83,7224.83,7224.83,7224.83,334
2006/5/15,10:54:00,7224.86,7224.86,7224.86,7224.86,291
2006/5/15,10:55:00,7224.52,7224.52,7224.52,7224.52,258
2006/5/15,10:56:00,7227.58,7227.58,7227.58,7227.58,328
2006/5/15,10:57:00,7225.61,7225.61,7225.61,7225.61,243
2006/5/15,10:58:00,7225.25,7225.25,7225.25,7225.25,303
2006/5/15,10:59:00,7224.24,7224.24,7224.24,7224.24,296
2006/5/15,11:00:00,7225.19,7225.19,7225.19,7225.19,260
2006/5/15,11:01:00,7225.01,7225.01,7225.01,7225.01,427
2006/5/15,11:02:00,7222.36,7222.36,7222.36,7222.36,303
2006/5/15,11:03:00,7224.70,7224.70,7224.70,7224.70,333
2006/5/15,11:04:00,7224.75,7224.75,7224.75,7224.75,309
2006/5/15,11:05:00,7223.50,7223.50,7223.50,7223.50,336
2006/5/15,11:06:00,7225.08,7225.08,7225.08,7225.08,411
2006/5/15,11:07:00,7223.52,7223.52,7223.52,7223.52,269
2006/5/15,11:08:00,7224.12,7224.12,7224.12,7224.12,313
2006/5/15,11:09:00,7225.40,7225.40,7225.40,7225.40,292
2006/5/15,11:10:00,7222.77,7222.77,7222.77,7222.77,333
2006/5/15,11:11:00,7223.74,7223.74,7223.74,7223.74,423
2006/5/15,11:12:00,7221.90,7221.90,7221.90,7221.90,267
2006/5/15,11:13:00,7222.85,7222.85,7222.85,7222.85,340
2006/5/15,11:14:00,7220.20,7220.20,7220.20,7220.20,287
2006/5/15,11:15:00,7219.06,7219.06,7219.06,7219.06,275
2006/5/15,11:16:00,7220.38,7220.38,7220.38,7220.38,396
2006/5/15,11:17:00,7220.10,7220.10,7220.10,7220.10,283
2006/5/15,11:18:00,7221.87,7221.87,7221.87,7221.87,307
2006/5/15,11:19:00,7222.23,7222.23,7222.23,7222.23,297
2006/5/15,11:20:00,7222.79,7222.79,7222.79,7222.79,251
2006/5/15,11:21:00,7221.79,7221.79,7221.79,7221.79,323
2006/5/15,11:22:00,7224.22,7224.22,7224.22,7224.22,202
2006/5/15,11:23:00,7223.84,7223.84,7223.84,7223.84,259
2006/5/15,11:24:00,7223.44,7223.44,7223.44,7223.44,202
2006/5/15,11:25:00,7223.94,7223.94,7223.94,7223.94,226
2006/5/15,11:26:00,7223.15,7223.15,7223.15,7223.15,267
2006/5/15,11:27:00,7220.83,7220.83,7220.83,7220.83,284
2006/5/15,11:28:00,7220.60,7220.60,7220.60,7220.60,264
2006/5/15,11:29:00,7221.76,7221.76,7221.76,7221.76,233
2006/5/15,11:30:00,7218.45,7218.45,7218.45,7218.45,290
2006/5/15,11:31:00,7220.71,7220.71,7220.71,7220.71,315
2006/5/15,11:32:00,7219.12,7219.12,7219.12,7219.12,247
2006/5/15,11:33:00,7219.96,7219.96,7219.96,7219.96,398
2006/5/15,11:34:00,7219.95,7219.95,7219.95,7219.95,275
2006/5/15,11:35:00,7219.50,7219.50,7219.50,7219.50,254
2006/5/15,11:36:00,7220.99,7220.99,7220.99,7220.99,298
2006/5/15,11:37:00,7221.00,7221.00,7221.00,7221.00,196
2006/5/15,11:38:00,7221.55,7221.55,7221.55,7221.55,307
2006/5/15,11:39:00,7221.57,7221.57,7221.57,7221.57,241
2006/5/15,11:40:00,7220.95,7220.95,7220.95,7220.95,221
2006/5/15,11:41:00,7223.17,7223.17,7223.17,7223.17,281
2006/5/15,11:42:00,7221.98,7221.98,7221.98,7221.98,242
2006/5/15,11:43:00,7220.21,7220.21,7220.21,7220.21,415
2006/5/15,11:44:00,7220.41,7220.41,7220.41,7220.41,292
2006/5/15,11:45:00,7222.06,7222.06,7222.06,7222.06,269
2006/5/15,11:46:00,7217.97,7217.97,7217.97,7217.97,379
2006/5/15,11:47:00,7216.53,7216.53,7216.53,7216.53,245
2006/5/15,11:48:00,7215.86,7215.86,7215.86,7215.86,298
2006/5/15,11:49:00,7213.93,7213.93,7213.93,7213.93,359
2006/5/15,11:50:00,7211.56,7211.56,7211.56,7211.56,300
2006/5/15,11:51:00,7212.14,7212.14,7212.14,7212.14,548
2006/5/15,11:52:00,7209.14,7209.14,7209.14,7209.14,384
2006/5/15,11:53:00,7208.30,7208.30,7208.30,7208.30,443
2006/5/15,11:54:00,7209.47,7209.47,7209.47,7209.47,384
2006/5/15,11:55:00,7206.57,7206.57,7206.57,7206.57,400
2006/5/15,11:56:00,7206.23,7206.23,7206.23,7206.23,550
2006/5/15,11:57:00,7205.82,7205.82,7205.82,7205.82,342
2006/5/15,11:58:00,7203.21,7203.21,7203.21,7203.21,474
2006/5/15,11:59:00,7203.52,7203.52,7203.52,7203.52,429
2006/5/15,12:00:00,7202.95,7202.95,7202.95,7202.95,334
2006/5/15,12:01:00,7201.41,7201.41,7201.41,7201.41,458
2006/5/15,12:02:00,7197.79,7197.79,7197.79,7197.79,355
2006/5/15,12:03:00,7196.55,7196.55,7196.55,7196.55,557
2006/5/15,12:04:00,7196.77,7196.77,7196.77,7196.77,523
2006/5/15,12:05:00,7195.34,7195.34,7195.34,7195.34,467
2006/5/15,12:06:00,7197.66,7197.66,7197.66,7197.66,511
2006/5/15,12:07:00,7195.79,7195.79,7195.79,7195.79,336
2006/5/15,12:08:00,7197.66,7197.66,7197.66,7197.66,437
2006/5/15,12:09:00,7200.56,7200.56,7200.56,7200.56,249
2006/5/15,12:10:00,7200.68,7200.68,7200.68,7200.68,221
2006/5/15,12:11:00,7201.17,7201.17,7201.17,7201.17,336
2006/5/15,12:12:00,7202.37,7202.37,7202.37,7202.37,249
2006/5/15,12:13:00,7205.79,7205.79,7205.79,7205.79,400
2006/5/15,12:14:00,7207.50,7207.50,7207.50,7207.50,290
2006/5/15,12:15:00,7207.76,7207.76,7207.76,7207.76,293
2006/5/15,12:16:00,7209.54,7209.54,7209.54,7209.54,390
2006/5/15,12:17:00,7209.64,7209.64,7209.64,7209.64,183
2006/5/15,12:18:00,7209.60,7209.60,7209.60,7209.60,330
2006/5/15,12:19:00,7209.87,7209.87,7209.87,7209.87,219
2006/5/15,12:20:00,7210.06,7210.06,7210.06,7210.06,248
2006/5/15,12:21:00,7209.89,7209.89,7209.89,7209.89,218
2006/5/15,12:22:00,7206.51,7206.51,7206.51,7206.51,223
2006/5/15,12:23:00,7207.04,7207.04,7207.04,7207.04,346
2006/5/15,12:24:00,7205.48,7205.48,7205.48,7205.48,273
2006/5/15,12:25:00,7204.04,7204.04,7204.04,7204.04,255
2006/5/15,12:26:00,7205.27,7205.27,7205.27,7205.27,311
2006/5/15,12:27:00,7203.73,7203.73,7203.73,7203.73,190
2006/5/15,12:28:00,7202.71,7202.71,7202.71,7202.71,262
2006/5/15,12:29:00,7203.72,7203.72,7203.72,7203.72,226
2006/5/15,12:30:00,7201.75,7201.75,7201.75,7201.75,193
2006/5/15,12:31:00,7204.25,7204.25,7204.25,7204.25,263
2006/5/15,12:32:00,7203.58,7203.58,7203.58,7203.58,250
2006/5/15,12:33:00,7203.64,7203.64,7203.64,7203.64,281
2006/5/15,12:34:00,7203.95,7203.95,7203.95,7203.95,235
2006/5/15,12:35:00,7203.17,7203.17,7203.17,7203.17,180
2006/5/15,12:36:00,7204.17,7204.17,7204.17,7204.17,288
2006/5/15,12:37:00,7205.62,7205.62,7205.62,7205.62,188
2006/5/15,12:38:00,7206.79,7206.79,7206.79,7206.79,294
2006/5/15,12:39:00,7206.00,7206.00,7206.00,7206.00,270
2006/5/15,12:40:00,7207.96,7207.96,7207.96,7207.96,235
2006/5/15,12:41:00,7206.94,7206.94,7206.94,7206.94,309
2006/5/15,12:42:00,7206.82,7206.82,7206.82,7206.82,279
2006/5/15,12:43:00,7208.55,7208.55,7208.55,7208.55,270
2006/5/15,12:44:00,7204.96,7204.96,7204.96,7204.96,296
2006/5/15,12:45:00,7204.74,7204.74,7204.74,7204.74,346
2006/5/15,12:46:00,7206.86,7206.86,7206.86,7206.86,410
2006/5/15,12:47:00,7203.78,7203.78,7203.78,7203.78,332
2006/5/15,12:48:00,7200.08,7200.08,7200.08,7200.08,365
2006/5/15,12:49:00,7194.36,7194.36,7194.36,7194.36,643
2006/5/15,12:50:00,7193.79,7193.79,7193.79,7193.79,477
2006/5/15,12:51:00,7186.38,7186.38,7186.38,7186.38,641
2006/5/15,12:52:00,7181.58,7181.58,7181.58,7181.58,598
2006/5/15,12:53:00,7176.19,7176.19,7176.19,7176.19,799
2006/5/15,12:54:00,7172.16,7172.16,7172.16,7172.16,702
2006/5/15,12:55:00,7167.85,7167.85,7167.85,7167.85,768
2006/5/15,12:56:00,7167.03,7167.03,7167.03,7167.03,648
2006/5/15,12:57:00,7169.69,7169.69,7169.69,7169.69,487
2006/5/15,12:58:00,7172.73,7172.73,7172.73,7172.73,599
2006/5/15,12:59:00,7176.45,7176.45,7176.45,7176.45,363
2006/5/15,13:00:00,7177.54,7177.54,7177.54,7177.54,310
2006/5/15,13:01:00,7179.61,7179.61,7179.61,7179.61,367
2006/5/15,13:02:00,7179.80,7179.80,7179.80,7179.80,246
2006/5/15,13:03:00,7181.39,7181.39,7181.39,7181.39,320
2006/5/15,13:04:00,7182.49,7182.49,7182.49,7182.49,320
2006/5/15,13:05:00,7184.53,7184.53,7184.53,7184.53,294
2006/5/15,13:06:00,7184.77,7184.77,7184.77,7184.77,393
2006/5/15,13:07:00,7184.30,7184.30,7184.30,7184.30,368
2006/5/15,13:08:00,7185.14,7185.14,7185.14,7185.14,404
2006/5/15,13:09:00,7185.57,7185.57,7185.57,7185.57,311
2006/5/15,13:10:00,7184.31,7184.31,7184.31,7184.31,379
2006/5/15,13:11:00,7183.87,7183.87,7183.87,7183.87,461
2006/5/15,13:12:00,7183.26,7183.26,7183.26,7183.26,375
2006/5/15,13:13:00,7183.67,7183.67,7183.67,7183.67,553
2006/5/15,13:14:00,7183.36,7183.36,7183.36,7183.36,572
2006/5/15,13:15:00,7181.83,7181.83,7181.83,7181.83,528
2006/5/15,13:16:00,7180.27,7180.27,7180.27,7180.27,537
2006/5/15,13:17:00,7180.23,7180.23,7180.23,7180.23,453
2006/5/15,13:18:00,7179.45,7179.45,7179.45,7179.45,521
2006/5/15,13:19:00,7177.61,7177.61,7177.61,7177.61,420
2006/5/15,13:20:00,7176.41,7176.41,7176.41,7176.41,449
2006/5/15,13:21:00,7173.75,7173.75,7173.75,7173.75,742
2006/5/15,13:22:00,7172.70,7172.70,7172.70,7172.70,621
2006/5/15,13:23:00,7176.45,7176.45,7176.45,7176.45,695
2006/5/15,13:24:00,7178.47,7178.47,7178.47,7178.47,696
2006/5/15,13:25:00,7178.52,7178.52,7178.52,7178.52,644
2006/5/15,13:26:00,7178.54,7178.54,7178.54,7178.54,0
2006/5/15,13:27:00,7178.54,7178.54,7178.54,7178.54,0
2006/5/15,13:28:00,7178.54,7178.54,7178.54,7178.54,0
2006/5/15,13:29:00,7178.54,7178.54,7178.54,7178.54,0
2006/5/15,13:30:00,7176.35,7176.35,7176.35,7176.35,4949
2006/5/16,09:00:00,7176.35,7176.35,7176.35,7176.35,34
2006/5/16,09:01:00,7202.35,7202.35,7202.35,7202.35,4130
2006/5/16,09:02:00,7199.05,7199.05,7199.05,7199.05,1182
2006/5/16,09:03:00,7201.22,7201.22,7201.22,7201.22,1198
2006/5/16,09:04:00,7200.50,7200.50,7200.50,7200.50,1130
2006/5/16,09:05:00,7195.10,7195.10,7195.10,7195.10,909
2006/5/16,09:06:00,7187.65,7187.65,7187.65,7187.65,1197
2006/5/16,09:07:00,7185.35,7185.35,7185.35,7185.35,911
2006/5/16,09:08:00,7184.98,7184.98,7184.98,7184.98,884
2006/5/16,09:09:00,7179.70,7179.70,7179.70,7179.70,749
2006/5/16,09:10:00,7180.48,7180.48,7180.48,7180.48,561
2006/5/16,09:11:00,7189.68,7189.68,7189.68,7189.68,847
2006/5/16,09:12:00,7193.61,7193.61,7193.61,7193.61,803
2006/5/16,09:13:00,7198.85,7198.85,7198.85,7198.85,966
2006/5/16,09:14:00,7202.36,7202.36,7202.36,7202.36,948
2006/5/16,09:15:00,7198.79,7198.79,7198.79,7198.79,769
2006/5/16,09:16:00,7202.37,7202.37,7202.37,7202.37,964
2006/5/16,09:17:00,7201.82,7201.82,7201.82,7201.82,674
2006/5/16,09:18:00,7202.12,7202.12,7202.12,7202.12,759
2006/5/16,09:19:00,7202.90,7202.90,7202.90,7202.90,655
2006/5/16,09:20:00,7199.24,7199.24,7199.24,7199.24,639
2006/5/16,09:21:00,7193.28,7193.28,7193.28,7193.28,865
2006/5/16,09:22:00,7187.85,7187.85,7187.85,7187.85,628
2006/5/16,09:23:00,7186.52,7186.52,7186.52,7186.52,651
2006/5/16,09:24:00,7182.89,7182.89,7182.89,7182.89,647
2006/5/16,09:25:00,7180.45,7180.45,7180.45,7180.45,654
2006/5/16,09:26:00,7180.08,7180.08,7180.08,7180.08,808
2006/5/16,09:27:00,7178.14,7178.14,7178.14,7178.14,656
2006/5/16,09:28:00,7178.39,7178.39,7178.39,7178.39,616
2006/5/16,09:29:00,7179.15,7179.15,7179.15,7179.15,606
2006/5/16,09:30:00,7179.52,7179.52,7179.52,7179.52,479
2006/5/16,09:31:00,7182.20,7182.20,7182.20,7182.20,604
2006/5/16,09:32:00,7181.72,7181.72,7181.72,7181.72,415
2006/5/16,09:33:00,7179.38,7179.38,7179.38,7179.38,498
2006/5/16,09:34:00,7175.04,7175.04,7175.04,7175.04,630
2006/5/16,09:35:00,7169.25,7169.25,7169.25,7169.25,610
2006/5/16,09:36:00,7165.60,7165.60,7165.60,7165.60,902
2006/5/16,09:37:00,7159.31,7159.31,7159.31,7159.31,744
2006/5/16,09:38:00,7154.37,7154.37,7154.37,7154.37,903
2006/5/16,09:39:00,7149.24,7149.24,7149.24,7149.24,936
2006/5/16,09:40:00,7147.75,7147.75,7147.75,7147.75,744
2006/5/16,09:41:00,7148.53,7148.53,7148.53,7148.53,942
2006/5/16,09:42:00,7150.87,7150.87,7150.87,7150.87,744
2006/5/16,09:43:00,7154.79,7154.79,7154.79,7154.79,720
2006/5/16,09:44:00,7156.85,7156.85,7156.85,7156.85,593
2006/5/16,09:45:00,7159.38,7159.38,7159.38,7159.38,522
2006/5/16,09:46:00,7166.61,7166.61,7166.61,7166.61,710
2006/5/16,09:47:00,7169.34,7169.34,7169.34,7169.34,466
2006/5/16,09:48:00,7169.56,7169.56,7169.56,7169.56,624
2006/5/16,09:49:00,7173.33,7173.33,7173.33,7173.33,547
2006/5/16,09:50:00,7175.52,7175.52,7175.52,7175.52,395
2006/5/16,09:51:00,7175.49,7175.49,7175.49,7175.49,576
2006/5/16,09:52:00,7176.91,7176.91,7176.91,7176.91,382
2006/5/16,09:53:00,7176.86,7176.86,7176.86,7176.86,396
2006/5/16,09:54:00,7179.98,7179.98,7179.98,7179.98,334
2006/5/16,09:55:00,7179.96,7179.96,7179.96,7179.96,407
2006/5/16,09:56:00,7181.90,7181.90,7181.90,7181.90,571
2006/5/16,09:57:00,7184.53,7184.53,7184.53,7184.53,461
2006/5/16,09:58:00,7185.40,7185.40,7185.40,7185.40,517
2006/5/16,09:59:00,7187.19,7187.19,7187.19,7187.19,510
2006/5/16,10:00:00,7187.09,7187.09,7187.09,7187.09,424
2006/5/16,10:01:00,7189.63,7189.63,7189.63,7189.63,543
2006/5/16,10:02:00,7190.94,7190.94,7190.94,7190.94,445
2006/5/16,10:03:00,7193.19,7193.19,7193.19,7193.19,801
2006/5/16,10:04:00,7197.67,7197.67,7197.67,7197.67,678
2006/5/16,10:05:00,7199.86,7199.86,7199.86,7199.86,443
2006/5/16,10:06:00,7199.17,7199.17,7199.17,7199.17,589
2006/5/16,10:07:00,7201.33,7201.33,7201.33,7201.33,405
2006/5/16,10:08:00,7200.86,7200.86,7200.86,7200.86,512
2006/5/16,10:09:00,7199.15,7199.15,7199.15,7199.15,427
2006/5/16,10:10:00,7198.36,7198.36,7198.36,7198.36,439
2006/5/16,10:11:00,7193.93,7193.93,7193.93,7193.93,529
2006/5/16,10:12:00,7191.89,7191.89,7191.89,7191.89,411
2006/5/16,10:13:00,7189.18,7189.18,7189.18,7189.18,465
2006/5/16,10:14:00,7187.18,7187.18,7187.18,7187.18,382
2006/5/16,10:15:00,7186.80,7186.80,7186.80,7186.80,357
2006/5/16,10:16:00,7184.55,7184.55,7184.55,7184.55,407
2006/5/16,10:17:00,7185.22,7185.22,7185.22,7185.22,318
2006/5/16,10:18:00,7182.91,7182.91,7182.91,7182.91,416
2006/5/16,10:19:00,7182.62,7182.62,7182.62,7182.62,332
2006/5/16,10:20:00,7180.00,7180.00,7180.00,7180.00,337
2006/5/16,10:21:00,7178.63,7178.63,7178.63,7178.63,457
2006/5/16,10:22:00,7175.51,7175.51,7175.51,7175.51,334
2006/5/16,10:23:00,7173.98,7173.98,7173.98,7173.98,519
2006/5/16,10:24:00,7167.74,7167.74,7167.74,7167.74,472
2006/5/16,10:25:00,7167.11,7167.11,7167.11,7167.11,425
2006/5/16,10:26:00,7166.06,7166.06,7166.06,7166.06,542
2006/5/16,10:27:00,7166.32,7166.32,7166.32,7166.32,405
2006/5/16,10:28:00,7163.18,7163.18,7163.18,7163.18,466
2006/5/16,10:29:00,7163.16,7163.16,7163.16,7163.16,344
2006/5/16,10:30:00,7162.89,7162.89,7162.89,7162.89,312
2006/5/16,10:31:00,7162.97,7162.97,7162.97,7162.97,378
2006/5/16,10:32:00,7166.90,7166.90,7166.90,7166.90,301
2006/5/16,10:33:00,7167.65,7167.65,7167.65,7167.65,366
2006/5/16,10:34:00,7168.93,7168.93,7168.93,7168.93,450
2006/5/16,10:35:00,7170.62,7170.62,7170.62,7170.62,344
2006/5/16,10:36:00,7171.32,7171.32,7171.32,7171.32,368
2006/5/16,10:37:00,7172.84,7172.84,7172.84,7172.84,239
2006/5/16,10:38:00,7172.99,7172.99,7172.99,7172.99,240
2006/5/16,10:39:00,7174.48,7174.48,7174.48,7174.48,220
2006/5/16,10:40:00,7173.99,7173.99,7173.99,7173.99,199
2006/5/16,10:41:00,7172.05,7172.05,7172.05,7172.05,305
2006/5/16,10:42:00,7172.10,7172.10,7172.10,7172.10,244
2006/5/16,10:43:00,7173.30,7173.30,7173.30,7173.30,265
2006/5/16,10:44:00,7172.34,7172.34,7172.34,7172.34,172
2006/5/16,10:45:00,7169.90,7169.90,7169.90,7169.90,182
2006/5/16,10:46:00,7166.32,7166.32,7166.32,7166.32,265
2006/5/16,10:47:00,7165.54,7165.54,7165.54,7165.54,213
2006/5/16,10:48:00,7162.33,7162.33,7162.33,7162.33,275
2006/5/16,10:49:00,7161.28,7161.28,7161.28,7161.28,238
2006/5/16,10:50:00,7159.33,7159.33,7159.33,7159.33,265
2006/5/16,10:51:00,7158.68,7158.68,7158.68,7158.68,365
2006/5/16,10:52:00,7157.73,7157.73,7157.73,7157.73,294
2006/5/16,10:53:00,7155.75,7155.75,7155.75,7155.75,324
2006/5/16,10:54:00,7154.83,7154.83,7154.83,7154.83,336
2006/5/16,10:55:00,7153.83,7153.83,7153.83,7153.83,251
2006/5/16,10:56:00,7152.29,7152.29,7152.29,7152.29,367
2006/5/16,10:57:00,7151.99,7151.99,7151.99,7151.99,273
2006/5/16,10:58:00,7153.73,7153.73,7153.73,7153.73,293
2006/5/16,10:59:00,7153.86,7153.86,7153.86,7153.86,285
2006/5/16,11:00:00,7156.65,7156.65,7156.65,7156.65,284
2006/5/16,11:01:00,7158.89,7158.89,7158.89,7158.89,344
2006/5/16,11:02:00,7159.98,7159.98,7159.98,7159.98,236
2006/5/16,11:03:00,7162.62,7162.62,7162.62,7162.62,284
2006/5/16,11:04:00,7162.05,7162.05,7162.05,7162.05,278
2006/5/16,11:05:00,7165.59,7165.59,7165.59,7165.59,200
2006/5/16,11:06:00,7167.01,7167.01,7167.01,7167.01,283
2006/5/16,11:07:00,7167.44,7167.44,7167.44,7167.44,178
2006/5/16,11:08:00,7169.18,7169.18,7169.18,7169.18,245
2006/5/16,11:09:00,7169.14,7169.14,7169.14,7169.14,165
2006/5/16,11:10:00,7167.72,7167.72,7167.72,7167.72,188
2006/5/16,11:11:00,7169.37,7169.37,7169.37,7169.37,264
2006/5/16,11:12:00,7169.17,7169.17,7169.17,7169.17,145
2006/5/16,11:13:00,7164.35,7164.35,7164.35,7164.35,244
2006/5/16,11:14:00,7165.67,7165.67,7165.67,7165.67,201
2006/5/16,11:15:00,7164.16,7164.16,7164.16,7164.16,193
2006/5/16,11:16:00,7165.37,7165.37,7165.37,7165.37,267
2006/5/16,11:17:00,7164.74,7164.74,7164.74,7164.74,165
2006/5/16,11:18:00,7163.76,7163.76,7163.76,7163.76,258
2006/5/16,11:19:00,7164.48,7164.48,7164.48,7164.48,213
2006/5/16,11:20:00,7166.50,7166.50,7166.50,7166.50,162
2006/5/16,11:21:00,7165.11,7165.11,7165.11,7165.11,230
2006/5/16,11:22:00,7165.62,7165.62,7165.62,7165.62,140
2006/5/16,11:23:00,7162.73,7162.73,7162.73,7162.73,198
2006/5/16,11:24:00,7162.66,7162.66,7162.66,7162.66,193
2006/5/16,11:25:00,7163.03,7163.03,7163.03,7163.03,202
2006/5/16,11:26:00,7163.44,7163.44,7163.44,7163.44,331
2006/5/16,11:27:00,7162.18,7162.18,7162.18,7162.18,173
2006/5/16,11:28:00,7160.78,7160.78,7160.78,7160.78,292
2006/5/16,11:29:00,7161.46,7161.46,7161.46,7161.46,211
2006/5/16,11:30:00,7159.89,7159.89,7159.89,7159.89,190
2006/5/16,11:31:00,7159.92,7159.92,7159.92,7159.92,268
2006/5/16,11:32:00,7162.17,7162.17,7162.17,7162.17,179
2006/5/16,11:33:00,7163.69,7163.69,7163.69,7163.69,234
2006/5/16,11:34:00,7163.93,7163.93,7163.93,7163.93,193
2006/5/16,11:35:00,7164.72,7164.72,7164.72,7164.72,200
2006/5/16,11:36:00,7166.73,7166.73,7166.73,7166.73,293
2006/5/16,11:37:00,7167.05,7167.05,7167.05,7167.05,231
2006/5/16,11:38:00,7167.46,7167.46,7167.46,7167.46,318
2006/5/16,11:39:00,7168.86,7168.86,7168.86,7168.86,280
2006/5/16,11:40:00,7167.11,7167.11,7167.11,7167.11,230
2006/5/16,11:41:00,7166.45,7166.45,7166.45,7166.45,223
2006/5/16,11:42:00,7168.45,7168.45,7168.45,7168.45,170
2006/5/16,11:43:00,7167.27,7167.27,7167.27,7167.27,221
2006/5/16,11:44:00,7166.82,7166.82,7166.82,7166.82,188
2006/5/16,11:45:00,7166.32,7166.32,7166.32,7166.32,180
2006/5/16,11:46:00,7164.96,7164.96,7164.96,7164.96,332
2006/5/16,11:47:00,7164.29,7164.29,7164.29,7164.29,172
2006/5/16,11:48:00,7161.48,7161.48,7161.48,7161.48,256
2006/5/16,11:49:00,7157.30,7157.30,7157.30,7157.30,406
2006/5/16,11:50:00,7155.38,7155.38,7155.38,7155.38,387
2006/5/16,11:51:00,7147.99,7147.99,7147.99,7147.99,622
2006/5/16,11:52:00,7146.39,7146.39,7146.39,7146.39,416
2006/5/16,11:53:00,7144.34,7144.34,7144.34,7144.34,555
2006/5/16,11:54:00,7141.74,7141.74,7141.74,7141.74,437
2006/5/16,11:55:00,7144.01,7144.01,7144.01,7144.01,356
2006/5/16,11:56:00,7142.88,7142.88,7142.88,7142.88,383
2006/5/16,11:57:00,7144.05,7144.05,7144.05,7144.05,214
2006/5/16,11:58:00,7143.96,7143.96,7143.96,7143.96,354
2006/5/16,11:59:00,7144.69,7144.69,7144.69,7144.69,197
2006/5/16,12:00:00,7145.20,7145.20,7145.20,7145.20,195
2006/5/16,12:01:00,7144.65,7144.65,7144.65,7144.65,275
2006/5/16,12:02:00,7145.77,7145.77,7145.77,7145.77,192
2006/5/16,12:03:00,7145.80,7145.80,7145.80,7145.80,309
2006/5/16,12:04:00,7144.17,7144.17,7144.17,7144.17,240
2006/5/16,12:05:00,7143.48,7143.48,7143.48,7143.48,198
2006/5/16,12:06:00,7143.18,7143.18,7143.18,7143.18,305
2006/5/16,12:07:00,7142.87,7142.87,7142.87,7142.87,196
2006/5/16,12:08:00,7140.44,7140.44,7140.44,7140.44,665
2006/5/16,12:09:00,7137.05,7137.05,7137.05,7137.05,289
2006/5/16,12:10:00,7136.12,7136.12,7136.12,7136.12,424
2006/5/16,12:11:00,7130.60,7130.60,7130.60,7130.60,607
2006/5/16,12:12:00,7126.86,7126.86,7126.86,7126.86,443
2006/5/16,12:13:00,7126.69,7126.69,7126.69,7126.69,504
2006/5/16,12:14:00,7126.57,7126.57,7126.57,7126.57,434
2006/5/16,12:15:00,7127.26,7127.26,7127.26,7127.26,322
2006/5/16,12:16:00,7126.45,7126.45,7126.45,7126.45,493
2006/5/16,12:17:00,7127.24,7127.24,7127.24,7127.24,471
2006/5/16,12:18:00,7128.04,7128.04,7128.04,7128.04,589
2006/5/16,12:19:00,7128.98,7128.98,7128.98,7128.98,418
2006/5/16,12:20:00,7129.06,7129.06,7129.06,7129.06,370
2006/5/16,12:21:00,7128.72,7128.72,7128.72,7128.72,357
2006/5/16,12:22:00,7129.69,7129.69,7129.69,7129.69,245
2006/5/16,12:23:00,7128.65,7128.65,7128.65,7128.65,293
2006/5/16,12:24:00,7129.12,7129.12,7129.12,7129.12,259
2006/5/16,12:25:00,7129.73,7129.73,7129.73,7129.73,220
2006/5/16,12:26:00,7129.52,7129.52,7129.52,7129.52,278
2006/5/16,12:27:00,7129.74,7129.74,7129.74,7129.74,220
2006/5/16,12:28:00,7129.45,7129.45,7129.45,7129.45,278
2006/5/16,12:29:00,7126.84,7126.84,7126.84,7126.84,281
2006/5/16,12:30:00,7122.25,7122.25,7122.25,7122.25,408
2006/5/16,12:31:00,7118.41,7118.41,7118.41,7118.41,336
2006/5/16,12:32:00,7115.72,7115.72,7115.72,7115.72,327
2006/5/16,12:33:00,7116.20,7116.20,7116.20,7116.20,404
2006/5/16,12:34:00,7113.60,7113.60,7113.60,7113.60,339
2006/5/16,12:35:00,7110.44,7110.44,7110.44,7110.44,407
2006/5/16,12:36:00,7111.40,7111.40,7111.40,7111.40,464
2006/5/16,12:37:00,7110.34,7110.34,7110.34,7110.34,332
2006/5/16,12:38:00,7110.49,7110.49,7110.49,7110.49,379
2006/5/16,12:39:00,7113.52,7113.52,7113.52,7113.52,339
2006/5/16,12:40:00,7114.09,7114.09,7114.09,7114.09,262
2006/5/16,12:41:00,7115.88,7115.88,7115.88,7115.88,407
2006/5/16,12:42:00,7116.13,7116.13,7116.13,7116.13,280
2006/5/16,12:43:00,7118.31,7118.31,7118.31,7118.31,353
2006/5/16,12:44:00,7119.38,7119.38,7119.38,7119.38,260
2006/5/16,12:45:00,7120.02,7120.02,7120.02,7120.02,272
2006/5/16,12:46:00,7120.16,7120.16,7120.16,7120.16,317
2006/5/16,12:47:00,7117.95,7117.95,7117.95,7117.95,243
2006/5/16,12:48:00,7115.67,7115.67,7115.67,7115.67,416
2006/5/16,12:49:00,7109.92,7109.92,7109.92,7109.92,398
2006/5/16,12:50:00,7103.88,7103.88,7103.88,7103.88,520
2006/5/16,12:51:00,7098.76,7098.76,7098.76,7098.76,658
2006/5/16,12:52:00,7098.41,7098.41,7098.41,7098.41,424
2006/5/16,12:53:00,7097.92,7097.92,7097.92,7097.92,517
2006/5/16,12:54:00,7098.04,7098.04,7098.04,7098.04,454
2006/5/16,12:55:00,7096.64,7096.64,7096.64,7096.64,476
2006/5/16,12:56:00,7086.64,7086.64,7086.64,7086.64,807
2006/5/16,12:57:00,7084.94,7084.94,7084.94,7084.94,538
2006/5/16,12:58:00,7086.31,7086.31,7086.31,7086.31,685
2006/5/16,12:59:00,7086.74,7086.74,7086.74,7086.74,470
2006/5/16,13:00:00,7087.96,7087.96,7087.96,7087.96,397
2006/5/16,13:01:00,7084.99,7084.99,7084.99,7084.99,511
2006/5/16,13:02:00,7085.33,7085.33,7085.33,7085.33,376
2006/5/16,13:03:00,7085.07,7085.07,7085.07,7085.07,503
2006/5/16,13:04:00,7089.48,7089.48,7089.48,7089.48,354
2006/5/16,13:05:00,7084.95,7084.95,7084.95,7084.95,479
2006/5/16,13:06:00,7084.56,7084.56,7084.56,7084.56,609
2006/5/16,13:07:00,7085.34,7085.34,7085.34,7085.34,331
2006/5/16,13:08:00,7086.79,7086.79,7086.79,7086.79,485
2006/5/16,13:09:00,7089.04,7089.04,7089.04,7089.04,350
2006/5/16,13:10:00,7093.09,7093.09,7093.09,7093.09,357
2006/5/16,13:11:00,7094.99,7094.99,7094.99,7094.99,525
2006/5/16,13:12:00,7097.10,7097.10,7097.10,7097.10,375
2006/5/16,13:13:00,7098.87,7098.87,7098.87,7098.87,535
2006/5/16,13:14:00,7093.56,7093.56,7093.56,7093.56,603
2006/5/16,13:15:00,7092.48,7092.48,7092.48,7092.48,543
2006/5/16,13:16:00,7093.60,7093.60,7093.60,7093.60,614
2006/5/16,13:17:00,7090.72,7090.72,7090.72,7090.72,461
2006/5/16,13:18:00,7088.85,7088.85,7088.85,7088.85,550
2006/5/16,13:19:00,7083.66,7083.66,7083.66,7083.66,612
2006/5/16,13:20:00,7083.78,7083.78,7083.78,7083.78,594
2006/5/16,13:21:00,7085.49,7085.49,7085.49,7085.49,939
2006/5/16,13:22:00,7079.19,7079.19,7079.19,7079.19,730
2006/5/16,13:23:00,7074.57,7074.57,7074.57,7074.57,890
2006/5/16,13:24:00,7074.72,7074.72,7074.72,7074.72,782
2006/5/16,13:25:00,7072.36,7072.36,7072.36,7072.36,722
2006/5/16,13:26:00,7072.27,7072.27,7072.27,7072.27,0
2006/5/16,13:27:00,7072.27,7072.27,7072.27,7072.27,0
2006/5/16,13:28:00,7072.27,7072.27,7072.27,7072.27,0
2006/5/16,13:29:00,7072.27,7072.27,7072.27,7072.27,0
2006/5/16,13:30:00,7069.90,7069.90,7069.90,7069.90,5476
2006/5/17,09:00:00,7069.90,7069.90,7069.90,7069.90,31
2006/5/17,09:01:00,7116.75,7116.75,7116.75,7116.75,3454
2006/5/17,09:02:00,7119.16,7119.16,7119.16,7119.16,815
2006/5/17,09:03:00,7110.57,7110.57,7110.57,7110.57,1148
2006/5/17,09:04:00,7115.21,7115.21,7115.21,7115.21,1099
2006/5/17,09:05:00,7116.64,7116.64,7116.64,7116.64,785
2006/5/17,09:06:00,7119.97,7119.97,7119.97,7119.97,878
2006/5/17,09:07:00,7117.27,7117.27,7117.27,7117.27,755
2006/5/17,09:08:00,7114.19,7114.19,7114.19,7114.19,847
2006/5/17,09:09:00,7106.80,7106.80,7106.80,7106.80,827
2006/5/17,09:10:00,7103.09,7103.09,7103.09,7103.09,678
2006/5/17,09:11:00,7097.66,7097.66,7097.66,7097.66,998
2006/5/17,09:12:00,7097.08,7097.08,7097.08,7097.08,687
2006/5/17,09:13:00,7095.96,7095.96,7095.96,7095.96,733
2006/5/17,09:14:00,7097.21,7097.21,7097.21,7097.21,733
2006/5/17,09:15:00,7095.31,7095.31,7095.31,7095.31,657
2006/5/17,09:16:00,7097.39,7097.39,7097.39,7097.39,866
2006/5/17,09:17:00,7100.75,7100.75,7100.75,7100.75,630
2006/5/17,09:18:00,7104.22,7104.22,7104.22,7104.22,848
2006/5/17,09:19:00,7106.23,7106.23,7106.23,7106.23,810
2006/5/17,09:20:00,7108.72,7108.72,7108.72,7108.72,544
2006/5/17,09:21:00,7108.88,7108.88,7108.88,7108.88,808
2006/5/17,09:22:00,7111.88,7111.88,7111.88,7111.88,525
2006/5/17,09:23:00,7114.32,7114.32,7114.32,7114.32,616
2006/5/17,09:24:00,7111.27,7111.27,7111.27,7111.27,571
2006/5/17,09:25:00,7112.81,7112.81,7112.81,7112.81,398
2006/5/17,09:26:00,7113.74,7113.74,7113.74,7113.74,627
2006/5/17,09:27:00,7113.90,7113.90,7113.90,7113.90,401
2006/5/17,09:28:00,7111.00,7111.00,7111.00,7111.00,477
2006/5/17,09:29:00,7109.00,7109.00,7109.00,7109.00,487
2006/5/17,09:30:00,7108.68,7108.68,7108.68,7108.68,402
2006/5/17,09:31:00,7106.13,7106.13,7106.13,7106.13,576
2006/5/17,09:32:00,7104.79,7104.79,7104.79,7104.79,389
2006/5/17,09:33:00,7101.29,7101.29,7101.29,7101.29,523
2006/5/17,09:34:00,7100.92,7100.92,7100.92,7100.92,496
2006/5/17,09:35:00,7105.39,7105.39,7105.39,7105.39,338
2006/5/17,09:36:00,7106.67,7106.67,7106.67,7106.67,599
2006/5/17,09:37:00,7109.68,7109.68,7109.68,7109.68,414
2006/5/17,09:38:00,7112.10,7112.10,7112.10,7112.10,516
2006/5/17,09:39:00,7113.74,7113.74,7113.74,7113.74,533
2006/5/17,09:40:00,7119.24,7119.24,7119.24,7119.24,483
2006/5/17,09:41:00,7121.08,7121.08,7121.08,7121.08,682
2006/5/17,09:42:00,7126.89,7126.89,7126.89,7126.89,465
2006/5/17,09:43:00,7128.35,7128.35,7128.35,7128.35,540
2006/5/17,09:44:00,7130.56,7130.56,7130.56,7130.56,568
2006/5/17,09:45:00,7134.41,7134.41,7134.41,7134.41,440
2006/5/17,09:46:00,7134.13,7134.13,7134.13,7134.13,576
2006/5/17,09:47:00,7134.89,7134.89,7134.89,7134.89,376
2006/5/17,09:48:00,7130.86,7130.86,7130.86,7130.86,500
2006/5/17,09:49:00,7130.84,7130.84,7130.84,7130.84,402
2006/5/17,09:50:00,7126.19,7126.19,7126.19,7126.19,368
2006/5/17,09:51:00,7124.47,7124.47,7124.47,7124.47,625
2006/5/17,09:52:00,7123.18,7123.18,7123.18,7123.18,401
2006/5/17,09:53:00,7122.32,7122.32,7122.32,7122.32,550
2006/5/17,09:54:00,7120.28,7120.28,7120.28,7120.28,518
2006/5/17,09:55:00,7118.65,7118.65,7118.65,7118.65,490
2006/5/17,09:56:00,7115.38,7115.38,7115.38,7115.38,665
2006/5/17,09:57:00,7116.25,7116.25,7116.25,7116.25,455
2006/5/17,09:58:00,7116.69,7116.69,7116.69,7116.69,398
2006/5/17,09:59:00,7119.44,7119.44,7119.44,7119.44,300
2006/5/17,10:00:00,7116.94,7116.94,7116.94,7116.94,251
2006/5/17,10:01:00,7115.51,7115.51,7115.51,7115.51,390
2006/5/17,10:02:00,7117.76,7117.76,7117.76,7117.76,283
2006/5/17,10:03:00,7113.01,7113.01,7113.01,7113.01,359
2006/5/17,10:04:00,7114.64,7114.64,7114.64,7114.64,260
2006/5/17,10:05:00,7114.39,7114.39,7114.39,7114.39,238
2006/5/17,10:06:00,7112.14,7112.14,7112.14,7112.14,375
2006/5/17,10:07:00,7111.17,7111.17,7111.17,7111.17,272
2006/5/17,10:08:00,7109.62,7109.62,7109.62,7109.62,429
2006/5/17,10:09:00,7106.85,7106.85,7106.85,7106.85,376
2006/5/17,10:10:00,7104.77,7104.77,7104.77,7104.77,404
2006/5/17,10:11:00,7098.98,7098.98,7098.98,7098.98,671
2006/5/17,10:12:00,7095.95,7095.95,7095.95,7095.95,321
2006/5/17,10:13:00,7094.95,7094.95,7094.95,7094.95,596
2006/5/17,10:14:00,7089.81,7089.81,7089.81,7089.81,566
2006/5/17,10:15:00,7086.69,7086.69,7086.69,7086.69,534
2006/5/17,10:16:00,7080.58,7080.58,7080.58,7080.58,816
2006/5/17,10:17:00,7079.58,7079.58,7079.58,7079.58,570
2006/5/17,10:18:00,7081.08,7081.08,7081.08,7081.08,650
2006/5/17,10:19:00,7078.65,7078.65,7078.65,7078.65,584
2006/5/17,10:20:00,7080.75,7080.75,7080.75,7080.75,402
2006/5/17,10:21:00,7080.02,7080.02,7080.02,7080.02,592
2006/5/17,10:22:00,7082.88,7082.88,7082.88,7082.88,313
2006/5/17,10:23:00,7084.36,7084.36,7084.36,7084.36,332
2006/5/17,10:24:00,7090.60,7090.60,7090.60,7090.60,300
2006/5/17,10:25:00,7090.24,7090.24,7090.24,7090.24,290
2006/5/17,10:26:00,7088.43,7088.43,7088.43,7088.43,391
2006/5/17,10:27:00,7093.44,7093.44,7093.44,7093.44,208
2006/5/17,10:28:00,7093.46,7093.46,7093.46,7093.46,298
2006/5/17,10:29:00,7093.54,7093.54,7093.54,7093.54,228
2006/5/17,10:30:00,7092.53,7092.53,7092.53,7092.53,208
2006/5/17,10:31:00,7088.89,7088.89,7088.89,7088.89,273
2006/5/17,10:32:00,7085.01,7085.01,7085.01,7085.01,202
2006/5/17,10:33:00,7085.51,7085.51,7085.51,7085.51,244
2006/5/17,10:34:00,7084.92,7084.92,7084.92,7084.92,239
2006/5/17,10:35:00,7084.33,7084.33,7084.33,7084.33,206
2006/5/17,10:36:00,7086.67,7086.67,7086.67,7086.67,269
2006/5/17,10:37:00,7086.55,7086.55,7086.55,7086.55,215
2006/5/17,10:38:00,7087.61,7087.61,7087.61,7087.61,266
2006/5/17,10:39:00,7085.43,7085.43,7085.43,7085.43,239
2006/5/17,10:40:00,7081.43,7081.43,7081.43,7081.43,253
2006/5/17,10:41:00,7078.62,7078.62,7078.62,7078.62,350
2006/5/17,10:42:00,7077.81,7077.81,7077.81,7077.81,290
2006/5/17,10:43:00,7077.50,7077.50,7077.50,7077.50,385
2006/5/17,10:44:00,7074.93,7074.93,7074.93,7074.93,333
2006/5/17,10:45:00,7073.91,7073.91,7073.91,7073.91,289
2006/5/17,10:46:00,7068.95,7068.95,7068.95,7068.95,524
2006/5/17,10:47:00,7067.28,7067.28,7067.28,7067.28,397
2006/5/17,10:48:00,7065.06,7065.06,7065.06,7065.06,484
2006/5/17,10:49:00,7064.18,7064.18,7064.18,7064.18,553
2006/5/17,10:50:00,7060.72,7060.72,7060.72,7060.72,529
2006/5/17,10:51:00,7060.34,7060.34,7060.34,7060.34,576
2006/5/17,10:52:00,7061.37,7061.37,7061.37,7061.37,393
2006/5/17,10:53:00,7057.99,7057.99,7057.99,7057.99,472
2006/5/17,10:54:00,7061.13,7061.13,7061.13,7061.13,389
2006/5/17,10:55:00,7058.35,7058.35,7058.35,7058.35,409
2006/5/17,10:56:00,7060.90,7060.90,7060.90,7060.90,459
2006/5/17,10:57:00,7063.03,7063.03,7063.03,7063.03,233
2006/5/17,10:58:00,7065.22,7065.22,7065.22,7065.22,377
2006/5/17,10:59:00,7065.23,7065.23,7065.23,7065.23,245
2006/5/17,11:00:00,7067.83,7067.83,7067.83,7067.83,220
2006/5/17,11:01:00,7068.64,7068.64,7068.64,7068.64,299
2006/5/17,11:02:00,7070.60,7070.60,7070.60,7070.60,183
2006/5/17,11:03:00,7071.23,7071.23,7071.23,7071.23,250
2006/5/17,11:04:00,7074.86,7074.86,7074.86,7074.86,182
2006/5/17,11:05:00,7073.28,7073.28,7073.28,7073.28,185
2006/5/17,11:06:00,7073.43,7073.43,7073.43,7073.43,240
2006/5/17,11:07:00,7072.88,7072.88,7072.88,7072.88,173
2006/5/17,11:08:00,7076.79,7076.79,7076.79,7076.79,217
2006/5/17,11:09:00,7078.89,7078.89,7078.89,7078.89,178
2006/5/17,11:10:00,7080.18,7080.18,7080.18,7080.18,174
2006/5/17,11:11:00,7080.71,7080.71,7080.71,7080.71,284
2006/5/17,11:12:00,7082.20,7082.20,7082.20,7082.20,190
2006/5/17,11:13:00,7083.83,7083.83,7083.83,7083.83,293
2006/5/17,11:14:00,7084.31,7084.31,7084.31,7084.31,186
2006/5/17,11:15:00,7085.29,7085.29,7085.29,7085.29,205
2006/5/17,11:16:00,7089.33,7089.33,7089.33,7089.33,325
2006/5/17,11:17:00,7089.05,7089.05,7089.05,7089.05,223
2006/5/17,11:18:00,7091.02,7091.02,7091.02,7091.02,296
2006/5/17,11:19:00,7091.98,7091.98,7091.98,7091.98,246
2006/5/17,11:20:00,7091.38,7091.38,7091.38,7091.38,259
2006/5/17,11:21:00,7094.27,7094.27,7094.27,7094.27,326
2006/5/17,11:22:00,7092.13,7092.13,7092.13,7092.13,269
2006/5/17,11:23:00,7089.64,7089.64,7089.64,7089.64,365
2006/5/17,11:24:00,7090.72,7090.72,7090.72,7090.72,263
2006/5/17,11:25:00,7088.21,7088.21,7088.21,7088.21,243
2006/5/17,11:26:00,7088.72,7088.72,7088.72,7088.72,269
2006/5/17,11:27:00,7090.25,7090.25,7090.25,7090.25,162
2006/5/17,11:28:00,7089.82,7089.82,7089.82,7089.82,241
2006/5/17,11:29:00,7091.36,7091.36,7091.36,7091.36,143
2006/5/17,11:30:00,7092.05,7092.05,7092.05,7092.05,163
2006/5/17,11:31:00,7091.08,7091.08,7091.08,7091.08,232
2006/5/17,11:32:00,7095.01,7095.01,7095.01,7095.01,204
2006/5/17,11:33:00,7099.20,7099.20,7099.20,7099.20,299
2006/5/17,11:34:00,7102.37,7102.37,7102.37,7102.37,238
2006/5/17,11:35:00,7103.52,7103.52,7103.52,7103.52,329
2006/5/17,11:36:00,7104.14,7104.14,7104.14,7104.14,371
2006/5/17,11:37:00,7102.31,7102.31,7102.31,7102.31,306
2006/5/17,11:38:00,7108.02,7108.02,7108.02,7108.02,355
2006/5/17,11:39:00,7106.71,7106.71,7106.71,7106.71,364
2006/5/17,11:40:00,7106.06,7106.06,7106.06,7106.06,341
2006/5/17,11:41:00,7106.06,7106.06,7106.06,7106.06,342
2006/5/17,11:42:00,7105.63,7105.63,7105.63,7105.63,188
2006/5/17,11:43:00,7103.86,7103.86,7103.86,7103.86,297
2006/5/17,11:44:00,7106.25,7106.25,7106.25,7106.25,195
2006/5/17,11:45:00,7108.73,7108.73,7108.73,7108.73,217
2006/5/17,11:46:00,7110.20,7110.20,7110.20,7110.20,297
2006/5/17,11:47:00,7109.87,7109.87,7109.87,7109.87,219
2006/5/17,11:48:00,7110.72,7110.72,7110.72,7110.72,348
2006/5/17,11:49:00,7107.30,7107.30,7107.30,7107.30,309
2006/5/17,11:50:00,7111.62,7111.62,7111.62,7111.62,229
2006/5/17,11:51:00,7110.87,7110.87,7110.87,7110.87,295
2006/5/17,11:52:00,7108.22,7108.22,7108.22,7108.22,244
2006/5/17,11:53:00,7108.36,7108.36,7108.36,7108.36,268
2006/5/17,11:54:00,7107.07,7107.07,7107.07,7107.07,223
2006/5/17,11:55:00,7105.70,7105.70,7105.70,7105.70,244
2006/5/17,11:56:00,7106.20,7106.20,7106.20,7106.20,271
2006/5/17,11:57:00,7102.39,7102.39,7102.39,7102.39,221
2006/5/17,11:58:00,7102.48,7102.48,7102.48,7102.48,300
2006/5/17,11:59:00,7098.16,7098.16,7098.16,7098.16,251
2006/5/17,12:00:00,7096.16,7096.16,7096.16,7096.16,297
2006/5/17,12:01:00,7098.26,7098.26,7098.26,7098.26,301
2006/5/17,12:02:00,7096.36,7096.36,7096.36,7096.36,174
2006/5/17,12:03:00,7097.25,7097.25,7097.25,7097.25,201
2006/5/17,12:04:00,7097.12,7097.12,7097.12,7097.12,155
2006/5/17,12:05:00,7095.65,7095.65,7095.65,7095.65,196
2006/5/17,12:06:00,7095.45,7095.45,7095.45,7095.45,234
2006/5/17,12:07:00,7097.43,7097.43,7097.43,7097.43,137
2006/5/17,12:08:00,7099.48,7099.48,7099.48,7099.48,195
2006/5/17,12:09:00,7098.74,7098.74,7098.74,7098.74,195
2006/5/17,12:10:00,7100.01,7100.01,7100.01,7100.01,154
2006/5/17,12:11:00,7099.15,7099.15,7099.15,7099.15,224
2006/5/17,12:12:00,7097.77,7097.77,7097.77,7097.77,184
2006/5/17,12:13:00,7101.08,7101.08,7101.08,7101.08,236
2006/5/17,12:14:00,7098.09,7098.09,7098.09,7098.09,132
2006/5/17,12:15:00,7099.95,7099.95,7099.95,7099.95,178
2006/5/17,12:16:00,7101.44,7101.44,7101.44,7101.44,305
2006/5/17,12:17:00,7100.58,7100.58,7100.58,7100.58,195
2006/5/17,12:18:00,7104.30,7104.30,7104.30,7104.30,212
2006/5/17,12:19:00,7102.68,7102.68,7102.68,7102.68,162
2006/5/17,12:20:00,7105.95,7105.95,7105.95,7105.95,178
2006/5/17,12:21:00,7107.62,7107.62,7107.62,7107.62,261
2006/5/17,12:22:00,7107.21,7107.21,7107.21,7107.21,160
2006/5/17,12:23:00,7109.84,7109.84,7109.84,7109.84,285
2006/5/17,12:24:00,7108.44,7108.44,7108.44,7108.44,186
2006/5/17,12:25:00,7109.88,7109.88,7109.88,7109.88,197
2006/5/17,12:26:00,7109.56,7109.56,7109.56,7109.56,273
2006/5/17,12:27:00,7110.50,7110.50,7110.50,7110.50,175
2006/5/17,12:28:00,7113.73,7113.73,7113.73,7113.73,310
2006/5/17,12:29:00,7113.25,7113.25,7113.25,7113.25,267
2006/5/17,12:30:00,7117.19,7117.19,7117.19,7117.19,315
2006/5/17,12:31:00,7117.97,7117.97,7117.97,7117.97,406
2006/5/17,12:32:00,7119.89,7119.89,7119.89,7119.89,286
2006/5/17,12:33:00,7122.57,7122.57,7122.57,7122.57,441
2006/5/17,12:34:00,7121.50,7121.50,7121.50,7121.50,275
2006/5/17,12:35:00,7122.41,7122.41,7122.41,7122.41,246
2006/5/17,12:36:00,7125.38,7125.38,7125.38,7125.38,442
2006/5/17,12:37:00,7125.42,7125.42,7125.42,7125.42,226
2006/5/17,12:38:00,7126.80,7126.80,7126.80,7126.80,337
2006/5/17,12:39:00,7127.79,7127.79,7127.79,7127.79,272
2006/5/17,12:40:00,7129.27,7129.27,7129.27,7129.27,304
2006/5/17,12:41:00,7129.38,7129.38,7129.38,7129.38,453
2006/5/17,12:42:00,7130.84,7130.84,7130.84,7130.84,326
2006/5/17,12:43:00,7130.97,7130.97,7130.97,7130.97,370
2006/5/17,12:44:00,7131.20,7131.20,7131.20,7131.20,311
2006/5/17,12:45:00,7132.43,7132.43,7132.43,7132.43,259
2006/5/17,12:46:00,7134.11,7134.11,7134.11,7134.11,418
2006/5/17,12:47:00,7135.54,7135.54,7135.54,7135.54,282
2006/5/17,12:48:00,7137.50,7137.50,7137.50,7137.50,355
2006/5/17,12:49:00,7138.53,7138.53,7138.53,7138.53,412
2006/5/17,12:50:00,7141.12,7141.12,7141.12,7141.12,335
2006/5/17,12:51:00,7141.03,7141.03,7141.03,7141.03,414
2006/5/17,12:52:00,7143.20,7143.20,7143.20,7143.20,354
2006/5/17,12:53:00,7143.80,7143.80,7143.80,7143.80,372
2006/5/17,12:54:00,7144.28,7144.28,7144.28,7144.28,342
2006/5/17,12:55:00,7144.06,7144.06,7144.06,7144.06,349
2006/5/17,12:56:00,7143.95,7143.95,7143.95,7143.95,370
2006/5/17,12:57:00,7142.28,7142.28,7142.28,7142.28,259
2006/5/17,12:58:00,7139.43,7139.43,7139.43,7139.43,381
2006/5/17,12:59:00,7134.80,7134.80,7134.80,7134.80,332
2006/5/17,13:00:00,7134.56,7134.56,7134.56,7134.56,271
2006/5/17,13:01:00,7131.53,7131.53,7131.53,7131.53,378
2006/5/17,13:02:00,7133.35,7133.35,7133.35,7133.35,305
2006/5/17,13:03:00,7130.21,7130.21,7130.21,7130.21,317
2006/5/17,13:04:00,7131.26,7131.26,7131.26,7131.26,361
2006/5/17,13:05:00,7130.92,7130.92,7130.92,7130.92,352
2006/5/17,13:06:00,7134.81,7134.81,7134.81,7134.81,569
2006/5/17,13:07:00,7132.54,7132.54,7132.54,7132.54,358
2006/5/17,13:08:00,7131.42,7131.42,7131.42,7131.42,411
2006/5/17,13:09:00,7129.37,7129.37,7129.37,7129.37,393
2006/5/17,13:10:00,7136.41,7136.41,7136.41,7136.41,389
2006/5/17,13:11:00,7132.38,7132.38,7132.38,7132.38,575
2006/5/17,13:12:00,7133.79,7133.79,7133.79,7133.79,329
2006/5/17,13:13:00,7135.28,7135.28,7135.28,7135.28,364
2006/5/17,13:14:00,7134.40,7134.40,7134.40,7134.40,405
2006/5/17,13:15:00,7133.12,7133.12,7133.12,7133.12,362
2006/5/17,13:16:00,7130.91,7130.91,7130.91,7130.91,563
2006/5/17,13:17:00,7131.02,7131.02,7131.02,7131.02,371
2006/5/17,13:18:00,7132.94,7132.94,7132.94,7132.94,427
2006/5/17,13:19:00,7131.76,7131.76,7131.76,7131.76,403
2006/5/17,13:20:00,7130.60,7130.60,7130.60,7130.60,410
2006/5/17,13:21:00,7125.81,7125.81,7125.81,7125.81,698
2006/5/17,13:22:00,7122.61,7122.61,7122.61,7122.61,540
2006/5/17,13:23:00,7128.06,7128.06,7128.06,7128.06,632
2006/5/17,13:24:00,7128.41,7128.41,7128.41,7128.41,583
2006/5/17,13:25:00,7130.65,7130.65,7130.65,7130.65,602
2006/5/17,13:26:00,7130.56,7130.56,7130.56,7130.56,0
2006/5/17,13:27:00,7130.56,7130.56,7130.56,7130.56,0
2006/5/17,13:28:00,7130.56,7130.56,7130.56,7130.56,0
2006/5/17,13:29:00,7130.56,7130.56,7130.56,7130.56,0
2006/5/17,13:30:00,7116.83,7116.83,7116.83,7116.83,6005
2006/5/18,09:00:00,7116.83,7116.83,7116.83,7116.83,19
2006/5/18,09:01:00,6989.48,6989.48,6989.48,6989.48,4830
2006/5/18,09:02:00,6987.65,6987.65,6987.65,6987.65,1215
2006/5/18,09:03:00,6990.25,6990.25,6990.25,6990.25,1165
2006/5/18,09:04:00,7002.65,7002.65,7002.65,7002.65,1168
2006/5/18,09:05:00,7009.07,7009.07,7009.07,7009.07,818
2006/5/18,09:06:00,7008.09,7008.09,7008.09,7008.09,1231
2006/5/18,09:07:00,7007.36,7007.36,7007.36,7007.36,928
2006/5/18,09:08:00,7007.32,7007.32,7007.32,7007.32,894
2006/5/18,09:09:00,7001.21,7001.21,7001.21,7001.21,1087
2006/5/18,09:10:00,7006.07,7006.07,7006.07,7006.07,650
2006/5/18,09:11:00,7004.52,7004.52,7004.52,7004.52,832
2006/5/18,09:12:00,7009.88,7009.88,7009.88,7009.88,587
2006/5/18,09:13:00,7006.44,7006.44,7006.44,7006.44,696
2006/5/18,09:14:00,7010.92,7010.92,7010.92,7010.92,593
2006/5/18,09:15:00,7012.17,7012.17,7012.17,7012.17,540
2006/5/18,09:16:00,7019.17,7019.17,7019.17,7019.17,677
2006/5/18,09:17:00,7022.24,7022.24,7022.24,7022.24,604
2006/5/18,09:18:00,7026.82,7026.82,7026.82,7026.82,767
2006/5/18,09:19:00,7034.35,7034.35,7034.35,7034.35,910
2006/5/18,09:20:00,7037.81,7037.81,7037.81,7037.81,731
2006/5/18,09:21:00,7044.11,7044.11,7044.11,7044.11,1015
2006/5/18,09:22:00,7045.87,7045.87,7045.87,7045.87,757
2006/5/18,09:23:00,7039.11,7039.11,7039.11,7039.11,1059
2006/5/18,09:24:00,7035.77,7035.77,7035.77,7035.77,737
2006/5/18,09:25:00,7034.71,7034.71,7034.71,7034.71,566
2006/5/18,09:26:00,7034.34,7034.34,7034.34,7034.34,732
2006/5/18,09:27:00,7031.88,7031.88,7031.88,7031.88,469
2006/5/18,09:28:00,7031.86,7031.86,7031.86,7031.86,481
2006/5/18,09:29:00,7029.19,7029.19,7029.19,7029.19,593
2006/5/18,09:30:00,7027.53,7027.53,7027.53,7027.53,523
2006/5/18,09:31:00,7026.85,7026.85,7026.85,7026.85,520
2006/5/18,09:32:00,7027.47,7027.47,7027.47,7027.47,356
2006/5/18,09:33:00,7025.44,7025.44,7025.44,7025.44,527
2006/5/18,09:34:00,7026.77,7026.77,7026.77,7026.77,549
2006/5/18,09:35:00,7027.27,7027.27,7027.27,7027.27,470
2006/5/18,09:36:00,7027.48,7027.48,7027.48,7027.48,568
2006/5/18,09:37:00,7028.11,7028.11,7028.11,7028.11,431
2006/5/18,09:38:00,7026.12,7026.12,7026.12,7026.12,568
2006/5/18,09:39:00,7022.02,7022.02,7022.02,7022.02,619
2006/5/18,09:40:00,7020.21,7020.21,7020.21,7020.21,445
2006/5/18,09:41:00,7022.46,7022.46,7022.46,7022.46,626
2006/5/18,09:42:00,7018.76,7018.76,7018.76,7018.76,366
2006/5/18,09:43:00,7022.52,7022.52,7022.52,7022.52,335
2006/5/18,09:44:00,7022.63,7022.63,7022.63,7022.63,349
2006/5/18,09:45:00,7024.41,7024.41,7024.41,7024.41,328
2006/5/18,09:46:00,7026.33,7026.33,7026.33,7026.33,413
2006/5/18,09:47:00,7028.29,7028.29,7028.29,7028.29,289
2006/5/18,09:48:00,7028.69,7028.69,7028.69,7028.69,363
2006/5/18,09:49:00,7031.52,7031.52,7031.52,7031.52,432
2006/5/18,09:50:00,7035.53,7035.53,7035.53,7035.53,352
2006/5/18,09:51:00,7037.41,7037.41,7037.41,7037.41,553
2006/5/18,09:52:00,7041.46,7041.46,7041.46,7041.46,504
2006/5/18,09:53:00,7037.14,7037.14,7037.14,7037.14,609
2006/5/18,09:54:00,7036.96,7036.96,7036.96,7036.96,655
2006/5/18,09:55:00,7037.09,7037.09,7037.09,7037.09,433
2006/5/18,09:56:00,7036.75,7036.75,7036.75,7036.75,691
2006/5/18,09:57:00,7037.90,7037.90,7037.90,7037.90,360
2006/5/18,09:58:00,7030.92,7030.92,7030.92,7030.92,530
2006/5/18,09:59:00,7032.30,7032.30,7032.30,7032.30,360
2006/5/18,10:00:00,7030.20,7030.20,7030.20,7030.20,333
2006/5/18,10:01:00,7029.84,7029.84,7029.84,7029.84,480
2006/5/18,10:02:00,7031.29,7031.29,7031.29,7031.29,276
2006/5/18,10:03:00,7028.74,7028.74,7028.74,7028.74,337
2006/5/18,10:04:00,7030.10,7030.10,7030.10,7030.10,284
2006/5/18,10:05:00,7029.89,7029.89,7029.89,7029.89,252
2006/5/18,10:06:00,7027.90,7027.90,7027.90,7027.90,451
2006/5/18,10:07:00,7026.90,7026.90,7026.90,7026.90,305
2006/5/18,10:08:00,7028.33,7028.33,7028.33,7028.33,383
2006/5/18,10:09:00,7022.41,7022.41,7022.41,7022.41,356
2006/5/18,10:10:00,7018.35,7018.35,7018.35,7018.35,559
2006/5/18,10:11:00,7017.67,7017.67,7017.67,7017.67,586
2006/5/18,10:12:00,7015.46,7015.46,7015.46,7015.46,396
2006/5/18,10:13:00,7014.29,7014.29,7014.29,7014.29,421
2006/5/18,10:14:00,7009.68,7009.68,7009.68,7009.68,374
2006/5/18,10:15:00,7007.90,7007.90,7007.90,7007.90,424
2006/5/18,10:16:00,7008.85,7008.85,7008.85,7008.85,728
2006/5/18,10:17:00,7008.61,7008.61,7008.61,7008.61,296
2006/5/18,10:18:00,7010.00,7010.00,7010.00,7010.00,523
2006/5/18,10:19:00,7010.61,7010.61,7010.61,7010.61,322
2006/5/18,10:20:00,7013.70,7013.70,7013.70,7013.70,244
2006/5/18,10:21:00,7015.04,7015.04,7015.04,7015.04,448
2006/5/18,10:22:00,7016.28,7016.28,7016.28,7016.28,242
2006/5/18,10:23:00,7017.23,7017.23,7017.23,7017.23,306
2006/5/18,10:24:00,7018.45,7018.45,7018.45,7018.45,288
2006/5/18,10:25:00,7017.67,7017.67,7017.67,7017.67,283
2006/5/18,10:26:00,7020.67,7020.67,7020.67,7020.67,499
2006/5/18,10:27:00,7022.71,7022.71,7022.71,7022.71,293
2006/5/18,10:28:00,7024.50,7024.50,7024.50,7024.50,369
2006/5/18,10:29:00,7024.62,7024.62,7024.62,7024.62,276
2006/5/18,10:30:00,7025.20,7025.20,7025.20,7025.20,277
2006/5/18,10:31:00,7027.81,7027.81,7027.81,7027.81,346
2006/5/18,10:32:00,7029.22,7029.22,7029.22,7029.22,267
2006/5/18,10:33:00,7029.24,7029.24,7029.24,7029.24,321
2006/5/18,10:34:00,7029.71,7029.71,7029.71,7029.71,238
2006/5/18,10:35:00,7030.16,7030.16,7030.16,7030.16,222
2006/5/18,10:36:00,7027.97,7027.97,7027.97,7027.97,402
2006/5/18,10:37:00,7026.48,7026.48,7026.48,7026.48,200
2006/5/18,10:38:00,7026.69,7026.69,7026.69,7026.69,258
2006/5/18,10:39:00,7026.88,7026.88,7026.88,7026.88,281
2006/5/18,10:40:00,7025.71,7025.71,7025.71,7025.71,259
2006/5/18,10:41:00,7027.27,7027.27,7027.27,7027.27,280
2006/5/18,10:42:00,7030.11,7030.11,7030.11,7030.11,190
2006/5/18,10:43:00,7031.04,7031.04,7031.04,7031.04,243
2006/5/18,10:44:00,7032.94,7032.94,7032.94,7032.94,270
2006/5/18,10:45:00,7032.51,7032.51,7032.51,7032.51,177
2006/5/18,10:46:00,7030.67,7030.67,7030.67,7030.67,344
2006/5/18,10:47:00,7030.28,7030.28,7030.28,7030.28,221
2006/5/18,10:48:00,7029.37,7029.37,7029.37,7029.37,353
2006/5/18,10:49:00,7030.45,7030.45,7030.45,7030.45,281
2006/5/18,10:50:00,7029.60,7029.60,7029.60,7029.60,192
2006/5/18,10:51:00,7029.27,7029.27,7029.27,7029.27,239
2006/5/18,10:52:00,7029.07,7029.07,7029.07,7029.07,193
2006/5/18,10:53:00,7029.69,7029.69,7029.69,7029.69,217
2006/5/18,10:54:00,7029.17,7029.17,7029.17,7029.17,214
2006/5/18,10:55:00,7030.42,7030.42,7030.42,7030.42,188
2006/5/18,10:56:00,7030.78,7030.78,7030.78,7030.78,311
2006/5/18,10:57:00,7031.39,7031.39,7031.39,7031.39,265
2006/5/18,10:58:00,7032.48,7032.48,7032.48,7032.48,407
2006/5/18,10:59:00,7032.22,7032.22,7032.22,7032.22,339
2006/5/18,11:00:00,7034.10,7034.10,7034.10,7034.10,302
2006/5/18,11:01:00,7035.04,7035.04,7035.04,7035.04,380
2006/5/18,11:02:00,7035.14,7035.14,7035.14,7035.14,265
2006/5/18,11:03:00,7034.34,7034.34,7034.34,7034.34,353
2006/5/18,11:04:00,7033.56,7033.56,7033.56,7033.56,321
2006/5/18,11:05:00,7030.52,7030.52,7030.52,7030.52,416
2006/5/18,11:06:00,7030.00,7030.00,7030.00,7030.00,726
2006/5/18,11:07:00,7029.44,7029.44,7029.44,7029.44,337
2006/5/18,11:08:00,7024.77,7024.77,7024.77,7024.77,410
2006/5/18,11:09:00,7028.77,7028.77,7028.77,7028.77,284
2006/5/18,11:10:00,7028.28,7028.28,7028.28,7028.28,249
2006/5/18,11:11:00,7027.01,7027.01,7027.01,7027.01,310
2006/5/18,11:12:00,7027.49,7027.49,7027.49,7027.49,195
2006/5/18,11:13:00,7027.13,7027.13,7027.13,7027.13,329
2006/5/18,11:14:00,7027.55,7027.55,7027.55,7027.55,231
2006/5/18,11:15:00,7028.07,7028.07,7028.07,7028.07,164
2006/5/18,11:16:00,7026.30,7026.30,7026.30,7026.30,254
2006/5/18,11:17:00,7026.42,7026.42,7026.42,7026.42,259
2006/5/18,11:18:00,7022.87,7022.87,7022.87,7022.87,480
2006/5/18,11:19:00,7015.68,7015.68,7015.68,7015.68,739
2006/5/18,11:20:00,7013.60,7013.60,7013.60,7013.60,654
2006/5/18,11:21:00,7008.89,7008.89,7008.89,7008.89,797
2006/5/18,11:22:00,7007.08,7007.08,7007.08,7007.08,544
2006/5/18,11:23:00,7008.93,7008.93,7008.93,7008.93,558
2006/5/18,11:24:00,7008.80,7008.80,7008.80,7008.80,525
2006/5/18,11:25:00,7012.29,7012.29,7012.29,7012.29,353
2006/5/18,11:26:00,7012.58,7012.58,7012.58,7012.58,566
2006/5/18,11:27:00,7013.45,7013.45,7013.45,7013.45,278
2006/5/18,11:28:00,7014.61,7014.61,7014.61,7014.61,309
2006/5/18,11:29:00,7017.22,7017.22,7017.22,7017.22,245
2006/5/18,11:30:00,7017.30,7017.30,7017.30,7017.30,224
2006/5/18,11:31:00,7019.09,7019.09,7019.09,7019.09,278
2006/5/18,11:32:00,7020.52,7020.52,7020.52,7020.52,242
2006/5/18,11:33:00,7022.62,7022.62,7022.62,7022.62,255
2006/5/18,11:34:00,7022.53,7022.53,7022.53,7022.53,339
2006/5/18,11:35:00,7026.54,7026.54,7026.54,7026.54,264
2006/5/18,11:36:00,7027.00,7027.00,7027.00,7027.00,316
2006/5/18,11:37:00,7029.31,7029.31,7029.31,7029.31,196
2006/5/18,11:38:00,7029.79,7029.79,7029.79,7029.79,302
2006/5/18,11:39:00,7029.91,7029.91,7029.91,7029.91,248
2006/5/18,11:40:00,7030.98,7030.98,7030.98,7030.98,228
2006/5/18,11:41:00,7030.20,7030.20,7030.20,7030.20,276
2006/5/18,11:42:00,7031.12,7031.12,7031.12,7031.12,190
2006/5/18,11:43:00,7031.16,7031.16,7031.16,7031.16,234
2006/5/18,11:44:00,7031.96,7031.96,7031.96,7031.96,226
2006/5/18,11:45:00,7032.08,7032.08,7032.08,7032.08,226
2006/5/18,11:46:00,7029.86,7029.86,7029.86,7029.86,281
2006/5/18,11:47:00,7031.64,7031.64,7031.64,7031.64,161
2006/5/18,11:48:00,7028.26,7028.26,7028.26,7028.26,335
2006/5/18,11:49:00,7024.72,7024.72,7024.72,7024.72,312
2006/5/18,11:50:00,7024.59,7024.59,7024.59,7024.59,291
2006/5/18,11:51:00,7022.09,7022.09,7022.09,7022.09,326
2006/5/18,11:52:00,7023.01,7023.01,7023.01,7023.01,195
2006/5/18,11:53:00,7023.37,7023.37,7023.37,7023.37,228
2006/5/18,11:54:00,7022.54,7022.54,7022.54,7022.54,160
2006/5/18,11:55:00,7023.77,7023.77,7023.77,7023.77,185
2006/5/18,11:56:00,7023.23,7023.23,7023.23,7023.23,226
2006/5/18,11:57:00,7023.77,7023.77,7023.77,7023.77,157
2006/5/18,11:58:00,7024.30,7024.30,7024.30,7024.30,245
2006/5/18,11:59:00,7025.63,7025.63,7025.63,7025.63,170
2006/5/18,12:00:00,7024.27,7024.27,7024.27,7024.27,175
2006/5/18,12:01:00,7025.29,7025.29,7025.29,7025.29,277
2006/5/18,12:02:00,7024.90,7024.90,7024.90,7024.90,145
2006/5/18,12:03:00,7026.41,7026.41,7026.41,7026.41,286
2006/5/18,12:04:00,7027.34,7027.34,7027.34,7027.34,463
2006/5/18,12:05:00,7028.18,7028.18,7028.18,7028.18,175
2006/5/18,12:06:00,7027.18,7027.18,7027.18,7027.18,251
2006/5/18,12:07:00,7025.73,7025.73,7025.73,7025.73,181
2006/5/18,12:08:00,7024.93,7024.93,7024.93,7024.93,278
2006/5/18,12:09:00,7022.43,7022.43,7022.43,7022.43,254
2006/5/18,12:10:00,7022.04,7022.04,7022.04,7022.04,230
2006/5/18,12:11:00,7021.19,7021.19,7021.19,7021.19,332
2006/5/18,12:12:00,7019.76,7019.76,7019.76,7019.76,229
2006/5/18,12:13:00,7020.74,7020.74,7020.74,7020.74,328
2006/5/18,12:14:00,7019.38,7019.38,7019.38,7019.38,210
2006/5/18,12:15:00,7018.80,7018.80,7018.80,7018.80,200
2006/5/18,12:16:00,7017.68,7017.68,7017.68,7017.68,336
2006/5/18,12:17:00,7016.10,7016.10,7016.10,7016.10,272
2006/5/18,12:18:00,7016.71,7016.71,7016.71,7016.71,402
2006/5/18,12:19:00,7015.27,7015.27,7015.27,7015.27,287
2006/5/18,12:20:00,7015.98,7015.98,7015.98,7015.98,231
2006/5/18,12:21:00,7015.86,7015.86,7015.86,7015.86,368
2006/5/18,12:22:00,7014.85,7014.85,7014.85,7014.85,316
2006/5/18,12:23:00,7011.86,7011.86,7011.86,7011.86,388
2006/5/18,12:24:00,7008.05,7008.05,7008.05,7008.05,242
2006/5/18,12:25:00,7006.95,7006.95,7006.95,7006.95,296
2006/5/18,12:26:00,7008.21,7008.21,7008.21,7008.21,314
2006/5/18,12:27:00,7005.96,7005.96,7005.96,7005.96,413
2006/5/18,12:28:00,7004.87,7004.87,7004.87,7004.87,403
2006/5/18,12:29:00,7005.87,7005.87,7005.87,7005.87,308
2006/5/18,12:30:00,7005.46,7005.46,7005.46,7005.46,284
2006/5/18,12:31:00,7007.70,7007.70,7007.70,7007.70,360
2006/5/18,12:32:00,7008.51,7008.51,7008.51,7008.51,248
2006/5/18,12:33:00,7010.33,7010.33,7010.33,7010.33,231
2006/5/18,12:34:00,7012.05,7012.05,7012.05,7012.05,231
2006/5/18,12:35:00,7012.89,7012.89,7012.89,7012.89,185
2006/5/18,12:36:00,7013.99,7013.99,7013.99,7013.99,260
2006/5/18,12:37:00,7015.38,7015.38,7015.38,7015.38,236
2006/5/18,12:38:00,7017.53,7017.53,7017.53,7017.53,335
2006/5/18,12:39:00,7016.73,7016.73,7016.73,7016.73,308
2006/5/18,12:40:00,7019.56,7019.56,7019.56,7019.56,265
2006/5/18,12:41:00,7018.36,7018.36,7018.36,7018.36,359
2006/5/18,12:42:00,7018.84,7018.84,7018.84,7018.84,221
2006/5/18,12:43:00,7021.81,7021.81,7021.81,7021.81,287
2006/5/18,12:44:00,7021.55,7021.55,7021.55,7021.55,207
2006/5/18,12:45:00,7023.71,7023.71,7023.71,7023.71,268
2006/5/18,12:46:00,7023.37,7023.37,7023.37,7023.37,397
2006/5/18,12:47:00,7023.98,7023.98,7023.98,7023.98,267
2006/5/18,12:48:00,7026.18,7026.18,7026.18,7026.18,364
2006/5/18,12:49:00,7027.22,7027.22,7027.22,7027.22,300
2006/5/18,12:50:00,7027.69,7027.69,7027.69,7027.69,220
2006/5/18,12:51:00,7026.81,7026.81,7026.81,7026.81,338
2006/5/18,12:52:00,7027.40,7027.40,7027.40,7027.40,206
2006/5/18,12:53:00,7028.66,7028.66,7028.66,7028.66,242
2006/5/18,12:54:00,7027.19,7027.19,7027.19,7027.19,241
2006/5/18,12:55:00,7027.93,7027.93,7027.93,7027.93,261
2006/5/18,12:56:00,7025.19,7025.19,7025.19,7025.19,358
2006/5/18,12:57:00,7025.95,7025.95,7025.95,7025.95,304
2006/5/18,12:58:00,7025.93,7025.93,7025.93,7025.93,391
2006/5/18,12:59:00,7024.85,7024.85,7024.85,7024.85,320
2006/5/18,13:00:00,7026.69,7026.69,7026.69,7026.69,323
2006/5/18,13:01:00,7027.43,7027.43,7027.43,7027.43,404
2006/5/18,13:02:00,7027.41,7027.41,7027.41,7027.41,278
2006/5/18,13:03:00,7029.82,7029.82,7029.82,7029.82,324
2006/5/18,13:04:00,7032.79,7032.79,7032.79,7032.79,338
2006/5/18,13:05:00,7034.38,7034.38,7034.38,7034.38,381
2006/5/18,13:06:00,7036.22,7036.22,7036.22,7036.22,549
2006/5/18,13:07:00,7037.90,7037.90,7037.90,7037.90,411
2006/5/18,13:08:00,7040.51,7040.51,7040.51,7040.51,507
2006/5/18,13:09:00,7043.10,7043.10,7043.10,7043.10,432
2006/5/18,13:10:00,7043.80,7043.80,7043.80,7043.80,441
2006/5/18,13:11:00,7041.74,7041.74,7041.74,7041.74,478
2006/5/18,13:12:00,7042.22,7042.22,7042.22,7042.22,395
2006/5/18,13:13:00,7040.85,7040.85,7040.85,7040.85,444
2006/5/18,13:14:00,7039.88,7039.88,7039.88,7039.88,364
2006/5/18,13:15:00,7038.83,7038.83,7038.83,7038.83,375
2006/5/18,13:16:00,7038.86,7038.86,7038.86,7038.86,506
2006/5/18,13:17:00,7035.42,7035.42,7035.42,7035.42,384
2006/5/18,13:18:00,7035.19,7035.19,7035.19,7035.19,468
2006/5/18,13:19:00,7033.94,7033.94,7033.94,7033.94,467
2006/5/18,13:20:00,7035.15,7035.15,7035.15,7035.15,444
2006/5/18,13:21:00,7034.44,7034.44,7034.44,7034.44,621
2006/5/18,13:22:00,7034.07,7034.07,7034.07,7034.07,502
2006/5/18,13:23:00,7032.86,7032.86,7032.86,7032.86,634
2006/5/18,13:24:00,7032.66,7032.66,7032.66,7032.66,545
2006/5/18,13:25:00,7033.84,7033.84,7033.84,7033.84,614
2006/5/18,13:26:00,7033.84,7033.84,7033.84,7033.84,0
2006/5/18,13:27:00,7033.84,7033.84,7033.84,7033.84,0
2006/5/18,13:28:00,7033.84,7033.84,7033.84,7033.84,0
2006/5/18,13:29:00,7033.84,7033.84,7033.84,7033.84,0
2006/5/18,13:30:00,7034.03,7034.03,7034.03,7034.03,5457
2006/5/19,09:00:00,7034.03,7034.03,7034.03,7034.03,14
2006/5/19,09:01:00,7040.42,7040.42,7040.42,7040.42,3051
2006/5/19,09:02:00,7047.93,7047.93,7047.93,7047.93,1100
2006/5/19,09:03:00,7045.09,7045.09,7045.09,7045.09,1384
2006/5/19,09:04:00,7039.31,7039.31,7039.31,7039.31,1276
2006/5/19,09:05:00,7036.04,7036.04,7036.04,7036.04,937
2006/5/19,09:06:00,7026.93,7026.93,7026.93,7026.93,1070
2006/5/19,09:07:00,7020.89,7020.89,7020.89,7020.89,676
2006/5/19,09:08:00,7017.01,7017.01,7017.01,7017.01,824
2006/5/19,09:09:00,7015.61,7015.61,7015.61,7015.61,756
2006/5/19,09:10:00,7014.56,7014.56,7014.56,7014.56,683
2006/5/19,09:11:00,7012.66,7012.66,7012.66,7012.66,741
2006/5/19,09:12:00,7011.65,7011.65,7011.65,7011.65,609
2006/5/19,09:13:00,7010.69,7010.69,7010.69,7010.69,645
2006/5/19,09:14:00,7013.45,7013.45,7013.45,7013.45,570
2006/5/19,09:15:00,7017.29,7017.29,7017.29,7017.29,569
2006/5/19,09:16:00,7023.10,7023.10,7023.10,7023.10,901
2006/5/19,09:17:00,7028.38,7028.38,7028.38,7028.38,805
2006/5/19,09:18:00,7032.29,7032.29,7032.29,7032.29,884
2006/5/19,09:19:00,7035.71,7035.71,7035.71,7035.71,819
2006/5/19,09:20:00,7040.49,7040.49,7040.49,7040.49,718
2006/5/19,09:21:00,7046.16,7046.16,7046.16,7046.16,995
2006/5/19,09:22:00,7051.57,7051.57,7051.57,7051.57,750
2006/5/19,09:23:00,7054.79,7054.79,7054.79,7054.79,815
2006/5/19,09:24:00,7054.06,7054.06,7054.06,7054.06,809
2006/5/19,09:25:00,7050.30,7050.30,7050.30,7050.30,603
2006/5/19,09:26:00,7048.34,7048.34,7048.34,7048.34,743
2006/5/19,09:27:00,7046.62,7046.62,7046.62,7046.62,484
2006/5/19,09:28:00,7043.16,7043.16,7043.16,7043.16,546
2006/5/19,09:29:00,7038.20,7038.20,7038.20,7038.20,629
2006/5/19,09:30:00,7037.91,7037.91,7037.91,7037.91,458
2006/5/19,09:31:00,7036.16,7036.16,7036.16,7036.16,540
2006/5/19,09:32:00,7037.30,7037.30,7037.30,7037.30,336
2006/5/19,09:33:00,7039.44,7039.44,7039.44,7039.44,418
2006/5/19,09:34:00,7040.28,7040.28,7040.28,7040.28,443
2006/5/19,09:35:00,7040.25,7040.25,7040.25,7040.25,374
2006/5/19,09:36:00,7040.03,7040.03,7040.03,7040.03,481
2006/5/19,09:37:00,7041.92,7041.92,7041.92,7041.92,332
2006/5/19,09:38:00,7039.09,7039.09,7039.09,7039.09,341
2006/5/19,09:39:00,7036.57,7036.57,7036.57,7036.57,383
2006/5/19,09:40:00,7033.18,7033.18,7033.18,7033.18,335
2006/5/19,09:41:00,7029.42,7029.42,7029.42,7029.42,520
2006/5/19,09:42:00,7027.85,7027.85,7027.85,7027.85,336
2006/5/19,09:43:00,7027.10,7027.10,7027.10,7027.10,506
2006/5/19,09:44:00,7023.27,7023.27,7023.27,7023.27,476
2006/5/19,09:45:00,7023.45,7023.45,7023.45,7023.45,370
2006/5/19,09:46:00,7024.25,7024.25,7024.25,7024.25,432
2006/5/19,09:47:00,7023.00,7023.00,7023.00,7023.00,335
2006/5/19,09:48:00,7022.47,7022.47,7022.47,7022.47,424
2006/5/19,09:49:00,7022.60,7022.60,7022.60,7022.60,395
2006/5/19,09:50:00,7023.86,7023.86,7023.86,7023.86,289
2006/5/19,09:51:00,7024.80,7024.80,7024.80,7024.80,512
2006/5/19,09:52:00,7026.71,7026.71,7026.71,7026.71,358
2006/5/19,09:53:00,7029.18,7029.18,7029.18,7029.18,397
2006/5/19,09:54:00,7031.69,7031.69,7031.69,7031.69,275
2006/5/19,09:55:00,7032.00,7032.00,7032.00,7032.00,301
2006/5/19,09:56:00,7034.62,7034.62,7034.62,7034.62,494
2006/5/19,09:57:00,7036.69,7036.69,7036.69,7036.69,353
2006/5/19,09:58:00,7039.22,7039.22,7039.22,7039.22,479
2006/5/19,09:59:00,7039.83,7039.83,7039.83,7039.83,651
2006/5/19,10:00:00,7043.30,7043.30,7043.30,7043.30,406
2006/5/19,10:01:00,7042.63,7042.63,7042.63,7042.63,432
2006/5/19,10:02:00,7043.55,7043.55,7043.55,7043.55,250
2006/5/19,10:03:00,7039.87,7039.87,7039.87,7039.87,297
2006/5/19,10:04:00,7036.85,7036.85,7036.85,7036.85,308
2006/5/19,10:05:00,7034.21,7034.21,7034.21,7034.21,294
2006/5/19,10:06:00,7034.12,7034.12,7034.12,7034.12,349
2006/5/19,10:07:00,7032.50,7032.50,7032.50,7032.50,290
2006/5/19,10:08:00,7031.25,7031.25,7031.25,7031.25,373
2006/5/19,10:09:00,7031.39,7031.39,7031.39,7031.39,325
2006/5/19,10:10:00,7034.11,7034.11,7034.11,7034.11,232
2006/5/19,10:11:00,7034.41,7034.41,7034.41,7034.41,331
2006/5/19,10:12:00,7037.41,7037.41,7037.41,7037.41,217
2006/5/19,10:13:00,7037.96,7037.96,7037.96,7037.96,298
2006/5/19,10:14:00,7037.91,7037.91,7037.91,7037.91,273
2006/5/19,10:15:00,7040.59,7040.59,7040.59,7040.59,216
2006/5/19,10:16:00,7041.71,7041.71,7041.71,7041.71,352
2006/5/19,10:17:00,7042.44,7042.44,7042.44,7042.44,195
2006/5/19,10:18:00,7043.75,7043.75,7043.75,7043.75,290
2006/5/19,10:19:00,7044.12,7044.12,7044.12,7044.12,271
2006/5/19,10:20:00,7045.96,7045.96,7045.96,7045.96,287
2006/5/19,10:21:00,7046.15,7046.15,7046.15,7046.15,361
2006/5/19,10:22:00,7044.91,7044.91,7044.91,7044.91,288
2006/5/19,10:23:00,7046.49,7046.49,7046.49,7046.49,396
2006/5/19,10:24:00,7044.30,7044.30,7044.30,7044.30,362
2006/5/19,10:25:00,7048.79,7048.79,7048.79,7048.79,240
2006/5/19,10:26:00,7050.10,7050.10,7050.10,7050.10,333
2006/5/19,10:27:00,7049.91,7049.91,7049.91,7049.91,252
2006/5/19,10:28:00,7049.96,7049.96,7049.96,7049.96,340
2006/5/19,10:29:00,7048.99,7048.99,7048.99,7048.99,344
2006/5/19,10:30:00,7052.10,7052.10,7052.10,7052.10,279
2006/5/19,10:31:00,7054.40,7054.40,7054.40,7054.40,323
2006/5/19,10:32:00,7055.18,7055.18,7055.18,7055.18,212
2006/5/19,10:33:00,7051.37,7051.37,7051.37,7051.37,307
2006/5/19,10:34:00,7050.94,7050.94,7050.94,7050.94,320
2006/5/19,10:35:00,7051.42,7051.42,7051.42,7051.42,304
2006/5/19,10:36:00,7049.64,7049.64,7049.64,7049.64,350
2006/5/19,10:37:00,7049.05,7049.05,7049.05,7049.05,226
2006/5/19,10:38:00,7052.44,7052.44,7052.44,7052.44,296
2006/5/19,10:39:00,7051.94,7051.94,7051.94,7051.94,281
2006/5/19,10:40:00,7052.22,7052.22,7052.22,7052.22,241
2006/5/19,10:41:00,7053.14,7053.14,7053.14,7053.14,395
2006/5/19,10:42:00,7052.11,7052.11,7052.11,7052.11,259
2006/5/19,10:43:00,7056.21,7056.21,7056.21,7056.21,311
2006/5/19,10:44:00,7056.41,7056.41,7056.41,7056.41,269
2006/5/19,10:45:00,7056.51,7056.51,7056.51,7056.51,208
2006/5/19,10:46:00,7057.84,7057.84,7057.84,7057.84,430
2006/5/19,10:47:00,7060.02,7060.02,7060.02,7060.02,329
2006/5/19,10:48:00,7061.84,7061.84,7061.84,7061.84,444
2006/5/19,10:49:00,7063.97,7063.97,7063.97,7063.97,541
2006/5/19,10:50:00,7065.63,7065.63,7065.63,7065.63,296
2006/5/19,10:51:00,7068.35,7068.35,7068.35,7068.35,501
2006/5/19,10:52:00,7069.72,7069.72,7069.72,7069.72,319
2006/5/19,10:53:00,7069.78,7069.78,7069.78,7069.78,460
2006/5/19,10:54:00,7070.12,7070.12,7070.12,7070.12,467
2006/5/19,10:55:00,7072.11,7072.11,7072.11,7072.11,389
2006/5/19,10:56:00,7074.60,7074.60,7074.60,7074.60,352
2006/5/19,10:57:00,7076.53,7076.53,7076.53,7076.53,292
2006/5/19,10:58:00,7075.19,7075.19,7075.19,7075.19,383
2006/5/19,10:59:00,7075.26,7075.26,7075.26,7075.26,401
2006/5/19,11:00:00,7075.17,7075.17,7075.17,7075.17,280
2006/5/19,11:01:00,7074.34,7074.34,7074.34,7074.34,430
2006/5/19,11:02:00,7075.13,7075.13,7075.13,7075.13,350
2006/5/19,11:03:00,7075.54,7075.54,7075.54,7075.54,302
2006/5/19,11:04:00,7074.31,7074.31,7074.31,7074.31,347
2006/5/19,11:05:00,7075.80,7075.80,7075.80,7075.80,248
2006/5/19,11:06:00,7074.40,7074.40,7074.40,7074.40,298
2006/5/19,11:07:00,7074.89,7074.89,7074.89,7074.89,203
2006/5/19,11:08:00,7073.06,7073.06,7073.06,7073.06,214
2006/5/19,11:09:00,7071.99,7071.99,7071.99,7071.99,239
2006/5/19,11:10:00,7069.26,7069.26,7069.26,7069.26,239
2006/5/19,11:11:00,7071.05,7071.05,7071.05,7071.05,283
2006/5/19,11:12:00,7070.35,7070.35,7070.35,7070.35,188
2006/5/19,11:13:00,7070.09,7070.09,7070.09,7070.09,262
2006/5/19,11:14:00,7070.68,7070.68,7070.68,7070.68,216
2006/5/19,11:15:00,7070.29,7070.29,7070.29,7070.29,146
2006/5/19,11:16:00,7071.03,7071.03,7071.03,7071.03,225
2006/5/19,11:17:00,7071.34,7071.34,7071.34,7071.34,166
2006/5/19,11:18:00,7072.32,7072.32,7072.32,7072.32,220
2006/5/19,11:19:00,7072.10,7072.10,7072.10,7072.10,195
2006/5/19,11:20:00,7072.78,7072.78,7072.78,7072.78,196
2006/5/19,11:21:00,7073.44,7073.44,7073.44,7073.44,345
2006/5/19,11:22:00,7074.14,7074.14,7074.14,7074.14,264
2006/5/19,11:23:00,7075.98,7075.98,7075.98,7075.98,292
2006/5/19,11:24:00,7077.90,7077.90,7077.90,7077.90,331
2006/5/19,11:25:00,7082.03,7082.03,7082.03,7082.03,341
2006/5/19,11:26:00,7086.31,7086.31,7086.31,7086.31,362
2006/5/19,11:27:00,7086.46,7086.46,7086.46,7086.46,277
2006/5/19,11:28:00,7089.11,7089.11,7089.11,7089.11,351
2006/5/19,11:29:00,7090.12,7090.12,7090.12,7090.12,306
2006/5/19,11:30:00,7089.28,7089.28,7089.28,7089.28,260
2006/5/19,11:31:00,7090.42,7090.42,7090.42,7090.42,401
2006/5/19,11:32:00,7089.76,7089.76,7089.76,7089.76,179
2006/5/19,11:33:00,7089.17,7089.17,7089.17,7089.17,299
2006/5/19,11:34:00,7087.62,7087.62,7087.62,7087.62,236
2006/5/19,11:35:00,7086.60,7086.60,7086.60,7086.60,202
2006/5/19,11:36:00,7086.74,7086.74,7086.74,7086.74,330
2006/5/19,11:37:00,7084.81,7084.81,7084.81,7084.81,209
2006/5/19,11:38:00,7085.25,7085.25,7085.25,7085.25,316
2006/5/19,11:39:00,7085.28,7085.28,7085.28,7085.28,380
2006/5/19,11:40:00,7085.13,7085.13,7085.13,7085.13,250
2006/5/19,11:41:00,7085.19,7085.19,7085.19,7085.19,341
2006/5/19,11:42:00,7083.44,7083.44,7083.44,7083.44,300
2006/5/19,11:43:00,7080.64,7080.64,7080.64,7080.64,346
2006/5/19,11:44:00,7079.90,7079.90,7079.90,7079.90,279
2006/5/19,11:45:00,7077.70,7077.70,7077.70,7077.70,280
2006/5/19,11:46:00,7078.47,7078.47,7078.47,7078.47,341
2006/5/19,11:47:00,7078.36,7078.36,7078.36,7078.36,224
2006/5/19,11:48:00,7082.33,7082.33,7082.33,7082.33,440
2006/5/19,11:49:00,7085.21,7085.21,7085.21,7085.21,334
2006/5/19,11:50:00,7085.75,7085.75,7085.75,7085.75,184
2006/5/19,11:51:00,7086.08,7086.08,7086.08,7086.08,289
2006/5/19,11:52:00,7084.63,7084.63,7084.63,7084.63,206
2006/5/19,11:53:00,7086.64,7086.64,7086.64,7086.64,385
2006/5/19,11:54:00,7087.28,7087.28,7087.28,7087.28,271
2006/5/19,11:55:00,7087.73,7087.73,7087.73,7087.73,256
2006/5/19,11:56:00,7091.71,7091.71,7091.71,7091.71,310
2006/5/19,11:57:00,7093.11,7093.11,7093.11,7093.11,248
2006/5/19,11:58:00,7093.77,7093.77,7093.77,7093.77,455
2006/5/19,11:59:00,7097.27,7097.27,7097.27,7097.27,325
2006/5/19,12:00:00,7096.02,7096.02,7096.02,7096.02,321
2006/5/19,12:01:00,7097.10,7097.10,7097.10,7097.10,456
2006/5/19,12:02:00,7093.67,7093.67,7093.67,7093.67,237
2006/5/19,12:03:00,7094.40,7094.40,7094.40,7094.40,370
2006/5/19,12:04:00,7094.64,7094.64,7094.64,7094.64,293
2006/5/19,12:05:00,7094.82,7094.82,7094.82,7094.82,275
2006/5/19,12:06:00,7093.93,7093.93,7093.93,7093.93,309
2006/5/19,12:07:00,7094.37,7094.37,7094.37,7094.37,191
2006/5/19,12:08:00,7094.21,7094.21,7094.21,7094.21,236
2006/5/19,12:09:00,7092.36,7092.36,7092.36,7092.36,200
2006/5/19,12:10:00,7091.75,7091.75,7091.75,7091.75,240
2006/5/19,12:11:00,7091.35,7091.35,7091.35,7091.35,283
2006/5/19,12:12:00,7088.38,7088.38,7088.38,7088.38,197
2006/5/19,12:13:00,7087.46,7087.46,7087.46,7087.46,261
2006/5/19,12:14:00,7086.30,7086.30,7086.30,7086.30,202
2006/5/19,12:15:00,7087.94,7087.94,7087.94,7087.94,227
2006/5/19,12:16:00,7084.72,7084.72,7084.72,7084.72,239
2006/5/19,12:17:00,7082.44,7082.44,7082.44,7082.44,229
2006/5/19,12:18:00,7082.67,7082.67,7082.67,7082.67,298
2006/5/19,12:19:00,7081.78,7081.78,7081.78,7081.78,197
2006/5/19,12:20:00,7081.05,7081.05,7081.05,7081.05,212
2006/5/19,12:21:00,7082.76,7082.76,7082.76,7082.76,297
2006/5/19,12:22:00,7081.68,7081.68,7081.68,7081.68,223
2006/5/19,12:23:00,7078.41,7078.41,7078.41,7078.41,361
2006/5/19,12:24:00,7077.94,7077.94,7077.94,7077.94,396
2006/5/19,12:25:00,7076.95,7076.95,7076.95,7076.95,470
2006/5/19,12:26:00,7076.01,7076.01,7076.01,7076.01,401
2006/5/19,12:27:00,7075.05,7075.05,7075.05,7075.05,226
2006/5/19,12:28:00,7074.14,7074.14,7074.14,7074.14,266
2006/5/19,12:29:00,7077.11,7077.11,7077.11,7077.11,244
2006/5/19,12:30:00,7076.74,7076.74,7076.74,7076.74,249
2006/5/19,12:31:00,7076.45,7076.45,7076.45,7076.45,331
2006/5/19,12:32:00,7076.78,7076.78,7076.78,7076.78,224
2006/5/19,12:33:00,7076.16,7076.16,7076.16,7076.16,263
2006/5/19,12:34:00,7075.86,7075.86,7075.86,7075.86,230
2006/5/19,12:35:00,7076.25,7076.25,7076.25,7076.25,230
2006/5/19,12:36:00,7076.77,7076.77,7076.77,7076.77,201
2006/5/19,12:37:00,7075.09,7075.09,7075.09,7075.09,191
2006/5/19,12:38:00,7075.66,7075.66,7075.66,7075.66,239
2006/5/19,12:39:00,7074.72,7074.72,7074.72,7074.72,201
2006/5/19,12:40:00,7075.11,7075.11,7075.11,7075.11,259
2006/5/19,12:41:00,7073.27,7073.27,7073.27,7073.27,344
2006/5/19,12:42:00,7074.12,7074.12,7074.12,7074.12,215
2006/5/19,12:43:00,7072.70,7072.70,7072.70,7072.70,273
2006/5/19,12:44:00,7071.96,7071.96,7071.96,7071.96,203
2006/5/19,12:45:00,7072.40,7072.40,7072.40,7072.40,188
2006/5/19,12:46:00,7072.69,7072.69,7072.69,7072.69,251
2006/5/19,12:47:00,7072.06,7072.06,7072.06,7072.06,196
2006/5/19,12:48:00,7071.85,7071.85,7071.85,7071.85,255
2006/5/19,12:49:00,7071.78,7071.78,7071.78,7071.78,249
2006/5/19,12:50:00,7072.74,7072.74,7072.74,7072.74,214
2006/5/19,12:51:00,7070.25,7070.25,7070.25,7070.25,283
2006/5/19,12:52:00,7071.56,7071.56,7071.56,7071.56,232
2006/5/19,12:53:00,7071.25,7071.25,7071.25,7071.25,396
2006/5/19,12:54:00,7069.35,7069.35,7069.35,7069.35,227
2006/5/19,12:55:00,7070.58,7070.58,7070.58,7070.58,255
2006/5/19,12:56:00,7070.13,7070.13,7070.13,7070.13,274
2006/5/19,12:57:00,7069.31,7069.31,7069.31,7069.31,183
2006/5/19,12:58:00,7071.24,7071.24,7071.24,7071.24,268
2006/5/19,12:59:00,7070.80,7070.80,7070.80,7070.80,291
2006/5/19,13:00:00,7071.94,7071.94,7071.94,7071.94,245
2006/5/19,13:01:00,7071.28,7071.28,7071.28,7071.28,362
2006/5/19,13:02:00,7072.13,7072.13,7072.13,7072.13,242
2006/5/19,13:03:00,7072.32,7072.32,7072.32,7072.32,480
2006/5/19,13:04:00,7074.85,7074.85,7074.85,7074.85,438
2006/5/19,13:05:00,7077.12,7077.12,7077.12,7077.12,382
2006/5/19,13:06:00,7079.14,7079.14,7079.14,7079.14,380
2006/5/19,13:07:00,7078.60,7078.60,7078.60,7078.60,248
2006/5/19,13:08:00,7079.66,7079.66,7079.66,7079.66,401
2006/5/19,13:09:00,7080.71,7080.71,7080.71,7080.71,388
2006/5/19,13:10:00,7081.58,7081.58,7081.58,7081.58,358
2006/5/19,13:11:00,7079.76,7079.76,7079.76,7079.76,641
2006/5/19,13:12:00,7078.25,7078.25,7078.25,7078.25,382
2006/5/19,13:13:00,7073.13,7073.13,7073.13,7073.13,481
2006/5/19,13:14:00,7074.35,7074.35,7074.35,7074.35,380
2006/5/19,13:15:00,7072.39,7072.39,7072.39,7072.39,433
2006/5/19,13:16:00,7069.79,7069.79,7069.79,7069.79,490
2006/5/19,13:17:00,7070.00,7070.00,7070.00,7070.00,345
2006/5/19,13:18:00,7070.86,7070.86,7070.86,7070.86,480
2006/5/19,13:19:00,7071.91,7071.91,7071.91,7071.91,447
2006/5/19,13:20:00,7073.47,7073.47,7073.47,7073.47,536
2006/5/19,13:21:00,7070.52,7070.52,7070.52,7070.52,623
2006/5/19,13:22:00,7070.90,7070.90,7070.90,7070.90,459
2006/5/19,13:23:00,7069.00,7069.00,7069.00,7069.00,568
2006/5/19,13:24:00,7069.00,7069.00,7069.00,7069.00,590
2006/5/19,13:25:00,7070.72,7070.72,7070.72,7070.72,608
2006/5/19,13:26:00,7070.72,7070.72,7070.72,7070.72,0
2006/5/19,13:27:00,7070.72,7070.72,7070.72,7070.72,0
2006/5/19,13:28:00,7070.72,7070.72,7070.72,7070.72,0
2006/5/19,13:29:00,7070.72,7070.72,7070.72,7070.72,0
2006/5/19,13:30:00,7074.15,7074.15,7074.15,7074.15,5132
2006/5/22,09:00:00,7074.15,7074.15,7074.15,7074.15,23
2006/5/22,09:01:00,7111.42,7111.42,7111.42,7111.42,3608
2006/5/22,09:02:00,7112.42,7112.42,7112.42,7112.42,871
2006/5/22,09:03:00,7112.07,7112.07,7112.07,7112.07,1075
2006/5/22,09:04:00,7108.14,7108.14,7108.14,7108.14,1166
2006/5/22,09:05:00,7104.35,7104.35,7104.35,7104.35,805
2006/5/22,09:06:00,7097.51,7097.51,7097.51,7097.51,1063
2006/5/22,09:07:00,7092.77,7092.77,7092.77,7092.77,793
2006/5/22,09:08:00,7092.22,7092.22,7092.22,7092.22,795
2006/5/22,09:09:00,7091.84,7091.84,7091.84,7091.84,760
2006/5/22,09:10:00,7094.27,7094.27,7094.27,7094.27,632
2006/5/22,09:11:00,7100.12,7100.12,7100.12,7100.12,910
2006/5/22,09:12:00,7102.62,7102.62,7102.62,7102.62,762
2006/5/22,09:13:00,7101.90,7101.90,7101.90,7101.90,799
2006/5/22,09:14:00,7103.03,7103.03,7103.03,7103.03,791
2006/5/22,09:15:00,7104.43,7104.43,7104.43,7104.43,733
2006/5/22,09:16:00,7108.57,7108.57,7108.57,7108.57,1051
2006/5/22,09:17:00,7107.33,7107.33,7107.33,7107.33,802
2006/5/22,09:18:00,7106.50,7106.50,7106.50,7106.50,837
2006/5/22,09:19:00,7108.13,7108.13,7108.13,7108.13,705
2006/5/22,09:20:00,7104.10,7104.10,7104.10,7104.10,603
2006/5/22,09:21:00,7103.79,7103.79,7103.79,7103.79,810
2006/5/22,09:22:00,7100.04,7100.04,7100.04,7100.04,645
2006/5/22,09:23:00,7098.79,7098.79,7098.79,7098.79,722
2006/5/22,09:24:00,7096.43,7096.43,7096.43,7096.43,634
2006/5/22,09:25:00,7098.07,7098.07,7098.07,7098.07,582
2006/5/22,09:26:00,7099.15,7099.15,7099.15,7099.15,711
2006/5/22,09:27:00,7099.05,7099.05,7099.05,7099.05,482
2006/5/22,09:28:00,7098.58,7098.58,7098.58,7098.58,629
2006/5/22,09:29:00,7097.14,7097.14,7097.14,7097.14,520
2006/5/22,09:30:00,7097.62,7097.62,7097.62,7097.62,422
2006/5/22,09:31:00,7098.30,7098.30,7098.30,7098.30,678
2006/5/22,09:32:00,7099.85,7099.85,7099.85,7099.85,455
2006/5/22,09:33:00,7101.69,7101.69,7101.69,7101.69,496
2006/5/22,09:34:00,7102.50,7102.50,7102.50,7102.50,444
2006/5/22,09:35:00,7103.18,7103.18,7103.18,7103.18,387
2006/5/22,09:36:00,7104.50,7104.50,7104.50,7104.50,617
2006/5/22,09:37:00,7103.96,7103.96,7103.96,7103.96,400
2006/5/22,09:38:00,7101.13,7101.13,7101.13,7101.13,516
2006/5/22,09:39:00,7099.97,7099.97,7099.97,7099.97,426
2006/5/22,09:40:00,7097.23,7097.23,7097.23,7097.23,373
2006/5/22,09:41:00,7097.81,7097.81,7097.81,7097.81,594
2006/5/22,09:42:00,7096.04,7096.04,7096.04,7096.04,405
2006/5/22,09:43:00,7095.49,7095.49,7095.49,7095.49,501
2006/5/22,09:44:00,7093.41,7093.41,7093.41,7093.41,428
2006/5/22,09:45:00,7092.66,7092.66,7092.66,7092.66,349
2006/5/22,09:46:00,7089.40,7089.40,7089.40,7089.40,590
2006/5/22,09:47:00,7089.84,7089.84,7089.84,7089.84,361
2006/5/22,09:48:00,7086.77,7086.77,7086.77,7086.77,472
2006/5/22,09:49:00,7085.27,7085.27,7085.27,7085.27,455
2006/5/22,09:50:00,7081.34,7081.34,7081.34,7081.34,438
2006/5/22,09:51:00,7081.40,7081.40,7081.40,7081.40,596
2006/5/22,09:52:00,7080.42,7080.42,7080.42,7080.42,393
2006/5/22,09:53:00,7081.63,7081.63,7081.63,7081.63,529
2006/5/22,09:54:00,7080.05,7080.05,7080.05,7080.05,408
2006/5/22,09:55:00,7078.73,7078.73,7078.73,7078.73,327
2006/5/22,09:56:00,7078.45,7078.45,7078.45,7078.45,412
2006/5/22,09:57:00,7078.30,7078.30,7078.30,7078.30,295
2006/5/22,09:58:00,7077.45,7077.45,7077.45,7077.45,463
2006/5/22,09:59:00,7080.02,7080.02,7080.02,7080.02,309
2006/5/22,10:00:00,7080.44,7080.44,7080.44,7080.44,295
2006/5/22,10:01:00,7081.55,7081.55,7081.55,7081.55,383
2006/5/22,10:02:00,7081.60,7081.60,7081.60,7081.60,271
2006/5/22,10:03:00,7084.23,7084.23,7084.23,7084.23,365
2006/5/22,10:04:00,7085.00,7085.00,7085.00,7085.00,367
2006/5/22,10:05:00,7086.36,7086.36,7086.36,7086.36,344
2006/5/22,10:06:00,7089.62,7089.62,7089.62,7089.62,574
2006/5/22,10:07:00,7089.67,7089.67,7089.67,7089.67,407
2006/5/22,10:08:00,7091.36,7091.36,7091.36,7091.36,493
2006/5/22,10:09:00,7094.17,7094.17,7094.17,7094.17,543
2006/5/22,10:10:00,7093.39,7093.39,7093.39,7093.39,433
2006/5/22,10:11:00,7096.74,7096.74,7096.74,7096.74,575
2006/5/22,10:12:00,7098.78,7098.78,7098.78,7098.78,336
2006/5/22,10:13:00,7098.38,7098.38,7098.38,7098.38,430
2006/5/22,10:14:00,7099.36,7099.36,7099.36,7099.36,440
2006/5/22,10:15:00,7098.52,7098.52,7098.52,7098.52,323
2006/5/22,10:16:00,7096.61,7096.61,7096.61,7096.61,382
2006/5/22,10:17:00,7097.21,7097.21,7097.21,7097.21,297
2006/5/22,10:18:00,7097.13,7097.13,7097.13,7097.13,368
2006/5/22,10:19:00,7096.97,7096.97,7096.97,7096.97,246
2006/5/22,10:20:00,7095.55,7095.55,7095.55,7095.55,279
2006/5/22,10:21:00,7096.83,7096.83,7096.83,7096.83,453
2006/5/22,10:22:00,7095.15,7095.15,7095.15,7095.15,258
2006/5/22,10:23:00,7093.32,7093.32,7093.32,7093.32,341
2006/5/22,10:24:00,7094.06,7094.06,7094.06,7094.06,293
2006/5/22,10:25:00,7092.89,7092.89,7092.89,7092.89,216
2006/5/22,10:26:00,7093.09,7093.09,7093.09,7093.09,383
2006/5/22,10:27:00,7093.54,7093.54,7093.54,7093.54,247
2006/5/22,10:28:00,7092.06,7092.06,7092.06,7092.06,337
2006/5/22,10:29:00,7091.99,7091.99,7091.99,7091.99,321
2006/5/22,10:30:00,7093.54,7093.54,7093.54,7093.54,353
2006/5/22,10:31:00,7095.90,7095.90,7095.90,7095.90,446
2006/5/22,10:32:00,7096.26,7096.26,7096.26,7096.26,223
2006/5/22,10:33:00,7095.63,7095.63,7095.63,7095.63,324
2006/5/22,10:34:00,7096.90,7096.90,7096.90,7096.90,345
2006/5/22,10:35:00,7096.92,7096.92,7096.92,7096.92,299
2006/5/22,10:36:00,7099.25,7099.25,7099.25,7099.25,370
2006/5/22,10:37:00,7097.78,7097.78,7097.78,7097.78,250
2006/5/22,10:38:00,7097.22,7097.22,7097.22,7097.22,302
2006/5/22,10:39:00,7096.59,7096.59,7096.59,7096.59,273
2006/5/22,10:40:00,7095.66,7095.66,7095.66,7095.66,241
2006/5/22,10:41:00,7093.63,7093.63,7093.63,7093.63,352
2006/5/22,10:42:00,7091.99,7091.99,7091.99,7091.99,238
2006/5/22,10:43:00,7092.83,7092.83,7092.83,7092.83,370
2006/5/22,10:44:00,7090.49,7090.49,7090.49,7090.49,287
2006/5/22,10:45:00,7090.07,7090.07,7090.07,7090.07,247
2006/5/22,10:46:00,7088.54,7088.54,7088.54,7088.54,436
2006/5/22,10:47:00,7088.05,7088.05,7088.05,7088.05,244
2006/5/22,10:48:00,7087.28,7087.28,7087.28,7087.28,368
2006/5/22,10:49:00,7085.51,7085.51,7085.51,7085.51,396
2006/5/22,10:50:00,7085.95,7085.95,7085.95,7085.95,308
2006/5/22,10:51:00,7085.69,7085.69,7085.69,7085.69,375
2006/5/22,10:52:00,7080.79,7080.79,7080.79,7080.79,299
2006/5/22,10:53:00,7079.22,7079.22,7079.22,7079.22,366
2006/5/22,10:54:00,7079.79,7079.79,7079.79,7079.79,351
2006/5/22,10:55:00,7081.21,7081.21,7081.21,7081.21,256
2006/5/22,10:56:00,7080.54,7080.54,7080.54,7080.54,350
2006/5/22,10:57:00,7082.12,7082.12,7082.12,7082.12,263
2006/5/22,10:58:00,7082.53,7082.53,7082.53,7082.53,242
2006/5/22,10:59:00,7081.75,7081.75,7081.75,7081.75,235
2006/5/22,11:00:00,7083.63,7083.63,7083.63,7083.63,201
2006/5/22,11:01:00,7082.76,7082.76,7082.76,7082.76,227
2006/5/22,11:02:00,7085.56,7085.56,7085.56,7085.56,203
2006/5/22,11:03:00,7085.48,7085.48,7085.48,7085.48,266
2006/5/22,11:04:00,7084.03,7084.03,7084.03,7084.03,231
2006/5/22,11:05:00,7082.49,7082.49,7082.49,7082.49,348
2006/5/22,11:06:00,7080.16,7080.16,7080.16,7080.16,553
2006/5/22,11:07:00,7078.22,7078.22,7078.22,7078.22,288
2006/5/22,11:08:00,7076.29,7076.29,7076.29,7076.29,413
2006/5/22,11:09:00,7075.36,7075.36,7075.36,7075.36,402
2006/5/22,11:10:00,7073.91,7073.91,7073.91,7073.91,293
2006/5/22,11:11:00,7073.25,7073.25,7073.25,7073.25,378
2006/5/22,11:12:00,7072.86,7072.86,7072.86,7072.86,240
2006/5/22,11:13:00,7071.17,7071.17,7071.17,7071.17,350
2006/5/22,11:14:00,7070.03,7070.03,7070.03,7070.03,333
2006/5/22,11:15:00,7070.42,7070.42,7070.42,7070.42,280
2006/5/22,11:16:00,7069.36,7069.36,7069.36,7069.36,438
2006/5/22,11:17:00,7067.72,7067.72,7067.72,7067.72,271
2006/5/22,11:18:00,7069.55,7069.55,7069.55,7069.55,293
2006/5/22,11:19:00,7067.95,7067.95,7067.95,7067.95,280
2006/5/22,11:20:00,7068.22,7068.22,7068.22,7068.22,190
2006/5/22,11:21:00,7067.93,7067.93,7067.93,7067.93,260
2006/5/22,11:22:00,7068.93,7068.93,7068.93,7068.93,160
2006/5/22,11:23:00,7068.22,7068.22,7068.22,7068.22,293
2006/5/22,11:24:00,7066.09,7066.09,7066.09,7066.09,294
2006/5/22,11:25:00,7065.28,7065.28,7065.28,7065.28,246
2006/5/22,11:26:00,7061.84,7061.84,7061.84,7061.84,366
2006/5/22,11:27:00,7058.74,7058.74,7058.74,7058.74,355
2006/5/22,11:28:00,7054.29,7054.29,7054.29,7054.29,505
2006/5/22,11:29:00,7048.19,7048.19,7048.19,7048.19,482
2006/5/22,11:30:00,7046.68,7046.68,7046.68,7046.68,463
2006/5/22,11:31:00,7047.03,7047.03,7047.03,7047.03,448
2006/5/22,11:32:00,7049.70,7049.70,7049.70,7049.70,361
2006/5/22,11:33:00,7048.23,7048.23,7048.23,7048.23,348
2006/5/22,11:34:00,7048.68,7048.68,7048.68,7048.68,268
2006/5/22,11:35:00,7047.23,7047.23,7047.23,7047.23,214
2006/5/22,11:36:00,7046.05,7046.05,7046.05,7046.05,296
2006/5/22,11:37:00,7046.09,7046.09,7046.09,7046.09,205
2006/5/22,11:38:00,7046.74,7046.74,7046.74,7046.74,262
2006/5/22,11:39:00,7046.92,7046.92,7046.92,7046.92,201
2006/5/22,11:40:00,7046.83,7046.83,7046.83,7046.83,196
2006/5/22,11:41:00,7042.61,7042.61,7042.61,7042.61,233
2006/5/22,11:42:00,7038.62,7038.62,7038.62,7038.62,436
2006/5/22,11:43:00,7031.59,7031.59,7031.59,7031.59,650
2006/5/22,11:44:00,7026.81,7026.81,7026.81,7026.81,469
2006/5/22,11:45:00,7023.47,7023.47,7023.47,7023.47,557
2006/5/22,11:46:00,7016.77,7016.77,7016.77,7016.77,765
2006/5/22,11:47:00,7017.80,7017.80,7017.80,7017.80,378
2006/5/22,11:48:00,7023.39,7023.39,7023.39,7023.39,448
2006/5/22,11:49:00,7026.06,7026.06,7026.06,7026.06,312
2006/5/22,11:50:00,7028.26,7028.26,7028.26,7028.26,289
2006/5/22,11:51:00,7025.97,7025.97,7025.97,7025.97,412
2006/5/22,11:52:00,7025.83,7025.83,7025.83,7025.83,252
2006/5/22,11:53:00,7021.86,7021.86,7021.86,7021.86,350
2006/5/22,11:54:00,7014.04,7014.04,7014.04,7014.04,381
2006/5/22,11:55:00,7015.04,7015.04,7015.04,7015.04,299
2006/5/22,11:56:00,7012.31,7012.31,7012.31,7012.31,495
2006/5/22,11:57:00,7012.11,7012.11,7012.11,7012.11,269
2006/5/22,11:58:00,7012.79,7012.79,7012.79,7012.79,372
2006/5/22,11:59:00,7011.91,7011.91,7011.91,7011.91,324
2006/5/22,12:00:00,7013.31,7013.31,7013.31,7013.31,262
2006/5/22,12:01:00,7013.87,7013.87,7013.87,7013.87,366
2006/5/22,12:02:00,7014.53,7014.53,7014.53,7014.53,244
2006/5/22,12:03:00,7016.48,7016.48,7016.48,7016.48,296
2006/5/22,12:04:00,7018.67,7018.67,7018.67,7018.67,273
2006/5/22,12:05:00,7021.14,7021.14,7021.14,7021.14,211
2006/5/22,12:06:00,7022.18,7022.18,7022.18,7022.18,268
2006/5/22,12:07:00,7025.33,7025.33,7025.33,7025.33,176
2006/5/22,12:08:00,7023.71,7023.71,7023.71,7023.71,276
2006/5/22,12:09:00,7020.21,7020.21,7020.21,7020.21,307
2006/5/22,12:10:00,7019.45,7019.45,7019.45,7019.45,214
2006/5/22,12:11:00,7015.37,7015.37,7015.37,7015.37,396
2006/5/22,12:12:00,7013.03,7013.03,7013.03,7013.03,217
2006/5/22,12:13:00,7009.82,7009.82,7009.82,7009.82,434
2006/5/22,12:14:00,7009.98,7009.98,7009.98,7009.98,375
2006/5/22,12:15:00,7008.66,7008.66,7008.66,7008.66,278
2006/5/22,12:16:00,7008.24,7008.24,7008.24,7008.24,393
2006/5/22,12:17:00,7005.45,7005.45,7005.45,7005.45,208
2006/5/22,12:18:00,7004.71,7004.71,7004.71,7004.71,473
2006/5/22,12:19:00,7000.82,7000.82,7000.82,7000.82,348
2006/5/22,12:20:00,6994.90,6994.90,6994.90,6994.90,439
2006/5/22,12:21:00,6988.63,6988.63,6988.63,6988.63,831
2006/5/22,12:22:00,6988.09,6988.09,6988.09,6988.09,487
2006/5/22,12:23:00,6986.56,6986.56,6986.56,6986.56,605
2006/5/22,12:24:00,6984.75,6984.75,6984.75,6984.75,545
2006/5/22,12:25:00,6983.20,6983.20,6983.20,6983.20,474
2006/5/22,12:26:00,6982.00,6982.00,6982.00,6982.00,614
2006/5/22,12:27:00,6979.83,6979.83,6979.83,6979.83,505
2006/5/22,12:28:00,6979.69,6979.69,6979.69,6979.69,510
2006/5/22,12:29:00,6977.73,6977.73,6977.73,6977.73,494
2006/5/22,12:30:00,6974.16,6974.16,6974.16,6974.16,449
2006/5/22,12:31:00,6978.34,6978.34,6978.34,6978.34,472
2006/5/22,12:32:00,6979.61,6979.61,6979.61,6979.61,347
2006/5/22,12:33:00,6986.69,6986.69,6986.69,6986.69,470
2006/5/22,12:34:00,6991.57,6991.57,6991.57,6991.57,369
2006/5/22,12:35:00,6993.78,6993.78,6993.78,6993.78,308
2006/5/22,12:36:00,6997.61,6997.61,6997.61,6997.61,345
2006/5/22,12:37:00,6996.57,6996.57,6996.57,6996.57,247
2006/5/22,12:38:00,7000.16,7000.16,7000.16,7000.16,351
2006/5/22,12:39:00,6999.90,6999.90,6999.90,6999.90,258
2006/5/22,12:40:00,6997.74,6997.74,6997.74,6997.74,320
2006/5/22,12:41:00,6995.27,6995.27,6995.27,6995.27,377
2006/5/22,12:42:00,6997.73,6997.73,6997.73,6997.73,191
2006/5/22,12:43:00,6997.79,6997.79,6997.79,6997.79,297
2006/5/22,12:44:00,6998.74,6998.74,6998.74,6998.74,198
2006/5/22,12:45:00,6998.46,6998.46,6998.46,6998.46,198
2006/5/22,12:46:00,6994.52,6994.52,6994.52,6994.52,318
2006/5/22,12:47:00,6993.32,6993.32,6993.32,6993.32,206
2006/5/22,12:48:00,6990.07,6990.07,6990.07,6990.07,360
2006/5/22,12:49:00,6985.00,6985.00,6985.00,6985.00,432
2006/5/22,12:50:00,6980.16,6980.16,6980.16,6980.16,460
2006/5/22,12:51:00,6976.42,6976.42,6976.42,6976.42,502
2006/5/22,12:52:00,6977.76,6977.76,6977.76,6977.76,296
2006/5/22,12:53:00,6979.66,6979.66,6979.66,6979.66,368
2006/5/22,12:54:00,6979.97,6979.97,6979.97,6979.97,304
2006/5/22,12:55:00,6981.87,6981.87,6981.87,6981.87,267
2006/5/22,12:56:00,6983.27,6983.27,6983.27,6983.27,351
2006/5/22,12:57:00,6985.18,6985.18,6985.18,6985.18,203
2006/5/22,12:58:00,6987.09,6987.09,6987.09,6987.09,292
2006/5/22,12:59:00,6987.24,6987.24,6987.24,6987.24,232
2006/5/22,13:00:00,6988.85,6988.85,6988.85,6988.85,265
2006/5/22,13:01:00,6991.11,6991.11,6991.11,6991.11,333
2006/5/22,13:02:00,6991.70,6991.70,6991.70,6991.70,272
2006/5/22,13:03:00,6990.11,6990.11,6990.11,6990.11,337
2006/5/22,13:04:00,6990.71,6990.71,6990.71,6990.71,245
2006/5/22,13:05:00,6993.13,6993.13,6993.13,6993.13,231
2006/5/22,13:06:00,6993.63,6993.63,6993.63,6993.63,402
2006/5/22,13:07:00,6993.13,6993.13,6993.13,6993.13,323
2006/5/22,13:08:00,6989.76,6989.76,6989.76,6989.76,425
2006/5/22,13:09:00,6984.49,6984.49,6984.49,6984.49,489
2006/5/22,13:10:00,6980.79,6980.79,6980.79,6980.79,523
2006/5/22,13:11:00,6978.15,6978.15,6978.15,6978.15,688
2006/5/22,13:12:00,6971.94,6971.94,6971.94,6971.94,503
2006/5/22,13:13:00,6967.20,6967.20,6967.20,6967.20,819
2006/5/22,13:14:00,6961.75,6961.75,6961.75,6961.75,709
2006/5/22,13:15:00,6958.96,6958.96,6958.96,6958.96,740
2006/5/22,13:16:00,6953.53,6953.53,6953.53,6953.53,1008
2006/5/22,13:17:00,6954.30,6954.30,6954.30,6954.30,727
2006/5/22,13:18:00,6955.63,6955.63,6955.63,6955.63,843
2006/5/22,13:19:00,6960.02,6960.02,6960.02,6960.02,609
2006/5/22,13:20:00,6959.95,6959.95,6959.95,6959.95,570
2006/5/22,13:21:00,6958.98,6958.98,6958.98,6958.98,730
2006/5/22,13:22:00,6956.89,6956.89,6956.89,6956.89,736
2006/5/22,13:23:00,6955.35,6955.35,6955.35,6955.35,992
2006/5/22,13:24:00,6952.80,6952.80,6952.80,6952.80,903
2006/5/22,13:25:00,6947.52,6947.52,6947.52,6947.52,834
2006/5/22,13:26:00,6947.51,6947.51,6947.51,6947.51,0
2006/5/22,13:27:00,6947.51,6947.51,6947.51,6947.51,0
2006/5/22,13:28:00,6947.51,6947.51,6947.51,6947.51,0
2006/5/22,13:29:00,6947.51,6947.51,6947.51,6947.51,0
2006/5/22,13:30:00,6938.26,6938.26,6938.26,6938.26,5344
2006/5/23,09:00:00,6938.26,6938.26,6938.26,6938.26,28
2006/5/23,09:01:00,6874.09,6874.09,6874.09,6874.09,4515
2006/5/23,09:02:00,6887.36,6887.36,6887.36,6887.36,1039
2006/5/23,09:03:00,6888.02,6888.02,6888.02,6888.02,1175
2006/5/23,09:04:00,6876.50,6876.50,6876.50,6876.50,1344
2006/5/23,09:05:00,6872.13,6872.13,6872.13,6872.13,991
2006/5/23,09:06:00,6865.20,6865.20,6865.20,6865.20,1678
2006/5/23,09:07:00,6862.37,6862.37,6862.37,6862.37,1036
2006/5/23,09:08:00,6856.45,6856.45,6856.45,6856.45,1128
2006/5/23,09:09:00,6849.60,6849.60,6849.60,6849.60,1224
2006/5/23,09:10:00,6846.10,6846.10,6846.10,6846.10,918
2006/5/23,09:11:00,6848.49,6848.49,6848.49,6848.49,1272
2006/5/23,09:12:00,6844.55,6844.55,6844.55,6844.55,955
2006/5/23,09:13:00,6851.13,6851.13,6851.13,6851.13,974
2006/5/23,09:14:00,6858.39,6858.39,6858.39,6858.39,814
2006/5/23,09:15:00,6860.56,6860.56,6860.56,6860.56,651
2006/5/23,09:16:00,6868.32,6868.32,6868.32,6868.32,819
2006/5/23,09:17:00,6865.84,6865.84,6865.84,6865.84,685
2006/5/23,09:18:00,6869.77,6869.77,6869.77,6869.77,664
2006/5/23,09:19:00,6871.75,6871.75,6871.75,6871.75,667
2006/5/23,09:20:00,6874.25,6874.25,6874.25,6874.25,545
2006/5/23,09:21:00,6879.32,6879.32,6879.32,6879.32,1166
2006/5/23,09:22:00,6879.20,6879.20,6879.20,6879.20,516
2006/5/23,09:23:00,6881.92,6881.92,6881.92,6881.92,682
2006/5/23,09:24:00,6881.01,6881.01,6881.01,6881.01,588
2006/5/23,09:25:00,6883.33,6883.33,6883.33,6883.33,504
2006/5/23,09:26:00,6883.27,6883.27,6883.27,6883.27,653
2006/5/23,09:27:00,6881.11,6881.11,6881.11,6881.11,468
2006/5/23,09:28:00,6879.88,6879.88,6879.88,6879.88,523
2006/5/23,09:29:00,6874.65,6874.65,6874.65,6874.65,512
2006/5/23,09:30:00,6871.34,6871.34,6871.34,6871.34,458
2006/5/23,09:31:00,6869.86,6869.86,6869.86,6869.86,559
2006/5/23,09:32:00,6868.56,6868.56,6868.56,6868.56,369
2006/5/23,09:33:00,6870.39,6870.39,6870.39,6870.39,484
2006/5/23,09:34:00,6865.03,6865.03,6865.03,6865.03,462
2006/5/23,09:35:00,6865.52,6865.52,6865.52,6865.52,374
2006/5/23,09:36:00,6861.55,6861.55,6861.55,6861.55,462
2006/5/23,09:37:00,6863.69,6863.69,6863.69,6863.69,325
2006/5/23,09:38:00,6862.63,6862.63,6862.63,6862.63,384
2006/5/23,09:39:00,6863.11,6863.11,6863.11,6863.11,443
2006/5/23,09:40:00,6863.38,6863.38,6863.38,6863.38,387
2006/5/23,09:41:00,6859.18,6859.18,6859.18,6859.18,530
2006/5/23,09:42:00,6858.45,6858.45,6858.45,6858.45,399
2006/5/23,09:43:00,6853.97,6853.97,6853.97,6853.97,448
2006/5/23,09:44:00,6851.03,6851.03,6851.03,6851.03,541
2006/5/23,09:45:00,6847.08,6847.08,6847.08,6847.08,559
2006/5/23,09:46:00,6843.07,6843.07,6843.07,6843.07,805
2006/5/23,09:47:00,6840.24,6840.24,6840.24,6840.24,479
2006/5/23,09:48:00,6839.40,6839.40,6839.40,6839.40,607
2006/5/23,09:49:00,6838.40,6838.40,6838.40,6838.40,559
2006/5/23,09:50:00,6837.03,6837.03,6837.03,6837.03,428
2006/5/23,09:51:00,6833.98,6833.98,6833.98,6833.98,629
2006/5/23,09:52:00,6834.43,6834.43,6834.43,6834.43,509
2006/5/23,09:53:00,6840.02,6840.02,6840.02,6840.02,682
2006/5/23,09:54:00,6848.24,6848.24,6848.24,6848.24,653
2006/5/23,09:55:00,6851.61,6851.61,6851.61,6851.61,483
2006/5/23,09:56:00,6862.52,6862.52,6862.52,6862.52,589
2006/5/23,09:57:00,6865.00,6865.00,6865.00,6865.00,444
2006/5/23,09:58:00,6869.53,6869.53,6869.53,6869.53,620
2006/5/23,09:59:00,6876.41,6876.41,6876.41,6876.41,579
2006/5/23,10:00:00,6877.14,6877.14,6877.14,6877.14,477
2006/5/23,10:01:00,6879.00,6879.00,6879.00,6879.00,563
2006/5/23,10:02:00,6879.67,6879.67,6879.67,6879.67,297
2006/5/23,10:03:00,6878.34,6878.34,6878.34,6878.34,398
2006/5/23,10:04:00,6875.71,6875.71,6875.71,6875.71,318
2006/5/23,10:05:00,6873.09,6873.09,6873.09,6873.09,280
2006/5/23,10:06:00,6867.05,6867.05,6867.05,6867.05,311
2006/5/23,10:07:00,6866.46,6866.46,6866.46,6866.46,231
2006/5/23,10:08:00,6865.24,6865.24,6865.24,6865.24,230
2006/5/23,10:09:00,6862.89,6862.89,6862.89,6862.89,257
2006/5/23,10:10:00,6863.91,6863.91,6863.91,6863.91,167
2006/5/23,10:11:00,6864.02,6864.02,6864.02,6864.02,335
2006/5/23,10:12:00,6863.64,6863.64,6863.64,6863.64,184
2006/5/23,10:13:00,6863.67,6863.67,6863.67,6863.67,171
2006/5/23,10:14:00,6865.70,6865.70,6865.70,6865.70,170
2006/5/23,10:15:00,6870.82,6870.82,6870.82,6870.82,241
2006/5/23,10:16:00,6876.33,6876.33,6876.33,6876.33,439
2006/5/23,10:17:00,6878.78,6878.78,6878.78,6878.78,358
2006/5/23,10:18:00,6885.09,6885.09,6885.09,6885.09,487
2006/5/23,10:19:00,6887.25,6887.25,6887.25,6887.25,322
2006/5/23,10:20:00,6889.98,6889.98,6889.98,6889.98,374
2006/5/23,10:21:00,6890.65,6890.65,6890.65,6890.65,444
2006/5/23,10:22:00,6893.25,6893.25,6893.25,6893.25,360
2006/5/23,10:23:00,6893.18,6893.18,6893.18,6893.18,480
2006/5/23,10:24:00,6892.68,6892.68,6892.68,6892.68,367
2006/5/23,10:25:00,6893.79,6893.79,6893.79,6893.79,290
2006/5/23,10:26:00,6893.86,6893.86,6893.86,6893.86,366
2006/5/23,10:27:00,6894.08,6894.08,6894.08,6894.08,220
2006/5/23,10:28:00,6893.71,6893.71,6893.71,6893.71,279
2006/5/23,10:29:00,6892.85,6892.85,6892.85,6892.85,219
2006/5/23,10:30:00,6893.32,6893.32,6893.32,6893.32,222
2006/5/23,10:31:00,6896.20,6896.20,6896.20,6896.20,306
2006/5/23,10:32:00,6892.30,6892.30,6892.30,6892.30,228
2006/5/23,10:33:00,6890.36,6890.36,6890.36,6890.36,300
2006/5/23,10:34:00,6886.95,6886.95,6886.95,6886.95,311
2006/5/23,10:35:00,6884.02,6884.02,6884.02,6884.02,261
2006/5/23,10:36:00,6884.19,6884.19,6884.19,6884.19,303
2006/5/23,10:37:00,6883.74,6883.74,6883.74,6883.74,201
2006/5/23,10:38:00,6882.19,6882.19,6882.19,6882.19,264
2006/5/23,10:39:00,6882.16,6882.16,6882.16,6882.16,222
2006/5/23,10:40:00,6880.78,6880.78,6880.78,6880.78,174
2006/5/23,10:41:00,6880.42,6880.42,6880.42,6880.42,229
2006/5/23,10:42:00,6879.21,6879.21,6879.21,6879.21,134
2006/5/23,10:43:00,6877.81,6877.81,6877.81,6877.81,196
2006/5/23,10:44:00,6878.28,6878.28,6878.28,6878.28,169
2006/5/23,10:45:00,6877.13,6877.13,6877.13,6877.13,168
2006/5/23,10:46:00,6877.18,6877.18,6877.18,6877.18,258
2006/5/23,10:47:00,6876.25,6876.25,6876.25,6876.25,121
2006/5/23,10:48:00,6875.21,6875.21,6875.21,6875.21,172
2006/5/23,10:49:00,6874.24,6874.24,6874.24,6874.24,129
2006/5/23,10:50:00,6874.43,6874.43,6874.43,6874.43,162
2006/5/23,10:51:00,6875.19,6875.19,6875.19,6875.19,245
2006/5/23,10:52:00,6874.68,6874.68,6874.68,6874.68,164
2006/5/23,10:53:00,6874.98,6874.98,6874.98,6874.98,162
2006/5/23,10:54:00,6873.18,6873.18,6873.18,6873.18,154
2006/5/23,10:55:00,6873.43,6873.43,6873.43,6873.43,193
2006/5/23,10:56:00,6872.85,6872.85,6872.85,6872.85,286
2006/5/23,10:57:00,6871.29,6871.29,6871.29,6871.29,195
2006/5/23,10:58:00,6871.70,6871.70,6871.70,6871.70,207
2006/5/23,10:59:00,6870.80,6870.80,6870.80,6870.80,227
2006/5/23,11:00:00,6871.19,6871.19,6871.19,6871.19,180
2006/5/23,11:01:00,6869.61,6869.61,6869.61,6869.61,203
2006/5/23,11:02:00,6872.22,6872.22,6872.22,6872.22,142
2006/5/23,11:03:00,6871.02,6871.02,6871.02,6871.02,231
2006/5/23,11:04:00,6870.83,6870.83,6870.83,6870.83,256
2006/5/23,11:05:00,6870.73,6870.73,6870.73,6870.73,187
2006/5/23,11:06:00,6872.18,6872.18,6872.18,6872.18,229
2006/5/23,11:07:00,6870.08,6870.08,6870.08,6870.08,143
2006/5/23,11:08:00,6870.00,6870.00,6870.00,6870.00,194
2006/5/23,11:09:00,6871.79,6871.79,6871.79,6871.79,163
2006/5/23,11:10:00,6872.29,6872.29,6872.29,6872.29,140
2006/5/23,11:11:00,6875.35,6875.35,6875.35,6875.35,214
2006/5/23,11:12:00,6878.06,6878.06,6878.06,6878.06,235
2006/5/23,11:13:00,6880.77,6880.77,6880.77,6880.77,279
2006/5/23,11:14:00,6882.42,6882.42,6882.42,6882.42,326
2006/5/23,11:15:00,6885.15,6885.15,6885.15,6885.15,245
2006/5/23,11:16:00,6886.14,6886.14,6886.14,6886.14,252
2006/5/23,11:17:00,6883.84,6883.84,6883.84,6883.84,176
2006/5/23,11:18:00,6884.75,6884.75,6884.75,6884.75,219
2006/5/23,11:19:00,6885.12,6885.12,6885.12,6885.12,158
2006/5/23,11:20:00,6883.94,6883.94,6883.94,6883.94,148
2006/5/23,11:21:00,6882.95,6882.95,6882.95,6882.95,224
2006/5/23,11:22:00,6882.45,6882.45,6882.45,6882.45,172
2006/5/23,11:23:00,6882.73,6882.73,6882.73,6882.73,208
2006/5/23,11:24:00,6883.60,6883.60,6883.60,6883.60,147
2006/5/23,11:25:00,6881.70,6881.70,6881.70,6881.70,157
2006/5/23,11:26:00,6879.51,6879.51,6879.51,6879.51,196
2006/5/23,11:27:00,6878.01,6878.01,6878.01,6878.01,175
2006/5/23,11:28:00,6878.17,6878.17,6878.17,6878.17,201
2006/5/23,11:29:00,6878.15,6878.15,6878.15,6878.15,145
2006/5/23,11:30:00,6879.55,6879.55,6879.55,6879.55,132
2006/5/23,11:31:00,6880.40,6880.40,6880.40,6880.40,153
2006/5/23,11:32:00,6880.03,6880.03,6880.03,6880.03,110
2006/5/23,11:33:00,6878.44,6878.44,6878.44,6878.44,170
2006/5/23,11:34:00,6880.89,6880.89,6880.89,6880.89,174
2006/5/23,11:35:00,6881.51,6881.51,6881.51,6881.51,211
2006/5/23,11:36:00,6880.77,6880.77,6880.77,6880.77,234
2006/5/23,11:37:00,6881.87,6881.87,6881.87,6881.87,185
2006/5/23,11:38:00,6882.68,6882.68,6882.68,6882.68,200
2006/5/23,11:39:00,6884.06,6884.06,6884.06,6884.06,133
2006/5/23,11:40:00,6884.91,6884.91,6884.91,6884.91,219
2006/5/23,11:41:00,6886.25,6886.25,6886.25,6886.25,246
2006/5/23,11:42:00,6885.75,6885.75,6885.75,6885.75,223
2006/5/23,11:43:00,6888.17,6888.17,6888.17,6888.17,293
2006/5/23,11:44:00,6890.13,6890.13,6890.13,6890.13,232
2006/5/23,11:45:00,6892.07,6892.07,6892.07,6892.07,215
2006/5/23,11:46:00,6893.95,6893.95,6893.95,6893.95,302
2006/5/23,11:47:00,6896.84,6896.84,6896.84,6896.84,254
2006/5/23,11:48:00,6898.45,6898.45,6898.45,6898.45,295
2006/5/23,11:49:00,6899.33,6899.33,6899.33,6899.33,241
2006/5/23,11:50:00,6899.68,6899.68,6899.68,6899.68,327
2006/5/23,11:51:00,6902.85,6902.85,6902.85,6902.85,349
2006/5/23,11:52:00,6903.62,6903.62,6903.62,6903.62,230
2006/5/23,11:53:00,6905.04,6905.04,6905.04,6905.04,286
2006/5/23,11:54:00,6905.95,6905.95,6905.95,6905.95,237
2006/5/23,11:55:00,6906.30,6906.30,6906.30,6906.30,217
2006/5/23,11:56:00,6906.35,6906.35,6906.35,6906.35,294
2006/5/23,11:57:00,6907.95,6907.95,6907.95,6907.95,215
2006/5/23,11:58:00,6908.79,6908.79,6908.79,6908.79,277
2006/5/23,11:59:00,6908.16,6908.16,6908.16,6908.16,242
2006/5/23,12:00:00,6909.58,6909.58,6909.58,6909.58,294
2006/5/23,12:01:00,6908.39,6908.39,6908.39,6908.39,266
2006/5/23,12:02:00,6908.35,6908.35,6908.35,6908.35,183
2006/5/23,12:03:00,6905.42,6905.42,6905.42,6905.42,272
2006/5/23,12:04:00,6905.54,6905.54,6905.54,6905.54,191
2006/5/23,12:05:00,6903.51,6903.51,6903.51,6903.51,190
2006/5/23,12:06:00,6903.40,6903.40,6903.40,6903.40,283
2006/5/23,12:07:00,6903.51,6903.51,6903.51,6903.51,205
2006/5/23,12:08:00,6903.83,6903.83,6903.83,6903.83,266
2006/5/23,12:09:00,6902.71,6902.71,6902.71,6902.71,226
2006/5/23,12:10:00,6902.60,6902.60,6902.60,6902.60,174
2006/5/23,12:11:00,6900.99,6900.99,6900.99,6900.99,338
2006/5/23,12:12:00,6899.28,6899.28,6899.28,6899.28,196
2006/5/23,12:13:00,6899.76,6899.76,6899.76,6899.76,232
2006/5/23,12:14:00,6898.24,6898.24,6898.24,6898.24,182
2006/5/23,12:15:00,6897.49,6897.49,6897.49,6897.49,189
2006/5/23,12:16:00,6898.95,6898.95,6898.95,6898.95,192
2006/5/23,12:17:00,6898.05,6898.05,6898.05,6898.05,144
2006/5/23,12:18:00,6898.99,6898.99,6898.99,6898.99,208
2006/5/23,12:19:00,6899.43,6899.43,6899.43,6899.43,117
2006/5/23,12:20:00,6898.83,6898.83,6898.83,6898.83,163
2006/5/23,12:21:00,6897.67,6897.67,6897.67,6897.67,221
2006/5/23,12:22:00,6897.03,6897.03,6897.03,6897.03,124
2006/5/23,12:23:00,6896.42,6896.42,6896.42,6896.42,197
2006/5/23,12:24:00,6895.68,6895.68,6895.68,6895.68,159
2006/5/23,12:25:00,6895.03,6895.03,6895.03,6895.03,165
2006/5/23,12:26:00,6894.60,6894.60,6894.60,6894.60,208
2006/5/23,12:27:00,6894.52,6894.52,6894.52,6894.52,179
2006/5/23,12:28:00,6893.79,6893.79,6893.79,6893.79,293
2006/5/23,12:29:00,6892.54,6892.54,6892.54,6892.54,238
2006/5/23,12:30:00,6890.14,6890.14,6890.14,6890.14,254
2006/5/23,12:31:00,6888.98,6888.98,6888.98,6888.98,275
2006/5/23,12:32:00,6886.65,6886.65,6886.65,6886.65,260
2006/5/23,12:33:00,6882.23,6882.23,6882.23,6882.23,456
2006/5/23,12:34:00,6875.49,6875.49,6875.49,6875.49,532
2006/5/23,12:35:00,6871.13,6871.13,6871.13,6871.13,467
2006/5/23,12:36:00,6867.83,6867.83,6867.83,6867.83,563
2006/5/23,12:37:00,6866.77,6866.77,6866.77,6866.77,371
2006/5/23,12:38:00,6865.09,6865.09,6865.09,6865.09,489
2006/5/23,12:39:00,6864.77,6864.77,6864.77,6864.77,372
2006/5/23,12:40:00,6860.37,6860.37,6860.37,6860.37,369
2006/5/23,12:41:00,6860.43,6860.43,6860.43,6860.43,492
2006/5/23,12:42:00,6857.79,6857.79,6857.79,6857.79,365
2006/5/23,12:43:00,6857.58,6857.58,6857.58,6857.58,365
2006/5/23,12:44:00,6857.58,6857.58,6857.58,6857.58,362
2006/5/23,12:45:00,6858.29,6858.29,6858.29,6858.29,284
2006/5/23,12:46:00,6858.45,6858.45,6858.45,6858.45,349
2006/5/23,12:47:00,6853.83,6853.83,6853.83,6853.83,363
2006/5/23,12:48:00,6848.37,6848.37,6848.37,6848.37,612
2006/5/23,12:49:00,6847.11,6847.11,6847.11,6847.11,524
2006/5/23,12:50:00,6847.12,6847.12,6847.12,6847.12,359
2006/5/23,12:51:00,6847.44,6847.44,6847.44,6847.44,430
2006/5/23,12:52:00,6848.98,6848.98,6848.98,6848.98,249
2006/5/23,12:53:00,6849.91,6849.91,6849.91,6849.91,367
2006/5/23,12:54:00,6850.61,6850.61,6850.61,6850.61,330
2006/5/23,12:55:00,6852.29,6852.29,6852.29,6852.29,258
2006/5/23,12:56:00,6854.43,6854.43,6854.43,6854.43,298
2006/5/23,12:57:00,6855.92,6855.92,6855.92,6855.92,180
2006/5/23,12:58:00,6856.94,6856.94,6856.94,6856.94,238
2006/5/23,12:59:00,6859.79,6859.79,6859.79,6859.79,195
2006/5/23,13:00:00,6858.98,6858.98,6858.98,6858.98,238
2006/5/23,13:01:00,6858.55,6858.55,6858.55,6858.55,269
2006/5/23,13:02:00,6858.97,6858.97,6858.97,6858.97,161
2006/5/23,13:03:00,6857.15,6857.15,6857.15,6857.15,242
2006/5/23,13:04:00,6857.30,6857.30,6857.30,6857.30,271
2006/5/23,13:05:00,6857.44,6857.44,6857.44,6857.44,272
2006/5/23,13:06:00,6859.69,6859.69,6859.69,6859.69,315
2006/5/23,13:07:00,6861.36,6861.36,6861.36,6861.36,224
2006/5/23,13:08:00,6862.74,6862.74,6862.74,6862.74,314
2006/5/23,13:09:00,6862.61,6862.61,6862.61,6862.61,262
2006/5/23,13:10:00,6863.08,6863.08,6863.08,6863.08,257
2006/5/23,13:11:00,6865.05,6865.05,6865.05,6865.05,364
2006/5/23,13:12:00,6865.02,6865.02,6865.02,6865.02,253
2006/5/23,13:13:00,6860.01,6860.01,6860.01,6860.01,344
2006/5/23,13:14:00,6857.69,6857.69,6857.69,6857.69,302
2006/5/23,13:15:00,6857.75,6857.75,6857.75,6857.75,376
2006/5/23,13:16:00,6855.59,6855.59,6855.59,6855.59,430
2006/5/23,13:17:00,6854.50,6854.50,6854.50,6854.50,328
2006/5/23,13:18:00,6853.82,6853.82,6853.82,6853.82,479
2006/5/23,13:19:00,6856.06,6856.06,6856.06,6856.06,410
2006/5/23,13:20:00,6856.03,6856.03,6856.03,6856.03,421
2006/5/23,13:21:00,6856.75,6856.75,6856.75,6856.75,486
2006/5/23,13:22:00,6858.72,6858.72,6858.72,6858.72,414
2006/5/23,13:23:00,6863.51,6863.51,6863.51,6863.51,479
2006/5/23,13:24:00,6862.49,6862.49,6862.49,6862.49,450
2006/5/23,13:25:00,6862.84,6862.84,6862.84,6862.84,522
2006/5/23,13:26:00,6862.65,6862.65,6862.65,6862.65,0
2006/5/23,13:27:00,6862.65,6862.65,6862.65,6862.65,0
2006/5/23,13:28:00,6862.65,6862.65,6862.65,6862.65,0
2006/5/23,13:29:00,6862.65,6862.65,6862.65,6862.65,0
2006/5/23,13:30:00,6843.98,6843.98,6843.98,6843.98,5302
2006/5/24,09:00:00,6843.98,6843.98,6843.98,6843.98,35
2006/5/24,09:01:00,6904.28,6904.28,6904.28,6904.28,3281
2006/5/24,09:02:00,6913.65,6913.65,6913.65,6913.65,1082
2006/5/24,09:03:00,6910.41,6910.41,6910.41,6910.41,1443
2006/5/24,09:04:00,6898.88,6898.88,6898.88,6898.88,1137
2006/5/24,09:05:00,6890.74,6890.74,6890.74,6890.74,844
2006/5/24,09:06:00,6892.23,6892.23,6892.23,6892.23,881
2006/5/24,09:07:00,6893.12,6893.12,6893.12,6893.12,681
2006/5/24,09:08:00,6892.82,6892.82,6892.82,6892.82,806
2006/5/24,09:09:00,6899.38,6899.38,6899.38,6899.38,717
2006/5/24,09:10:00,6900.89,6900.89,6900.89,6900.89,608
2006/5/24,09:11:00,6903.72,6903.72,6903.72,6903.72,854
2006/5/24,09:12:00,6903.40,6903.40,6903.40,6903.40,625
2006/5/24,09:13:00,6891.24,6891.24,6891.24,6891.24,961
2006/5/24,09:14:00,6888.65,6888.65,6888.65,6888.65,832
2006/5/24,09:15:00,6882.31,6882.31,6882.31,6882.31,738
2006/5/24,09:16:00,6876.80,6876.80,6876.80,6876.80,1068
2006/5/24,09:17:00,6868.27,6868.27,6868.27,6868.27,908
2006/5/24,09:18:00,6868.48,6868.48,6868.48,6868.48,1126
2006/5/24,09:19:00,6868.37,6868.37,6868.37,6868.37,730
2006/5/24,09:20:00,6870.51,6870.51,6870.51,6870.51,570
2006/5/24,09:21:00,6867.53,6867.53,6867.53,6867.53,700
2006/5/24,09:22:00,6872.59,6872.59,6872.59,6872.59,468
2006/5/24,09:23:00,6874.93,6874.93,6874.93,6874.93,482
2006/5/24,09:24:00,6876.38,6876.38,6876.38,6876.38,521
2006/5/24,09:25:00,6877.35,6877.35,6877.35,6877.35,375
2006/5/24,09:26:00,6877.52,6877.52,6877.52,6877.52,517
2006/5/24,09:27:00,6878.71,6878.71,6878.71,6878.71,377
2006/5/24,09:28:00,6877.69,6877.69,6877.69,6877.69,470
2006/5/24,09:29:00,6880.65,6880.65,6880.65,6880.65,377
2006/5/24,09:30:00,6879.93,6879.93,6879.93,6879.93,378
2006/5/24,09:31:00,6879.55,6879.55,6879.55,6879.55,518
2006/5/24,09:32:00,6881.66,6881.66,6881.66,6881.66,311
2006/5/24,09:33:00,6884.83,6884.83,6884.83,6884.83,371
2006/5/24,09:34:00,6886.18,6886.18,6886.18,6886.18,360
2006/5/24,09:35:00,6888.32,6888.32,6888.32,6888.32,456
2006/5/24,09:36:00,6897.90,6897.90,6897.90,6897.90,596
2006/5/24,09:37:00,6900.75,6900.75,6900.75,6900.75,553
2006/5/24,09:38:00,6906.40,6906.40,6906.40,6906.40,591
2006/5/24,09:39:00,6908.48,6908.48,6908.48,6908.48,656
2006/5/24,09:40:00,6909.19,6909.19,6909.19,6909.19,538
2006/5/24,09:41:00,6907.69,6907.69,6907.69,6907.69,733
2006/5/24,09:42:00,6907.69,6907.69,6907.69,6907.69,595
2006/5/24,09:43:00,6905.46,6905.46,6905.46,6905.46,759
2006/5/24,09:44:00,6901.49,6901.49,6901.49,6901.49,609
2006/5/24,09:45:00,6898.65,6898.65,6898.65,6898.65,452
2006/5/24,09:46:00,6896.69,6896.69,6896.69,6896.69,615
2006/5/24,09:47:00,6897.10,6897.10,6897.10,6897.10,416
2006/5/24,09:48:00,6896.30,6896.30,6896.30,6896.30,340
2006/5/24,09:49:00,6896.65,6896.65,6896.65,6896.65,308
2006/5/24,09:50:00,6897.03,6897.03,6897.03,6897.03,289
2006/5/24,09:51:00,6897.97,6897.97,6897.97,6897.97,383
2006/5/24,09:52:00,6897.55,6897.55,6897.55,6897.55,254
2006/5/24,09:53:00,6898.88,6898.88,6898.88,6898.88,320
2006/5/24,09:54:00,6899.69,6899.69,6899.69,6899.69,307
2006/5/24,09:55:00,6900.79,6900.79,6900.79,6900.79,301
2006/5/24,09:56:00,6904.16,6904.16,6904.16,6904.16,556
2006/5/24,09:57:00,6907.69,6907.69,6907.69,6907.69,465
2006/5/24,09:58:00,6908.91,6908.91,6908.91,6908.91,513
2006/5/24,09:59:00,6911.80,6911.80,6911.80,6911.80,490
2006/5/24,10:00:00,6914.28,6914.28,6914.28,6914.28,334
2006/5/24,10:01:00,6915.49,6915.49,6915.49,6915.49,545
2006/5/24,10:02:00,6918.38,6918.38,6918.38,6918.38,363
2006/5/24,10:03:00,6920.31,6920.31,6920.31,6920.31,475
2006/5/24,10:04:00,6925.18,6925.18,6925.18,6925.18,415
2006/5/24,10:05:00,6929.60,6929.60,6929.60,6929.60,429
2006/5/24,10:06:00,6932.28,6932.28,6932.28,6932.28,699
2006/5/24,10:07:00,6930.33,6930.33,6930.33,6930.33,441
2006/5/24,10:08:00,6930.36,6930.36,6930.36,6930.36,515
2006/5/24,10:09:00,6929.27,6929.27,6929.27,6929.27,441
2006/5/24,10:10:00,6926.30,6926.30,6926.30,6926.30,333
2006/5/24,10:11:00,6924.61,6924.61,6924.61,6924.61,469
2006/5/24,10:12:00,6922.66,6922.66,6922.66,6922.66,325
2006/5/24,10:13:00,6920.20,6920.20,6920.20,6920.20,454
2006/5/24,10:14:00,6917.58,6917.58,6917.58,6917.58,368
2006/5/24,10:15:00,6914.79,6914.79,6914.79,6914.79,335
2006/5/24,10:16:00,6914.40,6914.40,6914.40,6914.40,402
2006/5/24,10:17:00,6913.84,6913.84,6913.84,6913.84,273
2006/5/24,10:18:00,6914.47,6914.47,6914.47,6914.47,415
2006/5/24,10:19:00,6913.28,6913.28,6913.28,6913.28,357
2006/5/24,10:20:00,6912.29,6912.29,6912.29,6912.29,335
2006/5/24,10:21:00,6909.84,6909.84,6909.84,6909.84,449
2006/5/24,10:22:00,6908.20,6908.20,6908.20,6908.20,383
2006/5/24,10:23:00,6908.90,6908.90,6908.90,6908.90,369
2006/5/24,10:24:00,6906.58,6906.58,6906.58,6906.58,397
2006/5/24,10:25:00,6906.26,6906.26,6906.26,6906.26,312
2006/5/24,10:26:00,6905.05,6905.05,6905.05,6905.05,593
2006/5/24,10:27:00,6903.59,6903.59,6903.59,6903.59,481
2006/5/24,10:28:00,6900.30,6900.30,6900.30,6900.30,834
2006/5/24,10:29:00,6894.93,6894.93,6894.93,6894.93,668
2006/5/24,10:30:00,6891.88,6891.88,6891.88,6891.88,613
2006/5/24,10:31:00,6886.07,6886.07,6886.07,6886.07,879
2006/5/24,10:32:00,6884.06,6884.06,6884.06,6884.06,541
2006/5/24,10:33:00,6881.44,6881.44,6881.44,6881.44,720
2006/5/24,10:34:00,6878.74,6878.74,6878.74,6878.74,634
2006/5/24,10:35:00,6876.26,6876.26,6876.26,6876.26,591
2006/5/24,10:36:00,6875.17,6875.17,6875.17,6875.17,786
2006/5/24,10:37:00,6875.63,6875.63,6875.63,6875.63,517
2006/5/24,10:38:00,6877.42,6877.42,6877.42,6877.42,527
2006/5/24,10:39:00,6878.76,6878.76,6878.76,6878.76,446
2006/5/24,10:40:00,6879.78,6879.78,6879.78,6879.78,399
2006/5/24,10:41:00,6880.09,6880.09,6880.09,6880.09,525
2006/5/24,10:42:00,6879.65,6879.65,6879.65,6879.65,322
2006/5/24,10:43:00,6878.54,6878.54,6878.54,6878.54,350
2006/5/24,10:44:00,6881.13,6881.13,6881.13,6881.13,303
2006/5/24,10:45:00,6882.49,6882.49,6882.49,6882.49,261
2006/5/24,10:46:00,6884.74,6884.74,6884.74,6884.74,419
2006/5/24,10:47:00,6886.03,6886.03,6886.03,6886.03,278
2006/5/24,10:48:00,6885.60,6885.60,6885.60,6885.60,302
2006/5/24,10:49:00,6886.10,6886.10,6886.10,6886.10,314
2006/5/24,10:50:00,6888.32,6888.32,6888.32,6888.32,357
2006/5/24,10:51:00,6886.57,6886.57,6886.57,6886.57,323
2006/5/24,10:52:00,6887.21,6887.21,6887.21,6887.21,252
2006/5/24,10:53:00,6884.14,6884.14,6884.14,6884.14,322
2006/5/24,10:54:00,6879.05,6879.05,6879.05,6879.05,420
2006/5/24,10:55:00,6871.66,6871.66,6871.66,6871.66,464
2006/5/24,10:56:00,6869.58,6869.58,6869.58,6869.58,540
2006/5/24,10:57:00,6868.75,6868.75,6868.75,6868.75,401
2006/5/24,10:58:00,6868.03,6868.03,6868.03,6868.03,462
2006/5/24,10:59:00,6866.95,6866.95,6866.95,6866.95,392
2006/5/24,11:00:00,6865.66,6865.66,6865.66,6865.66,338
2006/5/24,11:01:00,6862.40,6862.40,6862.40,6862.40,475
2006/5/24,11:02:00,6859.46,6859.46,6859.46,6859.46,329
2006/5/24,11:03:00,6858.43,6858.43,6858.43,6858.43,523
2006/5/24,11:04:00,6859.69,6859.69,6859.69,6859.69,478
2006/5/24,11:05:00,6859.27,6859.27,6859.27,6859.27,394
2006/5/24,11:06:00,6859.61,6859.61,6859.61,6859.61,592
2006/5/24,11:07:00,6861.69,6861.69,6861.69,6861.69,313
2006/5/24,11:08:00,6860.63,6860.63,6860.63,6860.63,436
2006/5/24,11:09:00,6863.48,6863.48,6863.48,6863.48,280
2006/5/24,11:10:00,6864.07,6864.07,6864.07,6864.07,270
2006/5/24,11:11:00,6867.90,6867.90,6867.90,6867.90,362
2006/5/24,11:12:00,6868.88,6868.88,6868.88,6868.88,244
2006/5/24,11:13:00,6871.12,6871.12,6871.12,6871.12,307
2006/5/24,11:14:00,6872.08,6872.08,6872.08,6872.08,338
2006/5/24,11:15:00,6872.67,6872.67,6872.67,6872.67,299
2006/5/24,11:16:00,6873.93,6873.93,6873.93,6873.93,346
2006/5/24,11:17:00,6874.25,6874.25,6874.25,6874.25,252
2006/5/24,11:18:00,6873.42,6873.42,6873.42,6873.42,346
2006/5/24,11:19:00,6877.01,6877.01,6877.01,6877.01,254
2006/5/24,11:20:00,6878.95,6878.95,6878.95,6878.95,188
2006/5/24,11:21:00,6880.20,6880.20,6880.20,6880.20,399
2006/5/24,11:22:00,6883.04,6883.04,6883.04,6883.04,234
2006/5/24,11:23:00,6883.71,6883.71,6883.71,6883.71,234
2006/5/24,11:24:00,6883.95,6883.95,6883.95,6883.95,256
2006/5/24,11:25:00,6884.36,6884.36,6884.36,6884.36,216
2006/5/24,11:26:00,6883.53,6883.53,6883.53,6883.53,288
2006/5/24,11:27:00,6884.10,6884.10,6884.10,6884.10,186
2006/5/24,11:28:00,6883.13,6883.13,6883.13,6883.13,256
2006/5/24,11:29:00,6882.94,6882.94,6882.94,6882.94,189
2006/5/24,11:30:00,6883.68,6883.68,6883.68,6883.68,183
2006/5/24,11:31:00,6883.67,6883.67,6883.67,6883.67,222
2006/5/24,11:32:00,6882.65,6882.65,6882.65,6882.65,190
2006/5/24,11:33:00,6883.85,6883.85,6883.85,6883.85,317
2006/5/24,11:34:00,6882.84,6882.84,6882.84,6882.84,329
2006/5/24,11:35:00,6881.44,6881.44,6881.44,6881.44,289
2006/5/24,11:36:00,6876.78,6876.78,6876.78,6876.78,412
2006/5/24,11:37:00,6872.42,6872.42,6872.42,6872.42,327
2006/5/24,11:38:00,6864.66,6864.66,6864.66,6864.66,718
2006/5/24,11:39:00,6856.06,6856.06,6856.06,6856.06,537
2006/5/24,11:40:00,6853.95,6853.95,6853.95,6853.95,438
2006/5/24,11:41:00,6846.25,6846.25,6846.25,6846.25,678
2006/5/24,11:42:00,6840.37,6840.37,6840.37,6840.37,616
2006/5/24,11:43:00,6836.07,6836.07,6836.07,6836.07,647
2006/5/24,11:44:00,6836.56,6836.56,6836.56,6836.56,614
2006/5/24,11:45:00,6839.33,6839.33,6839.33,6839.33,529
2006/5/24,11:46:00,6839.76,6839.76,6839.76,6839.76,433
2006/5/24,11:47:00,6843.53,6843.53,6843.53,6843.53,291
2006/5/24,11:48:00,6845.62,6845.62,6845.62,6845.62,334
2006/5/24,11:49:00,6847.60,6847.60,6847.60,6847.60,240
2006/5/24,11:50:00,6848.58,6848.58,6848.58,6848.58,261
2006/5/24,11:51:00,6848.45,6848.45,6848.45,6848.45,361
2006/5/24,11:52:00,6850.05,6850.05,6850.05,6850.05,194
2006/5/24,11:53:00,6853.33,6853.33,6853.33,6853.33,236
2006/5/24,11:54:00,6854.55,6854.55,6854.55,6854.55,180
2006/5/24,11:55:00,6855.26,6855.26,6855.26,6855.26,169
2006/5/24,11:56:00,6850.24,6850.24,6850.24,6850.24,302
2006/5/24,11:57:00,6846.79,6846.79,6846.79,6846.79,290
2006/5/24,11:58:00,6836.06,6836.06,6836.06,6836.06,582
2006/5/24,11:59:00,6834.56,6834.56,6834.56,6834.56,340
2006/5/24,12:00:00,6834.62,6834.62,6834.62,6834.62,309
2006/5/24,12:01:00,6831.11,6831.11,6831.11,6831.11,376
2006/5/24,12:02:00,6833.94,6833.94,6833.94,6833.94,214
2006/5/24,12:03:00,6837.53,6837.53,6837.53,6837.53,315
2006/5/24,12:04:00,6840.30,6840.30,6840.30,6840.30,271
2006/5/24,12:05:00,6843.12,6843.12,6843.12,6843.12,241
2006/5/24,12:06:00,6845.62,6845.62,6845.62,6845.62,296
2006/5/24,12:07:00,6847.18,6847.18,6847.18,6847.18,173
2006/5/24,12:08:00,6850.66,6850.66,6850.66,6850.66,221
2006/5/24,12:09:00,6849.50,6849.50,6849.50,6849.50,167
2006/5/24,12:10:00,6850.95,6850.95,6850.95,6850.95,158
2006/5/24,12:11:00,6852.72,6852.72,6852.72,6852.72,241
2006/5/24,12:12:00,6852.71,6852.71,6852.71,6852.71,225
2006/5/24,12:13:00,6853.09,6853.09,6853.09,6853.09,210
2006/5/24,12:14:00,6851.63,6851.63,6851.63,6851.63,201
2006/5/24,12:15:00,6851.84,6851.84,6851.84,6851.84,182
2006/5/24,12:16:00,6851.04,6851.04,6851.04,6851.04,223
2006/5/24,12:17:00,6852.96,6852.96,6852.96,6852.96,156
2006/5/24,12:18:00,6850.26,6850.26,6850.26,6850.26,245
2006/5/24,12:19:00,6848.30,6848.30,6848.30,6848.30,242
2006/5/24,12:20:00,6846.54,6846.54,6846.54,6846.54,243
2006/5/24,12:21:00,6839.98,6839.98,6839.98,6839.98,561
2006/5/24,12:22:00,6835.55,6835.55,6835.55,6835.55,309
2006/5/24,12:23:00,6833.36,6833.36,6833.36,6833.36,405
2006/5/24,12:24:00,6830.69,6830.69,6830.69,6830.69,352
2006/5/24,12:25:00,6827.89,6827.89,6827.89,6827.89,416
2006/5/24,12:26:00,6821.18,6821.18,6821.18,6821.18,580
2006/5/24,12:27:00,6815.27,6815.27,6815.27,6815.27,582
2006/5/24,12:28:00,6811.85,6811.85,6811.85,6811.85,931
2006/5/24,12:29:00,6803.58,6803.58,6803.58,6803.58,816
2006/5/24,12:30:00,6798.04,6798.04,6798.04,6798.04,696
2006/5/24,12:31:00,6796.13,6796.13,6796.13,6796.13,977
2006/5/24,12:32:00,6791.11,6791.11,6791.11,6791.11,464
2006/5/24,12:33:00,6794.13,6794.13,6794.13,6794.13,455
2006/5/24,12:34:00,6804.41,6804.41,6804.41,6804.41,392
2006/5/24,12:35:00,6807.69,6807.69,6807.69,6807.69,361
2006/5/24,12:36:00,6812.16,6812.16,6812.16,6812.16,404
2006/5/24,12:37:00,6815.73,6815.73,6815.73,6815.73,234
2006/5/24,12:38:00,6817.13,6817.13,6817.13,6817.13,302
2006/5/24,12:39:00,6818.58,6818.58,6818.58,6818.58,226
2006/5/24,12:40:00,6820.74,6820.74,6820.74,6820.74,252
2006/5/24,12:41:00,6817.68,6817.68,6817.68,6817.68,279
2006/5/24,12:42:00,6817.94,6817.94,6817.94,6817.94,192
2006/5/24,12:43:00,6817.67,6817.67,6817.67,6817.67,283
2006/5/24,12:44:00,6818.42,6818.42,6818.42,6818.42,256
2006/5/24,12:45:00,6818.68,6818.68,6818.68,6818.68,313
2006/5/24,12:46:00,6812.15,6812.15,6812.15,6812.15,488
2006/5/24,12:47:00,6810.41,6810.41,6810.41,6810.41,387
2006/5/24,12:48:00,6807.19,6807.19,6807.19,6807.19,1316
2006/5/24,12:49:00,6799.78,6799.78,6799.78,6799.78,477
2006/5/24,12:50:00,6799.01,6799.01,6799.01,6799.01,435
2006/5/24,12:51:00,6796.45,6796.45,6796.45,6796.45,581
2006/5/24,12:52:00,6797.58,6797.58,6797.58,6797.58,359
2006/5/24,12:53:00,6799.20,6799.20,6799.20,6799.20,444
2006/5/24,12:54:00,6802.58,6802.58,6802.58,6802.58,376
2006/5/24,12:55:00,6805.25,6805.25,6805.25,6805.25,436
2006/5/24,12:56:00,6807.22,6807.22,6807.22,6807.22,805
2006/5/24,12:57:00,6808.12,6808.12,6808.12,6808.12,254
2006/5/24,12:58:00,6808.94,6808.94,6808.94,6808.94,350
2006/5/24,12:59:00,6808.90,6808.90,6808.90,6808.90,264
2006/5/24,13:00:00,6811.06,6811.06,6811.06,6811.06,238
2006/5/24,13:01:00,6816.76,6816.76,6816.76,6816.76,371
2006/5/24,13:02:00,6822.76,6822.76,6822.76,6822.76,439
2006/5/24,13:03:00,6829.53,6829.53,6829.53,6829.53,537
2006/5/24,13:04:00,6829.07,6829.07,6829.07,6829.07,337
2006/5/24,13:05:00,6832.14,6832.14,6832.14,6832.14,406
2006/5/24,13:06:00,6833.19,6833.19,6833.19,6833.19,536
2006/5/24,13:07:00,6840.99,6840.99,6840.99,6840.99,430
2006/5/24,13:08:00,6852.98,6852.98,6852.98,6852.98,615
2006/5/24,13:09:00,6860.05,6860.05,6860.05,6860.05,636
2006/5/24,13:10:00,6865.12,6865.12,6865.12,6865.12,606
2006/5/24,13:11:00,6872.61,6872.61,6872.61,6872.61,791
2006/5/24,13:12:00,6872.72,6872.72,6872.72,6872.72,652
2006/5/24,13:13:00,6878.29,6878.29,6878.29,6878.29,708
2006/5/24,13:14:00,6881.19,6881.19,6881.19,6881.19,655
2006/5/24,13:15:00,6888.79,6888.79,6888.79,6888.79,634
2006/5/24,13:16:00,6897.47,6897.47,6897.47,6897.47,788
2006/5/24,13:17:00,6898.80,6898.80,6898.80,6898.80,633
2006/5/24,13:18:00,6897.71,6897.71,6897.71,6897.71,733
2006/5/24,13:19:00,6893.28,6893.28,6893.28,6893.28,633
2006/5/24,13:20:00,6893.34,6893.34,6893.34,6893.34,542
2006/5/24,13:21:00,6891.20,6891.20,6891.20,6891.20,658
2006/5/24,13:22:00,6891.08,6891.08,6891.08,6891.08,521
2006/5/24,13:23:00,6890.63,6890.63,6890.63,6890.63,760
2006/5/24,13:24:00,6892.28,6892.28,6892.28,6892.28,756
2006/5/24,13:25:00,6895.63,6895.63,6895.63,6895.63,695
2006/5/24,13:26:00,6895.63,6895.63,6895.63,6895.63,0
2006/5/24,13:27:00,6895.63,6895.63,6895.63,6895.63,0
2006/5/24,13:28:00,6895.63,6895.63,6895.63,6895.63,0
2006/5/24,13:29:00,6895.63,6895.63,6895.63,6895.63,0
2006/5/24,13:30:00,6877.01,6877.01,6877.01,6877.01,4841
2006/5/25,09:00:00,6877.01,6877.01,6877.01,6877.01,38
2006/5/25,09:01:00,6892.27,6892.27,6892.27,6892.27,3101
2006/5/25,09:02:00,6901.85,6901.85,6901.85,6901.85,749
2006/5/25,09:03:00,6906.17,6906.17,6906.17,6906.17,933
2006/5/25,09:04:00,6909.66,6909.66,6909.66,6909.66,944
2006/5/25,09:05:00,6903.96,6903.96,6903.96,6903.96,820
2006/5/25,09:06:00,6900.27,6900.27,6900.27,6900.27,910
2006/5/25,09:07:00,6898.08,6898.08,6898.08,6898.08,703
2006/5/25,09:08:00,6895.01,6895.01,6895.01,6895.01,919
2006/5/25,09:09:00,6891.06,6891.06,6891.06,6891.06,782
2006/5/25,09:10:00,6889.31,6889.31,6889.31,6889.31,594
2006/5/25,09:11:00,6888.29,6888.29,6888.29,6888.29,798
2006/5/25,09:12:00,6884.03,6884.03,6884.03,6884.03,727
2006/5/25,09:13:00,6886.84,6886.84,6886.84,6886.84,704
2006/5/25,09:14:00,6886.38,6886.38,6886.38,6886.38,753
2006/5/25,09:15:00,6891.37,6891.37,6891.37,6891.37,635
2006/5/25,09:16:00,6896.25,6896.25,6896.25,6896.25,1130
2006/5/25,09:17:00,6898.63,6898.63,6898.63,6898.63,539
2006/5/25,09:18:00,6896.68,6896.68,6896.68,6896.68,687
2006/5/25,09:19:00,6900.71,6900.71,6900.71,6900.71,734
2006/5/25,09:20:00,6901.24,6901.24,6901.24,6901.24,647
2006/5/25,09:21:00,6902.29,6902.29,6902.29,6902.29,1043
2006/5/25,09:22:00,6903.05,6903.05,6903.05,6903.05,609
2006/5/25,09:23:00,6900.85,6900.85,6900.85,6900.85,705
2006/5/25,09:24:00,6902.84,6902.84,6902.84,6902.84,779
2006/5/25,09:25:00,6902.13,6902.13,6902.13,6902.13,571
2006/5/25,09:26:00,6906.47,6906.47,6906.47,6906.47,824
2006/5/25,09:27:00,6908.26,6908.26,6908.26,6908.26,516
2006/5/25,09:28:00,6908.97,6908.97,6908.97,6908.97,689
2006/5/25,09:29:00,6913.36,6913.36,6913.36,6913.36,579
2006/5/25,09:30:00,6914.45,6914.45,6914.45,6914.45,489
2006/5/25,09:31:00,6913.78,6913.78,6913.78,6913.78,945
2006/5/25,09:32:00,6910.13,6910.13,6910.13,6910.13,600
2006/5/25,09:33:00,6905.72,6905.72,6905.72,6905.72,887
2006/5/25,09:34:00,6902.32,6902.32,6902.32,6902.32,738
2006/5/25,09:35:00,6899.92,6899.92,6899.92,6899.92,609
2006/5/25,09:36:00,6896.67,6896.67,6896.67,6896.67,820
2006/5/25,09:37:00,6894.47,6894.47,6894.47,6894.47,512
2006/5/25,09:38:00,6891.62,6891.62,6891.62,6891.62,596
2006/5/25,09:39:00,6885.51,6885.51,6885.51,6885.51,664
2006/5/25,09:40:00,6880.13,6880.13,6880.13,6880.13,499
2006/5/25,09:41:00,6878.19,6878.19,6878.19,6878.19,798
2006/5/25,09:42:00,6870.01,6870.01,6870.01,6870.01,839
2006/5/25,09:43:00,6865.73,6865.73,6865.73,6865.73,993
2006/5/25,09:44:00,6864.90,6864.90,6864.90,6864.90,862
2006/5/25,09:45:00,6865.89,6865.89,6865.89,6865.89,559
2006/5/25,09:46:00,6869.65,6869.65,6869.65,6869.65,713
2006/5/25,09:47:00,6873.37,6873.37,6873.37,6873.37,427
2006/5/25,09:48:00,6875.33,6875.33,6875.33,6875.33,564
2006/5/25,09:49:00,6879.71,6879.71,6879.71,6879.71,410
2006/5/25,09:50:00,6881.76,6881.76,6881.76,6881.76,328
2006/5/25,09:51:00,6878.37,6878.37,6878.37,6878.37,517
2006/5/25,09:52:00,6879.19,6879.19,6879.19,6879.19,331
2006/5/25,09:53:00,6878.42,6878.42,6878.42,6878.42,358
2006/5/25,09:54:00,6881.27,6881.27,6881.27,6881.27,317
2006/5/25,09:55:00,6881.27,6881.27,6881.27,6881.27,323
2006/5/25,09:56:00,6886.92,6886.92,6886.92,6886.92,715
2006/5/25,09:57:00,6887.11,6887.11,6887.11,6887.11,560
2006/5/25,09:58:00,6890.75,6890.75,6890.75,6890.75,550
2006/5/25,09:59:00,6893.90,6893.90,6893.90,6893.90,373
2006/5/25,10:00:00,6894.65,6894.65,6894.65,6894.65,340
2006/5/25,10:01:00,6896.68,6896.68,6896.68,6896.68,433
2006/5/25,10:02:00,6896.41,6896.41,6896.41,6896.41,253
2006/5/25,10:03:00,6895.04,6895.04,6895.04,6895.04,376
2006/5/25,10:04:00,6895.76,6895.76,6895.76,6895.76,316
2006/5/25,10:05:00,6895.58,6895.58,6895.58,6895.58,309
2006/5/25,10:06:00,6897.03,6897.03,6897.03,6897.03,454
2006/5/25,10:07:00,6897.40,6897.40,6897.40,6897.40,267
2006/5/25,10:08:00,6895.68,6895.68,6895.68,6895.68,356
2006/5/25,10:09:00,6896.81,6896.81,6896.81,6896.81,257
2006/5/25,10:10:00,6897.38,6897.38,6897.38,6897.38,229
2006/5/25,10:11:00,6897.82,6897.82,6897.82,6897.82,365
2006/5/25,10:12:00,6900.57,6900.57,6900.57,6900.57,244
2006/5/25,10:13:00,6902.19,6902.19,6902.19,6902.19,370
2006/5/25,10:14:00,6903.87,6903.87,6903.87,6903.87,347
2006/5/25,10:15:00,6904.54,6904.54,6904.54,6904.54,329
2006/5/25,10:16:00,6905.06,6905.06,6905.06,6905.06,395
2006/5/25,10:17:00,6904.62,6904.62,6904.62,6904.62,290
2006/5/25,10:18:00,6906.08,6906.08,6906.08,6906.08,300
2006/5/25,10:19:00,6905.47,6905.47,6905.47,6905.47,242
2006/5/25,10:20:00,6904.62,6904.62,6904.62,6904.62,219
2006/5/25,10:21:00,6904.00,6904.00,6904.00,6904.00,301
2006/5/25,10:22:00,6902.88,6902.88,6902.88,6902.88,234
2006/5/25,10:23:00,6903.87,6903.87,6903.87,6903.87,225
2006/5/25,10:24:00,6902.46,6902.46,6902.46,6902.46,277
2006/5/25,10:25:00,6900.88,6900.88,6900.88,6900.88,214
2006/5/25,10:26:00,6901.13,6901.13,6901.13,6901.13,285
2006/5/25,10:27:00,6899.93,6899.93,6899.93,6899.93,192
2006/5/25,10:28:00,6897.80,6897.80,6897.80,6897.80,277
2006/5/25,10:29:00,6897.16,6897.16,6897.16,6897.16,209
2006/5/25,10:30:00,6896.95,6896.95,6896.95,6896.95,220
2006/5/25,10:31:00,6895.55,6895.55,6895.55,6895.55,315
2006/5/25,10:32:00,6893.36,6893.36,6893.36,6893.36,350
2006/5/25,10:33:00,6890.26,6890.26,6890.26,6890.26,376
2006/5/25,10:34:00,6890.93,6890.93,6890.93,6890.93,370
2006/5/25,10:35:00,6890.08,6890.08,6890.08,6890.08,318
2006/5/25,10:36:00,6888.97,6888.97,6888.97,6888.97,518
2006/5/25,10:37:00,6889.89,6889.89,6889.89,6889.89,237
2006/5/25,10:38:00,6890.76,6890.76,6890.76,6890.76,348
2006/5/25,10:39:00,6889.37,6889.37,6889.37,6889.37,255
2006/5/25,10:40:00,6890.84,6890.84,6890.84,6890.84,238
2006/5/25,10:41:00,6890.11,6890.11,6890.11,6890.11,351
2006/5/25,10:42:00,6889.09,6889.09,6889.09,6889.09,292
2006/5/25,10:43:00,6888.43,6888.43,6888.43,6888.43,285
2006/5/25,10:44:00,6890.82,6890.82,6890.82,6890.82,222
2006/5/25,10:45:00,6887.93,6887.93,6887.93,6887.93,309
2006/5/25,10:46:00,6889.89,6889.89,6889.89,6889.89,315
2006/5/25,10:47:00,6891.22,6891.22,6891.22,6891.22,184
2006/5/25,10:48:00,6892.45,6892.45,6892.45,6892.45,286
2006/5/25,10:49:00,6893.24,6893.24,6893.24,6893.24,267
2006/5/25,10:50:00,6894.45,6894.45,6894.45,6894.45,240
2006/5/25,10:51:00,6894.91,6894.91,6894.91,6894.91,324
2006/5/25,10:52:00,6896.53,6896.53,6896.53,6896.53,154
2006/5/25,10:53:00,6898.38,6898.38,6898.38,6898.38,235
2006/5/25,10:54:00,6898.86,6898.86,6898.86,6898.86,269
2006/5/25,10:55:00,6900.13,6900.13,6900.13,6900.13,263
2006/5/25,10:56:00,6901.13,6901.13,6901.13,6901.13,353
2006/5/25,10:57:00,6901.72,6901.72,6901.72,6901.72,200
2006/5/25,10:58:00,6904.20,6904.20,6904.20,6904.20,349
2006/5/25,10:59:00,6904.01,6904.01,6904.01,6904.01,374
2006/5/25,11:00:00,6904.57,6904.57,6904.57,6904.57,272
2006/5/25,11:01:00,6907.95,6907.95,6907.95,6907.95,361
2006/5/25,11:02:00,6907.67,6907.67,6907.67,6907.67,227
2006/5/25,11:03:00,6906.89,6906.89,6906.89,6906.89,251
2006/5/25,11:04:00,6905.75,6905.75,6905.75,6905.75,243
2006/5/25,11:05:00,6906.23,6906.23,6906.23,6906.23,279
2006/5/25,11:06:00,6906.07,6906.07,6906.07,6906.07,271
2006/5/25,11:07:00,6903.94,6903.94,6903.94,6903.94,154
2006/5/25,11:08:00,6901.63,6901.63,6901.63,6901.63,250
2006/5/25,11:09:00,6902.58,6902.58,6902.58,6902.58,257
2006/5/25,11:10:00,6904.06,6904.06,6904.06,6904.06,200
2006/5/25,11:11:00,6903.00,6903.00,6903.00,6903.00,263
2006/5/25,11:12:00,6903.23,6903.23,6903.23,6903.23,196
2006/5/25,11:13:00,6903.18,6903.18,6903.18,6903.18,250
2006/5/25,11:14:00,6904.11,6904.11,6904.11,6904.11,176
2006/5/25,11:15:00,6904.25,6904.25,6904.25,6904.25,216
2006/5/25,11:16:00,6903.81,6903.81,6903.81,6903.81,226
2006/5/25,11:17:00,6901.54,6901.54,6901.54,6901.54,186
2006/5/25,11:18:00,6899.12,6899.12,6899.12,6899.12,326
2006/5/25,11:19:00,6901.32,6901.32,6901.32,6901.32,202
2006/5/25,11:20:00,6900.37,6900.37,6900.37,6900.37,195
2006/5/25,11:21:00,6901.88,6901.88,6901.88,6901.88,231
2006/5/25,11:22:00,6899.80,6899.80,6899.80,6899.80,193
2006/5/25,11:23:00,6899.45,6899.45,6899.45,6899.45,235
2006/5/25,11:24:00,6899.02,6899.02,6899.02,6899.02,169
2006/5/25,11:25:00,6897.61,6897.61,6897.61,6897.61,145
2006/5/25,11:26:00,6898.67,6898.67,6898.67,6898.67,291
2006/5/25,11:27:00,6899.12,6899.12,6899.12,6899.12,229
2006/5/25,11:28:00,6901.50,6901.50,6901.50,6901.50,324
2006/5/25,11:29:00,6900.39,6900.39,6900.39,6900.39,375
2006/5/25,11:30:00,6899.04,6899.04,6899.04,6899.04,306
2006/5/25,11:31:00,6902.57,6902.57,6902.57,6902.57,339
2006/5/25,11:32:00,6903.92,6903.92,6903.92,6903.92,248
2006/5/25,11:33:00,6896.45,6896.45,6896.45,6896.45,492
2006/5/25,11:34:00,6893.02,6893.02,6893.02,6893.02,590
2006/5/25,11:35:00,6888.68,6888.68,6888.68,6888.68,449
2006/5/25,11:36:00,6886.09,6886.09,6886.09,6886.09,492
2006/5/25,11:37:00,6885.79,6885.79,6885.79,6885.79,302
2006/5/25,11:38:00,6884.72,6884.72,6884.72,6884.72,356
2006/5/25,11:39:00,6882.70,6882.70,6882.70,6882.70,252
2006/5/25,11:40:00,6881.92,6881.92,6881.92,6881.92,223
2006/5/25,11:41:00,6882.94,6882.94,6882.94,6882.94,298
2006/5/25,11:42:00,6883.11,6883.11,6883.11,6883.11,187
2006/5/25,11:43:00,6884.43,6884.43,6884.43,6884.43,250
2006/5/25,11:44:00,6884.98,6884.98,6884.98,6884.98,211
2006/5/25,11:45:00,6885.09,6885.09,6885.09,6885.09,193
2006/5/25,11:46:00,6885.81,6885.81,6885.81,6885.81,272
2006/5/25,11:47:00,6885.60,6885.60,6885.60,6885.60,230
2006/5/25,11:48:00,6884.64,6884.64,6884.64,6884.64,223
2006/5/25,11:49:00,6883.32,6883.32,6883.32,6883.32,314
2006/5/25,11:50:00,6878.28,6878.28,6878.28,6878.28,323
2006/5/25,11:51:00,6873.64,6873.64,6873.64,6873.64,442
2006/5/25,11:52:00,6869.36,6869.36,6869.36,6869.36,381
2006/5/25,11:53:00,6861.48,6861.48,6861.48,6861.48,670
2006/5/25,11:54:00,6860.59,6860.59,6860.59,6860.59,537
2006/5/25,11:55:00,6858.73,6858.73,6858.73,6858.73,385
2006/5/25,11:56:00,6860.22,6860.22,6860.22,6860.22,409
2006/5/25,11:57:00,6862.52,6862.52,6862.52,6862.52,240
2006/5/25,11:58:00,6865.15,6865.15,6865.15,6865.15,258
2006/5/25,11:59:00,6863.64,6863.64,6863.64,6863.64,199
2006/5/25,12:00:00,6867.92,6867.92,6867.92,6867.92,156
2006/5/25,12:01:00,6868.83,6868.83,6868.83,6868.83,203
2006/5/25,12:02:00,6868.97,6868.97,6868.97,6868.97,114
2006/5/25,12:03:00,6867.65,6867.65,6867.65,6867.65,173
2006/5/25,12:04:00,6866.96,6866.96,6866.96,6866.96,153
2006/5/25,12:05:00,6868.45,6868.45,6868.45,6868.45,175
2006/5/25,12:06:00,6867.69,6867.69,6867.69,6867.69,218
2006/5/25,12:07:00,6866.35,6866.35,6866.35,6866.35,123
2006/5/25,12:08:00,6866.14,6866.14,6866.14,6866.14,192
2006/5/25,12:09:00,6865.77,6865.77,6865.77,6865.77,146
2006/5/25,12:10:00,6866.16,6866.16,6866.16,6866.16,115
2006/5/25,12:11:00,6865.48,6865.48,6865.48,6865.48,228
2006/5/25,12:12:00,6866.97,6866.97,6866.97,6866.97,157
2006/5/25,12:13:00,6868.13,6868.13,6868.13,6868.13,222
2006/5/25,12:14:00,6870.24,6870.24,6870.24,6870.24,152
2006/5/25,12:15:00,6873.36,6873.36,6873.36,6873.36,242
2006/5/25,12:16:00,6877.62,6877.62,6877.62,6877.62,281
2006/5/25,12:17:00,6877.61,6877.61,6877.61,6877.61,191
2006/5/25,12:18:00,6876.85,6876.85,6876.85,6876.85,225
2006/5/25,12:19:00,6877.49,6877.49,6877.49,6877.49,186
2006/5/25,12:20:00,6877.04,6877.04,6877.04,6877.04,184
2006/5/25,12:21:00,6876.55,6876.55,6876.55,6876.55,313
2006/5/25,12:22:00,6874.42,6874.42,6874.42,6874.42,135
2006/5/25,12:23:00,6872.95,6872.95,6872.95,6872.95,203
2006/5/25,12:24:00,6872.13,6872.13,6872.13,6872.13,154
2006/5/25,12:25:00,6872.71,6872.71,6872.71,6872.71,180
2006/5/25,12:26:00,6869.24,6869.24,6869.24,6869.24,237
2006/5/25,12:27:00,6870.40,6870.40,6870.40,6870.40,165
2006/5/25,12:28:00,6866.82,6866.82,6866.82,6866.82,287
2006/5/25,12:29:00,6866.79,6866.79,6866.79,6866.79,234
2006/5/25,12:30:00,6865.95,6865.95,6865.95,6865.95,206
2006/5/25,12:31:00,6869.22,6869.22,6869.22,6869.22,251
2006/5/25,12:32:00,6867.43,6867.43,6867.43,6867.43,226
2006/5/25,12:33:00,6866.95,6866.95,6866.95,6866.95,245
2006/5/25,12:34:00,6865.83,6865.83,6865.83,6865.83,156
2006/5/25,12:35:00,6868.38,6868.38,6868.38,6868.38,162
2006/5/25,12:36:00,6864.10,6864.10,6864.10,6864.10,227
2006/5/25,12:37:00,6863.12,6863.12,6863.12,6863.12,282
2006/5/25,12:38:00,6861.16,6861.16,6861.16,6861.16,273
2006/5/25,12:39:00,6859.92,6859.92,6859.92,6859.92,226
2006/5/25,12:40:00,6858.67,6858.67,6858.67,6858.67,257
2006/5/25,12:41:00,6858.21,6858.21,6858.21,6858.21,349
2006/5/25,12:42:00,6855.94,6855.94,6855.94,6855.94,189
2006/5/25,12:43:00,6855.66,6855.66,6855.66,6855.66,350
2006/5/25,12:44:00,6854.14,6854.14,6854.14,6854.14,252
2006/5/25,12:45:00,6851.13,6851.13,6851.13,6851.13,251
2006/5/25,12:46:00,6846.71,6846.71,6846.71,6846.71,574
2006/5/25,12:47:00,6843.17,6843.17,6843.17,6843.17,330
2006/5/25,12:48:00,6844.14,6844.14,6844.14,6844.14,422
2006/5/25,12:49:00,6844.07,6844.07,6844.07,6844.07,416
2006/5/25,12:50:00,6842.92,6842.92,6842.92,6842.92,355
2006/5/25,12:51:00,6845.96,6845.96,6845.96,6845.96,457
2006/5/25,12:52:00,6846.82,6846.82,6846.82,6846.82,210
2006/5/25,12:53:00,6849.60,6849.60,6849.60,6849.60,348
2006/5/25,12:54:00,6851.06,6851.06,6851.06,6851.06,271
2006/5/25,12:55:00,6852.37,6852.37,6852.37,6852.37,167
2006/5/25,12:56:00,6855.81,6855.81,6855.81,6855.81,282
2006/5/25,12:57:00,6857.22,6857.22,6857.22,6857.22,199
2006/5/25,12:58:00,6858.92,6858.92,6858.92,6858.92,316
2006/5/25,12:59:00,6859.62,6859.62,6859.62,6859.62,244
2006/5/25,13:00:00,6858.84,6858.84,6858.84,6858.84,210
2006/5/25,13:01:00,6859.25,6859.25,6859.25,6859.25,302
2006/5/25,13:02:00,6860.19,6860.19,6860.19,6860.19,220
2006/5/25,13:03:00,6861.70,6861.70,6861.70,6861.70,249
2006/5/25,13:04:00,6862.39,6862.39,6862.39,6862.39,217
2006/5/25,13:05:00,6867.17,6867.17,6867.17,6867.17,212
2006/5/25,13:06:00,6868.96,6868.96,6868.96,6868.96,394
2006/5/25,13:07:00,6870.11,6870.11,6870.11,6870.11,274
2006/5/25,13:08:00,6870.90,6870.90,6870.90,6870.90,375
2006/5/25,13:09:00,6874.11,6874.11,6874.11,6874.11,404
2006/5/25,13:10:00,6877.14,6877.14,6877.14,6877.14,396
2006/5/25,13:11:00,6878.57,6878.57,6878.57,6878.57,469
2006/5/25,13:12:00,6878.79,6878.79,6878.79,6878.79,379
2006/5/25,13:13:00,6878.56,6878.56,6878.56,6878.56,406
2006/5/25,13:14:00,6880.32,6880.32,6880.32,6880.32,405
2006/5/25,13:15:00,6879.56,6879.56,6879.56,6879.56,410
2006/5/25,13:16:00,6879.05,6879.05,6879.05,6879.05,484
2006/5/25,13:17:00,6882.07,6882.07,6882.07,6882.07,379
2006/5/25,13:18:00,6877.79,6877.79,6877.79,6877.79,511
2006/5/25,13:19:00,6879.69,6879.69,6879.69,6879.69,446
2006/5/25,13:20:00,6877.27,6877.27,6877.27,6877.27,422
2006/5/25,13:21:00,6875.10,6875.10,6875.10,6875.10,560
2006/5/25,13:22:00,6876.10,6876.10,6876.10,6876.10,489
2006/5/25,13:23:00,6873.93,6873.93,6873.93,6873.93,650
2006/5/25,13:24:00,6872.91,6872.91,6872.91,6872.91,588
2006/5/25,13:25:00,6873.99,6873.99,6873.99,6873.99,768
2006/5/25,13:26:00,6873.99,6873.99,6873.99,6873.99,0
2006/5/25,13:27:00,6873.99,6873.99,6873.99,6873.99,0
2006/5/25,13:28:00,6873.99,6873.99,6873.99,6873.99,0
2006/5/25,13:29:00,6873.99,6873.99,6873.99,6873.99,0
2006/5/25,13:30:00,6861.65,6861.65,6861.65,6861.65,5745
2006/5/26,09:00:00,6861.65,6861.65,6861.65,6861.65,53
2006/5/26,09:01:00,6951.76,6951.76,6951.76,6951.76,5012
2006/5/26,09:02:00,6955.30,6955.30,6955.30,6955.30,1389
2006/5/26,09:03:00,6955.25,6955.25,6955.25,6955.25,1470
2006/5/26,09:04:00,6955.55,6955.55,6955.55,6955.55,1331
2006/5/26,09:05:00,6957.40,6957.40,6957.40,6957.40,937
2006/5/26,09:06:00,6960.27,6960.27,6960.27,6960.27,1248
2006/5/26,09:07:00,6963.43,6963.43,6963.43,6963.43,1002
2006/5/26,09:08:00,6967.64,6967.64,6967.64,6967.64,1082
2006/5/26,09:09:00,6972.33,6972.33,6972.33,6972.33,1673
2006/5/26,09:10:00,6976.33,6976.33,6976.33,6976.33,1198
2006/5/26,09:11:00,6974.21,6974.21,6974.21,6974.21,1442
2006/5/26,09:12:00,6969.40,6969.40,6969.40,6969.40,856
2006/5/26,09:13:00,6968.10,6968.10,6968.10,6968.10,857
2006/5/26,09:14:00,6963.11,6963.11,6963.11,6963.11,868
2006/5/26,09:15:00,6959.21,6959.21,6959.21,6959.21,612
2006/5/26,09:16:00,6957.88,6957.88,6957.88,6957.88,763
2006/5/26,09:17:00,6953.66,6953.66,6953.66,6953.66,684
2006/5/26,09:18:00,6952.68,6952.68,6952.68,6952.68,645
2006/5/26,09:19:00,6950.59,6950.59,6950.59,6950.59,680
2006/5/26,09:20:00,6951.58,6951.58,6951.58,6951.58,466
2006/5/26,09:21:00,6952.07,6952.07,6952.07,6952.07,665
2006/5/26,09:22:00,6952.31,6952.31,6952.31,6952.31,503
2006/5/26,09:23:00,6954.21,6954.21,6954.21,6954.21,643
2006/5/26,09:24:00,6957.18,6957.18,6957.18,6957.18,734
2006/5/26,09:25:00,6961.11,6961.11,6961.11,6961.11,605
2006/5/26,09:26:00,6966.70,6966.70,6966.70,6966.70,868
2006/5/26,09:27:00,6965.97,6965.97,6965.97,6965.97,610
2006/5/26,09:28:00,6967.80,6967.80,6967.80,6967.80,755
2006/5/26,09:29:00,6962.66,6962.66,6962.66,6962.66,716
2006/5/26,09:30:00,6959.97,6959.97,6959.97,6959.97,620
2006/5/26,09:31:00,6956.71,6956.71,6956.71,6956.71,722
2006/5/26,09:32:00,6951.63,6951.63,6951.63,6951.63,503
2006/5/26,09:33:00,6951.85,6951.85,6951.85,6951.85,560
2006/5/26,09:34:00,6952.12,6952.12,6952.12,6952.12,400
2006/5/26,09:35:00,6952.54,6952.54,6952.54,6952.54,315
2006/5/26,09:36:00,6954.33,6954.33,6954.33,6954.33,505
2006/5/26,09:37:00,6954.60,6954.60,6954.60,6954.60,374
2006/5/26,09:38:00,6955.45,6955.45,6955.45,6955.45,512
2006/5/26,09:39:00,6953.47,6953.47,6953.47,6953.47,431
2006/5/26,09:40:00,6952.73,6952.73,6952.73,6952.73,386
2006/5/26,09:41:00,6954.14,6954.14,6954.14,6954.14,579
2006/5/26,09:42:00,6950.95,6950.95,6950.95,6950.95,419
2006/5/26,09:43:00,6951.69,6951.69,6951.69,6951.69,531
2006/5/26,09:44:00,6950.44,6950.44,6950.44,6950.44,539
2006/5/26,09:45:00,6949.57,6949.57,6949.57,6949.57,460
2006/5/26,09:46:00,6951.98,6951.98,6951.98,6951.98,707
2006/5/26,09:47:00,6953.18,6953.18,6953.18,6953.18,470
2006/5/26,09:48:00,6953.42,6953.42,6953.42,6953.42,559
2006/5/26,09:49:00,6956.30,6956.30,6956.30,6956.30,462
2006/5/26,09:50:00,6955.69,6955.69,6955.69,6955.69,406
2006/5/26,09:51:00,6958.60,6958.60,6958.60,6958.60,539
2006/5/26,09:52:00,6959.27,6959.27,6959.27,6959.27,386
2006/5/26,09:53:00,6959.60,6959.60,6959.60,6959.60,486
2006/5/26,09:54:00,6961.61,6961.61,6961.61,6961.61,456
2006/5/26,09:55:00,6962.35,6962.35,6962.35,6962.35,398
2006/5/26,09:56:00,6962.95,6962.95,6962.95,6962.95,560
2006/5/26,09:57:00,6963.04,6963.04,6963.04,6963.04,452
2006/5/26,09:58:00,6964.64,6964.64,6964.64,6964.64,484
2006/5/26,09:59:00,6964.26,6964.26,6964.26,6964.26,436
2006/5/26,10:00:00,6965.06,6965.06,6965.06,6965.06,360
2006/5/26,10:01:00,6967.02,6967.02,6967.02,6967.02,600
2006/5/26,10:02:00,6968.60,6968.60,6968.60,6968.60,444
2006/5/26,10:03:00,6965.98,6965.98,6965.98,6965.98,572
2006/5/26,10:04:00,6969.11,6969.11,6969.11,6969.11,574
2006/5/26,10:05:00,6966.48,6966.48,6966.48,6966.48,447
2006/5/26,10:06:00,6966.77,6966.77,6966.77,6966.77,546
2006/5/26,10:07:00,6967.39,6967.39,6967.39,6967.39,364
2006/5/26,10:08:00,6966.33,6966.33,6966.33,6966.33,370
2006/5/26,10:09:00,6966.21,6966.21,6966.21,6966.21,319
2006/5/26,10:10:00,6965.45,6965.45,6965.45,6965.45,243
2006/5/26,10:11:00,6963.29,6963.29,6963.29,6963.29,386
2006/5/26,10:12:00,6961.90,6961.90,6961.90,6961.90,255
2006/5/26,10:13:00,6962.99,6962.99,6962.99,6962.99,289
2006/5/26,10:14:00,6958.39,6958.39,6958.39,6958.39,387
2006/5/26,10:15:00,6958.27,6958.27,6958.27,6958.27,288
2006/5/26,10:16:00,6958.52,6958.52,6958.52,6958.52,345
2006/5/26,10:17:00,6959.24,6959.24,6959.24,6959.24,255
2006/5/26,10:18:00,6956.93,6956.93,6956.93,6956.93,374
2006/5/26,10:19:00,6957.14,6957.14,6957.14,6957.14,664
2006/5/26,10:20:00,6953.48,6953.48,6953.48,6953.48,575
2006/5/26,10:21:00,6954.42,6954.42,6954.42,6954.42,493
2006/5/26,10:22:00,6954.07,6954.07,6954.07,6954.07,459
2006/5/26,10:23:00,6952.28,6952.28,6952.28,6952.28,393
2006/5/26,10:24:00,6952.68,6952.68,6952.68,6952.68,333
2006/5/26,10:25:00,6950.56,6950.56,6950.56,6950.56,243
2006/5/26,10:26:00,6949.72,6949.72,6949.72,6949.72,428
2006/5/26,10:27:00,6947.93,6947.93,6947.93,6947.93,327
2006/5/26,10:28:00,6948.34,6948.34,6948.34,6948.34,381
2006/5/26,10:29:00,6947.92,6947.92,6947.92,6947.92,326
2006/5/26,10:30:00,6943.43,6943.43,6943.43,6943.43,292
2006/5/26,10:31:00,6945.29,6945.29,6945.29,6945.29,435
2006/5/26,10:32:00,6946.68,6946.68,6946.68,6946.68,279
2006/5/26,10:33:00,6944.74,6944.74,6944.74,6944.74,360
2006/5/26,10:34:00,6944.71,6944.71,6944.71,6944.71,307
2006/5/26,10:35:00,6944.59,6944.59,6944.59,6944.59,238
2006/5/26,10:36:00,6944.28,6944.28,6944.28,6944.28,307
2006/5/26,10:37:00,6944.81,6944.81,6944.81,6944.81,290
2006/5/26,10:38:00,6944.05,6944.05,6944.05,6944.05,261
2006/5/26,10:39:00,6944.12,6944.12,6944.12,6944.12,226
2006/5/26,10:40:00,6943.72,6943.72,6943.72,6943.72,172
2006/5/26,10:41:00,6946.10,6946.10,6946.10,6946.10,255
2006/5/26,10:42:00,6945.64,6945.64,6945.64,6945.64,191
2006/5/26,10:43:00,6948.07,6948.07,6948.07,6948.07,320
2006/5/26,10:44:00,6948.98,6948.98,6948.98,6948.98,249
2006/5/26,10:45:00,6950.57,6950.57,6950.57,6950.57,274
2006/5/26,10:46:00,6951.94,6951.94,6951.94,6951.94,441
2006/5/26,10:47:00,6952.55,6952.55,6952.55,6952.55,369
2006/5/26,10:48:00,6954.86,6954.86,6954.86,6954.86,491
2006/5/26,10:49:00,6956.12,6956.12,6956.12,6956.12,406
2006/5/26,10:50:00,6958.14,6958.14,6958.14,6958.14,237
2006/5/26,10:51:00,6959.16,6959.16,6959.16,6959.16,381
2006/5/26,10:52:00,6959.79,6959.79,6959.79,6959.79,248
2006/5/26,10:53:00,6959.74,6959.74,6959.74,6959.74,303
2006/5/26,10:54:00,6957.21,6957.21,6957.21,6957.21,239
2006/5/26,10:55:00,6958.14,6958.14,6958.14,6958.14,228
2006/5/26,10:56:00,6957.40,6957.40,6957.40,6957.40,357
2006/5/26,10:57:00,6957.90,6957.90,6957.90,6957.90,311
2006/5/26,10:58:00,6957.94,6957.94,6957.94,6957.94,284
2006/5/26,10:59:00,6958.49,6958.49,6958.49,6958.49,266
2006/5/26,11:00:00,6955.53,6955.53,6955.53,6955.53,205
2006/5/26,11:01:00,6956.68,6956.68,6956.68,6956.68,371
2006/5/26,11:02:00,6956.27,6956.27,6956.27,6956.27,203
2006/5/26,11:03:00,6956.85,6956.85,6956.85,6956.85,346
2006/5/26,11:04:00,6956.78,6956.78,6956.78,6956.78,293
2006/5/26,11:05:00,6957.12,6957.12,6957.12,6957.12,277
2006/5/26,11:06:00,6956.83,6956.83,6956.83,6956.83,395
2006/5/26,11:07:00,6957.60,6957.60,6957.60,6957.60,216
2006/5/26,11:08:00,6956.35,6956.35,6956.35,6956.35,356
2006/5/26,11:09:00,6955.50,6955.50,6955.50,6955.50,259
2006/5/26,11:10:00,6953.55,6953.55,6953.55,6953.55,218
2006/5/26,11:11:00,6952.51,6952.51,6952.51,6952.51,333
2006/5/26,11:12:00,6951.44,6951.44,6951.44,6951.44,280
2006/5/26,11:13:00,6951.52,6951.52,6951.52,6951.52,311
2006/5/26,11:14:00,6950.02,6950.02,6950.02,6950.02,278
2006/5/26,11:15:00,6949.54,6949.54,6949.54,6949.54,228
2006/5/26,11:16:00,6950.37,6950.37,6950.37,6950.37,203
2006/5/26,11:17:00,6948.36,6948.36,6948.36,6948.36,197
2006/5/26,11:18:00,6947.94,6947.94,6947.94,6947.94,228
2006/5/26,11:19:00,6946.80,6946.80,6946.80,6946.80,215
2006/5/26,11:20:00,6945.55,6945.55,6945.55,6945.55,228
2006/5/26,11:21:00,6947.09,6947.09,6947.09,6947.09,275
2006/5/26,11:22:00,6945.64,6945.64,6945.64,6945.64,222
2006/5/26,11:23:00,6947.86,6947.86,6947.86,6947.86,213
2006/5/26,11:24:00,6946.95,6946.95,6946.95,6946.95,226
2006/5/26,11:25:00,6947.02,6947.02,6947.02,6947.02,212
2006/5/26,11:26:00,6946.49,6946.49,6946.49,6946.49,218
2006/5/26,11:27:00,6946.75,6946.75,6946.75,6946.75,156
2006/5/26,11:28:00,6946.11,6946.11,6946.11,6946.11,252
2006/5/26,11:29:00,6945.71,6945.71,6945.71,6945.71,286
2006/5/26,11:30:00,6946.04,6946.04,6946.04,6946.04,223
2006/5/26,11:31:00,6944.49,6944.49,6944.49,6944.49,298
2006/5/26,11:32:00,6942.23,6942.23,6942.23,6942.23,200
2006/5/26,11:33:00,6942.39,6942.39,6942.39,6942.39,247
2006/5/26,11:34:00,6942.95,6942.95,6942.95,6942.95,220
2006/5/26,11:35:00,6943.59,6943.59,6943.59,6943.59,279
2006/5/26,11:36:00,6941.57,6941.57,6941.57,6941.57,451
2006/5/26,11:37:00,6940.53,6940.53,6940.53,6940.53,238
2006/5/26,11:38:00,6939.32,6939.32,6939.32,6939.32,345
2006/5/26,11:39:00,6938.93,6938.93,6938.93,6938.93,240
2006/5/26,11:40:00,6934.65,6934.65,6934.65,6934.65,343
2006/5/26,11:41:00,6932.00,6932.00,6932.00,6932.00,607
2006/5/26,11:42:00,6927.80,6927.80,6927.80,6927.80,384
2006/5/26,11:43:00,6926.01,6926.01,6926.01,6926.01,591
2006/5/26,11:44:00,6923.18,6923.18,6923.18,6923.18,532
2006/5/26,11:45:00,6923.29,6923.29,6923.29,6923.29,478
2006/5/26,11:46:00,6923.91,6923.91,6923.91,6923.91,498
2006/5/26,11:47:00,6924.54,6924.54,6924.54,6924.54,328
2006/5/26,11:48:00,6924.60,6924.60,6924.60,6924.60,438
2006/5/26,11:49:00,6923.85,6923.85,6923.85,6923.85,253
2006/5/26,11:50:00,6925.60,6925.60,6925.60,6925.60,271
2006/5/26,11:51:00,6924.86,6924.86,6924.86,6924.86,362
2006/5/26,11:52:00,6925.47,6925.47,6925.47,6925.47,201
2006/5/26,11:53:00,6924.84,6924.84,6924.84,6924.84,258
2006/5/26,11:54:00,6924.06,6924.06,6924.06,6924.06,207
2006/5/26,11:55:00,6919.93,6919.93,6919.93,6919.93,404
2006/5/26,11:56:00,6909.60,6909.60,6909.60,6909.60,677
2006/5/26,11:57:00,6903.97,6903.97,6903.97,6903.97,559
2006/5/26,11:58:00,6901.68,6901.68,6901.68,6901.68,558
2006/5/26,11:59:00,6901.00,6901.00,6901.00,6901.00,413
2006/5/26,12:00:00,6898.72,6898.72,6898.72,6898.72,396
2006/5/26,12:01:00,6900.83,6900.83,6900.83,6900.83,446
2006/5/26,12:02:00,6901.90,6901.90,6901.90,6901.90,299
2006/5/26,12:03:00,6905.32,6905.32,6905.32,6905.32,414
2006/5/26,12:04:00,6908.87,6908.87,6908.87,6908.87,263
2006/5/26,12:05:00,6910.02,6910.02,6910.02,6910.02,268
2006/5/26,12:06:00,6910.02,6910.02,6910.02,6910.02,330
2006/5/26,12:07:00,6910.30,6910.30,6910.30,6910.30,205
2006/5/26,12:08:00,6912.10,6912.10,6912.10,6912.10,249
2006/5/26,12:09:00,6913.83,6913.83,6913.83,6913.83,190
2006/5/26,12:10:00,6915.53,6915.53,6915.53,6915.53,241
2006/5/26,12:11:00,6912.67,6912.67,6912.67,6912.67,284
2006/5/26,12:12:00,6911.70,6911.70,6911.70,6911.70,195
2006/5/26,12:13:00,6911.40,6911.40,6911.40,6911.40,239
2006/5/26,12:14:00,6907.60,6907.60,6907.60,6907.60,254
2006/5/26,12:15:00,6891.01,6891.01,6891.01,6891.01,717
2006/5/26,12:16:00,6889.17,6889.17,6889.17,6889.17,556
2006/5/26,12:17:00,6885.37,6885.37,6885.37,6885.37,455
2006/5/26,12:18:00,6885.28,6885.28,6885.28,6885.28,621
2006/5/26,12:19:00,6886.41,6886.41,6886.41,6886.41,380
2006/5/26,12:20:00,6887.22,6887.22,6887.22,6887.22,363
2006/5/26,12:21:00,6887.57,6887.57,6887.57,6887.57,474
2006/5/26,12:22:00,6889.63,6889.63,6889.63,6889.63,290
2006/5/26,12:23:00,6889.06,6889.06,6889.06,6889.06,448
2006/5/26,12:24:00,6887.65,6887.65,6887.65,6887.65,296
2006/5/26,12:25:00,6885.43,6885.43,6885.43,6885.43,344
2006/5/26,12:26:00,6886.57,6886.57,6886.57,6886.57,470
2006/5/26,12:27:00,6885.03,6885.03,6885.03,6885.03,308
2006/5/26,12:28:00,6883.40,6883.40,6883.40,6883.40,427
2006/5/26,12:29:00,6885.45,6885.45,6885.45,6885.45,425
2006/5/26,12:30:00,6878.76,6878.76,6878.76,6878.76,683
2006/5/26,12:31:00,6876.68,6876.68,6876.68,6876.68,791
2006/5/26,12:32:00,6874.03,6874.03,6874.03,6874.03,476
2006/5/26,12:33:00,6871.36,6871.36,6871.36,6871.36,710
2006/5/26,12:34:00,6869.09,6869.09,6869.09,6869.09,462
2006/5/26,12:35:00,6867.53,6867.53,6867.53,6867.53,623
2006/5/26,12:36:00,6862.70,6862.70,6862.70,6862.70,852
2006/5/26,12:37:00,6857.07,6857.07,6857.07,6857.07,493
2006/5/26,12:38:00,6856.55,6856.55,6856.55,6856.55,753
2006/5/26,12:39:00,6859.07,6859.07,6859.07,6859.07,443
2006/5/26,12:40:00,6864.57,6864.57,6864.57,6864.57,398
2006/5/26,12:41:00,6870.14,6870.14,6870.14,6870.14,520
2006/5/26,12:42:00,6877.20,6877.20,6877.20,6877.20,349
2006/5/26,12:43:00,6878.56,6878.56,6878.56,6878.56,416
2006/5/26,12:44:00,6878.57,6878.57,6878.57,6878.57,319
2006/5/26,12:45:00,6879.86,6879.86,6879.86,6879.86,314
2006/5/26,12:46:00,6880.24,6880.24,6880.24,6880.24,454
2006/5/26,12:47:00,6877.79,6877.79,6877.79,6877.79,747
2006/5/26,12:48:00,6873.78,6873.78,6873.78,6873.78,500
2006/5/26,12:49:00,6869.99,6869.99,6869.99,6869.99,385
2006/5/26,12:50:00,6868.32,6868.32,6868.32,6868.32,339
2006/5/26,12:51:00,6869.36,6869.36,6869.36,6869.36,399
2006/5/26,12:52:00,6868.68,6868.68,6868.68,6868.68,238
2006/5/26,12:53:00,6870.37,6870.37,6870.37,6870.37,345
2006/5/26,12:54:00,6870.41,6870.41,6870.41,6870.41,304
2006/5/26,12:55:00,6873.26,6873.26,6873.26,6873.26,209
2006/5/26,12:56:00,6875.62,6875.62,6875.62,6875.62,305
2006/5/26,12:57:00,6876.74,6876.74,6876.74,6876.74,253
2006/5/26,12:58:00,6878.39,6878.39,6878.39,6878.39,434
2006/5/26,12:59:00,6878.27,6878.27,6878.27,6878.27,287
2006/5/26,13:00:00,6879.91,6879.91,6879.91,6879.91,285
2006/5/26,13:01:00,6878.86,6878.86,6878.86,6878.86,345
2006/5/26,13:02:00,6881.80,6881.80,6881.80,6881.80,225
2006/5/26,13:03:00,6885.28,6885.28,6885.28,6885.28,321
2006/5/26,13:04:00,6886.54,6886.54,6886.54,6886.54,309
2006/5/26,13:05:00,6889.31,6889.31,6889.31,6889.31,417
2006/5/26,13:06:00,6888.49,6888.49,6888.49,6888.49,446
2006/5/26,13:07:00,6887.50,6887.50,6887.50,6887.50,311
2006/5/26,13:08:00,6887.77,6887.77,6887.77,6887.77,380
2006/5/26,13:09:00,6888.16,6888.16,6888.16,6888.16,358
2006/5/26,13:10:00,6888.19,6888.19,6888.19,6888.19,372
2006/5/26,13:11:00,6882.58,6882.58,6882.58,6882.58,488
2006/5/26,13:12:00,6878.00,6878.00,6878.00,6878.00,344
2006/5/26,13:13:00,6876.19,6876.19,6876.19,6876.19,533
2006/5/26,13:14:00,6872.51,6872.51,6872.51,6872.51,488
2006/5/26,13:15:00,6867.47,6867.47,6867.47,6867.47,509
2006/5/26,13:16:00,6862.28,6862.28,6862.28,6862.28,675
2006/5/26,13:17:00,6859.24,6859.24,6859.24,6859.24,484
2006/5/26,13:18:00,6862.90,6862.90,6862.90,6862.90,717
2006/5/26,13:19:00,6863.26,6863.26,6863.26,6863.26,463
2006/5/26,13:20:00,6865.32,6865.32,6865.32,6865.32,462
2006/5/26,13:21:00,6867.51,6867.51,6867.51,6867.51,672
2006/5/26,13:22:00,6866.73,6866.73,6866.73,6866.73,473
2006/5/26,13:23:00,6867.49,6867.49,6867.49,6867.49,615
2006/5/26,13:24:00,6871.68,6871.68,6871.68,6871.68,576
2006/5/26,13:25:00,6872.19,6872.19,6872.19,6872.19,609
2006/5/26,13:26:00,6872.19,6872.19,6872.19,6872.19,0
2006/5/26,13:27:00,6872.19,6872.19,6872.19,6872.19,0
2006/5/26,13:28:00,6872.19,6872.19,6872.19,6872.19,0
2006/5/26,13:29:00,6872.19,6872.19,6872.19,6872.19,0
2006/5/26,13:30:00,6879.51,6879.51,6879.51,6879.51,5310
2006/5/29,09:00:00,6879.51,6879.51,6879.51,6879.51,15
2006/5/29,09:01:00,6913.10,6913.10,6913.10,6913.10,3352
2006/5/29,09:02:00,6916.99,6916.99,6916.99,6916.99,785
2006/5/29,09:03:00,6913.65,6913.65,6913.65,6913.65,907
2006/5/29,09:04:00,6906.56,6906.56,6906.56,6906.56,1029
2006/5/29,09:05:00,6902.93,6902.93,6902.93,6902.93,646
2006/5/29,09:06:00,6900.17,6900.17,6900.17,6900.17,977
2006/5/29,09:07:00,6900.18,6900.18,6900.18,6900.18,725
2006/5/29,09:08:00,6899.28,6899.28,6899.28,6899.28,763
2006/5/29,09:09:00,6896.26,6896.26,6896.26,6896.26,586
2006/5/29,09:10:00,6891.55,6891.55,6891.55,6891.55,446
2006/5/29,09:11:00,6886.22,6886.22,6886.22,6886.22,767
2006/5/29,09:12:00,6883.50,6883.50,6883.50,6883.50,500
2006/5/29,09:13:00,6875.57,6875.57,6875.57,6875.57,639
2006/5/29,09:14:00,6866.23,6866.23,6866.23,6866.23,641
2006/5/29,09:15:00,6864.76,6864.76,6864.76,6864.76,446
2006/5/29,09:16:00,6865.73,6865.73,6865.73,6865.73,669
2006/5/29,09:17:00,6872.23,6872.23,6872.23,6872.23,482
2006/5/29,09:18:00,6881.77,6881.77,6881.77,6881.77,641
2006/5/29,09:19:00,6889.02,6889.02,6889.02,6889.02,542
2006/5/29,09:20:00,6892.21,6892.21,6892.21,6892.21,444
2006/5/29,09:21:00,6894.33,6894.33,6894.33,6894.33,612
2006/5/29,09:22:00,6894.59,6894.59,6894.59,6894.59,371
2006/5/29,09:23:00,6895.13,6895.13,6895.13,6895.13,434
2006/5/29,09:24:00,6892.61,6892.61,6892.61,6892.61,462
2006/5/29,09:25:00,6887.07,6887.07,6887.07,6887.07,365
2006/5/29,09:26:00,6883.66,6883.66,6883.66,6883.66,399
2006/5/29,09:27:00,6880.74,6880.74,6880.74,6880.74,315
2006/5/29,09:28:00,6876.19,6876.19,6876.19,6876.19,386
2006/5/29,09:29:00,6874.61,6874.61,6874.61,6874.61,278
2006/5/29,09:30:00,6877.15,6877.15,6877.15,6877.15,239
2006/5/29,09:31:00,6881.90,6881.90,6881.90,6881.90,464
2006/5/29,09:32:00,6884.79,6884.79,6884.79,6884.79,264
2006/5/29,09:33:00,6888.58,6888.58,6888.58,6888.58,352
2006/5/29,09:34:00,6891.17,6891.17,6891.17,6891.17,312
2006/5/29,09:35:00,6888.75,6888.75,6888.75,6888.75,274
2006/5/29,09:36:00,6892.20,6892.20,6892.20,6892.20,371
2006/5/29,09:37:00,6893.01,6893.01,6893.01,6893.01,242
2006/5/29,09:38:00,6893.98,6893.98,6893.98,6893.98,348
2006/5/29,09:39:00,6895.68,6895.68,6895.68,6895.68,314
2006/5/29,09:40:00,6899.72,6899.72,6899.72,6899.72,252
2006/5/29,09:41:00,6899.91,6899.91,6899.91,6899.91,336
2006/5/29,09:42:00,6901.88,6901.88,6901.88,6901.88,245
2006/5/29,09:43:00,6904.14,6904.14,6904.14,6904.14,337
2006/5/29,09:44:00,6902.62,6902.62,6902.62,6902.62,304
2006/5/29,09:45:00,6903.59,6903.59,6903.59,6903.59,305
2006/5/29,09:46:00,6904.84,6904.84,6904.84,6904.84,293
2006/5/29,09:47:00,6906.40,6906.40,6906.40,6906.40,258
2006/5/29,09:48:00,6909.12,6909.12,6909.12,6909.12,356
2006/5/29,09:49:00,6908.89,6908.89,6908.89,6908.89,273
2006/5/29,09:50:00,6911.10,6911.10,6911.10,6911.10,254
2006/5/29,09:51:00,6911.71,6911.71,6911.71,6911.71,323
2006/5/29,09:52:00,6910.61,6910.61,6910.61,6910.61,235
2006/5/29,09:53:00,6910.72,6910.72,6910.72,6910.72,279
2006/5/29,09:54:00,6910.37,6910.37,6910.37,6910.37,276
2006/5/29,09:55:00,6907.92,6907.92,6907.92,6907.92,262
2006/5/29,09:56:00,6905.11,6905.11,6905.11,6905.11,320
2006/5/29,09:57:00,6904.38,6904.38,6904.38,6904.38,210
2006/5/29,09:58:00,6905.09,6905.09,6905.09,6905.09,245
2006/5/29,09:59:00,6905.02,6905.02,6905.02,6905.02,219
2006/5/29,10:00:00,6905.24,6905.24,6905.24,6905.24,234
2006/5/29,10:01:00,6902.92,6902.92,6902.92,6902.92,301
2006/5/29,10:02:00,6899.40,6899.40,6899.40,6899.40,219
2006/5/29,10:03:00,6897.70,6897.70,6897.70,6897.70,421
2006/5/29,10:04:00,6897.48,6897.48,6897.48,6897.48,291
2006/5/29,10:05:00,6894.89,6894.89,6894.89,6894.89,192
2006/5/29,10:06:00,6893.61,6893.61,6893.61,6893.61,314
2006/5/29,10:07:00,6895.05,6895.05,6895.05,6895.05,289
2006/5/29,10:08:00,6896.37,6896.37,6896.37,6896.37,232
2006/5/29,10:09:00,6895.65,6895.65,6895.65,6895.65,159
2006/5/29,10:10:00,6895.52,6895.52,6895.52,6895.52,156
2006/5/29,10:11:00,6894.82,6894.82,6894.82,6894.82,216
2006/5/29,10:12:00,6895.12,6895.12,6895.12,6895.12,140
2006/5/29,10:13:00,6895.32,6895.32,6895.32,6895.32,189
2006/5/29,10:14:00,6895.66,6895.66,6895.66,6895.66,168
2006/5/29,10:15:00,6894.04,6894.04,6894.04,6894.04,156
2006/5/29,10:16:00,6892.89,6892.89,6892.89,6892.89,250
2006/5/29,10:17:00,6892.93,6892.93,6892.93,6892.93,168
2006/5/29,10:18:00,6893.93,6893.93,6893.93,6893.93,234
2006/5/29,10:19:00,6895.24,6895.24,6895.24,6895.24,192
2006/5/29,10:20:00,6896.89,6896.89,6896.89,6896.89,169
2006/5/29,10:21:00,6897.86,6897.86,6897.86,6897.86,211
2006/5/29,10:22:00,6898.22,6898.22,6898.22,6898.22,145
2006/5/29,10:23:00,6899.39,6899.39,6899.39,6899.39,238
2006/5/29,10:24:00,6900.66,6900.66,6900.66,6900.66,186
2006/5/29,10:25:00,6900.51,6900.51,6900.51,6900.51,211
2006/5/29,10:26:00,6900.66,6900.66,6900.66,6900.66,238
2006/5/29,10:27:00,6903.04,6903.04,6903.04,6903.04,175
2006/5/29,10:28:00,6900.82,6900.82,6900.82,6900.82,267
2006/5/29,10:29:00,6898.14,6898.14,6898.14,6898.14,231
2006/5/29,10:30:00,6899.11,6899.11,6899.11,6899.11,124
2006/5/29,10:31:00,6897.69,6897.69,6897.69,6897.69,201
2006/5/29,10:32:00,6897.33,6897.33,6897.33,6897.33,154
2006/5/29,10:33:00,6897.78,6897.78,6897.78,6897.78,164
2006/5/29,10:34:00,6898.23,6898.23,6898.23,6898.23,182
2006/5/29,10:35:00,6898.87,6898.87,6898.87,6898.87,124
2006/5/29,10:36:00,6899.91,6899.91,6899.91,6899.91,168
2006/5/29,10:37:00,6898.77,6898.77,6898.77,6898.77,117
2006/5/29,10:38:00,6900.76,6900.76,6900.76,6900.76,134
2006/5/29,10:39:00,6900.40,6900.40,6900.40,6900.40,153
2006/5/29,10:40:00,6898.41,6898.41,6898.41,6898.41,107
2006/5/29,10:41:00,6898.77,6898.77,6898.77,6898.77,215
2006/5/29,10:42:00,6898.97,6898.97,6898.97,6898.97,121
2006/5/29,10:43:00,6897.92,6897.92,6897.92,6897.92,180
2006/5/29,10:44:00,6899.21,6899.21,6899.21,6899.21,155
2006/5/29,10:45:00,6898.57,6898.57,6898.57,6898.57,175
2006/5/29,10:46:00,6897.84,6897.84,6897.84,6897.84,155
2006/5/29,10:47:00,6897.13,6897.13,6897.13,6897.13,110
2006/5/29,10:48:00,6895.90,6895.90,6895.90,6895.90,153
2006/5/29,10:49:00,6895.95,6895.95,6895.95,6895.95,156
2006/5/29,10:50:00,6896.17,6896.17,6896.17,6896.17,149
2006/5/29,10:51:00,6896.55,6896.55,6896.55,6896.55,197
2006/5/29,10:52:00,6893.66,6893.66,6893.66,6893.66,149
2006/5/29,10:53:00,6893.32,6893.32,6893.32,6893.32,173
2006/5/29,10:54:00,6893.16,6893.16,6893.16,6893.16,234
2006/5/29,10:55:00,6892.02,6892.02,6892.02,6892.02,272
2006/5/29,10:56:00,6890.19,6890.19,6890.19,6890.19,268
2006/5/29,10:57:00,6890.19,6890.19,6890.19,6890.19,180
2006/5/29,10:58:00,6888.82,6888.82,6888.82,6888.82,291
2006/5/29,10:59:00,6889.36,6889.36,6889.36,6889.36,204
2006/5/29,11:00:00,6888.49,6888.49,6888.49,6888.49,185
2006/5/29,11:01:00,6889.22,6889.22,6889.22,6889.22,224
2006/5/29,11:02:00,6890.37,6890.37,6890.37,6890.37,129
2006/5/29,11:03:00,6891.65,6891.65,6891.65,6891.65,199
2006/5/29,11:04:00,6892.74,6892.74,6892.74,6892.74,163
2006/5/29,11:05:00,6894.23,6894.23,6894.23,6894.23,153
2006/5/29,11:06:00,6894.41,6894.41,6894.41,6894.41,254
2006/5/29,11:07:00,6894.64,6894.64,6894.64,6894.64,176
2006/5/29,11:08:00,6895.56,6895.56,6895.56,6895.56,211
2006/5/29,11:09:00,6895.31,6895.31,6895.31,6895.31,162
2006/5/29,11:10:00,6894.70,6894.70,6894.70,6894.70,163
2006/5/29,11:11:00,6895.21,6895.21,6895.21,6895.21,250
2006/5/29,11:12:00,6893.06,6893.06,6893.06,6893.06,271
2006/5/29,11:13:00,6890.50,6890.50,6890.50,6890.50,445
2006/5/29,11:14:00,6889.07,6889.07,6889.07,6889.07,334
2006/5/29,11:15:00,6889.36,6889.36,6889.36,6889.36,233
2006/5/29,11:16:00,6886.79,6886.79,6886.79,6886.79,290
2006/5/29,11:17:00,6884.46,6884.46,6884.46,6884.46,220
2006/5/29,11:18:00,6881.46,6881.46,6881.46,6881.46,569
2006/5/29,11:19:00,6880.31,6880.31,6880.31,6880.31,760
2006/5/29,11:20:00,6879.34,6879.34,6879.34,6879.34,408
2006/5/29,11:21:00,6879.51,6879.51,6879.51,6879.51,347
2006/5/29,11:22:00,6878.20,6878.20,6878.20,6878.20,193
2006/5/29,11:23:00,6875.46,6875.46,6875.46,6875.46,249
2006/5/29,11:24:00,6874.48,6874.48,6874.48,6874.48,261
2006/5/29,11:25:00,6872.89,6872.89,6872.89,6872.89,304
2006/5/29,11:26:00,6871.60,6871.60,6871.60,6871.60,368
2006/5/29,11:27:00,6869.30,6869.30,6869.30,6869.30,528
2006/5/29,11:28:00,6867.54,6867.54,6867.54,6867.54,655
2006/5/29,11:29:00,6867.92,6867.92,6867.92,6867.92,620
2006/5/29,11:30:00,6868.98,6868.98,6868.98,6868.98,421
2006/5/29,11:31:00,6869.81,6869.81,6869.81,6869.81,381
2006/5/29,11:32:00,6868.43,6868.43,6868.43,6868.43,208
2006/5/29,11:33:00,6870.51,6870.51,6870.51,6870.51,258
2006/5/29,11:34:00,6870.47,6870.47,6870.47,6870.47,197
2006/5/29,11:35:00,6870.20,6870.20,6870.20,6870.20,187
2006/5/29,11:36:00,6868.28,6868.28,6868.28,6868.28,225
2006/5/29,11:37:00,6869.97,6869.97,6869.97,6869.97,171
2006/5/29,11:38:00,6870.40,6870.40,6870.40,6870.40,200
2006/5/29,11:39:00,6870.80,6870.80,6870.80,6870.80,159
2006/5/29,11:40:00,6872.28,6872.28,6872.28,6872.28,121
2006/5/29,11:41:00,6871.79,6871.79,6871.79,6871.79,171
2006/5/29,11:42:00,6871.62,6871.62,6871.62,6871.62,108
2006/5/29,11:43:00,6871.10,6871.10,6871.10,6871.10,146
2006/5/29,11:44:00,6869.77,6869.77,6869.77,6869.77,165
2006/5/29,11:45:00,6871.44,6871.44,6871.44,6871.44,152
2006/5/29,11:46:00,6872.96,6872.96,6872.96,6872.96,209
2006/5/29,11:47:00,6874.51,6874.51,6874.51,6874.51,159
2006/5/29,11:48:00,6878.06,6878.06,6878.06,6878.06,226
2006/5/29,11:49:00,6877.93,6877.93,6877.93,6877.93,219
2006/5/29,11:50:00,6879.97,6879.97,6879.97,6879.97,249
2006/5/29,11:51:00,6886.99,6886.99,6886.99,6886.99,372
2006/5/29,11:52:00,6888.33,6888.33,6888.33,6888.33,250
2006/5/29,11:53:00,6891.47,6891.47,6891.47,6891.47,318
2006/5/29,11:54:00,6892.44,6892.44,6892.44,6892.44,253
2006/5/29,11:55:00,6892.72,6892.72,6892.72,6892.72,242
2006/5/29,11:56:00,6891.65,6891.65,6891.65,6891.65,219
2006/5/29,11:57:00,6892.93,6892.93,6892.93,6892.93,147
2006/5/29,11:58:00,6891.76,6891.76,6891.76,6891.76,196
2006/5/29,11:59:00,6889.90,6889.90,6889.90,6889.90,149
2006/5/29,12:00:00,6895.37,6895.37,6895.37,6895.37,186
2006/5/29,12:01:00,6894.36,6894.36,6894.36,6894.36,202
2006/5/29,12:02:00,6892.66,6892.66,6892.66,6892.66,129
2006/5/29,12:03:00,6891.99,6891.99,6891.99,6891.99,156
2006/5/29,12:04:00,6891.11,6891.11,6891.11,6891.11,154
2006/5/29,12:05:00,6890.27,6890.27,6890.27,6890.27,134
2006/5/29,12:06:00,6888.41,6888.41,6888.41,6888.41,184
2006/5/29,12:07:00,6889.38,6889.38,6889.38,6889.38,129
2006/5/29,12:08:00,6886.03,6886.03,6886.03,6886.03,166
2006/5/29,12:09:00,6887.45,6887.45,6887.45,6887.45,113
2006/5/29,12:10:00,6887.67,6887.67,6887.67,6887.67,153
2006/5/29,12:11:00,6886.10,6886.10,6886.10,6886.10,169
2006/5/29,12:12:00,6884.79,6884.79,6884.79,6884.79,116
2006/5/29,12:13:00,6884.55,6884.55,6884.55,6884.55,151
2006/5/29,12:14:00,6884.49,6884.49,6884.49,6884.49,132
2006/5/29,12:15:00,6885.64,6885.64,6885.64,6885.64,136
2006/5/29,12:16:00,6884.16,6884.16,6884.16,6884.16,172
2006/5/29,12:17:00,6884.38,6884.38,6884.38,6884.38,124
2006/5/29,12:18:00,6884.96,6884.96,6884.96,6884.96,189
2006/5/29,12:19:00,6886.31,6886.31,6886.31,6886.31,134
2006/5/29,12:20:00,6887.84,6887.84,6887.84,6887.84,169
2006/5/29,12:21:00,6891.67,6891.67,6891.67,6891.67,205
2006/5/29,12:22:00,6893.30,6893.30,6893.30,6893.30,163
2006/5/29,12:23:00,6893.95,6893.95,6893.95,6893.95,257
2006/5/29,12:24:00,6895.75,6895.75,6895.75,6895.75,255
2006/5/29,12:25:00,6896.97,6896.97,6896.97,6896.97,245
2006/5/29,12:26:00,6896.65,6896.65,6896.65,6896.65,269
2006/5/29,12:27:00,6897.66,6897.66,6897.66,6897.66,148
2006/5/29,12:28:00,6896.17,6896.17,6896.17,6896.17,203
2006/5/29,12:29:00,6895.00,6895.00,6895.00,6895.00,147
2006/5/29,12:30:00,6895.62,6895.62,6895.62,6895.62,164
2006/5/29,12:31:00,6893.70,6893.70,6893.70,6893.70,183
2006/5/29,12:32:00,6894.07,6894.07,6894.07,6894.07,138
2006/5/29,12:33:00,6891.14,6891.14,6891.14,6891.14,173
2006/5/29,12:34:00,6890.41,6890.41,6890.41,6890.41,125
2006/5/29,12:35:00,6888.40,6888.40,6888.40,6888.40,164
2006/5/29,12:36:00,6889.09,6889.09,6889.09,6889.09,185
2006/5/29,12:37:00,6887.24,6887.24,6887.24,6887.24,145
2006/5/29,12:38:00,6887.51,6887.51,6887.51,6887.51,189
2006/5/29,12:39:00,6887.22,6887.22,6887.22,6887.22,124
2006/5/29,12:40:00,6887.42,6887.42,6887.42,6887.42,122
2006/5/29,12:41:00,6888.91,6888.91,6888.91,6888.91,147
2006/5/29,12:42:00,6887.58,6887.58,6887.58,6887.58,105
2006/5/29,12:43:00,6887.30,6887.30,6887.30,6887.30,139
2006/5/29,12:44:00,6886.90,6886.90,6886.90,6886.90,121
2006/5/29,12:45:00,6887.22,6887.22,6887.22,6887.22,117
2006/5/29,12:46:00,6887.68,6887.68,6887.68,6887.68,170
2006/5/29,12:47:00,6888.11,6888.11,6888.11,6888.11,140
2006/5/29,12:48:00,6893.10,6893.10,6893.10,6893.10,228
2006/5/29,12:49:00,6894.48,6894.48,6894.48,6894.48,218
2006/5/29,12:50:00,6898.01,6898.01,6898.01,6898.01,222
2006/5/29,12:51:00,6896.40,6896.40,6896.40,6896.40,266
2006/5/29,12:52:00,6898.65,6898.65,6898.65,6898.65,214
2006/5/29,12:53:00,6899.94,6899.94,6899.94,6899.94,312
2006/5/29,12:54:00,6900.71,6900.71,6900.71,6900.71,234
2006/5/29,12:55:00,6900.84,6900.84,6900.84,6900.84,210
2006/5/29,12:56:00,6901.25,6901.25,6901.25,6901.25,255
2006/5/29,12:57:00,6900.85,6900.85,6900.85,6900.85,152
2006/5/29,12:58:00,6901.18,6901.18,6901.18,6901.18,249
2006/5/29,12:59:00,6902.94,6902.94,6902.94,6902.94,188
2006/5/29,13:00:00,6902.57,6902.57,6902.57,6902.57,198
2006/5/29,13:01:00,6902.52,6902.52,6902.52,6902.52,239
2006/5/29,13:02:00,6902.51,6902.51,6902.51,6902.51,173
2006/5/29,13:03:00,6903.00,6903.00,6903.00,6903.00,242
2006/5/29,13:04:00,6902.71,6902.71,6902.71,6902.71,268
2006/5/29,13:05:00,6904.27,6904.27,6904.27,6904.27,291
2006/5/29,13:06:00,6910.64,6910.64,6910.64,6910.64,432
2006/5/29,13:07:00,6912.58,6912.58,6912.58,6912.58,400
2006/5/29,13:08:00,6918.10,6918.10,6918.10,6918.10,557
2006/5/29,13:09:00,6918.87,6918.87,6918.87,6918.87,363
2006/5/29,13:10:00,6919.77,6919.77,6919.77,6919.77,346
2006/5/29,13:11:00,6919.54,6919.54,6919.54,6919.54,445
2006/5/29,13:12:00,6919.79,6919.79,6919.79,6919.79,308
2006/5/29,13:13:00,6919.80,6919.80,6919.80,6919.80,553
2006/5/29,13:14:00,6919.96,6919.96,6919.96,6919.96,305
2006/5/29,13:15:00,6918.07,6918.07,6918.07,6918.07,334
2006/5/29,13:16:00,6916.73,6916.73,6916.73,6916.73,453
2006/5/29,13:17:00,6914.38,6914.38,6914.38,6914.38,307
2006/5/29,13:18:00,6912.86,6912.86,6912.86,6912.86,425
2006/5/29,13:19:00,6910.28,6910.28,6910.28,6910.28,350
2006/5/29,13:20:00,6910.49,6910.49,6910.49,6910.49,320
2006/5/29,13:21:00,6912.19,6912.19,6912.19,6912.19,407
2006/5/29,13:22:00,6914.30,6914.30,6914.30,6914.30,464
2006/5/29,13:23:00,6914.87,6914.87,6914.87,6914.87,653
2006/5/29,13:24:00,6914.04,6914.04,6914.04,6914.04,521
2006/5/29,13:25:00,6910.85,6910.85,6910.85,6910.85,524
2006/5/29,13:26:00,6910.85,6910.85,6910.85,6910.85,0
2006/5/29,13:27:00,6910.85,6910.85,6910.85,6910.85,0
2006/5/29,13:28:00,6910.85,6910.85,6910.85,6910.85,0
2006/5/29,13:29:00,6910.85,6910.85,6910.85,6910.85,0
2006/5/29,13:30:00,6878.88,6878.88,6878.88,6878.88,6653
2006/5/30,09:00:00,6878.88,6878.88,6878.88,6878.88,14
2006/5/30,09:01:00,6910.30,6910.30,6910.30,6910.30,2457
2006/5/30,09:02:00,6909.15,6909.15,6909.15,6909.15,758
2006/5/30,09:03:00,6911.19,6911.19,6911.19,6911.19,845
2006/5/30,09:04:00,6910.31,6910.31,6910.31,6910.31,750
2006/5/30,09:05:00,6911.43,6911.43,6911.43,6911.43,559
2006/5/30,09:06:00,6908.45,6908.45,6908.45,6908.45,770
2006/5/30,09:07:00,6906.55,6906.55,6906.55,6906.55,501
2006/5/30,09:08:00,6903.41,6903.41,6903.41,6903.41,672
2006/5/30,09:09:00,6898.77,6898.77,6898.77,6898.77,572
2006/5/30,09:10:00,6899.67,6899.67,6899.67,6899.67,537
2006/5/30,09:11:00,6898.99,6898.99,6898.99,6898.99,789
2006/5/30,09:12:00,6903.05,6903.05,6903.05,6903.05,619
2006/5/30,09:13:00,6902.49,6902.49,6902.49,6902.49,772
2006/5/30,09:14:00,6904.83,6904.83,6904.83,6904.83,662
2006/5/30,09:15:00,6907.57,6907.57,6907.57,6907.57,529
2006/5/30,09:16:00,6910.35,6910.35,6910.35,6910.35,795
2006/5/30,09:17:00,6912.19,6912.19,6912.19,6912.19,613
2006/5/30,09:18:00,6912.71,6912.71,6912.71,6912.71,722
2006/5/30,09:19:00,6912.95,6912.95,6912.95,6912.95,618
2006/5/30,09:20:00,6910.51,6910.51,6910.51,6910.51,490
2006/5/30,09:21:00,6910.52,6910.52,6910.52,6910.52,597
2006/5/30,09:22:00,6906.76,6906.76,6906.76,6906.76,388
2006/5/30,09:23:00,6905.16,6905.16,6905.16,6905.16,468
2006/5/30,09:24:00,6904.46,6904.46,6904.46,6904.46,440
2006/5/30,09:25:00,6904.51,6904.51,6904.51,6904.51,378
2006/5/30,09:26:00,6904.17,6904.17,6904.17,6904.17,499
2006/5/30,09:27:00,6904.51,6904.51,6904.51,6904.51,353
2006/5/30,09:28:00,6905.97,6905.97,6905.97,6905.97,391
2006/5/30,09:29:00,6904.15,6904.15,6904.15,6904.15,399
2006/5/30,09:30:00,6905.65,6905.65,6905.65,6905.65,566
2006/5/30,09:31:00,6905.04,6905.04,6905.04,6905.04,614
2006/5/30,09:32:00,6903.36,6903.36,6903.36,6903.36,422
2006/5/30,09:33:00,6901.51,6901.51,6901.51,6901.51,503
2006/5/30,09:34:00,6898.08,6898.08,6898.08,6898.08,530
2006/5/30,09:35:00,6893.71,6893.71,6893.71,6893.71,500
2006/5/30,09:36:00,6889.25,6889.25,6889.25,6889.25,667
2006/5/30,09:37:00,6884.15,6884.15,6884.15,6884.15,537
2006/5/30,09:38:00,6877.79,6877.79,6877.79,6877.79,836
2006/5/30,09:39:00,6872.01,6872.01,6872.01,6872.01,635
2006/5/30,09:40:00,6869.53,6869.53,6869.53,6869.53,609
2006/5/30,09:41:00,6865.66,6865.66,6865.66,6865.66,912
2006/5/30,09:42:00,6865.02,6865.02,6865.02,6865.02,586
2006/5/30,09:43:00,6864.72,6864.72,6864.72,6864.72,508
2006/5/30,09:44:00,6864.35,6864.35,6864.35,6864.35,508
2006/5/30,09:45:00,6864.36,6864.36,6864.36,6864.36,351
2006/5/30,09:46:00,6865.04,6865.04,6865.04,6865.04,458
2006/5/30,09:47:00,6866.05,6866.05,6866.05,6866.05,371
2006/5/30,09:48:00,6870.91,6870.91,6870.91,6870.91,353
2006/5/30,09:49:00,6874.87,6874.87,6874.87,6874.87,371
2006/5/30,09:50:00,6877.97,6877.97,6877.97,6877.97,358
2006/5/30,09:51:00,6877.76,6877.76,6877.76,6877.76,411
2006/5/30,09:52:00,6878.43,6878.43,6878.43,6878.43,315
2006/5/30,09:53:00,6878.89,6878.89,6878.89,6878.89,407
2006/5/30,09:54:00,6878.46,6878.46,6878.46,6878.46,357
2006/5/30,09:55:00,6876.52,6876.52,6876.52,6876.52,293
2006/5/30,09:56:00,6876.13,6876.13,6876.13,6876.13,596
2006/5/30,09:57:00,6878.86,6878.86,6878.86,6878.86,397
2006/5/30,09:58:00,6878.77,6878.77,6878.77,6878.77,539
2006/5/30,09:59:00,6877.52,6877.52,6877.52,6877.52,424
2006/5/30,10:00:00,6877.09,6877.09,6877.09,6877.09,341
2006/5/30,10:01:00,6876.67,6876.67,6876.67,6876.67,437
2006/5/30,10:02:00,6874.99,6874.99,6874.99,6874.99,285
2006/5/30,10:03:00,6874.36,6874.36,6874.36,6874.36,445
2006/5/30,10:04:00,6874.33,6874.33,6874.33,6874.33,305
2006/5/30,10:05:00,6873.13,6873.13,6873.13,6873.13,284
2006/5/30,10:06:00,6873.07,6873.07,6873.07,6873.07,380
2006/5/30,10:07:00,6871.83,6871.83,6871.83,6871.83,317
2006/5/30,10:08:00,6868.76,6868.76,6868.76,6868.76,495
2006/5/30,10:09:00,6867.18,6867.18,6867.18,6867.18,463
2006/5/30,10:10:00,6866.20,6866.20,6866.20,6866.20,473
2006/5/30,10:11:00,6863.30,6863.30,6863.30,6863.30,548
2006/5/30,10:12:00,6860.97,6860.97,6860.97,6860.97,432
2006/5/30,10:13:00,6857.00,6857.00,6857.00,6857.00,488
2006/5/30,10:14:00,6853.96,6853.96,6853.96,6853.96,492
2006/5/30,10:15:00,6850.75,6850.75,6850.75,6850.75,361
2006/5/30,10:16:00,6851.11,6851.11,6851.11,6851.11,482
2006/5/30,10:17:00,6851.74,6851.74,6851.74,6851.74,359
2006/5/30,10:18:00,6854.94,6854.94,6854.94,6854.94,334
2006/5/30,10:19:00,6857.18,6857.18,6857.18,6857.18,308
2006/5/30,10:20:00,6860.64,6860.64,6860.64,6860.64,268
2006/5/30,10:21:00,6861.19,6861.19,6861.19,6861.19,303
2006/5/30,10:22:00,6860.26,6860.26,6860.26,6860.26,219
2006/5/30,10:23:00,6861.92,6861.92,6861.92,6861.92,277
2006/5/30,10:24:00,6861.43,6861.43,6861.43,6861.43,254
2006/5/30,10:25:00,6861.63,6861.63,6861.63,6861.63,268
2006/5/30,10:26:00,6863.80,6863.80,6863.80,6863.80,343
2006/5/30,10:27:00,6862.06,6862.06,6862.06,6862.06,183
2006/5/30,10:28:00,6862.40,6862.40,6862.40,6862.40,209
2006/5/30,10:29:00,6862.98,6862.98,6862.98,6862.98,203
2006/5/30,10:30:00,6864.95,6864.95,6864.95,6864.95,165
2006/5/30,10:31:00,6862.86,6862.86,6862.86,6862.86,221
2006/5/30,10:32:00,6863.84,6863.84,6863.84,6863.84,177
2006/5/30,10:33:00,6862.65,6862.65,6862.65,6862.65,252
2006/5/30,10:34:00,6862.25,6862.25,6862.25,6862.25,175
2006/5/30,10:35:00,6861.33,6861.33,6861.33,6861.33,156
2006/5/30,10:36:00,6859.73,6859.73,6859.73,6859.73,208
2006/5/30,10:37:00,6857.65,6857.65,6857.65,6857.65,224
2006/5/30,10:38:00,6852.26,6852.26,6852.26,6852.26,353
2006/5/30,10:39:00,6849.62,6849.62,6849.62,6849.62,345
2006/5/30,10:40:00,6845.21,6845.21,6845.21,6845.21,356
2006/5/30,10:41:00,6845.12,6845.12,6845.12,6845.12,477
2006/5/30,10:42:00,6843.26,6843.26,6843.26,6843.26,260
2006/5/30,10:43:00,6839.97,6839.97,6839.97,6839.97,335
2006/5/30,10:44:00,6841.74,6841.74,6841.74,6841.74,293
2006/5/30,10:45:00,6841.67,6841.67,6841.67,6841.67,298
2006/5/30,10:46:00,6842.35,6842.35,6842.35,6842.35,310
2006/5/30,10:47:00,6843.52,6843.52,6843.52,6843.52,201
2006/5/30,10:48:00,6844.04,6844.04,6844.04,6844.04,303
2006/5/30,10:49:00,6844.21,6844.21,6844.21,6844.21,204
2006/5/30,10:50:00,6846.43,6846.43,6846.43,6846.43,166
2006/5/30,10:51:00,6847.84,6847.84,6847.84,6847.84,216
2006/5/30,10:52:00,6848.20,6848.20,6848.20,6848.20,177
2006/5/30,10:53:00,6848.94,6848.94,6848.94,6848.94,262
2006/5/30,10:54:00,6846.03,6846.03,6846.03,6846.03,207
2006/5/30,10:55:00,6847.29,6847.29,6847.29,6847.29,221
2006/5/30,10:56:00,6845.20,6845.20,6845.20,6845.20,255
2006/5/30,10:57:00,6843.85,6843.85,6843.85,6843.85,156
2006/5/30,10:58:00,6843.52,6843.52,6843.52,6843.52,220
2006/5/30,10:59:00,6842.99,6842.99,6842.99,6842.99,212
2006/5/30,11:00:00,6840.79,6840.79,6840.79,6840.79,189
2006/5/30,11:01:00,6838.85,6838.85,6838.85,6838.85,219
2006/5/30,11:02:00,6837.90,6837.90,6837.90,6837.90,208
2006/5/30,11:03:00,6836.88,6836.88,6836.88,6836.88,335
2006/5/30,11:04:00,6836.05,6836.05,6836.05,6836.05,245
2006/5/30,11:05:00,6832.74,6832.74,6832.74,6832.74,267
2006/5/30,11:06:00,6832.70,6832.70,6832.70,6832.70,315
2006/5/30,11:07:00,6831.32,6831.32,6831.32,6831.32,264
2006/5/30,11:08:00,6830.56,6830.56,6830.56,6830.56,328
2006/5/30,11:09:00,6829.51,6829.51,6829.51,6829.51,255
2006/5/30,11:10:00,6830.13,6830.13,6830.13,6830.13,255
2006/5/30,11:11:00,6829.40,6829.40,6829.40,6829.40,308
2006/5/30,11:12:00,6831.32,6831.32,6831.32,6831.32,216
2006/5/30,11:13:00,6833.61,6833.61,6833.61,6833.61,277
2006/5/30,11:14:00,6833.40,6833.40,6833.40,6833.40,292
2006/5/30,11:15:00,6837.17,6837.17,6837.17,6837.17,240
2006/5/30,11:16:00,6843.90,6843.90,6843.90,6843.90,399
2006/5/30,11:17:00,6846.00,6846.00,6846.00,6846.00,282
2006/5/30,11:18:00,6852.10,6852.10,6852.10,6852.10,487
2006/5/30,11:19:00,6855.43,6855.43,6855.43,6855.43,449
2006/5/30,11:20:00,6858.13,6858.13,6858.13,6858.13,346
2006/5/30,11:21:00,6858.06,6858.06,6858.06,6858.06,424
2006/5/30,11:22:00,6858.97,6858.97,6858.97,6858.97,236
2006/5/30,11:23:00,6862.28,6862.28,6862.28,6862.28,318
2006/5/30,11:24:00,6863.69,6863.69,6863.69,6863.69,361
2006/5/30,11:25:00,6866.93,6866.93,6866.93,6866.93,511
2006/5/30,11:26:00,6871.03,6871.03,6871.03,6871.03,416
2006/5/30,11:27:00,6874.31,6874.31,6874.31,6874.31,401
2006/5/30,11:28:00,6877.46,6877.46,6877.46,6877.46,545
2006/5/30,11:29:00,6878.33,6878.33,6878.33,6878.33,409
2006/5/30,11:30:00,6880.26,6880.26,6880.26,6880.26,321
2006/5/30,11:31:00,6881.36,6881.36,6881.36,6881.36,547
2006/5/30,11:32:00,6888.55,6888.55,6888.55,6888.55,450
2006/5/30,11:33:00,6894.74,6894.74,6894.74,6894.74,850
2006/5/30,11:34:00,6895.25,6895.25,6895.25,6895.25,466
2006/5/30,11:35:00,6895.95,6895.95,6895.95,6895.95,396
2006/5/30,11:36:00,6897.51,6897.51,6897.51,6897.51,502
2006/5/30,11:37:00,6898.35,6898.35,6898.35,6898.35,356
2006/5/30,11:38:00,6899.36,6899.36,6899.36,6899.36,398
2006/5/30,11:39:00,6897.21,6897.21,6897.21,6897.21,330
2006/5/30,11:40:00,6893.94,6893.94,6893.94,6893.94,327
2006/5/30,11:41:00,6890.57,6890.57,6890.57,6890.57,394
2006/5/30,11:42:00,6887.69,6887.69,6887.69,6887.69,270
2006/5/30,11:43:00,6885.77,6885.77,6885.77,6885.77,361
2006/5/30,11:44:00,6885.78,6885.78,6885.78,6885.78,217
2006/5/30,11:45:00,6887.47,6887.47,6887.47,6887.47,226
2006/5/30,11:46:00,6887.84,6887.84,6887.84,6887.84,283
2006/5/30,11:47:00,6886.26,6886.26,6886.26,6886.26,191
2006/5/30,11:48:00,6886.63,6886.63,6886.63,6886.63,206
2006/5/30,11:49:00,6887.31,6887.31,6887.31,6887.31,196
2006/5/30,11:50:00,6885.77,6885.77,6885.77,6885.77,176
2006/5/30,11:51:00,6885.07,6885.07,6885.07,6885.07,278
2006/5/30,11:52:00,6885.73,6885.73,6885.73,6885.73,232
2006/5/30,11:53:00,6884.95,6884.95,6884.95,6884.95,240
2006/5/30,11:54:00,6886.54,6886.54,6886.54,6886.54,192
2006/5/30,11:55:00,6887.85,6887.85,6887.85,6887.85,153
2006/5/30,11:56:00,6887.27,6887.27,6887.27,6887.27,309
2006/5/30,11:57:00,6889.11,6889.11,6889.11,6889.11,501
2006/5/30,11:58:00,6888.65,6888.65,6888.65,6888.65,297
2006/5/30,11:59:00,6891.13,6891.13,6891.13,6891.13,302
2006/5/30,12:00:00,6893.56,6893.56,6893.56,6893.56,314
2006/5/30,12:01:00,6896.16,6896.16,6896.16,6896.16,388
2006/5/30,12:02:00,6896.45,6896.45,6896.45,6896.45,273
2006/5/30,12:03:00,6897.27,6897.27,6897.27,6897.27,390
2006/5/30,12:04:00,6899.95,6899.95,6899.95,6899.95,289
2006/5/30,12:05:00,6900.51,6900.51,6900.51,6900.51,240
2006/5/30,12:06:00,6898.76,6898.76,6898.76,6898.76,300
2006/5/30,12:07:00,6896.15,6896.15,6896.15,6896.15,270
2006/5/30,12:08:00,6897.31,6897.31,6897.31,6897.31,359
2006/5/30,12:09:00,6898.19,6898.19,6898.19,6898.19,249
2006/5/30,12:10:00,6899.76,6899.76,6899.76,6899.76,232
2006/5/30,12:11:00,6898.09,6898.09,6898.09,6898.09,302
2006/5/30,12:12:00,6897.24,6897.24,6897.24,6897.24,238
2006/5/30,12:13:00,6896.48,6896.48,6896.48,6896.48,285
2006/5/30,12:14:00,6897.07,6897.07,6897.07,6897.07,238
2006/5/30,12:15:00,6895.13,6895.13,6895.13,6895.13,261
2006/5/30,12:16:00,6896.22,6896.22,6896.22,6896.22,299
2006/5/30,12:17:00,6894.76,6894.76,6894.76,6894.76,313
2006/5/30,12:18:00,6896.79,6896.79,6896.79,6896.79,794
2006/5/30,12:19:00,6900.17,6900.17,6900.17,6900.17,418
2006/5/30,12:20:00,6901.19,6901.19,6901.19,6901.19,494
2006/5/30,12:21:00,6902.15,6902.15,6902.15,6902.15,387
2006/5/30,12:22:00,6904.20,6904.20,6904.20,6904.20,223
2006/5/30,12:23:00,6903.75,6903.75,6903.75,6903.75,315
2006/5/30,12:24:00,6903.99,6903.99,6903.99,6903.99,235
2006/5/30,12:25:00,6904.68,6904.68,6904.68,6904.68,204
2006/5/30,12:26:00,6905.67,6905.67,6905.67,6905.67,274
2006/5/30,12:27:00,6905.41,6905.41,6905.41,6905.41,228
2006/5/30,12:28:00,6905.35,6905.35,6905.35,6905.35,275
2006/5/30,12:29:00,6905.21,6905.21,6905.21,6905.21,325
2006/5/30,12:30:00,6904.81,6904.81,6904.81,6904.81,300
2006/5/30,12:31:00,6904.35,6904.35,6904.35,6904.35,321
2006/5/30,12:32:00,6901.13,6901.13,6901.13,6901.13,206
2006/5/30,12:33:00,6897.38,6897.38,6897.38,6897.38,348
2006/5/30,12:34:00,6895.58,6895.58,6895.58,6895.58,258
2006/5/30,12:35:00,6895.10,6895.10,6895.10,6895.10,220
2006/5/30,12:36:00,6893.11,6893.11,6893.11,6893.11,249
2006/5/30,12:37:00,6893.07,6893.07,6893.07,6893.07,150
2006/5/30,12:38:00,6894.82,6894.82,6894.82,6894.82,265
2006/5/30,12:39:00,6894.46,6894.46,6894.46,6894.46,203
2006/5/30,12:40:00,6891.63,6891.63,6891.63,6891.63,218
2006/5/30,12:41:00,6889.59,6889.59,6889.59,6889.59,288
2006/5/30,12:42:00,6886.14,6886.14,6886.14,6886.14,248
2006/5/30,12:43:00,6886.64,6886.64,6886.64,6886.64,255
2006/5/30,12:44:00,6887.87,6887.87,6887.87,6887.87,187
2006/5/30,12:45:00,6888.07,6888.07,6888.07,6888.07,197
2006/5/30,12:46:00,6888.10,6888.10,6888.10,6888.10,232
2006/5/30,12:47:00,6887.48,6887.48,6887.48,6887.48,181
2006/5/30,12:48:00,6889.09,6889.09,6889.09,6889.09,228
2006/5/30,12:49:00,6889.71,6889.71,6889.71,6889.71,237
2006/5/30,12:50:00,6891.71,6891.71,6891.71,6891.71,176
2006/5/30,12:51:00,6894.41,6894.41,6894.41,6894.41,187
2006/5/30,12:52:00,6895.90,6895.90,6895.90,6895.90,175
2006/5/30,12:53:00,6896.38,6896.38,6896.38,6896.38,283
2006/5/30,12:54:00,6897.74,6897.74,6897.74,6897.74,245
2006/5/30,12:55:00,6899.19,6899.19,6899.19,6899.19,330
2006/5/30,12:56:00,6902.60,6902.60,6902.60,6902.60,300
2006/5/30,12:57:00,6901.88,6901.88,6901.88,6901.88,241
2006/5/30,12:58:00,6904.12,6904.12,6904.12,6904.12,330
2006/5/30,12:59:00,6903.52,6903.52,6903.52,6903.52,289
2006/5/30,13:00:00,6901.27,6901.27,6901.27,6901.27,299
2006/5/30,13:01:00,6895.64,6895.64,6895.64,6895.64,343
2006/5/30,13:02:00,6891.70,6891.70,6891.70,6891.70,252
2006/5/30,13:03:00,6890.72,6890.72,6890.72,6890.72,289
2006/5/30,13:04:00,6889.11,6889.11,6889.11,6889.11,228
2006/5/30,13:05:00,6889.48,6889.48,6889.48,6889.48,238
2006/5/30,13:06:00,6888.06,6888.06,6888.06,6888.06,297
2006/5/30,13:07:00,6888.03,6888.03,6888.03,6888.03,206
2006/5/30,13:08:00,6883.98,6883.98,6883.98,6883.98,370
2006/5/30,13:09:00,6882.03,6882.03,6882.03,6882.03,264
2006/5/30,13:10:00,6880.00,6880.00,6880.00,6880.00,237
2006/5/30,13:11:00,6877.42,6877.42,6877.42,6877.42,313
2006/5/30,13:12:00,6876.87,6876.87,6876.87,6876.87,285
2006/5/30,13:13:00,6876.23,6876.23,6876.23,6876.23,319
2006/5/30,13:14:00,6879.63,6879.63,6879.63,6879.63,278
2006/5/30,13:15:00,6877.46,6877.46,6877.46,6877.46,363
2006/5/30,13:16:00,6879.87,6879.87,6879.87,6879.87,361
2006/5/30,13:17:00,6878.94,6878.94,6878.94,6878.94,296
2006/5/30,13:18:00,6879.64,6879.64,6879.64,6879.64,360
2006/5/30,13:19:00,6879.79,6879.79,6879.79,6879.79,286
2006/5/30,13:20:00,6881.51,6881.51,6881.51,6881.51,319
2006/5/30,13:21:00,6878.72,6878.72,6878.72,6878.72,381
2006/5/30,13:22:00,6877.27,6877.27,6877.27,6877.27,406
2006/5/30,13:23:00,6874.35,6874.35,6874.35,6874.35,700
2006/5/30,13:24:00,6879.76,6879.76,6879.76,6879.76,484
2006/5/30,13:25:00,6878.63,6878.63,6878.63,6878.63,457
2006/5/30,13:26:00,6878.63,6878.63,6878.63,6878.63,0
2006/5/30,13:27:00,6878.63,6878.63,6878.63,6878.63,0
2006/5/30,13:28:00,6878.63,6878.63,6878.63,6878.63,0
2006/5/30,13:29:00,6878.63,6878.63,6878.63,6878.63,0
2006/5/30,13:30:00,6846.95,6846.95,6846.95,6846.95,9547
2006/6/1,09:00:00,6846.95,6846.95,6846.95,6846.95,21
2006/6/1,09:01:00,6874.66,6874.66,6874.66,6874.66,4049
2006/6/1,09:02:00,6875.96,6875.96,6875.96,6875.96,863
2006/6/1,09:03:00,6876.81,6876.81,6876.81,6876.81,1133
2006/6/1,09:04:00,6877.86,6877.86,6877.86,6877.86,1042
2006/6/1,09:05:00,6878.01,6878.01,6878.01,6878.01,895
2006/6/1,09:06:00,6879.11,6879.11,6879.11,6879.11,1068
2006/6/1,09:07:00,6879.87,6879.87,6879.87,6879.87,634
2006/6/1,09:08:00,6878.31,6878.31,6878.31,6878.31,702
2006/6/1,09:09:00,6874.52,6874.52,6874.52,6874.52,640
2006/6/1,09:10:00,6870.50,6870.50,6870.50,6870.50,495
2006/6/1,09:11:00,6868.77,6868.77,6868.77,6868.77,797
2006/6/1,09:12:00,6871.15,6871.15,6871.15,6871.15,580
2006/6/1,09:13:00,6871.78,6871.78,6871.78,6871.78,784
2006/6/1,09:14:00,6875.88,6875.88,6875.88,6875.88,607
2006/6/1,09:15:00,6877.83,6877.83,6877.83,6877.83,542
2006/6/1,09:16:00,6880.71,6880.71,6880.71,6880.71,741
2006/6/1,09:17:00,6884.08,6884.08,6884.08,6884.08,560
2006/6/1,09:18:00,6882.51,6882.51,6882.51,6882.51,576
2006/6/1,09:19:00,6883.99,6883.99,6883.99,6883.99,465
2006/6/1,09:20:00,6884.38,6884.38,6884.38,6884.38,443
2006/6/1,09:21:00,6882.62,6882.62,6882.62,6882.62,640
2006/6/1,09:22:00,6878.11,6878.11,6878.11,6878.11,495
2006/6/1,09:23:00,6874.63,6874.63,6874.63,6874.63,609
2006/6/1,09:24:00,6871.31,6871.31,6871.31,6871.31,439
2006/6/1,09:25:00,6871.01,6871.01,6871.01,6871.01,310
2006/6/1,09:26:00,6872.24,6872.24,6872.24,6872.24,483
2006/6/1,09:27:00,6872.27,6872.27,6872.27,6872.27,298
2006/6/1,09:28:00,6874.54,6874.54,6874.54,6874.54,436
2006/6/1,09:29:00,6875.76,6875.76,6875.76,6875.76,387
2006/6/1,09:30:00,6877.65,6877.65,6877.65,6877.65,343
2006/6/1,09:31:00,6879.47,6879.47,6879.47,6879.47,438
2006/6/1,09:32:00,6880.94,6880.94,6880.94,6880.94,300
2006/6/1,09:33:00,6880.70,6880.70,6880.70,6880.70,379
2006/6/1,09:34:00,6883.11,6883.11,6883.11,6883.11,383
2006/6/1,09:35:00,6881.85,6881.85,6881.85,6881.85,365
2006/6/1,09:36:00,6881.85,6881.85,6881.85,6881.85,586
2006/6/1,09:37:00,6883.32,6883.32,6883.32,6883.32,374
2006/6/1,09:38:00,6886.99,6886.99,6886.99,6886.99,486
2006/6/1,09:39:00,6885.88,6885.88,6885.88,6885.88,362
2006/6/1,09:40:00,6885.59,6885.59,6885.59,6885.59,279
2006/6/1,09:41:00,6885.24,6885.24,6885.24,6885.24,503
2006/6/1,09:42:00,6885.07,6885.07,6885.07,6885.07,380
2006/6/1,09:43:00,6885.64,6885.64,6885.64,6885.64,395
2006/6/1,09:44:00,6885.80,6885.80,6885.80,6885.80,372
2006/6/1,09:45:00,6886.27,6886.27,6886.27,6886.27,306
2006/6/1,09:46:00,6887.68,6887.68,6887.68,6887.68,461
2006/6/1,09:47:00,6887.82,6887.82,6887.82,6887.82,276
2006/6/1,09:48:00,6889.17,6889.17,6889.17,6889.17,337
2006/6/1,09:49:00,6889.70,6889.70,6889.70,6889.70,250
2006/6/1,09:50:00,6891.20,6891.20,6891.20,6891.20,258
2006/6/1,09:51:00,6892.83,6892.83,6892.83,6892.83,426
2006/6/1,09:52:00,6896.75,6896.75,6896.75,6896.75,359
2006/6/1,09:53:00,6901.29,6901.29,6901.29,6901.29,616
2006/6/1,09:54:00,6906.62,6906.62,6906.62,6906.62,673
2006/6/1,09:55:00,6909.27,6909.27,6909.27,6909.27,542
2006/6/1,09:56:00,6910.72,6910.72,6910.72,6910.72,768
2006/6/1,09:57:00,6911.58,6911.58,6911.58,6911.58,553
2006/6/1,09:58:00,6912.75,6912.75,6912.75,6912.75,527
2006/6/1,09:59:00,6912.64,6912.64,6912.64,6912.64,410
2006/6/1,10:00:00,6911.17,6911.17,6911.17,6911.17,363
2006/6/1,10:01:00,6912.47,6912.47,6912.47,6912.47,445
2006/6/1,10:02:00,6912.98,6912.98,6912.98,6912.98,276
2006/6/1,10:03:00,6913.86,6913.86,6913.86,6913.86,322
2006/6/1,10:04:00,6914.20,6914.20,6914.20,6914.20,290
2006/6/1,10:05:00,6914.97,6914.97,6914.97,6914.97,252
2006/6/1,10:06:00,6917.85,6917.85,6917.85,6917.85,349
2006/6/1,10:07:00,6916.06,6916.06,6916.06,6916.06,224
2006/6/1,10:08:00,6919.44,6919.44,6919.44,6919.44,341
2006/6/1,10:09:00,6920.93,6920.93,6920.93,6920.93,398
2006/6/1,10:10:00,6918.77,6918.77,6918.77,6918.77,327
2006/6/1,10:11:00,6919.19,6919.19,6919.19,6919.19,578
2006/6/1,10:12:00,6920.45,6920.45,6920.45,6920.45,541
2006/6/1,10:13:00,6920.63,6920.63,6920.63,6920.63,657
2006/6/1,10:14:00,6921.35,6921.35,6921.35,6921.35,482
2006/6/1,10:15:00,6921.73,6921.73,6921.73,6921.73,388
2006/6/1,10:16:00,6921.98,6921.98,6921.98,6921.98,447
2006/6/1,10:17:00,6922.34,6922.34,6922.34,6922.34,332
2006/6/1,10:18:00,6921.97,6921.97,6921.97,6921.97,375
2006/6/1,10:19:00,6921.49,6921.49,6921.49,6921.49,272
2006/6/1,10:20:00,6920.53,6920.53,6920.53,6920.53,259
2006/6/1,10:21:00,6919.29,6919.29,6919.29,6919.29,429
2006/6/1,10:22:00,6919.37,6919.37,6919.37,6919.37,351
2006/6/1,10:23:00,6919.23,6919.23,6919.23,6919.23,668
2006/6/1,10:24:00,6919.54,6919.54,6919.54,6919.54,403
2006/6/1,10:25:00,6919.01,6919.01,6919.01,6919.01,391
2006/6/1,10:26:00,6916.55,6916.55,6916.55,6916.55,386
2006/6/1,10:27:00,6913.98,6913.98,6913.98,6913.98,310
2006/6/1,10:28:00,6914.14,6914.14,6914.14,6914.14,381
2006/6/1,10:29:00,6909.86,6909.86,6909.86,6909.86,291
2006/6/1,10:30:00,6910.96,6910.96,6910.96,6910.96,320
2006/6/1,10:31:00,6909.51,6909.51,6909.51,6909.51,388
2006/6/1,10:32:00,6908.10,6908.10,6908.10,6908.10,213
2006/6/1,10:33:00,6905.56,6905.56,6905.56,6905.56,300
2006/6/1,10:34:00,6905.04,6905.04,6905.04,6905.04,186
2006/6/1,10:35:00,6905.13,6905.13,6905.13,6905.13,218
2006/6/1,10:36:00,6907.64,6907.64,6907.64,6907.64,247
2006/6/1,10:37:00,6906.90,6906.90,6906.90,6906.90,203
2006/6/1,10:38:00,6907.12,6907.12,6907.12,6907.12,252
2006/6/1,10:39:00,6908.31,6908.31,6908.31,6908.31,197
2006/6/1,10:40:00,6907.80,6907.80,6907.80,6907.80,171
2006/6/1,10:41:00,6910.98,6910.98,6910.98,6910.98,216
2006/6/1,10:42:00,6909.65,6909.65,6909.65,6909.65,206
2006/6/1,10:43:00,6903.48,6903.48,6903.48,6903.48,340
2006/6/1,10:44:00,6900.33,6900.33,6900.33,6900.33,275
2006/6/1,10:45:00,6899.71,6899.71,6899.71,6899.71,184
2006/6/1,10:46:00,6897.94,6897.94,6897.94,6897.94,314
2006/6/1,10:47:00,6898.48,6898.48,6898.48,6898.48,211
2006/6/1,10:48:00,6899.43,6899.43,6899.43,6899.43,301
2006/6/1,10:49:00,6900.07,6900.07,6900.07,6900.07,243
2006/6/1,10:50:00,6900.29,6900.29,6900.29,6900.29,215
2006/6/1,10:51:00,6901.17,6901.17,6901.17,6901.17,244
2006/6/1,10:52:00,6903.15,6903.15,6903.15,6903.15,182
2006/6/1,10:53:00,6903.92,6903.92,6903.92,6903.92,288
2006/6/1,10:54:00,6904.65,6904.65,6904.65,6904.65,176
2006/6/1,10:55:00,6905.33,6905.33,6905.33,6905.33,186
2006/6/1,10:56:00,6902.57,6902.57,6902.57,6902.57,263
2006/6/1,10:57:00,6902.50,6902.50,6902.50,6902.50,220
2006/6/1,10:58:00,6907.27,6907.27,6907.27,6907.27,272
2006/6/1,10:59:00,6906.72,6906.72,6906.72,6906.72,224
2006/6/1,11:00:00,6905.84,6905.84,6905.84,6905.84,214
2006/6/1,11:01:00,6906.60,6906.60,6906.60,6906.60,193
2006/6/1,11:02:00,6909.91,6909.91,6909.91,6909.91,155
2006/6/1,11:03:00,6910.35,6910.35,6910.35,6910.35,231
2006/6/1,11:04:00,6911.98,6911.98,6911.98,6911.98,175
2006/6/1,11:05:00,6910.38,6910.38,6910.38,6910.38,177
2006/6/1,11:06:00,6911.85,6911.85,6911.85,6911.85,234
2006/6/1,11:07:00,6914.04,6914.04,6914.04,6914.04,303
2006/6/1,11:08:00,6916.70,6916.70,6916.70,6916.70,266
2006/6/1,11:09:00,6918.57,6918.57,6918.57,6918.57,203
2006/6/1,11:10:00,6918.82,6918.82,6918.82,6918.82,205
2006/6/1,11:11:00,6913.40,6913.40,6913.40,6913.40,423
2006/6/1,11:12:00,6914.08,6914.08,6914.08,6914.08,213
2006/6/1,11:13:00,6915.24,6915.24,6915.24,6915.24,228
2006/6/1,11:14:00,6916.64,6916.64,6916.64,6916.64,193
2006/6/1,11:15:00,6916.39,6916.39,6916.39,6916.39,128
2006/6/1,11:16:00,6917.17,6917.17,6917.17,6917.17,155
2006/6/1,11:17:00,6917.96,6917.96,6917.96,6917.96,143
2006/6/1,11:18:00,6915.92,6915.92,6915.92,6915.92,203
2006/6/1,11:19:00,6915.85,6915.85,6915.85,6915.85,206
2006/6/1,11:20:00,6914.52,6914.52,6914.52,6914.52,197
2006/6/1,11:21:00,6913.11,6913.11,6913.11,6913.11,258
2006/6/1,11:22:00,6914.08,6914.08,6914.08,6914.08,173
2006/6/1,11:23:00,6913.00,6913.00,6913.00,6913.00,227
2006/6/1,11:24:00,6913.30,6913.30,6913.30,6913.30,193
2006/6/1,11:25:00,6912.15,6912.15,6912.15,6912.15,140
2006/6/1,11:26:00,6913.50,6913.50,6913.50,6913.50,194
2006/6/1,11:27:00,6910.78,6910.78,6910.78,6910.78,172
2006/6/1,11:28:00,6911.09,6911.09,6911.09,6911.09,181
2006/6/1,11:29:00,6911.57,6911.57,6911.57,6911.57,174
2006/6/1,11:30:00,6911.08,6911.08,6911.08,6911.08,163
2006/6/1,11:31:00,6906.76,6906.76,6906.76,6906.76,260
2006/6/1,11:32:00,6907.02,6907.02,6907.02,6907.02,233
2006/6/1,11:33:00,6904.80,6904.80,6904.80,6904.80,213
2006/6/1,11:34:00,6902.02,6902.02,6902.02,6902.02,239
2006/6/1,11:35:00,6900.86,6900.86,6900.86,6900.86,221
2006/6/1,11:36:00,6899.80,6899.80,6899.80,6899.80,269
2006/6/1,11:37:00,6900.36,6900.36,6900.36,6900.36,224
2006/6/1,11:38:00,6897.82,6897.82,6897.82,6897.82,305
2006/6/1,11:39:00,6895.23,6895.23,6895.23,6895.23,197
2006/6/1,11:40:00,6897.18,6897.18,6897.18,6897.18,204
2006/6/1,11:41:00,6898.53,6898.53,6898.53,6898.53,210
2006/6/1,11:42:00,6898.87,6898.87,6898.87,6898.87,193
2006/6/1,11:43:00,6896.53,6896.53,6896.53,6896.53,243
2006/6/1,11:44:00,6898.30,6898.30,6898.30,6898.30,171
2006/6/1,11:45:00,6897.12,6897.12,6897.12,6897.12,177
2006/6/1,11:46:00,6897.71,6897.71,6897.71,6897.71,211
2006/6/1,11:47:00,6894.32,6894.32,6894.32,6894.32,137
2006/6/1,11:48:00,6893.76,6893.76,6893.76,6893.76,252
2006/6/1,11:49:00,6889.92,6889.92,6889.92,6889.92,223
2006/6/1,11:50:00,6890.96,6890.96,6890.96,6890.96,199
2006/6/1,11:51:00,6889.94,6889.94,6889.94,6889.94,319
2006/6/1,11:52:00,6888.29,6888.29,6888.29,6888.29,241
2006/6/1,11:53:00,6887.86,6887.86,6887.86,6887.86,273
2006/6/1,11:54:00,6888.64,6888.64,6888.64,6888.64,250
2006/6/1,11:55:00,6890.65,6890.65,6890.65,6890.65,251
2006/6/1,11:56:00,6889.40,6889.40,6889.40,6889.40,310
2006/6/1,11:57:00,6890.68,6890.68,6890.68,6890.68,180
2006/6/1,11:58:00,6889.04,6889.04,6889.04,6889.04,227
2006/6/1,11:59:00,6891.96,6891.96,6891.96,6891.96,207
2006/6/1,12:00:00,6894.02,6894.02,6894.02,6894.02,163
2006/6/1,12:01:00,6894.86,6894.86,6894.86,6894.86,234
2006/6/1,12:02:00,6898.74,6898.74,6898.74,6898.74,174
2006/6/1,12:03:00,6900.24,6900.24,6900.24,6900.24,207
2006/6/1,12:04:00,6899.91,6899.91,6899.91,6899.91,168
2006/6/1,12:05:00,6900.81,6900.81,6900.81,6900.81,152
2006/6/1,12:06:00,6901.08,6901.08,6901.08,6901.08,327
2006/6/1,12:07:00,6903.05,6903.05,6903.05,6903.05,133
2006/6/1,12:08:00,6902.38,6902.38,6902.38,6902.38,225
2006/6/1,12:09:00,6905.46,6905.46,6905.46,6905.46,194
2006/6/1,12:10:00,6906.63,6906.63,6906.63,6906.63,156
2006/6/1,12:11:00,6904.91,6904.91,6904.91,6904.91,269
2006/6/1,12:12:00,6905.02,6905.02,6905.02,6905.02,148
2006/6/1,12:13:00,6905.64,6905.64,6905.64,6905.64,299
2006/6/1,12:14:00,6906.03,6906.03,6906.03,6906.03,188
2006/6/1,12:15:00,6907.08,6907.08,6907.08,6907.08,180
2006/6/1,12:16:00,6904.73,6904.73,6904.73,6904.73,237
2006/6/1,12:17:00,6900.70,6900.70,6900.70,6900.70,180
2006/6/1,12:18:00,6902.27,6902.27,6902.27,6902.27,250
2006/6/1,12:19:00,6902.73,6902.73,6902.73,6902.73,174
2006/6/1,12:20:00,6903.96,6903.96,6903.96,6903.96,199
2006/6/1,12:21:00,6904.89,6904.89,6904.89,6904.89,277
2006/6/1,12:22:00,6907.06,6907.06,6907.06,6907.06,323
2006/6/1,12:23:00,6906.57,6906.57,6906.57,6906.57,520
2006/6/1,12:24:00,6907.96,6907.96,6907.96,6907.96,276
2006/6/1,12:25:00,6906.22,6906.22,6906.22,6906.22,264
2006/6/1,12:26:00,6908.01,6908.01,6908.01,6908.01,216
2006/6/1,12:27:00,6907.33,6907.33,6907.33,6907.33,110
2006/6/1,12:28:00,6902.60,6902.60,6902.60,6902.60,251
2006/6/1,12:29:00,6903.37,6903.37,6903.37,6903.37,209
2006/6/1,12:30:00,6902.30,6902.30,6902.30,6902.30,214
2006/6/1,12:31:00,6901.91,6901.91,6901.91,6901.91,191
2006/6/1,12:32:00,6903.79,6903.79,6903.79,6903.79,167
2006/6/1,12:33:00,6903.29,6903.29,6903.29,6903.29,201
2006/6/1,12:34:00,6902.24,6902.24,6902.24,6902.24,141
2006/6/1,12:35:00,6902.96,6902.96,6902.96,6902.96,135
2006/6/1,12:36:00,6902.07,6902.07,6902.07,6902.07,209
2006/6/1,12:37:00,6903.00,6903.00,6903.00,6903.00,133
2006/6/1,12:38:00,6899.34,6899.34,6899.34,6899.34,219
2006/6/1,12:39:00,6900.74,6900.74,6900.74,6900.74,168
2006/6/1,12:40:00,6902.46,6902.46,6902.46,6902.46,202
2006/6/1,12:41:00,6894.68,6894.68,6894.68,6894.68,263
2006/6/1,12:42:00,6894.21,6894.21,6894.21,6894.21,163
2006/6/1,12:43:00,6895.95,6895.95,6895.95,6895.95,260
2006/6/1,12:44:00,6894.45,6894.45,6894.45,6894.45,178
2006/6/1,12:45:00,6892.52,6892.52,6892.52,6892.52,241
2006/6/1,12:46:00,6886.46,6886.46,6886.46,6886.46,364
2006/6/1,12:47:00,6888.70,6888.70,6888.70,6888.70,278
2006/6/1,12:48:00,6882.60,6882.60,6882.60,6882.60,307
2006/6/1,12:49:00,6880.94,6880.94,6880.94,6880.94,328
2006/6/1,12:50:00,6878.42,6878.42,6878.42,6878.42,315
2006/6/1,12:51:00,6879.60,6879.60,6879.60,6879.60,346
2006/6/1,12:52:00,6878.71,6878.71,6878.71,6878.71,241
2006/6/1,12:53:00,6876.89,6876.89,6876.89,6876.89,281
2006/6/1,12:54:00,6877.37,6877.37,6877.37,6877.37,250
2006/6/1,12:55:00,6878.57,6878.57,6878.57,6878.57,234
2006/6/1,12:56:00,6879.79,6879.79,6879.79,6879.79,231
2006/6/1,12:57:00,6881.65,6881.65,6881.65,6881.65,150
2006/6/1,12:58:00,6883.93,6883.93,6883.93,6883.93,229
2006/6/1,12:59:00,6884.18,6884.18,6884.18,6884.18,210
2006/6/1,13:00:00,6887.69,6887.69,6887.69,6887.69,228
2006/6/1,13:01:00,6887.91,6887.91,6887.91,6887.91,249
2006/6/1,13:02:00,6886.14,6886.14,6886.14,6886.14,195
2006/6/1,13:03:00,6884.76,6884.76,6884.76,6884.76,241
2006/6/1,13:04:00,6884.98,6884.98,6884.98,6884.98,216
2006/6/1,13:05:00,6885.36,6885.36,6885.36,6885.36,143
2006/6/1,13:06:00,6885.39,6885.39,6885.39,6885.39,263
2006/6/1,13:07:00,6884.73,6884.73,6884.73,6884.73,161
2006/6/1,13:08:00,6883.84,6883.84,6883.84,6883.84,272
2006/6/1,13:09:00,6885.12,6885.12,6885.12,6885.12,186
2006/6/1,13:10:00,6884.69,6884.69,6884.69,6884.69,172
2006/6/1,13:11:00,6883.12,6883.12,6883.12,6883.12,346
2006/6/1,13:12:00,6881.12,6881.12,6881.12,6881.12,218
2006/6/1,13:13:00,6879.98,6879.98,6879.98,6879.98,340
2006/6/1,13:14:00,6878.68,6878.68,6878.68,6878.68,291
2006/6/1,13:15:00,6878.51,6878.51,6878.51,6878.51,291
2006/6/1,13:16:00,6879.17,6879.17,6879.17,6879.17,375
2006/6/1,13:17:00,6877.67,6877.67,6877.67,6877.67,240
2006/6/1,13:18:00,6878.07,6878.07,6878.07,6878.07,345
2006/6/1,13:19:00,6878.72,6878.72,6878.72,6878.72,325
2006/6/1,13:20:00,6878.63,6878.63,6878.63,6878.63,304
2006/6/1,13:21:00,6878.18,6878.18,6878.18,6878.18,422
2006/6/1,13:22:00,6875.80,6875.80,6875.80,6875.80,346
2006/6/1,13:23:00,6870.36,6870.36,6870.36,6870.36,473
2006/6/1,13:24:00,6868.61,6868.61,6868.61,6868.61,537
2006/6/1,13:25:00,6868.42,6868.42,6868.42,6868.42,464
2006/6/1,13:26:00,6868.42,6868.42,6868.42,6868.42,0
2006/6/1,13:27:00,6868.42,6868.42,6868.42,6868.42,0
2006/6/1,13:28:00,6868.42,6868.42,6868.42,6868.42,0
2006/6/1,13:29:00,6868.42,6868.42,6868.42,6868.42,0
2006/6/1,13:30:00,6872.84,6872.84,6872.84,6872.84,4277
2006/6/2,09:00:00,6872.84,6872.84,6872.84,6872.84,21
2006/6/2,09:01:00,6951.42,6951.42,6951.42,6951.42,3406
2006/6/2,09:02:00,6951.57,6951.57,6951.57,6951.57,875
2006/6/2,09:03:00,6951.73,6951.73,6951.73,6951.73,962
2006/6/2,09:04:00,6947.98,6947.98,6947.98,6947.98,784
2006/6/2,09:05:00,6949.73,6949.73,6949.73,6949.73,747
2006/6/2,09:06:00,6953.01,6953.01,6953.01,6953.01,1025
2006/6/2,09:07:00,6956.45,6956.45,6956.45,6956.45,1033
2006/6/2,09:08:00,6961.11,6961.11,6961.11,6961.11,1683
2006/6/2,09:09:00,6959.05,6959.05,6959.05,6959.05,1105
2006/6/2,09:10:00,6960.72,6960.72,6960.72,6960.72,678
2006/6/2,09:11:00,6959.30,6959.30,6959.30,6959.30,927
2006/6/2,09:12:00,6954.67,6954.67,6954.67,6954.67,674
2006/6/2,09:13:00,6950.43,6950.43,6950.43,6950.43,760
2006/6/2,09:14:00,6948.72,6948.72,6948.72,6948.72,662
2006/6/2,09:15:00,6948.18,6948.18,6948.18,6948.18,509
2006/6/2,09:16:00,6947.08,6947.08,6947.08,6947.08,674
2006/6/2,09:17:00,6943.01,6943.01,6943.01,6943.01,546
2006/6/2,09:18:00,6938.20,6938.20,6938.20,6938.20,581
2006/6/2,09:19:00,6938.08,6938.08,6938.08,6938.08,482
2006/6/2,09:20:00,6938.92,6938.92,6938.92,6938.92,393
2006/6/2,09:21:00,6938.92,6938.92,6938.92,6938.92,515
2006/6/2,09:22:00,6939.05,6939.05,6939.05,6939.05,347
2006/6/2,09:23:00,6941.04,6941.04,6941.04,6941.04,446
2006/6/2,09:24:00,6941.74,6941.74,6941.74,6941.74,475
2006/6/2,09:25:00,6945.05,6945.05,6945.05,6945.05,499
2006/6/2,09:26:00,6945.98,6945.98,6945.98,6945.98,633
2006/6/2,09:27:00,6941.07,6941.07,6941.07,6941.07,615
2006/6/2,09:28:00,6933.85,6933.85,6933.85,6933.85,792
2006/6/2,09:29:00,6927.71,6927.71,6927.71,6927.71,676
2006/6/2,09:30:00,6927.46,6927.46,6927.46,6927.46,554
2006/6/2,09:31:00,6919.18,6919.18,6919.18,6919.18,860
2006/6/2,09:32:00,6916.25,6916.25,6916.25,6916.25,429
2006/6/2,09:33:00,6912.27,6912.27,6912.27,6912.27,616
2006/6/2,09:34:00,6910.35,6910.35,6910.35,6910.35,504
2006/6/2,09:35:00,6912.06,6912.06,6912.06,6912.06,380
2006/6/2,09:36:00,6914.23,6914.23,6914.23,6914.23,505
2006/6/2,09:37:00,6911.45,6911.45,6911.45,6911.45,432
2006/6/2,09:38:00,6904.12,6904.12,6904.12,6904.12,547
2006/6/2,09:39:00,6901.05,6901.05,6901.05,6901.05,499
2006/6/2,09:40:00,6898.65,6898.65,6898.65,6898.65,365
2006/6/2,09:41:00,6897.44,6897.44,6897.44,6897.44,474
2006/6/2,09:42:00,6896.93,6896.93,6896.93,6896.93,453
2006/6/2,09:43:00,6898.22,6898.22,6898.22,6898.22,447
2006/6/2,09:44:00,6901.77,6901.77,6901.77,6901.77,474
2006/6/2,09:45:00,6903.87,6903.87,6903.87,6903.87,381
2006/6/2,09:46:00,6903.20,6903.20,6903.20,6903.20,497
2006/6/2,09:47:00,6905.60,6905.60,6905.60,6905.60,250
2006/6/2,09:48:00,6906.13,6906.13,6906.13,6906.13,349
2006/6/2,09:49:00,6905.23,6905.23,6905.23,6905.23,308
2006/6/2,09:50:00,6908.20,6908.20,6908.20,6908.20,237
2006/6/2,09:51:00,6906.89,6906.89,6906.89,6906.89,323
2006/6/2,09:52:00,6907.58,6907.58,6907.58,6907.58,243
2006/6/2,09:53:00,6909.51,6909.51,6909.51,6909.51,293
2006/6/2,09:54:00,6910.40,6910.40,6910.40,6910.40,286
2006/6/2,09:55:00,6910.71,6910.71,6910.71,6910.71,247
2006/6/2,09:56:00,6912.68,6912.68,6912.68,6912.68,407
2006/6/2,09:57:00,6913.48,6913.48,6913.48,6913.48,242
2006/6/2,09:58:00,6915.21,6915.21,6915.21,6915.21,406
2006/6/2,09:59:00,6916.55,6916.55,6916.55,6916.55,350
2006/6/2,10:00:00,6916.34,6916.34,6916.34,6916.34,308
2006/6/2,10:01:00,6916.54,6916.54,6916.54,6916.54,348
2006/6/2,10:02:00,6914.37,6914.37,6914.37,6914.37,257
2006/6/2,10:03:00,6915.30,6915.30,6915.30,6915.30,347
2006/6/2,10:04:00,6915.62,6915.62,6915.62,6915.62,327
2006/6/2,10:05:00,6915.26,6915.26,6915.26,6915.26,230
2006/6/2,10:06:00,6916.41,6916.41,6916.41,6916.41,330
2006/6/2,10:07:00,6916.21,6916.21,6916.21,6916.21,208
2006/6/2,10:08:00,6916.92,6916.92,6916.92,6916.92,278
2006/6/2,10:09:00,6915.95,6915.95,6915.95,6915.95,222
2006/6/2,10:10:00,6917.38,6917.38,6917.38,6917.38,203
2006/6/2,10:11:00,6917.77,6917.77,6917.77,6917.77,303
2006/6/2,10:12:00,6919.38,6919.38,6919.38,6919.38,187
2006/6/2,10:13:00,6919.63,6919.63,6919.63,6919.63,198
2006/6/2,10:14:00,6921.52,6921.52,6921.52,6921.52,218
2006/6/2,10:15:00,6920.29,6920.29,6920.29,6920.29,184
2006/6/2,10:16:00,6918.68,6918.68,6918.68,6918.68,252
2006/6/2,10:17:00,6916.29,6916.29,6916.29,6916.29,197
2006/6/2,10:18:00,6913.20,6913.20,6913.20,6913.20,307
2006/6/2,10:19:00,6910.49,6910.49,6910.49,6910.49,343
2006/6/2,10:20:00,6909.30,6909.30,6909.30,6909.30,306
2006/6/2,10:21:00,6906.69,6906.69,6906.69,6906.69,396
2006/6/2,10:22:00,6903.48,6903.48,6903.48,6903.48,421
2006/6/2,10:23:00,6896.19,6896.19,6896.19,6896.19,538
2006/6/2,10:24:00,6891.29,6891.29,6891.29,6891.29,523
2006/6/2,10:25:00,6886.99,6886.99,6886.99,6886.99,465
2006/6/2,10:26:00,6885.39,6885.39,6885.39,6885.39,469
2006/6/2,10:27:00,6886.18,6886.18,6886.18,6886.18,376
2006/6/2,10:28:00,6889.12,6889.12,6889.12,6889.12,368
2006/6/2,10:29:00,6891.77,6891.77,6891.77,6891.77,264
2006/6/2,10:30:00,6893.30,6893.30,6893.30,6893.30,217
2006/6/2,10:31:00,6897.18,6897.18,6897.18,6897.18,324
2006/6/2,10:32:00,6894.94,6894.94,6894.94,6894.94,152
2006/6/2,10:33:00,6898.06,6898.06,6898.06,6898.06,188
2006/6/2,10:34:00,6898.39,6898.39,6898.39,6898.39,187
2006/6/2,10:35:00,6899.23,6899.23,6899.23,6899.23,171
2006/6/2,10:36:00,6900.71,6900.71,6900.71,6900.71,216
2006/6/2,10:37:00,6899.17,6899.17,6899.17,6899.17,152
2006/6/2,10:38:00,6899.20,6899.20,6899.20,6899.20,206
2006/6/2,10:39:00,6897.51,6897.51,6897.51,6897.51,150
2006/6/2,10:40:00,6898.54,6898.54,6898.54,6898.54,122
2006/6/2,10:41:00,6899.01,6899.01,6899.01,6899.01,154
2006/6/2,10:42:00,6899.51,6899.51,6899.51,6899.51,168
2006/6/2,10:43:00,6901.16,6901.16,6901.16,6901.16,209
2006/6/2,10:44:00,6901.75,6901.75,6901.75,6901.75,141
2006/6/2,10:45:00,6899.10,6899.10,6899.10,6899.10,133
2006/6/2,10:46:00,6900.89,6900.89,6900.89,6900.89,144
2006/6/2,10:47:00,6903.53,6903.53,6903.53,6903.53,150
2006/6/2,10:48:00,6905.50,6905.50,6905.50,6905.50,183
2006/6/2,10:49:00,6905.90,6905.90,6905.90,6905.90,176
2006/6/2,10:50:00,6907.53,6907.53,6907.53,6907.53,253
2006/6/2,10:51:00,6914.44,6914.44,6914.44,6914.44,328
2006/6/2,10:52:00,6917.96,6917.96,6917.96,6917.96,284
2006/6/2,10:53:00,6919.40,6919.40,6919.40,6919.40,385
2006/6/2,10:54:00,6920.61,6920.61,6920.61,6920.61,302
2006/6/2,10:55:00,6919.88,6919.88,6919.88,6919.88,204
2006/6/2,10:56:00,6920.94,6920.94,6920.94,6920.94,277
2006/6/2,10:57:00,6920.19,6920.19,6920.19,6920.19,222
2006/6/2,10:58:00,6920.71,6920.71,6920.71,6920.71,226
2006/6/2,10:59:00,6920.80,6920.80,6920.80,6920.80,164
2006/6/2,11:00:00,6921.32,6921.32,6921.32,6921.32,164
2006/6/2,11:01:00,6923.23,6923.23,6923.23,6923.23,324
2006/6/2,11:02:00,6922.91,6922.91,6922.91,6922.91,192
2006/6/2,11:03:00,6923.91,6923.91,6923.91,6923.91,239
2006/6/2,11:04:00,6923.91,6923.91,6923.91,6923.91,142
2006/6/2,11:05:00,6922.47,6922.47,6922.47,6922.47,208
2006/6/2,11:06:00,6922.99,6922.99,6922.99,6922.99,248
2006/6/2,11:07:00,6920.86,6920.86,6920.86,6920.86,186
2006/6/2,11:08:00,6920.21,6920.21,6920.21,6920.21,238
2006/6/2,11:09:00,6920.10,6920.10,6920.10,6920.10,164
2006/6/2,11:10:00,6919.20,6919.20,6919.20,6919.20,158
2006/6/2,11:11:00,6918.45,6918.45,6918.45,6918.45,232
2006/6/2,11:12:00,6918.71,6918.71,6918.71,6918.71,122
2006/6/2,11:13:00,6917.54,6917.54,6917.54,6917.54,189
2006/6/2,11:14:00,6918.70,6918.70,6918.70,6918.70,154
2006/6/2,11:15:00,6916.62,6916.62,6916.62,6916.62,156
2006/6/2,11:16:00,6915.85,6915.85,6915.85,6915.85,197
2006/6/2,11:17:00,6916.11,6916.11,6916.11,6916.11,137
2006/6/2,11:18:00,6914.59,6914.59,6914.59,6914.59,258
2006/6/2,11:19:00,6914.68,6914.68,6914.68,6914.68,196
2006/6/2,11:20:00,6914.37,6914.37,6914.37,6914.37,191
2006/6/2,11:21:00,6913.67,6913.67,6913.67,6913.67,196
2006/6/2,11:22:00,6913.91,6913.91,6913.91,6913.91,131
2006/6/2,11:23:00,6912.26,6912.26,6912.26,6912.26,194
2006/6/2,11:24:00,6911.74,6911.74,6911.74,6911.74,173
2006/6/2,11:25:00,6911.60,6911.60,6911.60,6911.60,160
2006/6/2,11:26:00,6911.12,6911.12,6911.12,6911.12,186
2006/6/2,11:27:00,6910.33,6910.33,6910.33,6910.33,93
2006/6/2,11:28:00,6911.77,6911.77,6911.77,6911.77,139
2006/6/2,11:29:00,6912.55,6912.55,6912.55,6912.55,116
2006/6/2,11:30:00,6913.90,6913.90,6913.90,6913.90,159
2006/6/2,11:31:00,6913.01,6913.01,6913.01,6913.01,167
2006/6/2,11:32:00,6914.35,6914.35,6914.35,6914.35,137
2006/6/2,11:33:00,6915.32,6915.32,6915.32,6915.32,204
2006/6/2,11:34:00,6915.81,6915.81,6915.81,6915.81,175
2006/6/2,11:35:00,6917.70,6917.70,6917.70,6917.70,175
2006/6/2,11:36:00,6919.59,6919.59,6919.59,6919.59,260
2006/6/2,11:37:00,6920.29,6920.29,6920.29,6920.29,172
2006/6/2,11:38:00,6923.30,6923.30,6923.30,6923.30,286
2006/6/2,11:39:00,6924.84,6924.84,6924.84,6924.84,301
2006/6/2,11:40:00,6927.54,6927.54,6927.54,6927.54,343
2006/6/2,11:41:00,6931.04,6931.04,6931.04,6931.04,373
2006/6/2,11:42:00,6932.34,6932.34,6932.34,6932.34,303
2006/6/2,11:43:00,6931.22,6931.22,6931.22,6931.22,318
2006/6/2,11:44:00,6931.43,6931.43,6931.43,6931.43,285
2006/6/2,11:45:00,6934.30,6934.30,6934.30,6934.30,251
2006/6/2,11:46:00,6932.72,6932.72,6932.72,6932.72,261
2006/6/2,11:47:00,6934.23,6934.23,6934.23,6934.23,174
2006/6/2,11:48:00,6931.73,6931.73,6931.73,6931.73,224
2006/6/2,11:49:00,6931.48,6931.48,6931.48,6931.48,179
2006/6/2,11:50:00,6930.50,6930.50,6930.50,6930.50,160
2006/6/2,11:51:00,6927.40,6927.40,6927.40,6927.40,165
2006/6/2,11:52:00,6928.92,6928.92,6928.92,6928.92,105
2006/6/2,11:53:00,6926.37,6926.37,6926.37,6926.37,196
2006/6/2,11:54:00,6925.71,6925.71,6925.71,6925.71,142
2006/6/2,11:55:00,6925.65,6925.65,6925.65,6925.65,145
2006/6/2,11:56:00,6924.49,6924.49,6924.49,6924.49,209
2006/6/2,11:57:00,6925.97,6925.97,6925.97,6925.97,152
2006/6/2,11:58:00,6926.43,6926.43,6926.43,6926.43,219
2006/6/2,11:59:00,6925.99,6925.99,6925.99,6925.99,157
2006/6/2,12:00:00,6927.53,6927.53,6927.53,6927.53,123
2006/6/2,12:01:00,6928.52,6928.52,6928.52,6928.52,192
2006/6/2,12:02:00,6928.82,6928.82,6928.82,6928.82,126
2006/6/2,12:03:00,6930.06,6930.06,6930.06,6930.06,188
2006/6/2,12:04:00,6930.30,6930.30,6930.30,6930.30,156
2006/6/2,12:05:00,6930.73,6930.73,6930.73,6930.73,120
2006/6/2,12:06:00,6929.02,6929.02,6929.02,6929.02,203
2006/6/2,12:07:00,6929.91,6929.91,6929.91,6929.91,126
2006/6/2,12:08:00,6931.57,6931.57,6931.57,6931.57,178
2006/6/2,12:09:00,6932.71,6932.71,6932.71,6932.71,114
2006/6/2,12:10:00,6931.94,6931.94,6931.94,6931.94,117
2006/6/2,12:11:00,6931.81,6931.81,6931.81,6931.81,209
2006/6/2,12:12:00,6932.76,6932.76,6932.76,6932.76,110
2006/6/2,12:13:00,6934.86,6934.86,6934.86,6934.86,243
2006/6/2,12:14:00,6940.79,6940.79,6940.79,6940.79,583
2006/6/2,12:15:00,6948.14,6948.14,6948.14,6948.14,426
2006/6/2,12:16:00,6951.03,6951.03,6951.03,6951.03,476
2006/6/2,12:17:00,6954.76,6954.76,6954.76,6954.76,466
2006/6/2,12:18:00,6954.65,6954.65,6954.65,6954.65,440
2006/6/2,12:19:00,6951.62,6951.62,6951.62,6951.62,329
2006/6/2,12:20:00,6952.06,6952.06,6952.06,6952.06,290
2006/6/2,12:21:00,6948.13,6948.13,6948.13,6948.13,280
2006/6/2,12:22:00,6948.84,6948.84,6948.84,6948.84,247
2006/6/2,12:23:00,6945.84,6945.84,6945.84,6945.84,276
2006/6/2,12:24:00,6945.33,6945.33,6945.33,6945.33,199
2006/6/2,12:25:00,6945.00,6945.00,6945.00,6945.00,232
2006/6/2,12:26:00,6949.06,6949.06,6949.06,6949.06,306
2006/6/2,12:27:00,6953.89,6953.89,6953.89,6953.89,326
2006/6/2,12:28:00,6955.36,6955.36,6955.36,6955.36,336
2006/6/2,12:29:00,6953.83,6953.83,6953.83,6953.83,257
2006/6/2,12:30:00,6955.05,6955.05,6955.05,6955.05,233
2006/6/2,12:31:00,6951.93,6951.93,6951.93,6951.93,280
2006/6/2,12:32:00,6953.24,6953.24,6953.24,6953.24,204
2006/6/2,12:33:00,6951.59,6951.59,6951.59,6951.59,282
2006/6/2,12:34:00,6950.77,6950.77,6950.77,6950.77,207
2006/6/2,12:35:00,6951.05,6951.05,6951.05,6951.05,251
2006/6/2,12:36:00,6951.26,6951.26,6951.26,6951.26,264
2006/6/2,12:37:00,6949.57,6949.57,6949.57,6949.57,189
2006/6/2,12:38:00,6950.24,6950.24,6950.24,6950.24,289
2006/6/2,12:39:00,6948.86,6948.86,6948.86,6948.86,244
2006/6/2,12:40:00,6949.94,6949.94,6949.94,6949.94,184
2006/6/2,12:41:00,6947.45,6947.45,6947.45,6947.45,250
2006/6/2,12:42:00,6947.73,6947.73,6947.73,6947.73,203
2006/6/2,12:43:00,6944.80,6944.80,6944.80,6944.80,250
2006/6/2,12:44:00,6943.75,6943.75,6943.75,6943.75,270
2006/6/2,12:45:00,6942.37,6942.37,6942.37,6942.37,299
2006/6/2,12:46:00,6938.76,6938.76,6938.76,6938.76,358
2006/6/2,12:47:00,6935.41,6935.41,6935.41,6935.41,349
2006/6/2,12:48:00,6935.40,6935.40,6935.40,6935.40,367
2006/6/2,12:49:00,6935.06,6935.06,6935.06,6935.06,315
2006/6/2,12:50:00,6934.53,6934.53,6934.53,6934.53,274
2006/6/2,12:51:00,6935.68,6935.68,6935.68,6935.68,230
2006/6/2,12:52:00,6935.04,6935.04,6935.04,6935.04,229
2006/6/2,12:53:00,6939.77,6939.77,6939.77,6939.77,387
2006/6/2,12:54:00,6941.21,6941.21,6941.21,6941.21,250
2006/6/2,12:55:00,6942.47,6942.47,6942.47,6942.47,220
2006/6/2,12:56:00,6949.76,6949.76,6949.76,6949.76,525
2006/6/2,12:57:00,6951.28,6951.28,6951.28,6951.28,258
2006/6/2,12:58:00,6956.23,6956.23,6956.23,6956.23,352
2006/6/2,12:59:00,6960.69,6960.69,6960.69,6960.69,349
2006/6/2,13:00:00,6963.72,6963.72,6963.72,6963.72,441
2006/6/2,13:01:00,6966.75,6966.75,6966.75,6966.75,437
2006/6/2,13:02:00,6967.09,6967.09,6967.09,6967.09,210
2006/6/2,13:03:00,6964.48,6964.48,6964.48,6964.48,308
2006/6/2,13:04:00,6964.03,6964.03,6964.03,6964.03,220
2006/6/2,13:05:00,6962.57,6962.57,6962.57,6962.57,257
2006/6/2,13:06:00,6960.73,6960.73,6960.73,6960.73,355
2006/6/2,13:07:00,6957.60,6957.60,6957.60,6957.60,203
2006/6/2,13:08:00,6956.92,6956.92,6956.92,6956.92,332
2006/6/2,13:09:00,6954.68,6954.68,6954.68,6954.68,257
2006/6/2,13:10:00,6955.28,6955.28,6955.28,6955.28,352
2006/6/2,13:11:00,6954.43,6954.43,6954.43,6954.43,346
2006/6/2,13:12:00,6955.66,6955.66,6955.66,6955.66,339
2006/6/2,13:13:00,6959.02,6959.02,6959.02,6959.02,373
2006/6/2,13:14:00,6960.40,6960.40,6960.40,6960.40,356
2006/6/2,13:15:00,6958.91,6958.91,6958.91,6958.91,310
2006/6/2,13:16:00,6959.01,6959.01,6959.01,6959.01,447
2006/6/2,13:17:00,6958.27,6958.27,6958.27,6958.27,311
2006/6/2,13:18:00,6959.26,6959.26,6959.26,6959.26,440
2006/6/2,13:19:00,6956.45,6956.45,6956.45,6956.45,371
2006/6/2,13:20:00,6956.35,6956.35,6956.35,6956.35,432
2006/6/2,13:21:00,6954.11,6954.11,6954.11,6954.11,611
2006/6/2,13:22:00,6953.91,6953.91,6953.91,6953.91,539
2006/6/2,13:23:00,6953.49,6953.49,6953.49,6953.49,511
2006/6/2,13:24:00,6954.55,6954.55,6954.55,6954.55,616
2006/6/2,13:25:00,6953.26,6953.26,6953.26,6953.26,585
2006/6/2,13:26:00,6953.26,6953.26,6953.26,6953.26,0
2006/6/2,13:27:00,6953.26,6953.26,6953.26,6953.26,0
2006/6/2,13:28:00,6953.26,6953.26,6953.26,6953.26,0
2006/6/2,13:29:00,6953.26,6953.26,6953.26,6953.26,0
2006/6/2,13:30:00,6959.64,6959.64,6959.64,6959.64,5863
2006/6/5,09:00:00,6959.64,6959.64,6959.64,6959.64,15
2006/6/5,09:01:00,6956.77,6956.77,6956.77,6956.77,3761
2006/6/5,09:02:00,6955.85,6955.85,6955.85,6955.85,622
2006/6/5,09:03:00,6960.52,6960.52,6960.52,6960.52,847
2006/6/5,09:04:00,6965.48,6965.48,6965.48,6965.48,793
2006/6/5,09:05:00,6967.38,6967.38,6967.38,6967.38,685
2006/6/5,09:06:00,6962.83,6962.83,6962.83,6962.83,964
2006/6/5,09:07:00,6959.44,6959.44,6959.44,6959.44,1141
2006/6/5,09:08:00,6948.54,6948.54,6948.54,6948.54,1124
2006/6/5,09:09:00,6943.19,6943.19,6943.19,6943.19,926
2006/6/5,09:10:00,6942.35,6942.35,6942.35,6942.35,1099
2006/6/5,09:11:00,6937.26,6937.26,6937.26,6937.26,1000
2006/6/5,09:12:00,6932.97,6932.97,6932.97,6932.97,658
2006/6/5,09:13:00,6930.83,6930.83,6930.83,6930.83,650
2006/6/5,09:14:00,6933.64,6933.64,6933.64,6933.64,551
2006/6/5,09:15:00,6934.96,6934.96,6934.96,6934.96,433
2006/6/5,09:16:00,6932.91,6932.91,6932.91,6932.91,676
2006/6/5,09:17:00,6929.97,6929.97,6929.97,6929.97,430
2006/6/5,09:18:00,6930.11,6930.11,6930.11,6930.11,484
2006/6/5,09:19:00,6930.14,6930.14,6930.14,6930.14,475
2006/6/5,09:20:00,6932.89,6932.89,6932.89,6932.89,389
2006/6/5,09:21:00,6934.38,6934.38,6934.38,6934.38,491
2006/6/5,09:22:00,6934.51,6934.51,6934.51,6934.51,437
2006/6/5,09:23:00,6936.72,6936.72,6936.72,6936.72,621
2006/6/5,09:24:00,6938.70,6938.70,6938.70,6938.70,513
2006/6/5,09:25:00,6939.22,6939.22,6939.22,6939.22,390
2006/6/5,09:26:00,6943.19,6943.19,6943.19,6943.19,591
2006/6/5,09:27:00,6944.40,6944.40,6944.40,6944.40,378
2006/6/5,09:28:00,6944.11,6944.11,6944.11,6944.11,455
2006/6/5,09:29:00,6944.44,6944.44,6944.44,6944.44,406
2006/6/5,09:30:00,6945.55,6945.55,6945.55,6945.55,329
2006/6/5,09:31:00,6945.62,6945.62,6945.62,6945.62,521
2006/6/5,09:32:00,6946.92,6946.92,6946.92,6946.92,295
2006/6/5,09:33:00,6950.97,6950.97,6950.97,6950.97,376
2006/6/5,09:34:00,6948.66,6948.66,6948.66,6948.66,282
2006/6/5,09:35:00,6947.58,6947.58,6947.58,6947.58,277
2006/6/5,09:36:00,6947.02,6947.02,6947.02,6947.02,423
2006/6/5,09:37:00,6946.13,6946.13,6946.13,6946.13,247
2006/6/5,09:38:00,6942.38,6942.38,6942.38,6942.38,303
2006/6/5,09:39:00,6939.28,6939.28,6939.28,6939.28,315
2006/6/5,09:40:00,6938.12,6938.12,6938.12,6938.12,323
2006/6/5,09:41:00,6934.67,6934.67,6934.67,6934.67,641
2006/6/5,09:42:00,6931.94,6931.94,6931.94,6931.94,309
2006/6/5,09:43:00,6924.65,6924.65,6924.65,6924.65,524
2006/6/5,09:44:00,6917.51,6917.51,6917.51,6917.51,539
2006/6/5,09:45:00,6913.09,6913.09,6913.09,6913.09,464
2006/6/5,09:46:00,6918.40,6918.40,6918.40,6918.40,697
2006/6/5,09:47:00,6917.52,6917.52,6917.52,6917.52,367
2006/6/5,09:48:00,6916.62,6916.62,6916.62,6916.62,333
2006/6/5,09:49:00,6919.15,6919.15,6919.15,6919.15,316
2006/6/5,09:50:00,6921.54,6921.54,6921.54,6921.54,238
2006/6/5,09:51:00,6922.48,6922.48,6922.48,6922.48,369
2006/6/5,09:52:00,6920.22,6920.22,6920.22,6920.22,189
2006/6/5,09:53:00,6918.71,6918.71,6918.71,6918.71,224
2006/6/5,09:54:00,6916.84,6916.84,6916.84,6916.84,223
2006/6/5,09:55:00,6916.48,6916.48,6916.48,6916.48,207
2006/6/5,09:56:00,6914.17,6914.17,6914.17,6914.17,251
2006/6/5,09:57:00,6916.71,6916.71,6916.71,6916.71,281
2006/6/5,09:58:00,6916.98,6916.98,6916.98,6916.98,291
2006/6/5,09:59:00,6915.85,6915.85,6915.85,6915.85,319
2006/6/5,10:00:00,6915.70,6915.70,6915.70,6915.70,286
2006/6/5,10:01:00,6912.70,6912.70,6912.70,6912.70,460
2006/6/5,10:02:00,6908.86,6908.86,6908.86,6908.86,364
2006/6/5,10:03:00,6904.27,6904.27,6904.27,6904.27,513
2006/6/5,10:04:00,6901.25,6901.25,6901.25,6901.25,442
2006/6/5,10:05:00,6898.55,6898.55,6898.55,6898.55,466
2006/6/5,10:06:00,6900.47,6900.47,6900.47,6900.47,602
2006/6/5,10:07:00,6900.84,6900.84,6900.84,6900.84,409
2006/6/5,10:08:00,6901.62,6901.62,6901.62,6901.62,425
2006/6/5,10:09:00,6904.37,6904.37,6904.37,6904.37,382
2006/6/5,10:10:00,6907.59,6907.59,6907.59,6907.59,337
2006/6/5,10:11:00,6908.20,6908.20,6908.20,6908.20,309
2006/6/5,10:12:00,6908.75,6908.75,6908.75,6908.75,189
2006/6/5,10:13:00,6908.53,6908.53,6908.53,6908.53,237
2006/6/5,10:14:00,6913.16,6913.16,6913.16,6913.16,252
2006/6/5,10:15:00,6915.41,6915.41,6915.41,6915.41,219
2006/6/5,10:16:00,6916.66,6916.66,6916.66,6916.66,222
2006/6/5,10:17:00,6918.71,6918.71,6918.71,6918.71,133
2006/6/5,10:18:00,6915.02,6915.02,6915.02,6915.02,191
2006/6/5,10:19:00,6914.29,6914.29,6914.29,6914.29,150
2006/6/5,10:20:00,6914.58,6914.58,6914.58,6914.58,151
2006/6/5,10:21:00,6911.31,6911.31,6911.31,6911.31,209
2006/6/5,10:22:00,6910.96,6910.96,6910.96,6910.96,150
2006/6/5,10:23:00,6910.13,6910.13,6910.13,6910.13,293
2006/6/5,10:24:00,6906.40,6906.40,6906.40,6906.40,233
2006/6/5,10:25:00,6904.07,6904.07,6904.07,6904.07,218
2006/6/5,10:26:00,6903.16,6903.16,6903.16,6903.16,285
2006/6/5,10:27:00,6903.10,6903.10,6903.10,6903.10,210
2006/6/5,10:28:00,6904.49,6904.49,6904.49,6904.49,339
2006/6/5,10:29:00,6903.02,6903.02,6903.02,6903.02,257
2006/6/5,10:30:00,6904.36,6904.36,6904.36,6904.36,258
2006/6/5,10:31:00,6902.68,6902.68,6902.68,6902.68,331
2006/6/5,10:32:00,6901.48,6901.48,6901.48,6901.48,216
2006/6/5,10:33:00,6900.48,6900.48,6900.48,6900.48,278
2006/6/5,10:34:00,6897.69,6897.69,6897.69,6897.69,254
2006/6/5,10:35:00,6897.76,6897.76,6897.76,6897.76,289
2006/6/5,10:36:00,6892.42,6892.42,6892.42,6892.42,306
2006/6/5,10:37:00,6891.63,6891.63,6891.63,6891.63,213
2006/6/5,10:38:00,6889.43,6889.43,6889.43,6889.43,351
2006/6/5,10:39:00,6886.78,6886.78,6886.78,6886.78,347
2006/6/5,10:40:00,6888.34,6888.34,6888.34,6888.34,328
2006/6/5,10:41:00,6885.90,6885.90,6885.90,6885.90,396
2006/6/5,10:42:00,6881.69,6881.69,6881.69,6881.69,368
2006/6/5,10:43:00,6881.56,6881.56,6881.56,6881.56,415
2006/6/5,10:44:00,6880.31,6880.31,6880.31,6880.31,385
2006/6/5,10:45:00,6881.22,6881.22,6881.22,6881.22,383
2006/6/5,10:46:00,6882.20,6882.20,6882.20,6882.20,340
2006/6/5,10:47:00,6881.80,6881.80,6881.80,6881.80,340
2006/6/5,10:48:00,6884.64,6884.64,6884.64,6884.64,357
2006/6/5,10:49:00,6886.31,6886.31,6886.31,6886.31,339
2006/6/5,10:50:00,6886.95,6886.95,6886.95,6886.95,279
2006/6/5,10:51:00,6889.88,6889.88,6889.88,6889.88,290
2006/6/5,10:52:00,6891.74,6891.74,6891.74,6891.74,203
2006/6/5,10:53:00,6895.28,6895.28,6895.28,6895.28,255
2006/6/5,10:54:00,6898.69,6898.69,6898.69,6898.69,241
2006/6/5,10:55:00,6900.35,6900.35,6900.35,6900.35,205
2006/6/5,10:56:00,6897.90,6897.90,6897.90,6897.90,194
2006/6/5,10:57:00,6898.92,6898.92,6898.92,6898.92,192
2006/6/5,10:58:00,6898.87,6898.87,6898.87,6898.87,226
2006/6/5,10:59:00,6899.06,6899.06,6899.06,6899.06,152
2006/6/5,11:00:00,6898.27,6898.27,6898.27,6898.27,161
2006/6/5,11:01:00,6898.25,6898.25,6898.25,6898.25,172
2006/6/5,11:02:00,6897.21,6897.21,6897.21,6897.21,117
2006/6/5,11:03:00,6897.64,6897.64,6897.64,6897.64,166
2006/6/5,11:04:00,6897.77,6897.77,6897.77,6897.77,110
2006/6/5,11:05:00,6898.62,6898.62,6898.62,6898.62,172
2006/6/5,11:06:00,6900.79,6900.79,6900.79,6900.79,200
2006/6/5,11:07:00,6900.31,6900.31,6900.31,6900.31,127
2006/6/5,11:08:00,6899.85,6899.85,6899.85,6899.85,173
2006/6/5,11:09:00,6899.69,6899.69,6899.69,6899.69,178
2006/6/5,11:10:00,6901.50,6901.50,6901.50,6901.50,165
2006/6/5,11:11:00,6901.84,6901.84,6901.84,6901.84,147
2006/6/5,11:12:00,6901.73,6901.73,6901.73,6901.73,114
2006/6/5,11:13:00,6901.70,6901.70,6901.70,6901.70,151
2006/6/5,11:14:00,6901.33,6901.33,6901.33,6901.33,117
2006/6/5,11:15:00,6901.84,6901.84,6901.84,6901.84,141
2006/6/5,11:16:00,6902.94,6902.94,6902.94,6902.94,154
2006/6/5,11:17:00,6900.56,6900.56,6900.56,6900.56,98
2006/6/5,11:18:00,6899.89,6899.89,6899.89,6899.89,156
2006/6/5,11:19:00,6900.00,6900.00,6900.00,6900.00,122
2006/6/5,11:20:00,6898.97,6898.97,6898.97,6898.97,140
2006/6/5,11:21:00,6898.75,6898.75,6898.75,6898.75,176
2006/6/5,11:22:00,6898.07,6898.07,6898.07,6898.07,81
2006/6/5,11:23:00,6897.64,6897.64,6897.64,6897.64,106
2006/6/5,11:24:00,6896.61,6896.61,6896.61,6896.61,105
2006/6/5,11:25:00,6895.74,6895.74,6895.74,6895.74,99
2006/6/5,11:26:00,6894.01,6894.01,6894.01,6894.01,153
2006/6/5,11:27:00,6894.25,6894.25,6894.25,6894.25,116
2006/6/5,11:28:00,6891.95,6891.95,6891.95,6891.95,147
2006/6/5,11:29:00,6893.00,6893.00,6893.00,6893.00,129
2006/6/5,11:30:00,6892.69,6892.69,6892.69,6892.69,129
2006/6/5,11:31:00,6893.04,6893.04,6893.04,6893.04,182
2006/6/5,11:32:00,6893.28,6893.28,6893.28,6893.28,131
2006/6/5,11:33:00,6890.96,6890.96,6890.96,6890.96,142
2006/6/5,11:34:00,6890.17,6890.17,6890.17,6890.17,183
2006/6/5,11:35:00,6889.37,6889.37,6889.37,6889.37,177
2006/6/5,11:36:00,6888.17,6888.17,6888.17,6888.17,165
2006/6/5,11:37:00,6890.62,6890.62,6890.62,6890.62,136
2006/6/5,11:38:00,6887.93,6887.93,6887.93,6887.93,168
2006/6/5,11:39:00,6888.98,6888.98,6888.98,6888.98,126
2006/6/5,11:40:00,6888.92,6888.92,6888.92,6888.92,106
2006/6/5,11:41:00,6887.88,6887.88,6887.88,6887.88,176
2006/6/5,11:42:00,6888.06,6888.06,6888.06,6888.06,109
2006/6/5,11:43:00,6888.90,6888.90,6888.90,6888.90,153
2006/6/5,11:44:00,6888.72,6888.72,6888.72,6888.72,119
2006/6/5,11:45:00,6887.95,6887.95,6887.95,6887.95,138
2006/6/5,11:46:00,6889.40,6889.40,6889.40,6889.40,179
2006/6/5,11:47:00,6891.43,6891.43,6891.43,6891.43,136
2006/6/5,11:48:00,6895.09,6895.09,6895.09,6895.09,258
2006/6/5,11:49:00,6896.49,6896.49,6896.49,6896.49,171
2006/6/5,11:50:00,6897.53,6897.53,6897.53,6897.53,176
2006/6/5,11:51:00,6902.17,6902.17,6902.17,6902.17,284
2006/6/5,11:52:00,6905.48,6905.48,6905.48,6905.48,255
2006/6/5,11:53:00,6906.91,6906.91,6906.91,6906.91,251
2006/6/5,11:54:00,6906.41,6906.41,6906.41,6906.41,230
2006/6/5,11:55:00,6907.41,6907.41,6907.41,6907.41,190
2006/6/5,11:56:00,6910.38,6910.38,6910.38,6910.38,251
2006/6/5,11:57:00,6909.55,6909.55,6909.55,6909.55,132
2006/6/5,11:58:00,6908.95,6908.95,6908.95,6908.95,219
2006/6/5,11:59:00,6909.59,6909.59,6909.59,6909.59,158
2006/6/5,12:00:00,6908.51,6908.51,6908.51,6908.51,126
2006/6/5,12:01:00,6908.01,6908.01,6908.01,6908.01,180
2006/6/5,12:02:00,6907.02,6907.02,6907.02,6907.02,150
2006/6/5,12:03:00,6908.03,6908.03,6908.03,6908.03,171
2006/6/5,12:04:00,6904.88,6904.88,6904.88,6904.88,100
2006/6/5,12:05:00,6903.46,6903.46,6903.46,6903.46,105
2006/6/5,12:06:00,6903.18,6903.18,6903.18,6903.18,165
2006/6/5,12:07:00,6902.86,6902.86,6902.86,6902.86,117
2006/6/5,12:08:00,6902.40,6902.40,6902.40,6902.40,190
2006/6/5,12:09:00,6900.03,6900.03,6900.03,6900.03,122
2006/6/5,12:10:00,6899.16,6899.16,6899.16,6899.16,148
2006/6/5,12:11:00,6899.36,6899.36,6899.36,6899.36,215
2006/6/5,12:12:00,6897.65,6897.65,6897.65,6897.65,123
2006/6/5,12:13:00,6898.05,6898.05,6898.05,6898.05,216
2006/6/5,12:14:00,6893.60,6893.60,6893.60,6893.60,277
2006/6/5,12:15:00,6890.76,6890.76,6890.76,6890.76,213
2006/6/5,12:16:00,6883.76,6883.76,6883.76,6883.76,306
2006/6/5,12:17:00,6880.68,6880.68,6880.68,6880.68,202
2006/6/5,12:18:00,6875.55,6875.55,6875.55,6875.55,380
2006/6/5,12:19:00,6871.77,6871.77,6871.77,6871.77,415
2006/6/5,12:20:00,6868.73,6868.73,6868.73,6868.73,370
2006/6/5,12:21:00,6864.15,6864.15,6864.15,6864.15,547
2006/6/5,12:22:00,6858.93,6858.93,6858.93,6858.93,345
2006/6/5,12:23:00,6853.04,6853.04,6853.04,6853.04,574
2006/6/5,12:24:00,6849.25,6849.25,6849.25,6849.25,483
2006/6/5,12:25:00,6843.23,6843.23,6843.23,6843.23,407
2006/6/5,12:26:00,6834.15,6834.15,6834.15,6834.15,641
2006/6/5,12:27:00,6827.86,6827.86,6827.86,6827.86,488
2006/6/5,12:28:00,6830.39,6830.39,6830.39,6830.39,558
2006/6/5,12:29:00,6834.90,6834.90,6834.90,6834.90,330
2006/6/5,12:30:00,6838.97,6838.97,6838.97,6838.97,358
2006/6/5,12:31:00,6842.96,6842.96,6842.96,6842.96,313
2006/6/5,12:32:00,6843.01,6843.01,6843.01,6843.01,215
2006/6/5,12:33:00,6838.81,6838.81,6838.81,6838.81,259
2006/6/5,12:34:00,6826.39,6826.39,6826.39,6826.39,391
2006/6/5,12:35:00,6820.69,6820.69,6820.69,6820.69,337
2006/6/5,12:36:00,6810.45,6810.45,6810.45,6810.45,504
2006/6/5,12:37:00,6804.91,6804.91,6804.91,6804.91,462
2006/6/5,12:38:00,6799.58,6799.58,6799.58,6799.58,663
2006/6/5,12:39:00,6794.85,6794.85,6794.85,6794.85,632
2006/6/5,12:40:00,6791.31,6791.31,6791.31,6791.31,563
2006/6/5,12:41:00,6786.93,6786.93,6786.93,6786.93,634
2006/6/5,12:42:00,6783.40,6783.40,6783.40,6783.40,406
2006/6/5,12:43:00,6778.44,6778.44,6778.44,6778.44,488
2006/6/5,12:44:00,6767.82,6767.82,6767.82,6767.82,632
2006/6/5,12:45:00,6761.63,6761.63,6761.63,6761.63,530
2006/6/5,12:46:00,6758.08,6758.08,6758.08,6758.08,673
2006/6/5,12:47:00,6754.69,6754.69,6754.69,6754.69,526
2006/6/5,12:48:00,6757.91,6757.91,6757.91,6757.91,610
2006/6/5,12:49:00,6758.41,6758.41,6758.41,6758.41,481
2006/6/5,12:50:00,6759.02,6759.02,6759.02,6759.02,377
2006/6/5,12:51:00,6764.77,6764.77,6764.77,6764.77,402
2006/6/5,12:52:00,6767.60,6767.60,6767.60,6767.60,296
2006/6/5,12:53:00,6779.39,6779.39,6779.39,6779.39,377
2006/6/5,12:54:00,6787.50,6787.50,6787.50,6787.50,286
2006/6/5,12:55:00,6791.48,6791.48,6791.48,6791.48,264
2006/6/5,12:56:00,6792.78,6792.78,6792.78,6792.78,356
2006/6/5,12:57:00,6795.48,6795.48,6795.48,6795.48,219
2006/6/5,12:58:00,6794.39,6794.39,6794.39,6794.39,255
2006/6/5,12:59:00,6786.59,6786.59,6786.59,6786.59,308
2006/6/5,13:00:00,6782.42,6782.42,6782.42,6782.42,258
2006/6/5,13:01:00,6778.54,6778.54,6778.54,6778.54,328
2006/6/5,13:02:00,6774.46,6774.46,6774.46,6774.46,241
2006/6/5,13:03:00,6771.58,6771.58,6771.58,6771.58,401
2006/6/5,13:04:00,6759.91,6759.91,6759.91,6759.91,543
2006/6/5,13:05:00,6749.50,6749.50,6749.50,6749.50,591
2006/6/5,13:06:00,6731.96,6731.96,6731.96,6731.96,842
2006/6/5,13:07:00,6723.10,6723.10,6723.10,6723.10,922
2006/6/5,13:08:00,6713.89,6713.89,6713.89,6713.89,989
2006/6/5,13:09:00,6713.00,6713.00,6713.00,6713.00,842
2006/6/5,13:10:00,6711.57,6711.57,6711.57,6711.57,574
2006/6/5,13:11:00,6717.12,6717.12,6717.12,6717.12,728
2006/6/5,13:12:00,6722.62,6722.62,6722.62,6722.62,459
2006/6/5,13:13:00,6725.66,6725.66,6725.66,6725.66,485
2006/6/5,13:14:00,6731.32,6731.32,6731.32,6731.32,357
2006/6/5,13:15:00,6732.91,6732.91,6732.91,6732.91,332
2006/6/5,13:16:00,6731.45,6731.45,6731.45,6731.45,509
2006/6/5,13:17:00,6727.37,6727.37,6727.37,6727.37,438
2006/6/5,13:18:00,6724.08,6724.08,6724.08,6724.08,475
2006/6/5,13:19:00,6721.00,6721.00,6721.00,6721.00,473
2006/6/5,13:20:00,6714.98,6714.98,6714.98,6714.98,605
2006/6/5,13:21:00,6702.47,6702.47,6702.47,6702.47,961
2006/6/5,13:22:00,6700.47,6700.47,6700.47,6700.47,710
2006/6/5,13:23:00,6702.61,6702.61,6702.61,6702.61,786
2006/6/5,13:24:00,6708.10,6708.10,6708.10,6708.10,652
2006/6/5,13:25:00,6709.86,6709.86,6709.86,6709.86,515
2006/6/5,13:26:00,6709.86,6709.86,6709.86,6709.86,0
2006/6/5,13:27:00,6709.86,6709.86,6709.86,6709.86,0
2006/6/5,13:28:00,6709.86,6709.86,6709.86,6709.86,0
2006/6/5,13:29:00,6709.86,6709.86,6709.86,6709.86,0
2006/6/5,13:30:00,6715.27,6715.27,6715.27,6715.27,4291
2006/6/6,09:00:00,6715.27,6715.27,6715.27,6715.27,12
2006/6/6,09:01:00,6684.58,6684.58,6684.58,6684.58,4526
2006/6/6,09:02:00,6693.36,6693.36,6693.36,6693.36,1077
2006/6/6,09:03:00,6696.04,6696.04,6696.04,6696.04,899
2006/6/6,09:04:00,6694.62,6694.62,6694.62,6694.62,1006
2006/6/6,09:05:00,6689.37,6689.37,6689.37,6689.37,799
2006/6/6,09:06:00,6680.80,6680.80,6680.80,6680.80,1344
2006/6/6,09:07:00,6678.91,6678.91,6678.91,6678.91,633
2006/6/6,09:08:00,6674.94,6674.94,6674.94,6674.94,745
2006/6/6,09:09:00,6669.22,6669.22,6669.22,6669.22,756
2006/6/6,09:10:00,6666.40,6666.40,6666.40,6666.40,563
2006/6/6,09:11:00,6665.27,6665.27,6665.27,6665.27,675
2006/6/6,09:12:00,6665.74,6665.74,6665.74,6665.74,566
2006/6/6,09:13:00,6667.95,6667.95,6667.95,6667.95,646
2006/6/6,09:14:00,6668.00,6668.00,6668.00,6668.00,574
2006/6/6,09:15:00,6669.32,6669.32,6669.32,6669.32,493
2006/6/6,09:16:00,6673.41,6673.41,6673.41,6673.41,577
2006/6/6,09:17:00,6678.61,6678.61,6678.61,6678.61,428
2006/6/6,09:18:00,6683.58,6683.58,6683.58,6683.58,541
2006/6/6,09:19:00,6689.02,6689.02,6689.02,6689.02,555
2006/6/6,09:20:00,6693.08,6693.08,6693.08,6693.08,419
2006/6/6,09:21:00,6700.13,6700.13,6700.13,6700.13,757
2006/6/6,09:22:00,6707.57,6707.57,6707.57,6707.57,922
2006/6/6,09:23:00,6707.79,6707.79,6707.79,6707.79,728
2006/6/6,09:24:00,6708.64,6708.64,6708.64,6708.64,726
2006/6/6,09:25:00,6709.50,6709.50,6709.50,6709.50,534
2006/6/6,09:26:00,6710.06,6710.06,6710.06,6710.06,721
2006/6/6,09:27:00,6710.63,6710.63,6710.63,6710.63,506
2006/6/6,09:28:00,6706.82,6706.82,6706.82,6706.82,539
2006/6/6,09:29:00,6703.33,6703.33,6703.33,6703.33,447
2006/6/6,09:30:00,6701.02,6701.02,6701.02,6701.02,332
2006/6/6,09:31:00,6700.82,6700.82,6700.82,6700.82,546
2006/6/6,09:32:00,6700.74,6700.74,6700.74,6700.74,380
2006/6/6,09:33:00,6701.58,6701.58,6701.58,6701.58,417
2006/6/6,09:34:00,6703.41,6703.41,6703.41,6703.41,369
2006/6/6,09:35:00,6706.96,6706.96,6706.96,6706.96,307
2006/6/6,09:36:00,6715.09,6715.09,6715.09,6715.09,370
2006/6/6,09:37:00,6720.67,6720.67,6720.67,6720.67,316
2006/6/6,09:38:00,6727.95,6727.95,6727.95,6727.95,513
2006/6/6,09:39:00,6732.60,6732.60,6732.60,6732.60,519
2006/6/6,09:40:00,6735.22,6735.22,6735.22,6735.22,455
2006/6/6,09:41:00,6732.11,6732.11,6732.11,6732.11,730
2006/6/6,09:42:00,6730.20,6730.20,6730.20,6730.20,434
2006/6/6,09:43:00,6727.75,6727.75,6727.75,6727.75,430
2006/6/6,09:44:00,6721.76,6721.76,6721.76,6721.76,397
2006/6/6,09:45:00,6720.85,6720.85,6720.85,6720.85,304
2006/6/6,09:46:00,6718.86,6718.86,6718.86,6718.86,309
2006/6/6,09:47:00,6715.64,6715.64,6715.64,6715.64,328
2006/6/6,09:48:00,6711.74,6711.74,6711.74,6711.74,403
2006/6/6,09:49:00,6708.14,6708.14,6708.14,6708.14,338
2006/6/6,09:50:00,6707.55,6707.55,6707.55,6707.55,255
2006/6/6,09:51:00,6706.65,6706.65,6706.65,6706.65,296
2006/6/6,09:52:00,6706.55,6706.55,6706.55,6706.55,236
2006/6/6,09:53:00,6706.82,6706.82,6706.82,6706.82,197
2006/6/6,09:54:00,6707.51,6707.51,6707.51,6707.51,189
2006/6/6,09:55:00,6709.10,6709.10,6709.10,6709.10,141
2006/6/6,09:56:00,6709.79,6709.79,6709.79,6709.79,214
2006/6/6,09:57:00,6712.39,6712.39,6712.39,6712.39,141
2006/6/6,09:58:00,6713.30,6713.30,6713.30,6713.30,224
2006/6/6,09:59:00,6713.15,6713.15,6713.15,6713.15,190
2006/6/6,10:00:00,6712.78,6712.78,6712.78,6712.78,178
2006/6/6,10:01:00,6712.20,6712.20,6712.20,6712.20,204
2006/6/6,10:02:00,6712.66,6712.66,6712.66,6712.66,141
2006/6/6,10:03:00,6704.86,6704.86,6704.86,6704.86,262
2006/6/6,10:04:00,6700.73,6700.73,6700.73,6700.73,312
2006/6/6,10:05:00,6696.31,6696.31,6696.31,6696.31,329
2006/6/6,10:06:00,6691.34,6691.34,6691.34,6691.34,547
2006/6/6,10:07:00,6685.06,6685.06,6685.06,6685.06,513
2006/6/6,10:08:00,6678.46,6678.46,6678.46,6678.46,658
2006/6/6,10:09:00,6675.36,6675.36,6675.36,6675.36,531
2006/6/6,10:10:00,6673.17,6673.17,6673.17,6673.17,461
2006/6/6,10:11:00,6673.56,6673.56,6673.56,6673.56,551
2006/6/6,10:12:00,6674.30,6674.30,6674.30,6674.30,300
2006/6/6,10:13:00,6676.62,6676.62,6676.62,6676.62,327
2006/6/6,10:14:00,6677.73,6677.73,6677.73,6677.73,222
2006/6/6,10:15:00,6679.99,6679.99,6679.99,6679.99,213
2006/6/6,10:16:00,6682.26,6682.26,6682.26,6682.26,253
2006/6/6,10:17:00,6683.13,6683.13,6683.13,6683.13,168
2006/6/6,10:18:00,6681.16,6681.16,6681.16,6681.16,220
2006/6/6,10:19:00,6680.84,6680.84,6680.84,6680.84,169
2006/6/6,10:20:00,6681.60,6681.60,6681.60,6681.60,158
2006/6/6,10:21:00,6680.16,6680.16,6680.16,6680.16,231
2006/6/6,10:22:00,6681.88,6681.88,6681.88,6681.88,179
2006/6/6,10:23:00,6681.72,6681.72,6681.72,6681.72,174
2006/6/6,10:24:00,6682.42,6682.42,6682.42,6682.42,177
2006/6/6,10:25:00,6682.17,6682.17,6682.17,6682.17,139
2006/6/6,10:26:00,6676.44,6676.44,6676.44,6676.44,258
2006/6/6,10:27:00,6675.49,6675.49,6675.49,6675.49,214
2006/6/6,10:28:00,6674.30,6674.30,6674.30,6674.30,252
2006/6/6,10:29:00,6674.36,6674.36,6674.36,6674.36,209
2006/6/6,10:30:00,6673.88,6673.88,6673.88,6673.88,184
2006/6/6,10:31:00,6674.14,6674.14,6674.14,6674.14,256
2006/6/6,10:32:00,6670.56,6670.56,6670.56,6670.56,202
2006/6/6,10:33:00,6670.13,6670.13,6670.13,6670.13,251
2006/6/6,10:34:00,6670.11,6670.11,6670.11,6670.11,226
2006/6/6,10:35:00,6668.70,6668.70,6668.70,6668.70,205
2006/6/6,10:36:00,6669.39,6669.39,6669.39,6669.39,275
2006/6/6,10:37:00,6669.42,6669.42,6669.42,6669.42,228
2006/6/6,10:38:00,6671.81,6671.81,6671.81,6671.81,256
2006/6/6,10:39:00,6673.94,6673.94,6673.94,6673.94,240
2006/6/6,10:40:00,6677.26,6677.26,6677.26,6677.26,230
2006/6/6,10:41:00,6679.08,6679.08,6679.08,6679.08,265
2006/6/6,10:42:00,6682.55,6682.55,6682.55,6682.55,170
2006/6/6,10:43:00,6684.29,6684.29,6684.29,6684.29,238
2006/6/6,10:44:00,6684.74,6684.74,6684.74,6684.74,158
2006/6/6,10:45:00,6684.49,6684.49,6684.49,6684.49,125
2006/6/6,10:46:00,6687.22,6687.22,6687.22,6687.22,206
2006/6/6,10:47:00,6686.49,6686.49,6686.49,6686.49,136
2006/6/6,10:48:00,6686.66,6686.66,6686.66,6686.66,181
2006/6/6,10:49:00,6687.83,6687.83,6687.83,6687.83,113
2006/6/6,10:50:00,6686.08,6686.08,6686.08,6686.08,126
2006/6/6,10:51:00,6686.46,6686.46,6686.46,6686.46,170
2006/6/6,10:52:00,6686.66,6686.66,6686.66,6686.66,122
2006/6/6,10:53:00,6684.48,6684.48,6684.48,6684.48,157
2006/6/6,10:54:00,6684.15,6684.15,6684.15,6684.15,120
2006/6/6,10:55:00,6681.62,6681.62,6681.62,6681.62,176
2006/6/6,10:56:00,6680.15,6680.15,6680.15,6680.15,223
2006/6/6,10:57:00,6680.06,6680.06,6680.06,6680.06,156
2006/6/6,10:58:00,6678.95,6678.95,6678.95,6678.95,191
2006/6/6,10:59:00,6679.07,6679.07,6679.07,6679.07,180
2006/6/6,11:00:00,6679.82,6679.82,6679.82,6679.82,165
2006/6/6,11:01:00,6680.23,6680.23,6680.23,6680.23,218
2006/6/6,11:02:00,6680.76,6680.76,6680.76,6680.76,156
2006/6/6,11:03:00,6680.34,6680.34,6680.34,6680.34,229
2006/6/6,11:04:00,6680.97,6680.97,6680.97,6680.97,146
2006/6/6,11:05:00,6680.39,6680.39,6680.39,6680.39,149
2006/6/6,11:06:00,6678.79,6678.79,6678.79,6678.79,228
2006/6/6,11:07:00,6678.80,6678.80,6678.80,6678.80,182
2006/6/6,11:08:00,6676.62,6676.62,6676.62,6676.62,248
2006/6/6,11:09:00,6675.72,6675.72,6675.72,6675.72,231
2006/6/6,11:10:00,6673.61,6673.61,6673.61,6673.61,182
2006/6/6,11:11:00,6671.31,6671.31,6671.31,6671.31,280
2006/6/6,11:12:00,6670.77,6670.77,6670.77,6670.77,229
2006/6/6,11:13:00,6667.64,6667.64,6667.64,6667.64,356
2006/6/6,11:14:00,6665.59,6665.59,6665.59,6665.59,338
2006/6/6,11:15:00,6662.76,6662.76,6662.76,6662.76,338
2006/6/6,11:16:00,6655.46,6655.46,6655.46,6655.46,555
2006/6/6,11:17:00,6647.99,6647.99,6647.99,6647.99,635
2006/6/6,11:18:00,6638.46,6638.46,6638.46,6638.46,888
2006/6/6,11:19:00,6629.62,6629.62,6629.62,6629.62,1281
2006/6/6,11:20:00,6628.57,6628.57,6628.57,6628.57,1194
2006/6/6,11:21:00,6630.27,6630.27,6630.27,6630.27,873
2006/6/6,11:22:00,6629.19,6629.19,6629.19,6629.19,610
2006/6/6,11:23:00,6633.02,6633.02,6633.02,6633.02,538
2006/6/6,11:24:00,6633.73,6633.73,6633.73,6633.73,362
2006/6/6,11:25:00,6636.27,6636.27,6636.27,6636.27,305
2006/6/6,11:26:00,6637.90,6637.90,6637.90,6637.90,295
2006/6/6,11:27:00,6637.92,6637.92,6637.92,6637.92,220
2006/6/6,11:28:00,6640.23,6640.23,6640.23,6640.23,256
2006/6/6,11:29:00,6640.39,6640.39,6640.39,6640.39,253
2006/6/6,11:30:00,6640.33,6640.33,6640.33,6640.33,190
2006/6/6,11:31:00,6639.04,6639.04,6639.04,6639.04,229
2006/6/6,11:32:00,6636.55,6636.55,6636.55,6636.55,215
2006/6/6,11:33:00,6631.90,6631.90,6631.90,6631.90,353
2006/6/6,11:34:00,6628.83,6628.83,6628.83,6628.83,300
2006/6/6,11:35:00,6627.52,6627.52,6627.52,6627.52,235
2006/6/6,11:36:00,6625.80,6625.80,6625.80,6625.80,315
2006/6/6,11:37:00,6624.14,6624.14,6624.14,6624.14,306
2006/6/6,11:38:00,6623.16,6623.16,6623.16,6623.16,392
2006/6/6,11:39:00,6621.17,6621.17,6621.17,6621.17,364
2006/6/6,11:40:00,6625.96,6625.96,6625.96,6625.96,316
2006/6/6,11:41:00,6628.73,6628.73,6628.73,6628.73,367
2006/6/6,11:42:00,6632.57,6632.57,6632.57,6632.57,229
2006/6/6,11:43:00,6637.19,6637.19,6637.19,6637.19,263
2006/6/6,11:44:00,6640.31,6640.31,6640.31,6640.31,220
2006/6/6,11:45:00,6640.33,6640.33,6640.33,6640.33,201
2006/6/6,11:46:00,6641.52,6641.52,6641.52,6641.52,205
2006/6/6,11:47:00,6644.58,6644.58,6644.58,6644.58,158
2006/6/6,11:48:00,6643.32,6643.32,6643.32,6643.32,184
2006/6/6,11:49:00,6642.40,6642.40,6642.40,6642.40,178
2006/6/6,11:50:00,6643.57,6643.57,6643.57,6643.57,157
2006/6/6,11:51:00,6645.41,6645.41,6645.41,6645.41,208
2006/6/6,11:52:00,6649.10,6649.10,6649.10,6649.10,150
2006/6/6,11:53:00,6650.21,6650.21,6650.21,6650.21,154
2006/6/6,11:54:00,6651.26,6651.26,6651.26,6651.26,169
2006/6/6,11:55:00,6652.77,6652.77,6652.77,6652.77,149
2006/6/6,11:56:00,6651.92,6651.92,6651.92,6651.92,158
2006/6/6,11:57:00,6652.97,6652.97,6652.97,6652.97,132
2006/6/6,11:58:00,6652.09,6652.09,6652.09,6652.09,187
2006/6/6,11:59:00,6652.64,6652.64,6652.64,6652.64,125
2006/6/6,12:00:00,6652.00,6652.00,6652.00,6652.00,143
2006/6/6,12:01:00,6652.16,6652.16,6652.16,6652.16,164
2006/6/6,12:02:00,6650.46,6650.46,6650.46,6650.46,112
2006/6/6,12:03:00,6651.33,6651.33,6651.33,6651.33,168
2006/6/6,12:04:00,6652.26,6652.26,6652.26,6652.26,145
2006/6/6,12:05:00,6653.22,6653.22,6653.22,6653.22,134
2006/6/6,12:06:00,6654.26,6654.26,6654.26,6654.26,151
2006/6/6,12:07:00,6654.10,6654.10,6654.10,6654.10,154
2006/6/6,12:08:00,6649.46,6649.46,6649.46,6649.46,157
2006/6/6,12:09:00,6649.91,6649.91,6649.91,6649.91,152
2006/6/6,12:10:00,6644.60,6644.60,6644.60,6644.60,223
2006/6/6,12:11:00,6642.53,6642.53,6642.53,6642.53,265
2006/6/6,12:12:00,6643.49,6643.49,6643.49,6643.49,171
2006/6/6,12:13:00,6643.46,6643.46,6643.46,6643.46,240
2006/6/6,12:14:00,6643.29,6643.29,6643.29,6643.29,156
2006/6/6,12:15:00,6643.20,6643.20,6643.20,6643.20,128
2006/6/6,12:16:00,6643.36,6643.36,6643.36,6643.36,120
2006/6/6,12:17:00,6642.74,6642.74,6642.74,6642.74,89
2006/6/6,12:18:00,6643.67,6643.67,6643.67,6643.67,157
2006/6/6,12:19:00,6642.63,6642.63,6642.63,6642.63,128
2006/6/6,12:20:00,6643.34,6643.34,6643.34,6643.34,130
2006/6/6,12:21:00,6642.20,6642.20,6642.20,6642.20,156
2006/6/6,12:22:00,6642.13,6642.13,6642.13,6642.13,121
2006/6/6,12:23:00,6644.49,6644.49,6644.49,6644.49,186
2006/6/6,12:24:00,6644.05,6644.05,6644.05,6644.05,175
2006/6/6,12:25:00,6644.34,6644.34,6644.34,6644.34,200
2006/6/6,12:26:00,6645.20,6645.20,6645.20,6645.20,154
2006/6/6,12:27:00,6647.56,6647.56,6647.56,6647.56,153
2006/6/6,12:28:00,6645.54,6645.54,6645.54,6645.54,249
2006/6/6,12:29:00,6646.49,6646.49,6646.49,6646.49,166
2006/6/6,12:30:00,6647.93,6647.93,6647.93,6647.93,162
2006/6/6,12:31:00,6648.45,6648.45,6648.45,6648.45,182
2006/6/6,12:32:00,6646.86,6646.86,6646.86,6646.86,162
2006/6/6,12:33:00,6646.38,6646.38,6646.38,6646.38,198
2006/6/6,12:34:00,6646.19,6646.19,6646.19,6646.19,167
2006/6/6,12:35:00,6647.40,6647.40,6647.40,6647.40,128
2006/6/6,12:36:00,6645.64,6645.64,6645.64,6645.64,203
2006/6/6,12:37:00,6645.81,6645.81,6645.81,6645.81,118
2006/6/6,12:38:00,6648.58,6648.58,6648.58,6648.58,169
2006/6/6,12:39:00,6649.74,6649.74,6649.74,6649.74,169
2006/6/6,12:40:00,6651.52,6651.52,6651.52,6651.52,188
2006/6/6,12:41:00,6659.57,6659.57,6659.57,6659.57,396
2006/6/6,12:42:00,6669.80,6669.80,6669.80,6669.80,484
2006/6/6,12:43:00,6681.04,6681.04,6681.04,6681.04,612
2006/6/6,12:44:00,6692.04,6692.04,6692.04,6692.04,644
2006/6/6,12:45:00,6699.10,6699.10,6699.10,6699.10,507
2006/6/6,12:46:00,6698.60,6698.60,6698.60,6698.60,516
2006/6/6,12:47:00,6694.53,6694.53,6694.53,6694.53,300
2006/6/6,12:48:00,6693.56,6693.56,6693.56,6693.56,331
2006/6/6,12:49:00,6689.74,6689.74,6689.74,6689.74,248
2006/6/6,12:50:00,6690.00,6690.00,6690.00,6690.00,220
2006/6/6,12:51:00,6688.95,6688.95,6688.95,6688.95,235
2006/6/6,12:52:00,6689.22,6689.22,6689.22,6689.22,170
2006/6/6,12:53:00,6689.77,6689.77,6689.77,6689.77,243
2006/6/6,12:54:00,6691.27,6691.27,6691.27,6691.27,193
2006/6/6,12:55:00,6696.02,6696.02,6696.02,6696.02,276
2006/6/6,12:56:00,6699.72,6699.72,6699.72,6699.72,378
2006/6/6,12:57:00,6704.34,6704.34,6704.34,6704.34,263
2006/6/6,12:58:00,6704.88,6704.88,6704.88,6704.88,386
2006/6/6,12:59:00,6707.22,6707.22,6707.22,6707.22,304
2006/6/6,13:00:00,6705.24,6705.24,6705.24,6705.24,356
2006/6/6,13:01:00,6707.01,6707.01,6707.01,6707.01,316
2006/6/6,13:02:00,6706.68,6706.68,6706.68,6706.68,259
2006/6/6,13:03:00,6709.53,6709.53,6709.53,6709.53,282
2006/6/6,13:04:00,6707.86,6707.86,6707.86,6707.86,245
2006/6/6,13:05:00,6709.47,6709.47,6709.47,6709.47,253
2006/6/6,13:06:00,6710.69,6710.69,6710.69,6710.69,324
2006/6/6,13:07:00,6714.92,6714.92,6714.92,6714.92,322
2006/6/6,13:08:00,6720.73,6720.73,6720.73,6720.73,542
2006/6/6,13:09:00,6727.49,6727.49,6727.49,6727.49,521
2006/6/6,13:10:00,6731.97,6731.97,6731.97,6731.97,488
2006/6/6,13:11:00,6735.05,6735.05,6735.05,6735.05,560
2006/6/6,13:12:00,6738.78,6738.78,6738.78,6738.78,395
2006/6/6,13:13:00,6736.12,6736.12,6736.12,6736.12,502
2006/6/6,13:14:00,6735.99,6735.99,6735.99,6735.99,519
2006/6/6,13:15:00,6733.23,6733.23,6733.23,6733.23,364
2006/6/6,13:16:00,6730.80,6730.80,6730.80,6730.80,431
2006/6/6,13:17:00,6731.53,6731.53,6731.53,6731.53,317
2006/6/6,13:18:00,6729.42,6729.42,6729.42,6729.42,388
2006/6/6,13:19:00,6727.19,6727.19,6727.19,6727.19,344
2006/6/6,13:20:00,6728.85,6728.85,6728.85,6728.85,373
2006/6/6,13:21:00,6728.64,6728.64,6728.64,6728.64,410
2006/6/6,13:22:00,6727.74,6727.74,6727.74,6727.74,277
2006/6/6,13:23:00,6726.70,6726.70,6726.70,6726.70,443
2006/6/6,13:24:00,6725.64,6725.64,6725.64,6725.64,407
2006/6/6,13:25:00,6729.17,6729.17,6729.17,6729.17,415
2006/6/6,13:26:00,6729.28,6729.28,6729.28,6729.28,0
2006/6/6,13:27:00,6729.28,6729.28,6729.28,6729.28,0
2006/6/6,13:28:00,6729.28,6729.28,6729.28,6729.28,0
2006/6/6,13:29:00,6729.28,6729.28,6729.28,6729.28,0
2006/6/6,13:30:00,6730.27,6730.27,6730.27,6730.27,3795
2006/6/7,09:00:00,6730.27,6730.27,6730.27,6730.27,4
2006/6/7,09:01:00,6691.50,6691.50,6691.50,6691.50,1718
2006/6/7,09:02:00,6686.11,6686.11,6686.11,6686.11,465
2006/6/7,09:03:00,6680.04,6680.04,6680.04,6680.04,604
2006/6/7,09:04:00,6672.94,6672.94,6672.94,6672.94,601
2006/6/7,09:05:00,6666.63,6666.63,6666.63,6666.63,560
2006/6/7,09:06:00,6661.12,6661.12,6661.12,6661.12,983
2006/6/7,09:07:00,6663.57,6663.57,6663.57,6663.57,713
2006/6/7,09:08:00,6663.58,6663.58,6663.58,6663.58,551
2006/6/7,09:09:00,6667.95,6667.95,6667.95,6667.95,520
2006/6/7,09:10:00,6672.03,6672.03,6672.03,6672.03,465
2006/6/7,09:11:00,6675.06,6675.06,6675.06,6675.06,498
2006/6/7,09:12:00,6674.03,6674.03,6674.03,6674.03,361
2006/6/7,09:13:00,6670.95,6670.95,6670.95,6670.95,418
2006/6/7,09:14:00,6667.46,6667.46,6667.46,6667.46,456
2006/6/7,09:15:00,6663.83,6663.83,6663.83,6663.83,395
2006/6/7,09:16:00,6659.57,6659.57,6659.57,6659.57,457
2006/6/7,09:17:00,6654.57,6654.57,6654.57,6654.57,420
2006/6/7,09:18:00,6653.10,6653.10,6653.10,6653.10,533
2006/6/7,09:19:00,6651.97,6651.97,6651.97,6651.97,445
2006/6/7,09:20:00,6653.24,6653.24,6653.24,6653.24,417
2006/6/7,09:21:00,6655.89,6655.89,6655.89,6655.89,560
2006/6/7,09:22:00,6659.98,6659.98,6659.98,6659.98,409
2006/6/7,09:23:00,6662.79,6662.79,6662.79,6662.79,550
2006/6/7,09:24:00,6667.84,6667.84,6667.84,6667.84,458
2006/6/7,09:25:00,6669.36,6669.36,6669.36,6669.36,385
2006/6/7,09:26:00,6672.15,6672.15,6672.15,6672.15,479
2006/6/7,09:27:00,6675.28,6675.28,6675.28,6675.28,307
2006/6/7,09:28:00,6675.23,6675.23,6675.23,6675.23,379
2006/6/7,09:29:00,6677.42,6677.42,6677.42,6677.42,314
2006/6/7,09:30:00,6678.74,6678.74,6678.74,6678.74,236
2006/6/7,09:31:00,6675.55,6675.55,6675.55,6675.55,427
2006/6/7,09:32:00,6673.66,6673.66,6673.66,6673.66,355
2006/6/7,09:33:00,6672.61,6672.61,6672.61,6672.61,410
2006/6/7,09:34:00,6667.87,6667.87,6667.87,6667.87,326
2006/6/7,09:35:00,6665.91,6665.91,6665.91,6665.91,273
2006/6/7,09:36:00,6664.41,6664.41,6664.41,6664.41,299
2006/6/7,09:37:00,6664.33,6664.33,6664.33,6664.33,246
2006/6/7,09:38:00,6667.99,6667.99,6667.99,6667.99,347
2006/6/7,09:39:00,6670.50,6670.50,6670.50,6670.50,279
2006/6/7,09:40:00,6670.59,6670.59,6670.59,6670.59,302
2006/6/7,09:41:00,6673.43,6673.43,6673.43,6673.43,336
2006/6/7,09:42:00,6675.32,6675.32,6675.32,6675.32,231
2006/6/7,09:43:00,6677.86,6677.86,6677.86,6677.86,310
2006/6/7,09:44:00,6679.54,6679.54,6679.54,6679.54,353
2006/6/7,09:45:00,6681.64,6681.64,6681.64,6681.64,336
2006/6/7,09:46:00,6684.35,6684.35,6684.35,6684.35,376
2006/6/7,09:47:00,6688.56,6688.56,6688.56,6688.56,311
2006/6/7,09:48:00,6689.95,6689.95,6689.95,6689.95,362
2006/6/7,09:49:00,6691.10,6691.10,6691.10,6691.10,338
2006/6/7,09:50:00,6692.72,6692.72,6692.72,6692.72,243
2006/6/7,09:51:00,6695.06,6695.06,6695.06,6695.06,316
2006/6/7,09:52:00,6697.34,6697.34,6697.34,6697.34,269
2006/6/7,09:53:00,6698.56,6698.56,6698.56,6698.56,290
2006/6/7,09:54:00,6699.54,6699.54,6699.54,6699.54,275
2006/6/7,09:55:00,6696.40,6696.40,6696.40,6696.40,210
2006/6/7,09:56:00,6695.04,6695.04,6695.04,6695.04,318
2006/6/7,09:57:00,6695.05,6695.05,6695.05,6695.05,218
2006/6/7,09:58:00,6692.16,6692.16,6692.16,6692.16,274
2006/6/7,09:59:00,6688.28,6688.28,6688.28,6688.28,241
2006/6/7,10:00:00,6687.10,6687.10,6687.10,6687.10,217
2006/6/7,10:01:00,6685.25,6685.25,6685.25,6685.25,292
2006/6/7,10:02:00,6685.22,6685.22,6685.22,6685.22,187
2006/6/7,10:03:00,6682.66,6682.66,6682.66,6682.66,251
2006/6/7,10:04:00,6684.68,6684.68,6684.68,6684.68,151
2006/6/7,10:05:00,6682.21,6682.21,6682.21,6682.21,165
2006/6/7,10:06:00,6680.40,6680.40,6680.40,6680.40,197
2006/6/7,10:07:00,6680.93,6680.93,6680.93,6680.93,139
2006/6/7,10:08:00,6679.06,6679.06,6679.06,6679.06,216
2006/6/7,10:09:00,6679.43,6679.43,6679.43,6679.43,160
2006/6/7,10:10:00,6680.34,6680.34,6680.34,6680.34,340
2006/6/7,10:11:00,6682.07,6682.07,6682.07,6682.07,216
2006/6/7,10:12:00,6683.27,6683.27,6683.27,6683.27,146
2006/6/7,10:13:00,6684.72,6684.72,6684.72,6684.72,219
2006/6/7,10:14:00,6684.92,6684.92,6684.92,6684.92,167
2006/6/7,10:15:00,6684.87,6684.87,6684.87,6684.87,154
2006/6/7,10:16:00,6684.17,6684.17,6684.17,6684.17,166
2006/6/7,10:17:00,6682.42,6682.42,6682.42,6682.42,150
2006/6/7,10:18:00,6683.74,6683.74,6683.74,6683.74,234
2006/6/7,10:19:00,6683.24,6683.24,6683.24,6683.24,149
2006/6/7,10:20:00,6683.57,6683.57,6683.57,6683.57,135
2006/6/7,10:21:00,6678.77,6678.77,6678.77,6678.77,275
2006/6/7,10:22:00,6676.40,6676.40,6676.40,6676.40,204
2006/6/7,10:23:00,6669.03,6669.03,6669.03,6669.03,615
2006/6/7,10:24:00,6661.06,6661.06,6661.06,6661.06,557
2006/6/7,10:25:00,6655.86,6655.86,6655.86,6655.86,746
2006/6/7,10:26:00,6651.11,6651.11,6651.11,6651.11,577
2006/6/7,10:27:00,6654.39,6654.39,6654.39,6654.39,379
2006/6/7,10:28:00,6653.14,6653.14,6653.14,6653.14,471
2006/6/7,10:29:00,6654.04,6654.04,6654.04,6654.04,270
2006/6/7,10:30:00,6655.46,6655.46,6655.46,6655.46,244
2006/6/7,10:31:00,6654.18,6654.18,6654.18,6654.18,285
2006/6/7,10:32:00,6652.69,6652.69,6652.69,6652.69,181
2006/6/7,10:33:00,6652.52,6652.52,6652.52,6652.52,240
2006/6/7,10:34:00,6654.49,6654.49,6654.49,6654.49,179
2006/6/7,10:35:00,6655.12,6655.12,6655.12,6655.12,136
2006/6/7,10:36:00,6655.12,6655.12,6655.12,6655.12,189
2006/6/7,10:37:00,6655.60,6655.60,6655.60,6655.60,138
2006/6/7,10:38:00,6656.45,6656.45,6656.45,6656.45,201
2006/6/7,10:39:00,6654.61,6654.61,6654.61,6654.61,168
2006/6/7,10:40:00,6652.53,6652.53,6652.53,6652.53,251
2006/6/7,10:41:00,6649.81,6649.81,6649.81,6649.81,355
2006/6/7,10:42:00,6647.49,6647.49,6647.49,6647.49,268
2006/6/7,10:43:00,6646.63,6646.63,6646.63,6646.63,401
2006/6/7,10:44:00,6646.32,6646.32,6646.32,6646.32,265
2006/6/7,10:45:00,6647.46,6647.46,6647.46,6647.46,284
2006/6/7,10:46:00,6645.65,6645.65,6645.65,6645.65,294
2006/6/7,10:47:00,6649.63,6649.63,6649.63,6649.63,197
2006/6/7,10:48:00,6648.83,6648.83,6648.83,6648.83,299
2006/6/7,10:49:00,6647.98,6647.98,6647.98,6647.98,181
2006/6/7,10:50:00,6648.40,6648.40,6648.40,6648.40,169
2006/6/7,10:51:00,6649.76,6649.76,6649.76,6649.76,209
2006/6/7,10:52:00,6649.76,6649.76,6649.76,6649.76,253
2006/6/7,10:53:00,6650.96,6650.96,6650.96,6650.96,332
2006/6/7,10:54:00,6649.72,6649.72,6649.72,6649.72,416
2006/6/7,10:55:00,6649.06,6649.06,6649.06,6649.06,528
2006/6/7,10:56:00,6646.26,6646.26,6646.26,6646.26,491
2006/6/7,10:57:00,6647.50,6647.50,6647.50,6647.50,245
2006/6/7,10:58:00,6647.52,6647.52,6647.52,6647.52,274
2006/6/7,10:59:00,6651.92,6651.92,6651.92,6651.92,268
2006/6/7,11:00:00,6650.26,6650.26,6650.26,6650.26,263
2006/6/7,11:01:00,6649.88,6649.88,6649.88,6649.88,265
2006/6/7,11:02:00,6650.46,6650.46,6650.46,6650.46,163
2006/6/7,11:03:00,6651.66,6651.66,6651.66,6651.66,239
2006/6/7,11:04:00,6650.69,6650.69,6650.69,6650.69,147
2006/6/7,11:05:00,6653.53,6653.53,6653.53,6653.53,142
2006/6/7,11:06:00,6652.83,6652.83,6652.83,6652.83,179
2006/6/7,11:07:00,6654.12,6654.12,6654.12,6654.12,131
2006/6/7,11:08:00,6653.69,6653.69,6653.69,6653.69,180
2006/6/7,11:09:00,6655.92,6655.92,6655.92,6655.92,133
2006/6/7,11:10:00,6655.62,6655.62,6655.62,6655.62,182
2006/6/7,11:11:00,6656.79,6656.79,6656.79,6656.79,161
2006/6/7,11:12:00,6656.17,6656.17,6656.17,6656.17,138
2006/6/7,11:13:00,6653.45,6653.45,6653.45,6653.45,289
2006/6/7,11:14:00,6650.70,6650.70,6650.70,6650.70,241
2006/6/7,11:15:00,6650.72,6650.72,6650.72,6650.72,240
2006/6/7,11:16:00,6649.31,6649.31,6649.31,6649.31,566
2006/6/7,11:17:00,6646.14,6646.14,6646.14,6646.14,299
2006/6/7,11:18:00,6643.15,6643.15,6643.15,6643.15,752
2006/6/7,11:19:00,6641.68,6641.68,6641.68,6641.68,415
2006/6/7,11:20:00,6640.41,6640.41,6640.41,6640.41,308
2006/6/7,11:21:00,6638.33,6638.33,6638.33,6638.33,371
2006/6/7,11:22:00,6635.54,6635.54,6635.54,6635.54,325
2006/6/7,11:23:00,6634.51,6634.51,6634.51,6634.51,727
2006/6/7,11:24:00,6633.50,6633.50,6633.50,6633.50,444
2006/6/7,11:25:00,6635.01,6635.01,6635.01,6635.01,310
2006/6/7,11:26:00,6636.05,6636.05,6636.05,6636.05,370
2006/6/7,11:27:00,6633.60,6633.60,6633.60,6633.60,221
2006/6/7,11:28:00,6635.58,6635.58,6635.58,6635.58,332
2006/6/7,11:29:00,6633.34,6633.34,6633.34,6633.34,193
2006/6/7,11:30:00,6632.60,6632.60,6632.60,6632.60,146
2006/6/7,11:31:00,6633.50,6633.50,6633.50,6633.50,197
2006/6/7,11:32:00,6633.19,6633.19,6633.19,6633.19,173
2006/6/7,11:33:00,6637.93,6637.93,6637.93,6637.93,284
2006/6/7,11:34:00,6639.02,6639.02,6639.02,6639.02,193
2006/6/7,11:35:00,6641.57,6641.57,6641.57,6641.57,237
2006/6/7,11:36:00,6639.83,6639.83,6639.83,6639.83,237
2006/6/7,11:37:00,6641.81,6641.81,6641.81,6641.81,152
2006/6/7,11:38:00,6644.08,6644.08,6644.08,6644.08,233
2006/6/7,11:39:00,6643.93,6643.93,6643.93,6643.93,153
2006/6/7,11:40:00,6646.81,6646.81,6646.81,6646.81,170
2006/6/7,11:41:00,6647.60,6647.60,6647.60,6647.60,190
2006/6/7,11:42:00,6648.48,6648.48,6648.48,6648.48,220
2006/6/7,11:43:00,6649.34,6649.34,6649.34,6649.34,292
2006/6/7,11:44:00,6647.66,6647.66,6647.66,6647.66,194
2006/6/7,11:45:00,6648.06,6648.06,6648.06,6648.06,175
2006/6/7,11:46:00,6647.01,6647.01,6647.01,6647.01,159
2006/6/7,11:47:00,6645.36,6645.36,6645.36,6645.36,107
2006/6/7,11:48:00,6646.05,6646.05,6646.05,6646.05,150
2006/6/7,11:49:00,6645.56,6645.56,6645.56,6645.56,133
2006/6/7,11:50:00,6645.53,6645.53,6645.53,6645.53,150
2006/6/7,11:51:00,6642.86,6642.86,6642.86,6642.86,145
2006/6/7,11:52:00,6642.78,6642.78,6642.78,6642.78,119
2006/6/7,11:53:00,6643.45,6643.45,6643.45,6643.45,182
2006/6/7,11:54:00,6641.99,6641.99,6641.99,6641.99,152
2006/6/7,11:55:00,6641.75,6641.75,6641.75,6641.75,135
2006/6/7,11:56:00,6642.12,6642.12,6642.12,6642.12,153
2006/6/7,11:57:00,6641.43,6641.43,6641.43,6641.43,134
2006/6/7,11:58:00,6643.00,6643.00,6643.00,6643.00,145
2006/6/7,11:59:00,6641.60,6641.60,6641.60,6641.60,160
2006/6/7,12:00:00,6643.10,6643.10,6643.10,6643.10,133
2006/6/7,12:01:00,6642.38,6642.38,6642.38,6642.38,185
2006/6/7,12:02:00,6643.00,6643.00,6643.00,6643.00,99
2006/6/7,12:03:00,6642.90,6642.90,6642.90,6642.90,209
2006/6/7,12:04:00,6646.14,6646.14,6646.14,6646.14,144
2006/6/7,12:05:00,6644.46,6644.46,6644.46,6644.46,163
2006/6/7,12:06:00,6646.93,6646.93,6646.93,6646.93,179
2006/6/7,12:07:00,6648.62,6648.62,6648.62,6648.62,161
2006/6/7,12:08:00,6656.88,6656.88,6656.88,6656.88,413
2006/6/7,12:09:00,6661.59,6661.59,6661.59,6661.59,318
2006/6/7,12:10:00,6664.46,6664.46,6664.46,6664.46,291
2006/6/7,12:11:00,6669.16,6669.16,6669.16,6669.16,399
2006/6/7,12:12:00,6671.59,6671.59,6671.59,6671.59,236
2006/6/7,12:13:00,6670.18,6670.18,6670.18,6670.18,334
2006/6/7,12:14:00,6670.87,6670.87,6670.87,6670.87,230
2006/6/7,12:15:00,6670.84,6670.84,6670.84,6670.84,166
2006/6/7,12:16:00,6668.56,6668.56,6668.56,6668.56,181
2006/6/7,12:17:00,6667.20,6667.20,6667.20,6667.20,123
2006/6/7,12:18:00,6665.08,6665.08,6665.08,6665.08,168
2006/6/7,12:19:00,6663.14,6663.14,6663.14,6663.14,109
2006/6/7,12:20:00,6663.12,6663.12,6663.12,6663.12,156
2006/6/7,12:21:00,6664.09,6664.09,6664.09,6664.09,149
2006/6/7,12:22:00,6664.71,6664.71,6664.71,6664.71,129
2006/6/7,12:23:00,6667.11,6667.11,6667.11,6667.11,184
2006/6/7,12:24:00,6666.19,6666.19,6666.19,6666.19,184
2006/6/7,12:25:00,6664.93,6664.93,6664.93,6664.93,187
2006/6/7,12:26:00,6665.22,6665.22,6665.22,6665.22,175
2006/6/7,12:27:00,6663.72,6663.72,6663.72,6663.72,106
2006/6/7,12:28:00,6661.82,6661.82,6661.82,6661.82,153
2006/6/7,12:29:00,6661.73,6661.73,6661.73,6661.73,138
2006/6/7,12:30:00,6659.57,6659.57,6659.57,6659.57,141
2006/6/7,12:31:00,6659.34,6659.34,6659.34,6659.34,165
2006/6/7,12:32:00,6658.70,6658.70,6658.70,6658.70,111
2006/6/7,12:33:00,6654.25,6654.25,6654.25,6654.25,265
2006/6/7,12:34:00,6651.22,6651.22,6651.22,6651.22,185
2006/6/7,12:35:00,6648.62,6648.62,6648.62,6648.62,204
2006/6/7,12:36:00,6647.94,6647.94,6647.94,6647.94,251
2006/6/7,12:37:00,6646.89,6646.89,6646.89,6646.89,211
2006/6/7,12:38:00,6640.41,6640.41,6640.41,6640.41,373
2006/6/7,12:39:00,6639.89,6639.89,6639.89,6639.89,293
2006/6/7,12:40:00,6637.05,6637.05,6637.05,6637.05,361
2006/6/7,12:41:00,6634.86,6634.86,6634.86,6634.86,384
2006/6/7,12:42:00,6631.50,6631.50,6631.50,6631.50,347
2006/6/7,12:43:00,6631.23,6631.23,6631.23,6631.23,429
2006/6/7,12:44:00,6632.53,6632.53,6632.53,6632.53,290
2006/6/7,12:45:00,6634.24,6634.24,6634.24,6634.24,254
2006/6/7,12:46:00,6635.56,6635.56,6635.56,6635.56,344
2006/6/7,12:47:00,6635.10,6635.10,6635.10,6635.10,276
2006/6/7,12:48:00,6636.73,6636.73,6636.73,6636.73,275
2006/6/7,12:49:00,6632.59,6632.59,6632.59,6632.59,242
2006/6/7,12:50:00,6630.84,6630.84,6630.84,6630.84,362
2006/6/7,12:51:00,6628.88,6628.88,6628.88,6628.88,478
2006/6/7,12:52:00,6626.14,6626.14,6626.14,6626.14,298
2006/6/7,12:53:00,6623.52,6623.52,6623.52,6623.52,401
2006/6/7,12:54:00,6623.13,6623.13,6623.13,6623.13,295
2006/6/7,12:55:00,6621.64,6621.64,6621.64,6621.64,362
2006/6/7,12:56:00,6623.70,6623.70,6623.70,6623.70,442
2006/6/7,12:57:00,6624.76,6624.76,6624.76,6624.76,251
2006/6/7,12:58:00,6625.67,6625.67,6625.67,6625.67,337
2006/6/7,12:59:00,6629.80,6629.80,6629.80,6629.80,246
2006/6/7,13:00:00,6632.46,6632.46,6632.46,6632.46,242
2006/6/7,13:01:00,6634.63,6634.63,6634.63,6634.63,248
2006/6/7,13:02:00,6635.63,6635.63,6635.63,6635.63,193
2006/6/7,13:03:00,6636.47,6636.47,6636.47,6636.47,226
2006/6/7,13:04:00,6637.17,6637.17,6637.17,6637.17,240
2006/6/7,13:05:00,6638.11,6638.11,6638.11,6638.11,269
2006/6/7,13:06:00,6638.82,6638.82,6638.82,6638.82,302
2006/6/7,13:07:00,6640.24,6640.24,6640.24,6640.24,206
2006/6/7,13:08:00,6640.70,6640.70,6640.70,6640.70,303
2006/6/7,13:09:00,6643.42,6643.42,6643.42,6643.42,273
2006/6/7,13:10:00,6643.56,6643.56,6643.56,6643.56,341
2006/6/7,13:11:00,6644.92,6644.92,6644.92,6644.92,326
2006/6/7,13:12:00,6646.98,6646.98,6646.98,6646.98,201
2006/6/7,13:13:00,6646.81,6646.81,6646.81,6646.81,279
2006/6/7,13:14:00,6643.36,6643.36,6643.36,6643.36,279
2006/6/7,13:15:00,6645.28,6645.28,6645.28,6645.28,288
2006/6/7,13:16:00,6641.68,6641.68,6641.68,6641.68,340
2006/6/7,13:17:00,6637.87,6637.87,6637.87,6637.87,264
2006/6/7,13:18:00,6633.46,6633.46,6633.46,6633.46,452
2006/6/7,13:19:00,6630.34,6630.34,6630.34,6630.34,379
2006/6/7,13:20:00,6627.48,6627.48,6627.48,6627.48,389
2006/6/7,13:21:00,6623.55,6623.55,6623.55,6623.55,486
2006/6/7,13:22:00,6620.00,6620.00,6620.00,6620.00,441
2006/6/7,13:23:00,6619.43,6619.43,6619.43,6619.43,567
2006/6/7,13:24:00,6619.11,6619.11,6619.11,6619.11,470
2006/6/7,13:25:00,6618.77,6618.77,6618.77,6618.77,508
2006/6/7,13:26:00,6618.84,6618.84,6618.84,6618.84,0
2006/6/7,13:27:00,6618.84,6618.84,6618.84,6618.84,0
2006/6/7,13:28:00,6618.84,6618.84,6618.84,6618.84,0
2006/6/7,13:29:00,6618.84,6618.84,6618.84,6618.84,0
2006/6/7,13:30:00,6612.74,6612.74,6612.74,6612.74,4423
2006/6/8,09:00:00,6612.74,6612.74,6612.74,6612.74,14
2006/6/8,09:01:00,6562.10,6562.10,6562.10,6562.10,2586
2006/6/8,09:02:00,6554.36,6554.36,6554.36,6554.36,747
2006/6/8,09:03:00,6547.35,6547.35,6547.35,6547.35,877
2006/6/8,09:04:00,6552.46,6552.46,6552.46,6552.46,864
2006/6/8,09:05:00,6555.47,6555.47,6555.47,6555.47,566
2006/6/8,09:06:00,6553.45,6553.45,6553.45,6553.45,911
2006/6/8,09:07:00,6550.85,6550.85,6550.85,6550.85,611
2006/6/8,09:08:00,6548.60,6548.60,6548.60,6548.60,704
2006/6/8,09:09:00,6545.11,6545.11,6545.11,6545.11,705
2006/6/8,09:10:00,6542.84,6542.84,6542.84,6542.84,596
2006/6/8,09:11:00,6540.15,6540.15,6540.15,6540.15,941
2006/6/8,09:12:00,6539.81,6539.81,6539.81,6539.81,637
2006/6/8,09:13:00,6538.01,6538.01,6538.01,6538.01,798
2006/6/8,09:14:00,6534.62,6534.62,6534.62,6534.62,798
2006/6/8,09:15:00,6534.08,6534.08,6534.08,6534.08,580
2006/6/8,09:16:00,6535.77,6535.77,6535.77,6535.77,825
2006/6/8,09:17:00,6540.37,6540.37,6540.37,6540.37,721
2006/6/8,09:18:00,6546.00,6546.00,6546.00,6546.00,899
2006/6/8,09:19:00,6554.73,6554.73,6554.73,6554.73,695
2006/6/8,09:20:00,6559.91,6559.91,6559.91,6559.91,569
2006/6/8,09:21:00,6563.90,6563.90,6563.90,6563.90,812
2006/6/8,09:22:00,6564.10,6564.10,6564.10,6564.10,520
2006/6/8,09:23:00,6560.92,6560.92,6560.92,6560.92,541
2006/6/8,09:24:00,6558.01,6558.01,6558.01,6558.01,491
2006/6/8,09:25:00,6556.13,6556.13,6556.13,6556.13,322
2006/6/8,09:26:00,6551.20,6551.20,6551.20,6551.20,473
2006/6/8,09:27:00,6548.37,6548.37,6548.37,6548.37,340
2006/6/8,09:28:00,6547.52,6547.52,6547.52,6547.52,425
2006/6/8,09:29:00,6543.05,6543.05,6543.05,6543.05,436
2006/6/8,09:30:00,6543.09,6543.09,6543.09,6543.09,368
2006/6/8,09:31:00,6544.04,6544.04,6544.04,6544.04,531
2006/6/8,09:32:00,6542.21,6542.21,6542.21,6542.21,335
2006/6/8,09:33:00,6539.94,6539.94,6539.94,6539.94,433
2006/6/8,09:34:00,6536.81,6536.81,6536.81,6536.81,466
2006/6/8,09:35:00,6532.63,6532.63,6532.63,6532.63,442
2006/6/8,09:36:00,6521.65,6521.65,6521.65,6521.65,891
2006/6/8,09:37:00,6514.16,6514.16,6514.16,6514.16,680
2006/6/8,09:38:00,6506.61,6506.61,6506.61,6506.61,1025
2006/6/8,09:39:00,6495.64,6495.64,6495.64,6495.64,1044
2006/6/8,09:40:00,6492.22,6492.22,6492.22,6492.22,913
2006/6/8,09:41:00,6484.87,6484.87,6484.87,6484.87,1082
2006/6/8,09:42:00,6484.18,6484.18,6484.18,6484.18,733
2006/6/8,09:43:00,6488.40,6488.40,6488.40,6488.40,834
2006/6/8,09:44:00,6495.38,6495.38,6495.38,6495.38,765
2006/6/8,09:45:00,6499.79,6499.79,6499.79,6499.79,504
2006/6/8,09:46:00,6504.94,6504.94,6504.94,6504.94,617
2006/6/8,09:47:00,6508.92,6508.92,6508.92,6508.92,440
2006/6/8,09:48:00,6512.94,6512.94,6512.94,6512.94,477
2006/6/8,09:49:00,6514.01,6514.01,6514.01,6514.01,489
2006/6/8,09:50:00,6515.98,6515.98,6515.98,6515.98,343
2006/6/8,09:51:00,6517.36,6517.36,6517.36,6517.36,460
2006/6/8,09:52:00,6517.71,6517.71,6517.71,6517.71,354
2006/6/8,09:53:00,6519.62,6519.62,6519.62,6519.62,438
2006/6/8,09:54:00,6515.82,6515.82,6515.82,6515.82,379
2006/6/8,09:55:00,6513.95,6513.95,6513.95,6513.95,344
2006/6/8,09:56:00,6514.44,6514.44,6514.44,6514.44,388
2006/6/8,09:57:00,6513.30,6513.30,6513.30,6513.30,214
2006/6/8,09:58:00,6515.07,6515.07,6515.07,6515.07,238
2006/6/8,09:59:00,6514.70,6514.70,6514.70,6514.70,235
2006/6/8,10:00:00,6516.30,6516.30,6516.30,6516.30,171
2006/6/8,10:01:00,6516.07,6516.07,6516.07,6516.07,235
2006/6/8,10:02:00,6515.41,6515.41,6515.41,6515.41,200
2006/6/8,10:03:00,6516.82,6516.82,6516.82,6516.82,230
2006/6/8,10:04:00,6513.28,6513.28,6513.28,6513.28,322
2006/6/8,10:05:00,6512.38,6512.38,6512.38,6512.38,224
2006/6/8,10:06:00,6510.04,6510.04,6510.04,6510.04,338
2006/6/8,10:07:00,6504.57,6504.57,6504.57,6504.57,296
2006/6/8,10:08:00,6500.12,6500.12,6500.12,6500.12,518
2006/6/8,10:09:00,6496.06,6496.06,6496.06,6496.06,502
2006/6/8,10:10:00,6495.19,6495.19,6495.19,6495.19,529
2006/6/8,10:11:00,6491.46,6491.46,6491.46,6491.46,595
2006/6/8,10:12:00,6491.48,6491.48,6491.48,6491.48,345
2006/6/8,10:13:00,6489.03,6489.03,6489.03,6489.03,473
2006/6/8,10:14:00,6491.73,6491.73,6491.73,6491.73,437
2006/6/8,10:15:00,6490.22,6490.22,6490.22,6490.22,377
2006/6/8,10:16:00,6491.23,6491.23,6491.23,6491.23,494
2006/6/8,10:17:00,6490.38,6490.38,6490.38,6490.38,320
2006/6/8,10:18:00,6492.22,6492.22,6492.22,6492.22,308
2006/6/8,10:19:00,6491.31,6491.31,6491.31,6491.31,276
2006/6/8,10:20:00,6490.47,6490.47,6490.47,6490.47,250
2006/6/8,10:21:00,6489.91,6489.91,6489.91,6489.91,327
2006/6/8,10:22:00,6488.92,6488.92,6488.92,6488.92,230
2006/6/8,10:23:00,6487.24,6487.24,6487.24,6487.24,283
2006/6/8,10:24:00,6486.86,6486.86,6486.86,6486.86,284
2006/6/8,10:25:00,6485.09,6485.09,6485.09,6485.09,209
2006/6/8,10:26:00,6479.50,6479.50,6479.50,6479.50,502
2006/6/8,10:27:00,6475.75,6475.75,6475.75,6475.75,414
2006/6/8,10:28:00,6468.29,6468.29,6468.29,6468.29,790
2006/6/8,10:29:00,6461.91,6461.91,6461.91,6461.91,897
2006/6/8,10:30:00,6458.51,6458.51,6458.51,6458.51,714
2006/6/8,10:31:00,6454.64,6454.64,6454.64,6454.64,908
2006/6/8,10:32:00,6451.37,6451.37,6451.37,6451.37,840
2006/6/8,10:33:00,6448.96,6448.96,6448.96,6448.96,816
2006/6/8,10:34:00,6445.64,6445.64,6445.64,6445.64,713
2006/6/8,10:35:00,6443.09,6443.09,6443.09,6443.09,636
2006/6/8,10:36:00,6437.65,6437.65,6437.65,6437.65,820
2006/6/8,10:37:00,6428.70,6428.70,6428.70,6428.70,817
2006/6/8,10:38:00,6425.08,6425.08,6425.08,6425.08,819
2006/6/8,10:39:00,6416.55,6416.55,6416.55,6416.55,989
2006/6/8,10:40:00,6404.96,6404.96,6404.96,6404.96,1093
2006/6/8,10:41:00,6392.31,6392.31,6392.31,6392.31,1085
2006/6/8,10:42:00,6391.78,6391.78,6391.78,6391.78,882
2006/6/8,10:43:00,6396.22,6396.22,6396.22,6396.22,1216
2006/6/8,10:44:00,6404.65,6404.65,6404.65,6404.65,801
2006/6/8,10:45:00,6410.75,6410.75,6410.75,6410.75,575
2006/6/8,10:46:00,6417.88,6417.88,6417.88,6417.88,520
2006/6/8,10:47:00,6421.56,6421.56,6421.56,6421.56,398
2006/6/8,10:48:00,6425.03,6425.03,6425.03,6425.03,341
2006/6/8,10:49:00,6429.08,6429.08,6429.08,6429.08,337
2006/6/8,10:50:00,6429.67,6429.67,6429.67,6429.67,315
2006/6/8,10:51:00,6422.23,6422.23,6422.23,6422.23,414
2006/6/8,10:52:00,6418.81,6418.81,6418.81,6418.81,296
2006/6/8,10:53:00,6417.40,6417.40,6417.40,6417.40,372
2006/6/8,10:54:00,6418.18,6418.18,6418.18,6418.18,248
2006/6/8,10:55:00,6417.87,6417.87,6417.87,6417.87,209
2006/6/8,10:56:00,6415.90,6415.90,6415.90,6415.90,254
2006/6/8,10:57:00,6418.33,6418.33,6418.33,6418.33,198
2006/6/8,10:58:00,6421.52,6421.52,6421.52,6421.52,338
2006/6/8,10:59:00,6424.06,6424.06,6424.06,6424.06,279
2006/6/8,11:00:00,6422.85,6422.85,6422.85,6422.85,269
2006/6/8,11:01:00,6425.98,6425.98,6425.98,6425.98,330
2006/6/8,11:02:00,6429.21,6429.21,6429.21,6429.21,241
2006/6/8,11:03:00,6430.46,6430.46,6430.46,6430.46,231
2006/6/8,11:04:00,6431.10,6431.10,6431.10,6431.10,256
2006/6/8,11:05:00,6433.95,6433.95,6433.95,6433.95,189
2006/6/8,11:06:00,6435.32,6435.32,6435.32,6435.32,208
2006/6/8,11:07:00,6435.79,6435.79,6435.79,6435.79,182
2006/6/8,11:08:00,6434.63,6434.63,6434.63,6434.63,264
2006/6/8,11:09:00,6434.41,6434.41,6434.41,6434.41,234
2006/6/8,11:10:00,6432.50,6432.50,6432.50,6432.50,250
2006/6/8,11:11:00,6433.74,6433.74,6433.74,6433.74,201
2006/6/8,11:12:00,6432.72,6432.72,6432.72,6432.72,154
2006/6/8,11:13:00,6436.71,6436.71,6436.71,6436.71,233
2006/6/8,11:14:00,6433.37,6433.37,6433.37,6433.37,210
2006/6/8,11:15:00,6434.81,6434.81,6434.81,6434.81,270
2006/6/8,11:16:00,6437.58,6437.58,6437.58,6437.58,197
2006/6/8,11:17:00,6439.76,6439.76,6439.76,6439.76,175
2006/6/8,11:18:00,6439.86,6439.86,6439.86,6439.86,265
2006/6/8,11:19:00,6445.63,6445.63,6445.63,6445.63,284
2006/6/8,11:20:00,6452.16,6452.16,6452.16,6452.16,370
2006/6/8,11:21:00,6462.98,6462.98,6462.98,6462.98,544
2006/6/8,11:22:00,6470.60,6470.60,6470.60,6470.60,431
2006/6/8,11:23:00,6472.35,6472.35,6472.35,6472.35,578
2006/6/8,11:24:00,6471.88,6471.88,6471.88,6471.88,375
2006/6/8,11:25:00,6473.48,6473.48,6473.48,6473.48,267
2006/6/8,11:26:00,6472.35,6472.35,6472.35,6472.35,298
2006/6/8,11:27:00,6475.67,6475.67,6475.67,6475.67,194
2006/6/8,11:28:00,6476.01,6476.01,6476.01,6476.01,231
2006/6/8,11:29:00,6470.09,6470.09,6470.09,6470.09,334
2006/6/8,11:30:00,6466.66,6466.66,6466.66,6466.66,335
2006/6/8,11:31:00,6464.93,6464.93,6464.93,6464.93,298
2006/6/8,11:32:00,6466.37,6466.37,6466.37,6466.37,171
2006/6/8,11:33:00,6465.03,6465.03,6465.03,6465.03,218
2006/6/8,11:34:00,6466.19,6466.19,6466.19,6466.19,172
2006/6/8,11:35:00,6465.19,6465.19,6465.19,6465.19,171
2006/6/8,11:36:00,6464.94,6464.94,6464.94,6464.94,162
2006/6/8,11:37:00,6463.81,6463.81,6463.81,6463.81,231
2006/6/8,11:38:00,6460.64,6460.64,6460.64,6460.64,258
2006/6/8,11:39:00,6456.37,6456.37,6456.37,6456.37,310
2006/6/8,11:40:00,6451.46,6451.46,6451.46,6451.46,370
2006/6/8,11:41:00,6446.10,6446.10,6446.10,6446.10,378
2006/6/8,11:42:00,6443.99,6443.99,6443.99,6443.99,245
2006/6/8,11:43:00,6443.61,6443.61,6443.61,6443.61,291
2006/6/8,11:44:00,6441.89,6441.89,6441.89,6441.89,210
2006/6/8,11:45:00,6441.52,6441.52,6441.52,6441.52,210
2006/6/8,11:46:00,6439.12,6439.12,6439.12,6439.12,419
2006/6/8,11:47:00,6439.14,6439.14,6439.14,6439.14,211
2006/6/8,11:48:00,6436.77,6436.77,6436.77,6436.77,256
2006/6/8,11:49:00,6437.40,6437.40,6437.40,6437.40,201
2006/6/8,11:50:00,6438.74,6438.74,6438.74,6438.74,209
2006/6/8,11:51:00,6444.18,6444.18,6444.18,6444.18,251
2006/6/8,11:52:00,6448.30,6448.30,6448.30,6448.30,219
2006/6/8,11:53:00,6449.69,6449.69,6449.69,6449.69,201
2006/6/8,11:54:00,6451.78,6451.78,6451.78,6451.78,178
2006/6/8,11:55:00,6453.59,6453.59,6453.59,6453.59,185
2006/6/8,11:56:00,6455.21,6455.21,6455.21,6455.21,179
2006/6/8,11:57:00,6456.92,6456.92,6456.92,6456.92,116
2006/6/8,11:58:00,6456.83,6456.83,6456.83,6456.83,230
2006/6/8,11:59:00,6456.31,6456.31,6456.31,6456.31,215
2006/6/8,12:00:00,6453.40,6453.40,6453.40,6453.40,240
2006/6/8,12:01:00,6453.35,6453.35,6453.35,6453.35,252
2006/6/8,12:02:00,6454.80,6454.80,6454.80,6454.80,115
2006/6/8,12:03:00,6453.44,6453.44,6453.44,6453.44,200
2006/6/8,12:04:00,6453.07,6453.07,6453.07,6453.07,152
2006/6/8,12:05:00,6454.64,6454.64,6454.64,6454.64,155
2006/6/8,12:06:00,6455.27,6455.27,6455.27,6455.27,146
2006/6/8,12:07:00,6454.34,6454.34,6454.34,6454.34,101
2006/6/8,12:08:00,6453.59,6453.59,6453.59,6453.59,174
2006/6/8,12:09:00,6453.23,6453.23,6453.23,6453.23,174
2006/6/8,12:10:00,6450.47,6450.47,6450.47,6450.47,229
2006/6/8,12:11:00,6449.85,6449.85,6449.85,6449.85,231
2006/6/8,12:12:00,6446.64,6446.64,6446.64,6446.64,193
2006/6/8,12:13:00,6446.53,6446.53,6446.53,6446.53,265
2006/6/8,12:14:00,6447.32,6447.32,6447.32,6447.32,188
2006/6/8,12:15:00,6445.33,6445.33,6445.33,6445.33,180
2006/6/8,12:16:00,6444.93,6444.93,6444.93,6444.93,267
2006/6/8,12:17:00,6439.14,6439.14,6439.14,6439.14,274
2006/6/8,12:18:00,6436.85,6436.85,6436.85,6436.85,312
2006/6/8,12:19:00,6436.70,6436.70,6436.70,6436.70,231
2006/6/8,12:20:00,6439.19,6439.19,6439.19,6439.19,271
2006/6/8,12:21:00,6439.85,6439.85,6439.85,6439.85,261
2006/6/8,12:22:00,6439.79,6439.79,6439.79,6439.79,220
2006/6/8,12:23:00,6439.99,6439.99,6439.99,6439.99,245
2006/6/8,12:24:00,6438.18,6438.18,6438.18,6438.18,218
2006/6/8,12:25:00,6439.78,6439.78,6439.78,6439.78,228
2006/6/8,12:26:00,6439.77,6439.77,6439.77,6439.77,264
2006/6/8,12:27:00,6439.03,6439.03,6439.03,6439.03,174
2006/6/8,12:28:00,6438.01,6438.01,6438.01,6438.01,229
2006/6/8,12:29:00,6436.59,6436.59,6436.59,6436.59,163
2006/6/8,12:30:00,6438.30,6438.30,6438.30,6438.30,190
2006/6/8,12:31:00,6438.30,6438.30,6438.30,6438.30,224
2006/6/8,12:32:00,6437.19,6437.19,6437.19,6437.19,179
2006/6/8,12:33:00,6435.29,6435.29,6435.29,6435.29,315
2006/6/8,12:34:00,6433.04,6433.04,6433.04,6433.04,210
2006/6/8,12:35:00,6433.87,6433.87,6433.87,6433.87,310
2006/6/8,12:36:00,6428.27,6428.27,6428.27,6428.27,457
2006/6/8,12:37:00,6426.95,6426.95,6426.95,6426.95,455
2006/6/8,12:38:00,6419.95,6419.95,6419.95,6419.95,660
2006/6/8,12:39:00,6417.16,6417.16,6417.16,6417.16,489
2006/6/8,12:40:00,6416.10,6416.10,6416.10,6416.10,482
2006/6/8,12:41:00,6410.45,6410.45,6410.45,6410.45,714
2006/6/8,12:42:00,6409.91,6409.91,6409.91,6409.91,530
2006/6/8,12:43:00,6411.99,6411.99,6411.99,6411.99,613
2006/6/8,12:44:00,6410.61,6410.61,6410.61,6410.61,409
2006/6/8,12:45:00,6410.95,6410.95,6410.95,6410.95,387
2006/6/8,12:46:00,6413.04,6413.04,6413.04,6413.04,418
2006/6/8,12:47:00,6413.88,6413.88,6413.88,6413.88,230
2006/6/8,12:48:00,6416.24,6416.24,6416.24,6416.24,328
2006/6/8,12:49:00,6418.33,6418.33,6418.33,6418.33,315
2006/6/8,12:50:00,6419.96,6419.96,6419.96,6419.96,291
2006/6/8,12:51:00,6419.55,6419.55,6419.55,6419.55,270
2006/6/8,12:52:00,6419.88,6419.88,6419.88,6419.88,208
2006/6/8,12:53:00,6422.50,6422.50,6422.50,6422.50,315
2006/6/8,12:54:00,6423.32,6423.32,6423.32,6423.32,274
2006/6/8,12:55:00,6425.87,6425.87,6425.87,6425.87,322
2006/6/8,12:56:00,6426.38,6426.38,6426.38,6426.38,356
2006/6/8,12:57:00,6428.79,6428.79,6428.79,6428.79,261
2006/6/8,12:58:00,6432.96,6432.96,6432.96,6432.96,364
2006/6/8,12:59:00,6431.94,6431.94,6431.94,6431.94,278
2006/6/8,13:00:00,6433.60,6433.60,6433.60,6433.60,267
2006/6/8,13:01:00,6433.49,6433.49,6433.49,6433.49,337
2006/6/8,13:02:00,6433.61,6433.61,6433.61,6433.61,219
2006/6/8,13:03:00,6433.81,6433.81,6433.81,6433.81,356
2006/6/8,13:04:00,6431.43,6431.43,6431.43,6431.43,311
2006/6/8,13:05:00,6427.67,6427.67,6427.67,6427.67,386
2006/6/8,13:06:00,6420.19,6420.19,6420.19,6420.19,698
2006/6/8,13:07:00,6412.41,6412.41,6412.41,6412.41,575
2006/6/8,13:08:00,6406.73,6406.73,6406.73,6406.73,722
2006/6/8,13:09:00,6399.88,6399.88,6399.88,6399.88,740
2006/6/8,13:10:00,6395.51,6395.51,6395.51,6395.51,743
2006/6/8,13:11:00,6391.62,6391.62,6391.62,6391.62,689
2006/6/8,13:12:00,6388.77,6388.77,6388.77,6388.77,604
2006/6/8,13:13:00,6384.18,6384.18,6384.18,6384.18,582
2006/6/8,13:14:00,6383.12,6383.12,6383.12,6383.12,511
2006/6/8,13:15:00,6384.38,6384.38,6384.38,6384.38,478
2006/6/8,13:16:00,6386.32,6386.32,6386.32,6386.32,492
2006/6/8,13:17:00,6383.84,6383.84,6383.84,6383.84,337
2006/6/8,13:18:00,6383.69,6383.69,6383.69,6383.69,470
2006/6/8,13:19:00,6381.08,6381.08,6381.08,6381.08,564
2006/6/8,13:20:00,6377.61,6377.61,6377.61,6377.61,509
2006/6/8,13:21:00,6370.13,6370.13,6370.13,6370.13,1089
2006/6/8,13:22:00,6372.70,6372.70,6372.70,6372.70,766
2006/6/8,13:23:00,6367.76,6367.76,6367.76,6367.76,657
2006/6/8,13:24:00,6364.16,6364.16,6364.16,6364.16,712
2006/6/8,13:25:00,6360.27,6360.27,6360.27,6360.27,685
2006/6/8,13:26:00,6360.28,6360.28,6360.28,6360.28,0
2006/6/8,13:27:00,6360.28,6360.28,6360.28,6360.28,0
2006/6/8,13:28:00,6360.28,6360.28,6360.28,6360.28,0
2006/6/8,13:29:00,6360.28,6360.28,6360.28,6360.28,0
2006/6/8,13:30:00,6331.81,6331.81,6331.81,6331.81,5095
2006/6/9,09:00:00,6331.81,6331.81,6331.81,6331.81,22
2006/6/9,09:01:00,6389.98,6389.98,6389.98,6389.98,3274
2006/6/9,09:02:00,6385.86,6385.86,6385.86,6385.86,1130
2006/6/9,09:03:00,6371.18,6371.18,6371.18,6371.18,1165
2006/6/9,09:04:00,6358.58,6358.58,6358.58,6358.58,1153
2006/6/9,09:05:00,6354.54,6354.54,6354.54,6354.54,839
2006/6/9,09:06:00,6361.21,6361.21,6361.21,6361.21,1090
2006/6/9,09:07:00,6360.82,6360.82,6360.82,6360.82,625
2006/6/9,09:08:00,6360.69,6360.69,6360.69,6360.69,629
2006/6/9,09:09:00,6362.44,6362.44,6362.44,6362.44,755
2006/6/9,09:10:00,6361.14,6361.14,6361.14,6361.14,575
2006/6/9,09:11:00,6357.63,6357.63,6357.63,6357.63,792
2006/6/9,09:12:00,6352.06,6352.06,6352.06,6352.06,646
2006/6/9,09:13:00,6349.61,6349.61,6349.61,6349.61,732
2006/6/9,09:14:00,6342.96,6342.96,6342.96,6342.96,705
2006/6/9,09:15:00,6336.34,6336.34,6336.34,6336.34,576
2006/6/9,09:16:00,6330.47,6330.47,6330.47,6330.47,869
2006/6/9,09:17:00,6323.80,6323.80,6323.80,6323.80,743
2006/6/9,09:18:00,6316.47,6316.47,6316.47,6316.47,984
2006/6/9,09:19:00,6310.08,6310.08,6310.08,6310.08,973
2006/6/9,09:20:00,6310.08,6310.08,6310.08,6310.08,608
2006/6/9,09:21:00,6307.95,6307.95,6307.95,6307.95,770
2006/6/9,09:22:00,6308.57,6308.57,6308.57,6308.57,593
2006/6/9,09:23:00,6309.98,6309.98,6309.98,6309.98,612
2006/6/9,09:24:00,6314.35,6314.35,6314.35,6314.35,582
2006/6/9,09:25:00,6322.53,6322.53,6322.53,6322.53,528
2006/6/9,09:26:00,6334.30,6334.30,6334.30,6334.30,571
2006/6/9,09:27:00,6340.75,6340.75,6340.75,6340.75,522
2006/6/9,09:28:00,6345.85,6345.85,6345.85,6345.85,665
2006/6/9,09:29:00,6349.89,6349.89,6349.89,6349.89,644
2006/6/9,09:30:00,6345.60,6345.60,6345.60,6345.60,611
2006/6/9,09:31:00,6340.41,6340.41,6340.41,6340.41,601
2006/6/9,09:32:00,6334.90,6334.90,6334.90,6334.90,446
2006/6/9,09:33:00,6336.46,6336.46,6336.46,6336.46,348
2006/6/9,09:34:00,6335.05,6335.05,6335.05,6335.05,368
2006/6/9,09:35:00,6336.31,6336.31,6336.31,6336.31,285
2006/6/9,09:36:00,6335.20,6335.20,6335.20,6335.20,395
2006/6/9,09:37:00,6336.08,6336.08,6336.08,6336.08,252
2006/6/9,09:38:00,6335.19,6335.19,6335.19,6335.19,366
2006/6/9,09:39:00,6335.69,6335.69,6335.69,6335.69,292
2006/6/9,09:40:00,6329.59,6329.59,6329.59,6329.59,399
2006/6/9,09:41:00,6328.35,6328.35,6328.35,6328.35,446
2006/6/9,09:42:00,6322.82,6322.82,6322.82,6322.82,396
2006/6/9,09:43:00,6319.65,6319.65,6319.65,6319.65,536
2006/6/9,09:44:00,6321.10,6321.10,6321.10,6321.10,426
2006/6/9,09:45:00,6322.49,6322.49,6322.49,6322.49,342
2006/6/9,09:46:00,6321.69,6321.69,6321.69,6321.69,433
2006/6/9,09:47:00,6321.32,6321.32,6321.32,6321.32,325
2006/6/9,09:48:00,6323.98,6323.98,6323.98,6323.98,373
2006/6/9,09:49:00,6327.55,6327.55,6327.55,6327.55,248
2006/6/9,09:50:00,6329.48,6329.48,6329.48,6329.48,252
2006/6/9,09:51:00,6332.10,6332.10,6332.10,6332.10,409
2006/6/9,09:52:00,6334.68,6334.68,6334.68,6334.68,225
2006/6/9,09:53:00,6341.48,6341.48,6341.48,6341.48,355
2006/6/9,09:54:00,6347.24,6347.24,6347.24,6347.24,401
2006/6/9,09:55:00,6350.97,6350.97,6350.97,6350.97,373
2006/6/9,09:56:00,6352.96,6352.96,6352.96,6352.96,652
2006/6/9,09:57:00,6353.05,6353.05,6353.05,6353.05,423
2006/6/9,09:58:00,6352.00,6352.00,6352.00,6352.00,493
2006/6/9,09:59:00,6344.54,6344.54,6344.54,6344.54,391
2006/6/9,10:00:00,6343.63,6343.63,6343.63,6343.63,321
2006/6/9,10:01:00,6341.58,6341.58,6341.58,6341.58,447
2006/6/9,10:02:00,6339.36,6339.36,6339.36,6339.36,265
2006/6/9,10:03:00,6333.82,6333.82,6333.82,6333.82,335
2006/6/9,10:04:00,6331.09,6331.09,6331.09,6331.09,376
2006/6/9,10:05:00,6332.79,6332.79,6332.79,6332.79,270
2006/6/9,10:06:00,6328.65,6328.65,6328.65,6328.65,361
2006/6/9,10:07:00,6319.30,6319.30,6319.30,6319.30,499
2006/6/9,10:08:00,6311.65,6311.65,6311.65,6311.65,717
2006/6/9,10:09:00,6306.19,6306.19,6306.19,6306.19,745
2006/6/9,10:10:00,6304.42,6304.42,6304.42,6304.42,604
2006/6/9,10:11:00,6298.04,6298.04,6298.04,6298.04,606
2006/6/9,10:12:00,6298.99,6298.99,6298.99,6298.99,434
2006/6/9,10:13:00,6297.14,6297.14,6297.14,6297.14,572
2006/6/9,10:14:00,6298.12,6298.12,6298.12,6298.12,413
2006/6/9,10:15:00,6298.02,6298.02,6298.02,6298.02,343
2006/6/9,10:16:00,6295.28,6295.28,6295.28,6295.28,399
2006/6/9,10:17:00,6294.95,6294.95,6294.95,6294.95,274
2006/6/9,10:18:00,6294.48,6294.48,6294.48,6294.48,353
2006/6/9,10:19:00,6295.59,6295.59,6295.59,6295.59,390
2006/6/9,10:20:00,6293.77,6293.77,6293.77,6293.77,374
2006/6/9,10:21:00,6290.38,6290.38,6290.38,6290.38,1243
2006/6/9,10:22:00,6285.81,6285.81,6285.81,6285.81,966
2006/6/9,10:23:00,6280.50,6280.50,6280.50,6280.50,721
2006/6/9,10:24:00,6274.20,6274.20,6274.20,6274.20,716
2006/6/9,10:25:00,6270.43,6270.43,6270.43,6270.43,726
2006/6/9,10:26:00,6268.92,6268.92,6268.92,6268.92,1034
2006/6/9,10:27:00,6271.24,6271.24,6271.24,6271.24,1180
2006/6/9,10:28:00,6283.22,6283.22,6283.22,6283.22,693
2006/6/9,10:29:00,6291.18,6291.18,6291.18,6291.18,627
2006/6/9,10:30:00,6293.43,6293.43,6293.43,6293.43,397
2006/6/9,10:31:00,6297.73,6297.73,6297.73,6297.73,316
2006/6/9,10:32:00,6299.24,6299.24,6299.24,6299.24,248
2006/6/9,10:33:00,6300.11,6300.11,6300.11,6300.11,242
2006/6/9,10:34:00,6299.47,6299.47,6299.47,6299.47,265
2006/6/9,10:35:00,6300.58,6300.58,6300.58,6300.58,201
2006/6/9,10:36:00,6299.91,6299.91,6299.91,6299.91,242
2006/6/9,10:37:00,6299.77,6299.77,6299.77,6299.77,210
2006/6/9,10:38:00,6299.47,6299.47,6299.47,6299.47,225
2006/6/9,10:39:00,6298.55,6298.55,6298.55,6298.55,175
2006/6/9,10:40:00,6298.16,6298.16,6298.16,6298.16,168
2006/6/9,10:41:00,6301.41,6301.41,6301.41,6301.41,206
2006/6/9,10:42:00,6301.82,6301.82,6301.82,6301.82,169
2006/6/9,10:43:00,6305.93,6305.93,6305.93,6305.93,298
2006/6/9,10:44:00,6307.82,6307.82,6307.82,6307.82,263
2006/6/9,10:45:00,6309.50,6309.50,6309.50,6309.50,208
2006/6/9,10:46:00,6311.71,6311.71,6311.71,6311.71,249
2006/6/9,10:47:00,6313.55,6313.55,6313.55,6313.55,256
2006/6/9,10:48:00,6320.04,6320.04,6320.04,6320.04,436
2006/6/9,10:49:00,6324.46,6324.46,6324.46,6324.46,403
2006/6/9,10:50:00,6329.33,6329.33,6329.33,6329.33,399
2006/6/9,10:51:00,6331.86,6331.86,6331.86,6331.86,561
2006/6/9,10:52:00,6335.24,6335.24,6335.24,6335.24,304
2006/6/9,10:53:00,6340.84,6340.84,6340.84,6340.84,377
2006/6/9,10:54:00,6348.36,6348.36,6348.36,6348.36,415
2006/6/9,10:55:00,6351.44,6351.44,6351.44,6351.44,416
2006/6/9,10:56:00,6350.96,6350.96,6350.96,6350.96,523
2006/6/9,10:57:00,6349.56,6349.56,6349.56,6349.56,392
2006/6/9,10:58:00,6348.78,6348.78,6348.78,6348.78,494
2006/6/9,10:59:00,6346.25,6346.25,6346.25,6346.25,312
2006/6/9,11:00:00,6342.77,6342.77,6342.77,6342.77,275
2006/6/9,11:01:00,6340.55,6340.55,6340.55,6340.55,304
2006/6/9,11:02:00,6338.90,6338.90,6338.90,6338.90,250
2006/6/9,11:03:00,6336.49,6336.49,6336.49,6336.49,292
2006/6/9,11:04:00,6337.62,6337.62,6337.62,6337.62,191
2006/6/9,11:05:00,6338.28,6338.28,6338.28,6338.28,175
2006/6/9,11:06:00,6339.57,6339.57,6339.57,6339.57,312
2006/6/9,11:07:00,6343.30,6343.30,6343.30,6343.30,233
2006/6/9,11:08:00,6346.19,6346.19,6346.19,6346.19,246
2006/6/9,11:09:00,6346.45,6346.45,6346.45,6346.45,259
2006/6/9,11:10:00,6350.12,6350.12,6350.12,6350.12,254
2006/6/9,11:11:00,6356.56,6356.56,6356.56,6356.56,417
2006/6/9,11:12:00,6359.46,6359.46,6359.46,6359.46,331
2006/6/9,11:13:00,6362.18,6362.18,6362.18,6362.18,525
2006/6/9,11:14:00,6369.61,6369.61,6369.61,6369.61,519
2006/6/9,11:15:00,6375.62,6375.62,6375.62,6375.62,466
2006/6/9,11:16:00,6380.33,6380.33,6380.33,6380.33,714
2006/6/9,11:17:00,6384.43,6384.43,6384.43,6384.43,479
2006/6/9,11:18:00,6388.94,6388.94,6388.94,6388.94,605
2006/6/9,11:19:00,6393.79,6393.79,6393.79,6393.79,581
2006/6/9,11:20:00,6393.47,6393.47,6393.47,6393.47,611
2006/6/9,11:21:00,6384.68,6384.68,6384.68,6384.68,714
2006/6/9,11:22:00,6381.67,6381.67,6381.67,6381.67,463
2006/6/9,11:23:00,6376.89,6376.89,6376.89,6376.89,522
2006/6/9,11:24:00,6373.69,6373.69,6373.69,6373.69,381
2006/6/9,11:25:00,6371.71,6371.71,6371.71,6371.71,275
2006/6/9,11:26:00,6367.61,6367.61,6367.61,6367.61,420
2006/6/9,11:27:00,6369.71,6369.71,6369.71,6369.71,219
2006/6/9,11:28:00,6365.44,6365.44,6365.44,6365.44,296
2006/6/9,11:29:00,6363.21,6363.21,6363.21,6363.21,250
2006/6/9,11:30:00,6366.77,6366.77,6366.77,6366.77,258
2006/6/9,11:31:00,6367.36,6367.36,6367.36,6367.36,254
2006/6/9,11:32:00,6370.55,6370.55,6370.55,6370.55,183
2006/6/9,11:33:00,6370.24,6370.24,6370.24,6370.24,282
2006/6/9,11:34:00,6369.21,6369.21,6369.21,6369.21,275
2006/6/9,11:35:00,6367.15,6367.15,6367.15,6367.15,287
2006/6/9,11:36:00,6358.14,6358.14,6358.14,6358.14,605
2006/6/9,11:37:00,6350.94,6350.94,6350.94,6350.94,378
2006/6/9,11:38:00,6344.50,6344.50,6344.50,6344.50,610
2006/6/9,11:39:00,6337.54,6337.54,6337.54,6337.54,520
2006/6/9,11:40:00,6337.42,6337.42,6337.42,6337.42,284
2006/6/9,11:41:00,6341.54,6341.54,6341.54,6341.54,367
2006/6/9,11:42:00,6342.41,6342.41,6342.41,6342.41,221
2006/6/9,11:43:00,6344.80,6344.80,6344.80,6344.80,189
2006/6/9,11:44:00,6342.96,6342.96,6342.96,6342.96,233
2006/6/9,11:45:00,6341.43,6341.43,6341.43,6341.43,168
2006/6/9,11:46:00,6343.27,6343.27,6343.27,6343.27,203
2006/6/9,11:47:00,6342.75,6342.75,6342.75,6342.75,146
2006/6/9,11:48:00,6336.98,6336.98,6336.98,6336.98,379
2006/6/9,11:49:00,6326.54,6326.54,6326.54,6326.54,508
2006/6/9,11:50:00,6321.72,6321.72,6321.72,6321.72,357
2006/6/9,11:51:00,6319.01,6319.01,6319.01,6319.01,402
2006/6/9,11:52:00,6317.48,6317.48,6317.48,6317.48,258
2006/6/9,11:53:00,6319.57,6319.57,6319.57,6319.57,294
2006/6/9,11:54:00,6325.59,6325.59,6325.59,6325.59,247
2006/6/9,11:55:00,6328.02,6328.02,6328.02,6328.02,167
2006/6/9,11:56:00,6329.50,6329.50,6329.50,6329.50,195
2006/6/9,11:57:00,6332.16,6332.16,6332.16,6332.16,162
2006/6/9,11:58:00,6334.50,6334.50,6334.50,6334.50,200
2006/6/9,11:59:00,6337.05,6337.05,6337.05,6337.05,131
2006/6/9,12:00:00,6337.25,6337.25,6337.25,6337.25,209
2006/6/9,12:01:00,6341.34,6341.34,6341.34,6341.34,147
2006/6/9,12:02:00,6343.31,6343.31,6343.31,6343.31,145
2006/6/9,12:03:00,6345.60,6345.60,6345.60,6345.60,237
2006/6/9,12:04:00,6348.86,6348.86,6348.86,6348.86,188
2006/6/9,12:05:00,6350.25,6350.25,6350.25,6350.25,205
2006/6/9,12:06:00,6351.63,6351.63,6351.63,6351.63,248
2006/6/9,12:07:00,6353.67,6353.67,6353.67,6353.67,141
2006/6/9,12:08:00,6349.79,6349.79,6349.79,6349.79,211
2006/6/9,12:09:00,6347.45,6347.45,6347.45,6347.45,204
2006/6/9,12:10:00,6347.72,6347.72,6347.72,6347.72,148
2006/6/9,12:11:00,6348.49,6348.49,6348.49,6348.49,158
2006/6/9,12:12:00,6347.73,6347.73,6347.73,6347.73,114
2006/6/9,12:13:00,6348.82,6348.82,6348.82,6348.82,154
2006/6/9,12:14:00,6350.70,6350.70,6350.70,6350.70,187
2006/6/9,12:15:00,6353.28,6353.28,6353.28,6353.28,160
2006/6/9,12:16:00,6354.73,6354.73,6354.73,6354.73,187
2006/6/9,12:17:00,6354.90,6354.90,6354.90,6354.90,140
2006/6/9,12:18:00,6357.53,6357.53,6357.53,6357.53,219
2006/6/9,12:19:00,6358.13,6358.13,6358.13,6358.13,282
2006/6/9,12:20:00,6361.41,6361.41,6361.41,6361.41,215
2006/6/9,12:21:00,6366.49,6366.49,6366.49,6366.49,229
2006/6/9,12:22:00,6368.41,6368.41,6368.41,6368.41,191
2006/6/9,12:23:00,6363.02,6363.02,6363.02,6363.02,383
2006/6/9,12:24:00,6362.12,6362.12,6362.12,6362.12,230
2006/6/9,12:25:00,6358.82,6358.82,6358.82,6358.82,300
2006/6/9,12:26:00,6350.45,6350.45,6350.45,6350.45,425
2006/6/9,12:27:00,6349.78,6349.78,6349.78,6349.78,200
2006/6/9,12:28:00,6347.62,6347.62,6347.62,6347.62,259
2006/6/9,12:29:00,6346.87,6346.87,6346.87,6346.87,205
2006/6/9,12:30:00,6346.92,6346.92,6346.92,6346.92,153
2006/6/9,12:31:00,6348.15,6348.15,6348.15,6348.15,190
2006/6/9,12:32:00,6350.81,6350.81,6350.81,6350.81,119
2006/6/9,12:33:00,6353.14,6353.14,6353.14,6353.14,174
2006/6/9,12:34:00,6353.22,6353.22,6353.22,6353.22,141
2006/6/9,12:35:00,6354.66,6354.66,6354.66,6354.66,202
2006/6/9,12:36:00,6358.25,6358.25,6358.25,6358.25,222
2006/6/9,12:37:00,6361.02,6361.02,6361.02,6361.02,233
2006/6/9,12:38:00,6362.88,6362.88,6362.88,6362.88,460
2006/6/9,12:39:00,6363.54,6363.54,6363.54,6363.54,323
2006/6/9,12:40:00,6365.29,6365.29,6365.29,6365.29,346
2006/6/9,12:41:00,6371.18,6371.18,6371.18,6371.18,494
2006/6/9,12:42:00,6376.56,6376.56,6376.56,6376.56,488
2006/6/9,12:43:00,6387.92,6387.92,6387.92,6387.92,885
2006/6/9,12:44:00,6398.62,6398.62,6398.62,6398.62,750
2006/6/9,12:45:00,6404.32,6404.32,6404.32,6404.32,622
2006/6/9,12:46:00,6407.69,6407.69,6407.69,6407.69,719
2006/6/9,12:47:00,6408.99,6408.99,6408.99,6408.99,551
2006/6/9,12:48:00,6408.63,6408.63,6408.63,6408.63,592
2006/6/9,12:49:00,6407.84,6407.84,6407.84,6407.84,493
2006/6/9,12:50:00,6408.03,6408.03,6408.03,6408.03,532
2006/6/9,12:51:00,6405.84,6405.84,6405.84,6405.84,468
2006/6/9,12:52:00,6406.94,6406.94,6406.94,6406.94,350
2006/6/9,12:53:00,6410.19,6410.19,6410.19,6410.19,597
2006/6/9,12:54:00,6408.97,6408.97,6408.97,6408.97,495
2006/6/9,12:55:00,6409.91,6409.91,6409.91,6409.91,410
2006/6/9,12:56:00,6411.61,6411.61,6411.61,6411.61,425
2006/6/9,12:57:00,6410.65,6410.65,6410.65,6410.65,257
2006/6/9,12:58:00,6411.39,6411.39,6411.39,6411.39,386
2006/6/9,12:59:00,6412.25,6412.25,6412.25,6412.25,369
2006/6/9,13:00:00,6416.06,6416.06,6416.06,6416.06,436
2006/6/9,13:01:00,6421.44,6421.44,6421.44,6421.44,527
2006/6/9,13:02:00,6422.81,6422.81,6422.81,6422.81,406
2006/6/9,13:03:00,6422.85,6422.85,6422.85,6422.85,483
2006/6/9,13:04:00,6425.48,6425.48,6425.48,6425.48,347
2006/6/9,13:05:00,6426.60,6426.60,6426.60,6426.60,400
2006/6/9,13:06:00,6429.46,6429.46,6429.46,6429.46,503
2006/6/9,13:07:00,6434.13,6434.13,6434.13,6434.13,382
2006/6/9,13:08:00,6438.63,6438.63,6438.63,6438.63,573
2006/6/9,13:09:00,6444.96,6444.96,6444.96,6444.96,568
2006/6/9,13:10:00,6448.44,6448.44,6448.44,6448.44,630
2006/6/9,13:11:00,6450.30,6450.30,6450.30,6450.30,732
2006/6/9,13:12:00,6450.45,6450.45,6450.45,6450.45,489
2006/6/9,13:13:00,6451.17,6451.17,6451.17,6451.17,479
2006/6/9,13:14:00,6449.76,6449.76,6449.76,6449.76,415
2006/6/9,13:15:00,6449.41,6449.41,6449.41,6449.41,470
2006/6/9,13:16:00,6450.09,6450.09,6450.09,6450.09,535
2006/6/9,13:17:00,6446.74,6446.74,6446.74,6446.74,341
2006/6/9,13:18:00,6446.45,6446.45,6446.45,6446.45,491
2006/6/9,13:19:00,6444.85,6444.85,6444.85,6444.85,423
2006/6/9,13:20:00,6442.42,6442.42,6442.42,6442.42,393
2006/6/9,13:21:00,6442.34,6442.34,6442.34,6442.34,438
2006/6/9,13:22:00,6443.10,6443.10,6443.10,6443.10,414
2006/6/9,13:23:00,6445.12,6445.12,6445.12,6445.12,512
2006/6/9,13:24:00,6447.64,6447.64,6447.64,6447.64,496
2006/6/9,13:25:00,6449.54,6449.54,6449.54,6449.54,449
2006/6/9,13:26:00,6449.54,6449.54,6449.54,6449.54,0
2006/6/9,13:27:00,6449.54,6449.54,6449.54,6449.54,0
2006/6/9,13:28:00,6449.54,6449.54,6449.54,6449.54,0
2006/6/9,13:29:00,6449.54,6449.54,6449.54,6449.54,0
2006/6/9,13:30:00,6444.63,6444.63,6444.63,6444.63,4560
2006/6/12,09:00:00,6444.63,6444.63,6444.63,6444.63,19
2006/6/12,09:01:00,6384.32,6384.32,6384.32,6384.32,2684
2006/6/12,09:02:00,6373.86,6373.86,6373.86,6373.86,528
2006/6/12,09:03:00,6366.64,6366.64,6366.64,6366.64,591
2006/6/12,09:04:00,6368.13,6368.13,6368.13,6368.13,528
2006/6/12,09:05:00,6368.80,6368.80,6368.80,6368.80,333
2006/6/12,09:06:00,6375.23,6375.23,6375.23,6375.23,540
2006/6/12,09:07:00,6380.40,6380.40,6380.40,6380.40,440
2006/6/12,09:08:00,6390.20,6390.20,6390.20,6390.20,563
2006/6/12,09:09:00,6392.88,6392.88,6392.88,6392.88,550
2006/6/12,09:10:00,6388.34,6388.34,6388.34,6388.34,765
2006/6/12,09:11:00,6386.80,6386.80,6386.80,6386.80,808
2006/6/12,09:12:00,6383.65,6383.65,6383.65,6383.65,515
2006/6/12,09:13:00,6378.04,6378.04,6378.04,6378.04,569
2006/6/12,09:14:00,6380.30,6380.30,6380.30,6380.30,481
2006/6/12,09:15:00,6381.51,6381.51,6381.51,6381.51,436
2006/6/12,09:16:00,6383.07,6383.07,6383.07,6383.07,663
2006/6/12,09:17:00,6389.16,6389.16,6389.16,6389.16,516
2006/6/12,09:18:00,6396.10,6396.10,6396.10,6396.10,592
2006/6/12,09:19:00,6399.23,6399.23,6399.23,6399.23,496
2006/6/12,09:20:00,6405.34,6405.34,6405.34,6405.34,418
2006/6/12,09:21:00,6406.10,6406.10,6406.10,6406.10,668
2006/6/12,09:22:00,6405.91,6405.91,6405.91,6405.91,534
2006/6/12,09:23:00,6408.49,6408.49,6408.49,6408.49,553
2006/6/12,09:24:00,6413.79,6413.79,6413.79,6413.79,501
2006/6/12,09:25:00,6416.46,6416.46,6416.46,6416.46,456
2006/6/12,09:26:00,6417.27,6417.27,6417.27,6417.27,617
2006/6/12,09:27:00,6418.58,6418.58,6418.58,6418.58,384
2006/6/12,09:28:00,6422.43,6422.43,6422.43,6422.43,416
2006/6/12,09:29:00,6425.17,6425.17,6425.17,6425.17,382
2006/6/12,09:30:00,6428.97,6428.97,6428.97,6428.97,339
2006/6/12,09:31:00,6429.84,6429.84,6429.84,6429.84,467
2006/6/12,09:32:00,6428.21,6428.21,6428.21,6428.21,423
2006/6/12,09:33:00,6423.36,6423.36,6423.36,6423.36,528
2006/6/12,09:34:00,6421.21,6421.21,6421.21,6421.21,440
2006/6/12,09:35:00,6411.95,6411.95,6411.95,6411.95,344
2006/6/12,09:36:00,6411.28,6411.28,6411.28,6411.28,487
2006/6/12,09:37:00,6412.27,6412.27,6412.27,6412.27,300
2006/6/12,09:38:00,6409.76,6409.76,6409.76,6409.76,284
2006/6/12,09:39:00,6408.22,6408.22,6408.22,6408.22,248
2006/6/12,09:40:00,6405.17,6405.17,6405.17,6405.17,264
2006/6/12,09:41:00,6401.96,6401.96,6401.96,6401.96,309
2006/6/12,09:42:00,6401.80,6401.80,6401.80,6401.80,226
2006/6/12,09:43:00,6399.92,6399.92,6399.92,6399.92,290
2006/6/12,09:44:00,6397.40,6397.40,6397.40,6397.40,219
2006/6/12,09:45:00,6397.62,6397.62,6397.62,6397.62,163
2006/6/12,09:46:00,6395.96,6395.96,6395.96,6395.96,238
2006/6/12,09:47:00,6394.32,6394.32,6394.32,6394.32,187
2006/6/12,09:48:00,6397.26,6397.26,6397.26,6397.26,250
2006/6/12,09:49:00,6397.28,6397.28,6397.28,6397.28,215
2006/6/12,09:50:00,6398.66,6398.66,6398.66,6398.66,184
2006/6/12,09:51:00,6401.41,6401.41,6401.41,6401.41,238
2006/6/12,09:52:00,6401.68,6401.68,6401.68,6401.68,152
2006/6/12,09:53:00,6404.67,6404.67,6404.67,6404.67,228
2006/6/12,09:54:00,6403.00,6403.00,6403.00,6403.00,176
2006/6/12,09:55:00,6403.85,6403.85,6403.85,6403.85,183
2006/6/12,09:56:00,6406.47,6406.47,6406.47,6406.47,298
2006/6/12,09:57:00,6407.79,6407.79,6407.79,6407.79,226
2006/6/12,09:58:00,6410.86,6410.86,6410.86,6410.86,356
2006/6/12,09:59:00,6408.87,6408.87,6408.87,6408.87,328
2006/6/12,10:00:00,6413.99,6413.99,6413.99,6413.99,303
2006/6/12,10:01:00,6414.17,6414.17,6414.17,6414.17,341
2006/6/12,10:02:00,6413.78,6413.78,6413.78,6413.78,154
2006/6/12,10:03:00,6411.04,6411.04,6411.04,6411.04,298
2006/6/12,10:04:00,6409.92,6409.92,6409.92,6409.92,227
2006/6/12,10:05:00,6405.56,6405.56,6405.56,6405.56,242
2006/6/12,10:06:00,6397.26,6397.26,6397.26,6397.26,499
2006/6/12,10:07:00,6395.00,6395.00,6395.00,6395.00,352
2006/6/12,10:08:00,6393.09,6393.09,6393.09,6393.09,350
2006/6/12,10:09:00,6391.98,6391.98,6391.98,6391.98,241
2006/6/12,10:10:00,6394.26,6394.26,6394.26,6394.26,161
2006/6/12,10:11:00,6392.38,6392.38,6392.38,6392.38,253
2006/6/12,10:12:00,6393.20,6393.20,6393.20,6393.20,190
2006/6/12,10:13:00,6392.44,6392.44,6392.44,6392.44,239
2006/6/12,10:14:00,6394.02,6394.02,6394.02,6394.02,205
2006/6/12,10:15:00,6394.47,6394.47,6394.47,6394.47,155
2006/6/12,10:16:00,6395.14,6395.14,6395.14,6395.14,223
2006/6/12,10:17:00,6394.10,6394.10,6394.10,6394.10,189
2006/6/12,10:18:00,6395.15,6395.15,6395.15,6395.15,217
2006/6/12,10:19:00,6396.65,6396.65,6396.65,6396.65,176
2006/6/12,10:20:00,6396.18,6396.18,6396.18,6396.18,155
2006/6/12,10:21:00,6397.67,6397.67,6397.67,6397.67,235
2006/6/12,10:22:00,6396.82,6396.82,6396.82,6396.82,170
2006/6/12,10:23:00,6389.52,6389.52,6389.52,6389.52,332
2006/6/12,10:24:00,6385.90,6385.90,6385.90,6385.90,292
2006/6/12,10:25:00,6379.91,6379.91,6379.91,6379.91,402
2006/6/12,10:26:00,6371.37,6371.37,6371.37,6371.37,539
2006/6/12,10:27:00,6370.61,6370.61,6370.61,6370.61,365
2006/6/12,10:28:00,6366.06,6366.06,6366.06,6366.06,488
2006/6/12,10:29:00,6368.54,6368.54,6368.54,6368.54,307
2006/6/12,10:30:00,6368.58,6368.58,6368.58,6368.58,282
2006/6/12,10:31:00,6371.20,6371.20,6371.20,6371.20,258
2006/6/12,10:32:00,6376.39,6376.39,6376.39,6376.39,148
2006/6/12,10:33:00,6379.13,6379.13,6379.13,6379.13,195
2006/6/12,10:34:00,6379.63,6379.63,6379.63,6379.63,141
2006/6/12,10:35:00,6380.70,6380.70,6380.70,6380.70,102
2006/6/12,10:36:00,6376.83,6376.83,6376.83,6376.83,181
2006/6/12,10:37:00,6374.22,6374.22,6374.22,6374.22,237
2006/6/12,10:38:00,6370.20,6370.20,6370.20,6370.20,247
2006/6/12,10:39:00,6367.10,6367.10,6367.10,6367.10,233
2006/6/12,10:40:00,6366.93,6366.93,6366.93,6366.93,244
2006/6/12,10:41:00,6366.94,6366.94,6366.94,6366.94,256
2006/6/12,10:42:00,6366.50,6366.50,6366.50,6366.50,211
2006/6/12,10:43:00,6363.73,6363.73,6363.73,6363.73,242
2006/6/12,10:44:00,6359.44,6359.44,6359.44,6359.44,314
2006/6/12,10:45:00,6358.97,6358.97,6358.97,6358.97,218
2006/6/12,10:46:00,6358.53,6358.53,6358.53,6358.53,258
2006/6/12,10:47:00,6360.51,6360.51,6360.51,6360.51,234
2006/6/12,10:48:00,6360.80,6360.80,6360.80,6360.80,275
2006/6/12,10:49:00,6360.89,6360.89,6360.89,6360.89,237
2006/6/12,10:50:00,6363.55,6363.55,6363.55,6363.55,165
2006/6/12,10:51:00,6366.67,6366.67,6366.67,6366.67,206
2006/6/12,10:52:00,6370.64,6370.64,6370.64,6370.64,156
2006/6/12,10:53:00,6372.78,6372.78,6372.78,6372.78,196
2006/6/12,10:54:00,6376.24,6376.24,6376.24,6376.24,132
2006/6/12,10:55:00,6375.44,6375.44,6375.44,6375.44,128
2006/6/12,10:56:00,6370.59,6370.59,6370.59,6370.59,181
2006/6/12,10:57:00,6372.12,6372.12,6372.12,6372.12,99
2006/6/12,10:58:00,6371.72,6371.72,6371.72,6371.72,135
2006/6/12,10:59:00,6373.47,6373.47,6373.47,6373.47,121
2006/6/12,11:00:00,6373.43,6373.43,6373.43,6373.43,130
2006/6/12,11:01:00,6374.79,6374.79,6374.79,6374.79,115
2006/6/12,11:02:00,6374.40,6374.40,6374.40,6374.40,101
2006/6/12,11:03:00,6376.11,6376.11,6376.11,6376.11,124
2006/6/12,11:04:00,6374.51,6374.51,6374.51,6374.51,108
2006/6/12,11:05:00,6375.48,6375.48,6375.48,6375.48,119
2006/6/12,11:06:00,6372.07,6372.07,6372.07,6372.07,173
2006/6/12,11:07:00,6369.54,6369.54,6369.54,6369.54,164
2006/6/12,11:08:00,6362.75,6362.75,6362.75,6362.75,309
2006/6/12,11:09:00,6357.70,6357.70,6357.70,6357.70,297
2006/6/12,11:10:00,6357.33,6357.33,6357.33,6357.33,213
2006/6/12,11:11:00,6358.68,6358.68,6358.68,6358.68,172
2006/6/12,11:12:00,6357.89,6357.89,6357.89,6357.89,96
2006/6/12,11:13:00,6358.35,6358.35,6358.35,6358.35,169
2006/6/12,11:14:00,6357.85,6357.85,6357.85,6357.85,127
2006/6/12,11:15:00,6357.93,6357.93,6357.93,6357.93,92
2006/6/12,11:16:00,6357.04,6357.04,6357.04,6357.04,145
2006/6/12,11:17:00,6357.18,6357.18,6357.18,6357.18,134
2006/6/12,11:18:00,6359.76,6359.76,6359.76,6359.76,128
2006/6/12,11:19:00,6360.50,6360.50,6360.50,6360.50,87
2006/6/12,11:20:00,6362.44,6362.44,6362.44,6362.44,92
2006/6/12,11:21:00,6362.12,6362.12,6362.12,6362.12,130
2006/6/12,11:22:00,6363.06,6363.06,6363.06,6363.06,99
2006/6/12,11:23:00,6362.62,6362.62,6362.62,6362.62,99
2006/6/12,11:24:00,6360.69,6360.69,6360.69,6360.69,124
2006/6/12,11:25:00,6360.69,6360.69,6360.69,6360.69,140
2006/6/12,11:26:00,6358.74,6358.74,6358.74,6358.74,115
2006/6/12,11:27:00,6360.93,6360.93,6360.93,6360.93,113
2006/6/12,11:28:00,6359.95,6359.95,6359.95,6359.95,133
2006/6/12,11:29:00,6359.55,6359.55,6359.55,6359.55,92
2006/6/12,11:30:00,6352.44,6352.44,6352.44,6352.44,214
2006/6/12,11:31:00,6349.80,6349.80,6349.80,6349.80,372
2006/6/12,11:32:00,6346.66,6346.66,6346.66,6346.66,304
2006/6/12,11:33:00,6342.22,6342.22,6342.22,6342.22,426
2006/6/12,11:34:00,6341.08,6341.08,6341.08,6341.08,309
2006/6/12,11:35:00,6339.24,6339.24,6339.24,6339.24,270
2006/6/12,11:36:00,6339.94,6339.94,6339.94,6339.94,292
2006/6/12,11:37:00,6340.27,6340.27,6340.27,6340.27,186
2006/6/12,11:38:00,6340.07,6340.07,6340.07,6340.07,252
2006/6/12,11:39:00,6341.29,6341.29,6341.29,6341.29,153
2006/6/12,11:40:00,6343.22,6343.22,6343.22,6343.22,146
2006/6/12,11:41:00,6344.39,6344.39,6344.39,6344.39,180
2006/6/12,11:42:00,6347.57,6347.57,6347.57,6347.57,121
2006/6/12,11:43:00,6350.32,6350.32,6350.32,6350.32,188
2006/6/12,11:44:00,6353.72,6353.72,6353.72,6353.72,191
2006/6/12,11:45:00,6355.16,6355.16,6355.16,6355.16,178
2006/6/12,11:46:00,6359.08,6359.08,6359.08,6359.08,187
2006/6/12,11:47:00,6361.77,6361.77,6361.77,6361.77,122
2006/6/12,11:48:00,6365.13,6365.13,6365.13,6365.13,198
2006/6/12,11:49:00,6369.60,6369.60,6369.60,6369.60,137
2006/6/12,11:50:00,6373.96,6373.96,6373.96,6373.96,161
2006/6/12,11:51:00,6376.75,6376.75,6376.75,6376.75,227
2006/6/12,11:52:00,6378.40,6378.40,6378.40,6378.40,156
2006/6/12,11:53:00,6380.74,6380.74,6380.74,6380.74,216
2006/6/12,11:54:00,6379.75,6379.75,6379.75,6379.75,181
2006/6/12,11:55:00,6382.30,6382.30,6382.30,6382.30,138
2006/6/12,11:56:00,6382.08,6382.08,6382.08,6382.08,188
2006/6/12,11:57:00,6382.65,6382.65,6382.65,6382.65,149
2006/6/12,11:58:00,6376.01,6376.01,6376.01,6376.01,231
2006/6/12,11:59:00,6374.26,6374.26,6374.26,6374.26,167
2006/6/12,12:00:00,6372.98,6372.98,6372.98,6372.98,123
2006/6/12,12:01:00,6371.38,6371.38,6371.38,6371.38,118
2006/6/12,12:02:00,6372.30,6372.30,6372.30,6372.30,69
2006/6/12,12:03:00,6373.13,6373.13,6373.13,6373.13,118
2006/6/12,12:04:00,6370.22,6370.22,6370.22,6370.22,89
2006/6/12,12:05:00,6370.07,6370.07,6370.07,6370.07,90
2006/6/12,12:06:00,6370.38,6370.38,6370.38,6370.38,112
2006/6/12,12:07:00,6371.59,6371.59,6371.59,6371.59,111
2006/6/12,12:08:00,6372.65,6372.65,6372.65,6372.65,124
2006/6/12,12:09:00,6371.69,6371.69,6371.69,6371.69,59
2006/6/12,12:10:00,6371.54,6371.54,6371.54,6371.54,97
2006/6/12,12:11:00,6371.32,6371.32,6371.32,6371.32,109
2006/6/12,12:12:00,6371.57,6371.57,6371.57,6371.57,164
2006/6/12,12:13:00,6373.55,6373.55,6373.55,6373.55,140
2006/6/12,12:14:00,6374.75,6374.75,6374.75,6374.75,116
2006/6/12,12:15:00,6375.70,6375.70,6375.70,6375.70,244
2006/6/12,12:16:00,6376.32,6376.32,6376.32,6376.32,175
2006/6/12,12:17:00,6379.71,6379.71,6379.71,6379.71,150
2006/6/12,12:18:00,6380.37,6380.37,6380.37,6380.37,177
2006/6/12,12:19:00,6382.42,6382.42,6382.42,6382.42,188
2006/6/12,12:20:00,6382.87,6382.87,6382.87,6382.87,204
2006/6/12,12:21:00,6384.44,6384.44,6384.44,6384.44,221
2006/6/12,12:22:00,6384.52,6384.52,6384.52,6384.52,183
2006/6/12,12:23:00,6385.22,6385.22,6385.22,6385.22,219
2006/6/12,12:24:00,6385.88,6385.88,6385.88,6385.88,152
2006/6/12,12:25:00,6385.33,6385.33,6385.33,6385.33,120
2006/6/12,12:26:00,6385.84,6385.84,6385.84,6385.84,154
2006/6/12,12:27:00,6386.56,6386.56,6386.56,6386.56,110
2006/6/12,12:28:00,6387.38,6387.38,6387.38,6387.38,162
2006/6/12,12:29:00,6385.54,6385.54,6385.54,6385.54,168
2006/6/12,12:30:00,6385.56,6385.56,6385.56,6385.56,120
2006/6/12,12:31:00,6384.99,6384.99,6384.99,6384.99,187
2006/6/12,12:32:00,6384.39,6384.39,6384.39,6384.39,133
2006/6/12,12:33:00,6380.04,6380.04,6380.04,6380.04,249
2006/6/12,12:34:00,6378.53,6378.53,6378.53,6378.53,272
2006/6/12,12:35:00,6376.85,6376.85,6376.85,6376.85,116
2006/6/12,12:36:00,6376.59,6376.59,6376.59,6376.59,155
2006/6/12,12:37:00,6372.99,6372.99,6372.99,6372.99,176
2006/6/12,12:38:00,6371.35,6371.35,6371.35,6371.35,243
2006/6/12,12:39:00,6371.83,6371.83,6371.83,6371.83,152
2006/6/12,12:40:00,6372.82,6372.82,6372.82,6372.82,166
2006/6/12,12:41:00,6373.10,6373.10,6373.10,6373.10,199
2006/6/12,12:42:00,6373.26,6373.26,6373.26,6373.26,188
2006/6/12,12:43:00,6371.56,6371.56,6371.56,6371.56,235
2006/6/12,12:44:00,6373.72,6373.72,6373.72,6373.72,124
2006/6/12,12:45:00,6376.40,6376.40,6376.40,6376.40,118
2006/6/12,12:46:00,6381.63,6381.63,6381.63,6381.63,225
2006/6/12,12:47:00,6385.65,6385.65,6385.65,6385.65,141
2006/6/12,12:48:00,6390.90,6390.90,6390.90,6390.90,308
2006/6/12,12:49:00,6395.11,6395.11,6395.11,6395.11,309
2006/6/12,12:50:00,6397.25,6397.25,6397.25,6397.25,312
2006/6/12,12:51:00,6400.64,6400.64,6400.64,6400.64,345
2006/6/12,12:52:00,6402.76,6402.76,6402.76,6402.76,247
2006/6/12,12:53:00,6402.92,6402.92,6402.92,6402.92,278
2006/6/12,12:54:00,6403.12,6403.12,6403.12,6403.12,252
2006/6/12,12:55:00,6402.48,6402.48,6402.48,6402.48,193
2006/6/12,12:56:00,6402.93,6402.93,6402.93,6402.93,222
2006/6/12,12:57:00,6404.89,6404.89,6404.89,6404.89,139
2006/6/12,12:58:00,6402.31,6402.31,6402.31,6402.31,251
2006/6/12,12:59:00,6403.24,6403.24,6403.24,6403.24,184
2006/6/12,13:00:00,6400.71,6400.71,6400.71,6400.71,187
2006/6/12,13:01:00,6403.72,6403.72,6403.72,6403.72,263
2006/6/12,13:02:00,6406.57,6406.57,6406.57,6406.57,224
2006/6/12,13:03:00,6407.14,6407.14,6407.14,6407.14,272
2006/6/12,13:04:00,6410.55,6410.55,6410.55,6410.55,290
2006/6/12,13:05:00,6413.20,6413.20,6413.20,6413.20,282
2006/6/12,13:06:00,6416.76,6416.76,6416.76,6416.76,394
2006/6/12,13:07:00,6419.21,6419.21,6419.21,6419.21,273
2006/6/12,13:08:00,6422.73,6422.73,6422.73,6422.73,354
2006/6/12,13:09:00,6423.46,6423.46,6423.46,6423.46,300
2006/6/12,13:10:00,6424.76,6424.76,6424.76,6424.76,317
2006/6/12,13:11:00,6424.20,6424.20,6424.20,6424.20,387
2006/6/12,13:12:00,6425.37,6425.37,6425.37,6425.37,318
2006/6/12,13:13:00,6425.90,6425.90,6425.90,6425.90,368
2006/6/12,13:14:00,6425.97,6425.97,6425.97,6425.97,268
2006/6/12,13:15:00,6426.40,6426.40,6426.40,6426.40,293
2006/6/12,13:16:00,6428.49,6428.49,6428.49,6428.49,382
2006/6/12,13:17:00,6429.84,6429.84,6429.84,6429.84,242
2006/6/12,13:18:00,6429.00,6429.00,6429.00,6429.00,334
2006/6/12,13:19:00,6430.09,6430.09,6430.09,6430.09,360
2006/6/12,13:20:00,6429.77,6429.77,6429.77,6429.77,384
2006/6/12,13:21:00,6435.28,6435.28,6435.28,6435.28,522
2006/6/12,13:22:00,6439.18,6439.18,6439.18,6439.18,413
2006/6/12,13:23:00,6443.21,6443.21,6443.21,6443.21,622
2006/6/12,13:24:00,6441.57,6441.57,6441.57,6441.57,508
2006/6/12,13:25:00,6440.72,6440.72,6440.72,6440.72,527
2006/6/12,13:26:00,6440.70,6440.70,6440.70,6440.70,0
2006/6/12,13:27:00,6440.70,6440.70,6440.70,6440.70,0
2006/6/12,13:28:00,6440.70,6440.70,6440.70,6440.70,0
2006/6/12,13:29:00,6440.70,6440.70,6440.70,6440.70,0
2006/6/12,13:30:00,6442.90,6442.90,6442.90,6442.90,4177
2006/6/13,09:00:00,6442.90,6442.90,6442.90,6442.90,6
2006/6/13,09:01:00,6349.09,6349.09,6349.09,6349.09,2227
2006/6/13,09:02:00,6341.33,6341.33,6341.33,6341.33,636
2006/6/13,09:03:00,6336.44,6336.44,6336.44,6336.44,745
2006/6/13,09:04:00,6340.85,6340.85,6340.85,6340.85,689
2006/6/13,09:05:00,6345.62,6345.62,6345.62,6345.62,455
2006/6/13,09:06:00,6344.07,6344.07,6344.07,6344.07,669
2006/6/13,09:07:00,6344.70,6344.70,6344.70,6344.70,501
2006/6/13,09:08:00,6349.12,6349.12,6349.12,6349.12,652
2006/6/13,09:09:00,6355.76,6355.76,6355.76,6355.76,616
2006/6/13,09:10:00,6359.21,6359.21,6359.21,6359.21,598
2006/6/13,09:11:00,6355.42,6355.42,6355.42,6355.42,826
2006/6/13,09:12:00,6349.37,6349.37,6349.37,6349.37,650
2006/6/13,09:13:00,6348.46,6348.46,6348.46,6348.46,549
2006/6/13,09:14:00,6348.21,6348.21,6348.21,6348.21,440
2006/6/13,09:15:00,6347.23,6347.23,6347.23,6347.23,370
2006/6/13,09:16:00,6348.46,6348.46,6348.46,6348.46,459
2006/6/13,09:17:00,6344.31,6344.31,6344.31,6344.31,375
2006/6/13,09:18:00,6340.43,6340.43,6340.43,6340.43,438
2006/6/13,09:19:00,6337.63,6337.63,6337.63,6337.63,395
2006/6/13,09:20:00,6335.54,6335.54,6335.54,6335.54,419
2006/6/13,09:21:00,6336.69,6336.69,6336.69,6336.69,445
2006/6/13,09:22:00,6340.23,6340.23,6340.23,6340.23,393
2006/6/13,09:23:00,6343.00,6343.00,6343.00,6343.00,462
2006/6/13,09:24:00,6351.41,6351.41,6351.41,6351.41,382
2006/6/13,09:25:00,6354.33,6354.33,6354.33,6354.33,472
2006/6/13,09:26:00,6354.60,6354.60,6354.60,6354.60,572
2006/6/13,09:27:00,6351.31,6351.31,6351.31,6351.31,399
2006/6/13,09:28:00,6354.10,6354.10,6354.10,6354.10,455
2006/6/13,09:29:00,6355.57,6355.57,6355.57,6355.57,302
2006/6/13,09:30:00,6356.72,6356.72,6356.72,6356.72,245
2006/6/13,09:31:00,6359.63,6359.63,6359.63,6359.63,319
2006/6/13,09:32:00,6359.49,6359.49,6359.49,6359.49,208
2006/6/13,09:33:00,6355.62,6355.62,6355.62,6355.62,334
2006/6/13,09:34:00,6358.59,6358.59,6358.59,6358.59,299
2006/6/13,09:35:00,6359.91,6359.91,6359.91,6359.91,193
2006/6/13,09:36:00,6360.29,6360.29,6360.29,6360.29,278
2006/6/13,09:37:00,6362.78,6362.78,6362.78,6362.78,173
2006/6/13,09:38:00,6357.57,6357.57,6357.57,6357.57,303
2006/6/13,09:39:00,6361.74,6361.74,6361.74,6361.74,235
2006/6/13,09:40:00,6363.20,6363.20,6363.20,6363.20,235
2006/6/13,09:41:00,6364.41,6364.41,6364.41,6364.41,364
2006/6/13,09:42:00,6366.83,6366.83,6366.83,6366.83,273
2006/6/13,09:43:00,6371.26,6371.26,6371.26,6371.26,370
2006/6/13,09:44:00,6375.61,6375.61,6375.61,6375.61,301
2006/6/13,09:45:00,6376.90,6376.90,6376.90,6376.90,372
2006/6/13,09:46:00,6379.82,6379.82,6379.82,6379.82,493
2006/6/13,09:47:00,6381.24,6381.24,6381.24,6381.24,329
2006/6/13,09:48:00,6383.09,6383.09,6383.09,6383.09,435
2006/6/13,09:49:00,6383.51,6383.51,6383.51,6383.51,378
2006/6/13,09:50:00,6384.28,6384.28,6384.28,6384.28,285
2006/6/13,09:51:00,6383.67,6383.67,6383.67,6383.67,383
2006/6/13,09:52:00,6384.54,6384.54,6384.54,6384.54,243
2006/6/13,09:53:00,6385.86,6385.86,6385.86,6385.86,373
2006/6/13,09:54:00,6386.46,6386.46,6386.46,6386.46,309
2006/6/13,09:55:00,6388.89,6388.89,6388.89,6388.89,251
2006/6/13,09:56:00,6389.86,6389.86,6389.86,6389.86,375
2006/6/13,09:57:00,6386.73,6386.73,6386.73,6386.73,280
2006/6/13,09:58:00,6384.90,6384.90,6384.90,6384.90,438
2006/6/13,09:59:00,6383.96,6383.96,6383.96,6383.96,278
2006/6/13,10:00:00,6380.13,6380.13,6380.13,6380.13,300
2006/6/13,10:01:00,6377.78,6377.78,6377.78,6377.78,409
2006/6/13,10:02:00,6373.73,6373.73,6373.73,6373.73,316
2006/6/13,10:03:00,6371.64,6371.64,6371.64,6371.64,542
2006/6/13,10:04:00,6370.47,6370.47,6370.47,6370.47,337
2006/6/13,10:05:00,6372.40,6372.40,6372.40,6372.40,188
2006/6/13,10:06:00,6373.22,6373.22,6373.22,6373.22,271
2006/6/13,10:07:00,6376.86,6376.86,6376.86,6376.86,208
2006/6/13,10:08:00,6378.14,6378.14,6378.14,6378.14,304
2006/6/13,10:09:00,6379.81,6379.81,6379.81,6379.81,205
2006/6/13,10:10:00,6382.16,6382.16,6382.16,6382.16,189
2006/6/13,10:11:00,6378.03,6378.03,6378.03,6378.03,259
2006/6/13,10:12:00,6374.46,6374.46,6374.46,6374.46,324
2006/6/13,10:13:00,6372.03,6372.03,6372.03,6372.03,275
2006/6/13,10:14:00,6374.86,6374.86,6374.86,6374.86,139
2006/6/13,10:15:00,6375.26,6375.26,6375.26,6375.26,127
2006/6/13,10:16:00,6372.88,6372.88,6372.88,6372.88,288
2006/6/13,10:17:00,6368.28,6368.28,6368.28,6368.28,240
2006/6/13,10:18:00,6367.83,6367.83,6367.83,6367.83,350
2006/6/13,10:19:00,6368.59,6368.59,6368.59,6368.59,250
2006/6/13,10:20:00,6369.72,6369.72,6369.72,6369.72,187
2006/6/13,10:21:00,6370.16,6370.16,6370.16,6370.16,206
2006/6/13,10:22:00,6369.91,6369.91,6369.91,6369.91,263
2006/6/13,10:23:00,6369.12,6369.12,6369.12,6369.12,255
2006/6/13,10:24:00,6369.93,6369.93,6369.93,6369.93,174
2006/6/13,10:25:00,6371.45,6371.45,6371.45,6371.45,173
2006/6/13,10:26:00,6374.09,6374.09,6374.09,6374.09,207
2006/6/13,10:27:00,6378.84,6378.84,6378.84,6378.84,152
2006/6/13,10:28:00,6381.67,6381.67,6381.67,6381.67,290
2006/6/13,10:29:00,6384.94,6384.94,6384.94,6384.94,214
2006/6/13,10:30:00,6386.32,6386.32,6386.32,6386.32,171
2006/6/13,10:31:00,6387.32,6387.32,6387.32,6387.32,256
2006/6/13,10:32:00,6387.85,6387.85,6387.85,6387.85,158
2006/6/13,10:33:00,6388.73,6388.73,6388.73,6388.73,288
2006/6/13,10:34:00,6390.73,6390.73,6390.73,6390.73,236
2006/6/13,10:35:00,6392.60,6392.60,6392.60,6392.60,289
2006/6/13,10:36:00,6392.76,6392.76,6392.76,6392.76,394
2006/6/13,10:37:00,6396.60,6396.60,6396.60,6396.60,227
2006/6/13,10:38:00,6395.83,6395.83,6395.83,6395.83,347
2006/6/13,10:39:00,6395.47,6395.47,6395.47,6395.47,205
2006/6/13,10:40:00,6395.32,6395.32,6395.32,6395.32,257
2006/6/13,10:41:00,6397.62,6397.62,6397.62,6397.62,215
2006/6/13,10:42:00,6398.59,6398.59,6398.59,6398.59,183
2006/6/13,10:43:00,6400.05,6400.05,6400.05,6400.05,200
2006/6/13,10:44:00,6400.97,6400.97,6400.97,6400.97,210
2006/6/13,10:45:00,6401.55,6401.55,6401.55,6401.55,169
2006/6/13,10:46:00,6399.89,6399.89,6399.89,6399.89,261
2006/6/13,10:47:00,6399.69,6399.69,6399.69,6399.69,230
2006/6/13,10:48:00,6398.77,6398.77,6398.77,6398.77,311
2006/6/13,10:49:00,6394.08,6394.08,6394.08,6394.08,291
2006/6/13,10:50:00,6392.34,6392.34,6392.34,6392.34,180
2006/6/13,10:51:00,6391.11,6391.11,6391.11,6391.11,267
2006/6/13,10:52:00,6390.31,6390.31,6390.31,6390.31,197
2006/6/13,10:53:00,6387.54,6387.54,6387.54,6387.54,249
2006/6/13,10:54:00,6384.62,6384.62,6384.62,6384.62,196
2006/6/13,10:55:00,6384.01,6384.01,6384.01,6384.01,205
2006/6/13,10:56:00,6379.99,6379.99,6379.99,6379.99,375
2006/6/13,10:57:00,6376.44,6376.44,6376.44,6376.44,292
2006/6/13,10:58:00,6373.59,6373.59,6373.59,6373.59,389
2006/6/13,10:59:00,6374.74,6374.74,6374.74,6374.74,271
2006/6/13,11:00:00,6374.77,6374.77,6374.77,6374.77,191
2006/6/13,11:01:00,6376.08,6376.08,6376.08,6376.08,192
2006/6/13,11:02:00,6374.77,6374.77,6374.77,6374.77,109
2006/6/13,11:03:00,6375.99,6375.99,6375.99,6375.99,152
2006/6/13,11:04:00,6375.78,6375.78,6375.78,6375.78,115
2006/6/13,11:05:00,6377.89,6377.89,6377.89,6377.89,116
2006/6/13,11:06:00,6378.08,6378.08,6378.08,6378.08,124
2006/6/13,11:07:00,6378.84,6378.84,6378.84,6378.84,85
2006/6/13,11:08:00,6377.20,6377.20,6377.20,6377.20,172
2006/6/13,11:09:00,6377.89,6377.89,6377.89,6377.89,123
2006/6/13,11:10:00,6376.84,6376.84,6376.84,6376.84,116
2006/6/13,11:11:00,6376.88,6376.88,6376.88,6376.88,163
2006/6/13,11:12:00,6376.49,6376.49,6376.49,6376.49,129
2006/6/13,11:13:00,6378.31,6378.31,6378.31,6378.31,141
2006/6/13,11:14:00,6377.22,6377.22,6377.22,6377.22,181
2006/6/13,11:15:00,6376.65,6376.65,6376.65,6376.65,132
2006/6/13,11:16:00,6377.58,6377.58,6377.58,6377.58,139
2006/6/13,11:17:00,6376.12,6376.12,6376.12,6376.12,127
2006/6/13,11:18:00,6376.05,6376.05,6376.05,6376.05,121
2006/6/13,11:19:00,6377.20,6377.20,6377.20,6377.20,109
2006/6/13,11:20:00,6377.17,6377.17,6377.17,6377.17,74
2006/6/13,11:21:00,6376.69,6376.69,6376.69,6376.69,145
2006/6/13,11:22:00,6377.81,6377.81,6377.81,6377.81,113
2006/6/13,11:23:00,6376.62,6376.62,6376.62,6376.62,181
2006/6/13,11:24:00,6378.47,6378.47,6378.47,6378.47,114
2006/6/13,11:25:00,6378.45,6378.45,6378.45,6378.45,110
2006/6/13,11:26:00,6376.35,6376.35,6376.35,6376.35,184
2006/6/13,11:27:00,6374.95,6374.95,6374.95,6374.95,170
2006/6/13,11:28:00,6374.60,6374.60,6374.60,6374.60,294
2006/6/13,11:29:00,6372.03,6372.03,6372.03,6372.03,184
2006/6/13,11:30:00,6371.42,6371.42,6371.42,6371.42,251
2006/6/13,11:31:00,6370.30,6370.30,6370.30,6370.30,245
2006/6/13,11:32:00,6369.60,6369.60,6369.60,6369.60,182
2006/6/13,11:33:00,6368.60,6368.60,6368.60,6368.60,285
2006/6/13,11:34:00,6367.28,6367.28,6367.28,6367.28,185
2006/6/13,11:35:00,6367.76,6367.76,6367.76,6367.76,234
2006/6/13,11:36:00,6367.52,6367.52,6367.52,6367.52,244
2006/6/13,11:37:00,6366.53,6366.53,6366.53,6366.53,196
2006/6/13,11:38:00,6365.04,6365.04,6365.04,6365.04,303
2006/6/13,11:39:00,6364.68,6364.68,6364.68,6364.68,220
2006/6/13,11:40:00,6363.93,6363.93,6363.93,6363.93,209
2006/6/13,11:41:00,6361.70,6361.70,6361.70,6361.70,227
2006/6/13,11:42:00,6361.46,6361.46,6361.46,6361.46,155
2006/6/13,11:43:00,6362.34,6362.34,6362.34,6362.34,225
2006/6/13,11:44:00,6362.84,6362.84,6362.84,6362.84,168
2006/6/13,11:45:00,6363.03,6363.03,6363.03,6363.03,198
2006/6/13,11:46:00,6362.93,6362.93,6362.93,6362.93,159
2006/6/13,11:47:00,6363.14,6363.14,6363.14,6363.14,98
2006/6/13,11:48:00,6363.75,6363.75,6363.75,6363.75,164
2006/6/13,11:49:00,6364.51,6364.51,6364.51,6364.51,126
2006/6/13,11:50:00,6364.54,6364.54,6364.54,6364.54,111
2006/6/13,11:51:00,6367.52,6367.52,6367.52,6367.52,123
2006/6/13,11:52:00,6366.16,6366.16,6366.16,6366.16,115
2006/6/13,11:53:00,6367.44,6367.44,6367.44,6367.44,154
2006/6/13,11:54:00,6366.06,6366.06,6366.06,6366.06,112
2006/6/13,11:55:00,6365.42,6365.42,6365.42,6365.42,134
2006/6/13,11:56:00,6364.90,6364.90,6364.90,6364.90,130
2006/6/13,11:57:00,6365.52,6365.52,6365.52,6365.52,170
2006/6/13,11:58:00,6365.49,6365.49,6365.49,6365.49,156
2006/6/13,11:59:00,6363.86,6363.86,6363.86,6363.86,131
2006/6/13,12:00:00,6365.63,6365.63,6365.63,6365.63,122
2006/6/13,12:01:00,6364.45,6364.45,6364.45,6364.45,132
2006/6/13,12:02:00,6365.80,6365.80,6365.80,6365.80,100
2006/6/13,12:03:00,6365.74,6365.74,6365.74,6365.74,134
2006/6/13,12:04:00,6366.32,6366.32,6366.32,6366.32,111
2006/6/13,12:05:00,6364.40,6364.40,6364.40,6364.40,119
2006/6/13,12:06:00,6366.43,6366.43,6366.43,6366.43,122
2006/6/13,12:07:00,6364.57,6364.57,6364.57,6364.57,107
2006/6/13,12:08:00,6365.39,6365.39,6365.39,6365.39,134
2006/6/13,12:09:00,6365.20,6365.20,6365.20,6365.20,121
2006/6/13,12:10:00,6365.83,6365.83,6365.83,6365.83,120
2006/6/13,12:11:00,6364.73,6364.73,6364.73,6364.73,124
2006/6/13,12:12:00,6366.34,6366.34,6366.34,6366.34,107
2006/6/13,12:13:00,6367.18,6367.18,6367.18,6367.18,125
2006/6/13,12:14:00,6368.17,6368.17,6368.17,6368.17,112
2006/6/13,12:15:00,6367.54,6367.54,6367.54,6367.54,137
2006/6/13,12:16:00,6368.31,6368.31,6368.31,6368.31,146
2006/6/13,12:17:00,6368.94,6368.94,6368.94,6368.94,111
2006/6/13,12:18:00,6370.86,6370.86,6370.86,6370.86,149
2006/6/13,12:19:00,6369.79,6369.79,6369.79,6369.79,129
2006/6/13,12:20:00,6370.39,6370.39,6370.39,6370.39,141
2006/6/13,12:21:00,6372.96,6372.96,6372.96,6372.96,176
2006/6/13,12:22:00,6373.40,6373.40,6373.40,6373.40,144
2006/6/13,12:23:00,6373.68,6373.68,6373.68,6373.68,206
2006/6/13,12:24:00,6375.54,6375.54,6375.54,6375.54,152
2006/6/13,12:25:00,6375.93,6375.93,6375.93,6375.93,167
2006/6/13,12:26:00,6377.68,6377.68,6377.68,6377.68,121
2006/6/13,12:27:00,6378.93,6378.93,6378.93,6378.93,84
2006/6/13,12:28:00,6377.17,6377.17,6377.17,6377.17,175
2006/6/13,12:29:00,6377.10,6377.10,6377.10,6377.10,111
2006/6/13,12:30:00,6377.22,6377.22,6377.22,6377.22,114
2006/6/13,12:31:00,6378.10,6378.10,6378.10,6378.10,154
2006/6/13,12:32:00,6379.26,6379.26,6379.26,6379.26,119
2006/6/13,12:33:00,6379.51,6379.51,6379.51,6379.51,179
2006/6/13,12:34:00,6380.05,6380.05,6380.05,6380.05,112
2006/6/13,12:35:00,6380.07,6380.07,6380.07,6380.07,134
2006/6/13,12:36:00,6378.65,6378.65,6378.65,6378.65,195
2006/6/13,12:37:00,6377.96,6377.96,6377.96,6377.96,119
2006/6/13,12:38:00,6374.49,6374.49,6374.49,6374.49,223
2006/6/13,12:39:00,6368.31,6368.31,6368.31,6368.31,312
2006/6/13,12:40:00,6366.61,6366.61,6366.61,6366.61,436
2006/6/13,12:41:00,6358.10,6358.10,6358.10,6358.10,502
2006/6/13,12:42:00,6352.69,6352.69,6352.69,6352.69,583
2006/6/13,12:43:00,6344.62,6344.62,6344.62,6344.62,796
2006/6/13,12:44:00,6338.57,6338.57,6338.57,6338.57,705
2006/6/13,12:45:00,6334.25,6334.25,6334.25,6334.25,809
2006/6/13,12:46:00,6328.38,6328.38,6328.38,6328.38,690
2006/6/13,12:47:00,6329.56,6329.56,6329.56,6329.56,393
2006/6/13,12:48:00,6334.59,6334.59,6334.59,6334.59,528
2006/6/13,12:49:00,6338.54,6338.54,6338.54,6338.54,312
2006/6/13,12:50:00,6339.84,6339.84,6339.84,6339.84,263
2006/6/13,12:51:00,6341.94,6341.94,6341.94,6341.94,313
2006/6/13,12:52:00,6342.42,6342.42,6342.42,6342.42,206
2006/6/13,12:53:00,6343.14,6343.14,6343.14,6343.14,206
2006/6/13,12:54:00,6343.24,6343.24,6343.24,6343.24,231
2006/6/13,12:55:00,6342.83,6342.83,6342.83,6342.83,219
2006/6/13,12:56:00,6343.14,6343.14,6343.14,6343.14,244
2006/6/13,12:57:00,6339.66,6339.66,6339.66,6339.66,204
2006/6/13,12:58:00,6337.68,6337.68,6337.68,6337.68,302
2006/6/13,12:59:00,6336.85,6336.85,6336.85,6336.85,262
2006/6/13,13:00:00,6336.64,6336.64,6336.64,6336.64,246
2006/6/13,13:01:00,6337.04,6337.04,6337.04,6337.04,255
2006/6/13,13:02:00,6334.53,6334.53,6334.53,6334.53,253
2006/6/13,13:03:00,6334.37,6334.37,6334.37,6334.37,370
2006/6/13,13:04:00,6331.76,6331.76,6331.76,6331.76,211
2006/6/13,13:05:00,6331.07,6331.07,6331.07,6331.07,305
2006/6/13,13:06:00,6330.98,6330.98,6330.98,6330.98,330
2006/6/13,13:07:00,6331.23,6331.23,6331.23,6331.23,304
2006/6/13,13:08:00,6330.46,6330.46,6330.46,6330.46,463
2006/6/13,13:09:00,6331.71,6331.71,6331.71,6331.71,313
2006/6/13,13:10:00,6332.59,6332.59,6332.59,6332.59,278
2006/6/13,13:11:00,6332.24,6332.24,6332.24,6332.24,319
2006/6/13,13:12:00,6333.72,6333.72,6333.72,6333.72,233
2006/6/13,13:13:00,6336.81,6336.81,6336.81,6336.81,322
2006/6/13,13:14:00,6339.84,6339.84,6339.84,6339.84,246
2006/6/13,13:15:00,6343.37,6343.37,6343.37,6343.37,282
2006/6/13,13:16:00,6348.10,6348.10,6348.10,6348.10,358
2006/6/13,13:17:00,6351.27,6351.27,6351.27,6351.27,301
2006/6/13,13:18:00,6355.89,6355.89,6355.89,6355.89,329
2006/6/13,13:19:00,6357.11,6357.11,6357.11,6357.11,320
2006/6/13,13:20:00,6355.98,6355.98,6355.98,6355.98,302
2006/6/13,13:21:00,6357.97,6357.97,6357.97,6357.97,453
2006/6/13,13:22:00,6355.69,6355.69,6355.69,6355.69,277
2006/6/13,13:23:00,6355.08,6355.08,6355.08,6355.08,437
2006/6/13,13:24:00,6354.00,6354.00,6354.00,6354.00,476
2006/6/13,13:25:00,6352.58,6352.58,6352.58,6352.58,362
2006/6/13,13:26:00,6352.58,6352.58,6352.58,6352.58,0
2006/6/13,13:27:00,6352.58,6352.58,6352.58,6352.58,0
2006/6/13,13:28:00,6352.58,6352.58,6352.58,6352.58,0
2006/6/13,13:29:00,6352.58,6352.58,6352.58,6352.58,0
2006/6/13,13:30:00,6337.21,6337.21,6337.21,6337.21,4736
2006/6/14,09:00:00,6337.21,6337.21,6337.21,6337.21,12
2006/6/14,09:01:00,6343.66,6343.66,6343.66,6343.66,5236
2006/6/14,09:02:00,6340.28,6340.28,6340.28,6340.28,891
2006/6/14,09:03:00,6348.93,6348.93,6348.93,6348.93,890
2006/6/14,09:04:00,6354.71,6354.71,6354.71,6354.71,637
2006/6/14,09:05:00,6361.93,6361.93,6361.93,6361.93,516
2006/6/14,09:06:00,6367.88,6367.88,6367.88,6367.88,618
2006/6/14,09:07:00,6370.32,6370.32,6370.32,6370.32,577
2006/6/14,09:08:00,6373.91,6373.91,6373.91,6373.91,674
2006/6/14,09:09:00,6381.83,6381.83,6381.83,6381.83,773
2006/6/14,09:10:00,6381.51,6381.51,6381.51,6381.51,492
2006/6/14,09:11:00,6384.60,6384.60,6384.60,6384.60,665
2006/6/14,09:12:00,6387.61,6387.61,6387.61,6387.61,549
2006/6/14,09:13:00,6388.74,6388.74,6388.74,6388.74,509
2006/6/14,09:14:00,6385.47,6385.47,6385.47,6385.47,480
2006/6/14,09:15:00,6384.63,6384.63,6384.63,6384.63,365
2006/6/14,09:16:00,6379.77,6379.77,6379.77,6379.77,515
2006/6/14,09:17:00,6378.17,6378.17,6378.17,6378.17,364
2006/6/14,09:18:00,6375.81,6375.81,6375.81,6375.81,537
2006/6/14,09:19:00,6375.08,6375.08,6375.08,6375.08,405
2006/6/14,09:20:00,6372.52,6372.52,6372.52,6372.52,343
2006/6/14,09:21:00,6376.51,6376.51,6376.51,6376.51,530
2006/6/14,09:22:00,6380.62,6380.62,6380.62,6380.62,454
2006/6/14,09:23:00,6382.51,6382.51,6382.51,6382.51,412
2006/6/14,09:24:00,6384.02,6384.02,6384.02,6384.02,322
2006/6/14,09:25:00,6385.24,6385.24,6385.24,6385.24,319
2006/6/14,09:26:00,6387.78,6387.78,6387.78,6387.78,330
2006/6/14,09:27:00,6389.35,6389.35,6389.35,6389.35,258
2006/6/14,09:28:00,6388.88,6388.88,6388.88,6388.88,338
2006/6/14,09:29:00,6385.56,6385.56,6385.56,6385.56,307
2006/6/14,09:30:00,6383.36,6383.36,6383.36,6383.36,321
2006/6/14,09:31:00,6381.87,6381.87,6381.87,6381.87,405
2006/6/14,09:32:00,6380.24,6380.24,6380.24,6380.24,319
2006/6/14,09:33:00,6377.96,6377.96,6377.96,6377.96,326
2006/6/14,09:34:00,6377.59,6377.59,6377.59,6377.59,278
2006/6/14,09:35:00,6380.47,6380.47,6380.47,6380.47,227
2006/6/14,09:36:00,6381.72,6381.72,6381.72,6381.72,318
2006/6/14,09:37:00,6383.47,6383.47,6383.47,6383.47,294
2006/6/14,09:38:00,6387.18,6387.18,6387.18,6387.18,453
2006/6/14,09:39:00,6391.38,6391.38,6391.38,6391.38,389
2006/6/14,09:40:00,6395.03,6395.03,6395.03,6395.03,430
2006/6/14,09:41:00,6398.80,6398.80,6398.80,6398.80,478
2006/6/14,09:42:00,6401.28,6401.28,6401.28,6401.28,441
2006/6/14,09:43:00,6407.54,6407.54,6407.54,6407.54,499
2006/6/14,09:44:00,6409.65,6409.65,6409.65,6409.65,469
2006/6/14,09:45:00,6411.63,6411.63,6411.63,6411.63,362
2006/6/14,09:46:00,6413.34,6413.34,6413.34,6413.34,562
2006/6/14,09:47:00,6410.43,6410.43,6410.43,6410.43,290
2006/6/14,09:48:00,6408.31,6408.31,6408.31,6408.31,406
2006/6/14,09:49:00,6405.47,6405.47,6405.47,6405.47,299
2006/6/14,09:50:00,6406.02,6406.02,6406.02,6406.02,205
2006/6/14,09:51:00,6405.36,6405.36,6405.36,6405.36,264
2006/6/14,09:52:00,6406.72,6406.72,6406.72,6406.72,212
2006/6/14,09:53:00,6407.74,6407.74,6407.74,6407.74,266
2006/6/14,09:54:00,6409.99,6409.99,6409.99,6409.99,270
2006/6/14,09:55:00,6412.37,6412.37,6412.37,6412.37,263
2006/6/14,09:56:00,6410.39,6410.39,6410.39,6410.39,326
2006/6/14,09:57:00,6412.32,6412.32,6412.32,6412.32,195
2006/6/14,09:58:00,6414.19,6414.19,6414.19,6414.19,265
2006/6/14,09:59:00,6415.14,6415.14,6415.14,6415.14,233
2006/6/14,10:00:00,6418.29,6418.29,6418.29,6418.29,252
2006/6/14,10:01:00,6419.05,6419.05,6419.05,6419.05,276
2006/6/14,10:02:00,6420.29,6420.29,6420.29,6420.29,195
2006/6/14,10:03:00,6420.07,6420.07,6420.07,6420.07,295
2006/6/14,10:04:00,6422.86,6422.86,6422.86,6422.86,236
2006/6/14,10:05:00,6421.84,6421.84,6421.84,6421.84,234
2006/6/14,10:06:00,6425.13,6425.13,6425.13,6425.13,347
2006/6/14,10:07:00,6423.59,6423.59,6423.59,6423.59,207
2006/6/14,10:08:00,6422.68,6422.68,6422.68,6422.68,289
2006/6/14,10:09:00,6424.65,6424.65,6424.65,6424.65,271
2006/6/14,10:10:00,6425.20,6425.20,6425.20,6425.20,216
2006/6/14,10:11:00,6424.64,6424.64,6424.64,6424.64,296
2006/6/14,10:12:00,6425.14,6425.14,6425.14,6425.14,240
2006/6/14,10:13:00,6425.50,6425.50,6425.50,6425.50,269
2006/6/14,10:14:00,6429.13,6429.13,6429.13,6429.13,259
2006/6/14,10:15:00,6429.45,6429.45,6429.45,6429.45,234
2006/6/14,10:16:00,6429.58,6429.58,6429.58,6429.58,317
2006/6/14,10:17:00,6429.11,6429.11,6429.11,6429.11,236
2006/6/14,10:18:00,6428.89,6428.89,6428.89,6428.89,294
2006/6/14,10:19:00,6428.90,6428.90,6428.90,6428.90,219
2006/6/14,10:20:00,6428.11,6428.11,6428.11,6428.11,203
2006/6/14,10:21:00,6428.07,6428.07,6428.07,6428.07,266
2006/6/14,10:22:00,6429.87,6429.87,6429.87,6429.87,242
2006/6/14,10:23:00,6429.01,6429.01,6429.01,6429.01,265
2006/6/14,10:24:00,6427.17,6427.17,6427.17,6427.17,254
2006/6/14,10:25:00,6426.02,6426.02,6426.02,6426.02,267
2006/6/14,10:26:00,6419.90,6419.90,6419.90,6419.90,376
2006/6/14,10:27:00,6414.99,6414.99,6414.99,6414.99,338
2006/6/14,10:28:00,6410.13,6410.13,6410.13,6410.13,344
2006/6/14,10:29:00,6408.10,6408.10,6408.10,6408.10,377
2006/6/14,10:30:00,6405.31,6405.31,6405.31,6405.31,371
2006/6/14,10:31:00,6402.87,6402.87,6402.87,6402.87,337
2006/6/14,10:32:00,6401.14,6401.14,6401.14,6401.14,194
2006/6/14,10:33:00,6402.96,6402.96,6402.96,6402.96,267
2006/6/14,10:34:00,6404.44,6404.44,6404.44,6404.44,183
2006/6/14,10:35:00,6403.54,6403.54,6403.54,6403.54,171
2006/6/14,10:36:00,6405.03,6405.03,6405.03,6405.03,249
2006/6/14,10:37:00,6405.48,6405.48,6405.48,6405.48,186
2006/6/14,10:38:00,6406.85,6406.85,6406.85,6406.85,196
2006/6/14,10:39:00,6406.04,6406.04,6406.04,6406.04,168
2006/6/14,10:40:00,6406.29,6406.29,6406.29,6406.29,178
2006/6/14,10:41:00,6407.56,6407.56,6407.56,6407.56,242
2006/6/14,10:42:00,6408.82,6408.82,6408.82,6408.82,195
2006/6/14,10:43:00,6414.55,6414.55,6414.55,6414.55,318
2006/6/14,10:44:00,6415.68,6415.68,6415.68,6415.68,283
2006/6/14,10:45:00,6420.80,6420.80,6420.80,6420.80,294
2006/6/14,10:46:00,6423.05,6423.05,6423.05,6423.05,436
2006/6/14,10:47:00,6424.29,6424.29,6424.29,6424.29,267
2006/6/14,10:48:00,6425.28,6425.28,6425.28,6425.28,365
2006/6/14,10:49:00,6424.82,6424.82,6424.82,6424.82,320
2006/6/14,10:50:00,6425.71,6425.71,6425.71,6425.71,307
2006/6/14,10:51:00,6422.65,6422.65,6422.65,6422.65,504
2006/6/14,10:52:00,6423.57,6423.57,6423.57,6423.57,282
2006/6/14,10:53:00,6424.87,6424.87,6424.87,6424.87,379
2006/6/14,10:54:00,6425.61,6425.61,6425.61,6425.61,295
2006/6/14,10:55:00,6429.10,6429.10,6429.10,6429.10,387
2006/6/14,10:56:00,6433.84,6433.84,6433.84,6433.84,447
2006/6/14,10:57:00,6437.06,6437.06,6437.06,6437.06,232
2006/6/14,10:58:00,6438.36,6438.36,6438.36,6438.36,321
2006/6/14,10:59:00,6439.30,6439.30,6439.30,6439.30,276
2006/6/14,11:00:00,6439.88,6439.88,6439.88,6439.88,292
2006/6/14,11:01:00,6444.22,6444.22,6444.22,6444.22,367
2006/6/14,11:02:00,6448.85,6448.85,6448.85,6448.85,290
2006/6/14,11:03:00,6449.30,6449.30,6449.30,6449.30,530
2006/6/14,11:04:00,6451.88,6451.88,6451.88,6451.88,305
2006/6/14,11:05:00,6452.14,6452.14,6452.14,6452.14,255
2006/6/14,11:06:00,6448.87,6448.87,6448.87,6448.87,401
2006/6/14,11:07:00,6447.93,6447.93,6447.93,6447.93,243
2006/6/14,11:08:00,6446.64,6446.64,6446.64,6446.64,381
2006/6/14,11:09:00,6444.92,6444.92,6444.92,6444.92,266
2006/6/14,11:10:00,6443.76,6443.76,6443.76,6443.76,268
2006/6/14,11:11:00,6441.23,6441.23,6441.23,6441.23,269
2006/6/14,11:12:00,6439.05,6439.05,6439.05,6439.05,187
2006/6/14,11:13:00,6436.93,6436.93,6436.93,6436.93,334
2006/6/14,11:14:00,6432.39,6432.39,6432.39,6432.39,332
2006/6/14,11:15:00,6431.25,6431.25,6431.25,6431.25,268
2006/6/14,11:16:00,6429.38,6429.38,6429.38,6429.38,458
2006/6/14,11:17:00,6427.37,6427.37,6427.37,6427.37,303
2006/6/14,11:18:00,6424.57,6424.57,6424.57,6424.57,362
2006/6/14,11:19:00,6422.26,6422.26,6422.26,6422.26,353
2006/6/14,11:20:00,6421.26,6421.26,6421.26,6421.26,380
2006/6/14,11:21:00,6423.89,6423.89,6423.89,6423.89,379
2006/6/14,11:22:00,6423.11,6423.11,6423.11,6423.11,240
2006/6/14,11:23:00,6423.25,6423.25,6423.25,6423.25,288
2006/6/14,11:24:00,6422.37,6422.37,6422.37,6422.37,233
2006/6/14,11:25:00,6425.12,6425.12,6425.12,6425.12,217
2006/6/14,11:26:00,6423.30,6423.30,6423.30,6423.30,287
2006/6/14,11:27:00,6423.95,6423.95,6423.95,6423.95,194
2006/6/14,11:28:00,6421.64,6421.64,6421.64,6421.64,263
2006/6/14,11:29:00,6421.72,6421.72,6421.72,6421.72,196
2006/6/14,11:30:00,6421.73,6421.73,6421.73,6421.73,198
2006/6/14,11:31:00,6419.90,6419.90,6419.90,6419.90,217
2006/6/14,11:32:00,6421.57,6421.57,6421.57,6421.57,158
2006/6/14,11:33:00,6423.00,6423.00,6423.00,6423.00,205
2006/6/14,11:34:00,6424.89,6424.89,6424.89,6424.89,496
2006/6/14,11:35:00,6425.34,6425.34,6425.34,6425.34,149
2006/6/14,11:36:00,6427.03,6427.03,6427.03,6427.03,190
2006/6/14,11:37:00,6427.85,6427.85,6427.85,6427.85,172
2006/6/14,11:38:00,6431.00,6431.00,6431.00,6431.00,334
2006/6/14,11:39:00,6434.91,6434.91,6434.91,6434.91,234
2006/6/14,11:40:00,6437.69,6437.69,6437.69,6437.69,210
2006/6/14,11:41:00,6440.33,6440.33,6440.33,6440.33,326
2006/6/14,11:42:00,6441.50,6441.50,6441.50,6441.50,318
2006/6/14,11:43:00,6441.33,6441.33,6441.33,6441.33,326
2006/6/14,11:44:00,6439.45,6439.45,6439.45,6439.45,184
2006/6/14,11:45:00,6441.76,6441.76,6441.76,6441.76,223
2006/6/14,11:46:00,6442.92,6442.92,6442.92,6442.92,222
2006/6/14,11:47:00,6443.92,6443.92,6443.92,6443.92,258
2006/6/14,11:48:00,6444.94,6444.94,6444.94,6444.94,265
2006/6/14,11:49:00,6446.55,6446.55,6446.55,6446.55,247
2006/6/14,11:50:00,6447.55,6447.55,6447.55,6447.55,275
2006/6/14,11:51:00,6448.17,6448.17,6448.17,6448.17,247
2006/6/14,11:52:00,6448.33,6448.33,6448.33,6448.33,214
2006/6/14,11:53:00,6449.43,6449.43,6449.43,6449.43,271
2006/6/14,11:54:00,6447.66,6447.66,6447.66,6447.66,199
2006/6/14,11:55:00,6448.09,6448.09,6448.09,6448.09,192
2006/6/14,11:56:00,6448.27,6448.27,6448.27,6448.27,201
2006/6/14,11:57:00,6448.84,6448.84,6448.84,6448.84,512
2006/6/14,11:58:00,6450.34,6450.34,6450.34,6450.34,282
2006/6/14,11:59:00,6452.61,6452.61,6452.61,6452.61,192
2006/6/14,12:00:00,6453.98,6453.98,6453.98,6453.98,270
2006/6/14,12:01:00,6456.97,6456.97,6456.97,6456.97,361
2006/6/14,12:02:00,6459.97,6459.97,6459.97,6459.97,357
2006/6/14,12:03:00,6463.76,6463.76,6463.76,6463.76,363
2006/6/14,12:04:00,6466.38,6466.38,6466.38,6466.38,400
2006/6/14,12:05:00,6465.41,6465.41,6465.41,6465.41,269
2006/6/14,12:06:00,6461.98,6461.98,6461.98,6461.98,243
2006/6/14,12:07:00,6460.94,6460.94,6460.94,6460.94,169
2006/6/14,12:08:00,6459.53,6459.53,6459.53,6459.53,259
2006/6/14,12:09:00,6459.01,6459.01,6459.01,6459.01,237
2006/6/14,12:10:00,6458.01,6458.01,6458.01,6458.01,209
2006/6/14,12:11:00,6457.39,6457.39,6457.39,6457.39,213
2006/6/14,12:12:00,6454.52,6454.52,6454.52,6454.52,130
2006/6/14,12:13:00,6454.73,6454.73,6454.73,6454.73,237
2006/6/14,12:14:00,6452.76,6452.76,6452.76,6452.76,150
2006/6/14,12:15:00,6453.03,6453.03,6453.03,6453.03,207
2006/6/14,12:16:00,6450.85,6450.85,6450.85,6450.85,238
2006/6/14,12:17:00,6450.04,6450.04,6450.04,6450.04,154
2006/6/14,12:18:00,6451.12,6451.12,6451.12,6451.12,251
2006/6/14,12:19:00,6450.45,6450.45,6450.45,6450.45,226
2006/6/14,12:20:00,6450.14,6450.14,6450.14,6450.14,212
2006/6/14,12:21:00,6451.04,6451.04,6451.04,6451.04,281
2006/6/14,12:22:00,6451.71,6451.71,6451.71,6451.71,155
2006/6/14,12:23:00,6450.95,6450.95,6450.95,6450.95,244
2006/6/14,12:24:00,6451.29,6451.29,6451.29,6451.29,157
2006/6/14,12:25:00,6453.43,6453.43,6453.43,6453.43,211
2006/6/14,12:26:00,6450.72,6450.72,6450.72,6450.72,244
2006/6/14,12:27:00,6449.27,6449.27,6449.27,6449.27,259
2006/6/14,12:28:00,6447.48,6447.48,6447.48,6447.48,295
2006/6/14,12:29:00,6447.83,6447.83,6447.83,6447.83,254
2006/6/14,12:30:00,6448.65,6448.65,6448.65,6448.65,293
2006/6/14,12:31:00,6450.12,6450.12,6450.12,6450.12,239
2006/6/14,12:32:00,6450.75,6450.75,6450.75,6450.75,149
2006/6/14,12:33:00,6450.44,6450.44,6450.44,6450.44,270
2006/6/14,12:34:00,6450.35,6450.35,6450.35,6450.35,176
2006/6/14,12:35:00,6452.63,6452.63,6452.63,6452.63,196
2006/6/14,12:36:00,6453.65,6453.65,6453.65,6453.65,329
2006/6/14,12:37:00,6456.56,6456.56,6456.56,6456.56,362
2006/6/14,12:38:00,6460.06,6460.06,6460.06,6460.06,431
2006/6/14,12:39:00,6465.60,6465.60,6465.60,6465.60,379
2006/6/14,12:40:00,6468.11,6468.11,6468.11,6468.11,421
2006/6/14,12:41:00,6471.99,6471.99,6471.99,6471.99,407
2006/6/14,12:42:00,6475.88,6475.88,6475.88,6475.88,346
2006/6/14,12:43:00,6477.21,6477.21,6477.21,6477.21,432
2006/6/14,12:44:00,6480.07,6480.07,6480.07,6480.07,317
2006/6/14,12:45:00,6478.99,6478.99,6478.99,6478.99,307
2006/6/14,12:46:00,6479.46,6479.46,6479.46,6479.46,362
2006/6/14,12:47:00,6478.86,6478.86,6478.86,6478.86,275
2006/6/14,12:48:00,6478.41,6478.41,6478.41,6478.41,338
2006/6/14,12:49:00,6477.98,6477.98,6477.98,6477.98,324
2006/6/14,12:50:00,6477.23,6477.23,6477.23,6477.23,261
2006/6/14,12:51:00,6477.05,6477.05,6477.05,6477.05,350
2006/6/14,12:52:00,6476.38,6476.38,6476.38,6476.38,230
2006/6/14,12:53:00,6476.32,6476.32,6476.32,6476.32,260
2006/6/14,12:54:00,6474.17,6474.17,6474.17,6474.17,253
2006/6/14,12:55:00,6472.11,6472.11,6472.11,6472.11,229
2006/6/14,12:56:00,6471.34,6471.34,6471.34,6471.34,278
2006/6/14,12:57:00,6470.20,6470.20,6470.20,6470.20,161
2006/6/14,12:58:00,6470.64,6470.64,6470.64,6470.64,268
2006/6/14,12:59:00,6469.63,6469.63,6469.63,6469.63,191
2006/6/14,13:00:00,6468.06,6468.06,6468.06,6468.06,229
2006/6/14,13:01:00,6469.57,6469.57,6469.57,6469.57,240
2006/6/14,13:02:00,6471.57,6471.57,6471.57,6471.57,213
2006/6/14,13:03:00,6472.36,6472.36,6472.36,6472.36,384
2006/6/14,13:04:00,6473.82,6473.82,6473.82,6473.82,374
2006/6/14,13:05:00,6476.23,6476.23,6476.23,6476.23,486
2006/6/14,13:06:00,6477.43,6477.43,6477.43,6477.43,578
2006/6/14,13:07:00,6479.65,6479.65,6479.65,6479.65,497
2006/6/14,13:08:00,6482.50,6482.50,6482.50,6482.50,597
2006/6/14,13:09:00,6483.10,6483.10,6483.10,6483.10,385
2006/6/14,13:10:00,6482.79,6482.79,6482.79,6482.79,395
2006/6/14,13:11:00,6480.28,6480.28,6480.28,6480.28,407
2006/6/14,13:12:00,6480.63,6480.63,6480.63,6480.63,262
2006/6/14,13:13:00,6481.08,6481.08,6481.08,6481.08,437
2006/6/14,13:14:00,6481.45,6481.45,6481.45,6481.45,654
2006/6/14,13:15:00,6481.92,6481.92,6481.92,6481.92,421
2006/6/14,13:16:00,6483.54,6483.54,6483.54,6483.54,426
2006/6/14,13:17:00,6488.90,6488.90,6488.90,6488.90,349
2006/6/14,13:18:00,6492.83,6492.83,6492.83,6492.83,512
2006/6/14,13:19:00,6493.67,6493.67,6493.67,6493.67,407
2006/6/14,13:20:00,6492.68,6492.68,6492.68,6492.68,361
2006/6/14,13:21:00,6492.08,6492.08,6492.08,6492.08,484
2006/6/14,13:22:00,6494.01,6494.01,6494.01,6494.01,390
2006/6/14,13:23:00,6494.04,6494.04,6494.04,6494.04,484
2006/6/14,13:24:00,6494.85,6494.85,6494.85,6494.85,480
2006/6/14,13:25:00,6494.92,6494.92,6494.92,6494.92,563
2006/6/14,13:26:00,6494.61,6494.61,6494.61,6494.61,0
2006/6/14,13:27:00,6494.61,6494.61,6494.61,6494.61,0
2006/6/14,13:28:00,6494.61,6494.61,6494.61,6494.61,0
2006/6/14,13:29:00,6494.61,6494.61,6494.61,6494.61,0
2006/6/14,13:30:00,6469.01,6469.01,6469.01,6469.01,4769
2006/6/15,09:00:00,6469.01,6469.01,6469.01,6469.01,15
2006/6/15,09:01:00,6531.81,6531.81,6531.81,6531.81,3746
2006/6/15,09:02:00,6534.19,6534.19,6534.19,6534.19,1232
2006/6/15,09:03:00,6533.87,6533.87,6533.87,6533.87,1419
2006/6/15,09:04:00,6530.11,6530.11,6530.11,6530.11,1283
2006/6/15,09:05:00,6524.42,6524.42,6524.42,6524.42,891
2006/6/15,09:06:00,6520.29,6520.29,6520.29,6520.29,1076
2006/6/15,09:07:00,6522.94,6522.94,6522.94,6522.94,831
2006/6/15,09:08:00,6523.27,6523.27,6523.27,6523.27,997
2006/6/15,09:09:00,6527.29,6527.29,6527.29,6527.29,929
2006/6/15,09:10:00,6533.29,6533.29,6533.29,6533.29,875
2006/6/15,09:11:00,6535.13,6535.13,6535.13,6535.13,1147
2006/6/15,09:12:00,6531.89,6531.89,6531.89,6531.89,725
2006/6/15,09:13:00,6529.24,6529.24,6529.24,6529.24,839
2006/6/15,09:14:00,6519.36,6519.36,6519.36,6519.36,848
2006/6/15,09:15:00,6514.07,6514.07,6514.07,6514.07,620
2006/6/15,09:16:00,6506.44,6506.44,6506.44,6506.44,850
2006/6/15,09:17:00,6501.11,6501.11,6501.11,6501.11,588
2006/6/15,09:18:00,6494.61,6494.61,6494.61,6494.61,707
2006/6/15,09:19:00,6494.13,6494.13,6494.13,6494.13,658
2006/6/15,09:20:00,6489.61,6489.61,6489.61,6489.61,457
2006/6/15,09:21:00,6490.32,6490.32,6490.32,6490.32,633
2006/6/15,09:22:00,6492.02,6492.02,6492.02,6492.02,426
2006/6/15,09:23:00,6492.54,6492.54,6492.54,6492.54,462
2006/6/15,09:24:00,6497.63,6497.63,6497.63,6497.63,454
2006/6/15,09:25:00,6499.49,6499.49,6499.49,6499.49,410
2006/6/15,09:26:00,6501.17,6501.17,6501.17,6501.17,531
2006/6/15,09:27:00,6503.38,6503.38,6503.38,6503.38,413
2006/6/15,09:28:00,6502.50,6502.50,6502.50,6502.50,523
2006/6/15,09:29:00,6500.49,6500.49,6500.49,6500.49,436
2006/6/15,09:30:00,6496.75,6496.75,6496.75,6496.75,350
2006/6/15,09:31:00,6489.64,6489.64,6489.64,6489.64,704
2006/6/15,09:32:00,6480.43,6480.43,6480.43,6480.43,576
2006/6/15,09:33:00,6471.61,6471.61,6471.61,6471.61,657
2006/6/15,09:34:00,6469.50,6469.50,6469.50,6469.50,514
2006/6/15,09:35:00,6467.17,6467.17,6467.17,6467.17,427
2006/6/15,09:36:00,6465.67,6465.67,6465.67,6465.67,526
2006/6/15,09:37:00,6463.99,6463.99,6463.99,6463.99,431
2006/6/15,09:38:00,6469.96,6469.96,6469.96,6469.96,384
2006/6/15,09:39:00,6469.06,6469.06,6469.06,6469.06,344
2006/6/15,09:40:00,6471.98,6471.98,6471.98,6471.98,299
2006/6/15,09:41:00,6477.31,6477.31,6477.31,6477.31,364
2006/6/15,09:42:00,6476.81,6476.81,6476.81,6476.81,236
2006/6/15,09:43:00,6477.02,6477.02,6477.02,6477.02,295
2006/6/15,09:44:00,6477.19,6477.19,6477.19,6477.19,241
2006/6/15,09:45:00,6476.76,6476.76,6476.76,6476.76,215
2006/6/15,09:46:00,6478.54,6478.54,6478.54,6478.54,255
2006/6/15,09:47:00,6480.22,6480.22,6480.22,6480.22,191
2006/6/15,09:48:00,6479.41,6479.41,6479.41,6479.41,276
2006/6/15,09:49:00,6480.85,6480.85,6480.85,6480.85,270
2006/6/15,09:50:00,6480.01,6480.01,6480.01,6480.01,289
2006/6/15,09:51:00,6484.36,6484.36,6484.36,6484.36,314
2006/6/15,09:52:00,6482.19,6482.19,6482.19,6482.19,234
2006/6/15,09:53:00,6481.54,6481.54,6481.54,6481.54,281
2006/6/15,09:54:00,6481.17,6481.17,6481.17,6481.17,277
2006/6/15,09:55:00,6479.73,6479.73,6479.73,6479.73,226
2006/6/15,09:56:00,6478.79,6478.79,6478.79,6478.79,286
2006/6/15,09:57:00,6479.04,6479.04,6479.04,6479.04,215
2006/6/15,09:58:00,6475.49,6475.49,6475.49,6475.49,415
2006/6/15,09:59:00,6472.80,6472.80,6472.80,6472.80,334
2006/6/15,10:00:00,6469.17,6469.17,6469.17,6469.17,262
2006/6/15,10:01:00,6468.23,6468.23,6468.23,6468.23,362
2006/6/15,10:02:00,6465.99,6465.99,6465.99,6465.99,316
2006/6/15,10:03:00,6465.96,6465.96,6465.96,6465.96,414
2006/6/15,10:04:00,6463.45,6463.45,6463.45,6463.45,402
2006/6/15,10:05:00,6463.73,6463.73,6463.73,6463.73,277
2006/6/15,10:06:00,6463.28,6463.28,6463.28,6463.28,249
2006/6/15,10:07:00,6464.51,6464.51,6464.51,6464.51,195
2006/6/15,10:08:00,6462.36,6462.36,6462.36,6462.36,271
2006/6/15,10:09:00,6463.24,6463.24,6463.24,6463.24,174
2006/6/15,10:10:00,6462.74,6462.74,6462.74,6462.74,176
2006/6/15,10:11:00,6461.70,6461.70,6461.70,6461.70,203
2006/6/15,10:12:00,6461.93,6461.93,6461.93,6461.93,136
2006/6/15,10:13:00,6462.23,6462.23,6462.23,6462.23,185
2006/6/15,10:14:00,6465.54,6465.54,6465.54,6465.54,195
2006/6/15,10:15:00,6467.53,6467.53,6467.53,6467.53,167
2006/6/15,10:16:00,6469.25,6469.25,6469.25,6469.25,234
2006/6/15,10:17:00,6470.55,6470.55,6470.55,6470.55,192
2006/6/15,10:18:00,6474.43,6474.43,6474.43,6474.43,248
2006/6/15,10:19:00,6477.44,6477.44,6477.44,6477.44,183
2006/6/15,10:20:00,6476.25,6476.25,6476.25,6476.25,192
2006/6/15,10:21:00,6479.29,6479.29,6479.29,6479.29,264
2006/6/15,10:22:00,6479.36,6479.36,6479.36,6479.36,151
2006/6/15,10:23:00,6480.26,6480.26,6480.26,6480.26,233
2006/6/15,10:24:00,6484.36,6484.36,6484.36,6484.36,218
2006/6/15,10:25:00,6487.39,6487.39,6487.39,6487.39,178
2006/6/15,10:26:00,6490.70,6490.70,6490.70,6490.70,251
2006/6/15,10:27:00,6489.13,6489.13,6489.13,6489.13,189
2006/6/15,10:28:00,6491.55,6491.55,6491.55,6491.55,290
2006/6/15,10:29:00,6491.86,6491.86,6491.86,6491.86,259
2006/6/15,10:30:00,6492.13,6492.13,6492.13,6492.13,222
2006/6/15,10:31:00,6491.40,6491.40,6491.40,6491.40,225
2006/6/15,10:32:00,6489.63,6489.63,6489.63,6489.63,163
2006/6/15,10:33:00,6487.47,6487.47,6487.47,6487.47,215
2006/6/15,10:34:00,6485.53,6485.53,6485.53,6485.53,201
2006/6/15,10:35:00,6484.05,6484.05,6484.05,6484.05,135
2006/6/15,10:36:00,6482.81,6482.81,6482.81,6482.81,192
2006/6/15,10:37:00,6481.18,6481.18,6481.18,6481.18,131
2006/6/15,10:38:00,6480.93,6480.93,6480.93,6480.93,256
2006/6/15,10:39:00,6482.64,6482.64,6482.64,6482.64,165
2006/6/15,10:40:00,6481.06,6481.06,6481.06,6481.06,142
2006/6/15,10:41:00,6481.54,6481.54,6481.54,6481.54,146
2006/6/15,10:42:00,6483.19,6483.19,6483.19,6483.19,102
2006/6/15,10:43:00,6481.06,6481.06,6481.06,6481.06,181
2006/6/15,10:44:00,6480.31,6480.31,6480.31,6480.31,133
2006/6/15,10:45:00,6482.62,6482.62,6482.62,6482.62,120
2006/6/15,10:46:00,6481.25,6481.25,6481.25,6481.25,173
2006/6/15,10:47:00,6478.46,6478.46,6478.46,6478.46,183
2006/6/15,10:48:00,6473.67,6473.67,6473.67,6473.67,290
2006/6/15,10:49:00,6469.53,6469.53,6469.53,6469.53,358
2006/6/15,10:50:00,6468.18,6468.18,6468.18,6468.18,346
2006/6/15,10:51:00,6463.92,6463.92,6463.92,6463.92,473
2006/6/15,10:52:00,6459.23,6459.23,6459.23,6459.23,337
2006/6/15,10:53:00,6458.07,6458.07,6458.07,6458.07,454
2006/6/15,10:54:00,6457.95,6457.95,6457.95,6457.95,249
2006/6/15,10:55:00,6458.35,6458.35,6458.35,6458.35,224
2006/6/15,10:56:00,6456.41,6456.41,6456.41,6456.41,245
2006/6/15,10:57:00,6457.56,6457.56,6457.56,6457.56,145
2006/6/15,10:58:00,6456.07,6456.07,6456.07,6456.07,262
2006/6/15,10:59:00,6453.01,6453.01,6453.01,6453.01,219
2006/6/15,11:00:00,6451.82,6451.82,6451.82,6451.82,191
2006/6/15,11:01:00,6452.81,6452.81,6452.81,6452.81,269
2006/6/15,11:02:00,6452.01,6452.01,6452.01,6452.01,206
2006/6/15,11:03:00,6452.61,6452.61,6452.61,6452.61,270
2006/6/15,11:04:00,6452.21,6452.21,6452.21,6452.21,187
2006/6/15,11:05:00,6451.77,6451.77,6451.77,6451.77,139
2006/6/15,11:06:00,6452.85,6452.85,6452.85,6452.85,163
2006/6/15,11:07:00,6453.12,6453.12,6453.12,6453.12,157
2006/6/15,11:08:00,6453.35,6453.35,6453.35,6453.35,222
2006/6/15,11:09:00,6454.07,6454.07,6454.07,6454.07,159
2006/6/15,11:10:00,6454.50,6454.50,6454.50,6454.50,168
2006/6/15,11:11:00,6455.89,6455.89,6455.89,6455.89,135
2006/6/15,11:12:00,6455.38,6455.38,6455.38,6455.38,138
2006/6/15,11:13:00,6457.51,6457.51,6457.51,6457.51,193
2006/6/15,11:14:00,6458.51,6458.51,6458.51,6458.51,112
2006/6/15,11:15:00,6458.09,6458.09,6458.09,6458.09,114
2006/6/15,11:16:00,6457.99,6457.99,6457.99,6457.99,134
2006/6/15,11:17:00,6458.77,6458.77,6458.77,6458.77,74
2006/6/15,11:18:00,6456.56,6456.56,6456.56,6456.56,155
2006/6/15,11:19:00,6457.58,6457.58,6457.58,6457.58,110
2006/6/15,11:20:00,6458.31,6458.31,6458.31,6458.31,135
2006/6/15,11:21:00,6458.17,6458.17,6458.17,6458.17,145
2006/6/15,11:22:00,6458.61,6458.61,6458.61,6458.61,102
2006/6/15,11:23:00,6458.92,6458.92,6458.92,6458.92,144
2006/6/15,11:24:00,6458.19,6458.19,6458.19,6458.19,181
2006/6/15,11:25:00,6456.73,6456.73,6456.73,6456.73,168
2006/6/15,11:26:00,6453.64,6453.64,6453.64,6453.64,163
2006/6/15,11:27:00,6453.85,6453.85,6453.85,6453.85,116
2006/6/15,11:28:00,6449.66,6449.66,6449.66,6449.66,220
2006/6/15,11:29:00,6448.52,6448.52,6448.52,6448.52,180
2006/6/15,11:30:00,6448.54,6448.54,6448.54,6448.54,214
2006/6/15,11:31:00,6445.18,6445.18,6445.18,6445.18,253
2006/6/15,11:32:00,6445.77,6445.77,6445.77,6445.77,186
2006/6/15,11:33:00,6444.61,6444.61,6444.61,6444.61,281
2006/6/15,11:34:00,6442.07,6442.07,6442.07,6442.07,197
2006/6/15,11:35:00,6439.35,6439.35,6439.35,6439.35,342
2006/6/15,11:36:00,6434.93,6434.93,6434.93,6434.93,432
2006/6/15,11:37:00,6430.05,6430.05,6430.05,6430.05,336
2006/6/15,11:38:00,6430.17,6430.17,6430.17,6430.17,474
2006/6/15,11:39:00,6430.79,6430.79,6430.79,6430.79,332
2006/6/15,11:40:00,6430.04,6430.04,6430.04,6430.04,251
2006/6/15,11:41:00,6432.77,6432.77,6432.77,6432.77,262
2006/6/15,11:42:00,6435.38,6435.38,6435.38,6435.38,166
2006/6/15,11:43:00,6437.16,6437.16,6437.16,6437.16,187
2006/6/15,11:44:00,6437.88,6437.88,6437.88,6437.88,152
2006/6/15,11:45:00,6442.46,6442.46,6442.46,6442.46,200
2006/6/15,11:46:00,6441.59,6441.59,6441.59,6441.59,220
2006/6/15,11:47:00,6443.97,6443.97,6443.97,6443.97,129
2006/6/15,11:48:00,6446.35,6446.35,6446.35,6446.35,133
2006/6/15,11:49:00,6447.24,6447.24,6447.24,6447.24,97
2006/6/15,11:50:00,6445.27,6445.27,6445.27,6445.27,123
2006/6/15,11:51:00,6446.93,6446.93,6446.93,6446.93,133
2006/6/15,11:52:00,6443.07,6443.07,6443.07,6443.07,87
2006/6/15,11:53:00,6444.97,6444.97,6444.97,6444.97,126
2006/6/15,11:54:00,6446.56,6446.56,6446.56,6446.56,89
2006/6/15,11:55:00,6445.19,6445.19,6445.19,6445.19,98
2006/6/15,11:56:00,6445.89,6445.89,6445.89,6445.89,99
2006/6/15,11:57:00,6446.51,6446.51,6446.51,6446.51,93
2006/6/15,11:58:00,6446.77,6446.77,6446.77,6446.77,106
2006/6/15,11:59:00,6445.86,6445.86,6445.86,6445.86,108
2006/6/15,12:00:00,6444.50,6444.50,6444.50,6444.50,105
2006/6/15,12:01:00,6443.82,6443.82,6443.82,6443.82,130
2006/6/15,12:02:00,6443.34,6443.34,6443.34,6443.34,91
2006/6/15,12:03:00,6442.09,6442.09,6442.09,6442.09,159
2006/6/15,12:04:00,6442.24,6442.24,6442.24,6442.24,96
2006/6/15,12:05:00,6441.84,6441.84,6441.84,6441.84,129
2006/6/15,12:06:00,6442.50,6442.50,6442.50,6442.50,123
2006/6/15,12:07:00,6442.09,6442.09,6442.09,6442.09,87
2006/6/15,12:08:00,6440.88,6440.88,6440.88,6440.88,170
2006/6/15,12:09:00,6440.34,6440.34,6440.34,6440.34,140
2006/6/15,12:10:00,6438.26,6438.26,6438.26,6438.26,158
2006/6/15,12:11:00,6435.58,6435.58,6435.58,6435.58,196
2006/6/15,12:12:00,6434.74,6434.74,6434.74,6434.74,201
2006/6/15,12:13:00,6431.55,6431.55,6431.55,6431.55,329
2006/6/15,12:14:00,6430.06,6430.06,6430.06,6430.06,286
2006/6/15,12:15:00,6428.51,6428.51,6428.51,6428.51,245
2006/6/15,12:16:00,6427.10,6427.10,6427.10,6427.10,221
2006/6/15,12:17:00,6426.84,6426.84,6426.84,6426.84,165
2006/6/15,12:18:00,6425.04,6425.04,6425.04,6425.04,259
2006/6/15,12:19:00,6420.97,6420.97,6420.97,6420.97,254
2006/6/15,12:20:00,6420.73,6420.73,6420.73,6420.73,227
2006/6/15,12:21:00,6419.70,6419.70,6419.70,6419.70,330
2006/6/15,12:22:00,6419.94,6419.94,6419.94,6419.94,183
2006/6/15,12:23:00,6418.77,6418.77,6418.77,6418.77,237
2006/6/15,12:24:00,6419.84,6419.84,6419.84,6419.84,166
2006/6/15,12:25:00,6420.77,6420.77,6420.77,6420.77,223
2006/6/15,12:26:00,6420.32,6420.32,6420.32,6420.32,223
2006/6/15,12:27:00,6422.77,6422.77,6422.77,6422.77,153
2006/6/15,12:28:00,6423.81,6423.81,6423.81,6423.81,223
2006/6/15,12:29:00,6424.16,6424.16,6424.16,6424.16,145
2006/6/15,12:30:00,6427.80,6427.80,6427.80,6427.80,151
2006/6/15,12:31:00,6429.60,6429.60,6429.60,6429.60,170
2006/6/15,12:32:00,6430.29,6430.29,6430.29,6430.29,102
2006/6/15,12:33:00,6429.80,6429.80,6429.80,6429.80,154
2006/6/15,12:34:00,6430.84,6430.84,6430.84,6430.84,114
2006/6/15,12:35:00,6431.78,6431.78,6431.78,6431.78,136
2006/6/15,12:36:00,6432.25,6432.25,6432.25,6432.25,123
2006/6/15,12:37:00,6432.71,6432.71,6432.71,6432.71,105
2006/6/15,12:38:00,6434.55,6434.55,6434.55,6434.55,137
2006/6/15,12:39:00,6434.87,6434.87,6434.87,6434.87,137
2006/6/15,12:40:00,6436.36,6436.36,6436.36,6436.36,128
2006/6/15,12:41:00,6438.02,6438.02,6438.02,6438.02,237
2006/6/15,12:42:00,6438.17,6438.17,6438.17,6438.17,226
2006/6/15,12:43:00,6437.73,6437.73,6437.73,6437.73,201
2006/6/15,12:44:00,6437.30,6437.30,6437.30,6437.30,153
2006/6/15,12:45:00,6436.49,6436.49,6436.49,6436.49,160
2006/6/15,12:46:00,6434.96,6434.96,6434.96,6434.96,162
2006/6/15,12:47:00,6431.33,6431.33,6431.33,6431.33,213
2006/6/15,12:48:00,6427.43,6427.43,6427.43,6427.43,240
2006/6/15,12:49:00,6425.39,6425.39,6425.39,6425.39,228
2006/6/15,12:50:00,6425.76,6425.76,6425.76,6425.76,228
2006/6/15,12:51:00,6424.79,6424.79,6424.79,6424.79,202
2006/6/15,12:52:00,6423.31,6423.31,6423.31,6423.31,180
2006/6/15,12:53:00,6422.56,6422.56,6422.56,6422.56,287
2006/6/15,12:54:00,6423.05,6423.05,6423.05,6423.05,164
2006/6/15,12:55:00,6423.02,6423.02,6423.02,6423.02,180
2006/6/15,12:56:00,6422.80,6422.80,6422.80,6422.80,199
2006/6/15,12:57:00,6422.87,6422.87,6422.87,6422.87,159
2006/6/15,12:58:00,6422.30,6422.30,6422.30,6422.30,203
2006/6/15,12:59:00,6420.31,6420.31,6420.31,6420.31,153
2006/6/15,13:00:00,6421.52,6421.52,6421.52,6421.52,173
2006/6/15,13:01:00,6422.18,6422.18,6422.18,6422.18,232
2006/6/15,13:02:00,6421.46,6421.46,6421.46,6421.46,194
2006/6/15,13:03:00,6423.03,6423.03,6423.03,6423.03,279
2006/6/15,13:04:00,6426.20,6426.20,6426.20,6426.20,224
2006/6/15,13:05:00,6430.50,6430.50,6430.50,6430.50,303
2006/6/15,13:06:00,6436.25,6436.25,6436.25,6436.25,322
2006/6/15,13:07:00,6441.57,6441.57,6441.57,6441.57,284
2006/6/15,13:08:00,6449.06,6449.06,6449.06,6449.06,437
2006/6/15,13:09:00,6453.01,6453.01,6453.01,6453.01,367
2006/6/15,13:10:00,6455.04,6455.04,6455.04,6455.04,351
2006/6/15,13:11:00,6456.90,6456.90,6456.90,6456.90,311
2006/6/15,13:12:00,6454.48,6454.48,6454.48,6454.48,275
2006/6/15,13:13:00,6456.42,6456.42,6456.42,6456.42,336
2006/6/15,13:14:00,6456.10,6456.10,6456.10,6456.10,243
2006/6/15,13:15:00,6455.12,6455.12,6455.12,6455.12,330
2006/6/15,13:16:00,6456.01,6456.01,6456.01,6456.01,334
2006/6/15,13:17:00,6453.69,6453.69,6453.69,6453.69,242
2006/6/15,13:18:00,6450.71,6450.71,6450.71,6450.71,264
2006/6/15,13:19:00,6449.18,6449.18,6449.18,6449.18,303
2006/6/15,13:20:00,6446.07,6446.07,6446.07,6446.07,315
2006/6/15,13:21:00,6444.43,6444.43,6444.43,6444.43,350
2006/6/15,13:22:00,6442.96,6442.96,6442.96,6442.96,345
2006/6/15,13:23:00,6441.57,6441.57,6441.57,6441.57,411
2006/6/15,13:24:00,6443.57,6443.57,6443.57,6443.57,302
2006/6/15,13:25:00,6442.44,6442.44,6442.44,6442.44,352
2006/6/15,13:26:00,6442.44,6442.44,6442.44,6442.44,0
2006/6/15,13:27:00,6442.44,6442.44,6442.44,6442.44,0
2006/6/15,13:28:00,6442.44,6442.44,6442.44,6442.44,0
2006/6/15,13:29:00,6442.44,6442.44,6442.44,6442.44,0
2006/6/15,13:30:00,6426.39,6426.39,6426.39,6426.39,4110
2006/6/16,09:00:00,6426.39,6426.39,6426.39,6426.39,26
2006/6/16,09:01:00,6589.70,6589.70,6589.70,6589.70,5156
2006/6/16,09:02:00,6590.09,6590.09,6590.09,6590.09,1457
2006/6/16,09:03:00,6591.03,6591.03,6591.03,6591.03,1438
2006/6/16,09:04:00,6589.41,6589.41,6589.41,6589.41,1250
2006/6/16,09:05:00,6588.45,6588.45,6588.45,6588.45,963
2006/6/16,09:06:00,6592.34,6592.34,6592.34,6592.34,1246
2006/6/16,09:07:00,6595.93,6595.93,6595.93,6595.93,999
2006/6/16,09:08:00,6597.82,6597.82,6597.82,6597.82,1121
2006/6/16,09:09:00,6595.21,6595.21,6595.21,6595.21,1140
2006/6/16,09:10:00,6596.58,6596.58,6596.58,6596.58,853
2006/6/16,09:11:00,6591.43,6591.43,6591.43,6591.43,1127
2006/6/16,09:12:00,6588.85,6588.85,6588.85,6588.85,989
2006/6/16,09:13:00,6585.06,6585.06,6585.06,6585.06,964
2006/6/16,09:14:00,6578.07,6578.07,6578.07,6578.07,820
2006/6/16,09:15:00,6574.49,6574.49,6574.49,6574.49,618
2006/6/16,09:16:00,6579.18,6579.18,6579.18,6579.18,849
2006/6/16,09:17:00,6583.50,6583.50,6583.50,6583.50,603
2006/6/16,09:18:00,6585.68,6585.68,6585.68,6585.68,635
2006/6/16,09:19:00,6587.83,6587.83,6587.83,6587.83,678
2006/6/16,09:20:00,6589.47,6589.47,6589.47,6589.47,574
2006/6/16,09:21:00,6592.71,6592.71,6592.71,6592.71,915
2006/6/16,09:22:00,6592.96,6592.96,6592.96,6592.96,489
2006/6/16,09:23:00,6594.43,6594.43,6594.43,6594.43,706
2006/6/16,09:24:00,6598.29,6598.29,6598.29,6598.29,540
2006/6/16,09:25:00,6598.48,6598.48,6598.48,6598.48,457
2006/6/16,09:26:00,6600.20,6600.20,6600.20,6600.20,663
2006/6/16,09:27:00,6601.20,6601.20,6601.20,6601.20,525
2006/6/16,09:28:00,6602.21,6602.21,6602.21,6602.21,512
2006/6/16,09:29:00,6600.94,6600.94,6600.94,6600.94,538
2006/6/16,09:30:00,6600.37,6600.37,6600.37,6600.37,478
2006/6/16,09:31:00,6604.07,6604.07,6604.07,6604.07,707
2006/6/16,09:32:00,6607.29,6607.29,6607.29,6607.29,495
2006/6/16,09:33:00,6611.39,6611.39,6611.39,6611.39,729
2006/6/16,09:34:00,6613.96,6613.96,6613.96,6613.96,821
2006/6/16,09:35:00,6618.85,6618.85,6618.85,6618.85,738
2006/6/16,09:36:00,6620.75,6620.75,6620.75,6620.75,771
2006/6/16,09:37:00,6619.38,6619.38,6619.38,6619.38,428
2006/6/16,09:38:00,6619.48,6619.48,6619.48,6619.48,684
2006/6/16,09:39:00,6614.61,6614.61,6614.61,6614.61,465
2006/6/16,09:40:00,6612.24,6612.24,6612.24,6612.24,389
2006/6/16,09:41:00,6605.95,6605.95,6605.95,6605.95,579
2006/6/16,09:42:00,6601.79,6601.79,6601.79,6601.79,521
2006/6/16,09:43:00,6597.32,6597.32,6597.32,6597.32,518
2006/6/16,09:44:00,6594.04,6594.04,6594.04,6594.04,464
2006/6/16,09:45:00,6593.87,6593.87,6593.87,6593.87,435
2006/6/16,09:46:00,6592.29,6592.29,6592.29,6592.29,525
2006/6/16,09:47:00,6596.16,6596.16,6596.16,6596.16,386
2006/6/16,09:48:00,6595.26,6595.26,6595.26,6595.26,345
2006/6/16,09:49:00,6595.32,6595.32,6595.32,6595.32,259
2006/6/16,09:50:00,6596.17,6596.17,6596.17,6596.17,282
2006/6/16,09:51:00,6595.81,6595.81,6595.81,6595.81,391
2006/6/16,09:52:00,6599.44,6599.44,6599.44,6599.44,396
2006/6/16,09:53:00,6600.84,6600.84,6600.84,6600.84,447
2006/6/16,09:54:00,6600.73,6600.73,6600.73,6600.73,332
2006/6/16,09:55:00,6602.91,6602.91,6602.91,6602.91,251
2006/6/16,09:56:00,6602.76,6602.76,6602.76,6602.76,322
2006/6/16,09:57:00,6603.49,6603.49,6603.49,6603.49,240
2006/6/16,09:58:00,6603.58,6603.58,6603.58,6603.58,403
2006/6/16,09:59:00,6608.88,6608.88,6608.88,6608.88,342
2006/6/16,10:00:00,6611.42,6611.42,6611.42,6611.42,328
2006/6/16,10:01:00,6613.86,6613.86,6613.86,6613.86,544
2006/6/16,10:02:00,6616.59,6616.59,6616.59,6616.59,459
2006/6/16,10:03:00,6617.80,6617.80,6617.80,6617.80,681
2006/6/16,10:04:00,6623.01,6623.01,6623.01,6623.01,612
2006/6/16,10:05:00,6625.18,6625.18,6625.18,6625.18,485
2006/6/16,10:06:00,6629.33,6629.33,6629.33,6629.33,652
2006/6/16,10:07:00,6628.35,6628.35,6628.35,6628.35,416
2006/6/16,10:08:00,6627.79,6627.79,6627.79,6627.79,507
2006/6/16,10:09:00,6628.40,6628.40,6628.40,6628.40,484
2006/6/16,10:10:00,6628.16,6628.16,6628.16,6628.16,457
2006/6/16,10:11:00,6629.00,6629.00,6629.00,6629.00,564
2006/6/16,10:12:00,6625.58,6625.58,6625.58,6625.58,387
2006/6/16,10:13:00,6622.64,6622.64,6622.64,6622.64,347
2006/6/16,10:14:00,6622.77,6622.77,6622.77,6622.77,351
2006/6/16,10:15:00,6618.39,6618.39,6618.39,6618.39,232
2006/6/16,10:16:00,6616.89,6616.89,6616.89,6616.89,276
2006/6/16,10:17:00,6616.89,6616.89,6616.89,6616.89,196
2006/6/16,10:18:00,6616.02,6616.02,6616.02,6616.02,294
2006/6/16,10:19:00,6615.17,6615.17,6615.17,6615.17,302
2006/6/16,10:20:00,6614.90,6614.90,6614.90,6614.90,214
2006/6/16,10:21:00,6614.02,6614.02,6614.02,6614.02,311
2006/6/16,10:22:00,6612.57,6612.57,6612.57,6612.57,217
2006/6/16,10:23:00,6609.32,6609.32,6609.32,6609.32,242
2006/6/16,10:24:00,6609.19,6609.19,6609.19,6609.19,284
2006/6/16,10:25:00,6606.94,6606.94,6606.94,6606.94,225
2006/6/16,10:26:00,6608.37,6608.37,6608.37,6608.37,285
2006/6/16,10:27:00,6609.24,6609.24,6609.24,6609.24,244
2006/6/16,10:28:00,6611.23,6611.23,6611.23,6611.23,280
2006/6/16,10:29:00,6610.46,6610.46,6610.46,6610.46,317
2006/6/16,10:30:00,6615.38,6615.38,6615.38,6615.38,394
2006/6/16,10:31:00,6615.17,6615.17,6615.17,6615.17,444
2006/6/16,10:32:00,6618.79,6618.79,6618.79,6618.79,356
2006/6/16,10:33:00,6620.35,6620.35,6620.35,6620.35,426
2006/6/16,10:34:00,6621.01,6621.01,6621.01,6621.01,363
2006/6/16,10:35:00,6622.23,6622.23,6622.23,6622.23,398
2006/6/16,10:36:00,6622.97,6622.97,6622.97,6622.97,533
2006/6/16,10:37:00,6624.89,6624.89,6624.89,6624.89,372
2006/6/16,10:38:00,6625.31,6625.31,6625.31,6625.31,444
2006/6/16,10:39:00,6624.42,6624.42,6624.42,6624.42,319
2006/6/16,10:40:00,6624.83,6624.83,6624.83,6624.83,238
2006/6/16,10:41:00,6623.94,6623.94,6623.94,6623.94,294
2006/6/16,10:42:00,6623.49,6623.49,6623.49,6623.49,226
2006/6/16,10:43:00,6622.10,6622.10,6622.10,6622.10,288
2006/6/16,10:44:00,6623.16,6623.16,6623.16,6623.16,261
2006/6/16,10:45:00,6622.18,6622.18,6622.18,6622.18,163
2006/6/16,10:46:00,6620.96,6620.96,6620.96,6620.96,344
2006/6/16,10:47:00,6619.50,6619.50,6619.50,6619.50,274
2006/6/16,10:48:00,6618.93,6618.93,6618.93,6618.93,303
2006/6/16,10:49:00,6616.84,6616.84,6616.84,6616.84,286
2006/6/16,10:50:00,6616.09,6616.09,6616.09,6616.09,279
2006/6/16,10:51:00,6615.01,6615.01,6615.01,6615.01,430
2006/6/16,10:52:00,6615.52,6615.52,6615.52,6615.52,291
2006/6/16,10:53:00,6615.09,6615.09,6615.09,6615.09,403
2006/6/16,10:54:00,6612.93,6612.93,6612.93,6612.93,272
2006/6/16,10:55:00,6613.70,6613.70,6613.70,6613.70,193
2006/6/16,10:56:00,6613.84,6613.84,6613.84,6613.84,239
2006/6/16,10:57:00,6614.01,6614.01,6614.01,6614.01,154
2006/6/16,10:58:00,6617.42,6617.42,6617.42,6617.42,257
2006/6/16,10:59:00,6616.13,6616.13,6616.13,6616.13,184
2006/6/16,11:00:00,6612.97,6612.97,6612.97,6612.97,196
2006/6/16,11:01:00,6610.81,6610.81,6610.81,6610.81,376
2006/6/16,11:02:00,6609.07,6609.07,6609.07,6609.07,357
2006/6/16,11:03:00,6607.50,6607.50,6607.50,6607.50,399
2006/6/16,11:04:00,6605.32,6605.32,6605.32,6605.32,330
2006/6/16,11:05:00,6603.95,6603.95,6603.95,6603.95,305
2006/6/16,11:06:00,6602.63,6602.63,6602.63,6602.63,357
2006/6/16,11:07:00,6601.15,6601.15,6601.15,6601.15,269
2006/6/16,11:08:00,6598.75,6598.75,6598.75,6598.75,379
2006/6/16,11:09:00,6597.47,6597.47,6597.47,6597.47,355
2006/6/16,11:10:00,6598.16,6598.16,6598.16,6598.16,310
2006/6/16,11:11:00,6597.20,6597.20,6597.20,6597.20,345
2006/6/16,11:12:00,6595.52,6595.52,6595.52,6595.52,304
2006/6/16,11:13:00,6594.65,6594.65,6594.65,6594.65,401
2006/6/16,11:14:00,6597.66,6597.66,6597.66,6597.66,351
2006/6/16,11:15:00,6596.53,6596.53,6596.53,6596.53,273
2006/6/16,11:16:00,6599.10,6599.10,6599.10,6599.10,275
2006/6/16,11:17:00,6594.39,6594.39,6594.39,6594.39,295
2006/6/16,11:18:00,6592.79,6592.79,6592.79,6592.79,434
2006/6/16,11:19:00,6591.28,6591.28,6591.28,6591.28,299
2006/6/16,11:20:00,6595.92,6595.92,6595.92,6595.92,353
2006/6/16,11:21:00,6594.83,6594.83,6594.83,6594.83,370
2006/6/16,11:22:00,6592.62,6592.62,6592.62,6592.62,216
2006/6/16,11:23:00,6592.98,6592.98,6592.98,6592.98,286
2006/6/16,11:24:00,6592.82,6592.82,6592.82,6592.82,240
2006/6/16,11:25:00,6590.12,6590.12,6590.12,6590.12,269
2006/6/16,11:26:00,6587.23,6587.23,6587.23,6587.23,466
2006/6/16,11:27:00,6585.80,6585.80,6585.80,6585.80,401
2006/6/16,11:28:00,6589.69,6589.69,6589.69,6589.69,497
2006/6/16,11:29:00,6586.27,6586.27,6586.27,6586.27,261
2006/6/16,11:30:00,6585.28,6585.28,6585.28,6585.28,272
2006/6/16,11:31:00,6583.70,6583.70,6583.70,6583.70,389
2006/6/16,11:32:00,6586.34,6586.34,6586.34,6586.34,216
2006/6/16,11:33:00,6590.07,6590.07,6590.07,6590.07,363
2006/6/16,11:34:00,6589.10,6589.10,6589.10,6589.10,241
2006/6/16,11:35:00,6589.88,6589.88,6589.88,6589.88,189
2006/6/16,11:36:00,6591.63,6591.63,6591.63,6591.63,295
2006/6/16,11:37:00,6593.92,6593.92,6593.92,6593.92,195
2006/6/16,11:38:00,6595.02,6595.02,6595.02,6595.02,220
2006/6/16,11:39:00,6594.55,6594.55,6594.55,6594.55,254
2006/6/16,11:40:00,6592.13,6592.13,6592.13,6592.13,258
2006/6/16,11:41:00,6591.27,6591.27,6591.27,6591.27,572
2006/6/16,11:42:00,6590.47,6590.47,6590.47,6590.47,537
2006/6/16,11:43:00,6588.64,6588.64,6588.64,6588.64,575
2006/6/16,11:44:00,6587.43,6587.43,6587.43,6587.43,258
2006/6/16,11:45:00,6587.73,6587.73,6587.73,6587.73,271
2006/6/16,11:46:00,6588.64,6588.64,6588.64,6588.64,260
2006/6/16,11:47:00,6587.52,6587.52,6587.52,6587.52,260
2006/6/16,11:48:00,6592.49,6592.49,6592.49,6592.49,745
2006/6/16,11:49:00,6593.66,6593.66,6593.66,6593.66,697
2006/6/16,11:50:00,6595.08,6595.08,6595.08,6595.08,365
2006/6/16,11:51:00,6591.64,6591.64,6591.64,6591.64,406
2006/6/16,11:52:00,6593.87,6593.87,6593.87,6593.87,251
2006/6/16,11:53:00,6592.98,6592.98,6592.98,6592.98,324
2006/6/16,11:54:00,6592.76,6592.76,6592.76,6592.76,244
2006/6/16,11:55:00,6593.13,6593.13,6593.13,6593.13,240
2006/6/16,11:56:00,6588.32,6588.32,6588.32,6588.32,265
2006/6/16,11:57:00,6588.43,6588.43,6588.43,6588.43,164
2006/6/16,11:58:00,6588.68,6588.68,6588.68,6588.68,264
2006/6/16,11:59:00,6589.05,6589.05,6589.05,6589.05,189
2006/6/16,12:00:00,6587.25,6587.25,6587.25,6587.25,200
2006/6/16,12:01:00,6586.02,6586.02,6586.02,6586.02,234
2006/6/16,12:02:00,6585.49,6585.49,6585.49,6585.49,136
2006/6/16,12:03:00,6585.51,6585.51,6585.51,6585.51,208
2006/6/16,12:04:00,6585.55,6585.55,6585.55,6585.55,158
2006/6/16,12:05:00,6587.07,6587.07,6587.07,6587.07,214
2006/6/16,12:06:00,6584.66,6584.66,6584.66,6584.66,258
2006/6/16,12:07:00,6583.61,6583.61,6583.61,6583.61,296
2006/6/16,12:08:00,6582.11,6582.11,6582.11,6582.11,356
2006/6/16,12:09:00,6583.72,6583.72,6583.72,6583.72,244
2006/6/16,12:10:00,6580.77,6580.77,6580.77,6580.77,256
2006/6/16,12:11:00,6578.27,6578.27,6578.27,6578.27,272
2006/6/16,12:12:00,6576.78,6576.78,6576.78,6576.78,269
2006/6/16,12:13:00,6575.68,6575.68,6575.68,6575.68,289
2006/6/16,12:14:00,6574.29,6574.29,6574.29,6574.29,296
2006/6/16,12:15:00,6570.68,6570.68,6570.68,6570.68,338
2006/6/16,12:16:00,6567.35,6567.35,6567.35,6567.35,443
2006/6/16,12:17:00,6565.73,6565.73,6565.73,6565.73,378
2006/6/16,12:18:00,6562.57,6562.57,6562.57,6562.57,430
2006/6/16,12:19:00,6559.61,6559.61,6559.61,6559.61,392
2006/6/16,12:20:00,6557.13,6557.13,6557.13,6557.13,393
2006/6/16,12:21:00,6554.97,6554.97,6554.97,6554.97,440
2006/6/16,12:22:00,6552.48,6552.48,6552.48,6552.48,279
2006/6/16,12:23:00,6551.26,6551.26,6551.26,6551.26,367
2006/6/16,12:24:00,6551.56,6551.56,6551.56,6551.56,278
2006/6/16,12:25:00,6550.13,6550.13,6550.13,6550.13,322
2006/6/16,12:26:00,6550.45,6550.45,6550.45,6550.45,287
2006/6/16,12:27:00,6550.86,6550.86,6550.86,6550.86,186
2006/6/16,12:28:00,6551.35,6551.35,6551.35,6551.35,282
2006/6/16,12:29:00,6551.81,6551.81,6551.81,6551.81,157
2006/6/16,12:30:00,6554.72,6554.72,6554.72,6554.72,152
2006/6/16,12:31:00,6553.92,6553.92,6553.92,6553.92,242
2006/6/16,12:32:00,6555.12,6555.12,6555.12,6555.12,174
2006/6/16,12:33:00,6555.11,6555.11,6555.11,6555.11,205
2006/6/16,12:34:00,6556.90,6556.90,6556.90,6556.90,169
2006/6/16,12:35:00,6557.52,6557.52,6557.52,6557.52,143
2006/6/16,12:36:00,6559.30,6559.30,6559.30,6559.30,217
2006/6/16,12:37:00,6558.33,6558.33,6558.33,6558.33,192
2006/6/16,12:38:00,6560.25,6560.25,6560.25,6560.25,180
2006/6/16,12:39:00,6560.59,6560.59,6560.59,6560.59,144
2006/6/16,12:40:00,6557.89,6557.89,6557.89,6557.89,155
2006/6/16,12:41:00,6560.19,6560.19,6560.19,6560.19,197
2006/6/16,12:42:00,6560.37,6560.37,6560.37,6560.37,208
2006/6/16,12:43:00,6559.73,6559.73,6559.73,6559.73,249
2006/6/16,12:44:00,6561.11,6561.11,6561.11,6561.11,153
2006/6/16,12:45:00,6561.90,6561.90,6561.90,6561.90,165
2006/6/16,12:46:00,6561.38,6561.38,6561.38,6561.38,201
2006/6/16,12:47:00,6562.04,6562.04,6562.04,6562.04,170
2006/6/16,12:48:00,6560.30,6560.30,6560.30,6560.30,234
2006/6/16,12:49:00,6562.46,6562.46,6562.46,6562.46,160
2006/6/16,12:50:00,6561.98,6561.98,6561.98,6561.98,168
2006/6/16,12:51:00,6560.93,6560.93,6560.93,6560.93,221
2006/6/16,12:52:00,6563.18,6563.18,6563.18,6563.18,192
2006/6/16,12:53:00,6560.44,6560.44,6560.44,6560.44,249
2006/6/16,12:54:00,6563.15,6563.15,6563.15,6563.15,195
2006/6/16,12:55:00,6559.82,6559.82,6559.82,6559.82,169
2006/6/16,12:56:00,6558.30,6558.30,6558.30,6558.30,236
2006/6/16,12:57:00,6557.86,6557.86,6557.86,6557.86,180
2006/6/16,12:58:00,6556.82,6556.82,6556.82,6556.82,257
2006/6/16,12:59:00,6556.35,6556.35,6556.35,6556.35,187
2006/6/16,13:00:00,6555.58,6555.58,6555.58,6555.58,223
2006/6/16,13:01:00,6554.03,6554.03,6554.03,6554.03,216
2006/6/16,13:02:00,6554.69,6554.69,6554.69,6554.69,149
2006/6/16,13:03:00,6553.80,6553.80,6553.80,6553.80,222
2006/6/16,13:04:00,6553.00,6553.00,6553.00,6553.00,140
2006/6/16,13:05:00,6554.53,6554.53,6554.53,6554.53,164
2006/6/16,13:06:00,6553.64,6553.64,6553.64,6553.64,243
2006/6/16,13:07:00,6556.05,6556.05,6556.05,6556.05,175
2006/6/16,13:08:00,6557.12,6557.12,6557.12,6557.12,209
2006/6/16,13:09:00,6561.38,6561.38,6561.38,6561.38,289
2006/6/16,13:10:00,6563.90,6563.90,6563.90,6563.90,305
2006/6/16,13:11:00,6568.11,6568.11,6568.11,6568.11,408
2006/6/16,13:12:00,6573.74,6573.74,6573.74,6573.74,442
2006/6/16,13:13:00,6577.08,6577.08,6577.08,6577.08,562
2006/6/16,13:14:00,6579.89,6579.89,6579.89,6579.89,478
2006/6/16,13:15:00,6579.75,6579.75,6579.75,6579.75,345
2006/6/16,13:16:00,6583.21,6583.21,6583.21,6583.21,333
2006/6/16,13:17:00,6582.57,6582.57,6582.57,6582.57,287
2006/6/16,13:18:00,6581.60,6581.60,6581.60,6581.60,358
2006/6/16,13:19:00,6578.95,6578.95,6578.95,6578.95,296
2006/6/16,13:20:00,6576.58,6576.58,6576.58,6576.58,284
2006/6/16,13:21:00,6573.60,6573.60,6573.60,6573.60,431
2006/6/16,13:22:00,6571.11,6571.11,6571.11,6571.11,368
2006/6/16,13:23:00,6567.62,6567.62,6567.62,6567.62,479
2006/6/16,13:24:00,6566.59,6566.59,6566.59,6566.59,447
2006/6/16,13:25:00,6566.65,6566.65,6566.65,6566.65,377
2006/6/16,13:26:00,6566.65,6566.65,6566.65,6566.65,0
2006/6/16,13:27:00,6566.65,6566.65,6566.65,6566.65,0
2006/6/16,13:28:00,6566.65,6566.65,6566.65,6566.65,0
2006/6/16,13:29:00,6566.65,6566.65,6566.65,6566.65,0
2006/6/16,13:30:00,6575.77,6575.77,6575.77,6575.77,4198
2006/6/19,09:00:00,6575.77,6575.77,6575.77,6575.77,9
2006/6/19,09:01:00,6576.55,6576.55,6576.55,6576.55,3450
2006/6/19,09:02:00,6575.19,6575.19,6575.19,6575.19,678
2006/6/19,09:03:00,6570.85,6570.85,6570.85,6570.85,831
2006/6/19,09:04:00,6568.56,6568.56,6568.56,6568.56,656
2006/6/19,09:05:00,6566.29,6566.29,6566.29,6566.29,728
2006/6/19,09:06:00,6560.80,6560.80,6560.80,6560.80,1424
2006/6/19,09:07:00,6561.66,6561.66,6561.66,6561.66,728
2006/6/19,09:08:00,6564.36,6564.36,6564.36,6564.36,796
2006/6/19,09:09:00,6564.90,6564.90,6564.90,6564.90,1039
2006/6/19,09:10:00,6572.48,6572.48,6572.48,6572.48,501
2006/6/19,09:11:00,6576.90,6576.90,6576.90,6576.90,644
2006/6/19,09:12:00,6580.75,6580.75,6580.75,6580.75,452
2006/6/19,09:13:00,6586.14,6586.14,6586.14,6586.14,544
2006/6/19,09:14:00,6591.66,6591.66,6591.66,6591.66,539
2006/6/19,09:15:00,6597.03,6597.03,6597.03,6597.03,523
2006/6/19,09:16:00,6599.10,6599.10,6599.10,6599.10,744
2006/6/19,09:17:00,6600.22,6600.22,6600.22,6600.22,531
2006/6/19,09:18:00,6598.39,6598.39,6598.39,6598.39,616
2006/6/19,09:19:00,6597.13,6597.13,6597.13,6597.13,454
2006/6/19,09:20:00,6593.30,6593.30,6593.30,6593.30,344
2006/6/19,09:21:00,6593.01,6593.01,6593.01,6593.01,450
2006/6/19,09:22:00,6593.01,6593.01,6593.01,6593.01,346
2006/6/19,09:23:00,6590.66,6590.66,6590.66,6590.66,433
2006/6/19,09:24:00,6590.86,6590.86,6590.86,6590.86,327
2006/6/19,09:25:00,6588.03,6588.03,6588.03,6588.03,273
2006/6/19,09:26:00,6586.67,6586.67,6586.67,6586.67,339
2006/6/19,09:27:00,6584.68,6584.68,6584.68,6584.68,269
2006/6/19,09:28:00,6582.82,6582.82,6582.82,6582.82,363
2006/6/19,09:29:00,6579.70,6579.70,6579.70,6579.70,365
2006/6/19,09:30:00,6582.48,6582.48,6582.48,6582.48,260
2006/6/19,09:31:00,6583.92,6583.92,6583.92,6583.92,349
2006/6/19,09:32:00,6585.11,6585.11,6585.11,6585.11,305
2006/6/19,09:33:00,6585.19,6585.19,6585.19,6585.19,428
2006/6/19,09:34:00,6586.25,6586.25,6586.25,6586.25,339
2006/6/19,09:35:00,6587.34,6587.34,6587.34,6587.34,290
2006/6/19,09:36:00,6585.96,6585.96,6585.96,6585.96,417
2006/6/19,09:37:00,6586.34,6586.34,6586.34,6586.34,300
2006/6/19,09:38:00,6585.36,6585.36,6585.36,6585.36,340
2006/6/19,09:39:00,6584.38,6584.38,6584.38,6584.38,314
2006/6/19,09:40:00,6583.57,6583.57,6583.57,6583.57,233
2006/6/19,09:41:00,6580.87,6580.87,6580.87,6580.87,314
2006/6/19,09:42:00,6578.67,6578.67,6578.67,6578.67,262
2006/6/19,09:43:00,6574.24,6574.24,6574.24,6574.24,284
2006/6/19,09:44:00,6570.58,6570.58,6570.58,6570.58,344
2006/6/19,09:45:00,6566.16,6566.16,6566.16,6566.16,304
2006/6/19,09:46:00,6565.90,6565.90,6565.90,6565.90,444
2006/6/19,09:47:00,6564.57,6564.57,6564.57,6564.57,308
2006/6/19,09:48:00,6565.58,6565.58,6565.58,6565.58,455
2006/6/19,09:49:00,6566.82,6566.82,6566.82,6566.82,330
2006/6/19,09:50:00,6570.82,6570.82,6570.82,6570.82,284
2006/6/19,09:51:00,6573.33,6573.33,6573.33,6573.33,421
2006/6/19,09:52:00,6574.72,6574.72,6574.72,6574.72,279
2006/6/19,09:53:00,6577.18,6577.18,6577.18,6577.18,327
2006/6/19,09:54:00,6577.50,6577.50,6577.50,6577.50,296
2006/6/19,09:55:00,6577.14,6577.14,6577.14,6577.14,238
2006/6/19,09:56:00,6579.10,6579.10,6579.10,6579.10,358
2006/6/19,09:57:00,6579.23,6579.23,6579.23,6579.23,157
2006/6/19,09:58:00,6580.99,6580.99,6580.99,6580.99,202
2006/6/19,09:59:00,6579.80,6579.80,6579.80,6579.80,225
2006/6/19,10:00:00,6577.29,6577.29,6577.29,6577.29,169
2006/6/19,10:01:00,6578.07,6578.07,6578.07,6578.07,204
2006/6/19,10:02:00,6577.24,6577.24,6577.24,6577.24,140
2006/6/19,10:03:00,6577.41,6577.41,6577.41,6577.41,172
2006/6/19,10:04:00,6576.50,6576.50,6576.50,6576.50,141
2006/6/19,10:05:00,6575.99,6575.99,6575.99,6575.99,134
2006/6/19,10:06:00,6575.52,6575.52,6575.52,6575.52,257
2006/6/19,10:07:00,6576.42,6576.42,6576.42,6576.42,155
2006/6/19,10:08:00,6574.45,6574.45,6574.45,6574.45,233
2006/6/19,10:09:00,6576.02,6576.02,6576.02,6576.02,152
2006/6/19,10:10:00,6577.16,6577.16,6577.16,6577.16,129
2006/6/19,10:11:00,6575.79,6575.79,6575.79,6575.79,200
2006/6/19,10:12:00,6577.23,6577.23,6577.23,6577.23,113
2006/6/19,10:13:00,6575.87,6575.87,6575.87,6575.87,171
2006/6/19,10:14:00,6578.39,6578.39,6578.39,6578.39,165
2006/6/19,10:15:00,6578.38,6578.38,6578.38,6578.38,156
2006/6/19,10:16:00,6578.52,6578.52,6578.52,6578.52,227
2006/6/19,10:17:00,6575.92,6575.92,6575.92,6575.92,140
2006/6/19,10:18:00,6575.22,6575.22,6575.22,6575.22,188
2006/6/19,10:19:00,6573.74,6573.74,6573.74,6573.74,175
2006/6/19,10:20:00,6571.77,6571.77,6571.77,6571.77,185
2006/6/19,10:21:00,6568.24,6568.24,6568.24,6568.24,420
2006/6/19,10:22:00,6566.70,6566.70,6566.70,6566.70,318
2006/6/19,10:23:00,6562.88,6562.88,6562.88,6562.88,389
2006/6/19,10:24:00,6560.23,6560.23,6560.23,6560.23,242
2006/6/19,10:25:00,6559.58,6559.58,6559.58,6559.58,234
2006/6/19,10:26:00,6558.74,6558.74,6558.74,6558.74,367
2006/6/19,10:27:00,6557.63,6557.63,6557.63,6557.63,269
2006/6/19,10:28:00,6556.88,6556.88,6556.88,6556.88,345
2006/6/19,10:29:00,6557.72,6557.72,6557.72,6557.72,243
2006/6/19,10:30:00,6556.11,6556.11,6556.11,6556.11,197
2006/6/19,10:31:00,6556.63,6556.63,6556.63,6556.63,237
2006/6/19,10:32:00,6555.42,6555.42,6555.42,6555.42,182
2006/6/19,10:33:00,6555.60,6555.60,6555.60,6555.60,197
2006/6/19,10:34:00,6555.05,6555.05,6555.05,6555.05,176
2006/6/19,10:35:00,6554.28,6554.28,6554.28,6554.28,206
2006/6/19,10:36:00,6553.44,6553.44,6553.44,6553.44,388
2006/6/19,10:37:00,6554.35,6554.35,6554.35,6554.35,323
2006/6/19,10:38:00,6550.32,6550.32,6550.32,6550.32,433
2006/6/19,10:39:00,6546.38,6546.38,6546.38,6546.38,359
2006/6/19,10:40:00,6545.31,6545.31,6545.31,6545.31,322
2006/6/19,10:41:00,6541.87,6541.87,6541.87,6541.87,577
2006/6/19,10:42:00,6541.33,6541.33,6541.33,6541.33,235
2006/6/19,10:43:00,6542.36,6542.36,6542.36,6542.36,474
2006/6/19,10:44:00,6541.73,6541.73,6541.73,6541.73,425
2006/6/19,10:45:00,6541.89,6541.89,6541.89,6541.89,280
2006/6/19,10:46:00,6544.30,6544.30,6544.30,6544.30,335
2006/6/19,10:47:00,6545.10,6545.10,6545.10,6545.10,195
2006/6/19,10:48:00,6547.42,6547.42,6547.42,6547.42,306
2006/6/19,10:49:00,6549.37,6549.37,6549.37,6549.37,241
2006/6/19,10:50:00,6551.70,6551.70,6551.70,6551.70,185
2006/6/19,10:51:00,6551.53,6551.53,6551.53,6551.53,203
2006/6/19,10:52:00,6550.98,6550.98,6550.98,6550.98,199
2006/6/19,10:53:00,6550.28,6550.28,6550.28,6550.28,229
2006/6/19,10:54:00,6550.72,6550.72,6550.72,6550.72,190
2006/6/19,10:55:00,6549.88,6549.88,6549.88,6549.88,153
2006/6/19,10:56:00,6548.92,6548.92,6548.92,6548.92,176
2006/6/19,10:57:00,6549.82,6549.82,6549.82,6549.82,119
2006/6/19,10:58:00,6549.64,6549.64,6549.64,6549.64,139
2006/6/19,10:59:00,6547.74,6547.74,6547.74,6547.74,160
2006/6/19,11:00:00,6548.96,6548.96,6548.96,6548.96,152
2006/6/19,11:01:00,6549.30,6549.30,6549.30,6549.30,161
2006/6/19,11:02:00,6548.71,6548.71,6548.71,6548.71,147
2006/6/19,11:03:00,6552.76,6552.76,6552.76,6552.76,204
2006/6/19,11:04:00,6554.12,6554.12,6554.12,6554.12,143
2006/6/19,11:05:00,6554.80,6554.80,6554.80,6554.80,132
2006/6/19,11:06:00,6557.14,6557.14,6557.14,6557.14,203
2006/6/19,11:07:00,6558.25,6558.25,6558.25,6558.25,104
2006/6/19,11:08:00,6559.54,6559.54,6559.54,6559.54,233
2006/6/19,11:09:00,6558.59,6558.59,6558.59,6558.59,139
2006/6/19,11:10:00,6560.39,6560.39,6560.39,6560.39,117
2006/6/19,11:11:00,6558.84,6558.84,6558.84,6558.84,170
2006/6/19,11:12:00,6559.80,6559.80,6559.80,6559.80,93
2006/6/19,11:13:00,6557.37,6557.37,6557.37,6557.37,127
2006/6/19,11:14:00,6557.34,6557.34,6557.34,6557.34,95
2006/6/19,11:15:00,6555.73,6555.73,6555.73,6555.73,109
2006/6/19,11:16:00,6560.53,6560.53,6560.53,6560.53,242
2006/6/19,11:17:00,6557.29,6557.29,6557.29,6557.29,117
2006/6/19,11:18:00,6555.23,6555.23,6555.23,6555.23,171
2006/6/19,11:19:00,6554.96,6554.96,6554.96,6554.96,129
2006/6/19,11:20:00,6553.23,6553.23,6553.23,6553.23,154
2006/6/19,11:21:00,6555.39,6555.39,6555.39,6555.39,342
2006/6/19,11:22:00,6553.66,6553.66,6553.66,6553.66,229
2006/6/19,11:23:00,6554.23,6554.23,6554.23,6554.23,325
2006/6/19,11:24:00,6552.22,6552.22,6552.22,6552.22,235
2006/6/19,11:25:00,6553.10,6553.10,6553.10,6553.10,181
2006/6/19,11:26:00,6552.35,6552.35,6552.35,6552.35,203
2006/6/19,11:27:00,6551.19,6551.19,6551.19,6551.19,156
2006/6/19,11:28:00,6550.47,6550.47,6550.47,6550.47,195
2006/6/19,11:29:00,6552.67,6552.67,6552.67,6552.67,177
2006/6/19,11:30:00,6553.26,6553.26,6553.26,6553.26,197
2006/6/19,11:31:00,6551.55,6551.55,6551.55,6551.55,202
2006/6/19,11:32:00,6552.72,6552.72,6552.72,6552.72,130
2006/6/19,11:33:00,6556.05,6556.05,6556.05,6556.05,203
2006/6/19,11:34:00,6558.08,6558.08,6558.08,6558.08,321
2006/6/19,11:35:00,6563.95,6563.95,6563.95,6563.95,439
2006/6/19,11:36:00,6572.03,6572.03,6572.03,6572.03,518
2006/6/19,11:37:00,6573.19,6573.19,6573.19,6573.19,346
2006/6/19,11:38:00,6576.24,6576.24,6576.24,6576.24,409
2006/6/19,11:39:00,6578.99,6578.99,6578.99,6578.99,324
2006/6/19,11:40:00,6577.86,6577.86,6577.86,6577.86,189
2006/6/19,11:41:00,6579.65,6579.65,6579.65,6579.65,242
2006/6/19,11:42:00,6578.67,6578.67,6578.67,6578.67,214
2006/6/19,11:43:00,6582.37,6582.37,6582.37,6582.37,383
2006/6/19,11:44:00,6586.06,6586.06,6586.06,6586.06,303
2006/6/19,11:45:00,6590.49,6590.49,6590.49,6590.49,475
2006/6/19,11:46:00,6601.13,6601.13,6601.13,6601.13,1035
2006/6/19,11:47:00,6603.08,6603.08,6603.08,6603.08,361
2006/6/19,11:48:00,6603.98,6603.98,6603.98,6603.98,428
2006/6/19,11:49:00,6599.80,6599.80,6599.80,6599.80,454
2006/6/19,11:50:00,6597.34,6597.34,6597.34,6597.34,289
2006/6/19,11:51:00,6591.73,6591.73,6591.73,6591.73,274
2006/6/19,11:52:00,6591.96,6591.96,6591.96,6591.96,179
2006/6/19,11:53:00,6588.14,6588.14,6588.14,6588.14,219
2006/6/19,11:54:00,6587.90,6587.90,6587.90,6587.90,169
2006/6/19,11:55:00,6588.26,6588.26,6588.26,6588.26,173
2006/6/19,11:56:00,6588.47,6588.47,6588.47,6588.47,166
2006/6/19,11:57:00,6589.41,6589.41,6589.41,6589.41,131
2006/6/19,11:58:00,6587.69,6587.69,6587.69,6587.69,146
2006/6/19,11:59:00,6586.38,6586.38,6586.38,6586.38,109
2006/6/19,12:00:00,6582.44,6582.44,6582.44,6582.44,101
2006/6/19,12:01:00,6586.40,6586.40,6586.40,6586.40,197
2006/6/19,12:02:00,6585.70,6585.70,6585.70,6585.70,102
2006/6/19,12:03:00,6585.56,6585.56,6585.56,6585.56,131
2006/6/19,12:04:00,6585.33,6585.33,6585.33,6585.33,104
2006/6/19,12:05:00,6585.59,6585.59,6585.59,6585.59,109
2006/6/19,12:06:00,6584.33,6584.33,6584.33,6584.33,142
2006/6/19,12:07:00,6586.64,6586.64,6586.64,6586.64,104
2006/6/19,12:08:00,6587.52,6587.52,6587.52,6587.52,166
2006/6/19,12:09:00,6584.13,6584.13,6584.13,6584.13,109
2006/6/19,12:10:00,6582.99,6582.99,6582.99,6582.99,125
2006/6/19,12:11:00,6585.58,6585.58,6585.58,6585.58,208
2006/6/19,12:12:00,6583.75,6583.75,6583.75,6583.75,119
2006/6/19,12:13:00,6583.06,6583.06,6583.06,6583.06,211
2006/6/19,12:14:00,6583.38,6583.38,6583.38,6583.38,136
2006/6/19,12:15:00,6581.60,6581.60,6581.60,6581.60,115
2006/6/19,12:16:00,6580.04,6580.04,6580.04,6580.04,146
2006/6/19,12:17:00,6578.34,6578.34,6578.34,6578.34,161
2006/6/19,12:18:00,6577.62,6577.62,6577.62,6577.62,208
2006/6/19,12:19:00,6576.90,6576.90,6576.90,6576.90,178
2006/6/19,12:20:00,6575.14,6575.14,6575.14,6575.14,173
2006/6/19,12:21:00,6576.39,6576.39,6576.39,6576.39,212
2006/6/19,12:22:00,6577.29,6577.29,6577.29,6577.29,150
2006/6/19,12:23:00,6580.52,6580.52,6580.52,6580.52,241
2006/6/19,12:24:00,6584.24,6584.24,6584.24,6584.24,172
2006/6/19,12:25:00,6586.25,6586.25,6586.25,6586.25,251
2006/6/19,12:26:00,6592.54,6592.54,6592.54,6592.54,292
2006/6/19,12:27:00,6592.79,6592.79,6592.79,6592.79,145
2006/6/19,12:28:00,6593.26,6593.26,6593.26,6593.26,161
2006/6/19,12:29:00,6592.05,6592.05,6592.05,6592.05,126
2006/6/19,12:30:00,6589.35,6589.35,6589.35,6589.35,174
2006/6/19,12:31:00,6585.20,6585.20,6585.20,6585.20,180
2006/6/19,12:32:00,6584.61,6584.61,6584.61,6584.61,112
2006/6/19,12:33:00,6584.17,6584.17,6584.17,6584.17,197
2006/6/19,12:34:00,6580.64,6580.64,6580.64,6580.64,131
2006/6/19,12:35:00,6579.49,6579.49,6579.49,6579.49,172
2006/6/19,12:36:00,6578.19,6578.19,6578.19,6578.19,170
2006/6/19,12:37:00,6578.33,6578.33,6578.33,6578.33,88
2006/6/19,12:38:00,6578.95,6578.95,6578.95,6578.95,213
2006/6/19,12:39:00,6579.26,6579.26,6579.26,6579.26,142
2006/6/19,12:40:00,6578.76,6578.76,6578.76,6578.76,116
2006/6/19,12:41:00,6578.54,6578.54,6578.54,6578.54,154
2006/6/19,12:42:00,6578.77,6578.77,6578.77,6578.77,119
2006/6/19,12:43:00,6579.52,6579.52,6579.52,6579.52,164
2006/6/19,12:44:00,6578.58,6578.58,6578.58,6578.58,144
2006/6/19,12:45:00,6578.89,6578.89,6578.89,6578.89,177
2006/6/19,12:46:00,6578.96,6578.96,6578.96,6578.96,173
2006/6/19,12:47:00,6577.36,6577.36,6577.36,6577.36,99
2006/6/19,12:48:00,6576.27,6576.27,6576.27,6576.27,167
2006/6/19,12:49:00,6576.74,6576.74,6576.74,6576.74,129
2006/6/19,12:50:00,6575.76,6575.76,6575.76,6575.76,154
2006/6/19,12:51:00,6575.41,6575.41,6575.41,6575.41,151
2006/6/19,12:52:00,6574.82,6574.82,6574.82,6574.82,125
2006/6/19,12:53:00,6572.46,6572.46,6572.46,6572.46,206
2006/6/19,12:54:00,6570.80,6570.80,6570.80,6570.80,209
2006/6/19,12:55:00,6568.30,6568.30,6568.30,6568.30,264
2006/6/19,12:56:00,6567.06,6567.06,6567.06,6567.06,297
2006/6/19,12:57:00,6564.60,6564.60,6564.60,6564.60,244
2006/6/19,12:58:00,6564.55,6564.55,6564.55,6564.55,213
2006/6/19,12:59:00,6562.14,6562.14,6562.14,6562.14,236
2006/6/19,13:00:00,6564.42,6564.42,6564.42,6564.42,195
2006/6/19,13:01:00,6565.29,6565.29,6565.29,6565.29,266
2006/6/19,13:02:00,6570.43,6570.43,6570.43,6570.43,219
2006/6/19,13:03:00,6573.61,6573.61,6573.61,6573.61,289
2006/6/19,13:04:00,6579.22,6579.22,6579.22,6579.22,238
2006/6/19,13:05:00,6579.92,6579.92,6579.92,6579.92,258
2006/6/19,13:06:00,6581.32,6581.32,6581.32,6581.32,325
2006/6/19,13:07:00,6582.48,6582.48,6582.48,6582.48,212
2006/6/19,13:08:00,6582.17,6582.17,6582.17,6582.17,383
2006/6/19,13:09:00,6583.37,6583.37,6583.37,6583.37,252
2006/6/19,13:10:00,6587.02,6587.02,6587.02,6587.02,273
2006/6/19,13:11:00,6587.70,6587.70,6587.70,6587.70,321
2006/6/19,13:12:00,6585.85,6585.85,6585.85,6585.85,309
2006/6/19,13:13:00,6585.47,6585.47,6585.47,6585.47,393
2006/6/19,13:14:00,6582.60,6582.60,6582.60,6582.60,363
2006/6/19,13:15:00,6582.27,6582.27,6582.27,6582.27,320
2006/6/19,13:16:00,6581.37,6581.37,6581.37,6581.37,300
2006/6/19,13:17:00,6580.05,6580.05,6580.05,6580.05,225
2006/6/19,13:18:00,6576.93,6576.93,6576.93,6576.93,364
2006/6/19,13:19:00,6574.08,6574.08,6574.08,6574.08,311
2006/6/19,13:20:00,6572.31,6572.31,6572.31,6572.31,359
2006/6/19,13:21:00,6571.51,6571.51,6571.51,6571.51,659
2006/6/19,13:22:00,6571.68,6571.68,6571.68,6571.68,482
2006/6/19,13:23:00,6574.04,6574.04,6574.04,6574.04,463
2006/6/19,13:24:00,6577.80,6577.80,6577.80,6577.80,488
2006/6/19,13:25:00,6574.82,6574.82,6574.82,6574.82,458
2006/6/19,13:26:00,6574.82,6574.82,6574.82,6574.82,0
2006/6/19,13:27:00,6574.82,6574.82,6574.82,6574.82,0
2006/6/19,13:28:00,6574.82,6574.82,6574.82,6574.82,0
2006/6/19,13:29:00,6574.82,6574.82,6574.82,6574.82,0
2006/6/19,13:30:00,6583.04,6583.04,6583.04,6583.04,4178
2006/6/20,09:00:00,6583.04,6583.04,6583.04,6583.04,72
2006/6/20,09:01:00,6536.11,6536.11,6536.11,6536.11,2999
2006/6/20,09:02:00,6540.42,6540.42,6540.42,6540.42,553
2006/6/20,09:03:00,6542.02,6542.02,6542.02,6542.02,653
2006/6/20,09:04:00,6542.58,6542.58,6542.58,6542.58,643
2006/6/20,09:05:00,6543.16,6543.16,6543.16,6543.16,661
2006/6/20,09:06:00,6547.46,6547.46,6547.46,6547.46,838
2006/6/20,09:07:00,6549.55,6549.55,6549.55,6549.55,585
2006/6/20,09:08:00,6552.17,6552.17,6552.17,6552.17,674
2006/6/20,09:09:00,6551.77,6551.77,6551.77,6551.77,562
2006/6/20,09:10:00,6549.09,6549.09,6549.09,6549.09,520
2006/6/20,09:11:00,6544.03,6544.03,6544.03,6544.03,638
2006/6/20,09:12:00,6536.27,6536.27,6536.27,6536.27,482
2006/6/20,09:13:00,6532.09,6532.09,6532.09,6532.09,722
2006/6/20,09:14:00,6523.11,6523.11,6523.11,6523.11,718
2006/6/20,09:15:00,6521.99,6521.99,6521.99,6521.99,624
2006/6/20,09:16:00,6517.94,6517.94,6517.94,6517.94,717
2006/6/20,09:17:00,6517.92,6517.92,6517.92,6517.92,485
2006/6/20,09:18:00,6516.58,6516.58,6516.58,6516.58,560
2006/6/20,09:19:00,6517.49,6517.49,6517.49,6517.49,476
2006/6/20,09:20:00,6517.47,6517.47,6517.47,6517.47,406
2006/6/20,09:21:00,6517.95,6517.95,6517.95,6517.95,617
2006/6/20,09:22:00,6517.41,6517.41,6517.41,6517.41,318
2006/6/20,09:23:00,6518.44,6518.44,6518.44,6518.44,437
2006/6/20,09:24:00,6518.23,6518.23,6518.23,6518.23,401
2006/6/20,09:25:00,6518.22,6518.22,6518.22,6518.22,302
2006/6/20,09:26:00,6516.67,6516.67,6516.67,6516.67,344
2006/6/20,09:27:00,6518.80,6518.80,6518.80,6518.80,295
2006/6/20,09:28:00,6517.85,6517.85,6517.85,6517.85,421
2006/6/20,09:29:00,6519.34,6519.34,6519.34,6519.34,353
2006/6/20,09:30:00,6521.51,6521.51,6521.51,6521.51,257
2006/6/20,09:31:00,6521.52,6521.52,6521.52,6521.52,429
2006/6/20,09:32:00,6521.62,6521.62,6521.62,6521.62,239
2006/6/20,09:33:00,6523.58,6523.58,6523.58,6523.58,361
2006/6/20,09:34:00,6523.68,6523.68,6523.68,6523.68,348
2006/6/20,09:35:00,6524.13,6524.13,6524.13,6524.13,246
2006/6/20,09:36:00,6522.54,6522.54,6522.54,6522.54,350
2006/6/20,09:37:00,6520.89,6520.89,6520.89,6520.89,275
2006/6/20,09:38:00,6517.58,6517.58,6517.58,6517.58,381
2006/6/20,09:39:00,6512.06,6512.06,6512.06,6512.06,424
2006/6/20,09:40:00,6506.86,6506.86,6506.86,6506.86,396
2006/6/20,09:41:00,6502.61,6502.61,6502.61,6502.61,610
2006/6/20,09:42:00,6496.52,6496.52,6496.52,6496.52,642
2006/6/20,09:43:00,6495.11,6495.11,6495.11,6495.11,588
2006/6/20,09:44:00,6492.18,6492.18,6492.18,6492.18,488
2006/6/20,09:45:00,6491.94,6491.94,6491.94,6491.94,434
2006/6/20,09:46:00,6486.21,6486.21,6486.21,6486.21,622
2006/6/20,09:47:00,6483.25,6483.25,6483.25,6483.25,447
2006/6/20,09:48:00,6484.74,6484.74,6484.74,6484.74,524
2006/6/20,09:49:00,6486.27,6486.27,6486.27,6486.27,406
2006/6/20,09:50:00,6486.68,6486.68,6486.68,6486.68,416
2006/6/20,09:51:00,6488.98,6488.98,6488.98,6488.98,488
2006/6/20,09:52:00,6490.98,6490.98,6490.98,6490.98,271
2006/6/20,09:53:00,6491.17,6491.17,6491.17,6491.17,393
2006/6/20,09:54:00,6492.48,6492.48,6492.48,6492.48,237
2006/6/20,09:55:00,6493.43,6493.43,6493.43,6493.43,212
2006/6/20,09:56:00,6493.38,6493.38,6493.38,6493.38,341
2006/6/20,09:57:00,6492.23,6492.23,6492.23,6492.23,313
2006/6/20,09:58:00,6491.21,6491.21,6491.21,6491.21,392
2006/6/20,09:59:00,6490.04,6490.04,6490.04,6490.04,281
2006/6/20,10:00:00,6490.30,6490.30,6490.30,6490.30,211
2006/6/20,10:01:00,6488.20,6488.20,6488.20,6488.20,294
2006/6/20,10:02:00,6487.93,6487.93,6487.93,6487.93,184
2006/6/20,10:03:00,6487.89,6487.89,6487.89,6487.89,239
2006/6/20,10:04:00,6486.33,6486.33,6486.33,6486.33,261
2006/6/20,10:05:00,6485.89,6485.89,6485.89,6485.89,205
2006/6/20,10:06:00,6484.87,6484.87,6484.87,6484.87,270
2006/6/20,10:07:00,6485.05,6485.05,6485.05,6485.05,229
2006/6/20,10:08:00,6481.96,6481.96,6481.96,6481.96,291
2006/6/20,10:09:00,6478.36,6478.36,6478.36,6478.36,410
2006/6/20,10:10:00,6477.41,6477.41,6477.41,6477.41,309
2006/6/20,10:11:00,6476.16,6476.16,6476.16,6476.16,480
2006/6/20,10:12:00,6473.89,6473.89,6473.89,6473.89,388
2006/6/20,10:13:00,6470.63,6470.63,6470.63,6470.63,550
2006/6/20,10:14:00,6465.37,6465.37,6465.37,6465.37,426
2006/6/20,10:15:00,6462.75,6462.75,6462.75,6462.75,495
2006/6/20,10:16:00,6455.99,6455.99,6455.99,6455.99,633
2006/6/20,10:17:00,6451.94,6451.94,6451.94,6451.94,524
2006/6/20,10:18:00,6448.23,6448.23,6448.23,6448.23,650
2006/6/20,10:19:00,6447.15,6447.15,6447.15,6447.15,524
2006/6/20,10:20:00,6446.15,6446.15,6446.15,6446.15,503
2006/6/20,10:21:00,6445.51,6445.51,6445.51,6445.51,579
2006/6/20,10:22:00,6447.01,6447.01,6447.01,6447.01,362
2006/6/20,10:23:00,6447.84,6447.84,6447.84,6447.84,480
2006/6/20,10:24:00,6446.96,6446.96,6446.96,6446.96,328
2006/6/20,10:25:00,6446.93,6446.93,6446.93,6446.93,274
2006/6/20,10:26:00,6446.98,6446.98,6446.98,6446.98,404
2006/6/20,10:27:00,6447.69,6447.69,6447.69,6447.69,270
2006/6/20,10:28:00,6449.22,6449.22,6449.22,6449.22,287
2006/6/20,10:29:00,6449.25,6449.25,6449.25,6449.25,173
2006/6/20,10:30:00,6453.14,6453.14,6453.14,6453.14,211
2006/6/20,10:31:00,6455.71,6455.71,6455.71,6455.71,276
2006/6/20,10:32:00,6458.44,6458.44,6458.44,6458.44,235
2006/6/20,10:33:00,6462.14,6462.14,6462.14,6462.14,283
2006/6/20,10:34:00,6463.24,6463.24,6463.24,6463.24,191
2006/6/20,10:35:00,6465.29,6465.29,6465.29,6465.29,184
2006/6/20,10:36:00,6466.93,6466.93,6466.93,6466.93,294
2006/6/20,10:37:00,6469.39,6469.39,6469.39,6469.39,208
2006/6/20,10:38:00,6469.85,6469.85,6469.85,6469.85,239
2006/6/20,10:39:00,6472.63,6472.63,6472.63,6472.63,170
2006/6/20,10:40:00,6473.06,6473.06,6473.06,6473.06,171
2006/6/20,10:41:00,6470.55,6470.55,6470.55,6470.55,228
2006/6/20,10:42:00,6470.42,6470.42,6470.42,6470.42,192
2006/6/20,10:43:00,6469.80,6469.80,6469.80,6469.80,295
2006/6/20,10:44:00,6467.32,6467.32,6467.32,6467.32,248
2006/6/20,10:45:00,6465.19,6465.19,6465.19,6465.19,194
2006/6/20,10:46:00,6462.67,6462.67,6462.67,6462.67,272
2006/6/20,10:47:00,6460.52,6460.52,6460.52,6460.52,198
2006/6/20,10:48:00,6459.20,6459.20,6459.20,6459.20,197
2006/6/20,10:49:00,6458.05,6458.05,6458.05,6458.05,169
2006/6/20,10:50:00,6460.75,6460.75,6460.75,6460.75,141
2006/6/20,10:51:00,6460.82,6460.82,6460.82,6460.82,205
2006/6/20,10:52:00,6461.48,6461.48,6461.48,6461.48,186
2006/6/20,10:53:00,6464.59,6464.59,6464.59,6464.59,296
2006/6/20,10:54:00,6466.55,6466.55,6466.55,6466.55,223
2006/6/20,10:55:00,6468.47,6468.47,6468.47,6468.47,220
2006/6/20,10:56:00,6468.97,6468.97,6468.97,6468.97,296
2006/6/20,10:57:00,6469.25,6469.25,6469.25,6469.25,135
2006/6/20,10:58:00,6470.42,6470.42,6470.42,6470.42,183
2006/6/20,10:59:00,6470.34,6470.34,6470.34,6470.34,140
2006/6/20,11:00:00,6469.58,6469.58,6469.58,6469.58,137
2006/6/20,11:01:00,6467.92,6467.92,6467.92,6467.92,254
2006/6/20,11:02:00,6468.06,6468.06,6468.06,6468.06,140
2006/6/20,11:03:00,6465.74,6465.74,6465.74,6465.74,194
2006/6/20,11:04:00,6466.34,6466.34,6466.34,6466.34,143
2006/6/20,11:05:00,6466.25,6466.25,6466.25,6466.25,113
2006/6/20,11:06:00,6464.03,6464.03,6464.03,6464.03,266
2006/6/20,11:07:00,6462.60,6462.60,6462.60,6462.60,148
2006/6/20,11:08:00,6460.30,6460.30,6460.30,6460.30,220
2006/6/20,11:09:00,6458.99,6458.99,6458.99,6458.99,295
2006/6/20,11:10:00,6458.03,6458.03,6458.03,6458.03,244
2006/6/20,11:11:00,6455.91,6455.91,6455.91,6455.91,320
2006/6/20,11:12:00,6454.98,6454.98,6454.98,6454.98,201
2006/6/20,11:13:00,6453.12,6453.12,6453.12,6453.12,366
2006/6/20,11:14:00,6453.20,6453.20,6453.20,6453.20,226
2006/6/20,11:15:00,6454.03,6454.03,6454.03,6454.03,224
2006/6/20,11:16:00,6451.06,6451.06,6451.06,6451.06,207
2006/6/20,11:17:00,6451.73,6451.73,6451.73,6451.73,151
2006/6/20,11:18:00,6451.72,6451.72,6451.72,6451.72,191
2006/6/20,11:19:00,6453.42,6453.42,6453.42,6453.42,135
2006/6/20,11:20:00,6453.41,6453.41,6453.41,6453.41,147
2006/6/20,11:21:00,6453.37,6453.37,6453.37,6453.37,178
2006/6/20,11:22:00,6454.32,6454.32,6454.32,6454.32,108
2006/6/20,11:23:00,6454.39,6454.39,6454.39,6454.39,189
2006/6/20,11:24:00,6454.81,6454.81,6454.81,6454.81,218
2006/6/20,11:25:00,6454.59,6454.59,6454.59,6454.59,176
2006/6/20,11:26:00,6454.67,6454.67,6454.67,6454.67,182
2006/6/20,11:27:00,6449.20,6449.20,6449.20,6449.20,159
2006/6/20,11:28:00,6451.91,6451.91,6451.91,6451.91,238
2006/6/20,11:29:00,6449.29,6449.29,6449.29,6449.29,209
2006/6/20,11:30:00,6447.25,6447.25,6447.25,6447.25,197
2006/6/20,11:31:00,6447.52,6447.52,6447.52,6447.52,272
2006/6/20,11:32:00,6445.63,6445.63,6445.63,6445.63,190
2006/6/20,11:33:00,6442.38,6442.38,6442.38,6442.38,305
2006/6/20,11:34:00,6439.34,6439.34,6439.34,6439.34,281
2006/6/20,11:35:00,6437.45,6437.45,6437.45,6437.45,373
2006/6/20,11:36:00,6434.32,6434.32,6434.32,6434.32,568
2006/6/20,11:37:00,6431.70,6431.70,6431.70,6431.70,419
2006/6/20,11:38:00,6427.00,6427.00,6427.00,6427.00,451
2006/6/20,11:39:00,6422.95,6422.95,6422.95,6422.95,625
2006/6/20,11:40:00,6419.75,6419.75,6419.75,6419.75,672
2006/6/20,11:41:00,6411.39,6411.39,6411.39,6411.39,700
2006/6/20,11:42:00,6410.15,6410.15,6410.15,6410.15,459
2006/6/20,11:43:00,6407.45,6407.45,6407.45,6407.45,582
2006/6/20,11:44:00,6404.90,6404.90,6404.90,6404.90,378
2006/6/20,11:45:00,6405.33,6405.33,6405.33,6405.33,326
2006/6/20,11:46:00,6407.05,6407.05,6407.05,6407.05,415
2006/6/20,11:47:00,6409.91,6409.91,6409.91,6409.91,189
2006/6/20,11:48:00,6410.33,6410.33,6410.33,6410.33,304
2006/6/20,11:49:00,6413.01,6413.01,6413.01,6413.01,259
2006/6/20,11:50:00,6416.72,6416.72,6416.72,6416.72,166
2006/6/20,11:51:00,6418.15,6418.15,6418.15,6418.15,245
2006/6/20,11:52:00,6418.73,6418.73,6418.73,6418.73,123
2006/6/20,11:53:00,6419.45,6419.45,6419.45,6419.45,199
2006/6/20,11:54:00,6416.50,6416.50,6416.50,6416.50,157
2006/6/20,11:55:00,6414.74,6414.74,6414.74,6414.74,220
2006/6/20,11:56:00,6413.66,6413.66,6413.66,6413.66,227
2006/6/20,11:57:00,6414.56,6414.56,6414.56,6414.56,122
2006/6/20,11:58:00,6415.51,6415.51,6415.51,6415.51,145
2006/6/20,11:59:00,6414.54,6414.54,6414.54,6414.54,129
2006/6/20,12:00:00,6412.16,6412.16,6412.16,6412.16,144
2006/6/20,12:01:00,6411.03,6411.03,6411.03,6411.03,239
2006/6/20,12:02:00,6410.08,6410.08,6410.08,6410.08,159
2006/6/20,12:03:00,6407.86,6407.86,6407.86,6407.86,291
2006/6/20,12:04:00,6403.80,6403.80,6403.80,6403.80,297
2006/6/20,12:05:00,6405.61,6405.61,6405.61,6405.61,299
2006/6/20,12:06:00,6402.31,6402.31,6402.31,6402.31,441
2006/6/20,12:07:00,6402.38,6402.38,6402.38,6402.38,232
2006/6/20,12:08:00,6399.17,6399.17,6399.17,6399.17,318
2006/6/20,12:09:00,6401.00,6401.00,6401.00,6401.00,247
2006/6/20,12:10:00,6397.08,6397.08,6397.08,6397.08,299
2006/6/20,12:11:00,6395.09,6395.09,6395.09,6395.09,413
2006/6/20,12:12:00,6393.63,6393.63,6393.63,6393.63,334
2006/6/20,12:13:00,6394.04,6394.04,6394.04,6394.04,371
2006/6/20,12:14:00,6391.75,6391.75,6391.75,6391.75,304
2006/6/20,12:15:00,6390.25,6390.25,6390.25,6390.25,289
2006/6/20,12:16:00,6388.81,6388.81,6388.81,6388.81,430
2006/6/20,12:17:00,6387.78,6387.78,6387.78,6387.78,287
2006/6/20,12:18:00,6385.55,6385.55,6385.55,6385.55,383
2006/6/20,12:19:00,6383.08,6383.08,6383.08,6383.08,328
2006/6/20,12:20:00,6376.37,6376.37,6376.37,6376.37,438
2006/6/20,12:21:00,6375.15,6375.15,6375.15,6375.15,569
2006/6/20,12:22:00,6371.28,6371.28,6371.28,6371.28,635
2006/6/20,12:23:00,6368.26,6368.26,6368.26,6368.26,588
2006/6/20,12:24:00,6365.78,6365.78,6365.78,6365.78,416
2006/6/20,12:25:00,6361.73,6361.73,6361.73,6361.73,554
2006/6/20,12:26:00,6357.86,6357.86,6357.86,6357.86,570
2006/6/20,12:27:00,6355.39,6355.39,6355.39,6355.39,497
2006/6/20,12:28:00,6351.06,6351.06,6351.06,6351.06,575
2006/6/20,12:29:00,6338.53,6338.53,6338.53,6338.53,789
2006/6/20,12:30:00,6330.58,6330.58,6330.58,6330.58,829
2006/6/20,12:31:00,6324.69,6324.69,6324.69,6324.69,850
2006/6/20,12:32:00,6327.97,6327.97,6327.97,6327.97,515
2006/6/20,12:33:00,6335.43,6335.43,6335.43,6335.43,511
2006/6/20,12:34:00,6342.65,6342.65,6342.65,6342.65,371
2006/6/20,12:35:00,6352.58,6352.58,6352.58,6352.58,380
2006/6/20,12:36:00,6361.32,6361.32,6361.32,6361.32,394
2006/6/20,12:37:00,6362.34,6362.34,6362.34,6362.34,295
2006/6/20,12:38:00,6365.17,6365.17,6365.17,6365.17,324
2006/6/20,12:39:00,6368.74,6368.74,6368.74,6368.74,281
2006/6/20,12:40:00,6368.62,6368.62,6368.62,6368.62,234
2006/6/20,12:41:00,6368.46,6368.46,6368.46,6368.46,274
2006/6/20,12:42:00,6362.57,6362.57,6362.57,6362.57,210
2006/6/20,12:43:00,6358.77,6358.77,6358.77,6358.77,315
2006/6/20,12:44:00,6355.08,6355.08,6355.08,6355.08,294
2006/6/20,12:45:00,6353.79,6353.79,6353.79,6353.79,250
2006/6/20,12:46:00,6351.97,6351.97,6351.97,6351.97,272
2006/6/20,12:47:00,6351.07,6351.07,6351.07,6351.07,196
2006/6/20,12:48:00,6352.12,6352.12,6352.12,6352.12,248
2006/6/20,12:49:00,6352.24,6352.24,6352.24,6352.24,188
2006/6/20,12:50:00,6353.67,6353.67,6353.67,6353.67,177
2006/6/20,12:51:00,6354.49,6354.49,6354.49,6354.49,214
2006/6/20,12:52:00,6356.17,6356.17,6356.17,6356.17,216
2006/6/20,12:53:00,6361.07,6361.07,6361.07,6361.07,315
2006/6/20,12:54:00,6365.87,6365.87,6365.87,6365.87,220
2006/6/20,12:55:00,6371.00,6371.00,6371.00,6371.00,264
2006/6/20,12:56:00,6374.75,6374.75,6374.75,6374.75,256
2006/6/20,12:57:00,6377.42,6377.42,6377.42,6377.42,214
2006/6/20,12:58:00,6378.16,6378.16,6378.16,6378.16,293
2006/6/20,12:59:00,6380.37,6380.37,6380.37,6380.37,232
2006/6/20,13:00:00,6380.29,6380.29,6380.29,6380.29,200
2006/6/20,13:01:00,6382.75,6382.75,6382.75,6382.75,329
2006/6/20,13:02:00,6381.08,6381.08,6381.08,6381.08,192
2006/6/20,13:03:00,6381.59,6381.59,6381.59,6381.59,246
2006/6/20,13:04:00,6382.81,6382.81,6382.81,6382.81,169
2006/6/20,13:05:00,6382.12,6382.12,6382.12,6382.12,209
2006/6/20,13:06:00,6385.92,6385.92,6385.92,6385.92,226
2006/6/20,13:07:00,6387.91,6387.91,6387.91,6387.91,200
2006/6/20,13:08:00,6391.36,6391.36,6391.36,6391.36,260
2006/6/20,13:09:00,6392.12,6392.12,6392.12,6392.12,233
2006/6/20,13:10:00,6391.04,6391.04,6391.04,6391.04,190
2006/6/20,13:11:00,6390.20,6390.20,6390.20,6390.20,294
2006/6/20,13:12:00,6389.85,6389.85,6389.85,6389.85,208
2006/6/20,13:13:00,6384.50,6384.50,6384.50,6384.50,521
2006/6/20,13:14:00,6381.32,6381.32,6381.32,6381.32,339
2006/6/20,13:15:00,6373.27,6373.27,6373.27,6373.27,483
2006/6/20,13:16:00,6362.14,6362.14,6362.14,6362.14,693
2006/6/20,13:17:00,6360.87,6360.87,6360.87,6360.87,371
2006/6/20,13:18:00,6358.79,6358.79,6358.79,6358.79,435
2006/6/20,13:19:00,6361.83,6361.83,6361.83,6361.83,320
2006/6/20,13:20:00,6363.19,6363.19,6363.19,6363.19,361
2006/6/20,13:21:00,6366.30,6366.30,6366.30,6366.30,479
2006/6/20,13:22:00,6369.82,6369.82,6369.82,6369.82,299
2006/6/20,13:23:00,6373.65,6373.65,6373.65,6373.65,444
2006/6/20,13:24:00,6375.89,6375.89,6375.89,6375.89,342
2006/6/20,13:25:00,6376.32,6376.32,6376.32,6376.32,378
2006/6/20,13:26:00,6376.32,6376.32,6376.32,6376.32,0
2006/6/20,13:27:00,6376.32,6376.32,6376.32,6376.32,0
2006/6/20,13:28:00,6376.32,6376.32,6376.32,6376.32,0
2006/6/20,13:29:00,6376.32,6376.32,6376.32,6376.32,0
2006/6/20,13:30:00,6363.55,6363.55,6363.55,6363.55,3421
2006/6/21,09:00:00,6363.55,6363.55,6363.55,6363.55,4
2006/6/21,09:01:00,6354.43,6354.43,6354.43,6354.43,1942
2006/6/21,09:02:00,6360.27,6360.27,6360.27,6360.27,592
2006/6/21,09:03:00,6362.79,6362.79,6362.79,6362.79,675
2006/6/21,09:04:00,6357.68,6357.68,6357.68,6357.68,639
2006/6/21,09:05:00,6353.52,6353.52,6353.52,6353.52,564
2006/6/21,09:06:00,6349.96,6349.96,6349.96,6349.96,685
2006/6/21,09:07:00,6342.34,6342.34,6342.34,6342.34,533
2006/6/21,09:08:00,6336.07,6336.07,6336.07,6336.07,687
2006/6/21,09:09:00,6328.55,6328.55,6328.55,6328.55,608
2006/6/21,09:10:00,6324.81,6324.81,6324.81,6324.81,521
2006/6/21,09:11:00,6321.37,6321.37,6321.37,6321.37,964
2006/6/21,09:12:00,6317.48,6317.48,6317.48,6317.48,513
2006/6/21,09:13:00,6314.01,6314.01,6314.01,6314.01,643
2006/6/21,09:14:00,6315.74,6315.74,6315.74,6315.74,622
2006/6/21,09:15:00,6321.78,6321.78,6321.78,6321.78,463
2006/6/21,09:16:00,6333.56,6333.56,6333.56,6333.56,682
2006/6/21,09:17:00,6342.94,6342.94,6342.94,6342.94,679
2006/6/21,09:18:00,6348.25,6348.25,6348.25,6348.25,898
2006/6/21,09:19:00,6357.85,6357.85,6357.85,6357.85,551
2006/6/21,09:20:00,6359.57,6359.57,6359.57,6359.57,444
2006/6/21,09:21:00,6365.35,6365.35,6365.35,6365.35,544
2006/6/21,09:22:00,6365.65,6365.65,6365.65,6365.65,326
2006/6/21,09:23:00,6363.51,6363.51,6363.51,6363.51,445
2006/6/21,09:24:00,6362.46,6362.46,6362.46,6362.46,384
2006/6/21,09:25:00,6358.64,6358.64,6358.64,6358.64,294
2006/6/21,09:26:00,6356.09,6356.09,6356.09,6356.09,358
2006/6/21,09:27:00,6351.96,6351.96,6351.96,6351.96,336
2006/6/21,09:28:00,6350.56,6350.56,6350.56,6350.56,288
2006/6/21,09:29:00,6348.53,6348.53,6348.53,6348.53,251
2006/6/21,09:30:00,6349.00,6349.00,6349.00,6349.00,256
2006/6/21,09:31:00,6352.25,6352.25,6352.25,6352.25,370
2006/6/21,09:32:00,6364.55,6364.55,6364.55,6364.55,469
2006/6/21,09:33:00,6376.36,6376.36,6376.36,6376.36,910
2006/6/21,09:34:00,6387.16,6387.16,6387.16,6387.16,752
2006/6/21,09:35:00,6391.55,6391.55,6391.55,6391.55,595
2006/6/21,09:36:00,6393.63,6393.63,6393.63,6393.63,649
2006/6/21,09:37:00,6394.21,6394.21,6394.21,6394.21,406
2006/6/21,09:38:00,6395.17,6395.17,6395.17,6395.17,492
2006/6/21,09:39:00,6397.05,6397.05,6397.05,6397.05,341
2006/6/21,09:40:00,6396.34,6396.34,6396.34,6396.34,284
2006/6/21,09:41:00,6392.54,6392.54,6392.54,6392.54,376
2006/6/21,09:42:00,6388.07,6388.07,6388.07,6388.07,263
2006/6/21,09:43:00,6386.63,6386.63,6386.63,6386.63,320
2006/6/21,09:44:00,6383.82,6383.82,6383.82,6383.82,283
2006/6/21,09:45:00,6382.89,6382.89,6382.89,6382.89,226
2006/6/21,09:46:00,6380.46,6380.46,6380.46,6380.46,301
2006/6/21,09:47:00,6379.93,6379.93,6379.93,6379.93,193
2006/6/21,09:48:00,6382.72,6382.72,6382.72,6382.72,204
2006/6/21,09:49:00,6384.30,6384.30,6384.30,6384.30,242
2006/6/21,09:50:00,6384.65,6384.65,6384.65,6384.65,203
2006/6/21,09:51:00,6387.41,6387.41,6387.41,6387.41,284
2006/6/21,09:52:00,6389.31,6389.31,6389.31,6389.31,173
2006/6/21,09:53:00,6391.70,6391.70,6391.70,6391.70,361
2006/6/21,09:54:00,6393.77,6393.77,6393.77,6393.77,372
2006/6/21,09:55:00,6395.56,6395.56,6395.56,6395.56,425
2006/6/21,09:56:00,6396.97,6396.97,6396.97,6396.97,675
2006/6/21,09:57:00,6399.22,6399.22,6399.22,6399.22,363
2006/6/21,09:58:00,6398.21,6398.21,6398.21,6398.21,361
2006/6/21,09:59:00,6396.31,6396.31,6396.31,6396.31,342
2006/6/21,10:00:00,6396.49,6396.49,6396.49,6396.49,276
2006/6/21,10:01:00,6394.10,6394.10,6394.10,6394.10,310
2006/6/21,10:02:00,6389.02,6389.02,6389.02,6389.02,202
2006/6/21,10:03:00,6388.78,6388.78,6388.78,6388.78,315
2006/6/21,10:04:00,6386.49,6386.49,6386.49,6386.49,231
2006/6/21,10:05:00,6385.55,6385.55,6385.55,6385.55,216
2006/6/21,10:06:00,6385.25,6385.25,6385.25,6385.25,221
2006/6/21,10:07:00,6384.09,6384.09,6384.09,6384.09,137
2006/6/21,10:08:00,6384.23,6384.23,6384.23,6384.23,172
2006/6/21,10:09:00,6382.98,6382.98,6382.98,6382.98,144
2006/6/21,10:10:00,6382.02,6382.02,6382.02,6382.02,133
2006/6/21,10:11:00,6379.28,6379.28,6379.28,6379.28,240
2006/6/21,10:12:00,6379.54,6379.54,6379.54,6379.54,231
2006/6/21,10:13:00,6376.77,6376.77,6376.77,6376.77,245
2006/6/21,10:14:00,6377.85,6377.85,6377.85,6377.85,180
2006/6/21,10:15:00,6376.83,6376.83,6376.83,6376.83,168
2006/6/21,10:16:00,6373.75,6373.75,6373.75,6373.75,262
2006/6/21,10:17:00,6374.32,6374.32,6374.32,6374.32,207
2006/6/21,10:18:00,6373.95,6373.95,6373.95,6373.95,202
2006/6/21,10:19:00,6374.13,6374.13,6374.13,6374.13,157
2006/6/21,10:20:00,6373.00,6373.00,6373.00,6373.00,160
2006/6/21,10:21:00,6374.95,6374.95,6374.95,6374.95,177
2006/6/21,10:22:00,6374.02,6374.02,6374.02,6374.02,142
2006/6/21,10:23:00,6372.96,6372.96,6372.96,6372.96,185
2006/6/21,10:24:00,6373.13,6373.13,6373.13,6373.13,138
2006/6/21,10:25:00,6370.84,6370.84,6370.84,6370.84,132
2006/6/21,10:26:00,6369.90,6369.90,6369.90,6369.90,225
2006/6/21,10:27:00,6369.71,6369.71,6369.71,6369.71,125
2006/6/21,10:28:00,6369.67,6369.67,6369.67,6369.67,199
2006/6/21,10:29:00,6366.39,6366.39,6366.39,6366.39,245
2006/6/21,10:30:00,6365.47,6365.47,6365.47,6365.47,226
2006/6/21,10:31:00,6364.02,6364.02,6364.02,6364.02,249
2006/6/21,10:32:00,6363.88,6363.88,6363.88,6363.88,131
2006/6/21,10:33:00,6363.89,6363.89,6363.89,6363.89,190
2006/6/21,10:34:00,6361.98,6361.98,6361.98,6361.98,194
2006/6/21,10:35:00,6362.02,6362.02,6362.02,6362.02,148
2006/6/21,10:36:00,6359.85,6359.85,6359.85,6359.85,219
2006/6/21,10:37:00,6358.28,6358.28,6358.28,6358.28,161
2006/6/21,10:38:00,6356.43,6356.43,6356.43,6356.43,218
2006/6/21,10:39:00,6354.23,6354.23,6354.23,6354.23,275
2006/6/21,10:40:00,6352.08,6352.08,6352.08,6352.08,276
2006/6/21,10:41:00,6350.08,6350.08,6350.08,6350.08,399
2006/6/21,10:42:00,6348.13,6348.13,6348.13,6348.13,312
2006/6/21,10:43:00,6346.63,6346.63,6346.63,6346.63,472
2006/6/21,10:44:00,6347.67,6347.67,6347.67,6347.67,469
2006/6/21,10:45:00,6349.55,6349.55,6349.55,6349.55,424
2006/6/21,10:46:00,6351.67,6351.67,6351.67,6351.67,316
2006/6/21,10:47:00,6352.84,6352.84,6352.84,6352.84,250
2006/6/21,10:48:00,6352.93,6352.93,6352.93,6352.93,312
2006/6/21,10:49:00,6353.93,6353.93,6353.93,6353.93,249
2006/6/21,10:50:00,6354.64,6354.64,6354.64,6354.64,166
2006/6/21,10:51:00,6353.98,6353.98,6353.98,6353.98,194
2006/6/21,10:52:00,6353.84,6353.84,6353.84,6353.84,129
2006/6/21,10:53:00,6352.77,6352.77,6352.77,6352.77,178
2006/6/21,10:54:00,6352.79,6352.79,6352.79,6352.79,122
2006/6/21,10:55:00,6352.61,6352.61,6352.61,6352.61,138
2006/6/21,10:56:00,6351.72,6351.72,6351.72,6351.72,176
2006/6/21,10:57:00,6352.58,6352.58,6352.58,6352.58,101
2006/6/21,10:58:00,6358.09,6358.09,6358.09,6358.09,152
2006/6/21,10:59:00,6361.86,6361.86,6361.86,6361.86,139
2006/6/21,11:00:00,6361.49,6361.49,6361.49,6361.49,147
2006/6/21,11:01:00,6367.50,6367.50,6367.50,6367.50,261
2006/6/21,11:02:00,6365.12,6365.12,6365.12,6365.12,131
2006/6/21,11:03:00,6367.37,6367.37,6367.37,6367.37,188
2006/6/21,11:04:00,6368.07,6368.07,6368.07,6368.07,150
2006/6/21,11:05:00,6367.73,6367.73,6367.73,6367.73,110
2006/6/21,11:06:00,6368.72,6368.72,6368.72,6368.72,135
2006/6/21,11:07:00,6368.28,6368.28,6368.28,6368.28,112
2006/6/21,11:08:00,6369.19,6369.19,6369.19,6369.19,143
2006/6/21,11:09:00,6369.96,6369.96,6369.96,6369.96,75
2006/6/21,11:10:00,6370.03,6370.03,6370.03,6370.03,195
2006/6/21,11:11:00,6370.63,6370.63,6370.63,6370.63,153
2006/6/21,11:12:00,6369.42,6369.42,6369.42,6369.42,78
2006/6/21,11:13:00,6369.56,6369.56,6369.56,6369.56,102
2006/6/21,11:14:00,6370.46,6370.46,6370.46,6370.46,94
2006/6/21,11:15:00,6368.04,6368.04,6368.04,6368.04,101
2006/6/21,11:16:00,6366.45,6366.45,6366.45,6366.45,138
2006/6/21,11:17:00,6365.18,6365.18,6365.18,6365.18,90
2006/6/21,11:18:00,6364.53,6364.53,6364.53,6364.53,166
2006/6/21,11:19:00,6362.25,6362.25,6362.25,6362.25,144
2006/6/21,11:20:00,6359.29,6359.29,6359.29,6359.29,139
2006/6/21,11:21:00,6353.08,6353.08,6353.08,6353.08,326
2006/6/21,11:22:00,6350.06,6350.06,6350.06,6350.06,235
2006/6/21,11:23:00,6345.43,6345.43,6345.43,6345.43,355
2006/6/21,11:24:00,6343.56,6343.56,6343.56,6343.56,300
2006/6/21,11:25:00,6344.07,6344.07,6344.07,6344.07,244
2006/6/21,11:26:00,6343.51,6343.51,6343.51,6343.51,273
2006/6/21,11:27:00,6344.99,6344.99,6344.99,6344.99,166
2006/6/21,11:28:00,6343.92,6343.92,6343.92,6343.92,208
2006/6/21,11:29:00,6345.01,6345.01,6345.01,6345.01,129
2006/6/21,11:30:00,6344.61,6344.61,6344.61,6344.61,119
2006/6/21,11:31:00,6343.57,6343.57,6343.57,6343.57,152
2006/6/21,11:32:00,6344.21,6344.21,6344.21,6344.21,99
2006/6/21,11:33:00,6344.10,6344.10,6344.10,6344.10,308
2006/6/21,11:34:00,6342.19,6342.19,6342.19,6342.19,92
2006/6/21,11:35:00,6341.80,6341.80,6341.80,6341.80,121
2006/6/21,11:36:00,6338.35,6338.35,6338.35,6338.35,212
2006/6/21,11:37:00,6337.06,6337.06,6337.06,6337.06,150
2006/6/21,11:38:00,6335.79,6335.79,6335.79,6335.79,252
2006/6/21,11:39:00,6330.48,6330.48,6330.48,6330.48,374
2006/6/21,11:40:00,6328.93,6328.93,6328.93,6328.93,298
2006/6/21,11:41:00,6327.66,6327.66,6327.66,6327.66,433
2006/6/21,11:42:00,6327.54,6327.54,6327.54,6327.54,276
2006/6/21,11:43:00,6327.54,6327.54,6327.54,6327.54,359
2006/6/21,11:44:00,6327.97,6327.97,6327.97,6327.97,255
2006/6/21,11:45:00,6325.78,6325.78,6325.78,6325.78,184
2006/6/21,11:46:00,6326.03,6326.03,6326.03,6326.03,270
2006/6/21,11:47:00,6325.86,6325.86,6325.86,6325.86,152
2006/6/21,11:48:00,6326.45,6326.45,6326.45,6326.45,248
2006/6/21,11:49:00,6327.34,6327.34,6327.34,6327.34,178
2006/6/21,11:50:00,6329.65,6329.65,6329.65,6329.65,159
2006/6/21,11:51:00,6332.52,6332.52,6332.52,6332.52,212
2006/6/21,11:52:00,6335.26,6335.26,6335.26,6335.26,184
2006/6/21,11:53:00,6336.69,6336.69,6336.69,6336.69,179
2006/6/21,11:54:00,6338.05,6338.05,6338.05,6338.05,139
2006/6/21,11:55:00,6337.79,6337.79,6337.79,6337.79,102
2006/6/21,11:56:00,6335.45,6335.45,6335.45,6335.45,151
2006/6/21,11:57:00,6335.56,6335.56,6335.56,6335.56,111
2006/6/21,11:58:00,6333.91,6333.91,6333.91,6333.91,115
2006/6/21,11:59:00,6333.25,6333.25,6333.25,6333.25,77
2006/6/21,12:00:00,6330.96,6330.96,6330.96,6330.96,131
2006/6/21,12:01:00,6332.39,6332.39,6332.39,6332.39,151
2006/6/21,12:02:00,6333.45,6333.45,6333.45,6333.45,121
2006/6/21,12:03:00,6334.34,6334.34,6334.34,6334.34,189
2006/6/21,12:04:00,6337.04,6337.04,6337.04,6337.04,194
2006/6/21,12:05:00,6341.36,6341.36,6341.36,6341.36,208
2006/6/21,12:06:00,6341.24,6341.24,6341.24,6341.24,221
2006/6/21,12:07:00,6342.07,6342.07,6342.07,6342.07,168
2006/6/21,12:08:00,6342.69,6342.69,6342.69,6342.69,245
2006/6/21,12:09:00,6343.74,6343.74,6343.74,6343.74,184
2006/6/21,12:10:00,6346.83,6346.83,6346.83,6346.83,166
2006/6/21,12:11:00,6344.44,6344.44,6344.44,6344.44,148
2006/6/21,12:12:00,6342.06,6342.06,6342.06,6342.06,92
2006/6/21,12:13:00,6342.33,6342.33,6342.33,6342.33,227
2006/6/21,12:14:00,6341.30,6341.30,6341.30,6341.30,129
2006/6/21,12:15:00,6340.67,6340.67,6340.67,6340.67,129
2006/6/21,12:16:00,6337.56,6337.56,6337.56,6337.56,141
2006/6/21,12:17:00,6336.60,6336.60,6336.60,6336.60,150
2006/6/21,12:18:00,6331.65,6331.65,6331.65,6331.65,225
2006/6/21,12:19:00,6331.11,6331.11,6331.11,6331.11,189
2006/6/21,12:20:00,6326.81,6326.81,6326.81,6326.81,204
2006/6/21,12:21:00,6326.99,6326.99,6326.99,6326.99,319
2006/6/21,12:22:00,6323.62,6323.62,6323.62,6323.62,210
2006/6/21,12:23:00,6323.43,6323.43,6323.43,6323.43,299
2006/6/21,12:24:00,6320.69,6320.69,6320.69,6320.69,244
2006/6/21,12:25:00,6317.79,6317.79,6317.79,6317.79,303
2006/6/21,12:26:00,6314.84,6314.84,6314.84,6314.84,366
2006/6/21,12:27:00,6311.92,6311.92,6311.92,6311.92,422
2006/6/21,12:28:00,6309.50,6309.50,6309.50,6309.50,518
2006/6/21,12:29:00,6309.58,6309.58,6309.58,6309.58,512
2006/6/21,12:30:00,6310.89,6310.89,6310.89,6310.89,507
2006/6/21,12:31:00,6315.30,6315.30,6315.30,6315.30,537
2006/6/21,12:32:00,6322.05,6322.05,6322.05,6322.05,324
2006/6/21,12:33:00,6322.90,6322.90,6322.90,6322.90,241
2006/6/21,12:34:00,6327.23,6327.23,6327.23,6327.23,223
2006/6/21,12:35:00,6328.60,6328.60,6328.60,6328.60,212
2006/6/21,12:36:00,6331.64,6331.64,6331.64,6331.64,243
2006/6/21,12:37:00,6331.14,6331.14,6331.14,6331.14,147
2006/6/21,12:38:00,6331.18,6331.18,6331.18,6331.18,193
2006/6/21,12:39:00,6329.01,6329.01,6329.01,6329.01,139
2006/6/21,12:40:00,6327.52,6327.52,6327.52,6327.52,306
2006/6/21,12:41:00,6324.43,6324.43,6324.43,6324.43,140
2006/6/21,12:42:00,6326.68,6326.68,6326.68,6326.68,136
2006/6/21,12:43:00,6324.95,6324.95,6324.95,6324.95,168
2006/6/21,12:44:00,6324.66,6324.66,6324.66,6324.66,177
2006/6/21,12:45:00,6323.90,6323.90,6323.90,6323.90,121
2006/6/21,12:46:00,6323.07,6323.07,6323.07,6323.07,162
2006/6/21,12:47:00,6326.52,6326.52,6326.52,6326.52,180
2006/6/21,12:48:00,6323.83,6323.83,6323.83,6323.83,237
2006/6/21,12:49:00,6322.41,6322.41,6322.41,6322.41,214
2006/6/21,12:50:00,6320.67,6320.67,6320.67,6320.67,240
2006/6/21,12:51:00,6317.31,6317.31,6317.31,6317.31,251
2006/6/21,12:52:00,6318.50,6318.50,6318.50,6318.50,252
2006/6/21,12:53:00,6315.24,6315.24,6315.24,6315.24,376
2006/6/21,12:54:00,6313.68,6313.68,6313.68,6313.68,275
2006/6/21,12:55:00,6313.24,6313.24,6313.24,6313.24,286
2006/6/21,12:56:00,6312.18,6312.18,6312.18,6312.18,444
2006/6/21,12:57:00,6312.33,6312.33,6312.33,6312.33,271
2006/6/21,12:58:00,6311.78,6311.78,6311.78,6311.78,407
2006/6/21,12:59:00,6311.60,6311.60,6311.60,6311.60,282
2006/6/21,13:00:00,6310.30,6310.30,6310.30,6310.30,441
2006/6/21,13:01:00,6304.63,6304.63,6304.63,6304.63,502
2006/6/21,13:02:00,6302.44,6302.44,6302.44,6302.44,382
2006/6/21,13:03:00,6293.86,6293.86,6293.86,6293.86,623
2006/6/21,13:04:00,6293.03,6293.03,6293.03,6293.03,585
2006/6/21,13:05:00,6292.48,6292.48,6292.48,6292.48,511
2006/6/21,13:06:00,6290.75,6290.75,6290.75,6290.75,581
2006/6/21,13:07:00,6290.63,6290.63,6290.63,6290.63,389
2006/6/21,13:08:00,6294.82,6294.82,6294.82,6294.82,631
2006/6/21,13:09:00,6298.51,6298.51,6298.51,6298.51,475
2006/6/21,13:10:00,6303.13,6303.13,6303.13,6303.13,498
2006/6/21,13:11:00,6307.36,6307.36,6307.36,6307.36,315
2006/6/21,13:12:00,6306.96,6306.96,6306.96,6306.96,336
2006/6/21,13:13:00,6306.72,6306.72,6306.72,6306.72,446
2006/6/21,13:14:00,6306.18,6306.18,6306.18,6306.18,386
2006/6/21,13:15:00,6307.81,6307.81,6307.81,6307.81,263
2006/6/21,13:16:00,6311.59,6311.59,6311.59,6311.59,323
2006/6/21,13:17:00,6308.84,6308.84,6308.84,6308.84,203
2006/6/21,13:18:00,6307.69,6307.69,6307.69,6307.69,317
2006/6/21,13:19:00,6305.27,6305.27,6305.27,6305.27,224
2006/6/21,13:20:00,6303.72,6303.72,6303.72,6303.72,302
2006/6/21,13:21:00,6307.34,6307.34,6307.34,6307.34,324
2006/6/21,13:22:00,6306.74,6306.74,6306.74,6306.74,295
2006/6/21,13:23:00,6307.28,6307.28,6307.28,6307.28,364
2006/6/21,13:24:00,6305.40,6305.40,6305.40,6305.40,355
2006/6/21,13:25:00,6304.01,6304.01,6304.01,6304.01,340
2006/6/21,13:26:00,6304.01,6304.01,6304.01,6304.01,0
2006/6/21,13:27:00,6304.01,6304.01,6304.01,6304.01,0
2006/6/21,13:28:00,6304.01,6304.01,6304.01,6304.01,0
2006/6/21,13:29:00,6304.01,6304.01,6304.01,6304.01,0
2006/6/21,13:30:00,6299.59,6299.59,6299.59,6299.59,3788
2006/6/22,09:00:00,6299.59,6299.59,6299.59,6299.59,20
2006/6/22,09:01:00,6427.71,6427.71,6427.71,6427.71,3263
2006/6/22,09:02:00,6409.29,6409.29,6409.29,6409.29,740
2006/6/22,09:03:00,6406.24,6406.24,6406.24,6406.24,885
2006/6/22,09:04:00,6403.97,6403.97,6403.97,6403.97,879
2006/6/22,09:05:00,6404.83,6404.83,6404.83,6404.83,693
2006/6/22,09:06:00,6408.36,6408.36,6408.36,6408.36,786
2006/6/22,09:07:00,6404.79,6404.79,6404.79,6404.79,481
2006/6/22,09:08:00,6406.77,6406.77,6406.77,6406.77,595
2006/6/22,09:09:00,6401.96,6401.96,6401.96,6401.96,776
2006/6/22,09:10:00,6405.48,6405.48,6405.48,6405.48,504
2006/6/22,09:11:00,6403.96,6403.96,6403.96,6403.96,696
2006/6/22,09:12:00,6398.63,6398.63,6398.63,6398.63,465
2006/6/22,09:13:00,6397.13,6397.13,6397.13,6397.13,539
2006/6/22,09:14:00,6400.53,6400.53,6400.53,6400.53,556
2006/6/22,09:15:00,6399.96,6399.96,6399.96,6399.96,456
2006/6/22,09:16:00,6407.09,6407.09,6407.09,6407.09,676
2006/6/22,09:17:00,6410.99,6410.99,6410.99,6410.99,695
2006/6/22,09:18:00,6422.84,6422.84,6422.84,6422.84,1207
2006/6/22,09:19:00,6438.78,6438.78,6438.78,6438.78,1166
2006/6/22,09:20:00,6446.19,6446.19,6446.19,6446.19,857
2006/6/22,09:21:00,6448.83,6448.83,6448.83,6448.83,944
2006/6/22,09:22:00,6455.31,6455.31,6455.31,6455.31,629
2006/6/22,09:23:00,6457.35,6457.35,6457.35,6457.35,728
2006/6/22,09:24:00,6458.93,6458.93,6458.93,6458.93,663
2006/6/22,09:25:00,6458.45,6458.45,6458.45,6458.45,527
2006/6/22,09:26:00,6456.07,6456.07,6456.07,6456.07,757
2006/6/22,09:27:00,6451.70,6451.70,6451.70,6451.70,442
2006/6/22,09:28:00,6445.16,6445.16,6445.16,6445.16,453
2006/6/22,09:29:00,6445.51,6445.51,6445.51,6445.51,394
2006/6/22,09:30:00,6446.82,6446.82,6446.82,6446.82,356
2006/6/22,09:31:00,6446.21,6446.21,6446.21,6446.21,352
2006/6/22,09:32:00,6445.84,6445.84,6445.84,6445.84,230
2006/6/22,09:33:00,6446.91,6446.91,6446.91,6446.91,295
2006/6/22,09:34:00,6448.05,6448.05,6448.05,6448.05,285
2006/6/22,09:35:00,6447.82,6447.82,6447.82,6447.82,266
2006/6/22,09:36:00,6448.97,6448.97,6448.97,6448.97,463
2006/6/22,09:37:00,6457.95,6457.95,6457.95,6457.95,404
2006/6/22,09:38:00,6465.99,6465.99,6465.99,6465.99,842
2006/6/22,09:39:00,6469.80,6469.80,6469.80,6469.80,655
2006/6/22,09:40:00,6474.63,6474.63,6474.63,6474.63,606
2006/6/22,09:41:00,6476.98,6476.98,6476.98,6476.98,861
2006/6/22,09:42:00,6474.32,6474.32,6474.32,6474.32,563
2006/6/22,09:43:00,6469.49,6469.49,6469.49,6469.49,649
2006/6/22,09:44:00,6468.56,6468.56,6468.56,6468.56,426
2006/6/22,09:45:00,6464.99,6464.99,6464.99,6464.99,310
2006/6/22,09:46:00,6462.25,6462.25,6462.25,6462.25,387
2006/6/22,09:47:00,6461.85,6461.85,6461.85,6461.85,221
2006/6/22,09:48:00,6461.77,6461.77,6461.77,6461.77,306
2006/6/22,09:49:00,6462.59,6462.59,6462.59,6462.59,241
2006/6/22,09:50:00,6459.54,6459.54,6459.54,6459.54,167
2006/6/22,09:51:00,6460.97,6460.97,6460.97,6460.97,254
2006/6/22,09:52:00,6461.34,6461.34,6461.34,6461.34,158
2006/6/22,09:53:00,6471.34,6471.34,6471.34,6471.34,428
2006/6/22,09:54:00,6470.88,6470.88,6470.88,6470.88,308
2006/6/22,09:55:00,6471.22,6471.22,6471.22,6471.22,302
2006/6/22,09:56:00,6472.69,6472.69,6472.69,6472.69,408
2006/6/22,09:57:00,6471.65,6471.65,6471.65,6471.65,232
2006/6/22,09:58:00,6472.23,6472.23,6472.23,6472.23,376
2006/6/22,09:59:00,6482.30,6482.30,6482.30,6482.30,496
2006/6/22,10:00:00,6483.24,6483.24,6483.24,6483.24,312
2006/6/22,10:01:00,6481.77,6481.77,6481.77,6481.77,371
2006/6/22,10:02:00,6480.89,6480.89,6480.89,6480.89,345
2006/6/22,10:03:00,6478.39,6478.39,6478.39,6478.39,338
2006/6/22,10:04:00,6479.35,6479.35,6479.35,6479.35,314
2006/6/22,10:05:00,6479.71,6479.71,6479.71,6479.71,250
2006/6/22,10:06:00,6479.42,6479.42,6479.42,6479.42,338
2006/6/22,10:07:00,6475.72,6475.72,6475.72,6475.72,209
2006/6/22,10:08:00,6472.58,6472.58,6472.58,6472.58,251
2006/6/22,10:09:00,6468.63,6468.63,6468.63,6468.63,224
2006/6/22,10:10:00,6467.85,6467.85,6467.85,6467.85,216
2006/6/22,10:11:00,6464.10,6464.10,6464.10,6464.10,287
2006/6/22,10:12:00,6463.76,6463.76,6463.76,6463.76,181
2006/6/22,10:13:00,6464.21,6464.21,6464.21,6464.21,232
2006/6/22,10:14:00,6467.17,6467.17,6467.17,6467.17,214
2006/6/22,10:15:00,6466.91,6466.91,6466.91,6466.91,168
2006/6/22,10:16:00,6466.19,6466.19,6466.19,6466.19,188
2006/6/22,10:17:00,6464.60,6464.60,6464.60,6464.60,144
2006/6/22,10:18:00,6464.05,6464.05,6464.05,6464.05,206
2006/6/22,10:19:00,6463.75,6463.75,6463.75,6463.75,117
2006/6/22,10:20:00,6463.96,6463.96,6463.96,6463.96,158
2006/6/22,10:21:00,6463.11,6463.11,6463.11,6463.11,185
2006/6/22,10:22:00,6463.40,6463.40,6463.40,6463.40,180
2006/6/22,10:23:00,6463.00,6463.00,6463.00,6463.00,191
2006/6/22,10:24:00,6461.95,6461.95,6461.95,6461.95,170
2006/6/22,10:25:00,6465.59,6465.59,6465.59,6465.59,268
2006/6/22,10:26:00,6474.01,6474.01,6474.01,6474.01,513
2006/6/22,10:27:00,6477.75,6477.75,6477.75,6477.75,215
2006/6/22,10:28:00,6474.19,6474.19,6474.19,6474.19,224
2006/6/22,10:29:00,6471.41,6471.41,6471.41,6471.41,212
2006/6/22,10:30:00,6470.80,6470.80,6470.80,6470.80,160
2006/6/22,10:31:00,6469.39,6469.39,6469.39,6469.39,241
2006/6/22,10:32:00,6467.90,6467.90,6467.90,6467.90,178
2006/6/22,10:33:00,6466.08,6466.08,6466.08,6466.08,234
2006/6/22,10:34:00,6463.35,6463.35,6463.35,6463.35,183
2006/6/22,10:35:00,6462.65,6462.65,6462.65,6462.65,172
2006/6/22,10:36:00,6460.47,6460.47,6460.47,6460.47,162
2006/6/22,10:37:00,6460.13,6460.13,6460.13,6460.13,120
2006/6/22,10:38:00,6460.03,6460.03,6460.03,6460.03,139
2006/6/22,10:39:00,6460.74,6460.74,6460.74,6460.74,132
2006/6/22,10:40:00,6459.41,6459.41,6459.41,6459.41,115
2006/6/22,10:41:00,6457.99,6457.99,6457.99,6457.99,171
2006/6/22,10:42:00,6456.18,6456.18,6456.18,6456.18,141
2006/6/22,10:43:00,6455.48,6455.48,6455.48,6455.48,202
2006/6/22,10:44:00,6458.02,6458.02,6458.02,6458.02,165
2006/6/22,10:45:00,6455.31,6455.31,6455.31,6455.31,206
2006/6/22,10:46:00,6456.40,6456.40,6456.40,6456.40,277
2006/6/22,10:47:00,6456.83,6456.83,6456.83,6456.83,211
2006/6/22,10:48:00,6459.11,6459.11,6459.11,6459.11,280
2006/6/22,10:49:00,6461.27,6461.27,6461.27,6461.27,299
2006/6/22,10:50:00,6462.80,6462.80,6462.80,6462.80,201
2006/6/22,10:51:00,6462.98,6462.98,6462.98,6462.98,271
2006/6/22,10:52:00,6462.14,6462.14,6462.14,6462.14,158
2006/6/22,10:53:00,6460.95,6460.95,6460.95,6460.95,189
2006/6/22,10:54:00,6459.52,6459.52,6459.52,6459.52,168
2006/6/22,10:55:00,6457.46,6457.46,6457.46,6457.46,157
2006/6/22,10:56:00,6459.97,6459.97,6459.97,6459.97,195
2006/6/22,10:57:00,6461.34,6461.34,6461.34,6461.34,140
2006/6/22,10:58:00,6461.73,6461.73,6461.73,6461.73,209
2006/6/22,10:59:00,6462.66,6462.66,6462.66,6462.66,115
2006/6/22,11:00:00,6461.04,6461.04,6461.04,6461.04,128
2006/6/22,11:01:00,6461.70,6461.70,6461.70,6461.70,202
2006/6/22,11:02:00,6465.62,6465.62,6465.62,6465.62,188
2006/6/22,11:03:00,6468.49,6468.49,6468.49,6468.49,254
2006/6/22,11:04:00,6469.06,6469.06,6469.06,6469.06,184
2006/6/22,11:05:00,6469.11,6469.11,6469.11,6469.11,238
2006/6/22,11:06:00,6468.04,6468.04,6468.04,6468.04,316
2006/6/22,11:07:00,6469.43,6469.43,6469.43,6469.43,198
2006/6/22,11:08:00,6469.88,6469.88,6469.88,6469.88,209
2006/6/22,11:09:00,6474.38,6474.38,6474.38,6474.38,521
2006/6/22,11:10:00,6473.82,6473.82,6473.82,6473.82,436
2006/6/22,11:11:00,6474.71,6474.71,6474.71,6474.71,429
2006/6/22,11:12:00,6475.59,6475.59,6475.59,6475.59,267
2006/6/22,11:13:00,6473.13,6473.13,6473.13,6473.13,273
2006/6/22,11:14:00,6472.89,6472.89,6472.89,6472.89,164
2006/6/22,11:15:00,6472.72,6472.72,6472.72,6472.72,181
2006/6/22,11:16:00,6469.89,6469.89,6469.89,6469.89,214
2006/6/22,11:17:00,6470.84,6470.84,6470.84,6470.84,111
2006/6/22,11:18:00,6469.59,6469.59,6469.59,6469.59,193
2006/6/22,11:19:00,6467.62,6467.62,6467.62,6467.62,156
2006/6/22,11:20:00,6467.25,6467.25,6467.25,6467.25,125
2006/6/22,11:21:00,6464.23,6464.23,6464.23,6464.23,149
2006/6/22,11:22:00,6464.48,6464.48,6464.48,6464.48,99
2006/6/22,11:23:00,6464.16,6464.16,6464.16,6464.16,164
2006/6/22,11:24:00,6463.61,6463.61,6463.61,6463.61,142
2006/6/22,11:25:00,6463.91,6463.91,6463.91,6463.91,161
2006/6/22,11:26:00,6462.67,6462.67,6462.67,6462.67,176
2006/6/22,11:27:00,6462.84,6462.84,6462.84,6462.84,114
2006/6/22,11:28:00,6462.97,6462.97,6462.97,6462.97,488
2006/6/22,11:29:00,6463.59,6463.59,6463.59,6463.59,135
2006/6/22,11:30:00,6464.34,6464.34,6464.34,6464.34,172
2006/6/22,11:31:00,6465.04,6465.04,6465.04,6465.04,159
2006/6/22,11:32:00,6465.95,6465.95,6465.95,6465.95,114
2006/6/22,11:33:00,6465.91,6465.91,6465.91,6465.91,183
2006/6/22,11:34:00,6467.01,6467.01,6467.01,6467.01,171
2006/6/22,11:35:00,6474.69,6474.69,6474.69,6474.69,241
2006/6/22,11:36:00,6473.61,6473.61,6473.61,6473.61,218
2006/6/22,11:37:00,6472.30,6472.30,6472.30,6472.30,199
2006/6/22,11:38:00,6473.07,6473.07,6473.07,6473.07,232
2006/6/22,11:39:00,6472.31,6472.31,6472.31,6472.31,192
2006/6/22,11:40:00,6473.82,6473.82,6473.82,6473.82,127
2006/6/22,11:41:00,6472.23,6472.23,6472.23,6472.23,158
2006/6/22,11:42:00,6472.54,6472.54,6472.54,6472.54,105
2006/6/22,11:43:00,6475.24,6475.24,6475.24,6475.24,144
2006/6/22,11:44:00,6474.50,6474.50,6474.50,6474.50,110
2006/6/22,11:45:00,6475.13,6475.13,6475.13,6475.13,223
2006/6/22,11:46:00,6480.19,6480.19,6480.19,6480.19,169
2006/6/22,11:47:00,6477.23,6477.23,6477.23,6477.23,156
2006/6/22,11:48:00,6479.60,6479.60,6479.60,6479.60,341
2006/6/22,11:49:00,6482.73,6482.73,6482.73,6482.73,313
2006/6/22,11:50:00,6485.96,6485.96,6485.96,6485.96,363
2006/6/22,11:51:00,6487.36,6487.36,6487.36,6487.36,525
2006/6/22,11:52:00,6487.34,6487.34,6487.34,6487.34,249
2006/6/22,11:53:00,6486.93,6486.93,6486.93,6486.93,499
2006/6/22,11:54:00,6487.32,6487.32,6487.32,6487.32,312
2006/6/22,11:55:00,6486.24,6486.24,6486.24,6486.24,274
2006/6/22,11:56:00,6485.87,6485.87,6485.87,6485.87,268
2006/6/22,11:57:00,6486.30,6486.30,6486.30,6486.30,167
2006/6/22,11:58:00,6487.91,6487.91,6487.91,6487.91,303
2006/6/22,11:59:00,6487.16,6487.16,6487.16,6487.16,205
2006/6/22,12:00:00,6486.41,6486.41,6486.41,6486.41,186
2006/6/22,12:01:00,6485.54,6485.54,6485.54,6485.54,198
2006/6/22,12:02:00,6485.82,6485.82,6485.82,6485.82,165
2006/6/22,12:03:00,6484.95,6484.95,6484.95,6484.95,199
2006/6/22,12:04:00,6484.14,6484.14,6484.14,6484.14,232
2006/6/22,12:05:00,6482.77,6482.77,6482.77,6482.77,134
2006/6/22,12:06:00,6482.07,6482.07,6482.07,6482.07,160
2006/6/22,12:07:00,6479.78,6479.78,6479.78,6479.78,91
2006/6/22,12:08:00,6481.98,6481.98,6481.98,6481.98,141
2006/6/22,12:09:00,6479.95,6479.95,6479.95,6479.95,119
2006/6/22,12:10:00,6481.11,6481.11,6481.11,6481.11,110
2006/6/22,12:11:00,6480.19,6480.19,6480.19,6480.19,121
2006/6/22,12:12:00,6479.14,6479.14,6479.14,6479.14,88
2006/6/22,12:13:00,6477.48,6477.48,6477.48,6477.48,120
2006/6/22,12:14:00,6476.79,6476.79,6476.79,6476.79,113
2006/6/22,12:15:00,6476.40,6476.40,6476.40,6476.40,139
2006/6/22,12:16:00,6476.83,6476.83,6476.83,6476.83,161
2006/6/22,12:17:00,6476.03,6476.03,6476.03,6476.03,103
2006/6/22,12:18:00,6475.80,6475.80,6475.80,6475.80,137
2006/6/22,12:19:00,6475.24,6475.24,6475.24,6475.24,91
2006/6/22,12:20:00,6475.45,6475.45,6475.45,6475.45,110
2006/6/22,12:21:00,6473.98,6473.98,6473.98,6473.98,110
2006/6/22,12:22:00,6474.45,6474.45,6474.45,6474.45,99
2006/6/22,12:23:00,6478.02,6478.02,6478.02,6478.02,193
2006/6/22,12:24:00,6477.96,6477.96,6477.96,6477.96,125
2006/6/22,12:25:00,6476.56,6476.56,6476.56,6476.56,112
2006/6/22,12:26:00,6476.23,6476.23,6476.23,6476.23,144
2006/6/22,12:27:00,6475.62,6475.62,6475.62,6475.62,77
2006/6/22,12:28:00,6475.91,6475.91,6475.91,6475.91,117
2006/6/22,12:29:00,6475.95,6475.95,6475.95,6475.95,164
2006/6/22,12:30:00,6479.33,6479.33,6479.33,6479.33,114
2006/6/22,12:31:00,6479.16,6479.16,6479.16,6479.16,179
2006/6/22,12:32:00,6478.67,6478.67,6478.67,6478.67,109
2006/6/22,12:33:00,6479.66,6479.66,6479.66,6479.66,162
2006/6/22,12:34:00,6482.16,6482.16,6482.16,6482.16,146
2006/6/22,12:35:00,6481.01,6481.01,6481.01,6481.01,151
2006/6/22,12:36:00,6480.85,6480.85,6480.85,6480.85,168
2006/6/22,12:37:00,6481.12,6481.12,6481.12,6481.12,194
2006/6/22,12:38:00,6483.16,6483.16,6483.16,6483.16,291
2006/6/22,12:39:00,6483.94,6483.94,6483.94,6483.94,143
2006/6/22,12:40:00,6486.89,6486.89,6486.89,6486.89,181
2006/6/22,12:41:00,6484.58,6484.58,6484.58,6484.58,162
2006/6/22,12:42:00,6484.05,6484.05,6484.05,6484.05,146
2006/6/22,12:43:00,6484.58,6484.58,6484.58,6484.58,207
2006/6/22,12:44:00,6482.02,6482.02,6482.02,6482.02,140
2006/6/22,12:45:00,6482.05,6482.05,6482.05,6482.05,145
2006/6/22,12:46:00,6482.98,6482.98,6482.98,6482.98,173
2006/6/22,12:47:00,6482.57,6482.57,6482.57,6482.57,157
2006/6/22,12:48:00,6480.49,6480.49,6480.49,6480.49,165
2006/6/22,12:49:00,6479.58,6479.58,6479.58,6479.58,139
2006/6/22,12:50:00,6478.16,6478.16,6478.16,6478.16,137
2006/6/22,12:51:00,6478.11,6478.11,6478.11,6478.11,151
2006/6/22,12:52:00,6478.25,6478.25,6478.25,6478.25,134
2006/6/22,12:53:00,6477.90,6477.90,6477.90,6477.90,164
2006/6/22,12:54:00,6475.98,6475.98,6475.98,6475.98,134
2006/6/22,12:55:00,6478.01,6478.01,6478.01,6478.01,140
2006/6/22,12:56:00,6476.08,6476.08,6476.08,6476.08,191
2006/6/22,12:57:00,6475.90,6475.90,6475.90,6475.90,139
2006/6/22,12:58:00,6475.35,6475.35,6475.35,6475.35,166
2006/6/22,12:59:00,6474.74,6474.74,6474.74,6474.74,111
2006/6/22,13:00:00,6472.56,6472.56,6472.56,6472.56,145
2006/6/22,13:01:00,6471.73,6471.73,6471.73,6471.73,195
2006/6/22,13:02:00,6471.84,6471.84,6471.84,6471.84,117
2006/6/22,13:03:00,6471.71,6471.71,6471.71,6471.71,168
2006/6/22,13:04:00,6469.36,6469.36,6469.36,6469.36,147
2006/6/22,13:05:00,6471.63,6471.63,6471.63,6471.63,151
2006/6/22,13:06:00,6469.77,6469.77,6469.77,6469.77,211
2006/6/22,13:07:00,6469.85,6469.85,6469.85,6469.85,160
2006/6/22,13:08:00,6468.48,6468.48,6468.48,6468.48,213
2006/6/22,13:09:00,6469.30,6469.30,6469.30,6469.30,146
2006/6/22,13:10:00,6467.95,6467.95,6467.95,6467.95,202
2006/6/22,13:11:00,6467.51,6467.51,6467.51,6467.51,230
2006/6/22,13:12:00,6466.96,6466.96,6466.96,6466.96,152
2006/6/22,13:13:00,6465.96,6465.96,6465.96,6465.96,281
2006/6/22,13:14:00,6467.94,6467.94,6467.94,6467.94,226
2006/6/22,13:15:00,6472.07,6472.07,6472.07,6472.07,329
2006/6/22,13:16:00,6473.48,6473.48,6473.48,6473.48,216
2006/6/22,13:17:00,6473.04,6473.04,6473.04,6473.04,154
2006/6/22,13:18:00,6473.52,6473.52,6473.52,6473.52,257
2006/6/22,13:19:00,6474.08,6474.08,6474.08,6474.08,220
2006/6/22,13:20:00,6476.65,6476.65,6476.65,6476.65,245
2006/6/22,13:21:00,6475.40,6475.40,6475.40,6475.40,303
2006/6/22,13:22:00,6476.89,6476.89,6476.89,6476.89,191
2006/6/22,13:23:00,6477.64,6477.64,6477.64,6477.64,310
2006/6/22,13:24:00,6476.48,6476.48,6476.48,6476.48,288
2006/6/22,13:25:00,6479.04,6479.04,6479.04,6479.04,293
2006/6/22,13:26:00,6479.05,6479.05,6479.05,6479.05,0
2006/6/22,13:27:00,6479.05,6479.05,6479.05,6479.05,0
2006/6/22,13:28:00,6479.05,6479.05,6479.05,6479.05,0
2006/6/22,13:29:00,6479.05,6479.05,6479.05,6479.05,0
2006/6/22,13:30:00,6485.15,6485.15,6485.15,6485.15,2524
2006/6/23,09:00:00,6485.15,6485.15,6485.15,6485.15,8
2006/6/23,09:01:00,6432.46,6432.46,6432.46,6432.46,2401
2006/6/23,09:02:00,6429.91,6429.91,6429.91,6429.91,585
2006/6/23,09:03:00,6430.74,6430.74,6430.74,6430.74,799
2006/6/23,09:04:00,6432.47,6432.47,6432.47,6432.47,619
2006/6/23,09:05:00,6432.07,6432.07,6432.07,6432.07,441
2006/6/23,09:06:00,6431.39,6431.39,6431.39,6431.39,602
2006/6/23,09:07:00,6426.75,6426.75,6426.75,6426.75,460
2006/6/23,09:08:00,6422.77,6422.77,6422.77,6422.77,681
2006/6/23,09:09:00,6421.71,6421.71,6421.71,6421.71,570
2006/6/23,09:10:00,6417.09,6417.09,6417.09,6417.09,421
2006/6/23,09:11:00,6417.13,6417.13,6417.13,6417.13,508
2006/6/23,09:12:00,6415.87,6415.87,6415.87,6415.87,378
2006/6/23,09:13:00,6418.44,6418.44,6418.44,6418.44,513
2006/6/23,09:14:00,6418.94,6418.94,6418.94,6418.94,397
2006/6/23,09:15:00,6421.67,6421.67,6421.67,6421.67,301
2006/6/23,09:16:00,6423.11,6423.11,6423.11,6423.11,435
2006/6/23,09:17:00,6424.27,6424.27,6424.27,6424.27,370
2006/6/23,09:18:00,6427.14,6427.14,6427.14,6427.14,523
2006/6/23,09:19:00,6426.70,6426.70,6426.70,6426.70,567
2006/6/23,09:20:00,6426.04,6426.04,6426.04,6426.04,474
2006/6/23,09:21:00,6421.09,6421.09,6421.09,6421.09,633
2006/6/23,09:22:00,6422.46,6422.46,6422.46,6422.46,296
2006/6/23,09:23:00,6421.29,6421.29,6421.29,6421.29,315
2006/6/23,09:24:00,6417.73,6417.73,6417.73,6417.73,333
2006/6/23,09:25:00,6419.23,6419.23,6419.23,6419.23,316
2006/6/23,09:26:00,6411.83,6411.83,6411.83,6411.83,369
2006/6/23,09:27:00,6409.05,6409.05,6409.05,6409.05,276
2006/6/23,09:28:00,6408.23,6408.23,6408.23,6408.23,459
2006/6/23,09:29:00,6401.25,6401.25,6401.25,6401.25,500
2006/6/23,09:30:00,6394.99,6394.99,6394.99,6394.99,495
2006/6/23,09:31:00,6393.77,6393.77,6393.77,6393.77,670
2006/6/23,09:32:00,6388.43,6388.43,6388.43,6388.43,402
2006/6/23,09:33:00,6384.52,6384.52,6384.52,6384.52,496
2006/6/23,09:34:00,6383.37,6383.37,6383.37,6383.37,403
2006/6/23,09:35:00,6382.83,6382.83,6382.83,6382.83,358
2006/6/23,09:36:00,6379.16,6379.16,6379.16,6379.16,526
2006/6/23,09:37:00,6380.19,6380.19,6380.19,6380.19,407
2006/6/23,09:38:00,6383.58,6383.58,6383.58,6383.58,376
2006/6/23,09:39:00,6387.98,6387.98,6387.98,6387.98,323
2006/6/23,09:40:00,6391.79,6391.79,6391.79,6391.79,268
2006/6/23,09:41:00,6393.49,6393.49,6393.49,6393.49,333
2006/6/23,09:42:00,6396.76,6396.76,6396.76,6396.76,223
2006/6/23,09:43:00,6399.95,6399.95,6399.95,6399.95,256
2006/6/23,09:44:00,6399.76,6399.76,6399.76,6399.76,210
2006/6/23,09:45:00,6397.08,6397.08,6397.08,6397.08,221
2006/6/23,09:46:00,6394.81,6394.81,6394.81,6394.81,237
2006/6/23,09:47:00,6393.92,6393.92,6393.92,6393.92,183
2006/6/23,09:48:00,6383.44,6383.44,6383.44,6383.44,488
2006/6/23,09:49:00,6375.71,6375.71,6375.71,6375.71,471
2006/6/23,09:50:00,6375.27,6375.27,6375.27,6375.27,325
2006/6/23,09:51:00,6370.87,6370.87,6370.87,6370.87,588
2006/6/23,09:52:00,6366.57,6366.57,6366.57,6366.57,475
2006/6/23,09:53:00,6365.11,6365.11,6365.11,6365.11,496
2006/6/23,09:54:00,6364.27,6364.27,6364.27,6364.27,322
2006/6/23,09:55:00,6365.20,6365.20,6365.20,6365.20,238
2006/6/23,09:56:00,6369.76,6369.76,6369.76,6369.76,271
2006/6/23,09:57:00,6372.94,6372.94,6372.94,6372.94,190
2006/6/23,09:58:00,6373.56,6373.56,6373.56,6373.56,207
2006/6/23,09:59:00,6372.89,6372.89,6372.89,6372.89,172
2006/6/23,10:00:00,6374.01,6374.01,6374.01,6374.01,157
2006/6/23,10:01:00,6375.25,6375.25,6375.25,6375.25,182
2006/6/23,10:02:00,6377.55,6377.55,6377.55,6377.55,102
2006/6/23,10:03:00,6373.92,6373.92,6373.92,6373.92,163
2006/6/23,10:04:00,6374.57,6374.57,6374.57,6374.57,156
2006/6/23,10:05:00,6374.09,6374.09,6374.09,6374.09,123
2006/6/23,10:06:00,6372.69,6372.69,6372.69,6372.69,239
2006/6/23,10:07:00,6371.64,6371.64,6371.64,6371.64,127
2006/6/23,10:08:00,6370.09,6370.09,6370.09,6370.09,333
2006/6/23,10:09:00,6365.58,6365.58,6365.58,6365.58,261
2006/6/23,10:10:00,6363.25,6363.25,6363.25,6363.25,236
2006/6/23,10:11:00,6362.23,6362.23,6362.23,6362.23,279
2006/6/23,10:12:00,6363.41,6363.41,6363.41,6363.41,156
2006/6/23,10:13:00,6366.77,6366.77,6366.77,6366.77,285
2006/6/23,10:14:00,6372.02,6372.02,6372.02,6372.02,167
2006/6/23,10:15:00,6372.31,6372.31,6372.31,6372.31,156
2006/6/23,10:16:00,6373.65,6373.65,6373.65,6373.65,163
2006/6/23,10:17:00,6371.27,6371.27,6371.27,6371.27,117
2006/6/23,10:18:00,6374.68,6374.68,6374.68,6374.68,127
2006/6/23,10:19:00,6373.97,6373.97,6373.97,6373.97,116
2006/6/23,10:20:00,6376.49,6376.49,6376.49,6376.49,90
2006/6/23,10:21:00,6376.40,6376.40,6376.40,6376.40,184
2006/6/23,10:22:00,6377.16,6377.16,6377.16,6377.16,116
2006/6/23,10:23:00,6376.75,6376.75,6376.75,6376.75,215
2006/6/23,10:24:00,6378.71,6378.71,6378.71,6378.71,150
2006/6/23,10:25:00,6379.16,6379.16,6379.16,6379.16,152
2006/6/23,10:26:00,6381.17,6381.17,6381.17,6381.17,194
2006/6/23,10:27:00,6384.69,6384.69,6384.69,6384.69,152
2006/6/23,10:28:00,6385.71,6385.71,6385.71,6385.71,237
2006/6/23,10:29:00,6387.68,6387.68,6387.68,6387.68,176
2006/6/23,10:30:00,6389.97,6389.97,6389.97,6389.97,202
2006/6/23,10:31:00,6391.44,6391.44,6391.44,6391.44,277
2006/6/23,10:32:00,6391.09,6391.09,6391.09,6391.09,208
2006/6/23,10:33:00,6392.07,6392.07,6392.07,6392.07,234
2006/6/23,10:34:00,6391.47,6391.47,6391.47,6391.47,188
2006/6/23,10:35:00,6391.09,6391.09,6391.09,6391.09,195
2006/6/23,10:36:00,6382.18,6382.18,6382.18,6382.18,335
2006/6/23,10:37:00,6381.14,6381.14,6381.14,6381.14,152
2006/6/23,10:38:00,6381.69,6381.69,6381.69,6381.69,186
2006/6/23,10:39:00,6380.20,6380.20,6380.20,6380.20,119
2006/6/23,10:40:00,6381.39,6381.39,6381.39,6381.39,135
2006/6/23,10:41:00,6379.58,6379.58,6379.58,6379.58,165
2006/6/23,10:42:00,6381.52,6381.52,6381.52,6381.52,87
2006/6/23,10:43:00,6381.11,6381.11,6381.11,6381.11,124
2006/6/23,10:44:00,6379.85,6379.85,6379.85,6379.85,112
2006/6/23,10:45:00,6380.47,6380.47,6380.47,6380.47,99
2006/6/23,10:46:00,6381.07,6381.07,6381.07,6381.07,135
2006/6/23,10:47:00,6382.87,6382.87,6382.87,6382.87,98
2006/6/23,10:48:00,6383.17,6383.17,6383.17,6383.17,268
2006/6/23,10:49:00,6384.55,6384.55,6384.55,6384.55,178
2006/6/23,10:50:00,6387.62,6387.62,6387.62,6387.62,181
2006/6/23,10:51:00,6389.23,6389.23,6389.23,6389.23,393
2006/6/23,10:52:00,6391.42,6391.42,6391.42,6391.42,196
2006/6/23,10:53:00,6393.68,6393.68,6393.68,6393.68,279
2006/6/23,10:54:00,6392.18,6392.18,6392.18,6392.18,190
2006/6/23,10:55:00,6393.09,6393.09,6393.09,6393.09,226
2006/6/23,10:56:00,6392.61,6392.61,6392.61,6392.61,248
2006/6/23,10:57:00,6389.02,6389.02,6389.02,6389.02,214
2006/6/23,10:58:00,6390.57,6390.57,6390.57,6390.57,196
2006/6/23,10:59:00,6390.25,6390.25,6390.25,6390.25,144
2006/6/23,11:00:00,6391.70,6391.70,6391.70,6391.70,126
2006/6/23,11:01:00,6392.68,6392.68,6392.68,6392.68,141
2006/6/23,11:02:00,6393.03,6393.03,6393.03,6393.03,116
2006/6/23,11:03:00,6396.17,6396.17,6396.17,6396.17,166
2006/6/23,11:04:00,6396.08,6396.08,6396.08,6396.08,140
2006/6/23,11:05:00,6397.92,6397.92,6397.92,6397.92,177
2006/6/23,11:06:00,6399.16,6399.16,6399.16,6399.16,279
2006/6/23,11:07:00,6402.44,6402.44,6402.44,6402.44,234
2006/6/23,11:08:00,6404.68,6404.68,6404.68,6404.68,309
2006/6/23,11:09:00,6406.47,6406.47,6406.47,6406.47,289
2006/6/23,11:10:00,6407.18,6407.18,6407.18,6407.18,313
2006/6/23,11:11:00,6409.95,6409.95,6409.95,6409.95,424
2006/6/23,11:12:00,6411.24,6411.24,6411.24,6411.24,275
2006/6/23,11:13:00,6411.87,6411.87,6411.87,6411.87,304
2006/6/23,11:14:00,6410.82,6410.82,6410.82,6410.82,255
2006/6/23,11:15:00,6411.31,6411.31,6411.31,6411.31,310
2006/6/23,11:16:00,6410.07,6410.07,6410.07,6410.07,276
2006/6/23,11:17:00,6410.05,6410.05,6410.05,6410.05,150
2006/6/23,11:18:00,6408.90,6408.90,6408.90,6408.90,242
2006/6/23,11:19:00,6408.05,6408.05,6408.05,6408.05,136
2006/6/23,11:20:00,6407.00,6407.00,6407.00,6407.00,136
2006/6/23,11:21:00,6406.18,6406.18,6406.18,6406.18,167
2006/6/23,11:22:00,6406.42,6406.42,6406.42,6406.42,122
2006/6/23,11:23:00,6406.34,6406.34,6406.34,6406.34,156
2006/6/23,11:24:00,6405.77,6405.77,6405.77,6405.77,115
2006/6/23,11:25:00,6406.87,6406.87,6406.87,6406.87,109
2006/6/23,11:26:00,6406.79,6406.79,6406.79,6406.79,116
2006/6/23,11:27:00,6408.44,6408.44,6408.44,6408.44,131
2006/6/23,11:28:00,6409.60,6409.60,6409.60,6409.60,161
2006/6/23,11:29:00,6410.72,6410.72,6410.72,6410.72,136
2006/6/23,11:30:00,6410.22,6410.22,6410.22,6410.22,159
2006/6/23,11:31:00,6412.39,6412.39,6412.39,6412.39,240
2006/6/23,11:32:00,6414.89,6414.89,6414.89,6414.89,163
2006/6/23,11:33:00,6415.42,6415.42,6415.42,6415.42,291
2006/6/23,11:34:00,6417.76,6417.76,6417.76,6417.76,281
2006/6/23,11:35:00,6418.61,6418.61,6418.61,6418.61,225
2006/6/23,11:36:00,6422.06,6422.06,6422.06,6422.06,282
2006/6/23,11:37:00,6425.28,6425.28,6425.28,6425.28,279
2006/6/23,11:38:00,6426.22,6426.22,6426.22,6426.22,364
2006/6/23,11:39:00,6426.07,6426.07,6426.07,6426.07,297
2006/6/23,11:40:00,6427.25,6427.25,6427.25,6427.25,318
2006/6/23,11:41:00,6428.25,6428.25,6428.25,6428.25,378
2006/6/23,11:42:00,6425.12,6425.12,6425.12,6425.12,256
2006/6/23,11:43:00,6422.04,6422.04,6422.04,6422.04,307
2006/6/23,11:44:00,6420.33,6420.33,6420.33,6420.33,195
2006/6/23,11:45:00,6418.00,6418.00,6418.00,6418.00,165
2006/6/23,11:46:00,6417.86,6417.86,6417.86,6417.86,226
2006/6/23,11:47:00,6414.10,6414.10,6414.10,6414.10,300
2006/6/23,11:48:00,6410.46,6410.46,6410.46,6410.46,255
2006/6/23,11:49:00,6407.95,6407.95,6407.95,6407.95,172
2006/6/23,11:50:00,6404.37,6404.37,6404.37,6404.37,209
2006/6/23,11:51:00,6402.61,6402.61,6402.61,6402.61,306
2006/6/23,11:52:00,6402.20,6402.20,6402.20,6402.20,196
2006/6/23,11:53:00,6401.23,6401.23,6401.23,6401.23,238
2006/6/23,11:54:00,6400.66,6400.66,6400.66,6400.66,120
2006/6/23,11:55:00,6401.73,6401.73,6401.73,6401.73,97
2006/6/23,11:56:00,6401.39,6401.39,6401.39,6401.39,145
2006/6/23,11:57:00,6402.49,6402.49,6402.49,6402.49,88
2006/6/23,11:58:00,6406.19,6406.19,6406.19,6406.19,102
2006/6/23,11:59:00,6405.51,6405.51,6405.51,6405.51,89
2006/6/23,12:00:00,6405.50,6405.50,6405.50,6405.50,114
2006/6/23,12:01:00,6406.80,6406.80,6406.80,6406.80,149
2006/6/23,12:02:00,6408.79,6408.79,6408.79,6408.79,105
2006/6/23,12:03:00,6410.30,6410.30,6410.30,6410.30,154
2006/6/23,12:04:00,6408.62,6408.62,6408.62,6408.62,110
2006/6/23,12:05:00,6410.06,6410.06,6410.06,6410.06,123
2006/6/23,12:06:00,6408.23,6408.23,6408.23,6408.23,97
2006/6/23,12:07:00,6407.94,6407.94,6407.94,6407.94,95
2006/6/23,12:08:00,6406.14,6406.14,6406.14,6406.14,133
2006/6/23,12:09:00,6405.74,6405.74,6405.74,6405.74,120
2006/6/23,12:10:00,6404.39,6404.39,6404.39,6404.39,119
2006/6/23,12:11:00,6403.25,6403.25,6403.25,6403.25,134
2006/6/23,12:12:00,6401.53,6401.53,6401.53,6401.53,123
2006/6/23,12:13:00,6401.35,6401.35,6401.35,6401.35,170
2006/6/23,12:14:00,6400.04,6400.04,6400.04,6400.04,182
2006/6/23,12:15:00,6398.51,6398.51,6398.51,6398.51,207
2006/6/23,12:16:00,6395.83,6395.83,6395.83,6395.83,177
2006/6/23,12:17:00,6392.48,6392.48,6392.48,6392.48,250
2006/6/23,12:18:00,6391.01,6391.01,6391.01,6391.01,225
2006/6/23,12:19:00,6390.04,6390.04,6390.04,6390.04,155
2006/6/23,12:20:00,6393.22,6393.22,6393.22,6393.22,155
2006/6/23,12:21:00,6392.33,6392.33,6392.33,6392.33,170
2006/6/23,12:22:00,6391.49,6391.49,6391.49,6391.49,121
2006/6/23,12:23:00,6390.79,6390.79,6390.79,6390.79,150
2006/6/23,12:24:00,6391.10,6391.10,6391.10,6391.10,103
2006/6/23,12:25:00,6392.25,6392.25,6392.25,6392.25,104
2006/6/23,12:26:00,6390.33,6390.33,6390.33,6390.33,153
2006/6/23,12:27:00,6390.54,6390.54,6390.54,6390.54,103
2006/6/23,12:28:00,6391.85,6391.85,6391.85,6391.85,131
2006/6/23,12:29:00,6390.99,6390.99,6390.99,6390.99,95
2006/6/23,12:30:00,6391.74,6391.74,6391.74,6391.74,97
2006/6/23,12:31:00,6389.59,6389.59,6389.59,6389.59,160
2006/6/23,12:32:00,6390.66,6390.66,6390.66,6390.66,95
2006/6/23,12:33:00,6391.64,6391.64,6391.64,6391.64,127
2006/6/23,12:34:00,6393.40,6393.40,6393.40,6393.40,147
2006/6/23,12:35:00,6397.02,6397.02,6397.02,6397.02,177
2006/6/23,12:36:00,6402.52,6402.52,6402.52,6402.52,243
2006/6/23,12:37:00,6405.32,6405.32,6405.32,6405.32,205
2006/6/23,12:38:00,6409.79,6409.79,6409.79,6409.79,329
2006/6/23,12:39:00,6412.30,6412.30,6412.30,6412.30,271
2006/6/23,12:40:00,6413.72,6413.72,6413.72,6413.72,265
2006/6/23,12:41:00,6416.04,6416.04,6416.04,6416.04,309
2006/6/23,12:42:00,6416.14,6416.14,6416.14,6416.14,166
2006/6/23,12:43:00,6417.19,6417.19,6417.19,6417.19,243
2006/6/23,12:44:00,6415.19,6415.19,6415.19,6415.19,166
2006/6/23,12:45:00,6414.23,6414.23,6414.23,6414.23,228
2006/6/23,12:46:00,6413.26,6413.26,6413.26,6413.26,215
2006/6/23,12:47:00,6412.00,6412.00,6412.00,6412.00,124
2006/6/23,12:48:00,6411.00,6411.00,6411.00,6411.00,209
2006/6/23,12:49:00,6411.43,6411.43,6411.43,6411.43,184
2006/6/23,12:50:00,6410.27,6410.27,6410.27,6410.27,140
2006/6/23,12:51:00,6411.44,6411.44,6411.44,6411.44,205
2006/6/23,12:52:00,6414.01,6414.01,6414.01,6414.01,184
2006/6/23,12:53:00,6418.93,6418.93,6418.93,6418.93,675
2006/6/23,12:54:00,6428.96,6428.96,6428.96,6428.96,699
2006/6/23,12:55:00,6436.21,6436.21,6436.21,6436.21,832
2006/6/23,12:56:00,6441.83,6441.83,6441.83,6441.83,862
2006/6/23,12:57:00,6445.49,6445.49,6445.49,6445.49,505
2006/6/23,12:58:00,6450.94,6450.94,6450.94,6450.94,599
2006/6/23,12:59:00,6452.10,6452.10,6452.10,6452.10,432
2006/6/23,13:00:00,6451.05,6451.05,6451.05,6451.05,460
2006/6/23,13:01:00,6450.06,6450.06,6450.06,6450.06,600
2006/6/23,13:02:00,6450.15,6450.15,6450.15,6450.15,306
2006/6/23,13:03:00,6452.55,6452.55,6452.55,6452.55,443
2006/6/23,13:04:00,6450.59,6450.59,6450.59,6450.59,300
2006/6/23,13:05:00,6450.03,6450.03,6450.03,6450.03,313
2006/6/23,13:06:00,6451.08,6451.08,6451.08,6451.08,326
2006/6/23,13:07:00,6450.93,6450.93,6450.93,6450.93,346
2006/6/23,13:08:00,6451.90,6451.90,6451.90,6451.90,378
2006/6/23,13:09:00,6452.81,6452.81,6452.81,6452.81,397
2006/6/23,13:10:00,6454.28,6454.28,6454.28,6454.28,364
2006/6/23,13:11:00,6453.61,6453.61,6453.61,6453.61,456
2006/6/23,13:12:00,6455.70,6455.70,6455.70,6455.70,320
2006/6/23,13:13:00,6455.73,6455.73,6455.73,6455.73,469
2006/6/23,13:14:00,6457.53,6457.53,6457.53,6457.53,312
2006/6/23,13:15:00,6459.29,6459.29,6459.29,6459.29,309
2006/6/23,13:16:00,6461.44,6461.44,6461.44,6461.44,442
2006/6/23,13:17:00,6462.91,6462.91,6462.91,6462.91,354
2006/6/23,13:18:00,6462.01,6462.01,6462.01,6462.01,472
2006/6/23,13:19:00,6461.53,6461.53,6461.53,6461.53,418
2006/6/23,13:20:00,6460.64,6460.64,6460.64,6460.64,373
2006/6/23,13:21:00,6460.62,6460.62,6460.62,6460.62,413
2006/6/23,13:22:00,6461.47,6461.47,6461.47,6461.47,386
2006/6/23,13:23:00,6460.03,6460.03,6460.03,6460.03,541
2006/6/23,13:24:00,6456.61,6456.61,6456.61,6456.61,601
2006/6/23,13:25:00,6454.84,6454.84,6454.84,6454.84,483
2006/6/23,13:26:00,6454.84,6454.84,6454.84,6454.84,0
2006/6/23,13:27:00,6454.84,6454.84,6454.84,6454.84,0
2006/6/23,13:28:00,6454.84,6454.84,6454.84,6454.84,0
2006/6/23,13:29:00,6454.84,6454.84,6454.84,6454.84,0
2006/6/23,13:30:00,6452.31,6452.31,6452.31,6452.31,3633
2006/6/26,09:00:00,6452.31,6452.31,6452.31,6452.31,10
2006/6/26,09:01:00,6464.40,6464.40,6464.40,6464.40,1498
2006/6/26,09:02:00,6462.40,6462.40,6462.40,6462.40,408
2006/6/26,09:03:00,6469.35,6469.35,6469.35,6469.35,470
2006/6/26,09:04:00,6472.96,6472.96,6472.96,6472.96,455
2006/6/26,09:05:00,6472.76,6472.76,6472.76,6472.76,344
2006/6/26,09:06:00,6474.95,6474.95,6474.95,6474.95,590
2006/6/26,09:07:00,6476.16,6476.16,6476.16,6476.16,449
2006/6/26,09:08:00,6475.25,6475.25,6475.25,6475.25,622
2006/6/26,09:09:00,6474.86,6474.86,6474.86,6474.86,441
2006/6/26,09:10:00,6474.47,6474.47,6474.47,6474.47,379
2006/6/26,09:11:00,6474.20,6474.20,6474.20,6474.20,490
2006/6/26,09:12:00,6472.59,6472.59,6472.59,6472.59,357
2006/6/26,09:13:00,6472.47,6472.47,6472.47,6472.47,381
2006/6/26,09:14:00,6472.57,6472.57,6472.57,6472.57,344
2006/6/26,09:15:00,6470.89,6470.89,6470.89,6470.89,285
2006/6/26,09:16:00,6465.97,6465.97,6465.97,6465.97,422
2006/6/26,09:17:00,6464.00,6464.00,6464.00,6464.00,313
2006/6/26,09:18:00,6460.32,6460.32,6460.32,6460.32,415
2006/6/26,09:19:00,6456.79,6456.79,6456.79,6456.79,399
2006/6/26,09:20:00,6453.97,6453.97,6453.97,6453.97,303
2006/6/26,09:21:00,6449.92,6449.92,6449.92,6449.92,408
2006/6/26,09:22:00,6450.41,6450.41,6450.41,6450.41,280
2006/6/26,09:23:00,6449.46,6449.46,6449.46,6449.46,368
2006/6/26,09:24:00,6449.47,6449.47,6449.47,6449.47,247
2006/6/26,09:25:00,6448.51,6448.51,6448.51,6448.51,232
2006/6/26,09:26:00,6450.44,6450.44,6450.44,6450.44,316
2006/6/26,09:27:00,6452.20,6452.20,6452.20,6452.20,251
2006/6/26,09:28:00,6455.61,6455.61,6455.61,6455.61,334
2006/6/26,09:29:00,6458.29,6458.29,6458.29,6458.29,325
2006/6/26,09:30:00,6459.18,6459.18,6459.18,6459.18,262
2006/6/26,09:31:00,6463.79,6463.79,6463.79,6463.79,322
2006/6/26,09:32:00,6465.12,6465.12,6465.12,6465.12,186
2006/6/26,09:33:00,6465.86,6465.86,6465.86,6465.86,342
2006/6/26,09:34:00,6465.20,6465.20,6465.20,6465.20,284
2006/6/26,09:35:00,6466.18,6466.18,6466.18,6466.18,259
2006/6/26,09:36:00,6463.66,6463.66,6463.66,6463.66,312
2006/6/26,09:37:00,6462.32,6462.32,6462.32,6462.32,255
2006/6/26,09:38:00,6462.99,6462.99,6462.99,6462.99,293
2006/6/26,09:39:00,6464.58,6464.58,6464.58,6464.58,224
2006/6/26,09:40:00,6464.99,6464.99,6464.99,6464.99,236
2006/6/26,09:41:00,6468.06,6468.06,6468.06,6468.06,297
2006/6/26,09:42:00,6468.91,6468.91,6468.91,6468.91,207
2006/6/26,09:43:00,6472.85,6472.85,6472.85,6472.85,281
2006/6/26,09:44:00,6475.32,6475.32,6475.32,6475.32,324
2006/6/26,09:45:00,6479.13,6479.13,6479.13,6479.13,477
2006/6/26,09:46:00,6482.01,6482.01,6482.01,6482.01,494
2006/6/26,09:47:00,6484.80,6484.80,6484.80,6484.80,321
2006/6/26,09:48:00,6484.59,6484.59,6484.59,6484.59,383
2006/6/26,09:49:00,6481.30,6481.30,6481.30,6481.30,448
2006/6/26,09:50:00,6483.13,6483.13,6483.13,6483.13,260
2006/6/26,09:51:00,6482.09,6482.09,6482.09,6482.09,307
2006/6/26,09:52:00,6482.10,6482.10,6482.10,6482.10,197
2006/6/26,09:53:00,6482.96,6482.96,6482.96,6482.96,276
2006/6/26,09:54:00,6483.52,6483.52,6483.52,6483.52,230
2006/6/26,09:55:00,6484.47,6484.47,6484.47,6484.47,180
2006/6/26,09:56:00,6484.15,6484.15,6484.15,6484.15,237
2006/6/26,09:57:00,6485.12,6485.12,6485.12,6485.12,167
2006/6/26,09:58:00,6483.96,6483.96,6483.96,6483.96,287
2006/6/26,09:59:00,6480.23,6480.23,6480.23,6480.23,306
2006/6/26,10:00:00,6479.73,6479.73,6479.73,6479.73,261
2006/6/26,10:01:00,6477.36,6477.36,6477.36,6477.36,276
2006/6/26,10:02:00,6474.80,6474.80,6474.80,6474.80,172
2006/6/26,10:03:00,6473.12,6473.12,6473.12,6473.12,324
2006/6/26,10:04:00,6471.30,6471.30,6471.30,6471.30,217
2006/6/26,10:05:00,6469.73,6469.73,6469.73,6469.73,180
2006/6/26,10:06:00,6468.95,6468.95,6468.95,6468.95,222
2006/6/26,10:07:00,6467.88,6467.88,6467.88,6467.88,134
2006/6/26,10:08:00,6468.19,6468.19,6468.19,6468.19,166
2006/6/26,10:09:00,6468.87,6468.87,6468.87,6468.87,136
2006/6/26,10:10:00,6468.60,6468.60,6468.60,6468.60,106
2006/6/26,10:11:00,6470.92,6470.92,6470.92,6470.92,151
2006/6/26,10:12:00,6471.45,6471.45,6471.45,6471.45,134
2006/6/26,10:13:00,6473.27,6473.27,6473.27,6473.27,141
2006/6/26,10:14:00,6474.42,6474.42,6474.42,6474.42,129
2006/6/26,10:15:00,6474.98,6474.98,6474.98,6474.98,137
2006/6/26,10:16:00,6475.37,6475.37,6475.37,6475.37,169
2006/6/26,10:17:00,6476.64,6476.64,6476.64,6476.64,113
2006/6/26,10:18:00,6476.51,6476.51,6476.51,6476.51,194
2006/6/26,10:19:00,6474.44,6474.44,6474.44,6474.44,156
2006/6/26,10:20:00,6474.32,6474.32,6474.32,6474.32,155
2006/6/26,10:21:00,6473.47,6473.47,6473.47,6473.47,290
2006/6/26,10:22:00,6467.71,6467.71,6467.71,6467.71,262
2006/6/26,10:23:00,6465.60,6465.60,6465.60,6465.60,309
2006/6/26,10:24:00,6462.78,6462.78,6462.78,6462.78,264
2006/6/26,10:25:00,6463.90,6463.90,6463.90,6463.90,203
2006/6/26,10:26:00,6462.14,6462.14,6462.14,6462.14,191
2006/6/26,10:27:00,6463.79,6463.79,6463.79,6463.79,139
2006/6/26,10:28:00,6464.35,6464.35,6464.35,6464.35,126
2006/6/26,10:29:00,6462.44,6462.44,6462.44,6462.44,98
2006/6/26,10:30:00,6464.16,6464.16,6464.16,6464.16,138
2006/6/26,10:31:00,6463.12,6463.12,6463.12,6463.12,121
2006/6/26,10:32:00,6464.62,6464.62,6464.62,6464.62,79
2006/6/26,10:33:00,6464.65,6464.65,6464.65,6464.65,169
2006/6/26,10:34:00,6464.34,6464.34,6464.34,6464.34,120
2006/6/26,10:35:00,6465.62,6465.62,6465.62,6465.62,86
2006/6/26,10:36:00,6465.78,6465.78,6465.78,6465.78,99
2006/6/26,10:37:00,6466.71,6466.71,6466.71,6466.71,86
2006/6/26,10:38:00,6466.59,6466.59,6466.59,6466.59,119
2006/6/26,10:39:00,6466.62,6466.62,6466.62,6466.62,81
2006/6/26,10:40:00,6466.32,6466.32,6466.32,6466.32,87
2006/6/26,10:41:00,6466.53,6466.53,6466.53,6466.53,107
2006/6/26,10:42:00,6464.63,6464.63,6464.63,6464.63,80
2006/6/26,10:43:00,6466.18,6466.18,6466.18,6466.18,130
2006/6/26,10:44:00,6464.99,6464.99,6464.99,6464.99,90
2006/6/26,10:45:00,6466.19,6466.19,6466.19,6466.19,72
2006/6/26,10:46:00,6467.37,6467.37,6467.37,6467.37,91
2006/6/26,10:47:00,6466.94,6466.94,6466.94,6466.94,89
2006/6/26,10:48:00,6468.45,6468.45,6468.45,6468.45,117
2006/6/26,10:49:00,6469.86,6469.86,6469.86,6469.86,77
2006/6/26,10:50:00,6471.00,6471.00,6471.00,6471.00,107
2006/6/26,10:51:00,6472.13,6472.13,6472.13,6472.13,175
2006/6/26,10:52:00,6473.04,6473.04,6473.04,6473.04,143
2006/6/26,10:53:00,6475.34,6475.34,6475.34,6475.34,248
2006/6/26,10:54:00,6475.93,6475.93,6475.93,6475.93,162
2006/6/26,10:55:00,6476.37,6476.37,6476.37,6476.37,147
2006/6/26,10:56:00,6475.73,6475.73,6475.73,6475.73,263
2006/6/26,10:57:00,6474.90,6474.90,6474.90,6474.90,149
2006/6/26,10:58:00,6476.78,6476.78,6476.78,6476.78,223
2006/6/26,10:59:00,6476.43,6476.43,6476.43,6476.43,132
2006/6/26,11:00:00,6477.22,6477.22,6477.22,6477.22,109
2006/6/26,11:01:00,6476.82,6476.82,6476.82,6476.82,147
2006/6/26,11:02:00,6475.84,6475.84,6475.84,6475.84,107
2006/6/26,11:03:00,6475.59,6475.59,6475.59,6475.59,129
2006/6/26,11:04:00,6474.14,6474.14,6474.14,6474.14,85
2006/6/26,11:05:00,6475.60,6475.60,6475.60,6475.60,116
2006/6/26,11:06:00,6476.39,6476.39,6476.39,6476.39,159
2006/6/26,11:07:00,6474.87,6474.87,6474.87,6474.87,89
2006/6/26,11:08:00,6474.49,6474.49,6474.49,6474.49,207
2006/6/26,11:09:00,6476.48,6476.48,6476.48,6476.48,115
2006/6/26,11:10:00,6477.04,6477.04,6477.04,6477.04,130
2006/6/26,11:11:00,6478.29,6478.29,6478.29,6478.29,183
2006/6/26,11:12:00,6480.57,6480.57,6480.57,6480.57,249
2006/6/26,11:13:00,6480.13,6480.13,6480.13,6480.13,223
2006/6/26,11:14:00,6481.61,6481.61,6481.61,6481.61,231
2006/6/26,11:15:00,6483.43,6483.43,6483.43,6483.43,219
2006/6/26,11:16:00,6486.14,6486.14,6486.14,6486.14,256
2006/6/26,11:17:00,6487.25,6487.25,6487.25,6487.25,192
2006/6/26,11:18:00,6490.98,6490.98,6490.98,6490.98,243
2006/6/26,11:19:00,6491.24,6491.24,6491.24,6491.24,214
2006/6/26,11:20:00,6490.62,6490.62,6490.62,6490.62,209
2006/6/26,11:21:00,6492.40,6492.40,6492.40,6492.40,266
2006/6/26,11:22:00,6491.51,6491.51,6491.51,6491.51,184
2006/6/26,11:23:00,6494.63,6494.63,6494.63,6494.63,238
2006/6/26,11:24:00,6494.45,6494.45,6494.45,6494.45,225
2006/6/26,11:25:00,6495.30,6495.30,6495.30,6495.30,240
2006/6/26,11:26:00,6497.21,6497.21,6497.21,6497.21,297
2006/6/26,11:27:00,6498.31,6498.31,6498.31,6498.31,299
2006/6/26,11:28:00,6499.10,6499.10,6499.10,6499.10,397
2006/6/26,11:29:00,6501.68,6501.68,6501.68,6501.68,320
2006/6/26,11:30:00,6498.84,6498.84,6498.84,6498.84,252
2006/6/26,11:31:00,6499.33,6499.33,6499.33,6499.33,316
2006/6/26,11:32:00,6497.99,6497.99,6497.99,6497.99,189
2006/6/26,11:33:00,6497.80,6497.80,6497.80,6497.80,236
2006/6/26,11:34:00,6495.97,6495.97,6495.97,6495.97,141
2006/6/26,11:35:00,6493.52,6493.52,6493.52,6493.52,165
2006/6/26,11:36:00,6494.60,6494.60,6494.60,6494.60,175
2006/6/26,11:37:00,6494.41,6494.41,6494.41,6494.41,113
2006/6/26,11:38:00,6494.89,6494.89,6494.89,6494.89,155
2006/6/26,11:39:00,6494.92,6494.92,6494.92,6494.92,96
2006/6/26,11:40:00,6494.92,6494.92,6494.92,6494.92,115
2006/6/26,11:41:00,6494.75,6494.75,6494.75,6494.75,152
2006/6/26,11:42:00,6494.34,6494.34,6494.34,6494.34,104
2006/6/26,11:43:00,6495.02,6495.02,6495.02,6495.02,170
2006/6/26,11:44:00,6496.11,6496.11,6496.11,6496.11,125
2006/6/26,11:45:00,6497.40,6497.40,6497.40,6497.40,130
2006/6/26,11:46:00,6497.59,6497.59,6497.59,6497.59,183
2006/6/26,11:47:00,6499.35,6499.35,6499.35,6499.35,122
2006/6/26,11:48:00,6499.55,6499.55,6499.55,6499.55,234
2006/6/26,11:49:00,6500.58,6500.58,6500.58,6500.58,230
2006/6/26,11:50:00,6501.03,6501.03,6501.03,6501.03,200
2006/6/26,11:51:00,6502.28,6502.28,6502.28,6502.28,277
2006/6/26,11:52:00,6503.74,6503.74,6503.74,6503.74,212
2006/6/26,11:53:00,6504.81,6504.81,6504.81,6504.81,283
2006/6/26,11:54:00,6506.38,6506.38,6506.38,6506.38,196
2006/6/26,11:55:00,6506.26,6506.26,6506.26,6506.26,247
2006/6/26,11:56:00,6506.22,6506.22,6506.22,6506.22,279
2006/6/26,11:57:00,6505.65,6505.65,6505.65,6505.65,177
2006/6/26,11:58:00,6505.69,6505.69,6505.69,6505.69,278
2006/6/26,11:59:00,6506.23,6506.23,6506.23,6506.23,153
2006/6/26,12:00:00,6504.00,6504.00,6504.00,6504.00,152
2006/6/26,12:01:00,6503.01,6503.01,6503.01,6503.01,149
2006/6/26,12:02:00,6503.25,6503.25,6503.25,6503.25,109
2006/6/26,12:03:00,6501.27,6501.27,6501.27,6501.27,158
2006/6/26,12:04:00,6501.59,6501.59,6501.59,6501.59,131
2006/6/26,12:05:00,6501.50,6501.50,6501.50,6501.50,142
2006/6/26,12:06:00,6499.89,6499.89,6499.89,6499.89,140
2006/6/26,12:07:00,6500.25,6500.25,6500.25,6500.25,100
2006/6/26,12:08:00,6500.64,6500.64,6500.64,6500.64,175
2006/6/26,12:09:00,6500.71,6500.71,6500.71,6500.71,103
2006/6/26,12:10:00,6498.46,6498.46,6498.46,6498.46,119
2006/6/26,12:11:00,6499.54,6499.54,6499.54,6499.54,144
2006/6/26,12:12:00,6498.45,6498.45,6498.45,6498.45,108
2006/6/26,12:13:00,6500.14,6500.14,6500.14,6500.14,162
2006/6/26,12:14:00,6497.79,6497.79,6497.79,6497.79,110
2006/6/26,12:15:00,6498.39,6498.39,6498.39,6498.39,140
2006/6/26,12:16:00,6499.83,6499.83,6499.83,6499.83,212
2006/6/26,12:17:00,6507.20,6507.20,6507.20,6507.20,315
2006/6/26,12:18:00,6514.21,6514.21,6514.21,6514.21,491
2006/6/26,12:19:00,6524.48,6524.48,6524.48,6524.48,487
2006/6/26,12:20:00,6525.63,6525.63,6525.63,6525.63,457
2006/6/26,12:21:00,6530.88,6530.88,6530.88,6530.88,390
2006/6/26,12:22:00,6529.62,6529.62,6529.62,6529.62,317
2006/6/26,12:23:00,6526.99,6526.99,6526.99,6526.99,345
2006/6/26,12:24:00,6527.77,6527.77,6527.77,6527.77,265
2006/6/26,12:25:00,6527.22,6527.22,6527.22,6527.22,253
2006/6/26,12:26:00,6523.71,6523.71,6523.71,6523.71,295
2006/6/26,12:27:00,6522.15,6522.15,6522.15,6522.15,147
2006/6/26,12:28:00,6520.87,6520.87,6520.87,6520.87,185
2006/6/26,12:29:00,6521.81,6521.81,6521.81,6521.81,151
2006/6/26,12:30:00,6520.18,6520.18,6520.18,6520.18,169
2006/6/26,12:31:00,6522.01,6522.01,6522.01,6522.01,203
2006/6/26,12:32:00,6526.24,6526.24,6526.24,6526.24,286
2006/6/26,12:33:00,6531.43,6531.43,6531.43,6531.43,401
2006/6/26,12:34:00,6535.26,6535.26,6535.26,6535.26,344
2006/6/26,12:35:00,6536.51,6536.51,6536.51,6536.51,386
2006/6/26,12:36:00,6540.67,6540.67,6540.67,6540.67,401
2006/6/26,12:37:00,6538.93,6538.93,6538.93,6538.93,332
2006/6/26,12:38:00,6539.54,6539.54,6539.54,6539.54,396
2006/6/26,12:39:00,6536.96,6536.96,6536.96,6536.96,245
2006/6/26,12:40:00,6537.68,6537.68,6537.68,6537.68,280
2006/6/26,12:41:00,6539.15,6539.15,6539.15,6539.15,283
2006/6/26,12:42:00,6537.55,6537.55,6537.55,6537.55,189
2006/6/26,12:43:00,6539.12,6539.12,6539.12,6539.12,263
2006/6/26,12:44:00,6544.01,6544.01,6544.01,6544.01,362
2006/6/26,12:45:00,6544.80,6544.80,6544.80,6544.80,409
2006/6/26,12:46:00,6545.53,6545.53,6545.53,6545.53,388
2006/6/26,12:47:00,6545.44,6545.44,6545.44,6545.44,281
2006/6/26,12:48:00,6544.97,6544.97,6544.97,6544.97,388
2006/6/26,12:49:00,6543.03,6543.03,6543.03,6543.03,229
2006/6/26,12:50:00,6541.24,6541.24,6541.24,6541.24,256
2006/6/26,12:51:00,6538.57,6538.57,6538.57,6538.57,252
2006/6/26,12:52:00,6538.29,6538.29,6538.29,6538.29,196
2006/6/26,12:53:00,6541.55,6541.55,6541.55,6541.55,314
2006/6/26,12:54:00,6548.94,6548.94,6548.94,6548.94,418
2006/6/26,12:55:00,6548.29,6548.29,6548.29,6548.29,300
2006/6/26,12:56:00,6546.94,6546.94,6546.94,6546.94,275
2006/6/26,12:57:00,6547.88,6547.88,6547.88,6547.88,159
2006/6/26,12:58:00,6545.30,6545.30,6545.30,6545.30,242
2006/6/26,12:59:00,6540.78,6540.78,6540.78,6540.78,189
2006/6/26,13:00:00,6539.65,6539.65,6539.65,6539.65,215
2006/6/26,13:01:00,6538.06,6538.06,6538.06,6538.06,263
2006/6/26,13:02:00,6534.69,6534.69,6534.69,6534.69,198
2006/6/26,13:03:00,6536.07,6536.07,6536.07,6536.07,237
2006/6/26,13:04:00,6536.21,6536.21,6536.21,6536.21,251
2006/6/26,13:05:00,6537.42,6537.42,6537.42,6537.42,210
2006/6/26,13:06:00,6533.83,6533.83,6533.83,6533.83,224
2006/6/26,13:07:00,6534.53,6534.53,6534.53,6534.53,187
2006/6/26,13:08:00,6533.94,6533.94,6533.94,6533.94,240
2006/6/26,13:09:00,6533.43,6533.43,6533.43,6533.43,199
2006/6/26,13:10:00,6531.15,6531.15,6531.15,6531.15,244
2006/6/26,13:11:00,6529.63,6529.63,6529.63,6529.63,295
2006/6/26,13:12:00,6526.54,6526.54,6526.54,6526.54,239
2006/6/26,13:13:00,6526.04,6526.04,6526.04,6526.04,337
2006/6/26,13:14:00,6528.25,6528.25,6528.25,6528.25,273
2006/6/26,13:15:00,6531.48,6531.48,6531.48,6531.48,322
2006/6/26,13:16:00,6536.14,6536.14,6536.14,6536.14,307
2006/6/26,13:17:00,6531.81,6531.81,6531.81,6531.81,206
2006/6/26,13:18:00,6528.92,6528.92,6528.92,6528.92,268
2006/6/26,13:19:00,6529.99,6529.99,6529.99,6529.99,232
2006/6/26,13:20:00,6526.66,6526.66,6526.66,6526.66,265
2006/6/26,13:21:00,6524.97,6524.97,6524.97,6524.97,313
2006/6/26,13:22:00,6524.20,6524.20,6524.20,6524.20,296
2006/6/26,13:23:00,6522.49,6522.49,6522.49,6522.49,446
2006/6/26,13:24:00,6523.83,6523.83,6523.83,6523.83,387
2006/6/26,13:25:00,6522.01,6522.01,6522.01,6522.01,396
2006/6/26,13:26:00,6521.98,6521.98,6521.98,6521.98,0
2006/6/26,13:27:00,6521.98,6521.98,6521.98,6521.98,0
2006/6/26,13:28:00,6521.98,6521.98,6521.98,6521.98,0
2006/6/26,13:29:00,6521.98,6521.98,6521.98,6521.98,0
2006/6/26,13:30:00,6523.68,6523.68,6523.68,6523.68,4592
2006/6/27,09:00:00,6523.68,6523.68,6523.68,6523.68,7
2006/6/27,09:01:00,6520.77,6520.77,6520.77,6520.77,1854
2006/6/27,09:02:00,6513.54,6513.54,6513.54,6513.54,421
2006/6/27,09:03:00,6513.03,6513.03,6513.03,6513.03,488
2006/6/27,09:04:00,6514.06,6514.06,6514.06,6514.06,546
2006/6/27,09:05:00,6514.05,6514.05,6514.05,6514.05,414
2006/6/27,09:06:00,6519.58,6519.58,6519.58,6519.58,531
2006/6/27,09:07:00,6523.43,6523.43,6523.43,6523.43,429
2006/6/27,09:08:00,6533.02,6533.02,6533.02,6533.02,528
2006/6/27,09:09:00,6537.83,6537.83,6537.83,6537.83,606
2006/6/27,09:10:00,6544.66,6544.66,6544.66,6544.66,590
2006/6/27,09:11:00,6548.51,6548.51,6548.51,6548.51,835
2006/6/27,09:12:00,6548.95,6548.95,6548.95,6548.95,603
2006/6/27,09:13:00,6547.42,6547.42,6547.42,6547.42,610
2006/6/27,09:14:00,6546.30,6546.30,6546.30,6546.30,674
2006/6/27,09:15:00,6543.32,6543.32,6543.32,6543.32,435
2006/6/27,09:16:00,6539.49,6539.49,6539.49,6539.49,546
2006/6/27,09:17:00,6537.75,6537.75,6537.75,6537.75,346
2006/6/27,09:18:00,6535.82,6535.82,6535.82,6535.82,406
2006/6/27,09:19:00,6535.28,6535.28,6535.28,6535.28,491
2006/6/27,09:20:00,6535.03,6535.03,6535.03,6535.03,353
2006/6/27,09:21:00,6534.26,6534.26,6534.26,6534.26,518
2006/6/27,09:22:00,6535.24,6535.24,6535.24,6535.24,361
2006/6/27,09:23:00,6537.62,6537.62,6537.62,6537.62,449
2006/6/27,09:24:00,6541.77,6541.77,6541.77,6541.77,398
2006/6/27,09:25:00,6544.36,6544.36,6544.36,6544.36,408
2006/6/27,09:26:00,6549.97,6549.97,6549.97,6549.97,508
2006/6/27,09:27:00,6555.63,6555.63,6555.63,6555.63,407
2006/6/27,09:28:00,6561.09,6561.09,6561.09,6561.09,608
2006/6/27,09:29:00,6566.02,6566.02,6566.02,6566.02,688
2006/6/27,09:30:00,6567.00,6567.00,6567.00,6567.00,512
2006/6/27,09:31:00,6566.53,6566.53,6566.53,6566.53,572
2006/6/27,09:32:00,6568.06,6568.06,6568.06,6568.06,419
2006/6/27,09:33:00,6570.19,6570.19,6570.19,6570.19,455
2006/6/27,09:34:00,6573.01,6573.01,6573.01,6573.01,571
2006/6/27,09:35:00,6575.55,6575.55,6575.55,6575.55,492
2006/6/27,09:36:00,6580.11,6580.11,6580.11,6580.11,787
2006/6/27,09:37:00,6582.99,6582.99,6582.99,6582.99,603
2006/6/27,09:38:00,6586.03,6586.03,6586.03,6586.03,726
2006/6/27,09:39:00,6586.21,6586.21,6586.21,6586.21,604
2006/6/27,09:40:00,6586.57,6586.57,6586.57,6586.57,577
2006/6/27,09:41:00,6585.00,6585.00,6585.00,6585.00,737
2006/6/27,09:42:00,6582.38,6582.38,6582.38,6582.38,576
2006/6/27,09:43:00,6582.76,6582.76,6582.76,6582.76,574
2006/6/27,09:44:00,6580.92,6580.92,6580.92,6580.92,494
2006/6/27,09:45:00,6579.54,6579.54,6579.54,6579.54,451
2006/6/27,09:46:00,6576.07,6576.07,6576.07,6576.07,450
2006/6/27,09:47:00,6573.19,6573.19,6573.19,6573.19,351
2006/6/27,09:48:00,6571.99,6571.99,6571.99,6571.99,411
2006/6/27,09:49:00,6571.18,6571.18,6571.18,6571.18,411
2006/6/27,09:50:00,6574.13,6574.13,6574.13,6574.13,311
2006/6/27,09:51:00,6580.24,6580.24,6580.24,6580.24,530
2006/6/27,09:52:00,6583.07,6583.07,6583.07,6583.07,403
2006/6/27,09:53:00,6587.94,6587.94,6587.94,6587.94,500
2006/6/27,09:54:00,6589.55,6589.55,6589.55,6589.55,516
2006/6/27,09:55:00,6598.59,6598.59,6598.59,6598.59,516
2006/6/27,09:56:00,6598.10,6598.10,6598.10,6598.10,684
2006/6/27,09:57:00,6597.83,6597.83,6597.83,6597.83,425
2006/6/27,09:58:00,6598.39,6598.39,6598.39,6598.39,461
2006/6/27,09:59:00,6595.65,6595.65,6595.65,6595.65,385
2006/6/27,10:00:00,6593.46,6593.46,6593.46,6593.46,308
2006/6/27,10:01:00,6594.10,6594.10,6594.10,6594.10,389
2006/6/27,10:02:00,6594.12,6594.12,6594.12,6594.12,289
2006/6/27,10:03:00,6593.76,6593.76,6593.76,6593.76,471
2006/6/27,10:04:00,6592.86,6592.86,6592.86,6592.86,473
2006/6/27,10:05:00,6592.65,6592.65,6592.65,6592.65,412
2006/6/27,10:06:00,6596.05,6596.05,6596.05,6596.05,516
2006/6/27,10:07:00,6598.44,6598.44,6598.44,6598.44,300
2006/6/27,10:08:00,6601.45,6601.45,6601.45,6601.45,406
2006/6/27,10:09:00,6605.58,6605.58,6605.58,6605.58,453
2006/6/27,10:10:00,6609.62,6609.62,6609.62,6609.62,440
2006/6/27,10:11:00,6615.74,6615.74,6615.74,6615.74,727
2006/6/27,10:12:00,6618.55,6618.55,6618.55,6618.55,589
2006/6/27,10:13:00,6622.81,6622.81,6622.81,6622.81,737
2006/6/27,10:14:00,6621.71,6621.71,6621.71,6621.71,472
2006/6/27,10:15:00,6621.27,6621.27,6621.27,6621.27,507
2006/6/27,10:16:00,6618.41,6618.41,6618.41,6618.41,533
2006/6/27,10:17:00,6614.64,6614.64,6614.64,6614.64,444
2006/6/27,10:18:00,6613.65,6613.65,6613.65,6613.65,418
2006/6/27,10:19:00,6610.77,6610.77,6610.77,6610.77,376
2006/6/27,10:20:00,6608.49,6608.49,6608.49,6608.49,332
2006/6/27,10:21:00,6605.79,6605.79,6605.79,6605.79,418
2006/6/27,10:22:00,6606.23,6606.23,6606.23,6606.23,279
2006/6/27,10:23:00,6604.51,6604.51,6604.51,6604.51,461
2006/6/27,10:24:00,6607.41,6607.41,6607.41,6607.41,422
2006/6/27,10:25:00,6604.74,6604.74,6604.74,6604.74,246
2006/6/27,10:26:00,6603.61,6603.61,6603.61,6603.61,361
2006/6/27,10:27:00,6604.33,6604.33,6604.33,6604.33,260
2006/6/27,10:28:00,6603.59,6603.59,6603.59,6603.59,301
2006/6/27,10:29:00,6600.58,6600.58,6600.58,6600.58,383
2006/6/27,10:30:00,6600.37,6600.37,6600.37,6600.37,258
2006/6/27,10:31:00,6598.27,6598.27,6598.27,6598.27,318
2006/6/27,10:32:00,6597.77,6597.77,6597.77,6597.77,216
2006/6/27,10:33:00,6595.97,6595.97,6595.97,6595.97,299
2006/6/27,10:34:00,6594.89,6594.89,6594.89,6594.89,251
2006/6/27,10:35:00,6593.02,6593.02,6593.02,6593.02,225
2006/6/27,10:36:00,6590.13,6590.13,6590.13,6590.13,332
2006/6/27,10:37:00,6589.23,6589.23,6589.23,6589.23,225
2006/6/27,10:38:00,6586.86,6586.86,6586.86,6586.86,259
2006/6/27,10:39:00,6587.33,6587.33,6587.33,6587.33,278
2006/6/27,10:40:00,6586.30,6586.30,6586.30,6586.30,250
2006/6/27,10:41:00,6587.77,6587.77,6587.77,6587.77,288
2006/6/27,10:42:00,6592.53,6592.53,6592.53,6592.53,191
2006/6/27,10:43:00,6594.94,6594.94,6594.94,6594.94,269
2006/6/27,10:44:00,6598.15,6598.15,6598.15,6598.15,232
2006/6/27,10:45:00,6596.87,6596.87,6596.87,6596.87,211
2006/6/27,10:46:00,6598.89,6598.89,6598.89,6598.89,291
2006/6/27,10:47:00,6597.00,6597.00,6597.00,6597.00,181
2006/6/27,10:48:00,6600.20,6600.20,6600.20,6600.20,284
2006/6/27,10:49:00,6600.85,6600.85,6600.85,6600.85,173
2006/6/27,10:50:00,6605.22,6605.22,6605.22,6605.22,186
2006/6/27,10:51:00,6607.12,6607.12,6607.12,6607.12,273
2006/6/27,10:52:00,6605.90,6605.90,6605.90,6605.90,195
2006/6/27,10:53:00,6604.24,6604.24,6604.24,6604.24,281
2006/6/27,10:54:00,6604.04,6604.04,6604.04,6604.04,204
2006/6/27,10:55:00,6603.15,6603.15,6603.15,6603.15,184
2006/6/27,10:56:00,6600.81,6600.81,6600.81,6600.81,236
2006/6/27,10:57:00,6599.05,6599.05,6599.05,6599.05,139
2006/6/27,10:58:00,6597.27,6597.27,6597.27,6597.27,182
2006/6/27,10:59:00,6597.05,6597.05,6597.05,6597.05,177
2006/6/27,11:00:00,6598.76,6598.76,6598.76,6598.76,165
2006/6/27,11:01:00,6596.59,6596.59,6596.59,6596.59,221
2006/6/27,11:02:00,6596.06,6596.06,6596.06,6596.06,153
2006/6/27,11:03:00,6595.41,6595.41,6595.41,6595.41,193
2006/6/27,11:04:00,6593.40,6593.40,6593.40,6593.40,176
2006/6/27,11:05:00,6587.34,6587.34,6587.34,6587.34,288
2006/6/27,11:06:00,6578.16,6578.16,6578.16,6578.16,624
2006/6/27,11:07:00,6571.59,6571.59,6571.59,6571.59,643
2006/6/27,11:08:00,6564.57,6564.57,6564.57,6564.57,799
2006/6/27,11:09:00,6560.93,6560.93,6560.93,6560.93,542
2006/6/27,11:10:00,6558.77,6558.77,6558.77,6558.77,540
2006/6/27,11:11:00,6564.40,6564.40,6564.40,6564.40,540
2006/6/27,11:12:00,6568.43,6568.43,6568.43,6568.43,320
2006/6/27,11:13:00,6571.74,6571.74,6571.74,6571.74,392
2006/6/27,11:14:00,6574.38,6574.38,6574.38,6574.38,254
2006/6/27,11:15:00,6577.10,6577.10,6577.10,6577.10,191
2006/6/27,11:16:00,6576.39,6576.39,6576.39,6576.39,223
2006/6/27,11:17:00,6576.66,6576.66,6576.66,6576.66,149
2006/6/27,11:18:00,6575.79,6575.79,6575.79,6575.79,185
2006/6/27,11:19:00,6573.60,6573.60,6573.60,6573.60,203
2006/6/27,11:20:00,6572.05,6572.05,6572.05,6572.05,155
2006/6/27,11:21:00,6573.45,6573.45,6573.45,6573.45,182
2006/6/27,11:22:00,6571.59,6571.59,6571.59,6571.59,138
2006/6/27,11:23:00,6571.59,6571.59,6571.59,6571.59,141
2006/6/27,11:24:00,6571.86,6571.86,6571.86,6571.86,122
2006/6/27,11:25:00,6572.27,6572.27,6572.27,6572.27,124
2006/6/27,11:26:00,6572.14,6572.14,6572.14,6572.14,125
2006/6/27,11:27:00,6574.28,6574.28,6574.28,6574.28,102
2006/6/27,11:28:00,6579.23,6579.23,6579.23,6579.23,255
2006/6/27,11:29:00,6583.41,6583.41,6583.41,6583.41,223
2006/6/27,11:30:00,6582.57,6582.57,6582.57,6582.57,199
2006/6/27,11:31:00,6583.43,6583.43,6583.43,6583.43,214
2006/6/27,11:32:00,6584.12,6584.12,6584.12,6584.12,147
2006/6/27,11:33:00,6586.20,6586.20,6586.20,6586.20,214
2006/6/27,11:34:00,6584.92,6584.92,6584.92,6584.92,222
2006/6/27,11:35:00,6586.23,6586.23,6586.23,6586.23,205
2006/6/27,11:36:00,6587.08,6587.08,6587.08,6587.08,268
2006/6/27,11:37:00,6589.02,6589.02,6589.02,6589.02,251
2006/6/27,11:38:00,6593.45,6593.45,6593.45,6593.45,255
2006/6/27,11:39:00,6592.24,6592.24,6592.24,6592.24,221
2006/6/27,11:40:00,6593.10,6593.10,6593.10,6593.10,223
2006/6/27,11:41:00,6591.93,6591.93,6591.93,6591.93,298
2006/6/27,11:42:00,6589.82,6589.82,6589.82,6589.82,187
2006/6/27,11:43:00,6590.65,6590.65,6590.65,6590.65,227
2006/6/27,11:44:00,6590.46,6590.46,6590.46,6590.46,157
2006/6/27,11:45:00,6589.53,6589.53,6589.53,6589.53,184
2006/6/27,11:46:00,6586.94,6586.94,6586.94,6586.94,199
2006/6/27,11:47:00,6585.92,6585.92,6585.92,6585.92,125
2006/6/27,11:48:00,6585.55,6585.55,6585.55,6585.55,241
2006/6/27,11:49:00,6584.50,6584.50,6584.50,6584.50,203
2006/6/27,11:50:00,6584.61,6584.61,6584.61,6584.61,160
2006/6/27,11:51:00,6581.87,6581.87,6581.87,6581.87,216
2006/6/27,11:52:00,6581.68,6581.68,6581.68,6581.68,142
2006/6/27,11:53:00,6581.54,6581.54,6581.54,6581.54,180
2006/6/27,11:54:00,6579.73,6579.73,6579.73,6579.73,117
2006/6/27,11:55:00,6578.55,6578.55,6578.55,6578.55,187
2006/6/27,11:56:00,6577.45,6577.45,6577.45,6577.45,213
2006/6/27,11:57:00,6577.65,6577.65,6577.65,6577.65,152
2006/6/27,11:58:00,6578.78,6578.78,6578.78,6578.78,230
2006/6/27,11:59:00,6582.06,6582.06,6582.06,6582.06,189
2006/6/27,12:00:00,6580.85,6580.85,6580.85,6580.85,152
2006/6/27,12:01:00,6581.11,6581.11,6581.11,6581.11,142
2006/6/27,12:02:00,6581.80,6581.80,6581.80,6581.80,112
2006/6/27,12:03:00,6583.07,6583.07,6583.07,6583.07,169
2006/6/27,12:04:00,6583.00,6583.00,6583.00,6583.00,112
2006/6/27,12:05:00,6584.07,6584.07,6584.07,6584.07,167
2006/6/27,12:06:00,6585.14,6585.14,6585.14,6585.14,182
2006/6/27,12:07:00,6584.88,6584.88,6584.88,6584.88,153
2006/6/27,12:08:00,6585.22,6585.22,6585.22,6585.22,211
2006/6/27,12:09:00,6584.47,6584.47,6584.47,6584.47,128
2006/6/27,12:10:00,6583.15,6583.15,6583.15,6583.15,181
2006/6/27,12:11:00,6581.61,6581.61,6581.61,6581.61,246
2006/6/27,12:12:00,6581.62,6581.62,6581.62,6581.62,168
2006/6/27,12:13:00,6579.55,6579.55,6579.55,6579.55,310
2006/6/27,12:14:00,6572.17,6572.17,6572.17,6572.17,357
2006/6/27,12:15:00,6566.98,6566.98,6566.98,6566.98,406
2006/6/27,12:16:00,6565.60,6565.60,6565.60,6565.60,484
2006/6/27,12:17:00,6563.30,6563.30,6563.30,6563.30,324
2006/6/27,12:18:00,6560.09,6560.09,6560.09,6560.09,341
2006/6/27,12:19:00,6558.56,6558.56,6558.56,6558.56,293
2006/6/27,12:20:00,6555.46,6555.46,6555.46,6555.46,335
2006/6/27,12:21:00,6554.24,6554.24,6554.24,6554.24,364
2006/6/27,12:22:00,6553.23,6553.23,6553.23,6553.23,231
2006/6/27,12:23:00,6554.79,6554.79,6554.79,6554.79,308
2006/6/27,12:24:00,6555.83,6555.83,6555.83,6555.83,209
2006/6/27,12:25:00,6558.58,6558.58,6558.58,6558.58,185
2006/6/27,12:26:00,6562.66,6562.66,6562.66,6562.66,240
2006/6/27,12:27:00,6563.25,6563.25,6563.25,6563.25,134
2006/6/27,12:28:00,6566.88,6566.88,6566.88,6566.88,168
2006/6/27,12:29:00,6565.94,6565.94,6565.94,6565.94,149
2006/6/27,12:30:00,6567.73,6567.73,6567.73,6567.73,143
2006/6/27,12:31:00,6567.98,6567.98,6567.98,6567.98,175
2006/6/27,12:32:00,6568.36,6568.36,6568.36,6568.36,125
2006/6/27,12:33:00,6568.44,6568.44,6568.44,6568.44,163
2006/6/27,12:34:00,6568.56,6568.56,6568.56,6568.56,136
2006/6/27,12:35:00,6569.38,6569.38,6569.38,6569.38,136
2006/6/27,12:36:00,6567.25,6567.25,6567.25,6567.25,164
2006/6/27,12:37:00,6568.38,6568.38,6568.38,6568.38,130
2006/6/27,12:38:00,6566.12,6566.12,6566.12,6566.12,178
2006/6/27,12:39:00,6565.88,6565.88,6565.88,6565.88,139
2006/6/27,12:40:00,6566.52,6566.52,6566.52,6566.52,183
2006/6/27,12:41:00,6565.14,6565.14,6565.14,6565.14,177
2006/6/27,12:42:00,6565.46,6565.46,6565.46,6565.46,127
2006/6/27,12:43:00,6562.84,6562.84,6562.84,6562.84,157
2006/6/27,12:44:00,6564.14,6564.14,6564.14,6564.14,150
2006/6/27,12:45:00,6562.34,6562.34,6562.34,6562.34,142
2006/6/27,12:46:00,6562.24,6562.24,6562.24,6562.24,164
2006/6/27,12:47:00,6561.40,6561.40,6561.40,6561.40,136
2006/6/27,12:48:00,6559.02,6559.02,6559.02,6559.02,199
2006/6/27,12:49:00,6559.26,6559.26,6559.26,6559.26,147
2006/6/27,12:50:00,6560.83,6560.83,6560.83,6560.83,185
2006/6/27,12:51:00,6560.88,6560.88,6560.88,6560.88,204
2006/6/27,12:52:00,6563.24,6563.24,6563.24,6563.24,150
2006/6/27,12:53:00,6565.84,6565.84,6565.84,6565.84,260
2006/6/27,12:54:00,6567.61,6567.61,6567.61,6567.61,232
2006/6/27,12:55:00,6571.77,6571.77,6571.77,6571.77,273
2006/6/27,12:56:00,6574.16,6574.16,6574.16,6574.16,268
2006/6/27,12:57:00,6575.40,6575.40,6575.40,6575.40,189
2006/6/27,12:58:00,6576.25,6576.25,6576.25,6576.25,289
2006/6/27,12:59:00,6575.54,6575.54,6575.54,6575.54,220
2006/6/27,13:00:00,6575.93,6575.93,6575.93,6575.93,234
2006/6/27,13:01:00,6576.99,6576.99,6576.99,6576.99,287
2006/6/27,13:02:00,6577.75,6577.75,6577.75,6577.75,262
2006/6/27,13:03:00,6580.18,6580.18,6580.18,6580.18,386
2006/6/27,13:04:00,6579.75,6579.75,6579.75,6579.75,236
2006/6/27,13:05:00,6579.74,6579.74,6579.74,6579.74,216
2006/6/27,13:06:00,6578.91,6578.91,6578.91,6578.91,224
2006/6/27,13:07:00,6577.72,6577.72,6577.72,6577.72,129
2006/6/27,13:08:00,6577.00,6577.00,6577.00,6577.00,252
2006/6/27,13:09:00,6575.07,6575.07,6575.07,6575.07,186
2006/6/27,13:10:00,6575.18,6575.18,6575.18,6575.18,193
2006/6/27,13:11:00,6574.37,6574.37,6574.37,6574.37,227
2006/6/27,13:12:00,6573.23,6573.23,6573.23,6573.23,192
2006/6/27,13:13:00,6572.33,6572.33,6572.33,6572.33,262
2006/6/27,13:14:00,6571.14,6571.14,6571.14,6571.14,277
2006/6/27,13:15:00,6570.33,6570.33,6570.33,6570.33,361
2006/6/27,13:16:00,6566.66,6566.66,6566.66,6566.66,389
2006/6/27,13:17:00,6563.71,6563.71,6563.71,6563.71,266
2006/6/27,13:18:00,6562.93,6562.93,6562.93,6562.93,416
2006/6/27,13:19:00,6561.81,6561.81,6561.81,6561.81,369
2006/6/27,13:20:00,6561.92,6561.92,6561.92,6561.92,378
2006/6/27,13:21:00,6560.55,6560.55,6560.55,6560.55,407
2006/6/27,13:22:00,6558.93,6558.93,6558.93,6558.93,350
2006/6/27,13:23:00,6554.55,6554.55,6554.55,6554.55,571
2006/6/27,13:24:00,6554.15,6554.15,6554.15,6554.15,518
2006/6/27,13:25:00,6554.02,6554.02,6554.02,6554.02,394
2006/6/27,13:26:00,6554.03,6554.03,6554.03,6554.03,0
2006/6/27,13:27:00,6554.03,6554.03,6554.03,6554.03,0
2006/6/27,13:28:00,6554.03,6554.03,6554.03,6554.03,0
2006/6/27,13:29:00,6554.03,6554.03,6554.03,6554.03,0
2006/6/27,13:30:00,6572.39,6572.39,6572.39,6572.39,3430
2006/6/28,09:00:00,6572.39,6572.39,6572.39,6572.39,38
2006/6/28,09:01:00,6500.38,6500.38,6500.38,6500.38,2130
2006/6/28,09:02:00,6499.93,6499.93,6499.93,6499.93,610
2006/6/28,09:03:00,6503.76,6503.76,6503.76,6503.76,749
2006/6/28,09:04:00,6506.74,6506.74,6506.74,6506.74,783
2006/6/28,09:05:00,6508.55,6508.55,6508.55,6508.55,637
2006/6/28,09:06:00,6511.19,6511.19,6511.19,6511.19,852
2006/6/28,09:07:00,6510.76,6510.76,6510.76,6510.76,563
2006/6/28,09:08:00,6515.21,6515.21,6515.21,6515.21,671
2006/6/28,09:09:00,6508.70,6508.70,6508.70,6508.70,643
2006/6/28,09:10:00,6506.18,6506.18,6506.18,6506.18,495
2006/6/28,09:11:00,6498.55,6498.55,6498.55,6498.55,803
2006/6/28,09:12:00,6495.07,6495.07,6495.07,6495.07,524
2006/6/28,09:13:00,6492.73,6492.73,6492.73,6492.73,620
2006/6/28,09:14:00,6493.57,6493.57,6493.57,6493.57,524
2006/6/28,09:15:00,6497.28,6497.28,6497.28,6497.28,449
2006/6/28,09:16:00,6500.86,6500.86,6500.86,6500.86,629
2006/6/28,09:17:00,6504.99,6504.99,6504.99,6504.99,446
2006/6/28,09:18:00,6508.95,6508.95,6508.95,6508.95,529
2006/6/28,09:19:00,6512.75,6512.75,6512.75,6512.75,446
2006/6/28,09:20:00,6514.92,6514.92,6514.92,6514.92,388
2006/6/28,09:21:00,6515.32,6515.32,6515.32,6515.32,588
2006/6/28,09:22:00,6516.13,6516.13,6516.13,6516.13,381
2006/6/28,09:23:00,6517.19,6517.19,6517.19,6517.19,463
2006/6/28,09:24:00,6512.76,6512.76,6512.76,6512.76,456
2006/6/28,09:25:00,6510.15,6510.15,6510.15,6510.15,448
2006/6/28,09:26:00,6503.98,6503.98,6503.98,6503.98,582
2006/6/28,09:27:00,6502.03,6502.03,6502.03,6502.03,394
2006/6/28,09:28:00,6501.30,6501.30,6501.30,6501.30,510
2006/6/28,09:29:00,6501.60,6501.60,6501.60,6501.60,477
2006/6/28,09:30:00,6499.40,6499.40,6499.40,6499.40,386
2006/6/28,09:31:00,6496.90,6496.90,6496.90,6496.90,559
2006/6/28,09:32:00,6496.47,6496.47,6496.47,6496.47,316
2006/6/28,09:33:00,6497.53,6497.53,6497.53,6497.53,407
2006/6/28,09:34:00,6498.66,6498.66,6498.66,6498.66,381
2006/6/28,09:35:00,6500.58,6500.58,6500.58,6500.58,292
2006/6/28,09:36:00,6503.39,6503.39,6503.39,6503.39,406
2006/6/28,09:37:00,6502.99,6502.99,6502.99,6502.99,306
2006/6/28,09:38:00,6504.16,6504.16,6504.16,6504.16,384
2006/6/28,09:39:00,6505.49,6505.49,6505.49,6505.49,341
2006/6/28,09:40:00,6507.15,6507.15,6507.15,6507.15,288
2006/6/28,09:41:00,6505.96,6505.96,6505.96,6505.96,501
2006/6/28,09:42:00,6506.45,6506.45,6506.45,6506.45,364
2006/6/28,09:43:00,6506.10,6506.10,6506.10,6506.10,420
2006/6/28,09:44:00,6505.22,6505.22,6505.22,6505.22,280
2006/6/28,09:45:00,6503.21,6503.21,6503.21,6503.21,249
2006/6/28,09:46:00,6503.34,6503.34,6503.34,6503.34,362
2006/6/28,09:47:00,6498.02,6498.02,6498.02,6498.02,393
2006/6/28,09:48:00,6493.27,6493.27,6493.27,6493.27,456
2006/6/28,09:49:00,6491.50,6491.50,6491.50,6491.50,325
2006/6/28,09:50:00,6488.95,6488.95,6488.95,6488.95,336
2006/6/28,09:51:00,6485.35,6485.35,6485.35,6485.35,736
2006/6/28,09:52:00,6481.65,6481.65,6481.65,6481.65,375
2006/6/28,09:53:00,6482.80,6482.80,6482.80,6482.80,486
2006/6/28,09:54:00,6482.17,6482.17,6482.17,6482.17,350
2006/6/28,09:55:00,6483.33,6483.33,6483.33,6483.33,274
2006/6/28,09:56:00,6483.69,6483.69,6483.69,6483.69,321
2006/6/28,09:57:00,6485.77,6485.77,6485.77,6485.77,208
2006/6/28,09:58:00,6490.06,6490.06,6490.06,6490.06,244
2006/6/28,09:59:00,6492.82,6492.82,6492.82,6492.82,215
2006/6/28,10:00:00,6493.27,6493.27,6493.27,6493.27,153
2006/6/28,10:01:00,6494.03,6494.03,6494.03,6494.03,201
2006/6/28,10:02:00,6493.41,6493.41,6493.41,6493.41,164
2006/6/28,10:03:00,6494.08,6494.08,6494.08,6494.08,205
2006/6/28,10:04:00,6493.62,6493.62,6493.62,6493.62,187
2006/6/28,10:05:00,6495.63,6495.63,6495.63,6495.63,135
2006/6/28,10:06:00,6496.25,6496.25,6496.25,6496.25,261
2006/6/28,10:07:00,6496.53,6496.53,6496.53,6496.53,157
2006/6/28,10:08:00,6495.06,6495.06,6495.06,6495.06,212
2006/6/28,10:09:00,6495.84,6495.84,6495.84,6495.84,215
2006/6/28,10:10:00,6492.62,6492.62,6492.62,6492.62,220
2006/6/28,10:11:00,6492.37,6492.37,6492.37,6492.37,249
2006/6/28,10:12:00,6490.43,6490.43,6490.43,6490.43,202
2006/6/28,10:13:00,6489.78,6489.78,6489.78,6489.78,259
2006/6/28,10:14:00,6486.44,6486.44,6486.44,6486.44,229
2006/6/28,10:15:00,6485.44,6485.44,6485.44,6485.44,274
2006/6/28,10:16:00,6483.06,6483.06,6483.06,6483.06,303
2006/6/28,10:17:00,6484.21,6484.21,6484.21,6484.21,177
2006/6/28,10:18:00,6483.67,6483.67,6483.67,6483.67,194
2006/6/28,10:19:00,6484.22,6484.22,6484.22,6484.22,154
2006/6/28,10:20:00,6483.21,6483.21,6483.21,6483.21,153
2006/6/28,10:21:00,6485.78,6485.78,6485.78,6485.78,175
2006/6/28,10:22:00,6485.91,6485.91,6485.91,6485.91,130
2006/6/28,10:23:00,6489.16,6489.16,6489.16,6489.16,176
2006/6/28,10:24:00,6491.99,6491.99,6491.99,6491.99,177
2006/6/28,10:25:00,6492.13,6492.13,6492.13,6492.13,233
2006/6/28,10:26:00,6496.31,6496.31,6496.31,6496.31,291
2006/6/28,10:27:00,6497.04,6497.04,6497.04,6497.04,202
2006/6/28,10:28:00,6499.99,6499.99,6499.99,6499.99,292
2006/6/28,10:29:00,6501.77,6501.77,6501.77,6501.77,219
2006/6/28,10:30:00,6502.46,6502.46,6502.46,6502.46,200
2006/6/28,10:31:00,6503.28,6503.28,6503.28,6503.28,227
2006/6/28,10:32:00,6503.44,6503.44,6503.44,6503.44,155
2006/6/28,10:33:00,6503.44,6503.44,6503.44,6503.44,200
2006/6/28,10:34:00,6503.02,6503.02,6503.02,6503.02,177
2006/6/28,10:35:00,6504.36,6504.36,6504.36,6504.36,142
2006/6/28,10:36:00,6502.75,6502.75,6502.75,6502.75,250
2006/6/28,10:37:00,6501.95,6501.95,6501.95,6501.95,161
2006/6/28,10:38:00,6501.83,6501.83,6501.83,6501.83,164
2006/6/28,10:39:00,6500.67,6500.67,6500.67,6500.67,130
2006/6/28,10:40:00,6502.91,6502.91,6502.91,6502.91,129
2006/6/28,10:41:00,6498.97,6498.97,6498.97,6498.97,192
2006/6/28,10:42:00,6499.14,6499.14,6499.14,6499.14,125
2006/6/28,10:43:00,6498.88,6498.88,6498.88,6498.88,155
2006/6/28,10:44:00,6498.52,6498.52,6498.52,6498.52,152
2006/6/28,10:45:00,6500.51,6500.51,6500.51,6500.51,156
2006/6/28,10:46:00,6501.93,6501.93,6501.93,6501.93,187
2006/6/28,10:47:00,6502.55,6502.55,6502.55,6502.55,150
2006/6/28,10:48:00,6505.08,6505.08,6505.08,6505.08,343
2006/6/28,10:49:00,6506.67,6506.67,6506.67,6506.67,307
2006/6/28,10:50:00,6508.54,6508.54,6508.54,6508.54,394
2006/6/28,10:51:00,6508.73,6508.73,6508.73,6508.73,377
2006/6/28,10:52:00,6510.78,6510.78,6510.78,6510.78,255
2006/6/28,10:53:00,6512.09,6512.09,6512.09,6512.09,281
2006/6/28,10:54:00,6512.94,6512.94,6512.94,6512.94,234
2006/6/28,10:55:00,6513.95,6513.95,6513.95,6513.95,199
2006/6/28,10:56:00,6514.81,6514.81,6514.81,6514.81,297
2006/6/28,10:57:00,6515.08,6515.08,6515.08,6515.08,163
2006/6/28,10:58:00,6516.86,6516.86,6516.86,6516.86,271
2006/6/28,10:59:00,6516.70,6516.70,6516.70,6516.70,149
2006/6/28,11:00:00,6515.18,6515.18,6515.18,6515.18,222
2006/6/28,11:01:00,6515.76,6515.76,6515.76,6515.76,268
2006/6/28,11:02:00,6514.04,6514.04,6514.04,6514.04,187
2006/6/28,11:03:00,6514.63,6514.63,6514.63,6514.63,235
2006/6/28,11:04:00,6511.75,6511.75,6511.75,6511.75,183
2006/6/28,11:05:00,6510.77,6510.77,6510.77,6510.77,164
2006/6/28,11:06:00,6508.58,6508.58,6508.58,6508.58,220
2006/6/28,11:07:00,6507.21,6507.21,6507.21,6507.21,142
2006/6/28,11:08:00,6505.61,6505.61,6505.61,6505.61,202
2006/6/28,11:09:00,6505.65,6505.65,6505.65,6505.65,222
2006/6/28,11:10:00,6503.80,6503.80,6503.80,6503.80,144
2006/6/28,11:11:00,6504.52,6504.52,6504.52,6504.52,155
2006/6/28,11:12:00,6504.36,6504.36,6504.36,6504.36,105
2006/6/28,11:13:00,6505.45,6505.45,6505.45,6505.45,126
2006/6/28,11:14:00,6506.31,6506.31,6506.31,6506.31,155
2006/6/28,11:15:00,6507.03,6507.03,6507.03,6507.03,132
2006/6/28,11:16:00,6508.17,6508.17,6508.17,6508.17,132
2006/6/28,11:17:00,6508.33,6508.33,6508.33,6508.33,99
2006/6/28,11:18:00,6509.99,6509.99,6509.99,6509.99,173
2006/6/28,11:19:00,6510.61,6510.61,6510.61,6510.61,203
2006/6/28,11:20:00,6512.49,6512.49,6512.49,6512.49,203
2006/6/28,11:21:00,6514.89,6514.89,6514.89,6514.89,328
2006/6/28,11:22:00,6515.24,6515.24,6515.24,6515.24,218
2006/6/28,11:23:00,6513.59,6513.59,6513.59,6513.59,271
2006/6/28,11:24:00,6515.33,6515.33,6515.33,6515.33,168
2006/6/28,11:25:00,6514.41,6514.41,6514.41,6514.41,164
2006/6/28,11:26:00,6513.22,6513.22,6513.22,6513.22,231
2006/6/28,11:27:00,6512.98,6512.98,6512.98,6512.98,160
2006/6/28,11:28:00,6513.91,6513.91,6513.91,6513.91,249
2006/6/28,11:29:00,6513.73,6513.73,6513.73,6513.73,177
2006/6/28,11:30:00,6515.00,6515.00,6515.00,6515.00,166
2006/6/28,11:31:00,6517.61,6517.61,6517.61,6517.61,219
2006/6/28,11:32:00,6517.73,6517.73,6517.73,6517.73,236
2006/6/28,11:33:00,6518.28,6518.28,6518.28,6518.28,349
2006/6/28,11:34:00,6520.45,6520.45,6520.45,6520.45,230
2006/6/28,11:35:00,6522.04,6522.04,6522.04,6522.04,321
2006/6/28,11:36:00,6526.71,6526.71,6526.71,6526.71,348
2006/6/28,11:37:00,6528.05,6528.05,6528.05,6528.05,337
2006/6/28,11:38:00,6527.94,6527.94,6527.94,6527.94,471
2006/6/28,11:39:00,6525.94,6525.94,6525.94,6525.94,407
2006/6/28,11:40:00,6524.94,6524.94,6524.94,6524.94,246
2006/6/28,11:41:00,6528.28,6528.28,6528.28,6528.28,289
2006/6/28,11:42:00,6528.09,6528.09,6528.09,6528.09,164
2006/6/28,11:43:00,6526.41,6526.41,6526.41,6526.41,239
2006/6/28,11:44:00,6526.63,6526.63,6526.63,6526.63,206
2006/6/28,11:45:00,6527.23,6527.23,6527.23,6527.23,205
2006/6/28,11:46:00,6527.10,6527.10,6527.10,6527.10,225
2006/6/28,11:47:00,6522.49,6522.49,6522.49,6522.49,219
2006/6/28,11:48:00,6521.95,6521.95,6521.95,6521.95,309
2006/6/28,11:49:00,6521.38,6521.38,6521.38,6521.38,188
2006/6/28,11:50:00,6519.80,6519.80,6519.80,6519.80,212
2006/6/28,11:51:00,6516.41,6516.41,6516.41,6516.41,193
2006/6/28,11:52:00,6515.99,6515.99,6515.99,6515.99,258
2006/6/28,11:53:00,6515.19,6515.19,6515.19,6515.19,234
2006/6/28,11:54:00,6513.82,6513.82,6513.82,6513.82,211
2006/6/28,11:55:00,6515.33,6515.33,6515.33,6515.33,167
2006/6/28,11:56:00,6513.94,6513.94,6513.94,6513.94,158
2006/6/28,11:57:00,6516.10,6516.10,6516.10,6516.10,136
2006/6/28,11:58:00,6515.61,6515.61,6515.61,6515.61,187
2006/6/28,11:59:00,6516.88,6516.88,6516.88,6516.88,143
2006/6/28,12:00:00,6515.38,6515.38,6515.38,6515.38,127
2006/6/28,12:01:00,6516.25,6516.25,6516.25,6516.25,333
2006/6/28,12:02:00,6515.48,6515.48,6515.48,6515.48,203
2006/6/28,12:03:00,6516.53,6516.53,6516.53,6516.53,284
2006/6/28,12:04:00,6518.37,6518.37,6518.37,6518.37,214
2006/6/28,12:05:00,6519.08,6519.08,6519.08,6519.08,223
2006/6/28,12:06:00,6518.00,6518.00,6518.00,6518.00,180
2006/6/28,12:07:00,6519.07,6519.07,6519.07,6519.07,130
2006/6/28,12:08:00,6518.16,6518.16,6518.16,6518.16,158
2006/6/28,12:09:00,6519.13,6519.13,6519.13,6519.13,127
2006/6/28,12:10:00,6519.45,6519.45,6519.45,6519.45,124
2006/6/28,12:11:00,6519.79,6519.79,6519.79,6519.79,149
2006/6/28,12:12:00,6520.81,6520.81,6520.81,6520.81,134
2006/6/28,12:13:00,6520.94,6520.94,6520.94,6520.94,160
2006/6/28,12:14:00,6519.90,6519.90,6519.90,6519.90,288
2006/6/28,12:15:00,6518.95,6518.95,6518.95,6518.95,175
2006/6/28,12:16:00,6518.66,6518.66,6518.66,6518.66,208
2006/6/28,12:17:00,6518.27,6518.27,6518.27,6518.27,119
2006/6/28,12:18:00,6515.38,6515.38,6515.38,6515.38,157
2006/6/28,12:19:00,6513.40,6513.40,6513.40,6513.40,210
2006/6/28,12:20:00,6511.57,6511.57,6511.57,6511.57,234
2006/6/28,12:21:00,6510.12,6510.12,6510.12,6510.12,236
2006/6/28,12:22:00,6509.75,6509.75,6509.75,6509.75,194
2006/6/28,12:23:00,6508.05,6508.05,6508.05,6508.05,256
2006/6/28,12:24:00,6509.15,6509.15,6509.15,6509.15,151
2006/6/28,12:25:00,6508.54,6508.54,6508.54,6508.54,215
2006/6/28,12:26:00,6506.97,6506.97,6506.97,6506.97,180
2006/6/28,12:27:00,6508.39,6508.39,6508.39,6508.39,133
2006/6/28,12:28:00,6508.25,6508.25,6508.25,6508.25,237
2006/6/28,12:29:00,6509.62,6509.62,6509.62,6509.62,139
2006/6/28,12:30:00,6509.67,6509.67,6509.67,6509.67,181
2006/6/28,12:31:00,6511.19,6511.19,6511.19,6511.19,219
2006/6/28,12:32:00,6515.09,6515.09,6515.09,6515.09,190
2006/6/28,12:33:00,6514.35,6514.35,6514.35,6514.35,175
2006/6/28,12:34:00,6513.55,6513.55,6513.55,6513.55,157
2006/6/28,12:35:00,6513.32,6513.32,6513.32,6513.32,117
2006/6/28,12:36:00,6513.08,6513.08,6513.08,6513.08,143
2006/6/28,12:37:00,6512.23,6512.23,6512.23,6512.23,103
2006/6/28,12:38:00,6510.55,6510.55,6510.55,6510.55,207
2006/6/28,12:39:00,6509.58,6509.58,6509.58,6509.58,122
2006/6/28,12:40:00,6509.11,6509.11,6509.11,6509.11,139
2006/6/28,12:41:00,6507.55,6507.55,6507.55,6507.55,142
2006/6/28,12:42:00,6508.24,6508.24,6508.24,6508.24,125
2006/6/28,12:43:00,6507.96,6507.96,6507.96,6507.96,155
2006/6/28,12:44:00,6507.74,6507.74,6507.74,6507.74,137
2006/6/28,12:45:00,6508.81,6508.81,6508.81,6508.81,196
2006/6/28,12:46:00,6509.98,6509.98,6509.98,6509.98,204
2006/6/28,12:47:00,6509.95,6509.95,6509.95,6509.95,168
2006/6/28,12:48:00,6509.60,6509.60,6509.60,6509.60,209
2006/6/28,12:49:00,6510.62,6510.62,6510.62,6510.62,208
2006/6/28,12:50:00,6513.38,6513.38,6513.38,6513.38,161
2006/6/28,12:51:00,6514.17,6514.17,6514.17,6514.17,223
2006/6/28,12:52:00,6514.07,6514.07,6514.07,6514.07,197
2006/6/28,12:53:00,6519.27,6519.27,6519.27,6519.27,474
2006/6/28,12:54:00,6524.59,6524.59,6524.59,6524.59,461
2006/6/28,12:55:00,6527.46,6527.46,6527.46,6527.46,266
2006/6/28,12:56:00,6528.78,6528.78,6528.78,6528.78,333
2006/6/28,12:57:00,6530.21,6530.21,6530.21,6530.21,247
2006/6/28,12:58:00,6529.10,6529.10,6529.10,6529.10,339
2006/6/28,12:59:00,6529.00,6529.00,6529.00,6529.00,252
2006/6/28,13:00:00,6527.99,6527.99,6527.99,6527.99,212
2006/6/28,13:01:00,6528.60,6528.60,6528.60,6528.60,234
2006/6/28,13:02:00,6529.06,6529.06,6529.06,6529.06,178
2006/6/28,13:03:00,6528.75,6528.75,6528.75,6528.75,268
2006/6/28,13:04:00,6526.08,6526.08,6526.08,6526.08,303
2006/6/28,13:05:00,6525.26,6525.26,6525.26,6525.26,198
2006/6/28,13:06:00,6521.38,6521.38,6521.38,6521.38,300
2006/6/28,13:07:00,6521.33,6521.33,6521.33,6521.33,205
2006/6/28,13:08:00,6520.99,6520.99,6520.99,6520.99,288
2006/6/28,13:09:00,6520.14,6520.14,6520.14,6520.14,237
2006/6/28,13:10:00,6519.77,6519.77,6519.77,6519.77,187
2006/6/28,13:11:00,6518.79,6518.79,6518.79,6518.79,225
2006/6/28,13:12:00,6518.70,6518.70,6518.70,6518.70,174
2006/6/28,13:13:00,6517.27,6517.27,6517.27,6517.27,278
2006/6/28,13:14:00,6518.09,6518.09,6518.09,6518.09,232
2006/6/28,13:15:00,6518.15,6518.15,6518.15,6518.15,286
2006/6/28,13:16:00,6519.33,6519.33,6519.33,6519.33,303
2006/6/28,13:17:00,6519.28,6519.28,6519.28,6519.28,243
2006/6/28,13:18:00,6518.99,6518.99,6518.99,6518.99,328
2006/6/28,13:19:00,6519.01,6519.01,6519.01,6519.01,272
2006/6/28,13:20:00,6519.12,6519.12,6519.12,6519.12,242
2006/6/28,13:21:00,6520.93,6520.93,6520.93,6520.93,317
2006/6/28,13:22:00,6519.61,6519.61,6519.61,6519.61,283
2006/6/28,13:23:00,6521.48,6521.48,6521.48,6521.48,403
2006/6/28,13:24:00,6521.61,6521.61,6521.61,6521.61,402
2006/6/28,13:25:00,6522.09,6522.09,6522.09,6522.09,419
2006/6/28,13:26:00,6522.08,6522.08,6522.08,6522.08,0
2006/6/28,13:27:00,6522.08,6522.08,6522.08,6522.08,0
2006/6/28,13:28:00,6522.08,6522.08,6522.08,6522.08,0
2006/6/28,13:29:00,6522.08,6522.08,6522.08,6522.08,0
2006/6/28,13:30:00,6540.93,6540.93,6540.93,6540.93,4610
2006/6/29,09:00:00,6540.93,6540.93,6540.93,6540.93,14
2006/6/29,09:01:00,6578.58,6578.58,6578.58,6578.58,2380
2006/6/29,09:02:00,6586.55,6586.55,6586.55,6586.55,819
2006/6/29,09:03:00,6584.49,6584.49,6584.49,6584.49,1023
2006/6/29,09:04:00,6576.97,6576.97,6576.97,6576.97,946
2006/6/29,09:05:00,6574.40,6574.40,6574.40,6574.40,649
2006/6/29,09:06:00,6577.30,6577.30,6577.30,6577.30,800
2006/6/29,09:07:00,6580.59,6580.59,6580.59,6580.59,509
2006/6/29,09:08:00,6584.12,6584.12,6584.12,6584.12,704
2006/6/29,09:09:00,6589.44,6589.44,6589.44,6589.44,689
2006/6/29,09:10:00,6593.41,6593.41,6593.41,6593.41,545
2006/6/29,09:11:00,6591.19,6591.19,6591.19,6591.19,801
2006/6/29,09:12:00,6590.18,6590.18,6590.18,6590.18,612
2006/6/29,09:13:00,6587.22,6587.22,6587.22,6587.22,653
2006/6/29,09:14:00,6584.04,6584.04,6584.04,6584.04,659
2006/6/29,09:15:00,6580.69,6580.69,6580.69,6580.69,508
2006/6/29,09:16:00,6579.67,6579.67,6579.67,6579.67,626
2006/6/29,09:17:00,6579.47,6579.47,6579.47,6579.47,384
2006/6/29,09:18:00,6579.48,6579.48,6579.48,6579.48,459
2006/6/29,09:19:00,6578.41,6578.41,6578.41,6578.41,407
2006/6/29,09:20:00,6582.76,6582.76,6582.76,6582.76,415
2006/6/29,09:21:00,6589.43,6589.43,6589.43,6589.43,784
2006/6/29,09:22:00,6593.47,6593.47,6593.47,6593.47,579
2006/6/29,09:23:00,6598.85,6598.85,6598.85,6598.85,677
2006/6/29,09:24:00,6601.85,6601.85,6601.85,6601.85,620
2006/6/29,09:25:00,6604.00,6604.00,6604.00,6604.00,550
2006/6/29,09:26:00,6602.81,6602.81,6602.81,6602.81,657
2006/6/29,09:27:00,6601.34,6601.34,6601.34,6601.34,431
2006/6/29,09:28:00,6600.36,6600.36,6600.36,6600.36,508
2006/6/29,09:29:00,6599.00,6599.00,6599.00,6599.00,389
2006/6/29,09:30:00,6597.24,6597.24,6597.24,6597.24,306
2006/6/29,09:31:00,6595.95,6595.95,6595.95,6595.95,509
2006/6/29,09:32:00,6593.76,6593.76,6593.76,6593.76,336
2006/6/29,09:33:00,6591.16,6591.16,6591.16,6591.16,407
2006/6/29,09:34:00,6587.79,6587.79,6587.79,6587.79,380
2006/6/29,09:35:00,6585.97,6585.97,6585.97,6585.97,374
2006/6/29,09:36:00,6586.05,6586.05,6586.05,6586.05,553
2006/6/29,09:37:00,6584.92,6584.92,6584.92,6584.92,336
2006/6/29,09:38:00,6584.65,6584.65,6584.65,6584.65,396
2006/6/29,09:39:00,6583.97,6583.97,6583.97,6583.97,310
2006/6/29,09:40:00,6584.39,6584.39,6584.39,6584.39,340
2006/6/29,09:41:00,6583.73,6583.73,6583.73,6583.73,477
2006/6/29,09:42:00,6583.22,6583.22,6583.22,6583.22,374
2006/6/29,09:43:00,6582.75,6582.75,6582.75,6582.75,515
2006/6/29,09:44:00,6583.58,6583.58,6583.58,6583.58,408
2006/6/29,09:45:00,6587.56,6587.56,6587.56,6587.56,340
2006/6/29,09:46:00,6586.75,6586.75,6586.75,6586.75,462
2006/6/29,09:47:00,6590.33,6590.33,6590.33,6590.33,316
2006/6/29,09:48:00,6593.26,6593.26,6593.26,6593.26,477
2006/6/29,09:49:00,6593.79,6593.79,6593.79,6593.79,313
2006/6/29,09:50:00,6599.55,6599.55,6599.55,6599.55,373
2006/6/29,09:51:00,6601.83,6601.83,6601.83,6601.83,542
2006/6/29,09:52:00,6604.33,6604.33,6604.33,6604.33,395
2006/6/29,09:53:00,6605.96,6605.96,6605.96,6605.96,408
2006/6/29,09:54:00,6605.41,6605.41,6605.41,6605.41,461
2006/6/29,09:55:00,6606.76,6606.76,6606.76,6606.76,368
2006/6/29,09:56:00,6604.06,6604.06,6604.06,6604.06,399
2006/6/29,09:57:00,6603.16,6603.16,6603.16,6603.16,301
2006/6/29,09:58:00,6602.20,6602.20,6602.20,6602.20,345
2006/6/29,09:59:00,6600.41,6600.41,6600.41,6600.41,257
2006/6/29,10:00:00,6603.02,6603.02,6603.02,6603.02,249
2006/6/29,10:01:00,6600.31,6600.31,6600.31,6600.31,319
2006/6/29,10:02:00,6600.81,6600.81,6600.81,6600.81,216
2006/6/29,10:03:00,6600.30,6600.30,6600.30,6600.30,231
2006/6/29,10:04:00,6597.71,6597.71,6597.71,6597.71,211
2006/6/29,10:05:00,6597.59,6597.59,6597.59,6597.59,171
2006/6/29,10:06:00,6595.59,6595.59,6595.59,6595.59,292
2006/6/29,10:07:00,6597.28,6597.28,6597.28,6597.28,200
2006/6/29,10:08:00,6597.41,6597.41,6597.41,6597.41,261
2006/6/29,10:09:00,6597.17,6597.17,6597.17,6597.17,215
2006/6/29,10:10:00,6598.14,6598.14,6598.14,6598.14,191
2006/6/29,10:11:00,6599.64,6599.64,6599.64,6599.64,256
2006/6/29,10:12:00,6599.86,6599.86,6599.86,6599.86,200
2006/6/29,10:13:00,6598.66,6598.66,6598.66,6598.66,227
2006/6/29,10:14:00,6600.14,6600.14,6600.14,6600.14,221
2006/6/29,10:15:00,6600.56,6600.56,6600.56,6600.56,158
2006/6/29,10:16:00,6600.09,6600.09,6600.09,6600.09,213
2006/6/29,10:17:00,6599.20,6599.20,6599.20,6599.20,186
2006/6/29,10:18:00,6600.73,6600.73,6600.73,6600.73,231
2006/6/29,10:19:00,6601.54,6601.54,6601.54,6601.54,235
2006/6/29,10:20:00,6601.44,6601.44,6601.44,6601.44,205
2006/6/29,10:21:00,6601.53,6601.53,6601.53,6601.53,242
2006/6/29,10:22:00,6601.20,6601.20,6601.20,6601.20,202
2006/6/29,10:23:00,6603.77,6603.77,6603.77,6603.77,328
2006/6/29,10:24:00,6607.32,6607.32,6607.32,6607.32,336
2006/6/29,10:25:00,6610.04,6610.04,6610.04,6610.04,325
2006/6/29,10:26:00,6612.83,6612.83,6612.83,6612.83,381
2006/6/29,10:27:00,6613.95,6613.95,6613.95,6613.95,252
2006/6/29,10:28:00,6614.75,6614.75,6614.75,6614.75,377
2006/6/29,10:29:00,6614.10,6614.10,6614.10,6614.10,308
2006/6/29,10:30:00,6614.62,6614.62,6614.62,6614.62,280
2006/6/29,10:31:00,6615.53,6615.53,6615.53,6615.53,378
2006/6/29,10:32:00,6615.15,6615.15,6615.15,6615.15,271
2006/6/29,10:33:00,6615.81,6615.81,6615.81,6615.81,396
2006/6/29,10:34:00,6619.59,6619.59,6619.59,6619.59,343
2006/6/29,10:35:00,6618.15,6618.15,6618.15,6618.15,289
2006/6/29,10:36:00,6621.29,6621.29,6621.29,6621.29,470
2006/6/29,10:37:00,6621.06,6621.06,6621.06,6621.06,286
2006/6/29,10:38:00,6619.93,6619.93,6619.93,6619.93,354
2006/6/29,10:39:00,6617.86,6617.86,6617.86,6617.86,247
2006/6/29,10:40:00,6617.23,6617.23,6617.23,6617.23,249
2006/6/29,10:41:00,6617.62,6617.62,6617.62,6617.62,307
2006/6/29,10:42:00,6615.21,6615.21,6615.21,6615.21,230
2006/6/29,10:43:00,6614.11,6614.11,6614.11,6614.11,249
2006/6/29,10:44:00,6613.87,6613.87,6613.87,6613.87,279
2006/6/29,10:45:00,6613.78,6613.78,6613.78,6613.78,185
2006/6/29,10:46:00,6612.12,6612.12,6612.12,6612.12,253
2006/6/29,10:47:00,6611.01,6611.01,6611.01,6611.01,184
2006/6/29,10:48:00,6614.98,6614.98,6614.98,6614.98,286
2006/6/29,10:49:00,6614.20,6614.20,6614.20,6614.20,203
2006/6/29,10:50:00,6613.63,6613.63,6613.63,6613.63,175
2006/6/29,10:51:00,6613.02,6613.02,6613.02,6613.02,219
2006/6/29,10:52:00,6612.55,6612.55,6612.55,6612.55,145
2006/6/29,10:53:00,6611.51,6611.51,6611.51,6611.51,208
2006/6/29,10:54:00,6616.14,6616.14,6616.14,6616.14,259
2006/6/29,10:55:00,6616.39,6616.39,6616.39,6616.39,274
2006/6/29,10:56:00,6617.21,6617.21,6617.21,6617.21,306
2006/6/29,10:57:00,6615.12,6615.12,6615.12,6615.12,199
2006/6/29,10:58:00,6615.38,6615.38,6615.38,6615.38,218
2006/6/29,10:59:00,6615.45,6615.45,6615.45,6615.45,204
2006/6/29,11:00:00,6614.88,6614.88,6614.88,6614.88,201
2006/6/29,11:01:00,6612.09,6612.09,6612.09,6612.09,216
2006/6/29,11:02:00,6612.16,6612.16,6612.16,6612.16,192
2006/6/29,11:03:00,6607.78,6607.78,6607.78,6607.78,398
2006/6/29,11:04:00,6607.03,6607.03,6607.03,6607.03,378
2006/6/29,11:05:00,6601.89,6601.89,6601.89,6601.89,369
2006/6/29,11:06:00,6597.57,6597.57,6597.57,6597.57,487
2006/6/29,11:07:00,6592.45,6592.45,6592.45,6592.45,427
2006/6/29,11:08:00,6588.92,6588.92,6588.92,6588.92,468
2006/6/29,11:09:00,6587.08,6587.08,6587.08,6587.08,378
2006/6/29,11:10:00,6585.37,6585.37,6585.37,6585.37,400
2006/6/29,11:11:00,6586.01,6586.01,6586.01,6586.01,327
2006/6/29,11:12:00,6588.54,6588.54,6588.54,6588.54,193
2006/6/29,11:13:00,6590.73,6590.73,6590.73,6590.73,236
2006/6/29,11:14:00,6590.76,6590.76,6590.76,6590.76,207
2006/6/29,11:15:00,6593.63,6593.63,6593.63,6593.63,187
2006/6/29,11:16:00,6592.12,6592.12,6592.12,6592.12,173
2006/6/29,11:17:00,6588.24,6588.24,6588.24,6588.24,213
2006/6/29,11:18:00,6588.20,6588.20,6588.20,6588.20,189
2006/6/29,11:19:00,6586.21,6586.21,6586.21,6586.21,123
2006/6/29,11:20:00,6587.59,6587.59,6587.59,6587.59,128
2006/6/29,11:21:00,6591.19,6591.19,6591.19,6591.19,176
2006/6/29,11:22:00,6591.40,6591.40,6591.40,6591.40,118
2006/6/29,11:23:00,6591.26,6591.26,6591.26,6591.26,131
2006/6/29,11:24:00,6591.46,6591.46,6591.46,6591.46,136
2006/6/29,11:25:00,6590.96,6590.96,6590.96,6590.96,132
2006/6/29,11:26:00,6591.30,6591.30,6591.30,6591.30,164
2006/6/29,11:27:00,6592.08,6592.08,6592.08,6592.08,89
2006/6/29,11:28:00,6590.31,6590.31,6590.31,6590.31,153
2006/6/29,11:29:00,6589.57,6589.57,6589.57,6589.57,92
2006/6/29,11:30:00,6588.52,6588.52,6588.52,6588.52,155
2006/6/29,11:31:00,6585.69,6585.69,6585.69,6585.69,288
2006/6/29,11:32:00,6584.91,6584.91,6584.91,6584.91,186
2006/6/29,11:33:00,6583.61,6583.61,6583.61,6583.61,245
2006/6/29,11:34:00,6583.30,6583.30,6583.30,6583.30,215
2006/6/29,11:35:00,6582.99,6582.99,6582.99,6582.99,227
2006/6/29,11:36:00,6582.55,6582.55,6582.55,6582.55,209
2006/6/29,11:37:00,6582.90,6582.90,6582.90,6582.90,171
2006/6/29,11:38:00,6586.34,6586.34,6586.34,6586.34,322
2006/6/29,11:39:00,6590.04,6590.04,6590.04,6590.04,211
2006/6/29,11:40:00,6590.54,6590.54,6590.54,6590.54,152
2006/6/29,11:41:00,6590.05,6590.05,6590.05,6590.05,142
2006/6/29,11:42:00,6590.26,6590.26,6590.26,6590.26,114
2006/6/29,11:43:00,6589.97,6589.97,6589.97,6589.97,194
2006/6/29,11:44:00,6592.84,6592.84,6592.84,6592.84,170
2006/6/29,11:45:00,6593.14,6593.14,6593.14,6593.14,181
2006/6/29,11:46:00,6593.85,6593.85,6593.85,6593.85,229
2006/6/29,11:47:00,6594.51,6594.51,6594.51,6594.51,125
2006/6/29,11:48:00,6596.65,6596.65,6596.65,6596.65,219
2006/6/29,11:49:00,6598.50,6598.50,6598.50,6598.50,162
2006/6/29,11:50:00,6597.41,6597.41,6597.41,6597.41,190
2006/6/29,11:51:00,6598.07,6598.07,6598.07,6598.07,207
2006/6/29,11:52:00,6600.29,6600.29,6600.29,6600.29,184
2006/6/29,11:53:00,6601.57,6601.57,6601.57,6601.57,231
2006/6/29,11:54:00,6602.70,6602.70,6602.70,6602.70,231
2006/6/29,11:55:00,6602.83,6602.83,6602.83,6602.83,139
2006/6/29,11:56:00,6601.84,6601.84,6601.84,6601.84,223
2006/6/29,11:57:00,6602.00,6602.00,6602.00,6602.00,171
2006/6/29,11:58:00,6599.31,6599.31,6599.31,6599.31,184
2006/6/29,11:59:00,6599.94,6599.94,6599.94,6599.94,149
2006/6/29,12:00:00,6601.75,6601.75,6601.75,6601.75,148
2006/6/29,12:01:00,6602.71,6602.71,6602.71,6602.71,177
2006/6/29,12:02:00,6601.60,6601.60,6601.60,6601.60,129
2006/6/29,12:03:00,6604.83,6604.83,6604.83,6604.83,250
2006/6/29,12:04:00,6608.51,6608.51,6608.51,6608.51,353
2006/6/29,12:05:00,6611.53,6611.53,6611.53,6611.53,257
2006/6/29,12:06:00,6610.50,6610.50,6610.50,6610.50,307
2006/6/29,12:07:00,6609.04,6609.04,6609.04,6609.04,299
2006/6/29,12:08:00,6612.23,6612.23,6612.23,6612.23,341
2006/6/29,12:09:00,6609.00,6609.00,6609.00,6609.00,286
2006/6/29,12:10:00,6608.70,6608.70,6608.70,6608.70,166
2006/6/29,12:11:00,6608.09,6608.09,6608.09,6608.09,225
2006/6/29,12:12:00,6606.74,6606.74,6606.74,6606.74,179
2006/6/29,12:13:00,6605.38,6605.38,6605.38,6605.38,187
2006/6/29,12:14:00,6603.76,6603.76,6603.76,6603.76,129
2006/6/29,12:15:00,6606.62,6606.62,6606.62,6606.62,150
2006/6/29,12:16:00,6605.68,6605.68,6605.68,6605.68,187
2006/6/29,12:17:00,6608.31,6608.31,6608.31,6608.31,154
2006/6/29,12:18:00,6608.41,6608.41,6608.41,6608.41,234
2006/6/29,12:19:00,6609.98,6609.98,6609.98,6609.98,137
2006/6/29,12:20:00,6611.70,6611.70,6611.70,6611.70,158
2006/6/29,12:21:00,6610.71,6610.71,6610.71,6610.71,215
2006/6/29,12:22:00,6608.32,6608.32,6608.32,6608.32,125
2006/6/29,12:23:00,6606.38,6606.38,6606.38,6606.38,223
2006/6/29,12:24:00,6603.57,6603.57,6603.57,6603.57,157
2006/6/29,12:25:00,6605.97,6605.97,6605.97,6605.97,176
2006/6/29,12:26:00,6610.67,6610.67,6610.67,6610.67,214
2006/6/29,12:27:00,6607.97,6607.97,6607.97,6607.97,137
2006/6/29,12:28:00,6606.20,6606.20,6606.20,6606.20,205
2006/6/29,12:29:00,6606.53,6606.53,6606.53,6606.53,145
2006/6/29,12:30:00,6606.45,6606.45,6606.45,6606.45,188
2006/6/29,12:31:00,6606.54,6606.54,6606.54,6606.54,144
2006/6/29,12:32:00,6605.89,6605.89,6605.89,6605.89,126
2006/6/29,12:33:00,6608.07,6608.07,6608.07,6608.07,172
2006/6/29,12:34:00,6606.76,6606.76,6606.76,6606.76,142
2006/6/29,12:35:00,6605.43,6605.43,6605.43,6605.43,126
2006/6/29,12:36:00,6603.13,6603.13,6603.13,6603.13,222
2006/6/29,12:37:00,6603.75,6603.75,6603.75,6603.75,120
2006/6/29,12:38:00,6603.39,6603.39,6603.39,6603.39,191
2006/6/29,12:39:00,6605.28,6605.28,6605.28,6605.28,220
2006/6/29,12:40:00,6605.09,6605.09,6605.09,6605.09,151
2006/6/29,12:41:00,6606.70,6606.70,6606.70,6606.70,188
2006/6/29,12:42:00,6606.93,6606.93,6606.93,6606.93,165
2006/6/29,12:43:00,6607.37,6607.37,6607.37,6607.37,223
2006/6/29,12:44:00,6608.73,6608.73,6608.73,6608.73,288
2006/6/29,12:45:00,6613.50,6613.50,6613.50,6613.50,350
2006/6/29,12:46:00,6614.11,6614.11,6614.11,6614.11,365
2006/6/29,12:47:00,6613.10,6613.10,6613.10,6613.10,216
2006/6/29,12:48:00,6613.15,6613.15,6613.15,6613.15,243
2006/6/29,12:49:00,6613.32,6613.32,6613.32,6613.32,223
2006/6/29,12:50:00,6613.96,6613.96,6613.96,6613.96,212
2006/6/29,12:51:00,6612.84,6612.84,6612.84,6612.84,237
2006/6/29,12:52:00,6613.62,6613.62,6613.62,6613.62,222
2006/6/29,12:53:00,6612.75,6612.75,6612.75,6612.75,268
2006/6/29,12:54:00,6613.52,6613.52,6613.52,6613.52,158
2006/6/29,12:55:00,6612.02,6612.02,6612.02,6612.02,160
2006/6/29,12:56:00,6615.91,6615.91,6615.91,6615.91,398
2006/6/29,12:57:00,6617.10,6617.10,6617.10,6617.10,168
2006/6/29,12:58:00,6617.91,6617.91,6617.91,6617.91,263
2006/6/29,12:59:00,6620.64,6620.64,6620.64,6620.64,243
2006/6/29,13:00:00,6621.55,6621.55,6621.55,6621.55,247
2006/6/29,13:01:00,6621.80,6621.80,6621.80,6621.80,319
2006/6/29,13:02:00,6621.31,6621.31,6621.31,6621.31,226
2006/6/29,13:03:00,6623.39,6623.39,6623.39,6623.39,414
2006/6/29,13:04:00,6620.55,6620.55,6620.55,6620.55,307
2006/6/29,13:05:00,6620.31,6620.31,6620.31,6620.31,352
2006/6/29,13:06:00,6618.36,6618.36,6618.36,6618.36,362
2006/6/29,13:07:00,6615.29,6615.29,6615.29,6615.29,260
2006/6/29,13:08:00,6614.13,6614.13,6614.13,6614.13,331
2006/6/29,13:09:00,6610.65,6610.65,6610.65,6610.65,275
2006/6/29,13:10:00,6610.40,6610.40,6610.40,6610.40,220
2006/6/29,13:11:00,6606.52,6606.52,6606.52,6606.52,416
2006/6/29,13:12:00,6605.58,6605.58,6605.58,6605.58,268
2006/6/29,13:13:00,6605.79,6605.79,6605.79,6605.79,352
2006/6/29,13:14:00,6606.65,6606.65,6606.65,6606.65,313
2006/6/29,13:15:00,6606.79,6606.79,6606.79,6606.79,315
2006/6/29,13:16:00,6608.48,6608.48,6608.48,6608.48,365
2006/6/29,13:17:00,6608.16,6608.16,6608.16,6608.16,244
2006/6/29,13:18:00,6608.28,6608.28,6608.28,6608.28,330
2006/6/29,13:19:00,6608.16,6608.16,6608.16,6608.16,283
2006/6/29,13:20:00,6606.87,6606.87,6606.87,6606.87,283
2006/6/29,13:21:00,6604.40,6604.40,6604.40,6604.40,471
2006/6/29,13:22:00,6603.09,6603.09,6603.09,6603.09,330
2006/6/29,13:23:00,6601.05,6601.05,6601.05,6601.05,504
2006/6/29,13:24:00,6604.48,6604.48,6604.48,6604.48,482
2006/6/29,13:25:00,6606.97,6606.97,6606.97,6606.97,520
2006/6/29,13:26:00,6606.97,6606.97,6606.97,6606.97,0
2006/6/29,13:27:00,6606.97,6606.97,6606.97,6606.97,0
2006/6/29,13:28:00,6606.97,6606.97,6606.97,6606.97,0
2006/6/29,13:29:00,6606.97,6606.97,6606.97,6606.97,0
2006/6/29,13:30:00,6607.39,6607.39,6607.39,6607.39,10454
2006/6/30,09:00:00,6607.39,6607.39,6607.39,6607.39,47
2006/6/30,09:01:00,6731.07,6731.07,6731.07,6731.07,5651
2006/6/30,09:02:00,6728.90,6728.90,6728.90,6728.90,1352
2006/6/30,09:03:00,6725.06,6725.06,6725.06,6725.06,1441
2006/6/30,09:04:00,6717.65,6717.65,6717.65,6717.65,1449
2006/6/30,09:05:00,6716.42,6716.42,6716.42,6716.42,1045
2006/6/30,09:06:00,6714.63,6714.63,6714.63,6714.63,1306
2006/6/30,09:07:00,6714.52,6714.52,6714.52,6714.52,969
2006/6/30,09:08:00,6716.36,6716.36,6716.36,6716.36,1077
2006/6/30,09:09:00,6720.73,6720.73,6720.73,6720.73,910
2006/6/30,09:10:00,6721.17,6721.17,6721.17,6721.17,785
2006/6/30,09:11:00,6722.10,6722.10,6722.10,6722.10,987
2006/6/30,09:12:00,6718.12,6718.12,6718.12,6718.12,792
2006/6/30,09:13:00,6716.48,6716.48,6716.48,6716.48,817
2006/6/30,09:14:00,6710.39,6710.39,6710.39,6710.39,928
2006/6/30,09:15:00,6706.51,6706.51,6706.51,6706.51,669
2006/6/30,09:16:00,6701.37,6701.37,6701.37,6701.37,954
2006/6/30,09:17:00,6699.46,6699.46,6699.46,6699.46,773
2006/6/30,09:18:00,6697.51,6697.51,6697.51,6697.51,822
2006/6/30,09:19:00,6703.37,6703.37,6703.37,6703.37,878
2006/6/30,09:20:00,6708.74,6708.74,6708.74,6708.74,677
2006/6/30,09:21:00,6709.89,6709.89,6709.89,6709.89,826
2006/6/30,09:22:00,6710.83,6710.83,6710.83,6710.83,583
2006/6/30,09:23:00,6709.69,6709.69,6709.69,6709.69,644
2006/6/30,09:24:00,6710.14,6710.14,6710.14,6710.14,627
2006/6/30,09:25:00,6711.22,6711.22,6711.22,6711.22,508
2006/6/30,09:26:00,6707.66,6707.66,6707.66,6707.66,580
2006/6/30,09:27:00,6705.16,6705.16,6705.16,6705.16,501
2006/6/30,09:28:00,6704.62,6704.62,6704.62,6704.62,694
2006/6/30,09:29:00,6700.55,6700.55,6700.55,6700.55,590
2006/6/30,09:30:00,6699.67,6699.67,6699.67,6699.67,413
2006/6/30,09:31:00,6700.19,6700.19,6700.19,6700.19,663
2006/6/30,09:32:00,6696.93,6696.93,6696.93,6696.93,410
2006/6/30,09:33:00,6695.22,6695.22,6695.22,6695.22,473
2006/6/30,09:34:00,6693.75,6693.75,6693.75,6693.75,454
2006/6/30,09:35:00,6695.64,6695.64,6695.64,6695.64,411
2006/6/30,09:36:00,6697.62,6697.62,6697.62,6697.62,579
2006/6/30,09:37:00,6701.22,6701.22,6701.22,6701.22,574
2006/6/30,09:38:00,6703.65,6703.65,6703.65,6703.65,756
2006/6/30,09:39:00,6704.78,6704.78,6704.78,6704.78,555
2006/6/30,09:40:00,6704.29,6704.29,6704.29,6704.29,406
2006/6/30,09:41:00,6703.92,6703.92,6703.92,6703.92,476
2006/6/30,09:42:00,6703.83,6703.83,6703.83,6703.83,336
2006/6/30,09:43:00,6704.33,6704.33,6704.33,6704.33,389
2006/6/30,09:44:00,6702.38,6702.38,6702.38,6702.38,389
2006/6/30,09:45:00,6700.80,6700.80,6700.80,6700.80,356
2006/6/30,09:46:00,6700.33,6700.33,6700.33,6700.33,558
2006/6/30,09:47:00,6698.60,6698.60,6698.60,6698.60,307
2006/6/30,09:48:00,6698.25,6698.25,6698.25,6698.25,419
2006/6/30,09:49:00,6698.70,6698.70,6698.70,6698.70,394
2006/6/30,09:50:00,6699.56,6699.56,6699.56,6699.56,414
2006/6/30,09:51:00,6696.51,6696.51,6696.51,6696.51,358
2006/6/30,09:52:00,6697.36,6697.36,6697.36,6697.36,246
2006/6/30,09:53:00,6695.43,6695.43,6695.43,6695.43,327
2006/6/30,09:54:00,6695.55,6695.55,6695.55,6695.55,305
2006/6/30,09:55:00,6695.78,6695.78,6695.78,6695.78,335
2006/6/30,09:56:00,6693.27,6693.27,6693.27,6693.27,355
2006/6/30,09:57:00,6690.45,6690.45,6690.45,6690.45,283
2006/6/30,09:58:00,6690.08,6690.08,6690.08,6690.08,365
2006/6/30,09:59:00,6689.73,6689.73,6689.73,6689.73,396
2006/6/30,10:00:00,6690.16,6690.16,6690.16,6690.16,335
2006/6/30,10:01:00,6690.00,6690.00,6690.00,6690.00,416
2006/6/30,10:02:00,6689.21,6689.21,6689.21,6689.21,295
2006/6/30,10:03:00,6686.98,6686.98,6686.98,6686.98,337
2006/6/30,10:04:00,6687.29,6687.29,6687.29,6687.29,364
2006/6/30,10:05:00,6688.31,6688.31,6688.31,6688.31,306
2006/6/30,10:06:00,6686.06,6686.06,6686.06,6686.06,420
2006/6/30,10:07:00,6687.00,6687.00,6687.00,6687.00,281
2006/6/30,10:08:00,6684.71,6684.71,6684.71,6684.71,356
2006/6/30,10:09:00,6684.68,6684.68,6684.68,6684.68,380
2006/6/30,10:10:00,6686.08,6686.08,6686.08,6686.08,428
2006/6/30,10:11:00,6688.65,6688.65,6688.65,6688.65,515
2006/6/30,10:12:00,6690.60,6690.60,6690.60,6690.60,415
2006/6/30,10:13:00,6693.33,6693.33,6693.33,6693.33,612
2006/6/30,10:14:00,6696.86,6696.86,6696.86,6696.86,420
2006/6/30,10:15:00,6697.86,6697.86,6697.86,6697.86,393
2006/6/30,10:16:00,6698.14,6698.14,6698.14,6698.14,537
2006/6/30,10:17:00,6699.98,6699.98,6699.98,6699.98,333
2006/6/30,10:18:00,6701.61,6701.61,6701.61,6701.61,429
2006/6/30,10:19:00,6702.16,6702.16,6702.16,6702.16,471
2006/6/30,10:20:00,6700.37,6700.37,6700.37,6700.37,329
2006/6/30,10:21:00,6700.19,6700.19,6700.19,6700.19,500
2006/6/30,10:22:00,6700.01,6700.01,6700.01,6700.01,342
2006/6/30,10:23:00,6697.50,6697.50,6697.50,6697.50,423
2006/6/30,10:24:00,6696.47,6696.47,6696.47,6696.47,370
2006/6/30,10:25:00,6695.99,6695.99,6695.99,6695.99,345
2006/6/30,10:26:00,6691.99,6691.99,6691.99,6691.99,605
2006/6/30,10:27:00,6688.76,6688.76,6688.76,6688.76,420
2006/6/30,10:28:00,6687.14,6687.14,6687.14,6687.14,598
2006/6/30,10:29:00,6686.30,6686.30,6686.30,6686.30,727
2006/6/30,10:30:00,6685.54,6685.54,6685.54,6685.54,371
2006/6/30,10:31:00,6685.72,6685.72,6685.72,6685.72,401
2006/6/30,10:32:00,6684.43,6684.43,6684.43,6684.43,302
2006/6/30,10:33:00,6683.57,6683.57,6683.57,6683.57,293
2006/6/30,10:34:00,6683.32,6683.32,6683.32,6683.32,202
2006/6/30,10:35:00,6682.53,6682.53,6682.53,6682.53,225
2006/6/30,10:36:00,6682.42,6682.42,6682.42,6682.42,378
2006/6/30,10:37:00,6682.38,6682.38,6682.38,6682.38,206
2006/6/30,10:38:00,6682.52,6682.52,6682.52,6682.52,283
2006/6/30,10:39:00,6682.82,6682.82,6682.82,6682.82,266
2006/6/30,10:40:00,6683.94,6683.94,6683.94,6683.94,302
2006/6/30,10:41:00,6686.19,6686.19,6686.19,6686.19,416
2006/6/30,10:42:00,6687.12,6687.12,6687.12,6687.12,233
2006/6/30,10:43:00,6686.88,6686.88,6686.88,6686.88,399
2006/6/30,10:44:00,6687.24,6687.24,6687.24,6687.24,414
2006/6/30,10:45:00,6688.56,6688.56,6688.56,6688.56,340
2006/6/30,10:46:00,6689.34,6689.34,6689.34,6689.34,384
2006/6/30,10:47:00,6692.57,6692.57,6692.57,6692.57,256
2006/6/30,10:48:00,6691.48,6691.48,6691.48,6691.48,396
2006/6/30,10:49:00,6694.11,6694.11,6694.11,6694.11,292
2006/6/30,10:50:00,6693.59,6693.59,6693.59,6693.59,302
2006/6/30,10:51:00,6693.31,6693.31,6693.31,6693.31,406
2006/6/30,10:52:00,6695.09,6695.09,6695.09,6695.09,243
2006/6/30,10:53:00,6693.22,6693.22,6693.22,6693.22,295
2006/6/30,10:54:00,6693.16,6693.16,6693.16,6693.16,336
2006/6/30,10:55:00,6692.73,6692.73,6692.73,6692.73,211
2006/6/30,10:56:00,6692.34,6692.34,6692.34,6692.34,259
2006/6/30,10:57:00,6692.64,6692.64,6692.64,6692.64,178
2006/6/30,10:58:00,6692.13,6692.13,6692.13,6692.13,247
2006/6/30,10:59:00,6690.92,6690.92,6690.92,6690.92,175
2006/6/30,11:00:00,6690.21,6690.21,6690.21,6690.21,144
2006/6/30,11:01:00,6690.61,6690.61,6690.61,6690.61,227
2006/6/30,11:02:00,6690.76,6690.76,6690.76,6690.76,163
2006/6/30,11:03:00,6690.79,6690.79,6690.79,6690.79,219
2006/6/30,11:04:00,6690.21,6690.21,6690.21,6690.21,199
2006/6/30,11:05:00,6690.37,6690.37,6690.37,6690.37,175
2006/6/30,11:06:00,6690.58,6690.58,6690.58,6690.58,260
2006/6/30,11:07:00,6691.22,6691.22,6691.22,6691.22,168
2006/6/30,11:08:00,6690.43,6690.43,6690.43,6690.43,220
2006/6/30,11:09:00,6689.48,6689.48,6689.48,6689.48,178
2006/6/30,11:10:00,6690.03,6690.03,6690.03,6690.03,176
2006/6/30,11:11:00,6688.75,6688.75,6688.75,6688.75,306
2006/6/30,11:12:00,6691.63,6691.63,6691.63,6691.63,212
2006/6/30,11:13:00,6689.86,6689.86,6689.86,6689.86,248
2006/6/30,11:14:00,6689.20,6689.20,6689.20,6689.20,218
2006/6/30,11:15:00,6690.50,6690.50,6690.50,6690.50,149
2006/6/30,11:16:00,6689.87,6689.87,6689.87,6689.87,191
2006/6/30,11:17:00,6691.83,6691.83,6691.83,6691.83,141
2006/6/30,11:18:00,6689.99,6689.99,6689.99,6689.99,206
2006/6/30,11:19:00,6692.97,6692.97,6692.97,6692.97,192
2006/6/30,11:20:00,6692.25,6692.25,6692.25,6692.25,196
2006/6/30,11:21:00,6694.41,6694.41,6694.41,6694.41,253
2006/6/30,11:22:00,6693.46,6693.46,6693.46,6693.46,158
2006/6/30,11:23:00,6695.76,6695.76,6695.76,6695.76,218
2006/6/30,11:24:00,6693.84,6693.84,6693.84,6693.84,251
2006/6/30,11:25:00,6696.53,6696.53,6696.53,6696.53,201
2006/6/30,11:26:00,6696.26,6696.26,6696.26,6696.26,294
2006/6/30,11:27:00,6698.46,6698.46,6698.46,6698.46,183
2006/6/30,11:28:00,6698.58,6698.58,6698.58,6698.58,332
2006/6/30,11:29:00,6700.18,6700.18,6700.18,6700.18,343
2006/6/30,11:30:00,6701.27,6701.27,6701.27,6701.27,347
2006/6/30,11:31:00,6700.81,6700.81,6700.81,6700.81,397
2006/6/30,11:32:00,6701.25,6701.25,6701.25,6701.25,540
2006/6/30,11:33:00,6702.16,6702.16,6702.16,6702.16,478
2006/6/30,11:34:00,6702.81,6702.81,6702.81,6702.81,399
2006/6/30,11:35:00,6702.76,6702.76,6702.76,6702.76,380
2006/6/30,11:36:00,6703.43,6703.43,6703.43,6703.43,345
2006/6/30,11:37:00,6703.95,6703.95,6703.95,6703.95,270
2006/6/30,11:38:00,6702.83,6702.83,6702.83,6702.83,283
2006/6/30,11:39:00,6701.15,6701.15,6701.15,6701.15,202
2006/6/30,11:40:00,6699.26,6699.26,6699.26,6699.26,327
2006/6/30,11:41:00,6698.91,6698.91,6698.91,6698.91,258
2006/6/30,11:42:00,6699.00,6699.00,6699.00,6699.00,248
2006/6/30,11:43:00,6696.80,6696.80,6696.80,6696.80,240
2006/6/30,11:44:00,6697.05,6697.05,6697.05,6697.05,193
2006/6/30,11:45:00,6694.56,6694.56,6694.56,6694.56,235
2006/6/30,11:46:00,6693.59,6693.59,6693.59,6693.59,321
2006/6/30,11:47:00,6692.69,6692.69,6692.69,6692.69,250
2006/6/30,11:48:00,6691.54,6691.54,6691.54,6691.54,276
2006/6/30,11:49:00,6691.16,6691.16,6691.16,6691.16,188
2006/6/30,11:50:00,6691.33,6691.33,6691.33,6691.33,293
2006/6/30,11:51:00,6690.13,6690.13,6690.13,6690.13,231
2006/6/30,11:52:00,6688.38,6688.38,6688.38,6688.38,160
2006/6/30,11:53:00,6689.49,6689.49,6689.49,6689.49,279
2006/6/30,11:54:00,6689.74,6689.74,6689.74,6689.74,235
2006/6/30,11:55:00,6692.33,6692.33,6692.33,6692.33,246
2006/6/30,11:56:00,6693.58,6693.58,6693.58,6693.58,409
2006/6/30,11:57:00,6691.99,6691.99,6691.99,6691.99,162
2006/6/30,11:58:00,6690.61,6690.61,6690.61,6690.61,219
2006/6/30,11:59:00,6689.38,6689.38,6689.38,6689.38,249
2006/6/30,12:00:00,6689.87,6689.87,6689.87,6689.87,288
2006/6/30,12:01:00,6688.72,6688.72,6688.72,6688.72,176
2006/6/30,12:02:00,6690.74,6690.74,6690.74,6690.74,149
2006/6/30,12:03:00,6691.45,6691.45,6691.45,6691.45,334
2006/6/30,12:04:00,6692.04,6692.04,6692.04,6692.04,252
2006/6/30,12:05:00,6692.25,6692.25,6692.25,6692.25,202
2006/6/30,12:06:00,6691.86,6691.86,6691.86,6691.86,215
2006/6/30,12:07:00,6691.32,6691.32,6691.32,6691.32,126
2006/6/30,12:08:00,6691.48,6691.48,6691.48,6691.48,195
2006/6/30,12:09:00,6691.53,6691.53,6691.53,6691.53,155
2006/6/30,12:10:00,6691.50,6691.50,6691.50,6691.50,173
2006/6/30,12:11:00,6691.57,6691.57,6691.57,6691.57,194
2006/6/30,12:12:00,6691.28,6691.28,6691.28,6691.28,143
2006/6/30,12:13:00,6692.23,6692.23,6692.23,6692.23,299
2006/6/30,12:14:00,6694.66,6694.66,6694.66,6694.66,331
2006/6/30,12:15:00,6695.15,6695.15,6695.15,6695.15,289
2006/6/30,12:16:00,6694.84,6694.84,6694.84,6694.84,354
2006/6/30,12:17:00,6698.80,6698.80,6698.80,6698.80,271
2006/6/30,12:18:00,6700.84,6700.84,6700.84,6700.84,439
2006/6/30,12:19:00,6703.16,6703.16,6703.16,6703.16,297
2006/6/30,12:20:00,6702.02,6702.02,6702.02,6702.02,211
2006/6/30,12:21:00,6701.50,6701.50,6701.50,6701.50,289
2006/6/30,12:22:00,6702.46,6702.46,6702.46,6702.46,350
2006/6/30,12:23:00,6701.69,6701.69,6701.69,6701.69,353
2006/6/30,12:24:00,6700.84,6700.84,6700.84,6700.84,143
2006/6/30,12:25:00,6703.01,6703.01,6703.01,6703.01,168
2006/6/30,12:26:00,6699.92,6699.92,6699.92,6699.92,232
2006/6/30,12:27:00,6699.84,6699.84,6699.84,6699.84,144
2006/6/30,12:28:00,6703.17,6703.17,6703.17,6703.17,341
2006/6/30,12:29:00,6702.49,6702.49,6702.49,6702.49,150
2006/6/30,12:30:00,6703.44,6703.44,6703.44,6703.44,184
2006/6/30,12:31:00,6702.14,6702.14,6702.14,6702.14,256
2006/6/30,12:32:00,6702.76,6702.76,6702.76,6702.76,197
2006/6/30,12:33:00,6705.81,6705.81,6705.81,6705.81,319
2006/6/30,12:34:00,6705.04,6705.04,6705.04,6705.04,193
2006/6/30,12:35:00,6705.41,6705.41,6705.41,6705.41,323
2006/6/30,12:36:00,6706.73,6706.73,6706.73,6706.73,406
2006/6/30,12:37:00,6707.48,6707.48,6707.48,6707.48,347
2006/6/30,12:38:00,6710.70,6710.70,6710.70,6710.70,567
2006/6/30,12:39:00,6712.80,6712.80,6712.80,6712.80,546
2006/6/30,12:40:00,6711.85,6711.85,6711.85,6711.85,344
2006/6/30,12:41:00,6712.83,6712.83,6712.83,6712.83,364
2006/6/30,12:42:00,6714.12,6714.12,6714.12,6714.12,277
2006/6/30,12:43:00,6712.35,6712.35,6712.35,6712.35,394
2006/6/30,12:44:00,6714.54,6714.54,6714.54,6714.54,380
2006/6/30,12:45:00,6713.31,6713.31,6713.31,6713.31,241
2006/6/30,12:46:00,6713.79,6713.79,6713.79,6713.79,314
2006/6/30,12:47:00,6714.90,6714.90,6714.90,6714.90,273
2006/6/30,12:48:00,6714.45,6714.45,6714.45,6714.45,335
2006/6/30,12:49:00,6715.08,6715.08,6715.08,6715.08,306
2006/6/30,12:50:00,6714.97,6714.97,6714.97,6714.97,274
2006/6/30,12:51:00,6715.43,6715.43,6715.43,6715.43,408
2006/6/30,12:52:00,6716.08,6716.08,6716.08,6716.08,291
2006/6/30,12:53:00,6715.34,6715.34,6715.34,6715.34,425
2006/6/30,12:54:00,6717.26,6717.26,6717.26,6717.26,441
2006/6/30,12:55:00,6717.29,6717.29,6717.29,6717.29,377
2006/6/30,12:56:00,6716.58,6716.58,6716.58,6716.58,419
2006/6/30,12:57:00,6716.93,6716.93,6716.93,6716.93,287
2006/6/30,12:58:00,6715.57,6715.57,6715.57,6715.57,402
2006/6/30,12:59:00,6714.28,6714.28,6714.28,6714.28,314
2006/6/30,13:00:00,6714.89,6714.89,6714.89,6714.89,342
2006/6/30,13:01:00,6712.24,6712.24,6712.24,6712.24,333
2006/6/30,13:02:00,6714.09,6714.09,6714.09,6714.09,386
2006/6/30,13:03:00,6711.52,6711.52,6711.52,6711.52,426
2006/6/30,13:04:00,6712.30,6712.30,6712.30,6712.30,526
2006/6/30,13:05:00,6714.83,6714.83,6714.83,6714.83,490
2006/6/30,13:06:00,6711.55,6711.55,6711.55,6711.55,392
2006/6/30,13:07:00,6710.36,6710.36,6710.36,6710.36,306
2006/6/30,13:08:00,6705.81,6705.81,6705.81,6705.81,572
2006/6/30,13:09:00,6703.33,6703.33,6703.33,6703.33,421
2006/6/30,13:10:00,6700.48,6700.48,6700.48,6700.48,411
2006/6/30,13:11:00,6701.25,6701.25,6701.25,6701.25,514
2006/6/30,13:12:00,6699.59,6699.59,6699.59,6699.59,430
2006/6/30,13:13:00,6698.73,6698.73,6698.73,6698.73,500
2006/6/30,13:14:00,6697.34,6697.34,6697.34,6697.34,429
2006/6/30,13:15:00,6695.30,6695.30,6695.30,6695.30,468
2006/6/30,13:16:00,6697.59,6697.59,6697.59,6697.59,552
2006/6/30,13:17:00,6697.60,6697.60,6697.60,6697.60,391
2006/6/30,13:18:00,6695.92,6695.92,6695.92,6695.92,425
2006/6/30,13:19:00,6696.35,6696.35,6696.35,6696.35,380
2006/6/30,13:20:00,6694.22,6694.22,6694.22,6694.22,332
2006/6/30,13:21:00,6694.11,6694.11,6694.11,6694.11,544
2006/6/30,13:22:00,6700.86,6700.86,6700.86,6700.86,618
2006/6/30,13:23:00,6702.75,6702.75,6702.75,6702.75,845
2006/6/30,13:24:00,6701.81,6701.81,6701.81,6701.81,533
2006/6/30,13:25:00,6703.50,6703.50,6703.50,6703.50,500
2006/6/30,13:26:00,6702.89,6702.89,6702.89,6702.89,0
2006/6/30,13:27:00,6702.89,6702.89,6702.89,6702.89,0
2006/6/30,13:28:00,6702.89,6702.89,6702.89,6702.89,0
2006/6/30,13:29:00,6702.89,6702.89,6702.89,6702.89,0
2006/6/30,13:30:00,6704.41,6704.41,6704.41,6704.41,6893
2006/7/3,09:00:00,6704.41,6704.41,6704.41,6704.41,16
2006/7/3,09:01:00,6727.23,6727.23,6727.23,6727.23,1952
2006/7/3,09:02:00,6725.40,6725.40,6725.40,6725.40,616
2006/7/3,09:03:00,6720.49,6720.49,6720.49,6720.49,608
2006/7/3,09:04:00,6724.30,6724.30,6724.30,6724.30,582
2006/7/3,09:05:00,6724.44,6724.44,6724.44,6724.44,503
2006/7/3,09:06:00,6719.33,6719.33,6719.33,6719.33,697
2006/7/3,09:07:00,6714.90,6714.90,6714.90,6714.90,468
2006/7/3,09:08:00,6717.31,6717.31,6717.31,6717.31,623
2006/7/3,09:09:00,6714.10,6714.10,6714.10,6714.10,446
2006/7/3,09:10:00,6714.84,6714.84,6714.84,6714.84,398
2006/7/3,09:11:00,6712.68,6712.68,6712.68,6712.68,515
2006/7/3,09:12:00,6712.80,6712.80,6712.80,6712.80,374
2006/7/3,09:13:00,6712.63,6712.63,6712.63,6712.63,505
2006/7/3,09:14:00,6709.91,6709.91,6709.91,6709.91,446
2006/7/3,09:15:00,6705.51,6705.51,6705.51,6705.51,282
2006/7/3,09:16:00,6711.05,6711.05,6711.05,6711.05,556
2006/7/3,09:17:00,6710.97,6710.97,6710.97,6710.97,369
2006/7/3,09:18:00,6718.12,6718.12,6718.12,6718.12,434
2006/7/3,09:19:00,6719.93,6719.93,6719.93,6719.93,544
2006/7/3,09:20:00,6726.27,6726.27,6726.27,6726.27,522
2006/7/3,09:21:00,6724.66,6724.66,6724.66,6724.66,574
2006/7/3,09:22:00,6725.41,6725.41,6725.41,6725.41,371
2006/7/3,09:23:00,6726.03,6726.03,6726.03,6726.03,471
2006/7/3,09:24:00,6726.74,6726.74,6726.74,6726.74,446
2006/7/3,09:25:00,6727.57,6727.57,6727.57,6727.57,352
2006/7/3,09:26:00,6727.89,6727.89,6727.89,6727.89,431
2006/7/3,09:27:00,6727.41,6727.41,6727.41,6727.41,355
2006/7/3,09:28:00,6726.99,6726.99,6726.99,6726.99,380
2006/7/3,09:29:00,6726.30,6726.30,6726.30,6726.30,396
2006/7/3,09:30:00,6725.26,6725.26,6725.26,6725.26,361
2006/7/3,09:31:00,6721.02,6721.02,6721.02,6721.02,431
2006/7/3,09:32:00,6722.06,6722.06,6722.06,6722.06,282
2006/7/3,09:33:00,6723.86,6723.86,6723.86,6723.86,368
2006/7/3,09:34:00,6725.76,6725.76,6725.76,6725.76,302
2006/7/3,09:35:00,6724.53,6724.53,6724.53,6724.53,233
2006/7/3,09:36:00,6725.91,6725.91,6725.91,6725.91,341
2006/7/3,09:37:00,6726.44,6726.44,6726.44,6726.44,218
2006/7/3,09:38:00,6729.06,6729.06,6729.06,6729.06,303
2006/7/3,09:39:00,6728.05,6728.05,6728.05,6728.05,268
2006/7/3,09:40:00,6730.60,6730.60,6730.60,6730.60,202
2006/7/3,09:41:00,6729.00,6729.00,6729.00,6729.00,284
2006/7/3,09:42:00,6727.30,6727.30,6727.30,6727.30,223
2006/7/3,09:43:00,6728.46,6728.46,6728.46,6728.46,308
2006/7/3,09:44:00,6729.16,6729.16,6729.16,6729.16,270
2006/7/3,09:45:00,6728.46,6728.46,6728.46,6728.46,244
2006/7/3,09:46:00,6728.23,6728.23,6728.23,6728.23,306
2006/7/3,09:47:00,6727.89,6727.89,6727.89,6727.89,253
2006/7/3,09:48:00,6726.34,6726.34,6726.34,6726.34,285
2006/7/3,09:49:00,6725.85,6725.85,6725.85,6725.85,254
2006/7/3,09:50:00,6725.82,6725.82,6725.82,6725.82,215
2006/7/3,09:51:00,6724.83,6724.83,6724.83,6724.83,295
2006/7/3,09:52:00,6723.27,6723.27,6723.27,6723.27,222
2006/7/3,09:53:00,6722.58,6722.58,6722.58,6722.58,264
2006/7/3,09:54:00,6721.32,6721.32,6721.32,6721.32,276
2006/7/3,09:55:00,6719.87,6719.87,6719.87,6719.87,233
2006/7/3,09:56:00,6718.98,6718.98,6718.98,6718.98,335
2006/7/3,09:57:00,6715.26,6715.26,6715.26,6715.26,297
2006/7/3,09:58:00,6713.25,6713.25,6713.25,6713.25,348
2006/7/3,09:59:00,6711.64,6711.64,6711.64,6711.64,270
2006/7/3,10:00:00,6711.42,6711.42,6711.42,6711.42,291
2006/7/3,10:01:00,6710.02,6710.02,6710.02,6710.02,328
2006/7/3,10:02:00,6709.19,6709.19,6709.19,6709.19,219
2006/7/3,10:03:00,6711.44,6711.44,6711.44,6711.44,304
2006/7/3,10:04:00,6711.11,6711.11,6711.11,6711.11,249
2006/7/3,10:05:00,6713.38,6713.38,6713.38,6713.38,195
2006/7/3,10:06:00,6712.16,6712.16,6712.16,6712.16,191
2006/7/3,10:07:00,6713.72,6713.72,6713.72,6713.72,165
2006/7/3,10:08:00,6712.14,6712.14,6712.14,6712.14,221
2006/7/3,10:09:00,6714.13,6714.13,6714.13,6714.13,222
2006/7/3,10:10:00,6713.87,6713.87,6713.87,6713.87,160
2006/7/3,10:11:00,6715.38,6715.38,6715.38,6715.38,217
2006/7/3,10:12:00,6714.87,6714.87,6714.87,6714.87,137
2006/7/3,10:13:00,6716.77,6716.77,6716.77,6716.77,150
2006/7/3,10:14:00,6714.64,6714.64,6714.64,6714.64,186
2006/7/3,10:15:00,6716.50,6716.50,6716.50,6716.50,189
2006/7/3,10:16:00,6716.37,6716.37,6716.37,6716.37,207
2006/7/3,10:17:00,6716.41,6716.41,6716.41,6716.41,141
2006/7/3,10:18:00,6715.97,6715.97,6715.97,6715.97,155
2006/7/3,10:19:00,6714.95,6714.95,6714.95,6714.95,128
2006/7/3,10:20:00,6715.29,6715.29,6715.29,6715.29,105
2006/7/3,10:21:00,6715.06,6715.06,6715.06,6715.06,180
2006/7/3,10:22:00,6714.67,6714.67,6714.67,6714.67,124
2006/7/3,10:23:00,6713.24,6713.24,6713.24,6713.24,155
2006/7/3,10:24:00,6714.64,6714.64,6714.64,6714.64,141
2006/7/3,10:25:00,6714.76,6714.76,6714.76,6714.76,124
2006/7/3,10:26:00,6713.43,6713.43,6713.43,6713.43,150
2006/7/3,10:27:00,6714.45,6714.45,6714.45,6714.45,107
2006/7/3,10:28:00,6713.30,6713.30,6713.30,6713.30,165
2006/7/3,10:29:00,6714.56,6714.56,6714.56,6714.56,172
2006/7/3,10:30:00,6715.98,6715.98,6715.98,6715.98,189
2006/7/3,10:31:00,6717.92,6717.92,6717.92,6717.92,226
2006/7/3,10:32:00,6719.64,6719.64,6719.64,6719.64,227
2006/7/3,10:33:00,6720.92,6720.92,6720.92,6720.92,356
2006/7/3,10:34:00,6724.19,6724.19,6724.19,6724.19,219
2006/7/3,10:35:00,6724.27,6724.27,6724.27,6724.27,300
2006/7/3,10:36:00,6727.24,6727.24,6727.24,6727.24,349
2006/7/3,10:37:00,6728.00,6728.00,6728.00,6728.00,237
2006/7/3,10:38:00,6727.11,6727.11,6727.11,6727.11,270
2006/7/3,10:39:00,6727.87,6727.87,6727.87,6727.87,199
2006/7/3,10:40:00,6726.51,6726.51,6726.51,6726.51,185
2006/7/3,10:41:00,6725.78,6725.78,6725.78,6725.78,212
2006/7/3,10:42:00,6724.18,6724.18,6724.18,6724.18,134
2006/7/3,10:43:00,6723.20,6723.20,6723.20,6723.20,176
2006/7/3,10:44:00,6723.04,6723.04,6723.04,6723.04,179
2006/7/3,10:45:00,6723.00,6723.00,6723.00,6723.00,140
2006/7/3,10:46:00,6724.49,6724.49,6724.49,6724.49,178
2006/7/3,10:47:00,6725.90,6725.90,6725.90,6725.90,163
2006/7/3,10:48:00,6724.76,6724.76,6724.76,6724.76,146
2006/7/3,10:49:00,6724.88,6724.88,6724.88,6724.88,135
2006/7/3,10:50:00,6726.28,6726.28,6726.28,6726.28,149
2006/7/3,10:51:00,6724.68,6724.68,6724.68,6724.68,232
2006/7/3,10:52:00,6724.81,6724.81,6724.81,6724.81,161
2006/7/3,10:53:00,6725.14,6725.14,6725.14,6725.14,205
2006/7/3,10:54:00,6725.75,6725.75,6725.75,6725.75,180
2006/7/3,10:55:00,6724.97,6724.97,6724.97,6724.97,163
2006/7/3,10:56:00,6726.53,6726.53,6726.53,6726.53,236
2006/7/3,10:57:00,6724.68,6724.68,6724.68,6724.68,191
2006/7/3,10:58:00,6723.51,6723.51,6723.51,6723.51,264
2006/7/3,10:59:00,6724.19,6724.19,6724.19,6724.19,194
2006/7/3,11:00:00,6724.40,6724.40,6724.40,6724.40,176
2006/7/3,11:01:00,6722.20,6722.20,6722.20,6722.20,170
2006/7/3,11:02:00,6721.76,6721.76,6721.76,6721.76,140
2006/7/3,11:03:00,6722.02,6722.02,6722.02,6722.02,257
2006/7/3,11:04:00,6720.47,6720.47,6720.47,6720.47,141
2006/7/3,11:05:00,6723.05,6723.05,6723.05,6723.05,202
2006/7/3,11:06:00,6719.73,6719.73,6719.73,6719.73,196
2006/7/3,11:07:00,6718.10,6718.10,6718.10,6718.10,147
2006/7/3,11:08:00,6721.46,6721.46,6721.46,6721.46,208
2006/7/3,11:09:00,6720.00,6720.00,6720.00,6720.00,162
2006/7/3,11:10:00,6719.44,6719.44,6719.44,6719.44,185
2006/7/3,11:11:00,6725.93,6725.93,6725.93,6725.93,300
2006/7/3,11:12:00,6724.58,6724.58,6724.58,6724.58,165
2006/7/3,11:13:00,6724.32,6724.32,6724.32,6724.32,232
2006/7/3,11:14:00,6725.57,6725.57,6725.57,6725.57,231
2006/7/3,11:15:00,6725.99,6725.99,6725.99,6725.99,170
2006/7/3,11:16:00,6725.87,6725.87,6725.87,6725.87,160
2006/7/3,11:17:00,6724.37,6724.37,6724.37,6724.37,122
2006/7/3,11:18:00,6724.16,6724.16,6724.16,6724.16,261
2006/7/3,11:19:00,6723.77,6723.77,6723.77,6723.77,191
2006/7/3,11:20:00,6723.02,6723.02,6723.02,6723.02,173
2006/7/3,11:21:00,6723.61,6723.61,6723.61,6723.61,179
2006/7/3,11:22:00,6724.74,6724.74,6724.74,6724.74,141
2006/7/3,11:23:00,6723.92,6723.92,6723.92,6723.92,170
2006/7/3,11:24:00,6721.61,6721.61,6721.61,6721.61,106
2006/7/3,11:25:00,6721.59,6721.59,6721.59,6721.59,180
2006/7/3,11:26:00,6720.56,6720.56,6720.56,6720.56,213
2006/7/3,11:27:00,6721.24,6721.24,6721.24,6721.24,140
2006/7/3,11:28:00,6720.53,6720.53,6720.53,6720.53,188
2006/7/3,11:29:00,6720.70,6720.70,6720.70,6720.70,146
2006/7/3,11:30:00,6720.20,6720.20,6720.20,6720.20,145
2006/7/3,11:31:00,6720.80,6720.80,6720.80,6720.80,199
2006/7/3,11:32:00,6720.23,6720.23,6720.23,6720.23,160
2006/7/3,11:33:00,6719.37,6719.37,6719.37,6719.37,179
2006/7/3,11:34:00,6719.49,6719.49,6719.49,6719.49,137
2006/7/3,11:35:00,6719.40,6719.40,6719.40,6719.40,158
2006/7/3,11:36:00,6718.98,6718.98,6718.98,6718.98,207
2006/7/3,11:37:00,6719.44,6719.44,6719.44,6719.44,151
2006/7/3,11:38:00,6720.47,6720.47,6720.47,6720.47,199
2006/7/3,11:39:00,6720.39,6720.39,6720.39,6720.39,174
2006/7/3,11:40:00,6720.95,6720.95,6720.95,6720.95,200
2006/7/3,11:41:00,6724.96,6724.96,6724.96,6724.96,241
2006/7/3,11:42:00,6724.69,6724.69,6724.69,6724.69,176
2006/7/3,11:43:00,6724.45,6724.45,6724.45,6724.45,222
2006/7/3,11:44:00,6725.59,6725.59,6725.59,6725.59,174
2006/7/3,11:45:00,6725.04,6725.04,6725.04,6725.04,212
2006/7/3,11:46:00,6724.37,6724.37,6724.37,6724.37,218
2006/7/3,11:47:00,6724.00,6724.00,6724.00,6724.00,155
2006/7/3,11:48:00,6722.64,6722.64,6722.64,6722.64,176
2006/7/3,11:49:00,6723.99,6723.99,6723.99,6723.99,164
2006/7/3,11:50:00,6725.09,6725.09,6725.09,6725.09,189
2006/7/3,11:51:00,6724.74,6724.74,6724.74,6724.74,165
2006/7/3,11:52:00,6727.72,6727.72,6727.72,6727.72,154
2006/7/3,11:53:00,6729.61,6729.61,6729.61,6729.61,230
2006/7/3,11:54:00,6731.00,6731.00,6731.00,6731.00,359
2006/7/3,11:55:00,6731.84,6731.84,6731.84,6731.84,349
2006/7/3,11:56:00,6733.01,6733.01,6733.01,6733.01,330
2006/7/3,11:57:00,6733.87,6733.87,6733.87,6733.87,195
2006/7/3,11:58:00,6733.99,6733.99,6733.99,6733.99,354
2006/7/3,11:59:00,6733.63,6733.63,6733.63,6733.63,202
2006/7/3,12:00:00,6735.34,6735.34,6735.34,6735.34,216
2006/7/3,12:01:00,6734.51,6734.51,6734.51,6734.51,196
2006/7/3,12:02:00,6732.05,6732.05,6732.05,6732.05,141
2006/7/3,12:03:00,6730.05,6730.05,6730.05,6730.05,178
2006/7/3,12:04:00,6730.36,6730.36,6730.36,6730.36,139
2006/7/3,12:05:00,6729.07,6729.07,6729.07,6729.07,134
2006/7/3,12:06:00,6728.69,6728.69,6728.69,6728.69,143
2006/7/3,12:07:00,6729.20,6729.20,6729.20,6729.20,96
2006/7/3,12:08:00,6728.82,6728.82,6728.82,6728.82,215
2006/7/3,12:09:00,6730.60,6730.60,6730.60,6730.60,160
2006/7/3,12:10:00,6728.58,6728.58,6728.58,6728.58,138
2006/7/3,12:11:00,6729.84,6729.84,6729.84,6729.84,162
2006/7/3,12:12:00,6730.71,6730.71,6730.71,6730.71,129
2006/7/3,12:13:00,6729.94,6729.94,6729.94,6729.94,138
2006/7/3,12:14:00,6729.25,6729.25,6729.25,6729.25,104
2006/7/3,12:15:00,6729.16,6729.16,6729.16,6729.16,123
2006/7/3,12:16:00,6727.38,6727.38,6727.38,6727.38,137
2006/7/3,12:17:00,6725.96,6725.96,6725.96,6725.96,145
2006/7/3,12:18:00,6725.66,6725.66,6725.66,6725.66,176
2006/7/3,12:19:00,6724.42,6724.42,6724.42,6724.42,143
2006/7/3,12:20:00,6724.80,6724.80,6724.80,6724.80,160
2006/7/3,12:21:00,6723.64,6723.64,6723.64,6723.64,172
2006/7/3,12:22:00,6724.87,6724.87,6724.87,6724.87,95
2006/7/3,12:23:00,6726.02,6726.02,6726.02,6726.02,233
2006/7/3,12:24:00,6725.35,6725.35,6725.35,6725.35,171
2006/7/3,12:25:00,6726.23,6726.23,6726.23,6726.23,183
2006/7/3,12:26:00,6723.26,6723.26,6723.26,6723.26,212
2006/7/3,12:27:00,6722.55,6722.55,6722.55,6722.55,185
2006/7/3,12:28:00,6723.25,6723.25,6723.25,6723.25,297
2006/7/3,12:29:00,6721.65,6721.65,6721.65,6721.65,255
2006/7/3,12:30:00,6720.64,6720.64,6720.64,6720.64,194
2006/7/3,12:31:00,6718.32,6718.32,6718.32,6718.32,169
2006/7/3,12:32:00,6718.73,6718.73,6718.73,6718.73,138
2006/7/3,12:33:00,6716.37,6716.37,6716.37,6716.37,180
2006/7/3,12:34:00,6714.76,6714.76,6714.76,6714.76,151
2006/7/3,12:35:00,6713.96,6713.96,6713.96,6713.96,193
2006/7/3,12:36:00,6711.91,6711.91,6711.91,6711.91,253
2006/7/3,12:37:00,6710.81,6710.81,6710.81,6710.81,257
2006/7/3,12:38:00,6708.02,6708.02,6708.02,6708.02,328
2006/7/3,12:39:00,6706.62,6706.62,6706.62,6706.62,249
2006/7/3,12:40:00,6708.12,6708.12,6708.12,6708.12,276
2006/7/3,12:41:00,6708.52,6708.52,6708.52,6708.52,342
2006/7/3,12:42:00,6710.91,6710.91,6710.91,6710.91,251
2006/7/3,12:43:00,6710.94,6710.94,6710.94,6710.94,197
2006/7/3,12:44:00,6711.00,6711.00,6711.00,6711.00,150
2006/7/3,12:45:00,6709.01,6709.01,6709.01,6709.01,132
2006/7/3,12:46:00,6708.98,6708.98,6708.98,6708.98,167
2006/7/3,12:47:00,6707.38,6707.38,6707.38,6707.38,117
2006/7/3,12:48:00,6708.15,6708.15,6708.15,6708.15,199
2006/7/3,12:49:00,6708.95,6708.95,6708.95,6708.95,151
2006/7/3,12:50:00,6709.07,6709.07,6709.07,6709.07,165
2006/7/3,12:51:00,6709.83,6709.83,6709.83,6709.83,162
2006/7/3,12:52:00,6710.57,6710.57,6710.57,6710.57,130
2006/7/3,12:53:00,6709.21,6709.21,6709.21,6709.21,162
2006/7/3,12:54:00,6709.74,6709.74,6709.74,6709.74,167
2006/7/3,12:55:00,6709.64,6709.64,6709.64,6709.64,137
2006/7/3,12:56:00,6707.99,6707.99,6707.99,6707.99,168
2006/7/3,12:57:00,6708.38,6708.38,6708.38,6708.38,109
2006/7/3,12:58:00,6709.02,6709.02,6709.02,6709.02,154
2006/7/3,12:59:00,6707.44,6707.44,6707.44,6707.44,192
2006/7/3,13:00:00,6707.28,6707.28,6707.28,6707.28,180
2006/7/3,13:01:00,6708.54,6708.54,6708.54,6708.54,166
2006/7/3,13:02:00,6709.33,6709.33,6709.33,6709.33,124
2006/7/3,13:03:00,6709.00,6709.00,6709.00,6709.00,165
2006/7/3,13:04:00,6708.76,6708.76,6708.76,6708.76,156
2006/7/3,13:05:00,6708.12,6708.12,6708.12,6708.12,187
2006/7/3,13:06:00,6707.64,6707.64,6707.64,6707.64,190
2006/7/3,13:07:00,6706.62,6706.62,6706.62,6706.62,170
2006/7/3,13:08:00,6705.25,6705.25,6705.25,6705.25,263
2006/7/3,13:09:00,6706.92,6706.92,6706.92,6706.92,213
2006/7/3,13:10:00,6705.72,6705.72,6705.72,6705.72,238
2006/7/3,13:11:00,6705.77,6705.77,6705.77,6705.77,251
2006/7/3,13:12:00,6707.95,6707.95,6707.95,6707.95,218
2006/7/3,13:13:00,6710.47,6710.47,6710.47,6710.47,337
2006/7/3,13:14:00,6711.75,6711.75,6711.75,6711.75,329
2006/7/3,13:15:00,6711.31,6711.31,6711.31,6711.31,260
2006/7/3,13:16:00,6712.69,6712.69,6712.69,6712.69,294
2006/7/3,13:17:00,6710.48,6710.48,6710.48,6710.48,185
2006/7/3,13:18:00,6709.25,6709.25,6709.25,6709.25,272
2006/7/3,13:19:00,6710.46,6710.46,6710.46,6710.46,246
2006/7/3,13:20:00,6710.39,6710.39,6710.39,6710.39,334
2006/7/3,13:21:00,6712.63,6712.63,6712.63,6712.63,364
2006/7/3,13:22:00,6712.24,6712.24,6712.24,6712.24,306
2006/7/3,13:23:00,6711.19,6711.19,6711.19,6711.19,532
2006/7/3,13:24:00,6714.86,6714.86,6714.86,6714.86,491
2006/7/3,13:25:00,6714.37,6714.37,6714.37,6714.37,546
2006/7/3,13:26:00,6714.37,6714.37,6714.37,6714.37,0
2006/7/3,13:27:00,6714.37,6714.37,6714.37,6714.37,0
2006/7/3,13:28:00,6714.37,6714.37,6714.37,6714.37,0
2006/7/3,13:29:00,6714.37,6714.37,6714.37,6714.37,0
2006/7/3,13:30:00,6718.50,6718.50,6718.50,6718.50,4152
2006/7/4,09:00:00,6718.50,6718.50,6718.50,6718.50,21
2006/7/4,09:01:00,6748.47,6748.47,6748.47,6748.47,2165
2006/7/4,09:02:00,6747.15,6747.15,6747.15,6747.15,610
2006/7/4,09:03:00,6745.38,6745.38,6745.38,6745.38,725
2006/7/4,09:04:00,6740.68,6740.68,6740.68,6740.68,653
2006/7/4,09:05:00,6739.61,6739.61,6739.61,6739.61,545
2006/7/4,09:06:00,6736.79,6736.79,6736.79,6736.79,655
2006/7/4,09:07:00,6735.76,6735.76,6735.76,6735.76,453
2006/7/4,09:08:00,6734.38,6734.38,6734.38,6734.38,570
2006/7/4,09:09:00,6734.04,6734.04,6734.04,6734.04,498
2006/7/4,09:10:00,6733.53,6733.53,6733.53,6733.53,447
2006/7/4,09:11:00,6734.49,6734.49,6734.49,6734.49,544
2006/7/4,09:12:00,6735.71,6735.71,6735.71,6735.71,471
2006/7/4,09:13:00,6737.07,6737.07,6737.07,6737.07,452
2006/7/4,09:14:00,6738.45,6738.45,6738.45,6738.45,469
2006/7/4,09:15:00,6738.56,6738.56,6738.56,6738.56,391
2006/7/4,09:16:00,6743.12,6743.12,6743.12,6743.12,546
2006/7/4,09:17:00,6744.57,6744.57,6744.57,6744.57,503
2006/7/4,09:18:00,6746.70,6746.70,6746.70,6746.70,581
2006/7/4,09:19:00,6746.07,6746.07,6746.07,6746.07,580
2006/7/4,09:20:00,6745.49,6745.49,6745.49,6745.49,513
2006/7/4,09:21:00,6744.84,6744.84,6744.84,6744.84,655
2006/7/4,09:22:00,6744.89,6744.89,6744.89,6744.89,407
2006/7/4,09:23:00,6743.10,6743.10,6743.10,6743.10,535
2006/7/4,09:24:00,6742.70,6742.70,6742.70,6742.70,523
2006/7/4,09:25:00,6739.49,6739.49,6739.49,6739.49,457
2006/7/4,09:26:00,6737.96,6737.96,6737.96,6737.96,672
2006/7/4,09:27:00,6735.92,6735.92,6735.92,6735.92,413
2006/7/4,09:28:00,6735.25,6735.25,6735.25,6735.25,483
2006/7/4,09:29:00,6733.89,6733.89,6733.89,6733.89,443
2006/7/4,09:30:00,6735.90,6735.90,6735.90,6735.90,382
2006/7/4,09:31:00,6736.79,6736.79,6736.79,6736.79,538
2006/7/4,09:32:00,6737.98,6737.98,6737.98,6737.98,432
2006/7/4,09:33:00,6741.40,6741.40,6741.40,6741.40,556
2006/7/4,09:34:00,6741.71,6741.71,6741.71,6741.71,557
2006/7/4,09:35:00,6744.11,6744.11,6744.11,6744.11,506
2006/7/4,09:36:00,6747.19,6747.19,6747.19,6747.19,753
2006/7/4,09:37:00,6749.46,6749.46,6749.46,6749.46,569
2006/7/4,09:38:00,6751.54,6751.54,6751.54,6751.54,600
2006/7/4,09:39:00,6754.45,6754.45,6754.45,6754.45,488
2006/7/4,09:40:00,6754.57,6754.57,6754.57,6754.57,420
2006/7/4,09:41:00,6752.96,6752.96,6752.96,6752.96,649
2006/7/4,09:42:00,6753.04,6753.04,6753.04,6753.04,362
2006/7/4,09:43:00,6753.61,6753.61,6753.61,6753.61,529
2006/7/4,09:44:00,6754.30,6754.30,6754.30,6754.30,395
2006/7/4,09:45:00,6757.34,6757.34,6757.34,6757.34,390
2006/7/4,09:46:00,6758.16,6758.16,6758.16,6758.16,479
2006/7/4,09:47:00,6757.65,6757.65,6757.65,6757.65,338
2006/7/4,09:48:00,6758.43,6758.43,6758.43,6758.43,377
2006/7/4,09:49:00,6758.80,6758.80,6758.80,6758.80,423
2006/7/4,09:50:00,6757.83,6757.83,6757.83,6757.83,368
2006/7/4,09:51:00,6757.23,6757.23,6757.23,6757.23,574
2006/7/4,09:52:00,6757.47,6757.47,6757.47,6757.47,350
2006/7/4,09:53:00,6758.13,6758.13,6758.13,6758.13,339
2006/7/4,09:54:00,6759.79,6759.79,6759.79,6759.79,314
2006/7/4,09:55:00,6759.19,6759.19,6759.19,6759.19,304
2006/7/4,09:56:00,6760.95,6760.95,6760.95,6760.95,357
2006/7/4,09:57:00,6760.42,6760.42,6760.42,6760.42,292
2006/7/4,09:58:00,6762.73,6762.73,6762.73,6762.73,335
2006/7/4,09:59:00,6761.96,6761.96,6761.96,6761.96,344
2006/7/4,10:00:00,6764.02,6764.02,6764.02,6764.02,300
2006/7/4,10:01:00,6765.07,6765.07,6765.07,6765.07,375
2006/7/4,10:02:00,6766.90,6766.90,6766.90,6766.90,455
2006/7/4,10:03:00,6771.21,6771.21,6771.21,6771.21,711
2006/7/4,10:04:00,6773.66,6773.66,6773.66,6773.66,605
2006/7/4,10:05:00,6774.32,6774.32,6774.32,6774.32,627
2006/7/4,10:06:00,6776.46,6776.46,6776.46,6776.46,687
2006/7/4,10:07:00,6774.51,6774.51,6774.51,6774.51,405
2006/7/4,10:08:00,6774.84,6774.84,6774.84,6774.84,558
2006/7/4,10:09:00,6774.72,6774.72,6774.72,6774.72,403
2006/7/4,10:10:00,6776.29,6776.29,6776.29,6776.29,323
2006/7/4,10:11:00,6774.61,6774.61,6774.61,6774.61,450
2006/7/4,10:12:00,6774.74,6774.74,6774.74,6774.74,334
2006/7/4,10:13:00,6777.65,6777.65,6777.65,6777.65,371
2006/7/4,10:14:00,6777.65,6777.65,6777.65,6777.65,386
2006/7/4,10:15:00,6780.08,6780.08,6780.08,6780.08,367
2006/7/4,10:16:00,6781.41,6781.41,6781.41,6781.41,680
2006/7/4,10:17:00,6783.37,6783.37,6783.37,6783.37,518
2006/7/4,10:18:00,6787.04,6787.04,6787.04,6787.04,645
2006/7/4,10:19:00,6789.55,6789.55,6789.55,6789.55,600
2006/7/4,10:20:00,6789.34,6789.34,6789.34,6789.34,457
2006/7/4,10:21:00,6788.60,6788.60,6788.60,6788.60,505
2006/7/4,10:22:00,6788.45,6788.45,6788.45,6788.45,411
2006/7/4,10:23:00,6786.35,6786.35,6786.35,6786.35,456
2006/7/4,10:24:00,6785.24,6785.24,6785.24,6785.24,337
2006/7/4,10:25:00,6783.24,6783.24,6783.24,6783.24,354
2006/7/4,10:26:00,6780.34,6780.34,6780.34,6780.34,419
2006/7/4,10:27:00,6779.09,6779.09,6779.09,6779.09,284
2006/7/4,10:28:00,6777.80,6777.80,6777.80,6777.80,288
2006/7/4,10:29:00,6776.98,6776.98,6776.98,6776.98,329
2006/7/4,10:30:00,6774.86,6774.86,6774.86,6774.86,242
2006/7/4,10:31:00,6773.39,6773.39,6773.39,6773.39,292
2006/7/4,10:32:00,6773.89,6773.89,6773.89,6773.89,263
2006/7/4,10:33:00,6775.27,6775.27,6775.27,6775.27,310
2006/7/4,10:34:00,6775.34,6775.34,6775.34,6775.34,172
2006/7/4,10:35:00,6772.87,6772.87,6772.87,6772.87,140
2006/7/4,10:36:00,6774.98,6774.98,6774.98,6774.98,267
2006/7/4,10:37:00,6772.88,6772.88,6772.88,6772.88,174
2006/7/4,10:38:00,6774.89,6774.89,6774.89,6774.89,252
2006/7/4,10:39:00,6772.51,6772.51,6772.51,6772.51,197
2006/7/4,10:40:00,6774.26,6774.26,6774.26,6774.26,214
2006/7/4,10:41:00,6775.77,6775.77,6775.77,6775.77,309
2006/7/4,10:42:00,6775.58,6775.58,6775.58,6775.58,227
2006/7/4,10:43:00,6776.76,6776.76,6776.76,6776.76,231
2006/7/4,10:44:00,6775.93,6775.93,6775.93,6775.93,203
2006/7/4,10:45:00,6776.32,6776.32,6776.32,6776.32,205
2006/7/4,10:46:00,6777.37,6777.37,6777.37,6777.37,235
2006/7/4,10:47:00,6777.57,6777.57,6777.57,6777.57,201
2006/7/4,10:48:00,6777.83,6777.83,6777.83,6777.83,240
2006/7/4,10:49:00,6777.91,6777.91,6777.91,6777.91,173
2006/7/4,10:50:00,6776.94,6776.94,6776.94,6776.94,286
2006/7/4,10:51:00,6778.60,6778.60,6778.60,6778.60,236
2006/7/4,10:52:00,6777.17,6777.17,6777.17,6777.17,196
2006/7/4,10:53:00,6778.53,6778.53,6778.53,6778.53,293
2006/7/4,10:54:00,6778.95,6778.95,6778.95,6778.95,260
2006/7/4,10:55:00,6778.51,6778.51,6778.51,6778.51,189
2006/7/4,10:56:00,6779.60,6779.60,6779.60,6779.60,256
2006/7/4,10:57:00,6780.42,6780.42,6780.42,6780.42,241
2006/7/4,10:58:00,6780.96,6780.96,6780.96,6780.96,346
2006/7/4,10:59:00,6780.98,6780.98,6780.98,6780.98,224
2006/7/4,11:00:00,6782.07,6782.07,6782.07,6782.07,234
2006/7/4,11:01:00,6780.93,6780.93,6780.93,6780.93,236
2006/7/4,11:02:00,6782.36,6782.36,6782.36,6782.36,161
2006/7/4,11:03:00,6779.81,6779.81,6779.81,6779.81,222
2006/7/4,11:04:00,6779.38,6779.38,6779.38,6779.38,218
2006/7/4,11:05:00,6780.14,6780.14,6780.14,6780.14,202
2006/7/4,11:06:00,6778.06,6778.06,6778.06,6778.06,202
2006/7/4,11:07:00,6776.24,6776.24,6776.24,6776.24,140
2006/7/4,11:08:00,6778.18,6778.18,6778.18,6778.18,168
2006/7/4,11:09:00,6776.24,6776.24,6776.24,6776.24,136
2006/7/4,11:10:00,6775.99,6775.99,6775.99,6775.99,133
2006/7/4,11:11:00,6775.67,6775.67,6775.67,6775.67,210
2006/7/4,11:12:00,6775.02,6775.02,6775.02,6775.02,204
2006/7/4,11:13:00,6777.68,6777.68,6777.68,6777.68,269
2006/7/4,11:14:00,6776.03,6776.03,6776.03,6776.03,231
2006/7/4,11:15:00,6776.03,6776.03,6776.03,6776.03,166
2006/7/4,11:16:00,6775.67,6775.67,6775.67,6775.67,237
2006/7/4,11:17:00,6775.90,6775.90,6775.90,6775.90,151
2006/7/4,11:18:00,6776.17,6776.17,6776.17,6776.17,195
2006/7/4,11:19:00,6773.89,6773.89,6773.89,6773.89,171
2006/7/4,11:20:00,6775.57,6775.57,6775.57,6775.57,183
2006/7/4,11:21:00,6777.51,6777.51,6777.51,6777.51,205
2006/7/4,11:22:00,6777.17,6777.17,6777.17,6777.17,140
2006/7/4,11:23:00,6776.98,6776.98,6776.98,6776.98,218
2006/7/4,11:24:00,6776.39,6776.39,6776.39,6776.39,188
2006/7/4,11:25:00,6777.33,6777.33,6777.33,6777.33,202
2006/7/4,11:26:00,6774.73,6774.73,6774.73,6774.73,248
2006/7/4,11:27:00,6775.33,6775.33,6775.33,6775.33,202
2006/7/4,11:28:00,6777.14,6777.14,6777.14,6777.14,280
2006/7/4,11:29:00,6775.53,6775.53,6775.53,6775.53,145
2006/7/4,11:30:00,6776.11,6776.11,6776.11,6776.11,185
2006/7/4,11:31:00,6777.97,6777.97,6777.97,6777.97,222
2006/7/4,11:32:00,6777.40,6777.40,6777.40,6777.40,182
2006/7/4,11:33:00,6778.31,6778.31,6778.31,6778.31,252
2006/7/4,11:34:00,6777.42,6777.42,6777.42,6777.42,248
2006/7/4,11:35:00,6778.57,6778.57,6778.57,6778.57,239
2006/7/4,11:36:00,6777.99,6777.99,6777.99,6777.99,247
2006/7/4,11:37:00,6779.76,6779.76,6779.76,6779.76,254
2006/7/4,11:38:00,6780.88,6780.88,6780.88,6780.88,301
2006/7/4,11:39:00,6785.36,6785.36,6785.36,6785.36,242
2006/7/4,11:40:00,6786.59,6786.59,6786.59,6786.59,288
2006/7/4,11:41:00,6787.13,6787.13,6787.13,6787.13,336
2006/7/4,11:42:00,6786.01,6786.01,6786.01,6786.01,215
2006/7/4,11:43:00,6785.75,6785.75,6785.75,6785.75,260
2006/7/4,11:44:00,6784.71,6784.71,6784.71,6784.71,180
2006/7/4,11:45:00,6785.08,6785.08,6785.08,6785.08,170
2006/7/4,11:46:00,6783.77,6783.77,6783.77,6783.77,255
2006/7/4,11:47:00,6784.24,6784.24,6784.24,6784.24,233
2006/7/4,11:48:00,6787.91,6787.91,6787.91,6787.91,327
2006/7/4,11:49:00,6788.03,6788.03,6788.03,6788.03,164
2006/7/4,11:50:00,6787.75,6787.75,6787.75,6787.75,149
2006/7/4,11:51:00,6785.83,6785.83,6785.83,6785.83,254
2006/7/4,11:52:00,6786.44,6786.44,6786.44,6786.44,158
2006/7/4,11:53:00,6785.86,6785.86,6785.86,6785.86,194
2006/7/4,11:54:00,6785.14,6785.14,6785.14,6785.14,203
2006/7/4,11:55:00,6785.36,6785.36,6785.36,6785.36,164
2006/7/4,11:56:00,6782.91,6782.91,6782.91,6782.91,184
2006/7/4,11:57:00,6783.72,6783.72,6783.72,6783.72,148
2006/7/4,11:58:00,6783.44,6783.44,6783.44,6783.44,202
2006/7/4,11:59:00,6782.64,6782.64,6782.64,6782.64,135
2006/7/4,12:00:00,6782.57,6782.57,6782.57,6782.57,213
2006/7/4,12:01:00,6779.37,6779.37,6779.37,6779.37,214
2006/7/4,12:02:00,6778.19,6778.19,6778.19,6778.19,182
2006/7/4,12:03:00,6777.11,6777.11,6777.11,6777.11,245
2006/7/4,12:04:00,6776.86,6776.86,6776.86,6776.86,271
2006/7/4,12:05:00,6775.69,6775.69,6775.69,6775.69,255
2006/7/4,12:06:00,6773.64,6773.64,6773.64,6773.64,304
2006/7/4,12:07:00,6772.38,6772.38,6772.38,6772.38,214
2006/7/4,12:08:00,6772.82,6772.82,6772.82,6772.82,246
2006/7/4,12:09:00,6771.29,6771.29,6771.29,6771.29,178
2006/7/4,12:10:00,6772.14,6772.14,6772.14,6772.14,199
2006/7/4,12:11:00,6770.78,6770.78,6770.78,6770.78,221
2006/7/4,12:12:00,6772.88,6772.88,6772.88,6772.88,153
2006/7/4,12:13:00,6770.60,6770.60,6770.60,6770.60,171
2006/7/4,12:14:00,6771.04,6771.04,6771.04,6771.04,126
2006/7/4,12:15:00,6769.67,6769.67,6769.67,6769.67,135
2006/7/4,12:16:00,6770.94,6770.94,6770.94,6770.94,156
2006/7/4,12:17:00,6771.22,6771.22,6771.22,6771.22,169
2006/7/4,12:18:00,6772.05,6772.05,6772.05,6772.05,175
2006/7/4,12:19:00,6771.41,6771.41,6771.41,6771.41,131
2006/7/4,12:20:00,6770.24,6770.24,6770.24,6770.24,141
2006/7/4,12:21:00,6772.96,6772.96,6772.96,6772.96,163
2006/7/4,12:22:00,6770.79,6770.79,6770.79,6770.79,127
2006/7/4,12:23:00,6769.60,6769.60,6769.60,6769.60,174
2006/7/4,12:24:00,6770.34,6770.34,6770.34,6770.34,142
2006/7/4,12:25:00,6767.89,6767.89,6767.89,6767.89,139
2006/7/4,12:26:00,6767.19,6767.19,6767.19,6767.19,232
2006/7/4,12:27:00,6766.69,6766.69,6766.69,6766.69,154
2006/7/4,12:28:00,6764.59,6764.59,6764.59,6764.59,217
2006/7/4,12:29:00,6764.18,6764.18,6764.18,6764.18,209
2006/7/4,12:30:00,6763.69,6763.69,6763.69,6763.69,280
2006/7/4,12:31:00,6762.09,6762.09,6762.09,6762.09,254
2006/7/4,12:32:00,6759.30,6759.30,6759.30,6759.30,145
2006/7/4,12:33:00,6759.16,6759.16,6759.16,6759.16,228
2006/7/4,12:34:00,6757.82,6757.82,6757.82,6757.82,219
2006/7/4,12:35:00,6756.24,6756.24,6756.24,6756.24,269
2006/7/4,12:36:00,6755.25,6755.25,6755.25,6755.25,290
2006/7/4,12:37:00,6755.06,6755.06,6755.06,6755.06,210
2006/7/4,12:38:00,6756.93,6756.93,6756.93,6756.93,282
2006/7/4,12:39:00,6755.51,6755.51,6755.51,6755.51,198
2006/7/4,12:40:00,6755.18,6755.18,6755.18,6755.18,194
2006/7/4,12:41:00,6755.71,6755.71,6755.71,6755.71,208
2006/7/4,12:42:00,6755.20,6755.20,6755.20,6755.20,148
2006/7/4,12:43:00,6756.89,6756.89,6756.89,6756.89,216
2006/7/4,12:44:00,6762.02,6762.02,6762.02,6762.02,233
2006/7/4,12:45:00,6761.71,6761.71,6761.71,6761.71,216
2006/7/4,12:46:00,6762.85,6762.85,6762.85,6762.85,234
2006/7/4,12:47:00,6762.51,6762.51,6762.51,6762.51,141
2006/7/4,12:48:00,6760.77,6760.77,6760.77,6760.77,224
2006/7/4,12:49:00,6761.09,6761.09,6761.09,6761.09,150
2006/7/4,12:50:00,6761.49,6761.49,6761.49,6761.49,191
2006/7/4,12:51:00,6761.41,6761.41,6761.41,6761.41,191
2006/7/4,12:52:00,6760.44,6760.44,6760.44,6760.44,142
2006/7/4,12:53:00,6759.24,6759.24,6759.24,6759.24,271
2006/7/4,12:54:00,6756.40,6756.40,6756.40,6756.40,182
2006/7/4,12:55:00,6756.73,6756.73,6756.73,6756.73,243
2006/7/4,12:56:00,6755.43,6755.43,6755.43,6755.43,226
2006/7/4,12:57:00,6754.63,6754.63,6754.63,6754.63,244
2006/7/4,12:58:00,6754.55,6754.55,6754.55,6754.55,291
2006/7/4,12:59:00,6755.20,6755.20,6755.20,6755.20,204
2006/7/4,13:00:00,6752.36,6752.36,6752.36,6752.36,219
2006/7/4,13:01:00,6752.89,6752.89,6752.89,6752.89,310
2006/7/4,13:02:00,6753.69,6753.69,6753.69,6753.69,213
2006/7/4,13:03:00,6752.68,6752.68,6752.68,6752.68,240
2006/7/4,13:04:00,6751.53,6751.53,6751.53,6751.53,171
2006/7/4,13:05:00,6751.65,6751.65,6751.65,6751.65,232
2006/7/4,13:06:00,6748.87,6748.87,6748.87,6748.87,399
2006/7/4,13:07:00,6746.18,6746.18,6746.18,6746.18,328
2006/7/4,13:08:00,6739.48,6739.48,6739.48,6739.48,629
2006/7/4,13:09:00,6735.85,6735.85,6735.85,6735.85,701
2006/7/4,13:10:00,6731.09,6731.09,6731.09,6731.09,668
2006/7/4,13:11:00,6726.95,6726.95,6726.95,6726.95,886
2006/7/4,13:12:00,6723.41,6723.41,6723.41,6723.41,460
2006/7/4,13:13:00,6723.21,6723.21,6723.21,6723.21,596
2006/7/4,13:14:00,6722.39,6722.39,6722.39,6722.39,388
2006/7/4,13:15:00,6725.50,6725.50,6725.50,6725.50,335
2006/7/4,13:16:00,6726.89,6726.89,6726.89,6726.89,395
2006/7/4,13:17:00,6731.56,6731.56,6731.56,6731.56,257
2006/7/4,13:18:00,6732.66,6732.66,6732.66,6732.66,411
2006/7/4,13:19:00,6734.61,6734.61,6734.61,6734.61,282
2006/7/4,13:20:00,6736.25,6736.25,6736.25,6736.25,316
2006/7/4,13:21:00,6736.09,6736.09,6736.09,6736.09,339
2006/7/4,13:22:00,6738.30,6738.30,6738.30,6738.30,310
2006/7/4,13:23:00,6741.08,6741.08,6741.08,6741.08,482
2006/7/4,13:24:00,6739.21,6739.21,6739.21,6739.21,345
2006/7/4,13:25:00,6739.10,6739.10,6739.10,6739.10,349
2006/7/4,13:26:00,6739.10,6739.10,6739.10,6739.10,0
2006/7/4,13:27:00,6739.10,6739.10,6739.10,6739.10,0
2006/7/4,13:28:00,6739.10,6739.10,6739.10,6739.10,0
2006/7/4,13:29:00,6739.10,6739.10,6739.10,6739.10,0
2006/7/4,13:30:00,6734.51,6734.51,6734.51,6734.51,4670
2006/7/5,09:00:00,6734.51,6734.51,6734.51,6734.51,10
2006/7/5,09:01:00,6709.21,6709.21,6709.21,6709.21,2646
2006/7/5,09:02:00,6705.92,6705.92,6705.92,6705.92,514
2006/7/5,09:03:00,6706.35,6706.35,6706.35,6706.35,736
2006/7/5,09:04:00,6705.78,6705.78,6705.78,6705.78,789
2006/7/5,09:05:00,6708.47,6708.47,6708.47,6708.47,609
2006/7/5,09:06:00,6709.00,6709.00,6709.00,6709.00,767
2006/7/5,09:07:00,6709.37,6709.37,6709.37,6709.37,580
2006/7/5,09:08:00,6712.33,6712.33,6712.33,6712.33,607
2006/7/5,09:09:00,6714.14,6714.14,6714.14,6714.14,578
2006/7/5,09:10:00,6716.29,6716.29,6716.29,6716.29,478
2006/7/5,09:11:00,6716.48,6716.48,6716.48,6716.48,632
2006/7/5,09:12:00,6718.09,6718.09,6718.09,6718.09,449
2006/7/5,09:13:00,6719.08,6719.08,6719.08,6719.08,572
2006/7/5,09:14:00,6718.32,6718.32,6718.32,6718.32,514
2006/7/5,09:15:00,6716.61,6716.61,6716.61,6716.61,436
2006/7/5,09:16:00,6715.46,6715.46,6715.46,6715.46,615
2006/7/5,09:17:00,6713.64,6713.64,6713.64,6713.64,404
2006/7/5,09:18:00,6711.19,6711.19,6711.19,6711.19,452
2006/7/5,09:19:00,6708.19,6708.19,6708.19,6708.19,391
2006/7/5,09:20:00,6707.29,6707.29,6707.29,6707.29,302
2006/7/5,09:21:00,6705.45,6705.45,6705.45,6705.45,455
2006/7/5,09:22:00,6704.10,6704.10,6704.10,6704.10,412
2006/7/5,09:23:00,6701.16,6701.16,6701.16,6701.16,458
2006/7/5,09:24:00,6699.42,6699.42,6699.42,6699.42,432
2006/7/5,09:25:00,6697.62,6697.62,6697.62,6697.62,410
2006/7/5,09:26:00,6697.60,6697.60,6697.60,6697.60,566
2006/7/5,09:27:00,6694.10,6694.10,6694.10,6694.10,443
2006/7/5,09:28:00,6693.57,6693.57,6693.57,6693.57,451
2006/7/5,09:29:00,6691.69,6691.69,6691.69,6691.69,387
2006/7/5,09:30:00,6691.82,6691.82,6691.82,6691.82,333
2006/7/5,09:31:00,6693.91,6693.91,6693.91,6693.91,438
2006/7/5,09:32:00,6700.76,6700.76,6700.76,6700.76,399
2006/7/5,09:33:00,6703.24,6703.24,6703.24,6703.24,426
2006/7/5,09:34:00,6705.57,6705.57,6705.57,6705.57,334
2006/7/5,09:35:00,6707.92,6707.92,6707.92,6707.92,329
2006/7/5,09:36:00,6709.46,6709.46,6709.46,6709.46,367
2006/7/5,09:37:00,6710.35,6710.35,6710.35,6710.35,235
2006/7/5,09:38:00,6712.22,6712.22,6712.22,6712.22,327
2006/7/5,09:39:00,6712.70,6712.70,6712.70,6712.70,243
2006/7/5,09:40:00,6712.02,6712.02,6712.02,6712.02,217
2006/7/5,09:41:00,6711.50,6711.50,6711.50,6711.50,347
2006/7/5,09:42:00,6710.73,6710.73,6710.73,6710.73,240
2006/7/5,09:43:00,6710.69,6710.69,6710.69,6710.69,265
2006/7/5,09:44:00,6708.95,6708.95,6708.95,6708.95,307
2006/7/5,09:45:00,6709.28,6709.28,6709.28,6709.28,256
2006/7/5,09:46:00,6708.01,6708.01,6708.01,6708.01,330
2006/7/5,09:47:00,6706.65,6706.65,6706.65,6706.65,246
2006/7/5,09:48:00,6706.22,6706.22,6706.22,6706.22,269
2006/7/5,09:49:00,6705.37,6705.37,6705.37,6705.37,227
2006/7/5,09:50:00,6704.89,6704.89,6704.89,6704.89,211
2006/7/5,09:51:00,6704.03,6704.03,6704.03,6704.03,303
2006/7/5,09:52:00,6703.17,6703.17,6703.17,6703.17,217
2006/7/5,09:53:00,6701.14,6701.14,6701.14,6701.14,261
2006/7/5,09:54:00,6698.74,6698.74,6698.74,6698.74,393
2006/7/5,09:55:00,6698.19,6698.19,6698.19,6698.19,281
2006/7/5,09:56:00,6696.93,6696.93,6696.93,6696.93,420
2006/7/5,09:57:00,6695.99,6695.99,6695.99,6695.99,236
2006/7/5,09:58:00,6697.10,6697.10,6697.10,6697.10,353
2006/7/5,09:59:00,6697.62,6697.62,6697.62,6697.62,271
2006/7/5,10:00:00,6698.15,6698.15,6698.15,6698.15,246
2006/7/5,10:01:00,6700.70,6700.70,6700.70,6700.70,302
2006/7/5,10:02:00,6701.12,6701.12,6701.12,6701.12,212
2006/7/5,10:03:00,6703.29,6703.29,6703.29,6703.29,280
2006/7/5,10:04:00,6704.17,6704.17,6704.17,6704.17,232
2006/7/5,10:05:00,6707.22,6707.22,6707.22,6707.22,183
2006/7/5,10:06:00,6705.83,6705.83,6705.83,6705.83,238
2006/7/5,10:07:00,6708.77,6708.77,6708.77,6708.77,203
2006/7/5,10:08:00,6710.97,6710.97,6710.97,6710.97,251
2006/7/5,10:09:00,6712.01,6712.01,6712.01,6712.01,188
2006/7/5,10:10:00,6714.24,6714.24,6714.24,6714.24,209
2006/7/5,10:11:00,6717.18,6717.18,6717.18,6717.18,280
2006/7/5,10:12:00,6717.66,6717.66,6717.66,6717.66,216
2006/7/5,10:13:00,6719.82,6719.82,6719.82,6719.82,294
2006/7/5,10:14:00,6722.93,6722.93,6722.93,6722.93,233
2006/7/5,10:15:00,6725.55,6725.55,6725.55,6725.55,279
2006/7/5,10:16:00,6724.18,6724.18,6724.18,6724.18,352
2006/7/5,10:17:00,6723.47,6723.47,6723.47,6723.47,275
2006/7/5,10:18:00,6721.59,6721.59,6721.59,6721.59,297
2006/7/5,10:19:00,6721.33,6721.33,6721.33,6721.33,205
2006/7/5,10:20:00,6719.71,6719.71,6719.71,6719.71,209
2006/7/5,10:21:00,6721.80,6721.80,6721.80,6721.80,203
2006/7/5,10:22:00,6720.10,6720.10,6720.10,6720.10,233
2006/7/5,10:23:00,6718.98,6718.98,6718.98,6718.98,225
2006/7/5,10:24:00,6719.80,6719.80,6719.80,6719.80,164
2006/7/5,10:25:00,6720.94,6720.94,6720.94,6720.94,172
2006/7/5,10:26:00,6721.13,6721.13,6721.13,6721.13,214
2006/7/5,10:27:00,6718.87,6718.87,6718.87,6718.87,154
2006/7/5,10:28:00,6720.89,6720.89,6720.89,6720.89,205
2006/7/5,10:29:00,6721.92,6721.92,6721.92,6721.92,182
2006/7/5,10:30:00,6723.75,6723.75,6723.75,6723.75,275
2006/7/5,10:31:00,6727.38,6727.38,6727.38,6727.38,421
2006/7/5,10:32:00,6729.50,6729.50,6729.50,6729.50,253
2006/7/5,10:33:00,6731.06,6731.06,6731.06,6731.06,387
2006/7/5,10:34:00,6732.85,6732.85,6732.85,6732.85,266
2006/7/5,10:35:00,6733.99,6733.99,6733.99,6733.99,207
2006/7/5,10:36:00,6735.08,6735.08,6735.08,6735.08,319
2006/7/5,10:37:00,6737.11,6737.11,6737.11,6737.11,211
2006/7/5,10:38:00,6740.27,6740.27,6740.27,6740.27,374
2006/7/5,10:39:00,6739.93,6739.93,6739.93,6739.93,264
2006/7/5,10:40:00,6741.52,6741.52,6741.52,6741.52,269
2006/7/5,10:41:00,6740.35,6740.35,6740.35,6740.35,376
2006/7/5,10:42:00,6740.83,6740.83,6740.83,6740.83,237
2006/7/5,10:43:00,6738.85,6738.85,6738.85,6738.85,293
2006/7/5,10:44:00,6737.63,6737.63,6737.63,6737.63,198
2006/7/5,10:45:00,6738.34,6738.34,6738.34,6738.34,196
2006/7/5,10:46:00,6735.97,6735.97,6735.97,6735.97,228
2006/7/5,10:47:00,6734.45,6734.45,6734.45,6734.45,181
2006/7/5,10:48:00,6734.63,6734.63,6734.63,6734.63,202
2006/7/5,10:49:00,6732.99,6732.99,6732.99,6732.99,171
2006/7/5,10:50:00,6733.25,6733.25,6733.25,6733.25,163
2006/7/5,10:51:00,6732.65,6732.65,6732.65,6732.65,170
2006/7/5,10:52:00,6731.81,6731.81,6731.81,6731.81,122
2006/7/5,10:53:00,6731.65,6731.65,6731.65,6731.65,167
2006/7/5,10:54:00,6730.67,6730.67,6730.67,6730.67,134
2006/7/5,10:55:00,6730.96,6730.96,6730.96,6730.96,105
2006/7/5,10:56:00,6730.34,6730.34,6730.34,6730.34,146
2006/7/5,10:57:00,6730.09,6730.09,6730.09,6730.09,125
2006/7/5,10:58:00,6729.78,6729.78,6729.78,6729.78,154
2006/7/5,10:59:00,6728.03,6728.03,6728.03,6728.03,147
2006/7/5,11:00:00,6728.39,6728.39,6728.39,6728.39,113
2006/7/5,11:01:00,6728.14,6728.14,6728.14,6728.14,170
2006/7/5,11:02:00,6729.05,6729.05,6729.05,6729.05,122
2006/7/5,11:03:00,6727.12,6727.12,6727.12,6727.12,191
2006/7/5,11:04:00,6727.98,6727.98,6727.98,6727.98,126
2006/7/5,11:05:00,6726.96,6726.96,6726.96,6726.96,121
2006/7/5,11:06:00,6725.17,6725.17,6725.17,6725.17,182
2006/7/5,11:07:00,6725.28,6725.28,6725.28,6725.28,172
2006/7/5,11:08:00,6723.54,6723.54,6723.54,6723.54,252
2006/7/5,11:09:00,6721.27,6721.27,6721.27,6721.27,235
2006/7/5,11:10:00,6718.49,6718.49,6718.49,6718.49,301
2006/7/5,11:11:00,6715.56,6715.56,6715.56,6715.56,388
2006/7/5,11:12:00,6713.80,6713.80,6713.80,6713.80,278
2006/7/5,11:13:00,6710.69,6710.69,6710.69,6710.69,373
2006/7/5,11:14:00,6709.36,6709.36,6709.36,6709.36,339
2006/7/5,11:15:00,6709.86,6709.86,6709.86,6709.86,301
2006/7/5,11:16:00,6708.31,6708.31,6708.31,6708.31,341
2006/7/5,11:17:00,6707.81,6707.81,6707.81,6707.81,208
2006/7/5,11:18:00,6708.22,6708.22,6708.22,6708.22,236
2006/7/5,11:19:00,6708.00,6708.00,6708.00,6708.00,144
2006/7/5,11:20:00,6707.93,6707.93,6707.93,6707.93,178
2006/7/5,11:21:00,6706.07,6706.07,6706.07,6706.07,275
2006/7/5,11:22:00,6706.36,6706.36,6706.36,6706.36,149
2006/7/5,11:23:00,6704.49,6704.49,6704.49,6704.49,244
2006/7/5,11:24:00,6705.45,6705.45,6705.45,6705.45,156
2006/7/5,11:25:00,6707.39,6707.39,6707.39,6707.39,161
2006/7/5,11:26:00,6706.42,6706.42,6706.42,6706.42,195
2006/7/5,11:27:00,6705.59,6705.59,6705.59,6705.59,141
2006/7/5,11:28:00,6703.66,6703.66,6703.66,6703.66,208
2006/7/5,11:29:00,6702.83,6702.83,6702.83,6702.83,234
2006/7/5,11:30:00,6701.39,6701.39,6701.39,6701.39,187
2006/7/5,11:31:00,6700.39,6700.39,6700.39,6700.39,278
2006/7/5,11:32:00,6700.36,6700.36,6700.36,6700.36,145
2006/7/5,11:33:00,6700.60,6700.60,6700.60,6700.60,230
2006/7/5,11:34:00,6700.77,6700.77,6700.77,6700.77,166
2006/7/5,11:35:00,6699.99,6699.99,6699.99,6699.99,167
2006/7/5,11:36:00,6701.99,6701.99,6701.99,6701.99,169
2006/7/5,11:37:00,6700.49,6700.49,6700.49,6700.49,111
2006/7/5,11:38:00,6699.55,6699.55,6699.55,6699.55,171
2006/7/5,11:39:00,6699.86,6699.86,6699.86,6699.86,107
2006/7/5,11:40:00,6698.69,6698.69,6698.69,6698.69,115
2006/7/5,11:41:00,6699.56,6699.56,6699.56,6699.56,147
2006/7/5,11:42:00,6696.24,6696.24,6696.24,6696.24,247
2006/7/5,11:43:00,6689.43,6689.43,6689.43,6689.43,387
2006/7/5,11:44:00,6686.73,6686.73,6686.73,6686.73,326
2006/7/5,11:45:00,6685.14,6685.14,6685.14,6685.14,318
2006/7/5,11:46:00,6681.58,6681.58,6681.58,6681.58,486
2006/7/5,11:47:00,6674.36,6674.36,6674.36,6674.36,685
2006/7/5,11:48:00,6668.42,6668.42,6668.42,6668.42,550
2006/7/5,11:49:00,6665.12,6665.12,6665.12,6665.12,522
2006/7/5,11:50:00,6663.61,6663.61,6663.61,6663.61,446
2006/7/5,11:51:00,6666.09,6666.09,6666.09,6666.09,478
2006/7/5,11:52:00,6664.89,6664.89,6664.89,6664.89,314
2006/7/5,11:53:00,6669.10,6669.10,6669.10,6669.10,319
2006/7/5,11:54:00,6673.99,6673.99,6673.99,6673.99,218
2006/7/5,11:55:00,6675.30,6675.30,6675.30,6675.30,185
2006/7/5,11:56:00,6677.20,6677.20,6677.20,6677.20,200
2006/7/5,11:57:00,6679.39,6679.39,6679.39,6679.39,142
2006/7/5,11:58:00,6679.63,6679.63,6679.63,6679.63,248
2006/7/5,11:59:00,6680.55,6680.55,6680.55,6680.55,137
2006/7/5,12:00:00,6678.62,6678.62,6678.62,6678.62,162
2006/7/5,12:01:00,6671.25,6671.25,6671.25,6671.25,360
2006/7/5,12:02:00,6658.17,6658.17,6658.17,6658.17,535
2006/7/5,12:03:00,6655.09,6655.09,6655.09,6655.09,409
2006/7/5,12:04:00,6652.89,6652.89,6652.89,6652.89,327
2006/7/5,12:05:00,6652.19,6652.19,6652.19,6652.19,268
2006/7/5,12:06:00,6651.55,6651.55,6651.55,6651.55,355
2006/7/5,12:07:00,6652.19,6652.19,6652.19,6652.19,244
2006/7/5,12:08:00,6652.58,6652.58,6652.58,6652.58,332
2006/7/5,12:09:00,6652.46,6652.46,6652.46,6652.46,256
2006/7/5,12:10:00,6653.11,6653.11,6653.11,6653.11,236
2006/7/5,12:11:00,6654.23,6654.23,6654.23,6654.23,216
2006/7/5,12:12:00,6661.07,6661.07,6661.07,6661.07,133
2006/7/5,12:13:00,6663.12,6663.12,6663.12,6663.12,216
2006/7/5,12:14:00,6665.40,6665.40,6665.40,6665.40,160
2006/7/5,12:15:00,6669.99,6669.99,6669.99,6669.99,197
2006/7/5,12:16:00,6671.09,6671.09,6671.09,6671.09,248
2006/7/5,12:17:00,6668.57,6668.57,6668.57,6668.57,224
2006/7/5,12:18:00,6666.43,6666.43,6666.43,6666.43,286
2006/7/5,12:19:00,6663.04,6663.04,6663.04,6663.04,251
2006/7/5,12:20:00,6662.69,6662.69,6662.69,6662.69,195
2006/7/5,12:21:00,6663.33,6663.33,6663.33,6663.33,192
2006/7/5,12:22:00,6661.96,6661.96,6661.96,6661.96,132
2006/7/5,12:23:00,6664.79,6664.79,6664.79,6664.79,175
2006/7/5,12:24:00,6663.22,6663.22,6663.22,6663.22,99
2006/7/5,12:25:00,6664.36,6664.36,6664.36,6664.36,132
2006/7/5,12:26:00,6663.24,6663.24,6663.24,6663.24,168
2006/7/5,12:27:00,6663.74,6663.74,6663.74,6663.74,137
2006/7/5,12:28:00,6662.55,6662.55,6662.55,6662.55,182
2006/7/5,12:29:00,6663.83,6663.83,6663.83,6663.83,135
2006/7/5,12:30:00,6662.17,6662.17,6662.17,6662.17,136
2006/7/5,12:31:00,6663.07,6663.07,6663.07,6663.07,188
2006/7/5,12:32:00,6661.39,6661.39,6661.39,6661.39,117
2006/7/5,12:33:00,6660.02,6660.02,6660.02,6660.02,209
2006/7/5,12:34:00,6658.27,6658.27,6658.27,6658.27,167
2006/7/5,12:35:00,6657.99,6657.99,6657.99,6657.99,187
2006/7/5,12:36:00,6655.65,6655.65,6655.65,6655.65,236
2006/7/5,12:37:00,6656.32,6656.32,6656.32,6656.32,217
2006/7/5,12:38:00,6652.28,6652.28,6652.28,6652.28,263
2006/7/5,12:39:00,6654.42,6654.42,6654.42,6654.42,178
2006/7/5,12:40:00,6654.30,6654.30,6654.30,6654.30,180
2006/7/5,12:41:00,6655.57,6655.57,6655.57,6655.57,212
2006/7/5,12:42:00,6658.31,6658.31,6658.31,6658.31,177
2006/7/5,12:43:00,6661.73,6661.73,6661.73,6661.73,223
2006/7/5,12:44:00,6664.54,6664.54,6664.54,6664.54,211
2006/7/5,12:45:00,6666.47,6666.47,6666.47,6666.47,226
2006/7/5,12:46:00,6668.62,6668.62,6668.62,6668.62,285
2006/7/5,12:47:00,6671.66,6671.66,6671.66,6671.66,179
2006/7/5,12:48:00,6674.43,6674.43,6674.43,6674.43,257
2006/7/5,12:49:00,6675.88,6675.88,6675.88,6675.88,211
2006/7/5,12:50:00,6677.17,6677.17,6677.17,6677.17,224
2006/7/5,12:51:00,6680.74,6680.74,6680.74,6680.74,273
2006/7/5,12:52:00,6681.10,6681.10,6681.10,6681.10,185
2006/7/5,12:53:00,6681.88,6681.88,6681.88,6681.88,222
2006/7/5,12:54:00,6680.79,6680.79,6680.79,6680.79,144
2006/7/5,12:55:00,6681.69,6681.69,6681.69,6681.69,185
2006/7/5,12:56:00,6682.38,6682.38,6682.38,6682.38,175
2006/7/5,12:57:00,6681.52,6681.52,6681.52,6681.52,152
2006/7/5,12:58:00,6678.88,6678.88,6678.88,6678.88,218
2006/7/5,12:59:00,6677.59,6677.59,6677.59,6677.59,131
2006/7/5,13:00:00,6674.79,6674.79,6674.79,6674.79,163
2006/7/5,13:01:00,6672.65,6672.65,6672.65,6672.65,228
2006/7/5,13:02:00,6672.69,6672.69,6672.69,6672.69,141
2006/7/5,13:03:00,6671.36,6671.36,6671.36,6671.36,197
2006/7/5,13:04:00,6669.97,6669.97,6669.97,6669.97,186
2006/7/5,13:05:00,6670.11,6670.11,6670.11,6670.11,182
2006/7/5,13:06:00,6669.06,6669.06,6669.06,6669.06,196
2006/7/5,13:07:00,6667.11,6667.11,6667.11,6667.11,181
2006/7/5,13:08:00,6669.02,6669.02,6669.02,6669.02,232
2006/7/5,13:09:00,6668.90,6668.90,6668.90,6668.90,182
2006/7/5,13:10:00,6668.81,6668.81,6668.81,6668.81,205
2006/7/5,13:11:00,6668.43,6668.43,6668.43,6668.43,282
2006/7/5,13:12:00,6667.78,6667.78,6667.78,6667.78,231
2006/7/5,13:13:00,6666.37,6666.37,6666.37,6666.37,291
2006/7/5,13:14:00,6665.94,6665.94,6665.94,6665.94,200
2006/7/5,13:15:00,6664.20,6664.20,6664.20,6664.20,243
2006/7/5,13:16:00,6662.72,6662.72,6662.72,6662.72,367
2006/7/5,13:17:00,6660.52,6660.52,6660.52,6660.52,300
2006/7/5,13:18:00,6659.12,6659.12,6659.12,6659.12,481
2006/7/5,13:19:00,6658.16,6658.16,6658.16,6658.16,382
2006/7/5,13:20:00,6657.35,6657.35,6657.35,6657.35,298
2006/7/5,13:21:00,6655.91,6655.91,6655.91,6655.91,357
2006/7/5,13:22:00,6655.61,6655.61,6655.61,6655.61,361
2006/7/5,13:23:00,6657.73,6657.73,6657.73,6657.73,436
2006/7/5,13:24:00,6660.62,6660.62,6660.62,6660.62,370
2006/7/5,13:25:00,6663.49,6663.49,6663.49,6663.49,434
2006/7/5,13:26:00,6663.49,6663.49,6663.49,6663.49,0
2006/7/5,13:27:00,6663.49,6663.49,6663.49,6663.49,0
2006/7/5,13:28:00,6663.49,6663.49,6663.49,6663.49,0
2006/7/5,13:29:00,6663.49,6663.49,6663.49,6663.49,0
2006/7/5,13:30:00,6659.96,6659.96,6659.96,6659.96,4880
2006/7/6,09:00:00,6659.96,6659.96,6659.96,6659.96,34
2006/7/6,09:01:00,6630.04,6630.04,6630.04,6630.04,3357
2006/7/6,09:02:00,6632.46,6632.46,6632.46,6632.46,572
2006/7/6,09:03:00,6625.44,6625.44,6625.44,6625.44,674
2006/7/6,09:04:00,6623.77,6623.77,6623.77,6623.77,689
2006/7/6,09:05:00,6618.15,6618.15,6618.15,6618.15,522
2006/7/6,09:06:00,6616.86,6616.86,6616.86,6616.86,832
2006/7/6,09:07:00,6619.64,6619.64,6619.64,6619.64,482
2006/7/6,09:08:00,6621.86,6621.86,6621.86,6621.86,520
2006/7/6,09:09:00,6626.32,6626.32,6626.32,6626.32,528
2006/7/6,09:10:00,6628.81,6628.81,6628.81,6628.81,416
2006/7/6,09:11:00,6631.43,6631.43,6631.43,6631.43,624
2006/7/6,09:12:00,6634.21,6634.21,6634.21,6634.21,466
2006/7/6,09:13:00,6628.72,6628.72,6628.72,6628.72,520
2006/7/6,09:14:00,6627.61,6627.61,6627.61,6627.61,464
2006/7/6,09:15:00,6627.40,6627.40,6627.40,6627.40,379
2006/7/6,09:16:00,6622.95,6622.95,6622.95,6622.95,393
2006/7/6,09:17:00,6622.21,6622.21,6622.21,6622.21,334
2006/7/6,09:18:00,6624.31,6624.31,6624.31,6624.31,344
2006/7/6,09:19:00,6624.50,6624.50,6624.50,6624.50,288
2006/7/6,09:20:00,6625.10,6625.10,6625.10,6625.10,223
2006/7/6,09:21:00,6625.47,6625.47,6625.47,6625.47,348
2006/7/6,09:22:00,6626.58,6626.58,6626.58,6626.58,258
2006/7/6,09:23:00,6626.67,6626.67,6626.67,6626.67,362
2006/7/6,09:24:00,6630.79,6630.79,6630.79,6630.79,417
2006/7/6,09:25:00,6636.67,6636.67,6636.67,6636.67,369
2006/7/6,09:26:00,6634.43,6634.43,6634.43,6634.43,446
2006/7/6,09:27:00,6637.97,6637.97,6637.97,6637.97,278
2006/7/6,09:28:00,6636.89,6636.89,6636.89,6636.89,389
2006/7/6,09:29:00,6633.44,6633.44,6633.44,6633.44,337
2006/7/6,09:30:00,6633.19,6633.19,6633.19,6633.19,238
2006/7/6,09:31:00,6634.43,6634.43,6634.43,6634.43,365
2006/7/6,09:32:00,6633.65,6633.65,6633.65,6633.65,235
2006/7/6,09:33:00,6634.90,6634.90,6634.90,6634.90,387
2006/7/6,09:34:00,6633.95,6633.95,6633.95,6633.95,428
2006/7/6,09:35:00,6632.29,6632.29,6632.29,6632.29,316
2006/7/6,09:36:00,6632.97,6632.97,6632.97,6632.97,381
2006/7/6,09:37:00,6634.51,6634.51,6634.51,6634.51,235
2006/7/6,09:38:00,6636.30,6636.30,6636.30,6636.30,359
2006/7/6,09:39:00,6638.86,6638.86,6638.86,6638.86,450
2006/7/6,09:40:00,6640.26,6640.26,6640.26,6640.26,354
2006/7/6,09:41:00,6640.87,6640.87,6640.87,6640.87,397
2006/7/6,09:42:00,6643.01,6643.01,6643.01,6643.01,268
2006/7/6,09:43:00,6646.53,6646.53,6646.53,6646.53,332
2006/7/6,09:44:00,6650.68,6650.68,6650.68,6650.68,347
2006/7/6,09:45:00,6652.81,6652.81,6652.81,6652.81,399
2006/7/6,09:46:00,6653.33,6653.33,6653.33,6653.33,567
2006/7/6,09:47:00,6650.74,6650.74,6650.74,6650.74,381
2006/7/6,09:48:00,6654.31,6654.31,6654.31,6654.31,413
2006/7/6,09:49:00,6656.02,6656.02,6656.02,6656.02,330
2006/7/6,09:50:00,6649.83,6649.83,6649.83,6649.83,332
2006/7/6,09:51:00,6649.84,6649.84,6649.84,6649.84,421
2006/7/6,09:52:00,6647.14,6647.14,6647.14,6647.14,245
2006/7/6,09:53:00,6644.34,6644.34,6644.34,6644.34,306
2006/7/6,09:54:00,6640.59,6640.59,6640.59,6640.59,277
2006/7/6,09:55:00,6639.26,6639.26,6639.26,6639.26,232
2006/7/6,09:56:00,6638.61,6638.61,6638.61,6638.61,263
2006/7/6,09:57:00,6637.80,6637.80,6637.80,6637.80,214
2006/7/6,09:58:00,6636.57,6636.57,6636.57,6636.57,283
2006/7/6,09:59:00,6636.50,6636.50,6636.50,6636.50,221
2006/7/6,10:00:00,6636.58,6636.58,6636.58,6636.58,218
2006/7/6,10:01:00,6633.78,6633.78,6633.78,6633.78,302
2006/7/6,10:02:00,6632.89,6632.89,6632.89,6632.89,178
2006/7/6,10:03:00,6631.87,6631.87,6631.87,6631.87,305
2006/7/6,10:04:00,6631.47,6631.47,6631.47,6631.47,202
2006/7/6,10:05:00,6630.41,6630.41,6630.41,6630.41,158
2006/7/6,10:06:00,6630.74,6630.74,6630.74,6630.74,273
2006/7/6,10:07:00,6629.25,6629.25,6629.25,6629.25,183
2006/7/6,10:08:00,6627.12,6627.12,6627.12,6627.12,278
2006/7/6,10:09:00,6624.85,6624.85,6624.85,6624.85,222
2006/7/6,10:10:00,6624.38,6624.38,6624.38,6624.38,288
2006/7/6,10:11:00,6622.87,6622.87,6622.87,6622.87,343
2006/7/6,10:12:00,6620.74,6620.74,6620.74,6620.74,263
2006/7/6,10:13:00,6620.09,6620.09,6620.09,6620.09,354
2006/7/6,10:14:00,6619.97,6619.97,6619.97,6619.97,263
2006/7/6,10:15:00,6617.86,6617.86,6617.86,6617.86,251
2006/7/6,10:16:00,6617.14,6617.14,6617.14,6617.14,344
2006/7/6,10:17:00,6616.77,6616.77,6616.77,6616.77,199
2006/7/6,10:18:00,6613.09,6613.09,6613.09,6613.09,413
2006/7/6,10:19:00,6609.07,6609.07,6609.07,6609.07,265
2006/7/6,10:20:00,6609.34,6609.34,6609.34,6609.34,222
2006/7/6,10:21:00,6609.42,6609.42,6609.42,6609.42,288
2006/7/6,10:22:00,6610.32,6610.32,6610.32,6610.32,212
2006/7/6,10:23:00,6612.35,6612.35,6612.35,6612.35,292
2006/7/6,10:24:00,6614.41,6614.41,6614.41,6614.41,226
2006/7/6,10:25:00,6616.54,6616.54,6616.54,6616.54,177
2006/7/6,10:26:00,6618.96,6618.96,6618.96,6618.96,243
2006/7/6,10:27:00,6620.59,6620.59,6620.59,6620.59,135
2006/7/6,10:28:00,6622.70,6622.70,6622.70,6622.70,177
2006/7/6,10:29:00,6621.23,6621.23,6621.23,6621.23,168
2006/7/6,10:30:00,6622.69,6622.69,6622.69,6622.69,140
2006/7/6,10:31:00,6620.24,6620.24,6620.24,6620.24,197
2006/7/6,10:32:00,6620.44,6620.44,6620.44,6620.44,136
2006/7/6,10:33:00,6619.68,6619.68,6619.68,6619.68,150
2006/7/6,10:34:00,6620.33,6620.33,6620.33,6620.33,96
2006/7/6,10:35:00,6618.24,6618.24,6618.24,6618.24,135
2006/7/6,10:36:00,6618.07,6618.07,6618.07,6618.07,154
2006/7/6,10:37:00,6619.55,6619.55,6619.55,6619.55,106
2006/7/6,10:38:00,6619.03,6619.03,6619.03,6619.03,126
2006/7/6,10:39:00,6618.70,6618.70,6618.70,6618.70,94
2006/7/6,10:40:00,6620.01,6620.01,6620.01,6620.01,77
2006/7/6,10:41:00,6619.42,6619.42,6619.42,6619.42,165
2006/7/6,10:42:00,6621.13,6621.13,6621.13,6621.13,122
2006/7/6,10:43:00,6622.64,6622.64,6622.64,6622.64,135
2006/7/6,10:44:00,6622.27,6622.27,6622.27,6622.27,104
2006/7/6,10:45:00,6624.72,6624.72,6624.72,6624.72,88
2006/7/6,10:46:00,6622.14,6622.14,6622.14,6622.14,125
2006/7/6,10:47:00,6623.26,6623.26,6623.26,6623.26,126
2006/7/6,10:48:00,6621.96,6621.96,6621.96,6621.96,143
2006/7/6,10:49:00,6620.42,6620.42,6620.42,6620.42,125
2006/7/6,10:50:00,6619.78,6619.78,6619.78,6619.78,117
2006/7/6,10:51:00,6618.90,6618.90,6618.90,6618.90,167
2006/7/6,10:52:00,6617.48,6617.48,6617.48,6617.48,187
2006/7/6,10:53:00,6611.60,6611.60,6611.60,6611.60,372
2006/7/6,10:54:00,6610.91,6610.91,6610.91,6610.91,292
2006/7/6,10:55:00,6610.25,6610.25,6610.25,6610.25,214
2006/7/6,10:56:00,6608.66,6608.66,6608.66,6608.66,303
2006/7/6,10:57:00,6608.61,6608.61,6608.61,6608.61,150
2006/7/6,10:58:00,6608.49,6608.49,6608.49,6608.49,240
2006/7/6,10:59:00,6609.65,6609.65,6609.65,6609.65,171
2006/7/6,11:00:00,6610.04,6610.04,6610.04,6610.04,130
2006/7/6,11:01:00,6610.69,6610.69,6610.69,6610.69,154
2006/7/6,11:02:00,6611.47,6611.47,6611.47,6611.47,122
2006/7/6,11:03:00,6615.02,6615.02,6615.02,6615.02,145
2006/7/6,11:04:00,6616.22,6616.22,6616.22,6616.22,100
2006/7/6,11:05:00,6617.79,6617.79,6617.79,6617.79,125
2006/7/6,11:06:00,6617.78,6617.78,6617.78,6617.78,170
2006/7/6,11:07:00,6619.09,6619.09,6619.09,6619.09,111
2006/7/6,11:08:00,6621.28,6621.28,6621.28,6621.28,214
2006/7/6,11:09:00,6621.56,6621.56,6621.56,6621.56,139
2006/7/6,11:10:00,6624.52,6624.52,6624.52,6624.52,178
2006/7/6,11:11:00,6623.70,6623.70,6623.70,6623.70,274
2006/7/6,11:12:00,6620.52,6620.52,6620.52,6620.52,187
2006/7/6,11:13:00,6621.86,6621.86,6621.86,6621.86,211
2006/7/6,11:14:00,6620.99,6620.99,6620.99,6620.99,116
2006/7/6,11:15:00,6623.10,6623.10,6623.10,6623.10,123
2006/7/6,11:16:00,6622.78,6622.78,6622.78,6622.78,91
2006/7/6,11:17:00,6623.74,6623.74,6623.74,6623.74,90
2006/7/6,11:18:00,6624.86,6624.86,6624.86,6624.86,157
2006/7/6,11:19:00,6625.67,6625.67,6625.67,6625.67,93
2006/7/6,11:20:00,6625.13,6625.13,6625.13,6625.13,110
2006/7/6,11:21:00,6627.02,6627.02,6627.02,6627.02,154
2006/7/6,11:22:00,6627.68,6627.68,6627.68,6627.68,111
2006/7/6,11:23:00,6626.88,6626.88,6626.88,6626.88,133
2006/7/6,11:24:00,6628.90,6628.90,6628.90,6628.90,127
2006/7/6,11:25:00,6629.39,6629.39,6629.39,6629.39,110
2006/7/6,11:26:00,6631.51,6631.51,6631.51,6631.51,152
2006/7/6,11:27:00,6631.69,6631.69,6631.69,6631.69,150
2006/7/6,11:28:00,6634.62,6634.62,6634.62,6634.62,203
2006/7/6,11:29:00,6633.79,6633.79,6633.79,6633.79,197
2006/7/6,11:30:00,6632.79,6632.79,6632.79,6632.79,186
2006/7/6,11:31:00,6631.75,6631.75,6631.75,6631.75,212
2006/7/6,11:32:00,6632.25,6632.25,6632.25,6632.25,140
2006/7/6,11:33:00,6631.94,6631.94,6631.94,6631.94,165
2006/7/6,11:34:00,6631.87,6631.87,6631.87,6631.87,113
2006/7/6,11:35:00,6633.22,6633.22,6633.22,6633.22,145
2006/7/6,11:36:00,6635.01,6635.01,6635.01,6635.01,161
2006/7/6,11:37:00,6634.09,6634.09,6634.09,6634.09,145
2006/7/6,11:38:00,6636.88,6636.88,6636.88,6636.88,167
2006/7/6,11:39:00,6636.89,6636.89,6636.89,6636.89,131
2006/7/6,11:40:00,6637.19,6637.19,6637.19,6637.19,135
2006/7/6,11:41:00,6636.71,6636.71,6636.71,6636.71,146
2006/7/6,11:42:00,6636.55,6636.55,6636.55,6636.55,110
2006/7/6,11:43:00,6634.98,6634.98,6634.98,6634.98,159
2006/7/6,11:44:00,6635.21,6635.21,6635.21,6635.21,103
2006/7/6,11:45:00,6634.70,6634.70,6634.70,6634.70,100
2006/7/6,11:46:00,6631.70,6631.70,6631.70,6631.70,118
2006/7/6,11:47:00,6630.20,6630.20,6630.20,6630.20,94
2006/7/6,11:48:00,6629.12,6629.12,6629.12,6629.12,191
2006/7/6,11:49:00,6631.38,6631.38,6631.38,6631.38,126
2006/7/6,11:50:00,6631.07,6631.07,6631.07,6631.07,105
2006/7/6,11:51:00,6632.25,6632.25,6632.25,6632.25,124
2006/7/6,11:52:00,6631.18,6631.18,6631.18,6631.18,108
2006/7/6,11:53:00,6631.26,6631.26,6631.26,6631.26,132
2006/7/6,11:54:00,6626.46,6626.46,6626.46,6626.46,107
2006/7/6,11:55:00,6626.83,6626.83,6626.83,6626.83,95
2006/7/6,11:56:00,6626.85,6626.85,6626.85,6626.85,153
2006/7/6,11:57:00,6627.14,6627.14,6627.14,6627.14,87
2006/7/6,11:58:00,6629.65,6629.65,6629.65,6629.65,137
2006/7/6,11:59:00,6629.32,6629.32,6629.32,6629.32,84
2006/7/6,12:00:00,6630.01,6630.01,6630.01,6630.01,88
2006/7/6,12:01:00,6630.86,6630.86,6630.86,6630.86,119
2006/7/6,12:02:00,6630.62,6630.62,6630.62,6630.62,88
2006/7/6,12:03:00,6631.45,6631.45,6631.45,6631.45,147
2006/7/6,12:04:00,6632.03,6632.03,6632.03,6632.03,111
2006/7/6,12:05:00,6634.59,6634.59,6634.59,6634.59,113
2006/7/6,12:06:00,6633.19,6633.19,6633.19,6633.19,121
2006/7/6,12:07:00,6633.38,6633.38,6633.38,6633.38,120
2006/7/6,12:08:00,6635.79,6635.79,6635.79,6635.79,158
2006/7/6,12:09:00,6634.89,6634.89,6634.89,6634.89,122
2006/7/6,12:10:00,6635.36,6635.36,6635.36,6635.36,161
2006/7/6,12:11:00,6634.37,6634.37,6634.37,6634.37,192
2006/7/6,12:12:00,6633.57,6633.57,6633.57,6633.57,151
2006/7/6,12:13:00,6632.00,6632.00,6632.00,6632.00,250
2006/7/6,12:14:00,6630.17,6630.17,6630.17,6630.17,124
2006/7/6,12:15:00,6626.13,6626.13,6626.13,6626.13,100
2006/7/6,12:16:00,6625.51,6625.51,6625.51,6625.51,147
2006/7/6,12:17:00,6627.51,6627.51,6627.51,6627.51,110
2006/7/6,12:18:00,6628.59,6628.59,6628.59,6628.59,128
2006/7/6,12:19:00,6628.83,6628.83,6628.83,6628.83,96
2006/7/6,12:20:00,6628.32,6628.32,6628.32,6628.32,119
2006/7/6,12:21:00,6628.73,6628.73,6628.73,6628.73,141
2006/7/6,12:22:00,6628.14,6628.14,6628.14,6628.14,93
2006/7/6,12:23:00,6628.29,6628.29,6628.29,6628.29,142
2006/7/6,12:24:00,6629.54,6629.54,6629.54,6629.54,96
2006/7/6,12:25:00,6628.73,6628.73,6628.73,6628.73,152
2006/7/6,12:26:00,6626.15,6626.15,6626.15,6626.15,156
2006/7/6,12:27:00,6622.69,6622.69,6622.69,6622.69,258
2006/7/6,12:28:00,6621.05,6621.05,6621.05,6621.05,285
2006/7/6,12:29:00,6621.13,6621.13,6621.13,6621.13,195
2006/7/6,12:30:00,6620.57,6620.57,6620.57,6620.57,313
2006/7/6,12:31:00,6620.11,6620.11,6620.11,6620.11,191
2006/7/6,12:32:00,6620.03,6620.03,6620.03,6620.03,160
2006/7/6,12:33:00,6619.04,6619.04,6619.04,6619.04,286
2006/7/6,12:34:00,6618.28,6618.28,6618.28,6618.28,131
2006/7/6,12:35:00,6618.84,6618.84,6618.84,6618.84,160
2006/7/6,12:36:00,6619.38,6619.38,6619.38,6619.38,121
2006/7/6,12:37:00,6620.11,6620.11,6620.11,6620.11,117
2006/7/6,12:38:00,6619.85,6619.85,6619.85,6619.85,148
2006/7/6,12:39:00,6620.85,6620.85,6620.85,6620.85,97
2006/7/6,12:40:00,6621.40,6621.40,6621.40,6621.40,114
2006/7/6,12:41:00,6622.98,6622.98,6622.98,6622.98,129
2006/7/6,12:42:00,6623.73,6623.73,6623.73,6623.73,120
2006/7/6,12:43:00,6624.54,6624.54,6624.54,6624.54,150
2006/7/6,12:44:00,6627.12,6627.12,6627.12,6627.12,157
2006/7/6,12:45:00,6627.09,6627.09,6627.09,6627.09,166
2006/7/6,12:46:00,6630.84,6630.84,6630.84,6630.84,242
2006/7/6,12:47:00,6634.56,6634.56,6634.56,6634.56,151
2006/7/6,12:48:00,6633.62,6633.62,6633.62,6633.62,218
2006/7/6,12:49:00,6636.16,6636.16,6636.16,6636.16,166
2006/7/6,12:50:00,6636.96,6636.96,6636.96,6636.96,164
2006/7/6,12:51:00,6638.69,6638.69,6638.69,6638.69,195
2006/7/6,12:52:00,6639.87,6639.87,6639.87,6639.87,179
2006/7/6,12:53:00,6641.81,6641.81,6641.81,6641.81,319
2006/7/6,12:54:00,6643.17,6643.17,6643.17,6643.17,228
2006/7/6,12:55:00,6644.40,6644.40,6644.40,6644.40,258
2006/7/6,12:56:00,6645.72,6645.72,6645.72,6645.72,270
2006/7/6,12:57:00,6644.93,6644.93,6644.93,6644.93,211
2006/7/6,12:58:00,6642.47,6642.47,6642.47,6642.47,294
2006/7/6,12:59:00,6643.88,6643.88,6643.88,6643.88,214
2006/7/6,13:00:00,6641.25,6641.25,6641.25,6641.25,183
2006/7/6,13:01:00,6642.23,6642.23,6642.23,6642.23,196
2006/7/6,13:02:00,6642.61,6642.61,6642.61,6642.61,129
2006/7/6,13:03:00,6643.47,6643.47,6643.47,6643.47,212
2006/7/6,13:04:00,6643.92,6643.92,6643.92,6643.92,159
2006/7/6,13:05:00,6643.94,6643.94,6643.94,6643.94,224
2006/7/6,13:06:00,6642.00,6642.00,6642.00,6642.00,240
2006/7/6,13:07:00,6643.59,6643.59,6643.59,6643.59,201
2006/7/6,13:08:00,6642.10,6642.10,6642.10,6642.10,282
2006/7/6,13:09:00,6643.73,6643.73,6643.73,6643.73,257
2006/7/6,13:10:00,6645.60,6645.60,6645.60,6645.60,287
2006/7/6,13:11:00,6645.77,6645.77,6645.77,6645.77,243
2006/7/6,13:12:00,6644.41,6644.41,6644.41,6644.41,197
2006/7/6,13:13:00,6644.99,6644.99,6644.99,6644.99,251
2006/7/6,13:14:00,6645.26,6645.26,6645.26,6645.26,216
2006/7/6,13:15:00,6642.96,6642.96,6642.96,6642.96,207
2006/7/6,13:16:00,6641.15,6641.15,6641.15,6641.15,337
2006/7/6,13:17:00,6642.45,6642.45,6642.45,6642.45,234
2006/7/6,13:18:00,6642.92,6642.92,6642.92,6642.92,313
2006/7/6,13:19:00,6641.84,6641.84,6641.84,6641.84,291
2006/7/6,13:20:00,6642.78,6642.78,6642.78,6642.78,386
2006/7/6,13:21:00,6643.09,6643.09,6643.09,6643.09,440
2006/7/6,13:22:00,6646.07,6646.07,6646.07,6646.07,370
2006/7/6,13:23:00,6648.60,6648.60,6648.60,6648.60,766
2006/7/6,13:24:00,6652.46,6652.46,6652.46,6652.46,544
2006/7/6,13:25:00,6652.65,6652.65,6652.65,6652.65,585
2006/7/6,13:26:00,6652.65,6652.65,6652.65,6652.65,0
2006/7/6,13:27:00,6652.65,6652.65,6652.65,6652.65,0
2006/7/6,13:28:00,6652.65,6652.65,6652.65,6652.65,0
2006/7/6,13:29:00,6652.65,6652.65,6652.65,6652.65,0
2006/7/6,13:30:00,6659.07,6659.07,6659.07,6659.07,4437
2006/7/7,09:00:00,6659.07,6659.07,6659.07,6659.07,20
2006/7/7,09:01:00,6651.02,6651.02,6651.02,6651.02,2288
2006/7/7,09:02:00,6644.97,6644.97,6644.97,6644.97,599
2006/7/7,09:03:00,6639.05,6639.05,6639.05,6639.05,667
2006/7/7,09:04:00,6640.93,6640.93,6640.93,6640.93,513
2006/7/7,09:05:00,6642.57,6642.57,6642.57,6642.57,491
2006/7/7,09:06:00,6633.14,6633.14,6633.14,6633.14,791
2006/7/7,09:07:00,6630.94,6630.94,6630.94,6630.94,476
2006/7/7,09:08:00,6629.02,6629.02,6629.02,6629.02,593
2006/7/7,09:09:00,6628.46,6628.46,6628.46,6628.46,437
2006/7/7,09:10:00,6631.91,6631.91,6631.91,6631.91,349
2006/7/7,09:11:00,6635.55,6635.55,6635.55,6635.55,431
2006/7/7,09:12:00,6636.55,6636.55,6636.55,6636.55,352
2006/7/7,09:13:00,6634.50,6634.50,6634.50,6634.50,577
2006/7/7,09:14:00,6638.60,6638.60,6638.60,6638.60,442
2006/7/7,09:15:00,6639.03,6639.03,6639.03,6639.03,398
2006/7/7,09:16:00,6643.06,6643.06,6643.06,6643.06,751
2006/7/7,09:17:00,6643.96,6643.96,6643.96,6643.96,452
2006/7/7,09:18:00,6644.42,6644.42,6644.42,6644.42,575
2006/7/7,09:19:00,6642.29,6642.29,6642.29,6642.29,464
2006/7/7,09:20:00,6642.95,6642.95,6642.95,6642.95,328
2006/7/7,09:21:00,6644.67,6644.67,6644.67,6644.67,379
2006/7/7,09:22:00,6644.76,6644.76,6644.76,6644.76,256
2006/7/7,09:23:00,6643.95,6643.95,6643.95,6643.95,282
2006/7/7,09:24:00,6641.86,6641.86,6641.86,6641.86,312
2006/7/7,09:25:00,6640.23,6640.23,6640.23,6640.23,365
2006/7/7,09:26:00,6634.75,6634.75,6634.75,6634.75,464
2006/7/7,09:27:00,6635.26,6635.26,6635.26,6635.26,345
2006/7/7,09:28:00,6635.30,6635.30,6635.30,6635.30,437
2006/7/7,09:29:00,6638.94,6638.94,6638.94,6638.94,383
2006/7/7,09:30:00,6643.41,6643.41,6643.41,6643.41,303
2006/7/7,09:31:00,6642.35,6642.35,6642.35,6642.35,439
2006/7/7,09:32:00,6643.93,6643.93,6643.93,6643.93,306
2006/7/7,09:33:00,6647.16,6647.16,6647.16,6647.16,318
2006/7/7,09:34:00,6648.53,6648.53,6648.53,6648.53,297
2006/7/7,09:35:00,6649.03,6649.03,6649.03,6649.03,299
2006/7/7,09:36:00,6650.33,6650.33,6650.33,6650.33,409
2006/7/7,09:37:00,6650.67,6650.67,6650.67,6650.67,313
2006/7/7,09:38:00,6651.13,6651.13,6651.13,6651.13,432
2006/7/7,09:39:00,6654.09,6654.09,6654.09,6654.09,389
2006/7/7,09:40:00,6652.32,6652.32,6652.32,6652.32,328
2006/7/7,09:41:00,6653.15,6653.15,6653.15,6653.15,446
2006/7/7,09:42:00,6653.77,6653.77,6653.77,6653.77,276
2006/7/7,09:43:00,6653.00,6653.00,6653.00,6653.00,344
2006/7/7,09:44:00,6651.15,6651.15,6651.15,6651.15,262
2006/7/7,09:45:00,6647.51,6647.51,6647.51,6647.51,235
2006/7/7,09:46:00,6646.95,6646.95,6646.95,6646.95,329
2006/7/7,09:47:00,6645.20,6645.20,6645.20,6645.20,230
2006/7/7,09:48:00,6643.70,6643.70,6643.70,6643.70,280
2006/7/7,09:49:00,6641.70,6641.70,6641.70,6641.70,236
2006/7/7,09:50:00,6642.55,6642.55,6642.55,6642.55,216
2006/7/7,09:51:00,6641.72,6641.72,6641.72,6641.72,299
2006/7/7,09:52:00,6643.78,6643.78,6643.78,6643.78,245
2006/7/7,09:53:00,6644.32,6644.32,6644.32,6644.32,264
2006/7/7,09:54:00,6645.38,6645.38,6645.38,6645.38,209
2006/7/7,09:55:00,6648.66,6648.66,6648.66,6648.66,217
2006/7/7,09:56:00,6647.34,6647.34,6647.34,6647.34,295
2006/7/7,09:57:00,6648.55,6648.55,6648.55,6648.55,177
2006/7/7,09:58:00,6649.31,6649.31,6649.31,6649.31,273
2006/7/7,09:59:00,6647.32,6647.32,6647.32,6647.32,237
2006/7/7,10:00:00,6648.93,6648.93,6648.93,6648.93,278
2006/7/7,10:01:00,6649.99,6649.99,6649.99,6649.99,301
2006/7/7,10:02:00,6649.81,6649.81,6649.81,6649.81,227
2006/7/7,10:03:00,6652.44,6652.44,6652.44,6652.44,324
2006/7/7,10:04:00,6655.96,6655.96,6655.96,6655.96,392
2006/7/7,10:05:00,6658.45,6658.45,6658.45,6658.45,420
2006/7/7,10:06:00,6661.01,6661.01,6661.01,6661.01,588
2006/7/7,10:07:00,6663.76,6663.76,6663.76,6663.76,473
2006/7/7,10:08:00,6665.71,6665.71,6665.71,6665.71,556
2006/7/7,10:09:00,6667.26,6667.26,6667.26,6667.26,505
2006/7/7,10:10:00,6667.34,6667.34,6667.34,6667.34,412
2006/7/7,10:11:00,6669.19,6669.19,6669.19,6669.19,527
2006/7/7,10:12:00,6669.15,6669.15,6669.15,6669.15,334
2006/7/7,10:13:00,6665.97,6665.97,6665.97,6665.97,446
2006/7/7,10:14:00,6666.16,6666.16,6666.16,6666.16,314
2006/7/7,10:15:00,6664.12,6664.12,6664.12,6664.12,282
2006/7/7,10:16:00,6662.80,6662.80,6662.80,6662.80,354
2006/7/7,10:17:00,6662.31,6662.31,6662.31,6662.31,199
2006/7/7,10:18:00,6660.37,6660.37,6660.37,6660.37,251
2006/7/7,10:19:00,6658.72,6658.72,6658.72,6658.72,210
2006/7/7,10:20:00,6657.56,6657.56,6657.56,6657.56,182
2006/7/7,10:21:00,6656.91,6656.91,6656.91,6656.91,264
2006/7/7,10:22:00,6655.69,6655.69,6655.69,6655.69,185
2006/7/7,10:23:00,6655.30,6655.30,6655.30,6655.30,348
2006/7/7,10:24:00,6651.80,6651.80,6651.80,6651.80,301
2006/7/7,10:25:00,6651.84,6651.84,6651.84,6651.84,314
2006/7/7,10:26:00,6649.67,6649.67,6649.67,6649.67,328
2006/7/7,10:27:00,6648.61,6648.61,6648.61,6648.61,246
2006/7/7,10:28:00,6647.26,6647.26,6647.26,6647.26,306
2006/7/7,10:29:00,6648.69,6648.69,6648.69,6648.69,257
2006/7/7,10:30:00,6647.84,6647.84,6647.84,6647.84,200
2006/7/7,10:31:00,6649.25,6649.25,6649.25,6649.25,274
2006/7/7,10:32:00,6648.43,6648.43,6648.43,6648.43,228
2006/7/7,10:33:00,6649.08,6649.08,6649.08,6649.08,282
2006/7/7,10:34:00,6648.20,6648.20,6648.20,6648.20,247
2006/7/7,10:35:00,6646.86,6646.86,6646.86,6646.86,280
2006/7/7,10:36:00,6647.04,6647.04,6647.04,6647.04,278
2006/7/7,10:37:00,6648.60,6648.60,6648.60,6648.60,222
2006/7/7,10:38:00,6648.71,6648.71,6648.71,6648.71,247
2006/7/7,10:39:00,6651.47,6651.47,6651.47,6651.47,222
2006/7/7,10:40:00,6651.54,6651.54,6651.54,6651.54,184
2006/7/7,10:41:00,6652.72,6652.72,6652.72,6652.72,319
2006/7/7,10:42:00,6654.54,6654.54,6654.54,6654.54,191
2006/7/7,10:43:00,6655.10,6655.10,6655.10,6655.10,321
2006/7/7,10:44:00,6654.26,6654.26,6654.26,6654.26,224
2006/7/7,10:45:00,6653.15,6653.15,6653.15,6653.15,150
2006/7/7,10:46:00,6655.89,6655.89,6655.89,6655.89,192
2006/7/7,10:47:00,6654.96,6654.96,6654.96,6654.96,143
2006/7/7,10:48:00,6654.59,6654.59,6654.59,6654.59,208
2006/7/7,10:49:00,6652.43,6652.43,6652.43,6652.43,112
2006/7/7,10:50:00,6653.00,6653.00,6653.00,6653.00,124
2006/7/7,10:51:00,6652.84,6652.84,6652.84,6652.84,141
2006/7/7,10:52:00,6653.08,6653.08,6653.08,6653.08,115
2006/7/7,10:53:00,6650.87,6650.87,6650.87,6650.87,206
2006/7/7,10:54:00,6650.23,6650.23,6650.23,6650.23,156
2006/7/7,10:55:00,6644.86,6644.86,6644.86,6644.86,303
2006/7/7,10:56:00,6642.00,6642.00,6642.00,6642.00,307
2006/7/7,10:57:00,6641.66,6641.66,6641.66,6641.66,193
2006/7/7,10:58:00,6639.53,6639.53,6639.53,6639.53,252
2006/7/7,10:59:00,6640.28,6640.28,6640.28,6640.28,218
2006/7/7,11:00:00,6638.40,6638.40,6638.40,6638.40,244
2006/7/7,11:01:00,6637.75,6637.75,6637.75,6637.75,295
2006/7/7,11:02:00,6636.77,6636.77,6636.77,6636.77,174
2006/7/7,11:03:00,6636.88,6636.88,6636.88,6636.88,210
2006/7/7,11:04:00,6638.39,6638.39,6638.39,6638.39,152
2006/7/7,11:05:00,6639.57,6639.57,6639.57,6639.57,144
2006/7/7,11:06:00,6640.40,6640.40,6640.40,6640.40,168
2006/7/7,11:07:00,6642.69,6642.69,6642.69,6642.69,155
2006/7/7,11:08:00,6645.18,6645.18,6645.18,6645.18,253
2006/7/7,11:09:00,6645.37,6645.37,6645.37,6645.37,148
2006/7/7,11:10:00,6642.92,6642.92,6642.92,6642.92,155
2006/7/7,11:11:00,6642.98,6642.98,6642.98,6642.98,147
2006/7/7,11:12:00,6643.35,6643.35,6643.35,6643.35,105
2006/7/7,11:13:00,6643.38,6643.38,6643.38,6643.38,205
2006/7/7,11:14:00,6645.00,6645.00,6645.00,6645.00,212
2006/7/7,11:15:00,6645.62,6645.62,6645.62,6645.62,171
2006/7/7,11:16:00,6646.62,6646.62,6646.62,6646.62,207
2006/7/7,11:17:00,6647.06,6647.06,6647.06,6647.06,140
2006/7/7,11:18:00,6648.46,6648.46,6648.46,6648.46,186
2006/7/7,11:19:00,6649.20,6649.20,6649.20,6649.20,189
2006/7/7,11:20:00,6649.86,6649.86,6649.86,6649.86,192
2006/7/7,11:21:00,6650.82,6650.82,6650.82,6650.82,265
2006/7/7,11:22:00,6652.67,6652.67,6652.67,6652.67,185
2006/7/7,11:23:00,6652.96,6652.96,6652.96,6652.96,266
2006/7/7,11:24:00,6654.75,6654.75,6654.75,6654.75,222
2006/7/7,11:25:00,6655.18,6655.18,6655.18,6655.18,202
2006/7/7,11:26:00,6654.13,6654.13,6654.13,6654.13,187
2006/7/7,11:27:00,6654.50,6654.50,6654.50,6654.50,163
2006/7/7,11:28:00,6654.42,6654.42,6654.42,6654.42,193
2006/7/7,11:29:00,6653.38,6653.38,6653.38,6653.38,113
2006/7/7,11:30:00,6654.60,6654.60,6654.60,6654.60,153
2006/7/7,11:31:00,6654.09,6654.09,6654.09,6654.09,166
2006/7/7,11:32:00,6653.68,6653.68,6653.68,6653.68,118
2006/7/7,11:33:00,6653.64,6653.64,6653.64,6653.64,141
2006/7/7,11:34:00,6653.91,6653.91,6653.91,6653.91,101
2006/7/7,11:35:00,6654.35,6654.35,6654.35,6654.35,125
2006/7/7,11:36:00,6654.91,6654.91,6654.91,6654.91,133
2006/7/7,11:37:00,6655.26,6655.26,6655.26,6655.26,149
2006/7/7,11:38:00,6655.65,6655.65,6655.65,6655.65,165
2006/7/7,11:39:00,6652.16,6652.16,6652.16,6652.16,149
2006/7/7,11:40:00,6654.14,6654.14,6654.14,6654.14,120
2006/7/7,11:41:00,6653.37,6653.37,6653.37,6653.37,169
2006/7/7,11:42:00,6654.22,6654.22,6654.22,6654.22,122
2006/7/7,11:43:00,6653.21,6653.21,6653.21,6653.21,154
2006/7/7,11:44:00,6654.79,6654.79,6654.79,6654.79,157
2006/7/7,11:45:00,6654.91,6654.91,6654.91,6654.91,140
2006/7/7,11:46:00,6654.92,6654.92,6654.92,6654.92,162
2006/7/7,11:47:00,6656.82,6656.82,6656.82,6656.82,123
2006/7/7,11:48:00,6657.45,6657.45,6657.45,6657.45,161
2006/7/7,11:49:00,6659.64,6659.64,6659.64,6659.64,111
2006/7/7,11:50:00,6659.94,6659.94,6659.94,6659.94,153
2006/7/7,11:51:00,6660.20,6660.20,6660.20,6660.20,261
2006/7/7,11:52:00,6660.57,6660.57,6660.57,6660.57,212
2006/7/7,11:53:00,6661.81,6661.81,6661.81,6661.81,285
2006/7/7,11:54:00,6664.35,6664.35,6664.35,6664.35,319
2006/7/7,11:55:00,6667.83,6667.83,6667.83,6667.83,306
2006/7/7,11:56:00,6671.12,6671.12,6671.12,6671.12,348
2006/7/7,11:57:00,6671.12,6671.12,6671.12,6671.12,227
2006/7/7,11:58:00,6671.74,6671.74,6671.74,6671.74,344
2006/7/7,11:59:00,6670.61,6670.61,6670.61,6670.61,285
2006/7/7,12:00:00,6670.94,6670.94,6670.94,6670.94,204
2006/7/7,12:01:00,6669.80,6669.80,6669.80,6669.80,252
2006/7/7,12:02:00,6670.70,6670.70,6670.70,6670.70,205
2006/7/7,12:03:00,6668.74,6668.74,6668.74,6668.74,226
2006/7/7,12:04:00,6668.25,6668.25,6668.25,6668.25,127
2006/7/7,12:05:00,6668.62,6668.62,6668.62,6668.62,153
2006/7/7,12:06:00,6665.74,6665.74,6665.74,6665.74,150
2006/7/7,12:07:00,6667.09,6667.09,6667.09,6667.09,110
2006/7/7,12:08:00,6663.64,6663.64,6663.64,6663.64,158
2006/7/7,12:09:00,6664.92,6664.92,6664.92,6664.92,140
2006/7/7,12:10:00,6664.44,6664.44,6664.44,6664.44,148
2006/7/7,12:11:00,6661.36,6661.36,6661.36,6661.36,171
2006/7/7,12:12:00,6661.03,6661.03,6661.03,6661.03,98
2006/7/7,12:13:00,6661.84,6661.84,6661.84,6661.84,155
2006/7/7,12:14:00,6663.37,6663.37,6663.37,6663.37,119
2006/7/7,12:15:00,6662.14,6662.14,6662.14,6662.14,108
2006/7/7,12:16:00,6661.73,6661.73,6661.73,6661.73,137
2006/7/7,12:17:00,6661.89,6661.89,6661.89,6661.89,92
2006/7/7,12:18:00,6662.61,6662.61,6662.61,6662.61,159
2006/7/7,12:19:00,6660.23,6660.23,6660.23,6660.23,100
2006/7/7,12:20:00,6659.75,6659.75,6659.75,6659.75,107
2006/7/7,12:21:00,6658.15,6658.15,6658.15,6658.15,166
2006/7/7,12:22:00,6658.75,6658.75,6658.75,6658.75,120
2006/7/7,12:23:00,6658.89,6658.89,6658.89,6658.89,216
2006/7/7,12:24:00,6658.26,6658.26,6658.26,6658.26,109
2006/7/7,12:25:00,6657.54,6657.54,6657.54,6657.54,153
2006/7/7,12:26:00,6658.57,6658.57,6658.57,6658.57,175
2006/7/7,12:27:00,6651.87,6651.87,6651.87,6651.87,344
2006/7/7,12:28:00,6650.79,6650.79,6650.79,6650.79,225
2006/7/7,12:29:00,6649.68,6649.68,6649.68,6649.68,210
2006/7/7,12:30:00,6650.18,6650.18,6650.18,6650.18,161
2006/7/7,12:31:00,6650.63,6650.63,6650.63,6650.63,169
2006/7/7,12:32:00,6650.23,6650.23,6650.23,6650.23,156
2006/7/7,12:33:00,6650.33,6650.33,6650.33,6650.33,177
2006/7/7,12:34:00,6651.75,6651.75,6651.75,6651.75,114
2006/7/7,12:35:00,6650.56,6650.56,6650.56,6650.56,102
2006/7/7,12:36:00,6650.13,6650.13,6650.13,6650.13,141
2006/7/7,12:37:00,6650.18,6650.18,6650.18,6650.18,92
2006/7/7,12:38:00,6650.15,6650.15,6650.15,6650.15,146
2006/7/7,12:39:00,6651.70,6651.70,6651.70,6651.70,102
2006/7/7,12:40:00,6652.47,6652.47,6652.47,6652.47,119
2006/7/7,12:41:00,6651.98,6651.98,6651.98,6651.98,148
2006/7/7,12:42:00,6653.53,6653.53,6653.53,6653.53,128
2006/7/7,12:43:00,6655.30,6655.30,6655.30,6655.30,212
2006/7/7,12:44:00,6655.55,6655.55,6655.55,6655.55,181
2006/7/7,12:45:00,6655.85,6655.85,6655.85,6655.85,232
2006/7/7,12:46:00,6654.23,6654.23,6654.23,6654.23,171
2006/7/7,12:47:00,6655.65,6655.65,6655.65,6655.65,131
2006/7/7,12:48:00,6654.33,6654.33,6654.33,6654.33,167
2006/7/7,12:49:00,6655.82,6655.82,6655.82,6655.82,111
2006/7/7,12:50:00,6655.98,6655.98,6655.98,6655.98,127
2006/7/7,12:51:00,6655.63,6655.63,6655.63,6655.63,134
2006/7/7,12:52:00,6654.48,6654.48,6654.48,6654.48,105
2006/7/7,12:53:00,6655.16,6655.16,6655.16,6655.16,144
2006/7/7,12:54:00,6655.15,6655.15,6655.15,6655.15,148
2006/7/7,12:55:00,6655.96,6655.96,6655.96,6655.96,136
2006/7/7,12:56:00,6654.46,6654.46,6654.46,6654.46,190
2006/7/7,12:57:00,6655.06,6655.06,6655.06,6655.06,135
2006/7/7,12:58:00,6655.04,6655.04,6655.04,6655.04,209
2006/7/7,12:59:00,6652.69,6652.69,6652.69,6652.69,279
2006/7/7,13:00:00,6655.72,6655.72,6655.72,6655.72,194
2006/7/7,13:01:00,6654.91,6654.91,6654.91,6654.91,231
2006/7/7,13:02:00,6655.40,6655.40,6655.40,6655.40,135
2006/7/7,13:03:00,6654.19,6654.19,6654.19,6654.19,203
2006/7/7,13:04:00,6653.56,6653.56,6653.56,6653.56,134
2006/7/7,13:05:00,6652.90,6652.90,6652.90,6652.90,168
2006/7/7,13:06:00,6654.42,6654.42,6654.42,6654.42,214
2006/7/7,13:07:00,6653.49,6653.49,6653.49,6653.49,142
2006/7/7,13:08:00,6653.36,6653.36,6653.36,6653.36,235
2006/7/7,13:09:00,6651.45,6651.45,6651.45,6651.45,266
2006/7/7,13:10:00,6653.39,6653.39,6653.39,6653.39,222
2006/7/7,13:11:00,6654.09,6654.09,6654.09,6654.09,250
2006/7/7,13:12:00,6652.66,6652.66,6652.66,6652.66,164
2006/7/7,13:13:00,6649.93,6649.93,6649.93,6649.93,284
2006/7/7,13:14:00,6651.46,6651.46,6651.46,6651.46,236
2006/7/7,13:15:00,6650.27,6650.27,6650.27,6650.27,287
2006/7/7,13:16:00,6647.90,6647.90,6647.90,6647.90,291
2006/7/7,13:17:00,6647.66,6647.66,6647.66,6647.66,291
2006/7/7,13:18:00,6644.13,6644.13,6644.13,6644.13,435
2006/7/7,13:19:00,6645.28,6645.28,6645.28,6645.28,483
2006/7/7,13:20:00,6641.80,6641.80,6641.80,6641.80,363
2006/7/7,13:21:00,6643.38,6643.38,6643.38,6643.38,473
2006/7/7,13:22:00,6643.03,6643.03,6643.03,6643.03,292
2006/7/7,13:23:00,6644.53,6644.53,6644.53,6644.53,458
2006/7/7,13:24:00,6646.24,6646.24,6646.24,6646.24,398
2006/7/7,13:25:00,6646.25,6646.25,6646.25,6646.25,377
2006/7/7,13:26:00,6646.24,6646.24,6646.24,6646.24,0
2006/7/7,13:27:00,6646.24,6646.24,6646.24,6646.24,0
2006/7/7,13:28:00,6646.24,6646.24,6646.24,6646.24,0
2006/7/7,13:29:00,6646.24,6646.24,6646.24,6646.24,0
2006/7/7,13:30:00,6660.61,6660.61,6660.61,6660.61,4536
2006/7/10,09:00:00,6660.61,6660.61,6660.61,6660.61,24
2006/7/10,09:01:00,6609.86,6609.86,6609.86,6609.86,2086
2006/7/10,09:02:00,6601.66,6601.66,6601.66,6601.66,545
2006/7/10,09:03:00,6598.19,6598.19,6598.19,6598.19,639
2006/7/10,09:04:00,6594.72,6594.72,6594.72,6594.72,592
2006/7/10,09:05:00,6596.33,6596.33,6596.33,6596.33,447
2006/7/10,09:06:00,6600.27,6600.27,6600.27,6600.27,636
2006/7/10,09:07:00,6600.79,6600.79,6600.79,6600.79,457
2006/7/10,09:08:00,6601.00,6601.00,6601.00,6601.00,632
2006/7/10,09:09:00,6600.94,6600.94,6600.94,6600.94,407
2006/7/10,09:10:00,6602.89,6602.89,6602.89,6602.89,344
2006/7/10,09:11:00,6606.86,6606.86,6606.86,6606.86,551
2006/7/10,09:12:00,6605.92,6605.92,6605.92,6605.92,451
2006/7/10,09:13:00,6607.46,6607.46,6607.46,6607.46,516
2006/7/10,09:14:00,6606.44,6606.44,6606.44,6606.44,426
2006/7/10,09:15:00,6606.81,6606.81,6606.81,6606.81,329
2006/7/10,09:16:00,6607.37,6607.37,6607.37,6607.37,355
2006/7/10,09:17:00,6609.29,6609.29,6609.29,6609.29,268
2006/7/10,09:18:00,6606.01,6606.01,6606.01,6606.01,308
2006/7/10,09:19:00,6602.06,6602.06,6602.06,6602.06,306
2006/7/10,09:20:00,6597.72,6597.72,6597.72,6597.72,374
2006/7/10,09:21:00,6595.06,6595.06,6595.06,6595.06,553
2006/7/10,09:22:00,6592.72,6592.72,6592.72,6592.72,346
2006/7/10,09:23:00,6589.90,6589.90,6589.90,6589.90,368
2006/7/10,09:24:00,6588.71,6588.71,6588.71,6588.71,359
2006/7/10,09:25:00,6588.55,6588.55,6588.55,6588.55,267
2006/7/10,09:26:00,6591.80,6591.80,6591.80,6591.80,450
2006/7/10,09:27:00,6594.14,6594.14,6594.14,6594.14,279
2006/7/10,09:28:00,6596.56,6596.56,6596.56,6596.56,450
2006/7/10,09:29:00,6596.02,6596.02,6596.02,6596.02,359
2006/7/10,09:30:00,6598.56,6598.56,6598.56,6598.56,366
2006/7/10,09:31:00,6601.15,6601.15,6601.15,6601.15,411
2006/7/10,09:32:00,6601.95,6601.95,6601.95,6601.95,276
2006/7/10,09:33:00,6603.39,6603.39,6603.39,6603.39,221
2006/7/10,09:34:00,6602.15,6602.15,6602.15,6602.15,212
2006/7/10,09:35:00,6603.33,6603.33,6603.33,6603.33,170
2006/7/10,09:36:00,6602.81,6602.81,6602.81,6602.81,300
2006/7/10,09:37:00,6599.88,6599.88,6599.88,6599.88,207
2006/7/10,09:38:00,6597.84,6597.84,6597.84,6597.84,288
2006/7/10,09:39:00,6600.75,6600.75,6600.75,6600.75,237
2006/7/10,09:40:00,6598.51,6598.51,6598.51,6598.51,165
2006/7/10,09:41:00,6598.85,6598.85,6598.85,6598.85,233
2006/7/10,09:42:00,6597.32,6597.32,6597.32,6597.32,190
2006/7/10,09:43:00,6599.42,6599.42,6599.42,6599.42,204
2006/7/10,09:44:00,6599.42,6599.42,6599.42,6599.42,133
2006/7/10,09:45:00,6601.10,6601.10,6601.10,6601.10,157
2006/7/10,09:46:00,6601.41,6601.41,6601.41,6601.41,252
2006/7/10,09:47:00,6601.93,6601.93,6601.93,6601.93,145
2006/7/10,09:48:00,6602.85,6602.85,6602.85,6602.85,208
2006/7/10,09:49:00,6603.35,6603.35,6603.35,6603.35,181
2006/7/10,09:50:00,6605.10,6605.10,6605.10,6605.10,163
2006/7/10,09:51:00,6606.37,6606.37,6606.37,6606.37,265
2006/7/10,09:52:00,6602.81,6602.81,6602.81,6602.81,230
2006/7/10,09:53:00,6603.65,6603.65,6603.65,6603.65,270
2006/7/10,09:54:00,6605.38,6605.38,6605.38,6605.38,213
2006/7/10,09:55:00,6605.07,6605.07,6605.07,6605.07,173
2006/7/10,09:56:00,6605.41,6605.41,6605.41,6605.41,175
2006/7/10,09:57:00,6606.20,6606.20,6606.20,6606.20,155
2006/7/10,09:58:00,6605.46,6605.46,6605.46,6605.46,171
2006/7/10,09:59:00,6606.01,6606.01,6606.01,6606.01,174
2006/7/10,10:00:00,6606.76,6606.76,6606.76,6606.76,160
2006/7/10,10:01:00,6608.02,6608.02,6608.02,6608.02,190
2006/7/10,10:02:00,6606.83,6606.83,6606.83,6606.83,156
2006/7/10,10:03:00,6606.75,6606.75,6606.75,6606.75,231
2006/7/10,10:04:00,6606.42,6606.42,6606.42,6606.42,165
2006/7/10,10:05:00,6607.57,6607.57,6607.57,6607.57,142
2006/7/10,10:06:00,6607.88,6607.88,6607.88,6607.88,185
2006/7/10,10:07:00,6607.82,6607.82,6607.82,6607.82,153
2006/7/10,10:08:00,6608.21,6608.21,6608.21,6608.21,230
2006/7/10,10:09:00,6608.51,6608.51,6608.51,6608.51,188
2006/7/10,10:10:00,6610.91,6610.91,6610.91,6610.91,297
2006/7/10,10:11:00,6612.52,6612.52,6612.52,6612.52,234
2006/7/10,10:12:00,6612.45,6612.45,6612.45,6612.45,262
2006/7/10,10:13:00,6613.59,6613.59,6613.59,6613.59,280
2006/7/10,10:14:00,6612.19,6612.19,6612.19,6612.19,205
2006/7/10,10:15:00,6609.81,6609.81,6609.81,6609.81,230
2006/7/10,10:16:00,6609.84,6609.84,6609.84,6609.84,194
2006/7/10,10:17:00,6611.24,6611.24,6611.24,6611.24,126
2006/7/10,10:18:00,6611.89,6611.89,6611.89,6611.89,202
2006/7/10,10:19:00,6614.05,6614.05,6614.05,6614.05,117
2006/7/10,10:20:00,6614.59,6614.59,6614.59,6614.59,115
2006/7/10,10:21:00,6612.32,6612.32,6612.32,6612.32,183
2006/7/10,10:22:00,6612.94,6612.94,6612.94,6612.94,117
2006/7/10,10:23:00,6612.25,6612.25,6612.25,6612.25,157
2006/7/10,10:24:00,6612.90,6612.90,6612.90,6612.90,117
2006/7/10,10:25:00,6611.91,6611.91,6611.91,6611.91,114
2006/7/10,10:26:00,6611.57,6611.57,6611.57,6611.57,181
2006/7/10,10:27:00,6612.82,6612.82,6612.82,6612.82,139
2006/7/10,10:28:00,6611.77,6611.77,6611.77,6611.77,142
2006/7/10,10:29:00,6608.20,6608.20,6608.20,6608.20,164
2006/7/10,10:30:00,6607.29,6607.29,6607.29,6607.29,162
2006/7/10,10:31:00,6608.76,6608.76,6608.76,6608.76,192
2006/7/10,10:32:00,6607.27,6607.27,6607.27,6607.27,134
2006/7/10,10:33:00,6608.58,6608.58,6608.58,6608.58,136
2006/7/10,10:34:00,6606.62,6606.62,6606.62,6606.62,95
2006/7/10,10:35:00,6605.97,6605.97,6605.97,6605.97,105
2006/7/10,10:36:00,6605.53,6605.53,6605.53,6605.53,125
2006/7/10,10:37:00,6607.87,6607.87,6607.87,6607.87,94
2006/7/10,10:38:00,6607.39,6607.39,6607.39,6607.39,156
2006/7/10,10:39:00,6607.20,6607.20,6607.20,6607.20,101
2006/7/10,10:40:00,6607.84,6607.84,6607.84,6607.84,104
2006/7/10,10:41:00,6607.95,6607.95,6607.95,6607.95,103
2006/7/10,10:42:00,6607.97,6607.97,6607.97,6607.97,92
2006/7/10,10:43:00,6609.67,6609.67,6609.67,6609.67,114
2006/7/10,10:44:00,6608.58,6608.58,6608.58,6608.58,104
2006/7/10,10:45:00,6609.10,6609.10,6609.10,6609.10,138
2006/7/10,10:46:00,6605.47,6605.47,6605.47,6605.47,152
2006/7/10,10:47:00,6603.37,6603.37,6603.37,6603.37,138
2006/7/10,10:48:00,6604.85,6604.85,6604.85,6604.85,128
2006/7/10,10:49:00,6606.45,6606.45,6606.45,6606.45,91
2006/7/10,10:50:00,6604.45,6604.45,6604.45,6604.45,187
2006/7/10,10:51:00,6606.26,6606.26,6606.26,6606.26,135
2006/7/10,10:52:00,6606.37,6606.37,6606.37,6606.37,77
2006/7/10,10:53:00,6605.03,6605.03,6605.03,6605.03,103
2006/7/10,10:54:00,6605.84,6605.84,6605.84,6605.84,151
2006/7/10,10:55:00,6606.80,6606.80,6606.80,6606.80,73
2006/7/10,10:56:00,6607.78,6607.78,6607.78,6607.78,132
2006/7/10,10:57:00,6607.80,6607.80,6607.80,6607.80,94
2006/7/10,10:58:00,6606.91,6606.91,6606.91,6606.91,178
2006/7/10,10:59:00,6608.50,6608.50,6608.50,6608.50,104
2006/7/10,11:00:00,6609.79,6609.79,6609.79,6609.79,106
2006/7/10,11:01:00,6611.25,6611.25,6611.25,6611.25,165
2006/7/10,11:02:00,6610.32,6610.32,6610.32,6610.32,100
2006/7/10,11:03:00,6611.28,6611.28,6611.28,6611.28,207
2006/7/10,11:04:00,6610.81,6610.81,6610.81,6610.81,132
2006/7/10,11:05:00,6612.36,6612.36,6612.36,6612.36,135
2006/7/10,11:06:00,6612.31,6612.31,6612.31,6612.31,111
2006/7/10,11:07:00,6611.66,6611.66,6611.66,6611.66,89
2006/7/10,11:08:00,6611.48,6611.48,6611.48,6611.48,149
2006/7/10,11:09:00,6611.74,6611.74,6611.74,6611.74,92
2006/7/10,11:10:00,6611.59,6611.59,6611.59,6611.59,128
2006/7/10,11:11:00,6611.98,6611.98,6611.98,6611.98,144
2006/7/10,11:12:00,6613.70,6613.70,6613.70,6613.70,94
2006/7/10,11:13:00,6613.94,6613.94,6613.94,6613.94,148
2006/7/10,11:14:00,6614.72,6614.72,6614.72,6614.72,185
2006/7/10,11:15:00,6616.53,6616.53,6616.53,6616.53,252
2006/7/10,11:16:00,6617.16,6617.16,6617.16,6617.16,310
2006/7/10,11:17:00,6618.56,6618.56,6618.56,6618.56,190
2006/7/10,11:18:00,6621.06,6621.06,6621.06,6621.06,262
2006/7/10,11:19:00,6620.51,6620.51,6620.51,6620.51,177
2006/7/10,11:20:00,6622.63,6622.63,6622.63,6622.63,162
2006/7/10,11:21:00,6621.08,6621.08,6621.08,6621.08,165
2006/7/10,11:22:00,6622.72,6622.72,6622.72,6622.72,120
2006/7/10,11:23:00,6620.70,6620.70,6620.70,6620.70,158
2006/7/10,11:24:00,6619.62,6619.62,6619.62,6619.62,91
2006/7/10,11:25:00,6618.83,6618.83,6618.83,6618.83,160
2006/7/10,11:26:00,6617.53,6617.53,6617.53,6617.53,135
2006/7/10,11:27:00,6620.23,6620.23,6620.23,6620.23,116
2006/7/10,11:28:00,6617.02,6617.02,6617.02,6617.02,143
2006/7/10,11:29:00,6616.76,6616.76,6616.76,6616.76,147
2006/7/10,11:30:00,6618.71,6618.71,6618.71,6618.71,146
2006/7/10,11:31:00,6619.44,6619.44,6619.44,6619.44,145
2006/7/10,11:32:00,6618.54,6618.54,6618.54,6618.54,109
2006/7/10,11:33:00,6620.07,6620.07,6620.07,6620.07,128
2006/7/10,11:34:00,6619.15,6619.15,6619.15,6619.15,102
2006/7/10,11:35:00,6619.55,6619.55,6619.55,6619.55,100
2006/7/10,11:36:00,6619.53,6619.53,6619.53,6619.53,104
2006/7/10,11:37:00,6619.35,6619.35,6619.35,6619.35,73
2006/7/10,11:38:00,6620.02,6620.02,6620.02,6620.02,101
2006/7/10,11:39:00,6619.54,6619.54,6619.54,6619.54,78
2006/7/10,11:40:00,6620.27,6620.27,6620.27,6620.27,82
2006/7/10,11:41:00,6619.79,6619.79,6619.79,6619.79,141
2006/7/10,11:42:00,6621.26,6621.26,6621.26,6621.26,119
2006/7/10,11:43:00,6621.65,6621.65,6621.65,6621.65,157
2006/7/10,11:44:00,6624.84,6624.84,6624.84,6624.84,173
2006/7/10,11:45:00,6627.22,6627.22,6627.22,6627.22,283
2006/7/10,11:46:00,6629.33,6629.33,6629.33,6629.33,226
2006/7/10,11:47:00,6630.12,6630.12,6630.12,6630.12,200
2006/7/10,11:48:00,6631.23,6631.23,6631.23,6631.23,274
2006/7/10,11:49:00,6633.01,6633.01,6633.01,6633.01,214
2006/7/10,11:50:00,6633.56,6633.56,6633.56,6633.56,196
2006/7/10,11:51:00,6635.82,6635.82,6635.82,6635.82,168
2006/7/10,11:52:00,6634.29,6634.29,6634.29,6634.29,135
2006/7/10,11:53:00,6632.56,6632.56,6632.56,6632.56,180
2006/7/10,11:54:00,6631.54,6631.54,6631.54,6631.54,118
2006/7/10,11:55:00,6629.81,6629.81,6629.81,6629.81,155
2006/7/10,11:56:00,6630.04,6630.04,6630.04,6630.04,153
2006/7/10,11:57:00,6637.12,6637.12,6637.12,6637.12,280
2006/7/10,11:58:00,6638.94,6638.94,6638.94,6638.94,266
2006/7/10,11:59:00,6639.91,6639.91,6639.91,6639.91,159
2006/7/10,12:00:00,6638.82,6638.82,6638.82,6638.82,146
2006/7/10,12:01:00,6639.70,6639.70,6639.70,6639.70,161
2006/7/10,12:02:00,6645.35,6645.35,6645.35,6645.35,248
2006/7/10,12:03:00,6656.96,6656.96,6656.96,6656.96,499
2006/7/10,12:04:00,6659.21,6659.21,6659.21,6659.21,354
2006/7/10,12:05:00,6663.83,6663.83,6663.83,6663.83,472
2006/7/10,12:06:00,6663.44,6663.44,6663.44,6663.44,365
2006/7/10,12:07:00,6661.55,6661.55,6661.55,6661.55,226
2006/7/10,12:08:00,6663.38,6663.38,6663.38,6663.38,312
2006/7/10,12:09:00,6670.74,6670.74,6670.74,6670.74,303
2006/7/10,12:10:00,6671.63,6671.63,6671.63,6671.63,219
2006/7/10,12:11:00,6674.13,6674.13,6674.13,6674.13,264
2006/7/10,12:12:00,6670.93,6670.93,6670.93,6670.93,146
2006/7/10,12:13:00,6668.62,6668.62,6668.62,6668.62,170
2006/7/10,12:14:00,6666.94,6666.94,6666.94,6666.94,258
2006/7/10,12:15:00,6666.64,6666.64,6666.64,6666.64,150
2006/7/10,12:16:00,6666.99,6666.99,6666.99,6666.99,183
2006/7/10,12:17:00,6671.82,6671.82,6671.82,6671.82,211
2006/7/10,12:18:00,6672.02,6672.02,6672.02,6672.02,313
2006/7/10,12:19:00,6673.68,6673.68,6673.68,6673.68,318
2006/7/10,12:20:00,6678.40,6678.40,6678.40,6678.40,224
2006/7/10,12:21:00,6684.86,6684.86,6684.86,6684.86,443
2006/7/10,12:22:00,6685.99,6685.99,6685.99,6685.99,320
2006/7/10,12:23:00,6684.23,6684.23,6684.23,6684.23,292
2006/7/10,12:24:00,6679.56,6679.56,6679.56,6679.56,216
2006/7/10,12:25:00,6674.63,6674.63,6674.63,6674.63,208
2006/7/10,12:26:00,6671.34,6671.34,6671.34,6671.34,225
2006/7/10,12:27:00,6671.74,6671.74,6671.74,6671.74,158
2006/7/10,12:28:00,6671.62,6671.62,6671.62,6671.62,228
2006/7/10,12:29:00,6673.41,6673.41,6673.41,6673.41,172
2006/7/10,12:30:00,6673.28,6673.28,6673.28,6673.28,133
2006/7/10,12:31:00,6679.60,6679.60,6679.60,6679.60,295
2006/7/10,12:32:00,6676.52,6676.52,6676.52,6676.52,121
2006/7/10,12:33:00,6672.82,6672.82,6672.82,6672.82,155
2006/7/10,12:34:00,6672.85,6672.85,6672.85,6672.85,157
2006/7/10,12:35:00,6675.10,6675.10,6675.10,6675.10,240
2006/7/10,12:36:00,6672.79,6672.79,6672.79,6672.79,224
2006/7/10,12:37:00,6675.35,6675.35,6675.35,6675.35,183
2006/7/10,12:38:00,6676.49,6676.49,6676.49,6676.49,302
2006/7/10,12:39:00,6675.62,6675.62,6675.62,6675.62,187
2006/7/10,12:40:00,6676.50,6676.50,6676.50,6676.50,188
2006/7/10,12:41:00,6676.18,6676.18,6676.18,6676.18,247
2006/7/10,12:42:00,6674.70,6674.70,6674.70,6674.70,138
2006/7/10,12:43:00,6674.53,6674.53,6674.53,6674.53,193
2006/7/10,12:44:00,6672.17,6672.17,6672.17,6672.17,160
2006/7/10,12:45:00,6674.49,6674.49,6674.49,6674.49,188
2006/7/10,12:46:00,6676.37,6676.37,6676.37,6676.37,196
2006/7/10,12:47:00,6683.77,6683.77,6683.77,6683.77,309
2006/7/10,12:48:00,6684.79,6684.79,6684.79,6684.79,449
2006/7/10,12:49:00,6688.56,6688.56,6688.56,6688.56,404
2006/7/10,12:50:00,6687.43,6687.43,6687.43,6687.43,449
2006/7/10,12:51:00,6687.11,6687.11,6687.11,6687.11,507
2006/7/10,12:52:00,6688.81,6688.81,6688.81,6688.81,413
2006/7/10,12:53:00,6688.53,6688.53,6688.53,6688.53,538
2006/7/10,12:54:00,6689.23,6689.23,6689.23,6689.23,392
2006/7/10,12:55:00,6691.35,6691.35,6691.35,6691.35,410
2006/7/10,12:56:00,6694.75,6694.75,6694.75,6694.75,328
2006/7/10,12:57:00,6692.82,6692.82,6692.82,6692.82,249
2006/7/10,12:58:00,6690.58,6690.58,6690.58,6690.58,384
2006/7/10,12:59:00,6690.09,6690.09,6690.09,6690.09,282
2006/7/10,13:00:00,6686.05,6686.05,6686.05,6686.05,259
2006/7/10,13:01:00,6684.54,6684.54,6684.54,6684.54,238
2006/7/10,13:02:00,6681.99,6681.99,6681.99,6681.99,197
2006/7/10,13:03:00,6679.75,6679.75,6679.75,6679.75,282
2006/7/10,13:04:00,6677.82,6677.82,6677.82,6677.82,199
2006/7/10,13:05:00,6676.32,6676.32,6676.32,6676.32,322
2006/7/10,13:06:00,6674.50,6674.50,6674.50,6674.50,264
2006/7/10,13:07:00,6672.39,6672.39,6672.39,6672.39,213
2006/7/10,13:08:00,6670.68,6670.68,6670.68,6670.68,276
2006/7/10,13:09:00,6671.59,6671.59,6671.59,6671.59,225
2006/7/10,13:10:00,6671.79,6671.79,6671.79,6671.79,224
2006/7/10,13:11:00,6673.72,6673.72,6673.72,6673.72,231
2006/7/10,13:12:00,6676.53,6676.53,6676.53,6676.53,219
2006/7/10,13:13:00,6677.96,6677.96,6677.96,6677.96,333
2006/7/10,13:14:00,6679.94,6679.94,6679.94,6679.94,312
2006/7/10,13:15:00,6681.79,6681.79,6681.79,6681.79,328
2006/7/10,13:16:00,6684.68,6684.68,6684.68,6684.68,412
2006/7/10,13:17:00,6685.09,6685.09,6685.09,6685.09,347
2006/7/10,13:18:00,6688.20,6688.20,6688.20,6688.20,446
2006/7/10,13:19:00,6685.17,6685.17,6685.17,6685.17,398
2006/7/10,13:20:00,6683.17,6683.17,6683.17,6683.17,295
2006/7/10,13:21:00,6684.43,6684.43,6684.43,6684.43,401
2006/7/10,13:22:00,6681.07,6681.07,6681.07,6681.07,358
2006/7/10,13:23:00,6689.01,6689.01,6689.01,6689.01,618
2006/7/10,13:24:00,6688.30,6688.30,6688.30,6688.30,397
2006/7/10,13:25:00,6689.16,6689.16,6689.16,6689.16,411
2006/7/10,13:26:00,6689.16,6689.16,6689.16,6689.16,0
2006/7/10,13:27:00,6689.16,6689.16,6689.16,6689.16,0
2006/7/10,13:28:00,6689.16,6689.16,6689.16,6689.16,0
2006/7/10,13:29:00,6689.16,6689.16,6689.16,6689.16,0
2006/7/10,13:30:00,6682.46,6682.46,6682.46,6682.46,5043
2006/7/11,09:00:00,6682.46,6682.46,6682.46,6682.46,10
2006/7/11,09:01:00,6672.32,6672.32,6672.32,6672.32,2396
2006/7/11,09:02:00,6673.10,6673.10,6673.10,6673.10,480
2006/7/11,09:03:00,6677.22,6677.22,6677.22,6677.22,687
2006/7/11,09:04:00,6683.02,6683.02,6683.02,6683.02,725
2006/7/11,09:05:00,6685.53,6685.53,6685.53,6685.53,694
2006/7/11,09:06:00,6688.99,6688.99,6688.99,6688.99,1112
2006/7/11,09:07:00,6688.72,6688.72,6688.72,6688.72,549
2006/7/11,09:08:00,6687.29,6687.29,6687.29,6687.29,584
2006/7/11,09:09:00,6685.07,6685.07,6685.07,6685.07,483
2006/7/11,09:10:00,6684.51,6684.51,6684.51,6684.51,423
2006/7/11,09:11:00,6684.04,6684.04,6684.04,6684.04,514
2006/7/11,09:12:00,6683.00,6683.00,6683.00,6683.00,417
2006/7/11,09:13:00,6682.03,6682.03,6682.03,6682.03,586
2006/7/11,09:14:00,6679.35,6679.35,6679.35,6679.35,481
2006/7/11,09:15:00,6677.36,6677.36,6677.36,6677.36,453
2006/7/11,09:16:00,6676.66,6676.66,6676.66,6676.66,453
2006/7/11,09:17:00,6677.82,6677.82,6677.82,6677.82,323
2006/7/11,09:18:00,6680.34,6680.34,6680.34,6680.34,405
2006/7/11,09:19:00,6680.69,6680.69,6680.69,6680.69,392
2006/7/11,09:20:00,6680.68,6680.68,6680.68,6680.68,313
2006/7/11,09:21:00,6681.54,6681.54,6681.54,6681.54,418
2006/7/11,09:22:00,6681.95,6681.95,6681.95,6681.95,300
2006/7/11,09:23:00,6682.47,6682.47,6682.47,6682.47,462
2006/7/11,09:24:00,6682.80,6682.80,6682.80,6682.80,391
2006/7/11,09:25:00,6685.95,6685.95,6685.95,6685.95,346
2006/7/11,09:26:00,6686.05,6686.05,6686.05,6686.05,465
2006/7/11,09:27:00,6687.37,6687.37,6687.37,6687.37,301
2006/7/11,09:28:00,6687.05,6687.05,6687.05,6687.05,391
2006/7/11,09:29:00,6686.79,6686.79,6686.79,6686.79,337
2006/7/11,09:30:00,6686.57,6686.57,6686.57,6686.57,340
2006/7/11,09:31:00,6687.94,6687.94,6687.94,6687.94,477
2006/7/11,09:32:00,6687.10,6687.10,6687.10,6687.10,294
2006/7/11,09:33:00,6689.28,6689.28,6689.28,6689.28,360
2006/7/11,09:34:00,6690.48,6690.48,6690.48,6690.48,437
2006/7/11,09:35:00,6690.33,6690.33,6690.33,6690.33,345
2006/7/11,09:36:00,6694.32,6694.32,6694.32,6694.32,429
2006/7/11,09:37:00,6695.52,6695.52,6695.52,6695.52,358
2006/7/11,09:38:00,6696.17,6696.17,6696.17,6696.17,459
2006/7/11,09:39:00,6698.38,6698.38,6698.38,6698.38,416
2006/7/11,09:40:00,6699.39,6699.39,6699.39,6699.39,344
2006/7/11,09:41:00,6702.64,6702.64,6702.64,6702.64,505
2006/7/11,09:42:00,6701.85,6701.85,6701.85,6701.85,292
2006/7/11,09:43:00,6700.53,6700.53,6700.53,6700.53,431
2006/7/11,09:44:00,6698.76,6698.76,6698.76,6698.76,340
2006/7/11,09:45:00,6698.66,6698.66,6698.66,6698.66,258
2006/7/11,09:46:00,6697.77,6697.77,6697.77,6697.77,393
2006/7/11,09:47:00,6697.72,6697.72,6697.72,6697.72,264
2006/7/11,09:48:00,6694.60,6694.60,6694.60,6694.60,402
2006/7/11,09:49:00,6692.15,6692.15,6692.15,6692.15,295
2006/7/11,09:50:00,6691.01,6691.01,6691.01,6691.01,233
2006/7/11,09:51:00,6691.56,6691.56,6691.56,6691.56,323
2006/7/11,09:52:00,6689.72,6689.72,6689.72,6689.72,209
2006/7/11,09:53:00,6693.72,6693.72,6693.72,6693.72,279
2006/7/11,09:54:00,6692.22,6692.22,6692.22,6692.22,245
2006/7/11,09:55:00,6691.49,6691.49,6691.49,6691.49,197
2006/7/11,09:56:00,6692.82,6692.82,6692.82,6692.82,258
2006/7/11,09:57:00,6692.95,6692.95,6692.95,6692.95,196
2006/7/11,09:58:00,6694.27,6694.27,6694.27,6694.27,240
2006/7/11,09:59:00,6694.36,6694.36,6694.36,6694.36,204
2006/7/11,10:00:00,6695.38,6695.38,6695.38,6695.38,159
2006/7/11,10:01:00,6694.14,6694.14,6694.14,6694.14,239
2006/7/11,10:02:00,6695.07,6695.07,6695.07,6695.07,159
2006/7/11,10:03:00,6695.76,6695.76,6695.76,6695.76,198
2006/7/11,10:04:00,6695.03,6695.03,6695.03,6695.03,188
2006/7/11,10:05:00,6694.98,6694.98,6694.98,6694.98,200
2006/7/11,10:06:00,6694.56,6694.56,6694.56,6694.56,216
2006/7/11,10:07:00,6694.36,6694.36,6694.36,6694.36,141
2006/7/11,10:08:00,6694.83,6694.83,6694.83,6694.83,209
2006/7/11,10:09:00,6694.37,6694.37,6694.37,6694.37,209
2006/7/11,10:10:00,6694.25,6694.25,6694.25,6694.25,188
2006/7/11,10:11:00,6693.02,6693.02,6693.02,6693.02,216
2006/7/11,10:12:00,6693.06,6693.06,6693.06,6693.06,176
2006/7/11,10:13:00,6694.02,6694.02,6694.02,6694.02,228
2006/7/11,10:14:00,6692.31,6692.31,6692.31,6692.31,194
2006/7/11,10:15:00,6690.31,6690.31,6690.31,6690.31,161
2006/7/11,10:16:00,6691.10,6691.10,6691.10,6691.10,363
2006/7/11,10:17:00,6690.08,6690.08,6690.08,6690.08,196
2006/7/11,10:18:00,6692.89,6692.89,6692.89,6692.89,223
2006/7/11,10:19:00,6692.26,6692.26,6692.26,6692.26,227
2006/7/11,10:20:00,6693.62,6693.62,6693.62,6693.62,177
2006/7/11,10:21:00,6692.63,6692.63,6692.63,6692.63,191
2006/7/11,10:22:00,6693.01,6693.01,6693.01,6693.01,150
2006/7/11,10:23:00,6692.33,6692.33,6692.33,6692.33,204
2006/7/11,10:24:00,6692.14,6692.14,6692.14,6692.14,155
2006/7/11,10:25:00,6692.79,6692.79,6692.79,6692.79,218
2006/7/11,10:26:00,6691.41,6691.41,6691.41,6691.41,151
2006/7/11,10:27:00,6690.10,6690.10,6690.10,6690.10,131
2006/7/11,10:28:00,6689.40,6689.40,6689.40,6689.40,160
2006/7/11,10:29:00,6688.13,6688.13,6688.13,6688.13,164
2006/7/11,10:30:00,6688.14,6688.14,6688.14,6688.14,119
2006/7/11,10:31:00,6686.95,6686.95,6686.95,6686.95,228
2006/7/11,10:32:00,6684.01,6684.01,6684.01,6684.01,192
2006/7/11,10:33:00,6683.73,6683.73,6683.73,6683.73,309
2006/7/11,10:34:00,6681.75,6681.75,6681.75,6681.75,238
2006/7/11,10:35:00,6679.23,6679.23,6679.23,6679.23,253
2006/7/11,10:36:00,6679.49,6679.49,6679.49,6679.49,303
2006/7/11,10:37:00,6678.24,6678.24,6678.24,6678.24,222
2006/7/11,10:38:00,6677.86,6677.86,6677.86,6677.86,222
2006/7/11,10:39:00,6677.83,6677.83,6677.83,6677.83,198
2006/7/11,10:40:00,6675.86,6675.86,6675.86,6675.86,219
2006/7/11,10:41:00,6675.01,6675.01,6675.01,6675.01,297
2006/7/11,10:42:00,6675.84,6675.84,6675.84,6675.84,221
2006/7/11,10:43:00,6675.65,6675.65,6675.65,6675.65,345
2006/7/11,10:44:00,6673.88,6673.88,6673.88,6673.88,286
2006/7/11,10:45:00,6673.06,6673.06,6673.06,6673.06,310
2006/7/11,10:46:00,6671.55,6671.55,6671.55,6671.55,322
2006/7/11,10:47:00,6670.62,6670.62,6670.62,6670.62,190
2006/7/11,10:48:00,6670.49,6670.49,6670.49,6670.49,310
2006/7/11,10:49:00,6668.38,6668.38,6668.38,6668.38,250
2006/7/11,10:50:00,6666.10,6666.10,6666.10,6666.10,319
2006/7/11,10:51:00,6664.82,6664.82,6664.82,6664.82,380
2006/7/11,10:52:00,6665.69,6665.69,6665.69,6665.69,212
2006/7/11,10:53:00,6665.92,6665.92,6665.92,6665.92,221
2006/7/11,10:54:00,6667.18,6667.18,6667.18,6667.18,171
2006/7/11,10:55:00,6666.27,6666.27,6666.27,6666.27,200
2006/7/11,10:56:00,6667.54,6667.54,6667.54,6667.54,172
2006/7/11,10:57:00,6668.46,6668.46,6668.46,6668.46,122
2006/7/11,10:58:00,6669.83,6669.83,6669.83,6669.83,205
2006/7/11,10:59:00,6671.17,6671.17,6671.17,6671.17,145
2006/7/11,11:00:00,6672.71,6672.71,6672.71,6672.71,135
2006/7/11,11:01:00,6676.57,6676.57,6676.57,6676.57,198
2006/7/11,11:02:00,6675.96,6675.96,6675.96,6675.96,127
2006/7/11,11:03:00,6675.43,6675.43,6675.43,6675.43,185
2006/7/11,11:04:00,6674.66,6674.66,6674.66,6674.66,122
2006/7/11,11:05:00,6675.92,6675.92,6675.92,6675.92,109
2006/7/11,11:06:00,6674.90,6674.90,6674.90,6674.90,142
2006/7/11,11:07:00,6675.92,6675.92,6675.92,6675.92,109
2006/7/11,11:08:00,6675.43,6675.43,6675.43,6675.43,145
2006/7/11,11:09:00,6674.06,6674.06,6674.06,6674.06,107
2006/7/11,11:10:00,6675.75,6675.75,6675.75,6675.75,129
2006/7/11,11:11:00,6675.75,6675.75,6675.75,6675.75,104
2006/7/11,11:12:00,6673.77,6673.77,6673.77,6673.77,89
2006/7/11,11:13:00,6675.01,6675.01,6675.01,6675.01,152
2006/7/11,11:14:00,6674.43,6674.43,6674.43,6674.43,90
2006/7/11,11:15:00,6674.15,6674.15,6674.15,6674.15,101
2006/7/11,11:16:00,6676.16,6676.16,6676.16,6676.16,228
2006/7/11,11:17:00,6675.37,6675.37,6675.37,6675.37,98
2006/7/11,11:18:00,6676.00,6676.00,6676.00,6676.00,129
2006/7/11,11:19:00,6674.81,6674.81,6674.81,6674.81,89
2006/7/11,11:20:00,6675.65,6675.65,6675.65,6675.65,101
2006/7/11,11:21:00,6676.89,6676.89,6676.89,6676.89,141
2006/7/11,11:22:00,6677.53,6677.53,6677.53,6677.53,97
2006/7/11,11:23:00,6674.75,6674.75,6674.75,6674.75,119
2006/7/11,11:24:00,6675.42,6675.42,6675.42,6675.42,105
2006/7/11,11:25:00,6675.11,6675.11,6675.11,6675.11,112
2006/7/11,11:26:00,6673.43,6673.43,6673.43,6673.43,108
2006/7/11,11:27:00,6673.88,6673.88,6673.88,6673.88,85
2006/7/11,11:28:00,6674.39,6674.39,6674.39,6674.39,126
2006/7/11,11:29:00,6674.10,6674.10,6674.10,6674.10,78
2006/7/11,11:30:00,6672.15,6672.15,6672.15,6672.15,190
2006/7/11,11:31:00,6669.20,6669.20,6669.20,6669.20,201
2006/7/11,11:32:00,6666.70,6666.70,6666.70,6666.70,143
2006/7/11,11:33:00,6665.20,6665.20,6665.20,6665.20,264
2006/7/11,11:34:00,6664.40,6664.40,6664.40,6664.40,269
2006/7/11,11:35:00,6661.94,6661.94,6661.94,6661.94,251
2006/7/11,11:36:00,6662.95,6662.95,6662.95,6662.95,308
2006/7/11,11:37:00,6662.69,6662.69,6662.69,6662.69,180
2006/7/11,11:38:00,6664.58,6664.58,6664.58,6664.58,177
2006/7/11,11:39:00,6666.03,6666.03,6666.03,6666.03,121
2006/7/11,11:40:00,6666.50,6666.50,6666.50,6666.50,167
2006/7/11,11:41:00,6666.90,6666.90,6666.90,6666.90,115
2006/7/11,11:42:00,6668.41,6668.41,6668.41,6668.41,104
2006/7/11,11:43:00,6668.52,6668.52,6668.52,6668.52,124
2006/7/11,11:44:00,6668.94,6668.94,6668.94,6668.94,111
2006/7/11,11:45:00,6668.78,6668.78,6668.78,6668.78,93
2006/7/11,11:46:00,6668.93,6668.93,6668.93,6668.93,125
2006/7/11,11:47:00,6669.54,6669.54,6669.54,6669.54,84
2006/7/11,11:48:00,6667.74,6667.74,6667.74,6667.74,107
2006/7/11,11:49:00,6668.91,6668.91,6668.91,6668.91,84
2006/7/11,11:50:00,6669.44,6669.44,6669.44,6669.44,81
2006/7/11,11:51:00,6669.16,6669.16,6669.16,6669.16,98
2006/7/11,11:52:00,6668.27,6668.27,6668.27,6668.27,91
2006/7/11,11:53:00,6668.60,6668.60,6668.60,6668.60,95
2006/7/11,11:54:00,6670.14,6670.14,6670.14,6670.14,83
2006/7/11,11:55:00,6668.99,6668.99,6668.99,6668.99,83
2006/7/11,11:56:00,6669.21,6669.21,6669.21,6669.21,92
2006/7/11,11:57:00,6668.42,6668.42,6668.42,6668.42,66
2006/7/11,11:58:00,6666.38,6666.38,6666.38,6666.38,89
2006/7/11,11:59:00,6666.71,6666.71,6666.71,6666.71,109
2006/7/11,12:00:00,6667.73,6667.73,6667.73,6667.73,144
2006/7/11,12:01:00,6668.02,6668.02,6668.02,6668.02,119
2006/7/11,12:02:00,6666.42,6666.42,6666.42,6666.42,99
2006/7/11,12:03:00,6666.45,6666.45,6666.45,6666.45,105
2006/7/11,12:04:00,6666.88,6666.88,6666.88,6666.88,82
2006/7/11,12:05:00,6668.60,6668.60,6668.60,6668.60,94
2006/7/11,12:06:00,6666.82,6666.82,6666.82,6666.82,92
2006/7/11,12:07:00,6666.77,6666.77,6666.77,6666.77,68
2006/7/11,12:08:00,6667.70,6667.70,6667.70,6667.70,121
2006/7/11,12:09:00,6668.07,6668.07,6668.07,6668.07,89
2006/7/11,12:10:00,6668.83,6668.83,6668.83,6668.83,74
2006/7/11,12:11:00,6666.89,6666.89,6666.89,6666.89,78
2006/7/11,12:12:00,6667.84,6667.84,6667.84,6667.84,84
2006/7/11,12:13:00,6667.46,6667.46,6667.46,6667.46,126
2006/7/11,12:14:00,6668.63,6668.63,6668.63,6668.63,92
2006/7/11,12:15:00,6668.94,6668.94,6668.94,6668.94,94
2006/7/11,12:16:00,6670.05,6670.05,6670.05,6670.05,118
2006/7/11,12:17:00,6668.76,6668.76,6668.76,6668.76,76
2006/7/11,12:18:00,6670.08,6670.08,6670.08,6670.08,126
2006/7/11,12:19:00,6668.70,6668.70,6668.70,6668.70,86
2006/7/11,12:20:00,6669.62,6669.62,6669.62,6669.62,117
2006/7/11,12:21:00,6670.42,6670.42,6670.42,6670.42,133
2006/7/11,12:22:00,6672.05,6672.05,6672.05,6672.05,123
2006/7/11,12:23:00,6672.72,6672.72,6672.72,6672.72,147
2006/7/11,12:24:00,6673.14,6673.14,6673.14,6673.14,138
2006/7/11,12:25:00,6674.43,6674.43,6674.43,6674.43,169
2006/7/11,12:26:00,6676.57,6676.57,6676.57,6676.57,183
2006/7/11,12:27:00,6677.16,6677.16,6677.16,6677.16,129
2006/7/11,12:28:00,6677.23,6677.23,6677.23,6677.23,178
2006/7/11,12:29:00,6677.12,6677.12,6677.12,6677.12,172
2006/7/11,12:30:00,6676.65,6676.65,6676.65,6676.65,137
2006/7/11,12:31:00,6675.53,6675.53,6675.53,6675.53,135
2006/7/11,12:32:00,6674.95,6674.95,6674.95,6674.95,108
2006/7/11,12:33:00,6675.62,6675.62,6675.62,6675.62,141
2006/7/11,12:34:00,6675.52,6675.52,6675.52,6675.52,105
2006/7/11,12:35:00,6676.83,6676.83,6676.83,6676.83,132
2006/7/11,12:36:00,6675.17,6675.17,6675.17,6675.17,123
2006/7/11,12:37:00,6674.24,6674.24,6674.24,6674.24,66
2006/7/11,12:38:00,6673.47,6673.47,6673.47,6673.47,112
2006/7/11,12:39:00,6674.43,6674.43,6674.43,6674.43,126
2006/7/11,12:40:00,6675.59,6675.59,6675.59,6675.59,99
2006/7/11,12:41:00,6676.53,6676.53,6676.53,6676.53,111
2006/7/11,12:42:00,6675.56,6675.56,6675.56,6675.56,136
2006/7/11,12:43:00,6675.84,6675.84,6675.84,6675.84,122
2006/7/11,12:44:00,6675.09,6675.09,6675.09,6675.09,107
2006/7/11,12:45:00,6672.67,6672.67,6672.67,6672.67,160
2006/7/11,12:46:00,6671.94,6671.94,6671.94,6671.94,213
2006/7/11,12:47:00,6672.26,6672.26,6672.26,6672.26,155
2006/7/11,12:48:00,6669.16,6669.16,6669.16,6669.16,225
2006/7/11,12:49:00,6665.73,6665.73,6665.73,6665.73,205
2006/7/11,12:50:00,6664.01,6664.01,6664.01,6664.01,292
2006/7/11,12:51:00,6662.28,6662.28,6662.28,6662.28,394
2006/7/11,12:52:00,6659.95,6659.95,6659.95,6659.95,268
2006/7/11,12:53:00,6658.02,6658.02,6658.02,6658.02,308
2006/7/11,12:54:00,6656.54,6656.54,6656.54,6656.54,259
2006/7/11,12:55:00,6656.33,6656.33,6656.33,6656.33,301
2006/7/11,12:56:00,6655.41,6655.41,6655.41,6655.41,374
2006/7/11,12:57:00,6653.28,6653.28,6653.28,6653.28,295
2006/7/11,12:58:00,6655.34,6655.34,6655.34,6655.34,308
2006/7/11,12:59:00,6655.37,6655.37,6655.37,6655.37,188
2006/7/11,13:00:00,6656.39,6656.39,6656.39,6656.39,187
2006/7/11,13:01:00,6655.85,6655.85,6655.85,6655.85,192
2006/7/11,13:02:00,6657.64,6657.64,6657.64,6657.64,120
2006/7/11,13:03:00,6658.41,6658.41,6658.41,6658.41,233
2006/7/11,13:04:00,6658.55,6658.55,6658.55,6658.55,147
2006/7/11,13:05:00,6659.66,6659.66,6659.66,6659.66,181
2006/7/11,13:06:00,6658.01,6658.01,6658.01,6658.01,230
2006/7/11,13:07:00,6656.91,6656.91,6656.91,6656.91,311
2006/7/11,13:08:00,6653.84,6653.84,6653.84,6653.84,786
2006/7/11,13:09:00,6650.95,6650.95,6650.95,6650.95,426
2006/7/11,13:10:00,6648.39,6648.39,6648.39,6648.39,379
2006/7/11,13:11:00,6647.81,6647.81,6647.81,6647.81,448
2006/7/11,13:12:00,6647.17,6647.17,6647.17,6647.17,316
2006/7/11,13:13:00,6645.56,6645.56,6645.56,6645.56,428
2006/7/11,13:14:00,6645.60,6645.60,6645.60,6645.60,303
2006/7/11,13:15:00,6646.45,6646.45,6646.45,6646.45,310
2006/7/11,13:16:00,6649.23,6649.23,6649.23,6649.23,316
2006/7/11,13:17:00,6648.31,6648.31,6648.31,6648.31,197
2006/7/11,13:18:00,6648.46,6648.46,6648.46,6648.46,235
2006/7/11,13:19:00,6648.36,6648.36,6648.36,6648.36,262
2006/7/11,13:20:00,6647.86,6647.86,6647.86,6647.86,210
2006/7/11,13:21:00,6648.32,6648.32,6648.32,6648.32,302
2006/7/11,13:22:00,6647.53,6647.53,6647.53,6647.53,283
2006/7/11,13:23:00,6649.19,6649.19,6649.19,6649.19,366
2006/7/11,13:24:00,6650.55,6650.55,6650.55,6650.55,396
2006/7/11,13:25:00,6650.00,6650.00,6650.00,6650.00,324
2006/7/11,13:26:00,6649.92,6649.92,6649.92,6649.92,0
2006/7/11,13:27:00,6649.92,6649.92,6649.92,6649.92,0
2006/7/11,13:28:00,6649.92,6649.92,6649.92,6649.92,0
2006/7/11,13:29:00,6649.92,6649.92,6649.92,6649.92,0
2006/7/11,13:30:00,6639.13,6639.13,6639.13,6639.13,4012
2006/7/12,09:00:00,6639.13,6639.13,6639.13,6639.13,17
2006/7/12,09:01:00,6681.90,6681.90,6681.90,6681.90,1732
2006/7/12,09:02:00,6684.05,6684.05,6684.05,6684.05,546
2006/7/12,09:03:00,6683.17,6683.17,6683.17,6683.17,815
2006/7/12,09:04:00,6682.35,6682.35,6682.35,6682.35,568
2006/7/12,09:05:00,6679.42,6679.42,6679.42,6679.42,517
2006/7/12,09:06:00,6675.45,6675.45,6675.45,6675.45,542
2006/7/12,09:07:00,6674.00,6674.00,6674.00,6674.00,346
2006/7/12,09:08:00,6674.00,6674.00,6674.00,6674.00,527
2006/7/12,09:09:00,6674.89,6674.89,6674.89,6674.89,460
2006/7/12,09:10:00,6677.58,6677.58,6677.58,6677.58,340
2006/7/12,09:11:00,6681.33,6681.33,6681.33,6681.33,466
2006/7/12,09:12:00,6683.96,6683.96,6683.96,6683.96,349
2006/7/12,09:13:00,6687.99,6687.99,6687.99,6687.99,420
2006/7/12,09:14:00,6688.33,6688.33,6688.33,6688.33,486
2006/7/12,09:15:00,6690.25,6690.25,6690.25,6690.25,415
2006/7/12,09:16:00,6689.08,6689.08,6689.08,6689.08,507
2006/7/12,09:17:00,6689.11,6689.11,6689.11,6689.11,360
2006/7/12,09:18:00,6691.05,6691.05,6691.05,6691.05,421
2006/7/12,09:19:00,6693.57,6693.57,6693.57,6693.57,377
2006/7/12,09:20:00,6694.34,6694.34,6694.34,6694.34,321
2006/7/12,09:21:00,6698.36,6698.36,6698.36,6698.36,621
2006/7/12,09:22:00,6700.96,6700.96,6700.96,6700.96,477
2006/7/12,09:23:00,6702.75,6702.75,6702.75,6702.75,509
2006/7/12,09:24:00,6701.00,6701.00,6701.00,6701.00,426
2006/7/12,09:25:00,6702.03,6702.03,6702.03,6702.03,341
2006/7/12,09:26:00,6699.08,6699.08,6699.08,6699.08,432
2006/7/12,09:27:00,6699.07,6699.07,6699.07,6699.07,310
2006/7/12,09:28:00,6696.43,6696.43,6696.43,6696.43,361
2006/7/12,09:29:00,6693.86,6693.86,6693.86,6693.86,297
2006/7/12,09:30:00,6692.04,6692.04,6692.04,6692.04,286
2006/7/12,09:31:00,6694.58,6694.58,6694.58,6694.58,417
2006/7/12,09:32:00,6694.76,6694.76,6694.76,6694.76,340
2006/7/12,09:33:00,6692.59,6692.59,6692.59,6692.59,272
2006/7/12,09:34:00,6691.10,6691.10,6691.10,6691.10,306
2006/7/12,09:35:00,6689.64,6689.64,6689.64,6689.64,247
2006/7/12,09:36:00,6690.21,6690.21,6690.21,6690.21,348
2006/7/12,09:37:00,6693.34,6693.34,6693.34,6693.34,255
2006/7/12,09:38:00,6689.96,6689.96,6689.96,6689.96,318
2006/7/12,09:39:00,6688.79,6688.79,6688.79,6688.79,291
2006/7/12,09:40:00,6688.01,6688.01,6688.01,6688.01,291
2006/7/12,09:41:00,6685.60,6685.60,6685.60,6685.60,332
2006/7/12,09:42:00,6684.64,6684.64,6684.64,6684.64,257
2006/7/12,09:43:00,6684.35,6684.35,6684.35,6684.35,317
2006/7/12,09:44:00,6684.57,6684.57,6684.57,6684.57,279
2006/7/12,09:45:00,6683.84,6683.84,6683.84,6683.84,272
2006/7/12,09:46:00,6684.28,6684.28,6684.28,6684.28,301
2006/7/12,09:47:00,6685.41,6685.41,6685.41,6685.41,261
2006/7/12,09:48:00,6687.14,6687.14,6687.14,6687.14,310
2006/7/12,09:49:00,6690.76,6690.76,6690.76,6690.76,356
2006/7/12,09:50:00,6691.11,6691.11,6691.11,6691.11,305
2006/7/12,09:51:00,6694.74,6694.74,6694.74,6694.74,363
2006/7/12,09:52:00,6695.00,6695.00,6695.00,6695.00,221
2006/7/12,09:53:00,6695.62,6695.62,6695.62,6695.62,254
2006/7/12,09:54:00,6695.50,6695.50,6695.50,6695.50,205
2006/7/12,09:55:00,6696.94,6696.94,6696.94,6696.94,229
2006/7/12,09:56:00,6696.30,6696.30,6696.30,6696.30,252
2006/7/12,09:57:00,6696.76,6696.76,6696.76,6696.76,219
2006/7/12,09:58:00,6696.99,6696.99,6696.99,6696.99,284
2006/7/12,09:59:00,6702.74,6702.74,6702.74,6702.74,409
2006/7/12,10:00:00,6711.10,6711.10,6711.10,6711.10,639
2006/7/12,10:01:00,6713.17,6713.17,6713.17,6713.17,583
2006/7/12,10:02:00,6713.00,6713.00,6713.00,6713.00,414
2006/7/12,10:03:00,6722.65,6722.65,6722.65,6722.65,828
2006/7/12,10:04:00,6723.61,6723.61,6723.61,6723.61,546
2006/7/12,10:05:00,6724.22,6724.22,6724.22,6724.22,369
2006/7/12,10:06:00,6723.97,6723.97,6723.97,6723.97,497
2006/7/12,10:07:00,6722.68,6722.68,6722.68,6722.68,267
2006/7/12,10:08:00,6718.18,6718.18,6718.18,6718.18,380
2006/7/12,10:09:00,6715.72,6715.72,6715.72,6715.72,294
2006/7/12,10:10:00,6715.82,6715.82,6715.82,6715.82,258
2006/7/12,10:11:00,6715.90,6715.90,6715.90,6715.90,351
2006/7/12,10:12:00,6715.87,6715.87,6715.87,6715.87,346
2006/7/12,10:13:00,6717.60,6717.60,6717.60,6717.60,231
2006/7/12,10:14:00,6715.81,6715.81,6715.81,6715.81,241
2006/7/12,10:15:00,6715.64,6715.64,6715.64,6715.64,213
2006/7/12,10:16:00,6720.43,6720.43,6720.43,6720.43,367
2006/7/12,10:17:00,6721.81,6721.81,6721.81,6721.81,287
2006/7/12,10:18:00,6721.80,6721.80,6721.80,6721.80,385
2006/7/12,10:19:00,6723.90,6723.90,6723.90,6723.90,382
2006/7/12,10:20:00,6724.78,6724.78,6724.78,6724.78,254
2006/7/12,10:21:00,6725.18,6725.18,6725.18,6725.18,428
2006/7/12,10:22:00,6725.42,6725.42,6725.42,6725.42,253
2006/7/12,10:23:00,6723.14,6723.14,6723.14,6723.14,290
2006/7/12,10:24:00,6722.33,6722.33,6722.33,6722.33,244
2006/7/12,10:25:00,6720.65,6720.65,6720.65,6720.65,228
2006/7/12,10:26:00,6719.13,6719.13,6719.13,6719.13,303
2006/7/12,10:27:00,6717.13,6717.13,6717.13,6717.13,236
2006/7/12,10:28:00,6716.20,6716.20,6716.20,6716.20,269
2006/7/12,10:29:00,6714.74,6714.74,6714.74,6714.74,255
2006/7/12,10:30:00,6714.14,6714.14,6714.14,6714.14,309
2006/7/12,10:31:00,6711.26,6711.26,6711.26,6711.26,299
2006/7/12,10:32:00,6709.46,6709.46,6709.46,6709.46,199
2006/7/12,10:33:00,6711.70,6711.70,6711.70,6711.70,271
2006/7/12,10:34:00,6714.47,6714.47,6714.47,6714.47,252
2006/7/12,10:35:00,6712.90,6712.90,6712.90,6712.90,226
2006/7/12,10:36:00,6712.47,6712.47,6712.47,6712.47,199
2006/7/12,10:37:00,6711.54,6711.54,6711.54,6711.54,126
2006/7/12,10:38:00,6711.77,6711.77,6711.77,6711.77,190
2006/7/12,10:39:00,6714.15,6714.15,6714.15,6714.15,242
2006/7/12,10:40:00,6713.83,6713.83,6713.83,6713.83,172
2006/7/12,10:41:00,6713.84,6713.84,6713.84,6713.84,199
2006/7/12,10:42:00,6713.16,6713.16,6713.16,6713.16,133
2006/7/12,10:43:00,6713.35,6713.35,6713.35,6713.35,203
2006/7/12,10:44:00,6712.06,6712.06,6712.06,6712.06,139
2006/7/12,10:45:00,6711.92,6711.92,6711.92,6711.92,145
2006/7/12,10:46:00,6712.11,6712.11,6712.11,6712.11,204
2006/7/12,10:47:00,6712.48,6712.48,6712.48,6712.48,181
2006/7/12,10:48:00,6711.03,6711.03,6711.03,6711.03,208
2006/7/12,10:49:00,6711.38,6711.38,6711.38,6711.38,147
2006/7/12,10:50:00,6710.52,6710.52,6710.52,6710.52,161
2006/7/12,10:51:00,6710.76,6710.76,6710.76,6710.76,235
2006/7/12,10:52:00,6709.94,6709.94,6709.94,6709.94,156
2006/7/12,10:53:00,6709.53,6709.53,6709.53,6709.53,210
2006/7/12,10:54:00,6708.54,6708.54,6708.54,6708.54,185
2006/7/12,10:55:00,6707.59,6707.59,6707.59,6707.59,172
2006/7/12,10:56:00,6707.04,6707.04,6707.04,6707.04,219
2006/7/12,10:57:00,6704.74,6704.74,6704.74,6704.74,152
2006/7/12,10:58:00,6705.42,6705.42,6705.42,6705.42,232
2006/7/12,10:59:00,6705.68,6705.68,6705.68,6705.68,167
2006/7/12,11:00:00,6708.09,6708.09,6708.09,6708.09,145
2006/7/12,11:01:00,6705.78,6705.78,6705.78,6705.78,161
2006/7/12,11:02:00,6706.03,6706.03,6706.03,6706.03,119
2006/7/12,11:03:00,6704.24,6704.24,6704.24,6704.24,157
2006/7/12,11:04:00,6704.03,6704.03,6704.03,6704.03,106
2006/7/12,11:05:00,6703.08,6703.08,6703.08,6703.08,116
2006/7/12,11:06:00,6703.47,6703.47,6703.47,6703.47,240
2006/7/12,11:07:00,6700.83,6700.83,6700.83,6700.83,131
2006/7/12,11:08:00,6703.94,6703.94,6703.94,6703.94,173
2006/7/12,11:09:00,6705.33,6705.33,6705.33,6705.33,126
2006/7/12,11:10:00,6704.75,6704.75,6704.75,6704.75,132
2006/7/12,11:11:00,6703.60,6703.60,6703.60,6703.60,151
2006/7/12,11:12:00,6704.57,6704.57,6704.57,6704.57,115
2006/7/12,11:13:00,6706.60,6706.60,6706.60,6706.60,198
2006/7/12,11:14:00,6705.59,6705.59,6705.59,6705.59,157
2006/7/12,11:15:00,6704.74,6704.74,6704.74,6704.74,156
2006/7/12,11:16:00,6706.99,6706.99,6706.99,6706.99,229
2006/7/12,11:17:00,6708.40,6708.40,6708.40,6708.40,146
2006/7/12,11:18:00,6712.39,6712.39,6712.39,6712.39,202
2006/7/12,11:19:00,6713.06,6713.06,6713.06,6713.06,312
2006/7/12,11:20:00,6713.56,6713.56,6713.56,6713.56,242
2006/7/12,11:21:00,6714.50,6714.50,6714.50,6714.50,396
2006/7/12,11:22:00,6714.89,6714.89,6714.89,6714.89,217
2006/7/12,11:23:00,6714.61,6714.61,6714.61,6714.61,282
2006/7/12,11:24:00,6714.25,6714.25,6714.25,6714.25,210
2006/7/12,11:25:00,6711.85,6711.85,6711.85,6711.85,191
2006/7/12,11:26:00,6709.87,6709.87,6709.87,6709.87,181
2006/7/12,11:27:00,6708.87,6708.87,6708.87,6708.87,123
2006/7/12,11:28:00,6710.32,6710.32,6710.32,6710.32,216
2006/7/12,11:29:00,6707.49,6707.49,6707.49,6707.49,120
2006/7/12,11:30:00,6708.71,6708.71,6708.71,6708.71,176
2006/7/12,11:31:00,6709.68,6709.68,6709.68,6709.68,167
2006/7/12,11:32:00,6711.98,6711.98,6711.98,6711.98,120
2006/7/12,11:33:00,6708.43,6708.43,6708.43,6708.43,172
2006/7/12,11:34:00,6707.31,6707.31,6707.31,6707.31,95
2006/7/12,11:35:00,6707.31,6707.31,6707.31,6707.31,113
2006/7/12,11:36:00,6707.87,6707.87,6707.87,6707.87,172
2006/7/12,11:37:00,6705.93,6705.93,6705.93,6705.93,161
2006/7/12,11:38:00,6707.52,6707.52,6707.52,6707.52,266
2006/7/12,11:39:00,6706.96,6706.96,6706.96,6706.96,145
2006/7/12,11:40:00,6707.10,6707.10,6707.10,6707.10,155
2006/7/12,11:41:00,6705.91,6705.91,6705.91,6705.91,145
2006/7/12,11:42:00,6706.03,6706.03,6706.03,6706.03,91
2006/7/12,11:43:00,6704.36,6704.36,6704.36,6704.36,149
2006/7/12,11:44:00,6706.36,6706.36,6706.36,6706.36,106
2006/7/12,11:45:00,6704.86,6704.86,6704.86,6704.86,144
2006/7/12,11:46:00,6705.60,6705.60,6705.60,6705.60,156
2006/7/12,11:47:00,6705.03,6705.03,6705.03,6705.03,114
2006/7/12,11:48:00,6706.08,6706.08,6706.08,6706.08,147
2006/7/12,11:49:00,6705.15,6705.15,6705.15,6705.15,100
2006/7/12,11:50:00,6704.79,6704.79,6704.79,6704.79,118
2006/7/12,11:51:00,6703.05,6703.05,6703.05,6703.05,168
2006/7/12,11:52:00,6702.99,6702.99,6702.99,6702.99,104
2006/7/12,11:53:00,6702.83,6702.83,6702.83,6702.83,177
2006/7/12,11:54:00,6701.87,6701.87,6701.87,6701.87,128
2006/7/12,11:55:00,6700.52,6700.52,6700.52,6700.52,176
2006/7/12,11:56:00,6695.74,6695.74,6695.74,6695.74,317
2006/7/12,11:57:00,6692.40,6692.40,6692.40,6692.40,248
2006/7/12,11:58:00,6689.96,6689.96,6689.96,6689.96,459
2006/7/12,11:59:00,6686.48,6686.48,6686.48,6686.48,407
2006/7/12,12:00:00,6681.42,6681.42,6681.42,6681.42,359
2006/7/12,12:01:00,6680.10,6680.10,6680.10,6680.10,473
2006/7/12,12:02:00,6673.95,6673.95,6673.95,6673.95,540
2006/7/12,12:03:00,6666.30,6666.30,6666.30,6666.30,893
2006/7/12,12:04:00,6656.90,6656.90,6656.90,6656.90,917
2006/7/12,12:05:00,6640.10,6640.10,6640.10,6640.10,1038
2006/7/12,12:06:00,6646.27,6646.27,6646.27,6646.27,700
2006/7/12,12:07:00,6648.21,6648.21,6648.21,6648.21,396
2006/7/12,12:08:00,6659.37,6659.37,6659.37,6659.37,446
2006/7/12,12:09:00,6662.89,6662.89,6662.89,6662.89,303
2006/7/12,12:10:00,6664.03,6664.03,6664.03,6664.03,370
2006/7/12,12:11:00,6664.14,6664.14,6664.14,6664.14,249
2006/7/12,12:12:00,6659.45,6659.45,6659.45,6659.45,234
2006/7/12,12:13:00,6652.65,6652.65,6652.65,6652.65,424
2006/7/12,12:14:00,6642.34,6642.34,6642.34,6642.34,540
2006/7/12,12:15:00,6635.87,6635.87,6635.87,6635.87,542
2006/7/12,12:16:00,6630.87,6630.87,6630.87,6630.87,622
2006/7/12,12:17:00,6630.89,6630.89,6630.89,6630.89,337
2006/7/12,12:18:00,6631.58,6631.58,6631.58,6631.58,451
2006/7/12,12:19:00,6638.02,6638.02,6638.02,6638.02,209
2006/7/12,12:20:00,6639.70,6639.70,6639.70,6639.70,236
2006/7/12,12:21:00,6644.91,6644.91,6644.91,6644.91,292
2006/7/12,12:22:00,6643.79,6643.79,6643.79,6643.79,239
2006/7/12,12:23:00,6631.13,6631.13,6631.13,6631.13,514
2006/7/12,12:24:00,6627.54,6627.54,6627.54,6627.54,303
2006/7/12,12:25:00,6629.01,6629.01,6629.01,6629.01,237
2006/7/12,12:26:00,6628.98,6628.98,6628.98,6628.98,310
2006/7/12,12:27:00,6618.95,6618.95,6618.95,6618.95,390
2006/7/12,12:28:00,6614.59,6614.59,6614.59,6614.59,593
2006/7/12,12:29:00,6613.42,6613.42,6613.42,6613.42,373
2006/7/12,12:30:00,6614.51,6614.51,6614.51,6614.51,281
2006/7/12,12:31:00,6619.71,6619.71,6619.71,6619.71,306
2006/7/12,12:32:00,6623.70,6623.70,6623.70,6623.70,203
2006/7/12,12:33:00,6629.35,6629.35,6629.35,6629.35,255
2006/7/12,12:34:00,6632.15,6632.15,6632.15,6632.15,190
2006/7/12,12:35:00,6636.68,6636.68,6636.68,6636.68,220
2006/7/12,12:36:00,6635.37,6635.37,6635.37,6635.37,313
2006/7/12,12:37:00,6633.28,6633.28,6633.28,6633.28,177
2006/7/12,12:38:00,6631.94,6631.94,6631.94,6631.94,223
2006/7/12,12:39:00,6630.07,6630.07,6630.07,6630.07,138
2006/7/12,12:40:00,6630.53,6630.53,6630.53,6630.53,122
2006/7/12,12:41:00,6631.66,6631.66,6631.66,6631.66,149
2006/7/12,12:42:00,6630.89,6630.89,6630.89,6630.89,128
2006/7/12,12:43:00,6626.85,6626.85,6626.85,6626.85,160
2006/7/12,12:44:00,6628.48,6628.48,6628.48,6628.48,164
2006/7/12,12:45:00,6627.93,6627.93,6627.93,6627.93,167
2006/7/12,12:46:00,6628.71,6628.71,6628.71,6628.71,179
2006/7/12,12:47:00,6627.32,6627.32,6627.32,6627.32,165
2006/7/12,12:48:00,6621.95,6621.95,6621.95,6621.95,335
2006/7/12,12:49:00,6617.53,6617.53,6617.53,6617.53,318
2006/7/12,12:50:00,6618.90,6618.90,6618.90,6618.90,437
2006/7/12,12:51:00,6617.54,6617.54,6617.54,6617.54,400
2006/7/12,12:52:00,6618.85,6618.85,6618.85,6618.85,315
2006/7/12,12:53:00,6619.31,6619.31,6619.31,6619.31,495
2006/7/12,12:54:00,6619.06,6619.06,6619.06,6619.06,264
2006/7/12,12:55:00,6619.82,6619.82,6619.82,6619.82,302
2006/7/12,12:56:00,6622.02,6622.02,6622.02,6622.02,286
2006/7/12,12:57:00,6624.91,6624.91,6624.91,6624.91,153
2006/7/12,12:58:00,6625.35,6625.35,6625.35,6625.35,227
2006/7/12,12:59:00,6622.97,6622.97,6622.97,6622.97,242
2006/7/12,13:00:00,6621.39,6621.39,6621.39,6621.39,267
2006/7/12,13:01:00,6618.17,6618.17,6618.17,6618.17,247
2006/7/12,13:02:00,6614.97,6614.97,6614.97,6614.97,333
2006/7/12,13:03:00,6612.34,6612.34,6612.34,6612.34,440
2006/7/12,13:04:00,6614.60,6614.60,6614.60,6614.60,275
2006/7/12,13:05:00,6615.38,6615.38,6615.38,6615.38,234
2006/7/12,13:06:00,6619.94,6619.94,6619.94,6619.94,274
2006/7/12,13:07:00,6625.09,6625.09,6625.09,6625.09,372
2006/7/12,13:08:00,6632.18,6632.18,6632.18,6632.18,334
2006/7/12,13:09:00,6631.59,6631.59,6631.59,6631.59,250
2006/7/12,13:10:00,6632.98,6632.98,6632.98,6632.98,281
2006/7/12,13:11:00,6636.19,6636.19,6636.19,6636.19,271
2006/7/12,13:12:00,6637.49,6637.49,6637.49,6637.49,206
2006/7/12,13:13:00,6644.08,6644.08,6644.08,6644.08,335
2006/7/12,13:14:00,6647.63,6647.63,6647.63,6647.63,302
2006/7/12,13:15:00,6648.83,6648.83,6648.83,6648.83,247
2006/7/12,13:16:00,6650.97,6650.97,6650.97,6650.97,341
2006/7/12,13:17:00,6651.81,6651.81,6651.81,6651.81,229
2006/7/12,13:18:00,6649.36,6649.36,6649.36,6649.36,330
2006/7/12,13:19:00,6648.65,6648.65,6648.65,6648.65,274
2006/7/12,13:20:00,6645.40,6645.40,6645.40,6645.40,332
2006/7/12,13:21:00,6643.47,6643.47,6643.47,6643.47,321
2006/7/12,13:22:00,6637.47,6637.47,6637.47,6637.47,293
2006/7/12,13:23:00,6637.91,6637.91,6637.91,6637.91,372
2006/7/12,13:24:00,6635.62,6635.62,6635.62,6635.62,339
2006/7/12,13:25:00,6636.00,6636.00,6636.00,6636.00,374
2006/7/12,13:26:00,6635.97,6635.97,6635.97,6635.97,0
2006/7/12,13:27:00,6635.97,6635.97,6635.97,6635.97,0
2006/7/12,13:28:00,6635.97,6635.97,6635.97,6635.97,0
2006/7/12,13:29:00,6635.97,6635.97,6635.97,6635.97,0
2006/7/12,13:30:00,6634.09,6634.09,6634.09,6634.09,3562
2006/7/13,09:00:00,6634.09,6634.09,6634.09,6634.09,11
2006/7/13,09:01:00,6591.56,6591.56,6591.56,6591.56,1923
2006/7/13,09:02:00,6585.64,6585.64,6585.64,6585.64,535
2006/7/13,09:03:00,6587.77,6587.77,6587.77,6587.77,620
2006/7/13,09:04:00,6590.14,6590.14,6590.14,6590.14,454
2006/7/13,09:05:00,6595.77,6595.77,6595.77,6595.77,349
2006/7/13,09:06:00,6599.63,6599.63,6599.63,6599.63,608
2006/7/13,09:07:00,6598.37,6598.37,6598.37,6598.37,427
2006/7/13,09:08:00,6593.77,6593.77,6593.77,6593.77,608
2006/7/13,09:09:00,6590.42,6590.42,6590.42,6590.42,475
2006/7/13,09:10:00,6589.10,6589.10,6589.10,6589.10,366
2006/7/13,09:11:00,6585.61,6585.61,6585.61,6585.61,492
2006/7/13,09:12:00,6586.67,6586.67,6586.67,6586.67,275
2006/7/13,09:13:00,6587.96,6587.96,6587.96,6587.96,351
2006/7/13,09:14:00,6589.65,6589.65,6589.65,6589.65,402
2006/7/13,09:15:00,6588.87,6588.87,6588.87,6588.87,329
2006/7/13,09:16:00,6593.44,6593.44,6593.44,6593.44,360
2006/7/13,09:17:00,6596.93,6596.93,6596.93,6596.93,238
2006/7/13,09:18:00,6600.10,6600.10,6600.10,6600.10,291
2006/7/13,09:19:00,6602.50,6602.50,6602.50,6602.50,266
2006/7/13,09:20:00,6598.97,6598.97,6598.97,6598.97,293
2006/7/13,09:21:00,6600.02,6600.02,6600.02,6600.02,303
2006/7/13,09:22:00,6602.56,6602.56,6602.56,6602.56,222
2006/7/13,09:23:00,6603.34,6603.34,6603.34,6603.34,300
2006/7/13,09:24:00,6606.24,6606.24,6606.24,6606.24,245
2006/7/13,09:25:00,6608.31,6608.31,6608.31,6608.31,272
2006/7/13,09:26:00,6613.45,6613.45,6613.45,6613.45,396
2006/7/13,09:27:00,6612.82,6612.82,6612.82,6612.82,275
2006/7/13,09:28:00,6614.42,6614.42,6614.42,6614.42,313
2006/7/13,09:29:00,6615.62,6615.62,6615.62,6615.62,276
2006/7/13,09:30:00,6616.71,6616.71,6616.71,6616.71,277
2006/7/13,09:31:00,6617.53,6617.53,6617.53,6617.53,311
2006/7/13,09:32:00,6616.13,6616.13,6616.13,6616.13,197
2006/7/13,09:33:00,6615.18,6615.18,6615.18,6615.18,249
2006/7/13,09:34:00,6615.44,6615.44,6615.44,6615.44,207
2006/7/13,09:35:00,6612.91,6612.91,6612.91,6612.91,189
2006/7/13,09:36:00,6614.99,6614.99,6614.99,6614.99,249
2006/7/13,09:37:00,6616.46,6616.46,6616.46,6616.46,160
2006/7/13,09:38:00,6616.56,6616.56,6616.56,6616.56,228
2006/7/13,09:39:00,6617.92,6617.92,6617.92,6617.92,214
2006/7/13,09:40:00,6618.87,6618.87,6618.87,6618.87,183
2006/7/13,09:41:00,6620.56,6620.56,6620.56,6620.56,312
2006/7/13,09:42:00,6621.74,6621.74,6621.74,6621.74,299
2006/7/13,09:43:00,6622.89,6622.89,6622.89,6622.89,305
2006/7/13,09:44:00,6624.04,6624.04,6624.04,6624.04,210
2006/7/13,09:45:00,6623.40,6623.40,6623.40,6623.40,278
2006/7/13,09:46:00,6622.82,6622.82,6622.82,6622.82,335
2006/7/13,09:47:00,6621.75,6621.75,6621.75,6621.75,215
2006/7/13,09:48:00,6621.29,6621.29,6621.29,6621.29,245
2006/7/13,09:49:00,6621.41,6621.41,6621.41,6621.41,183
2006/7/13,09:50:00,6620.19,6620.19,6620.19,6620.19,167
2006/7/13,09:51:00,6618.41,6618.41,6618.41,6618.41,230
2006/7/13,09:52:00,6619.05,6619.05,6619.05,6619.05,187
2006/7/13,09:53:00,6618.12,6618.12,6618.12,6618.12,239
2006/7/13,09:54:00,6616.97,6616.97,6616.97,6616.97,246
2006/7/13,09:55:00,6616.42,6616.42,6616.42,6616.42,163
2006/7/13,09:56:00,6615.56,6615.56,6615.56,6615.56,179
2006/7/13,09:57:00,6613.38,6613.38,6613.38,6613.38,178
2006/7/13,09:58:00,6612.87,6612.87,6612.87,6612.87,226
2006/7/13,09:59:00,6611.62,6611.62,6611.62,6611.62,201
2006/7/13,10:00:00,6610.28,6610.28,6610.28,6610.28,179
2006/7/13,10:01:00,6608.30,6608.30,6608.30,6608.30,302
2006/7/13,10:02:00,6603.96,6603.96,6603.96,6603.96,241
2006/7/13,10:03:00,6604.10,6604.10,6604.10,6604.10,250
2006/7/13,10:04:00,6603.32,6603.32,6603.32,6603.32,208
2006/7/13,10:05:00,6604.03,6604.03,6604.03,6604.03,198
2006/7/13,10:06:00,6602.77,6602.77,6602.77,6602.77,223
2006/7/13,10:07:00,6601.88,6601.88,6601.88,6601.88,242
2006/7/13,10:08:00,6602.37,6602.37,6602.37,6602.37,181
2006/7/13,10:09:00,6602.59,6602.59,6602.59,6602.59,131
2006/7/13,10:10:00,6601.57,6601.57,6601.57,6601.57,162
2006/7/13,10:11:00,6600.43,6600.43,6600.43,6600.43,275
2006/7/13,10:12:00,6601.70,6601.70,6601.70,6601.70,162
2006/7/13,10:13:00,6600.35,6600.35,6600.35,6600.35,341
2006/7/13,10:14:00,6597.65,6597.65,6597.65,6597.65,187
2006/7/13,10:15:00,6596.30,6596.30,6596.30,6596.30,196
2006/7/13,10:16:00,6596.00,6596.00,6596.00,6596.00,296
2006/7/13,10:17:00,6597.48,6597.48,6597.48,6597.48,231
2006/7/13,10:18:00,6595.78,6595.78,6595.78,6595.78,254
2006/7/13,10:19:00,6598.49,6598.49,6598.49,6598.49,187
2006/7/13,10:20:00,6598.29,6598.29,6598.29,6598.29,177
2006/7/13,10:21:00,6596.67,6596.67,6596.67,6596.67,203
2006/7/13,10:22:00,6597.27,6597.27,6597.27,6597.27,161
2006/7/13,10:23:00,6597.20,6597.20,6597.20,6597.20,193
2006/7/13,10:24:00,6598.33,6598.33,6598.33,6598.33,146
2006/7/13,10:25:00,6597.78,6597.78,6597.78,6597.78,126
2006/7/13,10:26:00,6599.34,6599.34,6599.34,6599.34,192
2006/7/13,10:27:00,6599.59,6599.59,6599.59,6599.59,150
2006/7/13,10:28:00,6600.94,6600.94,6600.94,6600.94,208
2006/7/13,10:29:00,6601.63,6601.63,6601.63,6601.63,178
2006/7/13,10:30:00,6601.53,6601.53,6601.53,6601.53,178
2006/7/13,10:31:00,6603.97,6603.97,6603.97,6603.97,123
2006/7/13,10:32:00,6604.68,6604.68,6604.68,6604.68,92
2006/7/13,10:33:00,6603.92,6603.92,6603.92,6603.92,134
2006/7/13,10:34:00,6603.81,6603.81,6603.81,6603.81,115
2006/7/13,10:35:00,6603.93,6603.93,6603.93,6603.93,132
2006/7/13,10:36:00,6604.97,6604.97,6604.97,6604.97,138
2006/7/13,10:37:00,6604.43,6604.43,6604.43,6604.43,81
2006/7/13,10:38:00,6601.88,6601.88,6601.88,6601.88,161
2006/7/13,10:39:00,6600.88,6600.88,6600.88,6600.88,124
2006/7/13,10:40:00,6601.84,6601.84,6601.84,6601.84,158
2006/7/13,10:41:00,6600.03,6600.03,6600.03,6600.03,182
2006/7/13,10:42:00,6598.76,6598.76,6598.76,6598.76,116
2006/7/13,10:43:00,6596.92,6596.92,6596.92,6596.92,230
2006/7/13,10:44:00,6597.52,6597.52,6597.52,6597.52,167
2006/7/13,10:45:00,6595.30,6595.30,6595.30,6595.30,159
2006/7/13,10:46:00,6592.43,6592.43,6592.43,6592.43,286
2006/7/13,10:47:00,6592.71,6592.71,6592.71,6592.71,270
2006/7/13,10:48:00,6589.79,6589.79,6589.79,6589.79,274
2006/7/13,10:49:00,6591.49,6591.49,6591.49,6591.49,197
2006/7/13,10:50:00,6590.75,6590.75,6590.75,6590.75,177
2006/7/13,10:51:00,6592.38,6592.38,6592.38,6592.38,202
2006/7/13,10:52:00,6592.18,6592.18,6592.18,6592.18,174
2006/7/13,10:53:00,6593.22,6593.22,6593.22,6593.22,177
2006/7/13,10:54:00,6593.44,6593.44,6593.44,6593.44,169
2006/7/13,10:55:00,6594.04,6594.04,6594.04,6594.04,154
2006/7/13,10:56:00,6593.82,6593.82,6593.82,6593.82,180
2006/7/13,10:57:00,6594.16,6594.16,6594.16,6594.16,105
2006/7/13,10:58:00,6594.76,6594.76,6594.76,6594.76,164
2006/7/13,10:59:00,6595.03,6595.03,6595.03,6595.03,161
2006/7/13,11:00:00,6595.73,6595.73,6595.73,6595.73,112
2006/7/13,11:01:00,6595.81,6595.81,6595.81,6595.81,131
2006/7/13,11:02:00,6596.21,6596.21,6596.21,6596.21,126
2006/7/13,11:03:00,6595.83,6595.83,6595.83,6595.83,170
2006/7/13,11:04:00,6594.76,6594.76,6594.76,6594.76,95
2006/7/13,11:05:00,6596.41,6596.41,6596.41,6596.41,91
2006/7/13,11:06:00,6596.23,6596.23,6596.23,6596.23,106
2006/7/13,11:07:00,6597.30,6597.30,6597.30,6597.30,99
2006/7/13,11:08:00,6596.33,6596.33,6596.33,6596.33,198
2006/7/13,11:09:00,6595.45,6595.45,6595.45,6595.45,132
2006/7/13,11:10:00,6594.81,6594.81,6594.81,6594.81,142
2006/7/13,11:11:00,6594.40,6594.40,6594.40,6594.40,196
2006/7/13,11:12:00,6592.30,6592.30,6592.30,6592.30,154
2006/7/13,11:13:00,6587.52,6587.52,6587.52,6587.52,254
2006/7/13,11:14:00,6586.18,6586.18,6586.18,6586.18,200
2006/7/13,11:15:00,6583.91,6583.91,6583.91,6583.91,366
2006/7/13,11:16:00,6580.12,6580.12,6580.12,6580.12,620
2006/7/13,11:17:00,6577.43,6577.43,6577.43,6577.43,410
2006/7/13,11:18:00,6577.75,6577.75,6577.75,6577.75,423
2006/7/13,11:19:00,6577.85,6577.85,6577.85,6577.85,220
2006/7/13,11:20:00,6578.42,6578.42,6578.42,6578.42,243
2006/7/13,11:21:00,6576.94,6576.94,6576.94,6576.94,350
2006/7/13,11:22:00,6577.62,6577.62,6577.62,6577.62,201
2006/7/13,11:23:00,6577.26,6577.26,6577.26,6577.26,196
2006/7/13,11:24:00,6577.43,6577.43,6577.43,6577.43,141
2006/7/13,11:25:00,6577.46,6577.46,6577.46,6577.46,153
2006/7/13,11:26:00,6577.23,6577.23,6577.23,6577.23,196
2006/7/13,11:27:00,6579.11,6579.11,6579.11,6579.11,108
2006/7/13,11:28:00,6579.35,6579.35,6579.35,6579.35,162
2006/7/13,11:29:00,6580.62,6580.62,6580.62,6580.62,119
2006/7/13,11:30:00,6580.91,6580.91,6580.91,6580.91,121
2006/7/13,11:31:00,6581.18,6581.18,6581.18,6581.18,177
2006/7/13,11:32:00,6581.30,6581.30,6581.30,6581.30,112
2006/7/13,11:33:00,6580.59,6580.59,6580.59,6580.59,157
2006/7/13,11:34:00,6581.47,6581.47,6581.47,6581.47,104
2006/7/13,11:35:00,6580.90,6580.90,6580.90,6580.90,102
2006/7/13,11:36:00,6580.97,6580.97,6580.97,6580.97,122
2006/7/13,11:37:00,6580.55,6580.55,6580.55,6580.55,74
2006/7/13,11:38:00,6580.92,6580.92,6580.92,6580.92,151
2006/7/13,11:39:00,6580.28,6580.28,6580.28,6580.28,102
2006/7/13,11:40:00,6580.12,6580.12,6580.12,6580.12,106
2006/7/13,11:41:00,6581.10,6581.10,6581.10,6581.10,150
2006/7/13,11:42:00,6579.85,6579.85,6579.85,6579.85,116
2006/7/13,11:43:00,6579.36,6579.36,6579.36,6579.36,184
2006/7/13,11:44:00,6578.72,6578.72,6578.72,6578.72,122
2006/7/13,11:45:00,6579.79,6579.79,6579.79,6579.79,173
2006/7/13,11:46:00,6580.89,6580.89,6580.89,6580.89,139
2006/7/13,11:47:00,6580.03,6580.03,6580.03,6580.03,131
2006/7/13,11:48:00,6579.87,6579.87,6579.87,6579.87,154
2006/7/13,11:49:00,6579.98,6579.98,6579.98,6579.98,88
2006/7/13,11:50:00,6579.88,6579.88,6579.88,6579.88,118
2006/7/13,11:51:00,6581.35,6581.35,6581.35,6581.35,88
2006/7/13,11:52:00,6579.62,6579.62,6579.62,6579.62,141
2006/7/13,11:53:00,6580.25,6580.25,6580.25,6580.25,141
2006/7/13,11:54:00,6580.95,6580.95,6580.95,6580.95,91
2006/7/13,11:55:00,6578.96,6578.96,6578.96,6578.96,107
2006/7/13,11:56:00,6579.73,6579.73,6579.73,6579.73,113
2006/7/13,11:57:00,6579.11,6579.11,6579.11,6579.11,75
2006/7/13,11:58:00,6580.05,6580.05,6580.05,6580.05,180
2006/7/13,11:59:00,6580.48,6580.48,6580.48,6580.48,83
2006/7/13,12:00:00,6579.86,6579.86,6579.86,6579.86,95
2006/7/13,12:01:00,6580.26,6580.26,6580.26,6580.26,118
2006/7/13,12:02:00,6580.75,6580.75,6580.75,6580.75,73
2006/7/13,12:03:00,6583.08,6583.08,6583.08,6583.08,143
2006/7/13,12:04:00,6583.74,6583.74,6583.74,6583.74,174
2006/7/13,12:05:00,6585.24,6585.24,6585.24,6585.24,157
2006/7/13,12:06:00,6586.53,6586.53,6586.53,6586.53,213
2006/7/13,12:07:00,6588.35,6588.35,6588.35,6588.35,132
2006/7/13,12:08:00,6588.89,6588.89,6588.89,6588.89,149
2006/7/13,12:09:00,6590.22,6590.22,6590.22,6590.22,138
2006/7/13,12:10:00,6590.60,6590.60,6590.60,6590.60,140
2006/7/13,12:11:00,6590.96,6590.96,6590.96,6590.96,145
2006/7/13,12:12:00,6591.22,6591.22,6591.22,6591.22,107
2006/7/13,12:13:00,6591.46,6591.46,6591.46,6591.46,108
2006/7/13,12:14:00,6591.61,6591.61,6591.61,6591.61,79
2006/7/13,12:15:00,6589.74,6589.74,6589.74,6589.74,79
2006/7/13,12:16:00,6588.84,6588.84,6588.84,6588.84,97
2006/7/13,12:17:00,6590.39,6590.39,6590.39,6590.39,82
2006/7/13,12:18:00,6589.60,6589.60,6589.60,6589.60,106
2006/7/13,12:19:00,6588.95,6588.95,6588.95,6588.95,82
2006/7/13,12:20:00,6588.13,6588.13,6588.13,6588.13,87
2006/7/13,12:21:00,6586.63,6586.63,6586.63,6586.63,108
2006/7/13,12:22:00,6585.96,6585.96,6585.96,6585.96,88
2006/7/13,12:23:00,6585.35,6585.35,6585.35,6585.35,113
2006/7/13,12:24:00,6584.95,6584.95,6584.95,6584.95,80
2006/7/13,12:25:00,6585.08,6585.08,6585.08,6585.08,136
2006/7/13,12:26:00,6584.24,6584.24,6584.24,6584.24,127
2006/7/13,12:27:00,6583.59,6583.59,6583.59,6583.59,71
2006/7/13,12:28:00,6583.10,6583.10,6583.10,6583.10,170
2006/7/13,12:29:00,6582.98,6582.98,6582.98,6582.98,171
2006/7/13,12:30:00,6583.03,6583.03,6583.03,6583.03,146
2006/7/13,12:31:00,6582.30,6582.30,6582.30,6582.30,169
2006/7/13,12:32:00,6582.68,6582.68,6582.68,6582.68,94
2006/7/13,12:33:00,6582.36,6582.36,6582.36,6582.36,137
2006/7/13,12:34:00,6581.47,6581.47,6581.47,6581.47,100
2006/7/13,12:35:00,6581.91,6581.91,6581.91,6581.91,106
2006/7/13,12:36:00,6581.25,6581.25,6581.25,6581.25,142
2006/7/13,12:37:00,6580.98,6580.98,6580.98,6580.98,109
2006/7/13,12:38:00,6579.75,6579.75,6579.75,6579.75,158
2006/7/13,12:39:00,6580.04,6580.04,6580.04,6580.04,145
2006/7/13,12:40:00,6580.40,6580.40,6580.40,6580.40,181
2006/7/13,12:41:00,6578.19,6578.19,6578.19,6578.19,215
2006/7/13,12:42:00,6578.62,6578.62,6578.62,6578.62,145
2006/7/13,12:43:00,6578.25,6578.25,6578.25,6578.25,184
2006/7/13,12:44:00,6579.15,6579.15,6579.15,6579.15,160
2006/7/13,12:45:00,6578.62,6578.62,6578.62,6578.62,180
2006/7/13,12:46:00,6579.48,6579.48,6579.48,6579.48,151
2006/7/13,12:47:00,6578.78,6578.78,6578.78,6578.78,112
2006/7/13,12:48:00,6577.45,6577.45,6577.45,6577.45,184
2006/7/13,12:49:00,6576.60,6576.60,6576.60,6576.60,100
2006/7/13,12:50:00,6576.29,6576.29,6576.29,6576.29,158
2006/7/13,12:51:00,6572.92,6572.92,6572.92,6572.92,294
2006/7/13,12:52:00,6571.54,6571.54,6571.54,6571.54,178
2006/7/13,12:53:00,6566.80,6566.80,6566.80,6566.80,398
2006/7/13,12:54:00,6563.66,6563.66,6563.66,6563.66,397
2006/7/13,12:55:00,6562.54,6562.54,6562.54,6562.54,287
2006/7/13,12:56:00,6562.80,6562.80,6562.80,6562.80,369
2006/7/13,12:57:00,6563.54,6563.54,6563.54,6563.54,228
2006/7/13,12:58:00,6566.83,6566.83,6566.83,6566.83,231
2006/7/13,12:59:00,6568.84,6568.84,6568.84,6568.84,155
2006/7/13,13:00:00,6567.18,6567.18,6567.18,6567.18,205
2006/7/13,13:01:00,6569.87,6569.87,6569.87,6569.87,222
2006/7/13,13:02:00,6569.68,6569.68,6569.68,6569.68,155
2006/7/13,13:03:00,6571.05,6571.05,6571.05,6571.05,215
2006/7/13,13:04:00,6572.83,6572.83,6572.83,6572.83,161
2006/7/13,13:05:00,6574.03,6574.03,6574.03,6574.03,171
2006/7/13,13:06:00,6573.90,6573.90,6573.90,6573.90,270
2006/7/13,13:07:00,6576.64,6576.64,6576.64,6576.64,178
2006/7/13,13:08:00,6578.89,6578.89,6578.89,6578.89,314
2006/7/13,13:09:00,6581.42,6581.42,6581.42,6581.42,198
2006/7/13,13:10:00,6580.17,6580.17,6580.17,6580.17,285
2006/7/13,13:11:00,6579.13,6579.13,6579.13,6579.13,256
2006/7/13,13:12:00,6579.30,6579.30,6579.30,6579.30,181
2006/7/13,13:13:00,6580.64,6580.64,6580.64,6580.64,214
2006/7/13,13:14:00,6581.29,6581.29,6581.29,6581.29,158
2006/7/13,13:15:00,6579.91,6579.91,6579.91,6579.91,216
2006/7/13,13:16:00,6580.04,6580.04,6580.04,6580.04,212
2006/7/13,13:17:00,6579.07,6579.07,6579.07,6579.07,170
2006/7/13,13:18:00,6579.75,6579.75,6579.75,6579.75,277
2006/7/13,13:19:00,6578.36,6578.36,6578.36,6578.36,218
2006/7/13,13:20:00,6576.60,6576.60,6576.60,6576.60,220
2006/7/13,13:21:00,6577.72,6577.72,6577.72,6577.72,317
2006/7/13,13:22:00,6578.18,6578.18,6578.18,6578.18,254
2006/7/13,13:23:00,6577.50,6577.50,6577.50,6577.50,329
2006/7/13,13:24:00,6578.86,6578.86,6578.86,6578.86,400
2006/7/13,13:25:00,6579.89,6579.89,6579.89,6579.89,362
2006/7/13,13:26:00,6579.87,6579.87,6579.87,6579.87,0
2006/7/13,13:27:00,6579.87,6579.87,6579.87,6579.87,0
2006/7/13,13:28:00,6579.87,6579.87,6579.87,6579.87,0
2006/7/13,13:29:00,6579.87,6579.87,6579.87,6579.87,0
2006/7/13,13:30:00,6567.60,6567.60,6567.60,6567.60,4802
2006/7/14,09:00:00,6567.60,6567.60,6567.60,6567.60,18
2006/7/14,09:01:00,6472.29,6472.29,6472.29,6472.29,2509
2006/7/14,09:02:00,6461.50,6461.50,6461.50,6461.50,780
2006/7/14,09:03:00,6462.78,6462.78,6462.78,6462.78,689
2006/7/14,09:04:00,6468.01,6468.01,6468.01,6468.01,747
2006/7/14,09:05:00,6472.66,6472.66,6472.66,6472.66,475
2006/7/14,09:06:00,6481.41,6481.41,6481.41,6481.41,756
2006/7/14,09:07:00,6483.94,6483.94,6483.94,6483.94,563
2006/7/14,09:08:00,6482.26,6482.26,6482.26,6482.26,694
2006/7/14,09:09:00,6480.25,6480.25,6480.25,6480.25,469
2006/7/14,09:10:00,6475.92,6475.92,6475.92,6475.92,523
2006/7/14,09:11:00,6472.40,6472.40,6472.40,6472.40,687
2006/7/14,09:12:00,6469.45,6469.45,6469.45,6469.45,386
2006/7/14,09:13:00,6469.11,6469.11,6469.11,6469.11,394
2006/7/14,09:14:00,6467.55,6467.55,6467.55,6467.55,339
2006/7/14,09:15:00,6468.02,6468.02,6468.02,6468.02,292
2006/7/14,09:16:00,6469.68,6469.68,6469.68,6469.68,377
2006/7/14,09:17:00,6472.15,6472.15,6472.15,6472.15,280
2006/7/14,09:18:00,6475.68,6475.68,6475.68,6475.68,300
2006/7/14,09:19:00,6479.11,6479.11,6479.11,6479.11,291
2006/7/14,09:20:00,6481.90,6481.90,6481.90,6481.90,313
2006/7/14,09:21:00,6477.91,6477.91,6477.91,6477.91,558
2006/7/14,09:22:00,6476.53,6476.53,6476.53,6476.53,494
2006/7/14,09:23:00,6478.98,6478.98,6478.98,6478.98,369
2006/7/14,09:24:00,6477.29,6477.29,6477.29,6477.29,295
2006/7/14,09:25:00,6479.82,6479.82,6479.82,6479.82,222
2006/7/14,09:26:00,6482.24,6482.24,6482.24,6482.24,353
2006/7/14,09:27:00,6483.62,6483.62,6483.62,6483.62,290
2006/7/14,09:28:00,6487.25,6487.25,6487.25,6487.25,340
2006/7/14,09:29:00,6489.65,6489.65,6489.65,6489.65,334
2006/7/14,09:30:00,6487.69,6487.69,6487.69,6487.69,324
2006/7/14,09:31:00,6487.72,6487.72,6487.72,6487.72,411
2006/7/14,09:32:00,6484.63,6484.63,6484.63,6484.63,313
2006/7/14,09:33:00,6485.76,6485.76,6485.76,6485.76,415
2006/7/14,09:34:00,6488.05,6488.05,6488.05,6488.05,282
2006/7/14,09:35:00,6484.97,6484.97,6484.97,6484.97,284
2006/7/14,09:36:00,6486.74,6486.74,6486.74,6486.74,385
2006/7/14,09:37:00,6487.48,6487.48,6487.48,6487.48,238
2006/7/14,09:38:00,6487.11,6487.11,6487.11,6487.11,264
2006/7/14,09:39:00,6488.12,6488.12,6488.12,6488.12,217
2006/7/14,09:40:00,6487.94,6487.94,6487.94,6487.94,207
2006/7/14,09:41:00,6486.98,6486.98,6486.98,6486.98,266
2006/7/14,09:42:00,6487.80,6487.80,6487.80,6487.80,183
2006/7/14,09:43:00,6484.68,6484.68,6484.68,6484.68,319
2006/7/14,09:44:00,6481.99,6481.99,6481.99,6481.99,402
2006/7/14,09:45:00,6480.74,6480.74,6480.74,6480.74,221
2006/7/14,09:46:00,6478.17,6478.17,6478.17,6478.17,358
2006/7/14,09:47:00,6476.78,6476.78,6476.78,6476.78,277
2006/7/14,09:48:00,6474.42,6474.42,6474.42,6474.42,544
2006/7/14,09:49:00,6473.94,6473.94,6473.94,6473.94,322
2006/7/14,09:50:00,6471.70,6471.70,6471.70,6471.70,242
2006/7/14,09:51:00,6471.55,6471.55,6471.55,6471.55,379
2006/7/14,09:52:00,6470.53,6470.53,6470.53,6470.53,244
2006/7/14,09:53:00,6471.15,6471.15,6471.15,6471.15,333
2006/7/14,09:54:00,6471.27,6471.27,6471.27,6471.27,262
2006/7/14,09:55:00,6470.64,6470.64,6470.64,6470.64,252
2006/7/14,09:56:00,6471.29,6471.29,6471.29,6471.29,241
2006/7/14,09:57:00,6469.88,6469.88,6469.88,6469.88,146
2006/7/14,09:58:00,6472.11,6472.11,6472.11,6472.11,182
2006/7/14,09:59:00,6473.07,6473.07,6473.07,6473.07,145
2006/7/14,10:00:00,6471.46,6471.46,6471.46,6471.46,176
2006/7/14,10:01:00,6471.83,6471.83,6471.83,6471.83,214
2006/7/14,10:02:00,6471.89,6471.89,6471.89,6471.89,116
2006/7/14,10:03:00,6472.14,6472.14,6472.14,6472.14,181
2006/7/14,10:04:00,6469.27,6469.27,6469.27,6469.27,200
2006/7/14,10:05:00,6469.82,6469.82,6469.82,6469.82,147
2006/7/14,10:06:00,6467.38,6467.38,6467.38,6467.38,206
2006/7/14,10:07:00,6467.82,6467.82,6467.82,6467.82,130
2006/7/14,10:08:00,6467.14,6467.14,6467.14,6467.14,187
2006/7/14,10:09:00,6467.13,6467.13,6467.13,6467.13,160
2006/7/14,10:10:00,6467.68,6467.68,6467.68,6467.68,134
2006/7/14,10:11:00,6467.32,6467.32,6467.32,6467.32,162
2006/7/14,10:12:00,6468.48,6468.48,6468.48,6468.48,154
2006/7/14,10:13:00,6468.98,6468.98,6468.98,6468.98,175
2006/7/14,10:14:00,6468.09,6468.09,6468.09,6468.09,155
2006/7/14,10:15:00,6469.13,6469.13,6469.13,6469.13,136
2006/7/14,10:16:00,6469.44,6469.44,6469.44,6469.44,280
2006/7/14,10:17:00,6470.06,6470.06,6470.06,6470.06,155
2006/7/14,10:18:00,6471.79,6471.79,6471.79,6471.79,243
2006/7/14,10:19:00,6474.68,6474.68,6474.68,6474.68,206
2006/7/14,10:20:00,6475.28,6475.28,6475.28,6475.28,231
2006/7/14,10:21:00,6471.47,6471.47,6471.47,6471.47,232
2006/7/14,10:22:00,6471.42,6471.42,6471.42,6471.42,160
2006/7/14,10:23:00,6472.39,6472.39,6472.39,6472.39,320
2006/7/14,10:24:00,6473.58,6473.58,6473.58,6473.58,178
2006/7/14,10:25:00,6472.37,6472.37,6472.37,6472.37,108
2006/7/14,10:26:00,6473.70,6473.70,6473.70,6473.70,143
2006/7/14,10:27:00,6474.20,6474.20,6474.20,6474.20,108
2006/7/14,10:28:00,6475.02,6475.02,6475.02,6475.02,166
2006/7/14,10:29:00,6473.81,6473.81,6473.81,6473.81,159
2006/7/14,10:30:00,6473.96,6473.96,6473.96,6473.96,134
2006/7/14,10:31:00,6475.84,6475.84,6475.84,6475.84,231
2006/7/14,10:32:00,6474.96,6474.96,6474.96,6474.96,96
2006/7/14,10:33:00,6473.89,6473.89,6473.89,6473.89,118
2006/7/14,10:34:00,6473.75,6473.75,6473.75,6473.75,90
2006/7/14,10:35:00,6473.62,6473.62,6473.62,6473.62,98
2006/7/14,10:36:00,6469.34,6469.34,6469.34,6469.34,190
2006/7/14,10:37:00,6471.70,6471.70,6471.70,6471.70,100
2006/7/14,10:38:00,6469.61,6469.61,6469.61,6469.61,218
2006/7/14,10:39:00,6471.61,6471.61,6471.61,6471.61,174
2006/7/14,10:40:00,6468.38,6468.38,6468.38,6468.38,218
2006/7/14,10:41:00,6467.55,6467.55,6467.55,6467.55,208
2006/7/14,10:42:00,6467.96,6467.96,6467.96,6467.96,184
2006/7/14,10:43:00,6464.62,6464.62,6464.62,6464.62,322
2006/7/14,10:44:00,6464.56,6464.56,6464.56,6464.56,189
2006/7/14,10:45:00,6464.06,6464.06,6464.06,6464.06,175
2006/7/14,10:46:00,6461.46,6461.46,6461.46,6461.46,271
2006/7/14,10:47:00,6459.72,6459.72,6459.72,6459.72,366
2006/7/14,10:48:00,6457.02,6457.02,6457.02,6457.02,524
2006/7/14,10:49:00,6457.10,6457.10,6457.10,6457.10,341
2006/7/14,10:50:00,6455.25,6455.25,6455.25,6455.25,359
2006/7/14,10:51:00,6454.39,6454.39,6454.39,6454.39,508
2006/7/14,10:52:00,6452.09,6452.09,6452.09,6452.09,339
2006/7/14,10:53:00,6449.98,6449.98,6449.98,6449.98,405
2006/7/14,10:54:00,6450.07,6450.07,6450.07,6450.07,254
2006/7/14,10:55:00,6450.15,6450.15,6450.15,6450.15,339
2006/7/14,10:56:00,6450.35,6450.35,6450.35,6450.35,290
2006/7/14,10:57:00,6449.69,6449.69,6449.69,6449.69,175
2006/7/14,10:58:00,6448.67,6448.67,6448.67,6448.67,324
2006/7/14,10:59:00,6446.87,6446.87,6446.87,6446.87,288
2006/7/14,11:00:00,6447.04,6447.04,6447.04,6447.04,175
2006/7/14,11:01:00,6448.81,6448.81,6448.81,6448.81,183
2006/7/14,11:02:00,6446.26,6446.26,6446.26,6446.26,206
2006/7/14,11:03:00,6445.16,6445.16,6445.16,6445.16,227
2006/7/14,11:04:00,6446.22,6446.22,6446.22,6446.22,216
2006/7/14,11:05:00,6444.43,6444.43,6444.43,6444.43,205
2006/7/14,11:06:00,6443.82,6443.82,6443.82,6443.82,281
2006/7/14,11:07:00,6439.87,6439.87,6439.87,6439.87,387
2006/7/14,11:08:00,6437.92,6437.92,6437.92,6437.92,395
2006/7/14,11:09:00,6433.52,6433.52,6433.52,6433.52,584
2006/7/14,11:10:00,6431.34,6431.34,6431.34,6431.34,412
2006/7/14,11:11:00,6430.32,6430.32,6430.32,6430.32,548
2006/7/14,11:12:00,6434.18,6434.18,6434.18,6434.18,308
2006/7/14,11:13:00,6432.85,6432.85,6432.85,6432.85,339
2006/7/14,11:14:00,6434.30,6434.30,6434.30,6434.30,217
2006/7/14,11:15:00,6434.37,6434.37,6434.37,6434.37,164
2006/7/14,11:16:00,6430.56,6430.56,6430.56,6430.56,337
2006/7/14,11:17:00,6432.54,6432.54,6432.54,6432.54,174
2006/7/14,11:18:00,6427.31,6427.31,6427.31,6427.31,373
2006/7/14,11:19:00,6426.41,6426.41,6426.41,6426.41,504
2006/7/14,11:20:00,6426.27,6426.27,6426.27,6426.27,212
2006/7/14,11:21:00,6424.44,6424.44,6424.44,6424.44,329
2006/7/14,11:22:00,6422.36,6422.36,6422.36,6422.36,300
2006/7/14,11:23:00,6424.82,6424.82,6424.82,6424.82,282
2006/7/14,11:24:00,6425.56,6425.56,6425.56,6425.56,255
2006/7/14,11:25:00,6425.07,6425.07,6425.07,6425.07,290
2006/7/14,11:26:00,6427.68,6427.68,6427.68,6427.68,256
2006/7/14,11:27:00,6428.75,6428.75,6428.75,6428.75,215
2006/7/14,11:28:00,6429.55,6429.55,6429.55,6429.55,233
2006/7/14,11:29:00,6427.80,6427.80,6427.80,6427.80,260
2006/7/14,11:30:00,6428.73,6428.73,6428.73,6428.73,164
2006/7/14,11:31:00,6430.25,6430.25,6430.25,6430.25,144
2006/7/14,11:32:00,6431.94,6431.94,6431.94,6431.94,98
2006/7/14,11:33:00,6433.48,6433.48,6433.48,6433.48,186
2006/7/14,11:34:00,6433.67,6433.67,6433.67,6433.67,113
2006/7/14,11:35:00,6426.03,6426.03,6426.03,6426.03,249
2006/7/14,11:36:00,6429.62,6429.62,6429.62,6429.62,234
2006/7/14,11:37:00,6429.04,6429.04,6429.04,6429.04,128
2006/7/14,11:38:00,6429.15,6429.15,6429.15,6429.15,198
2006/7/14,11:39:00,6428.65,6428.65,6428.65,6428.65,105
2006/7/14,11:40:00,6428.60,6428.60,6428.60,6428.60,104
2006/7/14,11:41:00,6431.26,6431.26,6431.26,6431.26,114
2006/7/14,11:42:00,6431.35,6431.35,6431.35,6431.35,87
2006/7/14,11:43:00,6431.99,6431.99,6431.99,6431.99,154
2006/7/14,11:44:00,6432.28,6432.28,6432.28,6432.28,125
2006/7/14,11:45:00,6433.86,6433.86,6433.86,6433.86,104
2006/7/14,11:46:00,6430.28,6430.28,6430.28,6430.28,166
2006/7/14,11:47:00,6429.81,6429.81,6429.81,6429.81,182
2006/7/14,11:48:00,6427.90,6427.90,6427.90,6427.90,333
2006/7/14,11:49:00,6426.82,6426.82,6426.82,6426.82,185
2006/7/14,11:50:00,6427.29,6427.29,6427.29,6427.29,133
2006/7/14,11:51:00,6427.19,6427.19,6427.19,6427.19,165
2006/7/14,11:52:00,6425.99,6425.99,6425.99,6425.99,182
2006/7/14,11:53:00,6428.30,6428.30,6428.30,6428.30,202
2006/7/14,11:54:00,6428.12,6428.12,6428.12,6428.12,169
2006/7/14,11:55:00,6428.22,6428.22,6428.22,6428.22,156
2006/7/14,11:56:00,6426.72,6426.72,6426.72,6426.72,168
2006/7/14,11:57:00,6425.81,6425.81,6425.81,6425.81,129
2006/7/14,11:58:00,6426.47,6426.47,6426.47,6426.47,165
2006/7/14,11:59:00,6428.27,6428.27,6428.27,6428.27,124
2006/7/14,12:00:00,6429.22,6429.22,6429.22,6429.22,126
2006/7/14,12:01:00,6433.27,6433.27,6433.27,6433.27,145
2006/7/14,12:02:00,6434.31,6434.31,6434.31,6434.31,135
2006/7/14,12:03:00,6434.72,6434.72,6434.72,6434.72,238
2006/7/14,12:04:00,6436.15,6436.15,6436.15,6436.15,121
2006/7/14,12:05:00,6437.05,6437.05,6437.05,6437.05,135
2006/7/14,12:06:00,6438.33,6438.33,6438.33,6438.33,137
2006/7/14,12:07:00,6439.53,6439.53,6439.53,6439.53,106
2006/7/14,12:08:00,6440.02,6440.02,6440.02,6440.02,161
2006/7/14,12:09:00,6440.29,6440.29,6440.29,6440.29,101
2006/7/14,12:10:00,6440.02,6440.02,6440.02,6440.02,129
2006/7/14,12:11:00,6441.20,6441.20,6441.20,6441.20,152
2006/7/14,12:12:00,6440.37,6440.37,6440.37,6440.37,90
2006/7/14,12:13:00,6442.18,6442.18,6442.18,6442.18,197
2006/7/14,12:14:00,6443.37,6443.37,6443.37,6443.37,119
2006/7/14,12:15:00,6444.20,6444.20,6444.20,6444.20,119
2006/7/14,12:16:00,6443.68,6443.68,6443.68,6443.68,129
2006/7/14,12:17:00,6443.95,6443.95,6443.95,6443.95,114
2006/7/14,12:18:00,6440.01,6440.01,6440.01,6440.01,240
2006/7/14,12:19:00,6439.84,6439.84,6439.84,6439.84,123
2006/7/14,12:20:00,6439.32,6439.32,6439.32,6439.32,113
2006/7/14,12:21:00,6438.37,6438.37,6438.37,6438.37,136
2006/7/14,12:22:00,6435.55,6435.55,6435.55,6435.55,96
2006/7/14,12:23:00,6438.21,6438.21,6438.21,6438.21,136
2006/7/14,12:24:00,6437.36,6437.36,6437.36,6437.36,121
2006/7/14,12:25:00,6437.40,6437.40,6437.40,6437.40,123
2006/7/14,12:26:00,6434.80,6434.80,6434.80,6434.80,224
2006/7/14,12:27:00,6435.55,6435.55,6435.55,6435.55,188
2006/7/14,12:28:00,6435.22,6435.22,6435.22,6435.22,174
2006/7/14,12:29:00,6435.25,6435.25,6435.25,6435.25,113
2006/7/14,12:30:00,6435.31,6435.31,6435.31,6435.31,119
2006/7/14,12:31:00,6434.41,6434.41,6434.41,6434.41,171
2006/7/14,12:32:00,6435.63,6435.63,6435.63,6435.63,150
2006/7/14,12:33:00,6436.29,6436.29,6436.29,6436.29,128
2006/7/14,12:34:00,6437.30,6437.30,6437.30,6437.30,104
2006/7/14,12:35:00,6436.77,6436.77,6436.77,6436.77,98
2006/7/14,12:36:00,6437.00,6437.00,6437.00,6437.00,149
2006/7/14,12:37:00,6432.87,6432.87,6432.87,6432.87,288
2006/7/14,12:38:00,6432.03,6432.03,6432.03,6432.03,216
2006/7/14,12:39:00,6430.96,6430.96,6430.96,6430.96,162
2006/7/14,12:40:00,6431.19,6431.19,6431.19,6431.19,155
2006/7/14,12:41:00,6429.53,6429.53,6429.53,6429.53,175
2006/7/14,12:42:00,6430.76,6430.76,6430.76,6430.76,98
2006/7/14,12:43:00,6428.18,6428.18,6428.18,6428.18,204
2006/7/14,12:44:00,6427.59,6427.59,6427.59,6427.59,177
2006/7/14,12:45:00,6426.11,6426.11,6426.11,6426.11,281
2006/7/14,12:46:00,6422.85,6422.85,6422.85,6422.85,303
2006/7/14,12:47:00,6424.91,6424.91,6424.91,6424.91,200
2006/7/14,12:48:00,6424.93,6424.93,6424.93,6424.93,237
2006/7/14,12:49:00,6425.05,6425.05,6425.05,6425.05,148
2006/7/14,12:50:00,6425.75,6425.75,6425.75,6425.75,151
2006/7/14,12:51:00,6423.72,6423.72,6423.72,6423.72,223
2006/7/14,12:52:00,6424.37,6424.37,6424.37,6424.37,135
2006/7/14,12:53:00,6423.08,6423.08,6423.08,6423.08,179
2006/7/14,12:54:00,6424.28,6424.28,6424.28,6424.28,132
2006/7/14,12:55:00,6423.82,6423.82,6423.82,6423.82,185
2006/7/14,12:56:00,6422.95,6422.95,6422.95,6422.95,503
2006/7/14,12:57:00,6416.86,6416.86,6416.86,6416.86,408
2006/7/14,12:58:00,6415.89,6415.89,6415.89,6415.89,430
2006/7/14,12:59:00,6413.92,6413.92,6413.92,6413.92,327
2006/7/14,13:00:00,6415.17,6415.17,6415.17,6415.17,336
2006/7/14,13:01:00,6415.27,6415.27,6415.27,6415.27,340
2006/7/14,13:02:00,6415.10,6415.10,6415.10,6415.10,199
2006/7/14,13:03:00,6417.81,6417.81,6417.81,6417.81,243
2006/7/14,13:04:00,6417.87,6417.87,6417.87,6417.87,199
2006/7/14,13:05:00,6420.37,6420.37,6420.37,6420.37,243
2006/7/14,13:06:00,6425.56,6425.56,6425.56,6425.56,278
2006/7/14,13:07:00,6426.46,6426.46,6426.46,6426.46,183
2006/7/14,13:08:00,6426.47,6426.47,6426.47,6426.47,242
2006/7/14,13:09:00,6427.88,6427.88,6427.88,6427.88,182
2006/7/14,13:10:00,6428.03,6428.03,6428.03,6428.03,175
2006/7/14,13:11:00,6428.40,6428.40,6428.40,6428.40,273
2006/7/14,13:12:00,6431.04,6431.04,6431.04,6431.04,221
2006/7/14,13:13:00,6430.39,6430.39,6430.39,6430.39,278
2006/7/14,13:14:00,6429.70,6429.70,6429.70,6429.70,241
2006/7/14,13:15:00,6429.45,6429.45,6429.45,6429.45,234
2006/7/14,13:16:00,6430.06,6430.06,6430.06,6430.06,309
2006/7/14,13:17:00,6430.85,6430.85,6430.85,6430.85,274
2006/7/14,13:18:00,6429.73,6429.73,6429.73,6429.73,366
2006/7/14,13:19:00,6430.45,6430.45,6430.45,6430.45,229
2006/7/14,13:20:00,6431.97,6431.97,6431.97,6431.97,212
2006/7/14,13:21:00,6431.51,6431.51,6431.51,6431.51,308
2006/7/14,13:22:00,6427.90,6427.90,6427.90,6427.90,417
2006/7/14,13:23:00,6429.86,6429.86,6429.86,6429.86,485
2006/7/14,13:24:00,6430.62,6430.62,6430.62,6430.62,399
2006/7/14,13:25:00,6433.47,6433.47,6433.47,6433.47,421
2006/7/14,13:26:00,6433.47,6433.47,6433.47,6433.47,0
2006/7/14,13:27:00,6433.47,6433.47,6433.47,6433.47,0
2006/7/14,13:28:00,6433.47,6433.47,6433.47,6433.47,0
2006/7/14,13:29:00,6433.47,6433.47,6433.47,6433.47,0
2006/7/14,13:30:00,6428.03,6428.03,6428.03,6428.03,5535
2006/7/17,09:00:00,6428.03,6428.03,6428.03,6428.03,11
2006/7/17,09:01:00,6402.77,6402.77,6402.77,6402.77,1562
2006/7/17,09:02:00,6413.66,6413.66,6413.66,6413.66,410
2006/7/17,09:03:00,6416.41,6416.41,6416.41,6416.41,415
2006/7/17,09:04:00,6413.25,6413.25,6413.25,6413.25,437
2006/7/17,09:05:00,6406.14,6406.14,6406.14,6406.14,361
2006/7/17,09:06:00,6400.73,6400.73,6400.73,6400.73,518
2006/7/17,09:07:00,6397.48,6397.48,6397.48,6397.48,421
2006/7/17,09:08:00,6396.55,6396.55,6396.55,6396.55,428
2006/7/17,09:09:00,6391.93,6391.93,6391.93,6391.93,367
2006/7/17,09:10:00,6388.30,6388.30,6388.30,6388.30,346
2006/7/17,09:11:00,6386.16,6386.16,6386.16,6386.16,559
2006/7/17,09:12:00,6379.97,6379.97,6379.97,6379.97,441
2006/7/17,09:13:00,6375.32,6375.32,6375.32,6375.32,517
2006/7/17,09:14:00,6373.54,6373.54,6373.54,6373.54,472
2006/7/17,09:15:00,6371.71,6371.71,6371.71,6371.71,466
2006/7/17,09:16:00,6372.81,6372.81,6372.81,6372.81,509
2006/7/17,09:17:00,6372.11,6372.11,6372.11,6372.11,357
2006/7/17,09:18:00,6371.23,6371.23,6371.23,6371.23,343
2006/7/17,09:19:00,6370.34,6370.34,6370.34,6370.34,356
2006/7/17,09:20:00,6370.57,6370.57,6370.57,6370.57,291
2006/7/17,09:21:00,6362.89,6362.89,6362.89,6362.89,466
2006/7/17,09:22:00,6359.50,6359.50,6359.50,6359.50,448
2006/7/17,09:23:00,6356.22,6356.22,6356.22,6356.22,531
2006/7/17,09:24:00,6348.61,6348.61,6348.61,6348.61,605
2006/7/17,09:25:00,6340.51,6340.51,6340.51,6340.51,533
2006/7/17,09:26:00,6332.61,6332.61,6332.61,6332.61,771
2006/7/17,09:27:00,6323.79,6323.79,6323.79,6323.79,795
2006/7/17,09:28:00,6312.92,6312.92,6312.92,6312.92,1162
2006/7/17,09:29:00,6302.77,6302.77,6302.77,6302.77,1265
2006/7/17,09:30:00,6294.47,6294.47,6294.47,6294.47,1068
2006/7/17,09:31:00,6292.73,6292.73,6292.73,6292.73,1057
2006/7/17,09:32:00,6297.37,6297.37,6297.37,6297.37,535
2006/7/17,09:33:00,6303.03,6303.03,6303.03,6303.03,522
2006/7/17,09:34:00,6312.83,6312.83,6312.83,6312.83,405
2006/7/17,09:35:00,6318.81,6318.81,6318.81,6318.81,320
2006/7/17,09:36:00,6322.90,6322.90,6322.90,6322.90,421
2006/7/17,09:37:00,6323.16,6323.16,6323.16,6323.16,266
2006/7/17,09:38:00,6318.99,6318.99,6318.99,6318.99,311
2006/7/17,09:39:00,6320.65,6320.65,6320.65,6320.65,217
2006/7/17,09:40:00,6320.47,6320.47,6320.47,6320.47,231
2006/7/17,09:41:00,6317.08,6317.08,6317.08,6317.08,241
2006/7/17,09:42:00,6316.83,6316.83,6316.83,6316.83,243
2006/7/17,09:43:00,6313.66,6313.66,6313.66,6313.66,343
2006/7/17,09:44:00,6313.48,6313.48,6313.48,6313.48,204
2006/7/17,09:45:00,6310.61,6310.61,6310.61,6310.61,181
2006/7/17,09:46:00,6311.16,6311.16,6311.16,6311.16,251
2006/7/17,09:47:00,6312.03,6312.03,6312.03,6312.03,177
2006/7/17,09:48:00,6308.73,6308.73,6308.73,6308.73,259
2006/7/17,09:49:00,6307.55,6307.55,6307.55,6307.55,202
2006/7/17,09:50:00,6306.43,6306.43,6306.43,6306.43,180
2006/7/17,09:51:00,6303.93,6303.93,6303.93,6303.93,265
2006/7/17,09:52:00,6304.09,6304.09,6304.09,6304.09,212
2006/7/17,09:53:00,6306.99,6306.99,6306.99,6306.99,308
2006/7/17,09:54:00,6306.92,6306.92,6306.92,6306.92,203
2006/7/17,09:55:00,6310.45,6310.45,6310.45,6310.45,219
2006/7/17,09:56:00,6315.49,6315.49,6315.49,6315.49,245
2006/7/17,09:57:00,6320.88,6320.88,6320.88,6320.88,179
2006/7/17,09:58:00,6324.98,6324.98,6324.98,6324.98,246
2006/7/17,09:59:00,6328.23,6328.23,6328.23,6328.23,203
2006/7/17,10:00:00,6331.24,6331.24,6331.24,6331.24,200
2006/7/17,10:01:00,6333.72,6333.72,6333.72,6333.72,319
2006/7/17,10:02:00,6336.23,6336.23,6336.23,6336.23,219
2006/7/17,10:03:00,6336.05,6336.05,6336.05,6336.05,197
2006/7/17,10:04:00,6336.89,6336.89,6336.89,6336.89,166
2006/7/17,10:05:00,6336.76,6336.76,6336.76,6336.76,145
2006/7/17,10:06:00,6336.59,6336.59,6336.59,6336.59,177
2006/7/17,10:07:00,6328.38,6328.38,6328.38,6328.38,225
2006/7/17,10:08:00,6327.05,6327.05,6327.05,6327.05,251
2006/7/17,10:09:00,6324.14,6324.14,6324.14,6324.14,180
2006/7/17,10:10:00,6323.56,6323.56,6323.56,6323.56,137
2006/7/17,10:11:00,6322.30,6322.30,6322.30,6322.30,201
2006/7/17,10:12:00,6321.90,6321.90,6321.90,6321.90,123
2006/7/17,10:13:00,6319.50,6319.50,6319.50,6319.50,157
2006/7/17,10:14:00,6320.31,6320.31,6320.31,6320.31,153
2006/7/17,10:15:00,6320.34,6320.34,6320.34,6320.34,121
2006/7/17,10:16:00,6318.45,6318.45,6318.45,6318.45,171
2006/7/17,10:17:00,6319.80,6319.80,6319.80,6319.80,102
2006/7/17,10:18:00,6320.71,6320.71,6320.71,6320.71,148
2006/7/17,10:19:00,6319.44,6319.44,6319.44,6319.44,134
2006/7/17,10:20:00,6320.83,6320.83,6320.83,6320.83,107
2006/7/17,10:21:00,6318.30,6318.30,6318.30,6318.30,197
2006/7/17,10:22:00,6318.94,6318.94,6318.94,6318.94,102
2006/7/17,10:23:00,6318.68,6318.68,6318.68,6318.68,141
2006/7/17,10:24:00,6318.18,6318.18,6318.18,6318.18,113
2006/7/17,10:25:00,6318.51,6318.51,6318.51,6318.51,104
2006/7/17,10:26:00,6319.54,6319.54,6319.54,6319.54,135
2006/7/17,10:27:00,6321.78,6321.78,6321.78,6321.78,106
2006/7/17,10:28:00,6323.41,6323.41,6323.41,6323.41,181
2006/7/17,10:29:00,6328.22,6328.22,6328.22,6328.22,172
2006/7/17,10:30:00,6328.21,6328.21,6328.21,6328.21,118
2006/7/17,10:31:00,6337.36,6337.36,6337.36,6337.36,357
2006/7/17,10:32:00,6338.24,6338.24,6338.24,6338.24,165
2006/7/17,10:33:00,6340.49,6340.49,6340.49,6340.49,230
2006/7/17,10:34:00,6342.89,6342.89,6342.89,6342.89,182
2006/7/17,10:35:00,6342.85,6342.85,6342.85,6342.85,133
2006/7/17,10:36:00,6341.28,6341.28,6341.28,6341.28,188
2006/7/17,10:37:00,6342.32,6342.32,6342.32,6342.32,94
2006/7/17,10:38:00,6343.87,6343.87,6343.87,6343.87,153
2006/7/17,10:39:00,6341.03,6341.03,6341.03,6341.03,146
2006/7/17,10:40:00,6337.48,6337.48,6337.48,6337.48,173
2006/7/17,10:41:00,6338.46,6338.46,6338.46,6338.46,136
2006/7/17,10:42:00,6337.89,6337.89,6337.89,6337.89,97
2006/7/17,10:43:00,6337.63,6337.63,6337.63,6337.63,132
2006/7/17,10:44:00,6338.43,6338.43,6338.43,6338.43,85
2006/7/17,10:45:00,6337.33,6337.33,6337.33,6337.33,81
2006/7/17,10:46:00,6338.53,6338.53,6338.53,6338.53,84
2006/7/17,10:47:00,6337.69,6337.69,6337.69,6337.69,70
2006/7/17,10:48:00,6338.26,6338.26,6338.26,6338.26,88
2006/7/17,10:49:00,6337.61,6337.61,6337.61,6337.61,94
2006/7/17,10:50:00,6332.85,6332.85,6332.85,6332.85,185
2006/7/17,10:51:00,6331.66,6331.66,6331.66,6331.66,166
2006/7/17,10:52:00,6330.00,6330.00,6330.00,6330.00,125
2006/7/17,10:53:00,6330.07,6330.07,6330.07,6330.07,143
2006/7/17,10:54:00,6327.42,6327.42,6327.42,6327.42,148
2006/7/17,10:55:00,6326.56,6326.56,6326.56,6326.56,121
2006/7/17,10:56:00,6323.48,6323.48,6323.48,6323.48,206
2006/7/17,10:57:00,6322.87,6322.87,6322.87,6322.87,158
2006/7/17,10:58:00,6323.22,6323.22,6323.22,6323.22,241
2006/7/17,10:59:00,6322.08,6322.08,6322.08,6322.08,153
2006/7/17,11:00:00,6320.93,6320.93,6320.93,6320.93,158
2006/7/17,11:01:00,6320.70,6320.70,6320.70,6320.70,181
2006/7/17,11:02:00,6320.73,6320.73,6320.73,6320.73,146
2006/7/17,11:03:00,6322.22,6322.22,6322.22,6322.22,209
2006/7/17,11:04:00,6320.93,6320.93,6320.93,6320.93,116
2006/7/17,11:05:00,6319.09,6319.09,6319.09,6319.09,97
2006/7/17,11:06:00,6321.04,6321.04,6321.04,6321.04,109
2006/7/17,11:07:00,6321.67,6321.67,6321.67,6321.67,85
2006/7/17,11:08:00,6321.47,6321.47,6321.47,6321.47,128
2006/7/17,11:09:00,6320.23,6320.23,6320.23,6320.23,73
2006/7/17,11:10:00,6320.41,6320.41,6320.41,6320.41,124
2006/7/17,11:11:00,6319.71,6319.71,6319.71,6319.71,120
2006/7/17,11:12:00,6319.39,6319.39,6319.39,6319.39,99
2006/7/17,11:13:00,6317.91,6317.91,6317.91,6317.91,117
2006/7/17,11:14:00,6316.95,6316.95,6316.95,6316.95,70
2006/7/17,11:15:00,6317.43,6317.43,6317.43,6317.43,86
2006/7/17,11:16:00,6313.49,6313.49,6313.49,6313.49,278
2006/7/17,11:17:00,6312.67,6312.67,6312.67,6312.67,221
2006/7/17,11:18:00,6310.65,6310.65,6310.65,6310.65,280
2006/7/17,11:19:00,6310.24,6310.24,6310.24,6310.24,263
2006/7/17,11:20:00,6310.22,6310.22,6310.22,6310.22,226
2006/7/17,11:21:00,6308.23,6308.23,6308.23,6308.23,291
2006/7/17,11:22:00,6306.72,6306.72,6306.72,6306.72,141
2006/7/17,11:23:00,6307.33,6307.33,6307.33,6307.33,218
2006/7/17,11:24:00,6309.50,6309.50,6309.50,6309.50,226
2006/7/17,11:25:00,6312.37,6312.37,6312.37,6312.37,161
2006/7/17,11:26:00,6313.82,6313.82,6313.82,6313.82,169
2006/7/17,11:27:00,6313.93,6313.93,6313.93,6313.93,106
2006/7/17,11:28:00,6313.18,6313.18,6313.18,6313.18,131
2006/7/17,11:29:00,6313.55,6313.55,6313.55,6313.55,109
2006/7/17,11:30:00,6313.79,6313.79,6313.79,6313.79,96
2006/7/17,11:31:00,6313.61,6313.61,6313.61,6313.61,193
2006/7/17,11:32:00,6313.23,6313.23,6313.23,6313.23,94
2006/7/17,11:33:00,6314.34,6314.34,6314.34,6314.34,133
2006/7/17,11:34:00,6312.78,6312.78,6312.78,6312.78,86
2006/7/17,11:35:00,6312.33,6312.33,6312.33,6312.33,104
2006/7/17,11:36:00,6311.56,6311.56,6311.56,6311.56,151
2006/7/17,11:37:00,6310.20,6310.20,6310.20,6310.20,134
2006/7/17,11:38:00,6311.11,6311.11,6311.11,6311.11,144
2006/7/17,11:39:00,6312.33,6312.33,6312.33,6312.33,144
2006/7/17,11:40:00,6312.14,6312.14,6312.14,6312.14,95
2006/7/17,11:41:00,6311.24,6311.24,6311.24,6311.24,222
2006/7/17,11:42:00,6310.43,6310.43,6310.43,6310.43,148
2006/7/17,11:43:00,6312.52,6312.52,6312.52,6312.52,126
2006/7/17,11:44:00,6311.39,6311.39,6311.39,6311.39,112
2006/7/17,11:45:00,6312.10,6312.10,6312.10,6312.10,80
2006/7/17,11:46:00,6312.27,6312.27,6312.27,6312.27,116
2006/7/17,11:47:00,6312.37,6312.37,6312.37,6312.37,78
2006/7/17,11:48:00,6312.37,6312.37,6312.37,6312.37,139
2006/7/17,11:49:00,6311.14,6311.14,6311.14,6311.14,139
2006/7/17,11:50:00,6311.51,6311.51,6311.51,6311.51,104
2006/7/17,11:51:00,6311.55,6311.55,6311.55,6311.55,126
2006/7/17,11:52:00,6310.84,6310.84,6310.84,6310.84,103
2006/7/17,11:53:00,6312.36,6312.36,6312.36,6312.36,123
2006/7/17,11:54:00,6311.38,6311.38,6311.38,6311.38,70
2006/7/17,11:55:00,6311.22,6311.22,6311.22,6311.22,122
2006/7/17,11:56:00,6312.08,6312.08,6312.08,6312.08,97
2006/7/17,11:57:00,6312.44,6312.44,6312.44,6312.44,108
2006/7/17,11:58:00,6313.23,6313.23,6313.23,6313.23,121
2006/7/17,11:59:00,6310.01,6310.01,6310.01,6310.01,80
2006/7/17,12:00:00,6309.22,6309.22,6309.22,6309.22,149
2006/7/17,12:01:00,6308.36,6308.36,6308.36,6308.36,141
2006/7/17,12:02:00,6309.60,6309.60,6309.60,6309.60,124
2006/7/17,12:03:00,6306.82,6306.82,6306.82,6306.82,176
2006/7/17,12:04:00,6302.63,6302.63,6302.63,6302.63,246
2006/7/17,12:05:00,6301.27,6301.27,6301.27,6301.27,355
2006/7/17,12:06:00,6296.91,6296.91,6296.91,6296.91,558
2006/7/17,12:07:00,6294.28,6294.28,6294.28,6294.28,322
2006/7/17,12:08:00,6291.86,6291.86,6291.86,6291.86,538
2006/7/17,12:09:00,6291.53,6291.53,6291.53,6291.53,293
2006/7/17,12:10:00,6293.08,6293.08,6293.08,6293.08,226
2006/7/17,12:11:00,6292.74,6292.74,6292.74,6292.74,242
2006/7/17,12:12:00,6292.07,6292.07,6292.07,6292.07,161
2006/7/17,12:13:00,6291.14,6291.14,6291.14,6291.14,230
2006/7/17,12:14:00,6288.13,6288.13,6288.13,6288.13,160
2006/7/17,12:15:00,6286.58,6286.58,6286.58,6286.58,205
2006/7/17,12:16:00,6284.27,6284.27,6284.27,6284.27,284
2006/7/17,12:17:00,6280.20,6280.20,6280.20,6280.20,260
2006/7/17,12:18:00,6278.23,6278.23,6278.23,6278.23,503
2006/7/17,12:19:00,6273.36,6273.36,6273.36,6273.36,422
2006/7/17,12:20:00,6274.15,6274.15,6274.15,6274.15,380
2006/7/17,12:21:00,6272.58,6272.58,6272.58,6272.58,380
2006/7/17,12:22:00,6269.87,6269.87,6269.87,6269.87,293
2006/7/17,12:23:00,6270.37,6270.37,6270.37,6270.37,602
2006/7/17,12:24:00,6269.10,6269.10,6269.10,6269.10,272
2006/7/17,12:25:00,6268.60,6268.60,6268.60,6268.60,244
2006/7/17,12:26:00,6266.92,6266.92,6266.92,6266.92,348
2006/7/17,12:27:00,6264.68,6264.68,6264.68,6264.68,288
2006/7/17,12:28:00,6263.83,6263.83,6263.83,6263.83,358
2006/7/17,12:29:00,6263.18,6263.18,6263.18,6263.18,319
2006/7/17,12:30:00,6262.80,6262.80,6262.80,6262.80,218
2006/7/17,12:31:00,6262.45,6262.45,6262.45,6262.45,212
2006/7/17,12:32:00,6265.39,6265.39,6265.39,6265.39,202
2006/7/17,12:33:00,6266.35,6266.35,6266.35,6266.35,204
2006/7/17,12:34:00,6267.13,6267.13,6267.13,6267.13,172
2006/7/17,12:35:00,6268.33,6268.33,6268.33,6268.33,148
2006/7/17,12:36:00,6267.23,6267.23,6267.23,6267.23,168
2006/7/17,12:37:00,6268.90,6268.90,6268.90,6268.90,133
2006/7/17,12:38:00,6267.23,6267.23,6267.23,6267.23,295
2006/7/17,12:39:00,6262.70,6262.70,6262.70,6262.70,202
2006/7/17,12:40:00,6261.56,6261.56,6261.56,6261.56,266
2006/7/17,12:41:00,6257.99,6257.99,6257.99,6257.99,252
2006/7/17,12:42:00,6258.71,6258.71,6258.71,6258.71,226
2006/7/17,12:43:00,6255.29,6255.29,6255.29,6255.29,323
2006/7/17,12:44:00,6253.15,6253.15,6253.15,6253.15,344
2006/7/17,12:45:00,6247.89,6247.89,6247.89,6247.89,311
2006/7/17,12:46:00,6245.67,6245.67,6245.67,6245.67,434
2006/7/17,12:47:00,6244.50,6244.50,6244.50,6244.50,286
2006/7/17,12:48:00,6239.52,6239.52,6239.52,6239.52,543
2006/7/17,12:49:00,6236.03,6236.03,6236.03,6236.03,327
2006/7/17,12:50:00,6232.49,6232.49,6232.49,6232.49,291
2006/7/17,12:51:00,6232.50,6232.50,6232.50,6232.50,326
2006/7/17,12:52:00,6234.03,6234.03,6234.03,6234.03,240
2006/7/17,12:53:00,6236.18,6236.18,6236.18,6236.18,303
2006/7/17,12:54:00,6240.01,6240.01,6240.01,6240.01,191
2006/7/17,12:55:00,6240.71,6240.71,6240.71,6240.71,239
2006/7/17,12:56:00,6244.92,6244.92,6244.92,6244.92,237
2006/7/17,12:57:00,6245.37,6245.37,6245.37,6245.37,189
2006/7/17,12:58:00,6247.93,6247.93,6247.93,6247.93,297
2006/7/17,12:59:00,6249.24,6249.24,6249.24,6249.24,180
2006/7/17,13:00:00,6250.02,6250.02,6250.02,6250.02,139
2006/7/17,13:01:00,6251.01,6251.01,6251.01,6251.01,191
2006/7/17,13:02:00,6252.11,6252.11,6252.11,6252.11,174
2006/7/17,13:03:00,6253.05,6253.05,6253.05,6253.05,187
2006/7/17,13:04:00,6254.14,6254.14,6254.14,6254.14,155
2006/7/17,13:05:00,6255.47,6255.47,6255.47,6255.47,127
2006/7/17,13:06:00,6255.59,6255.59,6255.59,6255.59,171
2006/7/17,13:07:00,6257.52,6257.52,6257.52,6257.52,106
2006/7/17,13:08:00,6256.81,6256.81,6256.81,6256.81,209
2006/7/17,13:09:00,6257.73,6257.73,6257.73,6257.73,134
2006/7/17,13:10:00,6256.95,6256.95,6256.95,6256.95,147
2006/7/17,13:11:00,6255.48,6255.48,6255.48,6255.48,208
2006/7/17,13:12:00,6256.30,6256.30,6256.30,6256.30,180
2006/7/17,13:13:00,6257.50,6257.50,6257.50,6257.50,224
2006/7/17,13:14:00,6257.08,6257.08,6257.08,6257.08,184
2006/7/17,13:15:00,6257.49,6257.49,6257.49,6257.49,163
2006/7/17,13:16:00,6256.74,6256.74,6256.74,6256.74,249
2006/7/17,13:17:00,6257.96,6257.96,6257.96,6257.96,152
2006/7/17,13:18:00,6256.09,6256.09,6256.09,6256.09,292
2006/7/17,13:19:00,6253.99,6253.99,6253.99,6253.99,210
2006/7/17,13:20:00,6254.69,6254.69,6254.69,6254.69,225
2006/7/17,13:21:00,6254.84,6254.84,6254.84,6254.84,363
2006/7/17,13:22:00,6259.64,6259.64,6259.64,6259.64,224
2006/7/17,13:23:00,6257.86,6257.86,6257.86,6257.86,305
2006/7/17,13:24:00,6258.58,6258.58,6258.58,6258.58,313
2006/7/17,13:25:00,6259.01,6259.01,6259.01,6259.01,296
2006/7/17,13:26:00,6259.01,6259.01,6259.01,6259.01,0
2006/7/17,13:27:00,6259.01,6259.01,6259.01,6259.01,0
2006/7/17,13:28:00,6259.01,6259.01,6259.01,6259.01,0
2006/7/17,13:29:00,6259.01,6259.01,6259.01,6259.01,0
2006/7/17,13:30:00,6257.80,6257.80,6257.80,6257.80,3250
2006/7/18,09:00:00,6257.80,6257.80,6257.80,6257.80,8
2006/7/18,09:01:00,6257.45,6257.45,6257.45,6257.45,2719
2006/7/18,09:02:00,6263.42,6263.42,6263.42,6263.42,425
2006/7/18,09:03:00,6263.59,6263.59,6263.59,6263.59,510
2006/7/18,09:04:00,6265.32,6265.32,6265.32,6265.32,546
2006/7/18,09:05:00,6267.59,6267.59,6267.59,6267.59,414
2006/7/18,09:06:00,6265.92,6265.92,6265.92,6265.92,628
2006/7/18,09:07:00,6266.23,6266.23,6266.23,6266.23,353
2006/7/18,09:08:00,6268.38,6268.38,6268.38,6268.38,469
2006/7/18,09:09:00,6271.60,6271.60,6271.60,6271.60,419
2006/7/18,09:10:00,6276.02,6276.02,6276.02,6276.02,297
2006/7/18,09:11:00,6279.75,6279.75,6279.75,6279.75,472
2006/7/18,09:12:00,6285.39,6285.39,6285.39,6285.39,363
2006/7/18,09:13:00,6288.29,6288.29,6288.29,6288.29,469
2006/7/18,09:14:00,6288.92,6288.92,6288.92,6288.92,411
2006/7/18,09:15:00,6288.68,6288.68,6288.68,6288.68,324
2006/7/18,09:16:00,6287.64,6287.64,6287.64,6287.64,461
2006/7/18,09:17:00,6285.05,6285.05,6285.05,6285.05,327
2006/7/18,09:18:00,6284.34,6284.34,6284.34,6284.34,307
2006/7/18,09:19:00,6280.31,6280.31,6280.31,6280.31,301
2006/7/18,09:20:00,6280.68,6280.68,6280.68,6280.68,257
2006/7/18,09:21:00,6274.99,6274.99,6274.99,6274.99,383
2006/7/18,09:22:00,6273.94,6273.94,6273.94,6273.94,237
2006/7/18,09:23:00,6271.59,6271.59,6271.59,6271.59,293
2006/7/18,09:24:00,6268.21,6268.21,6268.21,6268.21,331
2006/7/18,09:25:00,6265.30,6265.30,6265.30,6265.30,297
2006/7/18,09:26:00,6264.00,6264.00,6264.00,6264.00,344
2006/7/18,09:27:00,6262.57,6262.57,6262.57,6262.57,237
2006/7/18,09:28:00,6261.26,6261.26,6261.26,6261.26,279
2006/7/18,09:29:00,6261.01,6261.01,6261.01,6261.01,201
2006/7/18,09:30:00,6261.95,6261.95,6261.95,6261.95,189
2006/7/18,09:31:00,6262.55,6262.55,6262.55,6262.55,238
2006/7/18,09:32:00,6265.71,6265.71,6265.71,6265.71,160
2006/7/18,09:33:00,6267.01,6267.01,6267.01,6267.01,220
2006/7/18,09:34:00,6269.08,6269.08,6269.08,6269.08,270
2006/7/18,09:35:00,6273.33,6273.33,6273.33,6273.33,223
2006/7/18,09:36:00,6277.22,6277.22,6277.22,6277.22,370
2006/7/18,09:37:00,6280.30,6280.30,6280.30,6280.30,276
2006/7/18,09:38:00,6282.34,6282.34,6282.34,6282.34,394
2006/7/18,09:39:00,6284.35,6284.35,6284.35,6284.35,330
2006/7/18,09:40:00,6285.36,6285.36,6285.36,6285.36,247
2006/7/18,09:41:00,6287.44,6287.44,6287.44,6287.44,350
2006/7/18,09:42:00,6287.69,6287.69,6287.69,6287.69,242
2006/7/18,09:43:00,6288.75,6288.75,6288.75,6288.75,354
2006/7/18,09:44:00,6287.46,6287.46,6287.46,6287.46,247
2006/7/18,09:45:00,6287.38,6287.38,6287.38,6287.38,208
2006/7/18,09:46:00,6284.80,6284.80,6284.80,6284.80,308
2006/7/18,09:47:00,6283.02,6283.02,6283.02,6283.02,191
2006/7/18,09:48:00,6278.75,6278.75,6278.75,6278.75,241
2006/7/18,09:49:00,6280.05,6280.05,6280.05,6280.05,185
2006/7/18,09:50:00,6280.64,6280.64,6280.64,6280.64,170
2006/7/18,09:51:00,6279.92,6279.92,6279.92,6279.92,170
2006/7/18,09:52:00,6278.23,6278.23,6278.23,6278.23,120
2006/7/18,09:53:00,6279.05,6279.05,6279.05,6279.05,188
2006/7/18,09:54:00,6279.35,6279.35,6279.35,6279.35,141
2006/7/18,09:55:00,6276.37,6276.37,6276.37,6276.37,163
2006/7/18,09:56:00,6276.98,6276.98,6276.98,6276.98,202
2006/7/18,09:57:00,6276.44,6276.44,6276.44,6276.44,124
2006/7/18,09:58:00,6276.61,6276.61,6276.61,6276.61,192
2006/7/18,09:59:00,6274.82,6274.82,6274.82,6274.82,173
2006/7/18,10:00:00,6273.63,6273.63,6273.63,6273.63,169
2006/7/18,10:01:00,6270.37,6270.37,6270.37,6270.37,196
2006/7/18,10:02:00,6269.03,6269.03,6269.03,6269.03,170
2006/7/18,10:03:00,6268.30,6268.30,6268.30,6268.30,198
2006/7/18,10:04:00,6265.66,6265.66,6265.66,6265.66,278
2006/7/18,10:05:00,6265.65,6265.65,6265.65,6265.65,199
2006/7/18,10:06:00,6262.08,6262.08,6262.08,6262.08,294
2006/7/18,10:07:00,6264.02,6264.02,6264.02,6264.02,162
2006/7/18,10:08:00,6262.47,6262.47,6262.47,6262.47,266
2006/7/18,10:09:00,6262.23,6262.23,6262.23,6262.23,190
2006/7/18,10:10:00,6262.09,6262.09,6262.09,6262.09,153
2006/7/18,10:11:00,6260.99,6260.99,6260.99,6260.99,174
2006/7/18,10:12:00,6260.78,6260.78,6260.78,6260.78,129
2006/7/18,10:13:00,6260.62,6260.62,6260.62,6260.62,161
2006/7/18,10:14:00,6257.47,6257.47,6257.47,6257.47,175
2006/7/18,10:15:00,6259.29,6259.29,6259.29,6259.29,159
2006/7/18,10:16:00,6259.40,6259.40,6259.40,6259.40,224
2006/7/18,10:17:00,6257.93,6257.93,6257.93,6257.93,130
2006/7/18,10:18:00,6255.58,6255.58,6255.58,6255.58,300
2006/7/18,10:19:00,6253.78,6253.78,6253.78,6253.78,223
2006/7/18,10:20:00,6251.99,6251.99,6251.99,6251.99,255
2006/7/18,10:21:00,6250.02,6250.02,6250.02,6250.02,332
2006/7/18,10:22:00,6246.51,6246.51,6246.51,6246.51,239
2006/7/18,10:23:00,6244.52,6244.52,6244.52,6244.52,367
2006/7/18,10:24:00,6244.19,6244.19,6244.19,6244.19,212
2006/7/18,10:25:00,6244.15,6244.15,6244.15,6244.15,193
2006/7/18,10:26:00,6244.69,6244.69,6244.69,6244.69,299
2006/7/18,10:27:00,6246.13,6246.13,6246.13,6246.13,170
2006/7/18,10:28:00,6245.22,6245.22,6245.22,6245.22,212
2006/7/18,10:29:00,6247.56,6247.56,6247.56,6247.56,163
2006/7/18,10:30:00,6245.81,6245.81,6245.81,6245.81,123
2006/7/18,10:31:00,6245.64,6245.64,6245.64,6245.64,161
2006/7/18,10:32:00,6247.23,6247.23,6247.23,6247.23,111
2006/7/18,10:33:00,6248.73,6248.73,6248.73,6248.73,117
2006/7/18,10:34:00,6246.55,6246.55,6246.55,6246.55,87
2006/7/18,10:35:00,6247.49,6247.49,6247.49,6247.49,80
2006/7/18,10:36:00,6249.97,6249.97,6249.97,6249.97,142
2006/7/18,10:37:00,6250.95,6250.95,6250.95,6250.95,100
2006/7/18,10:38:00,6251.24,6251.24,6251.24,6251.24,170
2006/7/18,10:39:00,6254.49,6254.49,6254.49,6254.49,123
2006/7/18,10:40:00,6256.66,6256.66,6256.66,6256.66,156
2006/7/18,10:41:00,6257.55,6257.55,6257.55,6257.55,161
2006/7/18,10:42:00,6257.31,6257.31,6257.31,6257.31,103
2006/7/18,10:43:00,6259.65,6259.65,6259.65,6259.65,186
2006/7/18,10:44:00,6258.45,6258.45,6258.45,6258.45,172
2006/7/18,10:45:00,6260.72,6260.72,6260.72,6260.72,170
2006/7/18,10:46:00,6262.49,6262.49,6262.49,6262.49,197
2006/7/18,10:47:00,6261.23,6261.23,6261.23,6261.23,163
2006/7/18,10:48:00,6263.18,6263.18,6263.18,6263.18,227
2006/7/18,10:49:00,6263.31,6263.31,6263.31,6263.31,113
2006/7/18,10:50:00,6263.42,6263.42,6263.42,6263.42,190
2006/7/18,10:51:00,6263.80,6263.80,6263.80,6263.80,228
2006/7/18,10:52:00,6263.26,6263.26,6263.26,6263.26,157
2006/7/18,10:53:00,6264.99,6264.99,6264.99,6264.99,194
2006/7/18,10:54:00,6263.98,6263.98,6263.98,6263.98,110
2006/7/18,10:55:00,6265.43,6265.43,6265.43,6265.43,104
2006/7/18,10:56:00,6265.09,6265.09,6265.09,6265.09,126
2006/7/18,10:57:00,6265.66,6265.66,6265.66,6265.66,108
2006/7/18,10:58:00,6265.91,6265.91,6265.91,6265.91,177
2006/7/18,10:59:00,6266.67,6266.67,6266.67,6266.67,185
2006/7/18,11:00:00,6266.82,6266.82,6266.82,6266.82,150
2006/7/18,11:01:00,6269.09,6269.09,6269.09,6269.09,285
2006/7/18,11:02:00,6270.72,6270.72,6270.72,6270.72,164
2006/7/18,11:03:00,6271.96,6271.96,6271.96,6271.96,237
2006/7/18,11:04:00,6273.09,6273.09,6273.09,6273.09,186
2006/7/18,11:05:00,6273.54,6273.54,6273.54,6273.54,175
2006/7/18,11:06:00,6274.06,6274.06,6274.06,6274.06,181
2006/7/18,11:07:00,6275.86,6275.86,6275.86,6275.86,123
2006/7/18,11:08:00,6275.80,6275.80,6275.80,6275.80,179
2006/7/18,11:09:00,6276.47,6276.47,6276.47,6276.47,148
2006/7/18,11:10:00,6277.39,6277.39,6277.39,6277.39,163
2006/7/18,11:11:00,6278.44,6278.44,6278.44,6278.44,183
2006/7/18,11:12:00,6278.17,6278.17,6278.17,6278.17,139
2006/7/18,11:13:00,6279.75,6279.75,6279.75,6279.75,242
2006/7/18,11:14:00,6281.01,6281.01,6281.01,6281.01,182
2006/7/18,11:15:00,6281.64,6281.64,6281.64,6281.64,241
2006/7/18,11:16:00,6284.07,6284.07,6284.07,6284.07,215
2006/7/18,11:17:00,6285.70,6285.70,6285.70,6285.70,147
2006/7/18,11:18:00,6284.86,6284.86,6284.86,6284.86,217
2006/7/18,11:19:00,6285.88,6285.88,6285.88,6285.88,222
2006/7/18,11:20:00,6287.98,6287.98,6287.98,6287.98,253
2006/7/18,11:21:00,6289.31,6289.31,6289.31,6289.31,329
2006/7/18,11:22:00,6286.45,6286.45,6286.45,6286.45,207
2006/7/18,11:23:00,6282.77,6282.77,6282.77,6282.77,321
2006/7/18,11:24:00,6279.71,6279.71,6279.71,6279.71,197
2006/7/18,11:25:00,6277.87,6277.87,6277.87,6277.87,219
2006/7/18,11:26:00,6276.71,6276.71,6276.71,6276.71,173
2006/7/18,11:27:00,6275.79,6275.79,6275.79,6275.79,111
2006/7/18,11:28:00,6274.35,6274.35,6274.35,6274.35,189
2006/7/18,11:29:00,6275.71,6275.71,6275.71,6275.71,110
2006/7/18,11:30:00,6275.48,6275.48,6275.48,6275.48,124
2006/7/18,11:31:00,6274.98,6274.98,6274.98,6274.98,143
2006/7/18,11:32:00,6271.13,6271.13,6271.13,6271.13,198
2006/7/18,11:33:00,6271.58,6271.58,6271.58,6271.58,155
2006/7/18,11:34:00,6269.44,6269.44,6269.44,6269.44,163
2006/7/18,11:35:00,6269.06,6269.06,6269.06,6269.06,156
2006/7/18,11:36:00,6268.35,6268.35,6268.35,6268.35,218
2006/7/18,11:37:00,6268.02,6268.02,6268.02,6268.02,99
2006/7/18,11:38:00,6269.09,6269.09,6269.09,6269.09,135
2006/7/18,11:39:00,6271.24,6271.24,6271.24,6271.24,118
2006/7/18,11:40:00,6271.13,6271.13,6271.13,6271.13,120
2006/7/18,11:41:00,6272.67,6272.67,6272.67,6272.67,105
2006/7/18,11:42:00,6272.72,6272.72,6272.72,6272.72,82
2006/7/18,11:43:00,6272.14,6272.14,6272.14,6272.14,111
2006/7/18,11:44:00,6271.34,6271.34,6271.34,6271.34,146
2006/7/18,11:45:00,6269.71,6269.71,6269.71,6269.71,125
2006/7/18,11:46:00,6267.33,6267.33,6267.33,6267.33,144
2006/7/18,11:47:00,6266.67,6266.67,6266.67,6266.67,84
2006/7/18,11:48:00,6264.67,6264.67,6264.67,6264.67,148
2006/7/18,11:49:00,6265.16,6265.16,6265.16,6265.16,120
2006/7/18,11:50:00,6265.93,6265.93,6265.93,6265.93,121
2006/7/18,11:51:00,6266.00,6266.00,6266.00,6266.00,132
2006/7/18,11:52:00,6266.49,6266.49,6266.49,6266.49,96
2006/7/18,11:53:00,6267.02,6267.02,6267.02,6267.02,130
2006/7/18,11:54:00,6263.60,6263.60,6263.60,6263.60,118
2006/7/18,11:55:00,6266.57,6266.57,6266.57,6266.57,104
2006/7/18,11:56:00,6265.23,6265.23,6265.23,6265.23,152
2006/7/18,11:57:00,6264.30,6264.30,6264.30,6264.30,109
2006/7/18,11:58:00,6265.43,6265.43,6265.43,6265.43,120
2006/7/18,11:59:00,6266.18,6266.18,6266.18,6266.18,82
2006/7/18,12:00:00,6265.37,6265.37,6265.37,6265.37,106
2006/7/18,12:01:00,6266.25,6266.25,6266.25,6266.25,109
2006/7/18,12:02:00,6266.15,6266.15,6266.15,6266.15,91
2006/7/18,12:03:00,6265.87,6265.87,6265.87,6265.87,96
2006/7/18,12:04:00,6266.01,6266.01,6266.01,6266.01,102
2006/7/18,12:05:00,6264.83,6264.83,6264.83,6264.83,177
2006/7/18,12:06:00,6265.17,6265.17,6265.17,6265.17,115
2006/7/18,12:07:00,6264.54,6264.54,6264.54,6264.54,92
2006/7/18,12:08:00,6264.52,6264.52,6264.52,6264.52,122
2006/7/18,12:09:00,6264.23,6264.23,6264.23,6264.23,101
2006/7/18,12:10:00,6263.83,6263.83,6263.83,6263.83,110
2006/7/18,12:11:00,6262.68,6262.68,6262.68,6262.68,102
2006/7/18,12:12:00,6263.30,6263.30,6263.30,6263.30,75
2006/7/18,12:13:00,6264.86,6264.86,6264.86,6264.86,111
2006/7/18,12:14:00,6263.46,6263.46,6263.46,6263.46,91
2006/7/18,12:15:00,6264.72,6264.72,6264.72,6264.72,125
2006/7/18,12:16:00,6265.32,6265.32,6265.32,6265.32,114
2006/7/18,12:17:00,6264.37,6264.37,6264.37,6264.37,102
2006/7/18,12:18:00,6265.40,6265.40,6265.40,6265.40,143
2006/7/18,12:19:00,6264.93,6264.93,6264.93,6264.93,91
2006/7/18,12:20:00,6264.61,6264.61,6264.61,6264.61,88
2006/7/18,12:21:00,6264.04,6264.04,6264.04,6264.04,94
2006/7/18,12:22:00,6262.52,6262.52,6262.52,6262.52,84
2006/7/18,12:23:00,6263.68,6263.68,6263.68,6263.68,127
2006/7/18,12:24:00,6264.19,6264.19,6264.19,6264.19,89
2006/7/18,12:25:00,6261.54,6261.54,6261.54,6261.54,138
2006/7/18,12:26:00,6263.58,6263.58,6263.58,6263.58,129
2006/7/18,12:27:00,6264.86,6264.86,6264.86,6264.86,111
2006/7/18,12:28:00,6263.72,6263.72,6263.72,6263.72,165
2006/7/18,12:29:00,6265.44,6265.44,6265.44,6265.44,120
2006/7/18,12:30:00,6264.86,6264.86,6264.86,6264.86,165
2006/7/18,12:31:00,6264.91,6264.91,6264.91,6264.91,135
2006/7/18,12:32:00,6266.15,6266.15,6266.15,6266.15,92
2006/7/18,12:33:00,6265.85,6265.85,6265.85,6265.85,124
2006/7/18,12:34:00,6266.94,6266.94,6266.94,6266.94,99
2006/7/18,12:35:00,6268.18,6268.18,6268.18,6268.18,115
2006/7/18,12:36:00,6268.57,6268.57,6268.57,6268.57,139
2006/7/18,12:37:00,6269.18,6269.18,6269.18,6269.18,93
2006/7/18,12:38:00,6270.30,6270.30,6270.30,6270.30,158
2006/7/18,12:39:00,6270.68,6270.68,6270.68,6270.68,122
2006/7/18,12:40:00,6270.88,6270.88,6270.88,6270.88,140
2006/7/18,12:41:00,6273.54,6273.54,6273.54,6273.54,174
2006/7/18,12:42:00,6273.71,6273.71,6273.71,6273.71,140
2006/7/18,12:43:00,6274.18,6274.18,6274.18,6274.18,175
2006/7/18,12:44:00,6274.29,6274.29,6274.29,6274.29,157
2006/7/18,12:45:00,6275.64,6275.64,6275.64,6275.64,221
2006/7/18,12:46:00,6278.13,6278.13,6278.13,6278.13,240
2006/7/18,12:47:00,6278.22,6278.22,6278.22,6278.22,196
2006/7/18,12:48:00,6279.52,6279.52,6279.52,6279.52,338
2006/7/18,12:49:00,6280.79,6280.79,6280.79,6280.79,179
2006/7/18,12:50:00,6281.98,6281.98,6281.98,6281.98,178
2006/7/18,12:51:00,6282.28,6282.28,6282.28,6282.28,253
2006/7/18,12:52:00,6282.06,6282.06,6282.06,6282.06,151
2006/7/18,12:53:00,6283.03,6283.03,6283.03,6283.03,192
2006/7/18,12:54:00,6280.97,6280.97,6280.97,6280.97,161
2006/7/18,12:55:00,6279.21,6279.21,6279.21,6279.21,186
2006/7/18,12:56:00,6276.74,6276.74,6276.74,6276.74,247
2006/7/18,12:57:00,6275.39,6275.39,6275.39,6275.39,153
2006/7/18,12:58:00,6273.85,6273.85,6273.85,6273.85,239
2006/7/18,12:59:00,6272.95,6272.95,6272.95,6272.95,151
2006/7/18,13:00:00,6272.59,6272.59,6272.59,6272.59,179
2006/7/18,13:01:00,6272.14,6272.14,6272.14,6272.14,215
2006/7/18,13:02:00,6271.52,6271.52,6271.52,6271.52,149
2006/7/18,13:03:00,6272.41,6272.41,6272.41,6272.41,184
2006/7/18,13:04:00,6272.77,6272.77,6272.77,6272.77,119
2006/7/18,13:05:00,6272.16,6272.16,6272.16,6272.16,156
2006/7/18,13:06:00,6273.40,6273.40,6273.40,6273.40,152
2006/7/18,13:07:00,6274.56,6274.56,6274.56,6274.56,121
2006/7/18,13:08:00,6276.24,6276.24,6276.24,6276.24,162
2006/7/18,13:09:00,6276.19,6276.19,6276.19,6276.19,139
2006/7/18,13:10:00,6278.44,6278.44,6278.44,6278.44,144
2006/7/18,13:11:00,6278.41,6278.41,6278.41,6278.41,183
2006/7/18,13:12:00,6278.85,6278.85,6278.85,6278.85,150
2006/7/18,13:13:00,6278.39,6278.39,6278.39,6278.39,234
2006/7/18,13:14:00,6277.97,6277.97,6277.97,6277.97,237
2006/7/18,13:15:00,6279.04,6279.04,6279.04,6279.04,200
2006/7/18,13:16:00,6280.39,6280.39,6280.39,6280.39,303
2006/7/18,13:17:00,6282.19,6282.19,6282.19,6282.19,210
2006/7/18,13:18:00,6281.96,6281.96,6281.96,6281.96,333
2006/7/18,13:19:00,6283.62,6283.62,6283.62,6283.62,280
2006/7/18,13:20:00,6285.21,6285.21,6285.21,6285.21,342
2006/7/18,13:21:00,6287.79,6287.79,6287.79,6287.79,443
2006/7/18,13:22:00,6289.16,6289.16,6289.16,6289.16,335
2006/7/18,13:23:00,6290.84,6290.84,6290.84,6290.84,407
2006/7/18,13:24:00,6291.29,6291.29,6291.29,6291.29,350
2006/7/18,13:25:00,6293.12,6293.12,6293.12,6293.12,339
2006/7/18,13:26:00,6293.12,6293.12,6293.12,6293.12,0
2006/7/18,13:27:00,6293.12,6293.12,6293.12,6293.12,0
2006/7/18,13:28:00,6293.12,6293.12,6293.12,6293.12,0
2006/7/18,13:29:00,6293.12,6293.12,6293.12,6293.12,0
2006/7/18,13:30:00,6285.31,6285.31,6285.31,6285.31,3291
2006/7/19,09:00:00,6285.31,6285.31,6285.31,6285.31,8
2006/7/19,09:01:00,6317.58,6317.58,6317.58,6317.58,2955
2006/7/19,09:02:00,6309.15,6309.15,6309.15,6309.15,537
2006/7/19,09:03:00,6307.01,6307.01,6307.01,6307.01,606
2006/7/19,09:04:00,6305.03,6305.03,6305.03,6305.03,547
2006/7/19,09:05:00,6302.35,6302.35,6302.35,6302.35,353
2006/7/19,09:06:00,6307.06,6307.06,6307.06,6307.06,566
2006/7/19,09:07:00,6306.69,6306.69,6306.69,6306.69,429
2006/7/19,09:08:00,6309.28,6309.28,6309.28,6309.28,506
2006/7/19,09:09:00,6314.36,6314.36,6314.36,6314.36,410
2006/7/19,09:10:00,6311.35,6311.35,6311.35,6311.35,372
2006/7/19,09:11:00,6314.42,6314.42,6314.42,6314.42,458
2006/7/19,09:12:00,6312.84,6312.84,6312.84,6312.84,357
2006/7/19,09:13:00,6309.22,6309.22,6309.22,6309.22,380
2006/7/19,09:14:00,6309.60,6309.60,6309.60,6309.60,352
2006/7/19,09:15:00,6311.60,6311.60,6311.60,6311.60,250
2006/7/19,09:16:00,6313.63,6313.63,6313.63,6313.63,383
2006/7/19,09:17:00,6315.55,6315.55,6315.55,6315.55,289
2006/7/19,09:18:00,6320.32,6320.32,6320.32,6320.32,454
2006/7/19,09:19:00,6325.18,6325.18,6325.18,6325.18,400
2006/7/19,09:20:00,6328.14,6328.14,6328.14,6328.14,383
2006/7/19,09:21:00,6332.40,6332.40,6332.40,6332.40,568
2006/7/19,09:22:00,6334.38,6334.38,6334.38,6334.38,397
2006/7/19,09:23:00,6325.46,6325.46,6325.46,6325.46,646
2006/7/19,09:24:00,6324.11,6324.11,6324.11,6324.11,440
2006/7/19,09:25:00,6324.14,6324.14,6324.14,6324.14,308
2006/7/19,09:26:00,6324.90,6324.90,6324.90,6324.90,361
2006/7/19,09:27:00,6324.48,6324.48,6324.48,6324.48,243
2006/7/19,09:28:00,6324.20,6324.20,6324.20,6324.20,231
2006/7/19,09:29:00,6326.12,6326.12,6326.12,6326.12,225
2006/7/19,09:30:00,6327.34,6327.34,6327.34,6327.34,215
2006/7/19,09:31:00,6327.33,6327.33,6327.33,6327.33,346
2006/7/19,09:32:00,6327.47,6327.47,6327.47,6327.47,282
2006/7/19,09:33:00,6327.16,6327.16,6327.16,6327.16,316
2006/7/19,09:34:00,6327.11,6327.11,6327.11,6327.11,254
2006/7/19,09:35:00,6323.34,6323.34,6323.34,6323.34,321
2006/7/19,09:36:00,6321.24,6321.24,6321.24,6321.24,349
2006/7/19,09:37:00,6322.85,6322.85,6322.85,6322.85,193
2006/7/19,09:38:00,6321.53,6321.53,6321.53,6321.53,279
2006/7/19,09:39:00,6322.03,6322.03,6322.03,6322.03,232
2006/7/19,09:40:00,6321.88,6321.88,6321.88,6321.88,178
2006/7/19,09:41:00,6321.62,6321.62,6321.62,6321.62,283
2006/7/19,09:42:00,6320.98,6320.98,6320.98,6320.98,158
2006/7/19,09:43:00,6324.34,6324.34,6324.34,6324.34,294
2006/7/19,09:44:00,6326.99,6326.99,6326.99,6326.99,214
2006/7/19,09:45:00,6328.40,6328.40,6328.40,6328.40,201
2006/7/19,09:46:00,6329.75,6329.75,6329.75,6329.75,291
2006/7/19,09:47:00,6333.60,6333.60,6333.60,6333.60,181
2006/7/19,09:48:00,6332.53,6332.53,6332.53,6332.53,251
2006/7/19,09:49:00,6334.13,6334.13,6334.13,6334.13,296
2006/7/19,09:50:00,6335.70,6335.70,6335.70,6335.70,190
2006/7/19,09:51:00,6335.62,6335.62,6335.62,6335.62,290
2006/7/19,09:52:00,6337.43,6337.43,6337.43,6337.43,227
2006/7/19,09:53:00,6338.81,6338.81,6338.81,6338.81,273
2006/7/19,09:54:00,6339.59,6339.59,6339.59,6339.59,270
2006/7/19,09:55:00,6340.01,6340.01,6340.01,6340.01,231
2006/7/19,09:56:00,6341.33,6341.33,6341.33,6341.33,218
2006/7/19,09:57:00,6344.41,6344.41,6344.41,6344.41,262
2006/7/19,09:58:00,6345.11,6345.11,6345.11,6345.11,408
2006/7/19,09:59:00,6347.78,6347.78,6347.78,6347.78,276
2006/7/19,10:00:00,6348.19,6348.19,6348.19,6348.19,279
2006/7/19,10:01:00,6351.77,6351.77,6351.77,6351.77,326
2006/7/19,10:02:00,6351.92,6351.92,6351.92,6351.92,207
2006/7/19,10:03:00,6352.80,6352.80,6352.80,6352.80,281
2006/7/19,10:04:00,6352.87,6352.87,6352.87,6352.87,202
2006/7/19,10:05:00,6352.31,6352.31,6352.31,6352.31,210
2006/7/19,10:06:00,6351.40,6351.40,6351.40,6351.40,330
2006/7/19,10:07:00,6350.57,6350.57,6350.57,6350.57,195
2006/7/19,10:08:00,6350.58,6350.58,6350.58,6350.58,239
2006/7/19,10:09:00,6350.70,6350.70,6350.70,6350.70,179
2006/7/19,10:10:00,6349.80,6349.80,6349.80,6349.80,139
2006/7/19,10:11:00,6348.37,6348.37,6348.37,6348.37,232
2006/7/19,10:12:00,6348.33,6348.33,6348.33,6348.33,152
2006/7/19,10:13:00,6346.89,6346.89,6346.89,6346.89,230
2006/7/19,10:14:00,6347.51,6347.51,6347.51,6347.51,164
2006/7/19,10:15:00,6346.71,6346.71,6346.71,6346.71,155
2006/7/19,10:16:00,6347.65,6347.65,6347.65,6347.65,221
2006/7/19,10:17:00,6347.97,6347.97,6347.97,6347.97,154
2006/7/19,10:18:00,6350.93,6350.93,6350.93,6350.93,207
2006/7/19,10:19:00,6350.92,6350.92,6350.92,6350.92,132
2006/7/19,10:20:00,6347.29,6347.29,6347.29,6347.29,159
2006/7/19,10:21:00,6346.04,6346.04,6346.04,6346.04,155
2006/7/19,10:22:00,6345.73,6345.73,6345.73,6345.73,124
2006/7/19,10:23:00,6347.48,6347.48,6347.48,6347.48,182
2006/7/19,10:24:00,6347.83,6347.83,6347.83,6347.83,176
2006/7/19,10:25:00,6347.47,6347.47,6347.47,6347.47,134
2006/7/19,10:26:00,6347.43,6347.43,6347.43,6347.43,174
2006/7/19,10:27:00,6347.97,6347.97,6347.97,6347.97,131
2006/7/19,10:28:00,6349.82,6349.82,6349.82,6349.82,202
2006/7/19,10:29:00,6351.68,6351.68,6351.68,6351.68,201
2006/7/19,10:30:00,6353.44,6353.44,6353.44,6353.44,158
2006/7/19,10:31:00,6356.03,6356.03,6356.03,6356.03,323
2006/7/19,10:32:00,6359.13,6359.13,6359.13,6359.13,232
2006/7/19,10:33:00,6358.51,6358.51,6358.51,6358.51,307
2006/7/19,10:34:00,6357.90,6357.90,6357.90,6357.90,233
2006/7/19,10:35:00,6355.82,6355.82,6355.82,6355.82,205
2006/7/19,10:36:00,6357.02,6357.02,6357.02,6357.02,179
2006/7/19,10:37:00,6356.97,6356.97,6356.97,6356.97,120
2006/7/19,10:38:00,6356.97,6356.97,6356.97,6356.97,184
2006/7/19,10:39:00,6358.28,6358.28,6358.28,6358.28,190
2006/7/19,10:40:00,6356.72,6356.72,6356.72,6356.72,140
2006/7/19,10:41:00,6355.59,6355.59,6355.59,6355.59,177
2006/7/19,10:42:00,6352.32,6352.32,6352.32,6352.32,143
2006/7/19,10:43:00,6353.83,6353.83,6353.83,6353.83,184
2006/7/19,10:44:00,6353.92,6353.92,6353.92,6353.92,132
2006/7/19,10:45:00,6353.95,6353.95,6353.95,6353.95,151
2006/7/19,10:46:00,6352.50,6352.50,6352.50,6352.50,155
2006/7/19,10:47:00,6353.11,6353.11,6353.11,6353.11,118
2006/7/19,10:48:00,6353.53,6353.53,6353.53,6353.53,152
2006/7/19,10:49:00,6353.93,6353.93,6353.93,6353.93,122
2006/7/19,10:50:00,6353.52,6353.52,6353.52,6353.52,110
2006/7/19,10:51:00,6355.52,6355.52,6355.52,6355.52,135
2006/7/19,10:52:00,6354.42,6354.42,6354.42,6354.42,103
2006/7/19,10:53:00,6354.24,6354.24,6354.24,6354.24,118
2006/7/19,10:54:00,6354.12,6354.12,6354.12,6354.12,118
2006/7/19,10:55:00,6355.25,6355.25,6355.25,6355.25,121
2006/7/19,10:56:00,6353.97,6353.97,6353.97,6353.97,187
2006/7/19,10:57:00,6355.65,6355.65,6355.65,6355.65,129
2006/7/19,10:58:00,6356.58,6356.58,6356.58,6356.58,134
2006/7/19,10:59:00,6358.37,6358.37,6358.37,6358.37,96
2006/7/19,11:00:00,6358.46,6358.46,6358.46,6358.46,143
2006/7/19,11:01:00,6359.41,6359.41,6359.41,6359.41,152
2006/7/19,11:02:00,6359.56,6359.56,6359.56,6359.56,98
2006/7/19,11:03:00,6359.13,6359.13,6359.13,6359.13,132
2006/7/19,11:04:00,6358.85,6358.85,6358.85,6358.85,143
2006/7/19,11:05:00,6359.82,6359.82,6359.82,6359.82,115
2006/7/19,11:06:00,6357.62,6357.62,6357.62,6357.62,130
2006/7/19,11:07:00,6356.84,6356.84,6356.84,6356.84,99
2006/7/19,11:08:00,6356.96,6356.96,6356.96,6356.96,159
2006/7/19,11:09:00,6357.32,6357.32,6357.32,6357.32,115
2006/7/19,11:10:00,6357.08,6357.08,6357.08,6357.08,187
2006/7/19,11:11:00,6355.73,6355.73,6355.73,6355.73,238
2006/7/19,11:12:00,6353.58,6353.58,6353.58,6353.58,126
2006/7/19,11:13:00,6353.44,6353.44,6353.44,6353.44,221
2006/7/19,11:14:00,6354.43,6354.43,6354.43,6354.43,166
2006/7/19,11:15:00,6355.31,6355.31,6355.31,6355.31,122
2006/7/19,11:16:00,6353.15,6353.15,6353.15,6353.15,146
2006/7/19,11:17:00,6354.08,6354.08,6354.08,6354.08,129
2006/7/19,11:18:00,6353.23,6353.23,6353.23,6353.23,185
2006/7/19,11:19:00,6353.37,6353.37,6353.37,6353.37,153
2006/7/19,11:20:00,6351.12,6351.12,6351.12,6351.12,137
2006/7/19,11:21:00,6352.39,6352.39,6352.39,6352.39,157
2006/7/19,11:22:00,6352.83,6352.83,6352.83,6352.83,124
2006/7/19,11:23:00,6350.78,6350.78,6350.78,6350.78,173
2006/7/19,11:24:00,6351.52,6351.52,6351.52,6351.52,119
2006/7/19,11:25:00,6350.56,6350.56,6350.56,6350.56,132
2006/7/19,11:26:00,6349.37,6349.37,6349.37,6349.37,138
2006/7/19,11:27:00,6348.21,6348.21,6348.21,6348.21,91
2006/7/19,11:28:00,6349.09,6349.09,6349.09,6349.09,127
2006/7/19,11:29:00,6348.70,6348.70,6348.70,6348.70,109
2006/7/19,11:30:00,6348.26,6348.26,6348.26,6348.26,110
2006/7/19,11:31:00,6346.19,6346.19,6346.19,6346.19,154
2006/7/19,11:32:00,6346.71,6346.71,6346.71,6346.71,157
2006/7/19,11:33:00,6345.49,6345.49,6345.49,6345.49,254
2006/7/19,11:34:00,6344.19,6344.19,6344.19,6344.19,140
2006/7/19,11:35:00,6343.84,6343.84,6343.84,6343.84,113
2006/7/19,11:36:00,6341.84,6341.84,6341.84,6341.84,196
2006/7/19,11:37:00,6340.07,6340.07,6340.07,6340.07,186
2006/7/19,11:38:00,6339.33,6339.33,6339.33,6339.33,221
2006/7/19,11:39:00,6337.32,6337.32,6337.32,6337.32,186
2006/7/19,11:40:00,6334.86,6334.86,6334.86,6334.86,266
2006/7/19,11:41:00,6334.66,6334.66,6334.66,6334.66,264
2006/7/19,11:42:00,6333.44,6333.44,6333.44,6333.44,184
2006/7/19,11:43:00,6336.46,6336.46,6336.46,6336.46,200
2006/7/19,11:44:00,6337.47,6337.47,6337.47,6337.47,157
2006/7/19,11:45:00,6338.91,6338.91,6338.91,6338.91,200
2006/7/19,11:46:00,6343.39,6343.39,6343.39,6343.39,190
2006/7/19,11:47:00,6345.85,6345.85,6345.85,6345.85,193
2006/7/19,11:48:00,6346.56,6346.56,6346.56,6346.56,200
2006/7/19,11:49:00,6342.84,6342.84,6342.84,6342.84,134
2006/7/19,11:50:00,6344.01,6344.01,6344.01,6344.01,119
2006/7/19,11:51:00,6344.42,6344.42,6344.42,6344.42,140
2006/7/19,11:52:00,6339.97,6339.97,6339.97,6339.97,108
2006/7/19,11:53:00,6340.06,6340.06,6340.06,6340.06,144
2006/7/19,11:54:00,6338.44,6338.44,6338.44,6338.44,150
2006/7/19,11:55:00,6337.00,6337.00,6337.00,6337.00,121
2006/7/19,11:56:00,6336.99,6336.99,6336.99,6336.99,134
2006/7/19,11:57:00,6336.12,6336.12,6336.12,6336.12,81
2006/7/19,11:58:00,6331.56,6331.56,6331.56,6331.56,175
2006/7/19,11:59:00,6332.27,6332.27,6332.27,6332.27,126
2006/7/19,12:00:00,6327.97,6327.97,6327.97,6327.97,180
2006/7/19,12:01:00,6327.68,6327.68,6327.68,6327.68,225
2006/7/19,12:02:00,6328.65,6328.65,6328.65,6328.65,146
2006/7/19,12:03:00,6328.56,6328.56,6328.56,6328.56,158
2006/7/19,12:04:00,6326.69,6326.69,6326.69,6326.69,127
2006/7/19,12:05:00,6328.20,6328.20,6328.20,6328.20,122
2006/7/19,12:06:00,6327.30,6327.30,6327.30,6327.30,141
2006/7/19,12:07:00,6328.89,6328.89,6328.89,6328.89,112
2006/7/19,12:08:00,6330.19,6330.19,6330.19,6330.19,153
2006/7/19,12:09:00,6329.97,6329.97,6329.97,6329.97,127
2006/7/19,12:10:00,6329.89,6329.89,6329.89,6329.89,102
2006/7/19,12:11:00,6331.82,6331.82,6331.82,6331.82,99
2006/7/19,12:12:00,6331.04,6331.04,6331.04,6331.04,76
2006/7/19,12:13:00,6329.56,6329.56,6329.56,6329.56,135
2006/7/19,12:14:00,6328.63,6328.63,6328.63,6328.63,127
2006/7/19,12:15:00,6328.58,6328.58,6328.58,6328.58,137
2006/7/19,12:16:00,6329.14,6329.14,6329.14,6329.14,193
2006/7/19,12:17:00,6328.94,6328.94,6328.94,6328.94,92
2006/7/19,12:18:00,6327.65,6327.65,6327.65,6327.65,188
2006/7/19,12:19:00,6328.39,6328.39,6328.39,6328.39,126
2006/7/19,12:20:00,6326.20,6326.20,6326.20,6326.20,130
2006/7/19,12:21:00,6326.69,6326.69,6326.69,6326.69,159
2006/7/19,12:22:00,6326.00,6326.00,6326.00,6326.00,120
2006/7/19,12:23:00,6328.54,6328.54,6328.54,6328.54,168
2006/7/19,12:24:00,6328.02,6328.02,6328.02,6328.02,125
2006/7/19,12:25:00,6328.53,6328.53,6328.53,6328.53,123
2006/7/19,12:26:00,6329.55,6329.55,6329.55,6329.55,163
2006/7/19,12:27:00,6329.53,6329.53,6329.53,6329.53,111
2006/7/19,12:28:00,6329.52,6329.52,6329.52,6329.52,122
2006/7/19,12:29:00,6330.35,6330.35,6330.35,6330.35,85
2006/7/19,12:30:00,6331.36,6331.36,6331.36,6331.36,107
2006/7/19,12:31:00,6330.35,6330.35,6330.35,6330.35,112
2006/7/19,12:32:00,6330.52,6330.52,6330.52,6330.52,67
2006/7/19,12:33:00,6330.88,6330.88,6330.88,6330.88,95
2006/7/19,12:34:00,6332.23,6332.23,6332.23,6332.23,105
2006/7/19,12:35:00,6328.66,6328.66,6328.66,6328.66,140
2006/7/19,12:36:00,6330.69,6330.69,6330.69,6330.69,129
2006/7/19,12:37:00,6330.17,6330.17,6330.17,6330.17,103
2006/7/19,12:38:00,6331.71,6331.71,6331.71,6331.71,190
2006/7/19,12:39:00,6331.94,6331.94,6331.94,6331.94,127
2006/7/19,12:40:00,6332.47,6332.47,6332.47,6332.47,180
2006/7/19,12:41:00,6331.79,6331.79,6331.79,6331.79,190
2006/7/19,12:42:00,6331.49,6331.49,6331.49,6331.49,121
2006/7/19,12:43:00,6332.64,6332.64,6332.64,6332.64,157
2006/7/19,12:44:00,6332.52,6332.52,6332.52,6332.52,150
2006/7/19,12:45:00,6332.29,6332.29,6332.29,6332.29,151
2006/7/19,12:46:00,6333.12,6333.12,6333.12,6333.12,153
2006/7/19,12:47:00,6330.41,6330.41,6330.41,6330.41,138
2006/7/19,12:48:00,6330.07,6330.07,6330.07,6330.07,178
2006/7/19,12:49:00,6328.45,6328.45,6328.45,6328.45,160
2006/7/19,12:50:00,6325.83,6325.83,6325.83,6325.83,207
2006/7/19,12:51:00,6323.71,6323.71,6323.71,6323.71,350
2006/7/19,12:52:00,6320.31,6320.31,6320.31,6320.31,269
2006/7/19,12:53:00,6315.38,6315.38,6315.38,6315.38,452
2006/7/19,12:54:00,6311.28,6311.28,6311.28,6311.28,340
2006/7/19,12:55:00,6307.54,6307.54,6307.54,6307.54,334
2006/7/19,12:56:00,6306.03,6306.03,6306.03,6306.03,389
2006/7/19,12:57:00,6304.73,6304.73,6304.73,6304.73,254
2006/7/19,12:58:00,6303.19,6303.19,6303.19,6303.19,266
2006/7/19,12:59:00,6302.65,6302.65,6302.65,6302.65,244
2006/7/19,13:00:00,6301.84,6301.84,6301.84,6301.84,207
2006/7/19,13:01:00,6303.66,6303.66,6303.66,6303.66,214
2006/7/19,13:02:00,6298.88,6298.88,6298.88,6298.88,264
2006/7/19,13:03:00,6299.77,6299.77,6299.77,6299.77,211
2006/7/19,13:04:00,6301.40,6301.40,6301.40,6301.40,193
2006/7/19,13:05:00,6303.21,6303.21,6303.21,6303.21,171
2006/7/19,13:06:00,6305.95,6305.95,6305.95,6305.95,204
2006/7/19,13:07:00,6306.25,6306.25,6306.25,6306.25,169
2006/7/19,13:08:00,6309.26,6309.26,6309.26,6309.26,233
2006/7/19,13:09:00,6308.34,6308.34,6308.34,6308.34,198
2006/7/19,13:10:00,6304.71,6304.71,6304.71,6304.71,217
2006/7/19,13:11:00,6304.20,6304.20,6304.20,6304.20,222
2006/7/19,13:12:00,6304.42,6304.42,6304.42,6304.42,157
2006/7/19,13:13:00,6302.32,6302.32,6302.32,6302.32,242
2006/7/19,13:14:00,6301.60,6301.60,6301.60,6301.60,245
2006/7/19,13:15:00,6299.18,6299.18,6299.18,6299.18,303
2006/7/19,13:16:00,6297.51,6297.51,6297.51,6297.51,395
2006/7/19,13:17:00,6294.95,6294.95,6294.95,6294.95,331
2006/7/19,13:18:00,6291.43,6291.43,6291.43,6291.43,579
2006/7/19,13:19:00,6287.64,6287.64,6287.64,6287.64,534
2006/7/19,13:20:00,6283.05,6283.05,6283.05,6283.05,498
2006/7/19,13:21:00,6282.68,6282.68,6282.68,6282.68,521
2006/7/19,13:22:00,6285.46,6285.46,6285.46,6285.46,322
2006/7/19,13:23:00,6287.24,6287.24,6287.24,6287.24,393
2006/7/19,13:24:00,6290.19,6290.19,6290.19,6290.19,407
2006/7/19,13:25:00,6293.66,6293.66,6293.66,6293.66,343
2006/7/19,13:26:00,6293.66,6293.66,6293.66,6293.66,0
2006/7/19,13:27:00,6293.66,6293.66,6293.66,6293.66,0
2006/7/19,13:28:00,6293.66,6293.66,6293.66,6293.66,0
2006/7/19,13:29:00,6293.66,6293.66,6293.66,6293.66,0
2006/7/19,13:30:00,6277.24,6277.24,6277.24,6277.24,4292
2006/7/20,09:00:00,6277.24,6277.24,6277.24,6277.24,10
2006/7/20,09:01:00,6423.61,6423.61,6423.61,6423.61,5073
2006/7/20,09:02:00,6415.61,6415.61,6415.61,6415.61,1059
2006/7/20,09:03:00,6400.08,6400.08,6400.08,6400.08,1017
2006/7/20,09:04:00,6394.70,6394.70,6394.70,6394.70,841
2006/7/20,09:05:00,6393.89,6393.89,6393.89,6393.89,530
2006/7/20,09:06:00,6400.22,6400.22,6400.22,6400.22,906
2006/7/20,09:07:00,6410.10,6410.10,6410.10,6410.10,716
2006/7/20,09:08:00,6416.72,6416.72,6416.72,6416.72,942
2006/7/20,09:09:00,6419.26,6419.26,6419.26,6419.26,916
2006/7/20,09:10:00,6418.67,6418.67,6418.67,6418.67,732
2006/7/20,09:11:00,6418.55,6418.55,6418.55,6418.55,959
2006/7/20,09:12:00,6414.45,6414.45,6414.45,6414.45,626
2006/7/20,09:13:00,6408.71,6408.71,6408.71,6408.71,569
2006/7/20,09:14:00,6409.92,6409.92,6409.92,6409.92,647
2006/7/20,09:15:00,6412.80,6412.80,6412.80,6412.80,593
2006/7/20,09:16:00,6410.30,6410.30,6410.30,6410.30,484
2006/7/20,09:17:00,6408.74,6408.74,6408.74,6408.74,363
2006/7/20,09:18:00,6406.75,6406.75,6406.75,6406.75,364
2006/7/20,09:19:00,6404.86,6404.86,6404.86,6404.86,347
2006/7/20,09:20:00,6403.73,6403.73,6403.73,6403.73,326
2006/7/20,09:21:00,6403.40,6403.40,6403.40,6403.40,391
2006/7/20,09:22:00,6405.19,6405.19,6405.19,6405.19,375
2006/7/20,09:23:00,6408.21,6408.21,6408.21,6408.21,476
2006/7/20,09:24:00,6413.97,6413.97,6413.97,6413.97,481
2006/7/20,09:25:00,6416.19,6416.19,6416.19,6416.19,328
2006/7/20,09:26:00,6415.22,6415.22,6415.22,6415.22,520
2006/7/20,09:27:00,6417.63,6417.63,6417.63,6417.63,485
2006/7/20,09:28:00,6417.73,6417.73,6417.73,6417.73,563
2006/7/20,09:29:00,6420.90,6420.90,6420.90,6420.90,495
2006/7/20,09:30:00,6420.61,6420.61,6420.61,6420.61,407
2006/7/20,09:31:00,6420.43,6420.43,6420.43,6420.43,596
2006/7/20,09:32:00,6418.55,6418.55,6418.55,6418.55,347
2006/7/20,09:33:00,6418.50,6418.50,6418.50,6418.50,405
2006/7/20,09:34:00,6415.29,6415.29,6415.29,6415.29,322
2006/7/20,09:35:00,6414.93,6414.93,6414.93,6414.93,270
2006/7/20,09:36:00,6414.12,6414.12,6414.12,6414.12,335
2006/7/20,09:37:00,6415.29,6415.29,6415.29,6415.29,244
2006/7/20,09:38:00,6412.79,6412.79,6412.79,6412.79,239
2006/7/20,09:39:00,6412.06,6412.06,6412.06,6412.06,233
2006/7/20,09:40:00,6411.72,6411.72,6411.72,6411.72,213
2006/7/20,09:41:00,6410.73,6410.73,6410.73,6410.73,292
2006/7/20,09:42:00,6411.00,6411.00,6411.00,6411.00,195
2006/7/20,09:43:00,6409.57,6409.57,6409.57,6409.57,236
2006/7/20,09:44:00,6408.89,6408.89,6408.89,6408.89,205
2006/7/20,09:45:00,6406.98,6406.98,6406.98,6406.98,177
2006/7/20,09:46:00,6406.89,6406.89,6406.89,6406.89,261
2006/7/20,09:47:00,6408.28,6408.28,6408.28,6408.28,202
2006/7/20,09:48:00,6405.65,6405.65,6405.65,6405.65,193
2006/7/20,09:49:00,6406.25,6406.25,6406.25,6406.25,179
2006/7/20,09:50:00,6408.36,6408.36,6408.36,6408.36,207
2006/7/20,09:51:00,6408.69,6408.69,6408.69,6408.69,217
2006/7/20,09:52:00,6408.00,6408.00,6408.00,6408.00,143
2006/7/20,09:53:00,6409.06,6409.06,6409.06,6409.06,214
2006/7/20,09:54:00,6408.19,6408.19,6408.19,6408.19,194
2006/7/20,09:55:00,6407.37,6407.37,6407.37,6407.37,165
2006/7/20,09:56:00,6408.56,6408.56,6408.56,6408.56,226
2006/7/20,09:57:00,6408.70,6408.70,6408.70,6408.70,162
2006/7/20,09:58:00,6411.29,6411.29,6411.29,6411.29,483
2006/7/20,09:59:00,6423.18,6423.18,6423.18,6423.18,757
2006/7/20,10:00:00,6424.63,6424.63,6424.63,6424.63,533
2006/7/20,10:01:00,6428.26,6428.26,6428.26,6428.26,566
2006/7/20,10:02:00,6433.63,6433.63,6433.63,6433.63,478
2006/7/20,10:03:00,6440.28,6440.28,6440.28,6440.28,859
2006/7/20,10:04:00,6443.82,6443.82,6443.82,6443.82,612
2006/7/20,10:05:00,6440.10,6440.10,6440.10,6440.10,434
2006/7/20,10:06:00,6438.20,6438.20,6438.20,6438.20,480
2006/7/20,10:07:00,6439.83,6439.83,6439.83,6439.83,281
2006/7/20,10:08:00,6436.71,6436.71,6436.71,6436.71,334
2006/7/20,10:09:00,6439.29,6439.29,6439.29,6439.29,347
2006/7/20,10:10:00,6436.14,6436.14,6436.14,6436.14,208
2006/7/20,10:11:00,6432.70,6432.70,6432.70,6432.70,244
2006/7/20,10:12:00,6432.55,6432.55,6432.55,6432.55,185
2006/7/20,10:13:00,6430.25,6430.25,6430.25,6430.25,217
2006/7/20,10:14:00,6428.61,6428.61,6428.61,6428.61,204
2006/7/20,10:15:00,6427.45,6427.45,6427.45,6427.45,149
2006/7/20,10:16:00,6427.53,6427.53,6427.53,6427.53,199
2006/7/20,10:17:00,6428.30,6428.30,6428.30,6428.30,216
2006/7/20,10:18:00,6427.25,6427.25,6427.25,6427.25,192
2006/7/20,10:19:00,6425.26,6425.26,6425.26,6425.26,183
2006/7/20,10:20:00,6424.33,6424.33,6424.33,6424.33,170
2006/7/20,10:21:00,6423.08,6423.08,6423.08,6423.08,184
2006/7/20,10:22:00,6421.53,6421.53,6421.53,6421.53,130
2006/7/20,10:23:00,6421.33,6421.33,6421.33,6421.33,177
2006/7/20,10:24:00,6419.96,6419.96,6419.96,6419.96,136
2006/7/20,10:25:00,6419.88,6419.88,6419.88,6419.88,148
2006/7/20,10:26:00,6423.22,6423.22,6423.22,6423.22,174
2006/7/20,10:27:00,6426.12,6426.12,6426.12,6426.12,141
2006/7/20,10:28:00,6426.58,6426.58,6426.58,6426.58,235
2006/7/20,10:29:00,6426.12,6426.12,6426.12,6426.12,137
2006/7/20,10:30:00,6427.04,6427.04,6427.04,6427.04,151
2006/7/20,10:31:00,6426.70,6426.70,6426.70,6426.70,143
2006/7/20,10:32:00,6426.84,6426.84,6426.84,6426.84,127
2006/7/20,10:33:00,6426.29,6426.29,6426.29,6426.29,190
2006/7/20,10:34:00,6427.90,6427.90,6427.90,6427.90,125
2006/7/20,10:35:00,6427.74,6427.74,6427.74,6427.74,112
2006/7/20,10:36:00,6427.45,6427.45,6427.45,6427.45,180
2006/7/20,10:37:00,6426.10,6426.10,6426.10,6426.10,162
2006/7/20,10:38:00,6426.92,6426.92,6426.92,6426.92,167
2006/7/20,10:39:00,6427.55,6427.55,6427.55,6427.55,141
2006/7/20,10:40:00,6426.65,6426.65,6426.65,6426.65,111
2006/7/20,10:41:00,6426.63,6426.63,6426.63,6426.63,116
2006/7/20,10:42:00,6425.55,6425.55,6425.55,6425.55,113
2006/7/20,10:43:00,6425.34,6425.34,6425.34,6425.34,146
2006/7/20,10:44:00,6425.95,6425.95,6425.95,6425.95,153
2006/7/20,10:45:00,6424.96,6424.96,6424.96,6424.96,173
2006/7/20,10:46:00,6424.18,6424.18,6424.18,6424.18,231
2006/7/20,10:47:00,6424.76,6424.76,6424.76,6424.76,198
2006/7/20,10:48:00,6423.71,6423.71,6423.71,6423.71,184
2006/7/20,10:49:00,6422.89,6422.89,6422.89,6422.89,137
2006/7/20,10:50:00,6421.88,6421.88,6421.88,6421.88,172
2006/7/20,10:51:00,6420.67,6420.67,6420.67,6420.67,188
2006/7/20,10:52:00,6420.01,6420.01,6420.01,6420.01,153
2006/7/20,10:53:00,6418.30,6418.30,6418.30,6418.30,254
2006/7/20,10:54:00,6416.12,6416.12,6416.12,6416.12,190
2006/7/20,10:55:00,6415.91,6415.91,6415.91,6415.91,216
2006/7/20,10:56:00,6415.49,6415.49,6415.49,6415.49,227
2006/7/20,10:57:00,6416.72,6416.72,6416.72,6416.72,150
2006/7/20,10:58:00,6416.07,6416.07,6416.07,6416.07,196
2006/7/20,10:59:00,6416.68,6416.68,6416.68,6416.68,125
2006/7/20,11:00:00,6416.13,6416.13,6416.13,6416.13,142
2006/7/20,11:01:00,6416.57,6416.57,6416.57,6416.57,221
2006/7/20,11:02:00,6416.85,6416.85,6416.85,6416.85,142
2006/7/20,11:03:00,6416.79,6416.79,6416.79,6416.79,167
2006/7/20,11:04:00,6416.01,6416.01,6416.01,6416.01,114
2006/7/20,11:05:00,6416.45,6416.45,6416.45,6416.45,161
2006/7/20,11:06:00,6416.68,6416.68,6416.68,6416.68,151
2006/7/20,11:07:00,6416.82,6416.82,6416.82,6416.82,108
2006/7/20,11:08:00,6418.84,6418.84,6418.84,6418.84,216
2006/7/20,11:09:00,6422.01,6422.01,6422.01,6422.01,159
2006/7/20,11:10:00,6422.71,6422.71,6422.71,6422.71,154
2006/7/20,11:11:00,6422.87,6422.87,6422.87,6422.87,181
2006/7/20,11:12:00,6423.47,6423.47,6423.47,6423.47,153
2006/7/20,11:13:00,6423.04,6423.04,6423.04,6423.04,181
2006/7/20,11:14:00,6421.44,6421.44,6421.44,6421.44,118
2006/7/20,11:15:00,6422.15,6422.15,6422.15,6422.15,136
2006/7/20,11:16:00,6423.79,6423.79,6423.79,6423.79,327
2006/7/20,11:17:00,6427.59,6427.59,6427.59,6427.59,321
2006/7/20,11:18:00,6427.53,6427.53,6427.53,6427.53,386
2006/7/20,11:19:00,6428.66,6428.66,6428.66,6428.66,285
2006/7/20,11:20:00,6430.89,6430.89,6430.89,6430.89,310
2006/7/20,11:21:00,6429.52,6429.52,6429.52,6429.52,249
2006/7/20,11:22:00,6429.05,6429.05,6429.05,6429.05,145
2006/7/20,11:23:00,6427.49,6427.49,6427.49,6427.49,257
2006/7/20,11:24:00,6426.02,6426.02,6426.02,6426.02,176
2006/7/20,11:25:00,6423.82,6423.82,6423.82,6423.82,220
2006/7/20,11:26:00,6421.49,6421.49,6421.49,6421.49,344
2006/7/20,11:27:00,6419.39,6419.39,6419.39,6419.39,263
2006/7/20,11:28:00,6418.69,6418.69,6418.69,6418.69,271
2006/7/20,11:29:00,6416.79,6416.79,6416.79,6416.79,210
2006/7/20,11:30:00,6417.32,6417.32,6417.32,6417.32,232
2006/7/20,11:31:00,6416.69,6416.69,6416.69,6416.69,202
2006/7/20,11:32:00,6418.07,6418.07,6418.07,6418.07,157
2006/7/20,11:33:00,6415.09,6415.09,6415.09,6415.09,166
2006/7/20,11:34:00,6415.26,6415.26,6415.26,6415.26,126
2006/7/20,11:35:00,6414.52,6414.52,6414.52,6414.52,158
2006/7/20,11:36:00,6414.01,6414.01,6414.01,6414.01,153
2006/7/20,11:37:00,6412.13,6412.13,6412.13,6412.13,127
2006/7/20,11:38:00,6412.02,6412.02,6412.02,6412.02,230
2006/7/20,11:39:00,6410.65,6410.65,6410.65,6410.65,196
2006/7/20,11:40:00,6410.20,6410.20,6410.20,6410.20,154
2006/7/20,11:41:00,6410.56,6410.56,6410.56,6410.56,194
2006/7/20,11:42:00,6409.24,6409.24,6409.24,6409.24,161
2006/7/20,11:43:00,6409.45,6409.45,6409.45,6409.45,202
2006/7/20,11:44:00,6410.08,6410.08,6410.08,6410.08,119
2006/7/20,11:45:00,6409.70,6409.70,6409.70,6409.70,146
2006/7/20,11:46:00,6410.07,6410.07,6410.07,6410.07,153
2006/7/20,11:47:00,6411.10,6411.10,6411.10,6411.10,106
2006/7/20,11:48:00,6410.25,6410.25,6410.25,6410.25,147
2006/7/20,11:49:00,6410.92,6410.92,6410.92,6410.92,180
2006/7/20,11:50:00,6412.14,6412.14,6412.14,6412.14,162
2006/7/20,11:51:00,6413.25,6413.25,6413.25,6413.25,180
2006/7/20,11:52:00,6415.37,6415.37,6415.37,6415.37,149
2006/7/20,11:53:00,6418.04,6418.04,6418.04,6418.04,202
2006/7/20,11:54:00,6417.88,6417.88,6417.88,6417.88,186
2006/7/20,11:55:00,6419.00,6419.00,6419.00,6419.00,272
2006/7/20,11:56:00,6420.02,6420.02,6420.02,6420.02,187
2006/7/20,11:57:00,6421.02,6421.02,6421.02,6421.02,138
2006/7/20,11:58:00,6422.25,6422.25,6422.25,6422.25,261
2006/7/20,11:59:00,6424.21,6424.21,6424.21,6424.21,292
2006/7/20,12:00:00,6425.78,6425.78,6425.78,6425.78,216
2006/7/20,12:01:00,6422.95,6422.95,6422.95,6422.95,174
2006/7/20,12:02:00,6424.10,6424.10,6424.10,6424.10,131
2006/7/20,12:03:00,6422.79,6422.79,6422.79,6422.79,156
2006/7/20,12:04:00,6424.42,6424.42,6424.42,6424.42,119
2006/7/20,12:05:00,6423.18,6423.18,6423.18,6423.18,116
2006/7/20,12:06:00,6421.85,6421.85,6421.85,6421.85,150
2006/7/20,12:07:00,6421.09,6421.09,6421.09,6421.09,123
2006/7/20,12:08:00,6420.76,6420.76,6420.76,6420.76,137
2006/7/20,12:09:00,6422.79,6422.79,6422.79,6422.79,157
2006/7/20,12:10:00,6422.63,6422.63,6422.63,6422.63,100
2006/7/20,12:11:00,6422.02,6422.02,6422.02,6422.02,149
2006/7/20,12:12:00,6421.85,6421.85,6421.85,6421.85,115
2006/7/20,12:13:00,6421.17,6421.17,6421.17,6421.17,153
2006/7/20,12:14:00,6421.63,6421.63,6421.63,6421.63,92
2006/7/20,12:15:00,6420.34,6420.34,6420.34,6420.34,143
2006/7/20,12:16:00,6418.33,6418.33,6418.33,6418.33,127
2006/7/20,12:17:00,6418.56,6418.56,6418.56,6418.56,88
2006/7/20,12:18:00,6419.42,6419.42,6419.42,6419.42,159
2006/7/20,12:19:00,6418.85,6418.85,6418.85,6418.85,151
2006/7/20,12:20:00,6419.67,6419.67,6419.67,6419.67,162
2006/7/20,12:21:00,6420.82,6420.82,6420.82,6420.82,166
2006/7/20,12:22:00,6419.34,6419.34,6419.34,6419.34,176
2006/7/20,12:23:00,6419.54,6419.54,6419.54,6419.54,159
2006/7/20,12:24:00,6421.04,6421.04,6421.04,6421.04,104
2006/7/20,12:25:00,6420.49,6420.49,6420.49,6420.49,121
2006/7/20,12:26:00,6419.62,6419.62,6419.62,6419.62,116
2006/7/20,12:27:00,6421.19,6421.19,6421.19,6421.19,110
2006/7/20,12:28:00,6419.44,6419.44,6419.44,6419.44,150
2006/7/20,12:29:00,6421.35,6421.35,6421.35,6421.35,134
2006/7/20,12:30:00,6425.03,6425.03,6425.03,6425.03,164
2006/7/20,12:31:00,6427.83,6427.83,6427.83,6427.83,207
2006/7/20,12:32:00,6425.46,6425.46,6425.46,6425.46,180
2006/7/20,12:33:00,6423.41,6423.41,6423.41,6423.41,194
2006/7/20,12:34:00,6422.98,6422.98,6422.98,6422.98,141
2006/7/20,12:35:00,6423.92,6423.92,6423.92,6423.92,140
2006/7/20,12:36:00,6424.92,6424.92,6424.92,6424.92,125
2006/7/20,12:37:00,6423.16,6423.16,6423.16,6423.16,97
2006/7/20,12:38:00,6422.73,6422.73,6422.73,6422.73,176
2006/7/20,12:39:00,6422.32,6422.32,6422.32,6422.32,128
2006/7/20,12:40:00,6422.22,6422.22,6422.22,6422.22,154
2006/7/20,12:41:00,6426.67,6426.67,6426.67,6426.67,193
2006/7/20,12:42:00,6423.98,6423.98,6423.98,6423.98,137
2006/7/20,12:43:00,6426.44,6426.44,6426.44,6426.44,162
2006/7/20,12:44:00,6427.31,6427.31,6427.31,6427.31,156
2006/7/20,12:45:00,6427.22,6427.22,6427.22,6427.22,161
2006/7/20,12:46:00,6429.57,6429.57,6429.57,6429.57,287
2006/7/20,12:47:00,6432.73,6432.73,6432.73,6432.73,278
2006/7/20,12:48:00,6432.92,6432.92,6432.92,6432.92,336
2006/7/20,12:49:00,6437.89,6437.89,6437.89,6437.89,316
2006/7/20,12:50:00,6436.70,6436.70,6436.70,6436.70,302
2006/7/20,12:51:00,6438.30,6438.30,6438.30,6438.30,287
2006/7/20,12:52:00,6437.65,6437.65,6437.65,6437.65,225
2006/7/20,12:53:00,6437.13,6437.13,6437.13,6437.13,256
2006/7/20,12:54:00,6438.47,6438.47,6438.47,6438.47,179
2006/7/20,12:55:00,6437.77,6437.77,6437.77,6437.77,193
2006/7/20,12:56:00,6440.81,6440.81,6440.81,6440.81,220
2006/7/20,12:57:00,6437.85,6437.85,6437.85,6437.85,297
2006/7/20,12:58:00,6440.55,6440.55,6440.55,6440.55,432
2006/7/20,12:59:00,6442.12,6442.12,6442.12,6442.12,264
2006/7/20,13:00:00,6441.53,6441.53,6441.53,6441.53,233
2006/7/20,13:01:00,6440.43,6440.43,6440.43,6440.43,292
2006/7/20,13:02:00,6441.67,6441.67,6441.67,6441.67,233
2006/7/20,13:03:00,6442.40,6442.40,6442.40,6442.40,444
2006/7/20,13:04:00,6443.55,6443.55,6443.55,6443.55,253
2006/7/20,13:05:00,6443.43,6443.43,6443.43,6443.43,257
2006/7/20,13:06:00,6443.59,6443.59,6443.59,6443.59,205
2006/7/20,13:07:00,6444.89,6444.89,6444.89,6444.89,252
2006/7/20,13:08:00,6444.24,6444.24,6444.24,6444.24,349
2006/7/20,13:09:00,6442.48,6442.48,6442.48,6442.48,216
2006/7/20,13:10:00,6440.30,6440.30,6440.30,6440.30,233
2006/7/20,13:11:00,6437.09,6437.09,6437.09,6437.09,324
2006/7/20,13:12:00,6436.03,6436.03,6436.03,6436.03,240
2006/7/20,13:13:00,6434.17,6434.17,6434.17,6434.17,357
2006/7/20,13:14:00,6433.72,6433.72,6433.72,6433.72,240
2006/7/20,13:15:00,6435.10,6435.10,6435.10,6435.10,270
2006/7/20,13:16:00,6436.11,6436.11,6436.11,6436.11,431
2006/7/20,13:17:00,6438.93,6438.93,6438.93,6438.93,284
2006/7/20,13:18:00,6441.24,6441.24,6441.24,6441.24,377
2006/7/20,13:19:00,6442.49,6442.49,6442.49,6442.49,345
2006/7/20,13:20:00,6443.66,6443.66,6443.66,6443.66,420
2006/7/20,13:21:00,6445.70,6445.70,6445.70,6445.70,546
2006/7/20,13:22:00,6445.09,6445.09,6445.09,6445.09,363
2006/7/20,13:23:00,6444.28,6444.28,6444.28,6444.28,505
2006/7/20,13:24:00,6446.07,6446.07,6446.07,6446.07,402
2006/7/20,13:25:00,6446.26,6446.26,6446.26,6446.26,407
2006/7/20,13:26:00,6446.29,6446.29,6446.29,6446.29,0
2006/7/20,13:27:00,6446.29,6446.29,6446.29,6446.29,0
2006/7/20,13:28:00,6446.29,6446.29,6446.29,6446.29,0
2006/7/20,13:29:00,6446.29,6446.29,6446.29,6446.29,0
2006/7/20,13:30:00,6443.74,6443.74,6443.74,6443.74,3483
2006/7/21,09:00:00,6443.74,6443.74,6443.74,6443.74,4
2006/7/21,09:01:00,6396.70,6396.70,6396.70,6396.70,2287
2006/7/21,09:02:00,6394.93,6394.93,6394.93,6394.93,585
2006/7/21,09:03:00,6398.53,6398.53,6398.53,6398.53,625
2006/7/21,09:04:00,6396.20,6396.20,6396.20,6396.20,716
2006/7/21,09:05:00,6395.08,6395.08,6395.08,6395.08,448
2006/7/21,09:06:00,6392.18,6392.18,6392.18,6392.18,599
2006/7/21,09:07:00,6391.95,6391.95,6391.95,6391.95,500
2006/7/21,09:08:00,6391.23,6391.23,6391.23,6391.23,563
2006/7/21,09:09:00,6390.68,6390.68,6390.68,6390.68,463
2006/7/21,09:10:00,6390.14,6390.14,6390.14,6390.14,339
2006/7/21,09:11:00,6388.35,6388.35,6388.35,6388.35,568
2006/7/21,09:12:00,6388.87,6388.87,6388.87,6388.87,397
2006/7/21,09:13:00,6391.05,6391.05,6391.05,6391.05,494
2006/7/21,09:14:00,6392.93,6392.93,6392.93,6392.93,400
2006/7/21,09:15:00,6395.34,6395.34,6395.34,6395.34,399
2006/7/21,09:16:00,6396.77,6396.77,6396.77,6396.77,459
2006/7/21,09:17:00,6399.45,6399.45,6399.45,6399.45,304
2006/7/21,09:18:00,6400.36,6400.36,6400.36,6400.36,402
2006/7/21,09:19:00,6402.24,6402.24,6402.24,6402.24,393
2006/7/21,09:20:00,6401.73,6401.73,6401.73,6401.73,355
2006/7/21,09:21:00,6403.44,6403.44,6403.44,6403.44,508
2006/7/21,09:22:00,6404.34,6404.34,6404.34,6404.34,317
2006/7/21,09:23:00,6404.90,6404.90,6404.90,6404.90,380
2006/7/21,09:24:00,6402.80,6402.80,6402.80,6402.80,352
2006/7/21,09:25:00,6401.91,6401.91,6401.91,6401.91,317
2006/7/21,09:26:00,6399.41,6399.41,6399.41,6399.41,529
2006/7/21,09:27:00,6396.76,6396.76,6396.76,6396.76,301
2006/7/21,09:28:00,6393.34,6393.34,6393.34,6393.34,456
2006/7/21,09:29:00,6390.19,6390.19,6390.19,6390.19,439
2006/7/21,09:30:00,6386.71,6386.71,6386.71,6386.71,324
2006/7/21,09:31:00,6384.26,6384.26,6384.26,6384.26,413
2006/7/21,09:32:00,6382.22,6382.22,6382.22,6382.22,276
2006/7/21,09:33:00,6379.54,6379.54,6379.54,6379.54,438
2006/7/21,09:34:00,6381.85,6381.85,6381.85,6381.85,357
2006/7/21,09:35:00,6383.02,6383.02,6383.02,6383.02,350
2006/7/21,09:36:00,6384.10,6384.10,6384.10,6384.10,408
2006/7/21,09:37:00,6384.41,6384.41,6384.41,6384.41,266
2006/7/21,09:38:00,6381.46,6381.46,6381.46,6381.46,309
2006/7/21,09:39:00,6379.85,6379.85,6379.85,6379.85,314
2006/7/21,09:40:00,6377.81,6377.81,6377.81,6377.81,192
2006/7/21,09:41:00,6375.65,6375.65,6375.65,6375.65,270
2006/7/21,09:42:00,6376.49,6376.49,6376.49,6376.49,172
2006/7/21,09:43:00,6374.05,6374.05,6374.05,6374.05,244
2006/7/21,09:44:00,6374.74,6374.74,6374.74,6374.74,189
2006/7/21,09:45:00,6374.97,6374.97,6374.97,6374.97,177
2006/7/21,09:46:00,6377.52,6377.52,6377.52,6377.52,291
2006/7/21,09:47:00,6380.64,6380.64,6380.64,6380.64,247
2006/7/21,09:48:00,6383.14,6383.14,6383.14,6383.14,371
2006/7/21,09:49:00,6385.96,6385.96,6385.96,6385.96,304
2006/7/21,09:50:00,6388.89,6388.89,6388.89,6388.89,360
2006/7/21,09:51:00,6389.96,6389.96,6389.96,6389.96,430
2006/7/21,09:52:00,6392.54,6392.54,6392.54,6392.54,277
2006/7/21,09:53:00,6394.51,6394.51,6394.51,6394.51,407
2006/7/21,09:54:00,6397.16,6397.16,6397.16,6397.16,330
2006/7/21,09:55:00,6397.71,6397.71,6397.71,6397.71,305
2006/7/21,09:56:00,6399.97,6399.97,6399.97,6399.97,414
2006/7/21,09:57:00,6400.05,6400.05,6400.05,6400.05,295
2006/7/21,09:58:00,6396.39,6396.39,6396.39,6396.39,345
2006/7/21,09:59:00,6396.07,6396.07,6396.07,6396.07,283
2006/7/21,10:00:00,6393.88,6393.88,6393.88,6393.88,260
2006/7/21,10:01:00,6390.99,6390.99,6390.99,6390.99,279
2006/7/21,10:02:00,6389.85,6389.85,6389.85,6389.85,165
2006/7/21,10:03:00,6389.29,6389.29,6389.29,6389.29,217
2006/7/21,10:04:00,6386.59,6386.59,6386.59,6386.59,170
2006/7/21,10:05:00,6386.16,6386.16,6386.16,6386.16,168
2006/7/21,10:06:00,6385.41,6385.41,6385.41,6385.41,181
2006/7/21,10:07:00,6384.06,6384.06,6384.06,6384.06,127
2006/7/21,10:08:00,6385.55,6385.55,6385.55,6385.55,179
2006/7/21,10:09:00,6384.14,6384.14,6384.14,6384.14,116
2006/7/21,10:10:00,6383.06,6383.06,6383.06,6383.06,102
2006/7/21,10:11:00,6385.65,6385.65,6385.65,6385.65,202
2006/7/21,10:12:00,6383.42,6383.42,6383.42,6383.42,173
2006/7/21,10:13:00,6385.42,6385.42,6385.42,6385.42,260
2006/7/21,10:14:00,6383.99,6383.99,6383.99,6383.99,197
2006/7/21,10:15:00,6385.77,6385.77,6385.77,6385.77,162
2006/7/21,10:16:00,6386.65,6386.65,6386.65,6386.65,195
2006/7/21,10:17:00,6385.83,6385.83,6385.83,6385.83,172
2006/7/21,10:18:00,6386.12,6386.12,6386.12,6386.12,191
2006/7/21,10:19:00,6387.29,6387.29,6387.29,6387.29,179
2006/7/21,10:20:00,6389.50,6389.50,6389.50,6389.50,134
2006/7/21,10:21:00,6390.12,6390.12,6390.12,6390.12,208
2006/7/21,10:22:00,6390.75,6390.75,6390.75,6390.75,160
2006/7/21,10:23:00,6390.88,6390.88,6390.88,6390.88,196
2006/7/21,10:24:00,6392.20,6392.20,6392.20,6392.20,159
2006/7/21,10:25:00,6390.80,6390.80,6390.80,6390.80,139
2006/7/21,10:26:00,6390.92,6390.92,6390.92,6390.92,199
2006/7/21,10:27:00,6390.25,6390.25,6390.25,6390.25,122
2006/7/21,10:28:00,6390.67,6390.67,6390.67,6390.67,172
2006/7/21,10:29:00,6390.88,6390.88,6390.88,6390.88,138
2006/7/21,10:30:00,6389.82,6389.82,6389.82,6389.82,123
2006/7/21,10:31:00,6390.39,6390.39,6390.39,6390.39,163
2006/7/21,10:32:00,6389.48,6389.48,6389.48,6389.48,122
2006/7/21,10:33:00,6388.29,6388.29,6388.29,6388.29,202
2006/7/21,10:34:00,6387.68,6387.68,6387.68,6387.68,146
2006/7/21,10:35:00,6388.21,6388.21,6388.21,6388.21,158
2006/7/21,10:36:00,6387.23,6387.23,6387.23,6387.23,208
2006/7/21,10:37:00,6386.06,6386.06,6386.06,6386.06,135
2006/7/21,10:38:00,6386.26,6386.26,6386.26,6386.26,201
2006/7/21,10:39:00,6385.62,6385.62,6385.62,6385.62,193
2006/7/21,10:40:00,6383.80,6383.80,6383.80,6383.80,202
2006/7/21,10:41:00,6380.61,6380.61,6380.61,6380.61,324
2006/7/21,10:42:00,6380.45,6380.45,6380.45,6380.45,204
2006/7/21,10:43:00,6380.28,6380.28,6380.28,6380.28,246
2006/7/21,10:44:00,6378.77,6378.77,6378.77,6378.77,154
2006/7/21,10:45:00,6377.73,6377.73,6377.73,6377.73,153
2006/7/21,10:46:00,6377.70,6377.70,6377.70,6377.70,190
2006/7/21,10:47:00,6375.57,6375.57,6375.57,6375.57,199
2006/7/21,10:48:00,6375.55,6375.55,6375.55,6375.55,222
2006/7/21,10:49:00,6374.39,6374.39,6374.39,6374.39,151
2006/7/21,10:50:00,6373.59,6373.59,6373.59,6373.59,166
2006/7/21,10:51:00,6374.94,6374.94,6374.94,6374.94,133
2006/7/21,10:52:00,6375.68,6375.68,6375.68,6375.68,147
2006/7/21,10:53:00,6376.84,6376.84,6376.84,6376.84,152
2006/7/21,10:54:00,6377.90,6377.90,6377.90,6377.90,152
2006/7/21,10:55:00,6378.29,6378.29,6378.29,6378.29,104
2006/7/21,10:56:00,6378.03,6378.03,6378.03,6378.03,149
2006/7/21,10:57:00,6378.70,6378.70,6378.70,6378.70,120
2006/7/21,10:58:00,6379.99,6379.99,6379.99,6379.99,177
2006/7/21,10:59:00,6380.22,6380.22,6380.22,6380.22,115
2006/7/21,11:00:00,6380.73,6380.73,6380.73,6380.73,128
2006/7/21,11:01:00,6383.20,6383.20,6383.20,6383.20,145
2006/7/21,11:02:00,6381.68,6381.68,6381.68,6381.68,105
2006/7/21,11:03:00,6382.19,6382.19,6382.19,6382.19,122
2006/7/21,11:04:00,6381.12,6381.12,6381.12,6381.12,119
2006/7/21,11:05:00,6380.82,6380.82,6380.82,6380.82,107
2006/7/21,11:06:00,6381.46,6381.46,6381.46,6381.46,168
2006/7/21,11:07:00,6383.05,6383.05,6383.05,6383.05,130
2006/7/21,11:08:00,6381.62,6381.62,6381.62,6381.62,156
2006/7/21,11:09:00,6381.69,6381.69,6381.69,6381.69,101
2006/7/21,11:10:00,6382.86,6382.86,6382.86,6382.86,104
2006/7/21,11:11:00,6384.37,6384.37,6384.37,6384.37,110
2006/7/21,11:12:00,6383.29,6383.29,6383.29,6383.29,64
2006/7/21,11:13:00,6384.73,6384.73,6384.73,6384.73,162
2006/7/21,11:14:00,6384.68,6384.68,6384.68,6384.68,118
2006/7/21,11:15:00,6384.68,6384.68,6384.68,6384.68,118
2006/7/21,11:16:00,6386.47,6386.47,6386.47,6386.47,150
2006/7/21,11:17:00,6385.01,6385.01,6385.01,6385.01,131
2006/7/21,11:18:00,6389.41,6389.41,6389.41,6389.41,199
2006/7/21,11:19:00,6388.52,6388.52,6388.52,6388.52,147
2006/7/21,11:20:00,6388.41,6388.41,6388.41,6388.41,221
2006/7/21,11:21:00,6390.44,6390.44,6390.44,6390.44,233
2006/7/21,11:22:00,6389.73,6389.73,6389.73,6389.73,153
2006/7/21,11:23:00,6391.19,6391.19,6391.19,6391.19,217
2006/7/21,11:24:00,6391.58,6391.58,6391.58,6391.58,151
2006/7/21,11:25:00,6391.23,6391.23,6391.23,6391.23,138
2006/7/21,11:26:00,6390.76,6390.76,6390.76,6390.76,185
2006/7/21,11:27:00,6390.22,6390.22,6390.22,6390.22,87
2006/7/21,11:28:00,6388.81,6388.81,6388.81,6388.81,131
2006/7/21,11:29:00,6388.77,6388.77,6388.77,6388.77,128
2006/7/21,11:30:00,6388.82,6388.82,6388.82,6388.82,122
2006/7/21,11:31:00,6390.17,6390.17,6390.17,6390.17,130
2006/7/21,11:32:00,6389.06,6389.06,6389.06,6389.06,81
2006/7/21,11:33:00,6387.45,6387.45,6387.45,6387.45,207
2006/7/21,11:34:00,6387.51,6387.51,6387.51,6387.51,120
2006/7/21,11:35:00,6386.84,6386.84,6386.84,6386.84,125
2006/7/21,11:36:00,6387.14,6387.14,6387.14,6387.14,177
2006/7/21,11:37:00,6387.68,6387.68,6387.68,6387.68,87
2006/7/21,11:38:00,6388.29,6388.29,6388.29,6388.29,127
2006/7/21,11:39:00,6388.96,6388.96,6388.96,6388.96,112
2006/7/21,11:40:00,6389.91,6389.91,6389.91,6389.91,132
2006/7/21,11:41:00,6390.93,6390.93,6390.93,6390.93,150
2006/7/21,11:42:00,6392.88,6392.88,6392.88,6392.88,139
2006/7/21,11:43:00,6393.97,6393.97,6393.97,6393.97,152
2006/7/21,11:44:00,6393.69,6393.69,6393.69,6393.69,148
2006/7/21,11:45:00,6394.11,6394.11,6394.11,6394.11,185
2006/7/21,11:46:00,6395.19,6395.19,6395.19,6395.19,139
2006/7/21,11:47:00,6395.25,6395.25,6395.25,6395.25,133
2006/7/21,11:48:00,6395.55,6395.55,6395.55,6395.55,227
2006/7/21,11:49:00,6396.97,6396.97,6396.97,6396.97,174
2006/7/21,11:50:00,6395.34,6395.34,6395.34,6395.34,184
2006/7/21,11:51:00,6396.74,6396.74,6396.74,6396.74,126
2006/7/21,11:52:00,6396.81,6396.81,6396.81,6396.81,116
2006/7/21,11:53:00,6398.82,6398.82,6398.82,6398.82,141
2006/7/21,11:54:00,6398.82,6398.82,6398.82,6398.82,116
2006/7/21,11:55:00,6398.09,6398.09,6398.09,6398.09,139
2006/7/21,11:56:00,6394.77,6394.77,6394.77,6394.77,192
2006/7/21,11:57:00,6395.58,6395.58,6395.58,6395.58,155
2006/7/21,11:58:00,6396.08,6396.08,6396.08,6396.08,231
2006/7/21,11:59:00,6397.72,6397.72,6397.72,6397.72,137
2006/7/21,12:00:00,6396.59,6396.59,6396.59,6396.59,129
2006/7/21,12:01:00,6397.78,6397.78,6397.78,6397.78,189
2006/7/21,12:02:00,6397.64,6397.64,6397.64,6397.64,168
2006/7/21,12:03:00,6398.84,6398.84,6398.84,6398.84,273
2006/7/21,12:04:00,6400.83,6400.83,6400.83,6400.83,157
2006/7/21,12:05:00,6399.92,6399.92,6399.92,6399.92,146
2006/7/21,12:06:00,6399.42,6399.42,6399.42,6399.42,209
2006/7/21,12:07:00,6399.01,6399.01,6399.01,6399.01,101
2006/7/21,12:08:00,6399.10,6399.10,6399.10,6399.10,176
2006/7/21,12:09:00,6398.15,6398.15,6398.15,6398.15,131
2006/7/21,12:10:00,6398.96,6398.96,6398.96,6398.96,148
2006/7/21,12:11:00,6399.31,6399.31,6399.31,6399.31,149
2006/7/21,12:12:00,6399.96,6399.96,6399.96,6399.96,117
2006/7/21,12:13:00,6399.08,6399.08,6399.08,6399.08,166
2006/7/21,12:14:00,6398.43,6398.43,6398.43,6398.43,116
2006/7/21,12:15:00,6396.99,6396.99,6396.99,6396.99,158
2006/7/21,12:16:00,6398.22,6398.22,6398.22,6398.22,145
2006/7/21,12:17:00,6397.09,6397.09,6397.09,6397.09,107
2006/7/21,12:18:00,6397.32,6397.32,6397.32,6397.32,176
2006/7/21,12:19:00,6397.24,6397.24,6397.24,6397.24,137
2006/7/21,12:20:00,6395.85,6395.85,6395.85,6395.85,143
2006/7/21,12:21:00,6395.32,6395.32,6395.32,6395.32,134
2006/7/21,12:22:00,6395.16,6395.16,6395.16,6395.16,135
2006/7/21,12:23:00,6393.93,6393.93,6393.93,6393.93,234
2006/7/21,12:24:00,6391.57,6391.57,6391.57,6391.57,161
2006/7/21,12:25:00,6392.53,6392.53,6392.53,6392.53,173
2006/7/21,12:26:00,6391.87,6391.87,6391.87,6391.87,184
2006/7/21,12:27:00,6392.12,6392.12,6392.12,6392.12,107
2006/7/21,12:28:00,6392.82,6392.82,6392.82,6392.82,135
2006/7/21,12:29:00,6391.79,6391.79,6391.79,6391.79,119
2006/7/21,12:30:00,6392.58,6392.58,6392.58,6392.58,134
2006/7/21,12:31:00,6394.14,6394.14,6394.14,6394.14,132
2006/7/21,12:32:00,6394.47,6394.47,6394.47,6394.47,105
2006/7/21,12:33:00,6394.42,6394.42,6394.42,6394.42,174
2006/7/21,12:34:00,6394.90,6394.90,6394.90,6394.90,118
2006/7/21,12:35:00,6396.33,6396.33,6396.33,6396.33,124
2006/7/21,12:36:00,6397.08,6397.08,6397.08,6397.08,135
2006/7/21,12:37:00,6396.66,6396.66,6396.66,6396.66,127
2006/7/21,12:38:00,6399.70,6399.70,6399.70,6399.70,168
2006/7/21,12:39:00,6397.57,6397.57,6397.57,6397.57,135
2006/7/21,12:40:00,6399.89,6399.89,6399.89,6399.89,152
2006/7/21,12:41:00,6398.77,6398.77,6398.77,6398.77,167
2006/7/21,12:42:00,6400.43,6400.43,6400.43,6400.43,147
2006/7/21,12:43:00,6401.27,6401.27,6401.27,6401.27,170
2006/7/21,12:44:00,6403.39,6403.39,6403.39,6403.39,147
2006/7/21,12:45:00,6406.02,6406.02,6406.02,6406.02,208
2006/7/21,12:46:00,6407.01,6407.01,6407.01,6407.01,195
2006/7/21,12:47:00,6408.19,6408.19,6408.19,6408.19,171
2006/7/21,12:48:00,6409.41,6409.41,6409.41,6409.41,273
2006/7/21,12:49:00,6409.07,6409.07,6409.07,6409.07,279
2006/7/21,12:50:00,6410.79,6410.79,6410.79,6410.79,245
2006/7/21,12:51:00,6411.42,6411.42,6411.42,6411.42,260
2006/7/21,12:52:00,6413.05,6413.05,6413.05,6413.05,212
2006/7/21,12:53:00,6414.35,6414.35,6414.35,6414.35,241
2006/7/21,12:54:00,6411.80,6411.80,6411.80,6411.80,190
2006/7/21,12:55:00,6413.10,6413.10,6413.10,6413.10,206
2006/7/21,12:56:00,6412.18,6412.18,6412.18,6412.18,228
2006/7/21,12:57:00,6411.95,6411.95,6411.95,6411.95,140
2006/7/21,12:58:00,6410.02,6410.02,6410.02,6410.02,214
2006/7/21,12:59:00,6410.85,6410.85,6410.85,6410.85,175
2006/7/21,13:00:00,6410.43,6410.43,6410.43,6410.43,185
2006/7/21,13:01:00,6409.65,6409.65,6409.65,6409.65,202
2006/7/21,13:02:00,6413.67,6413.67,6413.67,6413.67,176
2006/7/21,13:03:00,6411.68,6411.68,6411.68,6411.68,203
2006/7/21,13:04:00,6411.17,6411.17,6411.17,6411.17,187
2006/7/21,13:05:00,6409.34,6409.34,6409.34,6409.34,202
2006/7/21,13:06:00,6410.22,6410.22,6410.22,6410.22,208
2006/7/21,13:07:00,6411.46,6411.46,6411.46,6411.46,194
2006/7/21,13:08:00,6411.16,6411.16,6411.16,6411.16,318
2006/7/21,13:09:00,6410.88,6410.88,6410.88,6410.88,253
2006/7/21,13:10:00,6411.92,6411.92,6411.92,6411.92,221
2006/7/21,13:11:00,6412.14,6412.14,6412.14,6412.14,255
2006/7/21,13:12:00,6412.45,6412.45,6412.45,6412.45,225
2006/7/21,13:13:00,6409.91,6409.91,6409.91,6409.91,264
2006/7/21,13:14:00,6411.35,6411.35,6411.35,6411.35,205
2006/7/21,13:15:00,6411.15,6411.15,6411.15,6411.15,218
2006/7/21,13:16:00,6413.55,6413.55,6413.55,6413.55,283
2006/7/21,13:17:00,6412.72,6412.72,6412.72,6412.72,266
2006/7/21,13:18:00,6413.75,6413.75,6413.75,6413.75,340
2006/7/21,13:19:00,6414.55,6414.55,6414.55,6414.55,227
2006/7/21,13:20:00,6415.30,6415.30,6415.30,6415.30,411
2006/7/21,13:21:00,6417.94,6417.94,6417.94,6417.94,530
2006/7/21,13:22:00,6420.60,6420.60,6420.60,6420.60,455
2006/7/21,13:23:00,6423.42,6423.42,6423.42,6423.42,574
2006/7/21,13:24:00,6423.52,6423.52,6423.52,6423.52,443
2006/7/21,13:25:00,6422.08,6422.08,6422.08,6422.08,463
2006/7/21,13:26:00,6422.10,6422.10,6422.10,6422.10,0
2006/7/21,13:27:00,6422.10,6422.10,6422.10,6422.10,0
2006/7/21,13:28:00,6422.10,6422.10,6422.10,6422.10,0
2006/7/21,13:29:00,6422.10,6422.10,6422.10,6422.10,0
2006/7/21,13:30:00,6420.01,6420.01,6420.01,6420.01,4369
2006/7/24,09:00:00,6420.01,6420.01,6420.01,6420.01,24
2006/7/24,09:01:00,6316.83,6316.83,6316.83,6316.83,2071
2006/7/24,09:02:00,6312.91,6312.91,6312.91,6312.91,543
2006/7/24,09:03:00,6308.72,6308.72,6308.72,6308.72,630
2006/7/24,09:04:00,6310.96,6310.96,6310.96,6310.96,549
2006/7/24,09:05:00,6316.11,6316.11,6316.11,6316.11,444
2006/7/24,09:06:00,6323.21,6323.21,6323.21,6323.21,582
2006/7/24,09:07:00,6325.00,6325.00,6325.00,6325.00,393
2006/7/24,09:08:00,6325.17,6325.17,6325.17,6325.17,451
2006/7/24,09:09:00,6324.91,6324.91,6324.91,6324.91,341
2006/7/24,09:10:00,6324.07,6324.07,6324.07,6324.07,314
2006/7/24,09:11:00,6323.03,6323.03,6323.03,6323.03,421
2006/7/24,09:12:00,6322.52,6322.52,6322.52,6322.52,306
2006/7/24,09:13:00,6325.54,6325.54,6325.54,6325.54,386
2006/7/24,09:14:00,6326.54,6326.54,6326.54,6326.54,354
2006/7/24,09:15:00,6329.12,6329.12,6329.12,6329.12,316
2006/7/24,09:16:00,6333.78,6333.78,6333.78,6333.78,465
2006/7/24,09:17:00,6336.32,6336.32,6336.32,6336.32,344
2006/7/24,09:18:00,6336.82,6336.82,6336.82,6336.82,380
2006/7/24,09:19:00,6336.14,6336.14,6336.14,6336.14,395
2006/7/24,09:20:00,6333.05,6333.05,6333.05,6333.05,320
2006/7/24,09:21:00,6327.09,6327.09,6327.09,6327.09,393
2006/7/24,09:22:00,6325.17,6325.17,6325.17,6325.17,272
2006/7/24,09:23:00,6323.91,6323.91,6323.91,6323.91,295
2006/7/24,09:24:00,6325.48,6325.48,6325.48,6325.48,226
2006/7/24,09:25:00,6320.48,6320.48,6320.48,6320.48,231
2006/7/24,09:26:00,6324.29,6324.29,6324.29,6324.29,292
2006/7/24,09:27:00,6326.08,6326.08,6326.08,6326.08,180
2006/7/24,09:28:00,6326.71,6326.71,6326.71,6326.71,274
2006/7/24,09:29:00,6328.56,6328.56,6328.56,6328.56,293
2006/7/24,09:30:00,6332.08,6332.08,6332.08,6332.08,276
2006/7/24,09:31:00,6334.14,6334.14,6334.14,6334.14,463
2006/7/24,09:32:00,6337.49,6337.49,6337.49,6337.49,229
2006/7/24,09:33:00,6339.39,6339.39,6339.39,6339.39,271
2006/7/24,09:34:00,6339.24,6339.24,6339.24,6339.24,253
2006/7/24,09:35:00,6339.78,6339.78,6339.78,6339.78,213
2006/7/24,09:36:00,6340.24,6340.24,6340.24,6340.24,254
2006/7/24,09:37:00,6342.37,6342.37,6342.37,6342.37,155
2006/7/24,09:38:00,6342.48,6342.48,6342.48,6342.48,211
2006/7/24,09:39:00,6342.10,6342.10,6342.10,6342.10,197
2006/7/24,09:40:00,6341.66,6341.66,6341.66,6341.66,217
2006/7/24,09:41:00,6341.10,6341.10,6341.10,6341.10,232
2006/7/24,09:42:00,6338.38,6338.38,6338.38,6338.38,184
2006/7/24,09:43:00,6336.98,6336.98,6336.98,6336.98,233
2006/7/24,09:44:00,6335.78,6335.78,6335.78,6335.78,166
2006/7/24,09:45:00,6336.58,6336.58,6336.58,6336.58,171
2006/7/24,09:46:00,6336.22,6336.22,6336.22,6336.22,184
2006/7/24,09:47:00,6336.23,6336.23,6336.23,6336.23,122
2006/7/24,09:48:00,6337.66,6337.66,6337.66,6337.66,146
2006/7/24,09:49:00,6337.13,6337.13,6337.13,6337.13,161
2006/7/24,09:50:00,6338.23,6338.23,6338.23,6338.23,163
2006/7/24,09:51:00,6335.09,6335.09,6335.09,6335.09,259
2006/7/24,09:52:00,6334.70,6334.70,6334.70,6334.70,167
2006/7/24,09:53:00,6332.46,6332.46,6332.46,6332.46,209
2006/7/24,09:54:00,6331.48,6331.48,6331.48,6331.48,210
2006/7/24,09:55:00,6331.86,6331.86,6331.86,6331.86,203
2006/7/24,09:56:00,6332.08,6332.08,6332.08,6332.08,221
2006/7/24,09:57:00,6331.14,6331.14,6331.14,6331.14,234
2006/7/24,09:58:00,6331.80,6331.80,6331.80,6331.80,219
2006/7/24,09:59:00,6329.76,6329.76,6329.76,6329.76,139
2006/7/24,10:00:00,6331.68,6331.68,6331.68,6331.68,141
2006/7/24,10:01:00,6330.11,6330.11,6330.11,6330.11,196
2006/7/24,10:02:00,6330.62,6330.62,6330.62,6330.62,126
2006/7/24,10:03:00,6330.13,6330.13,6330.13,6330.13,195
2006/7/24,10:04:00,6330.60,6330.60,6330.60,6330.60,156
2006/7/24,10:05:00,6330.91,6330.91,6330.91,6330.91,169
2006/7/24,10:06:00,6330.36,6330.36,6330.36,6330.36,186
2006/7/24,10:07:00,6330.92,6330.92,6330.92,6330.92,126
2006/7/24,10:08:00,6331.07,6331.07,6331.07,6331.07,168
2006/7/24,10:09:00,6329.51,6329.51,6329.51,6329.51,123
2006/7/24,10:10:00,6329.63,6329.63,6329.63,6329.63,111
2006/7/24,10:11:00,6329.20,6329.20,6329.20,6329.20,166
2006/7/24,10:12:00,6329.77,6329.77,6329.77,6329.77,146
2006/7/24,10:13:00,6329.93,6329.93,6329.93,6329.93,150
2006/7/24,10:14:00,6329.34,6329.34,6329.34,6329.34,139
2006/7/24,10:15:00,6330.96,6330.96,6330.96,6330.96,145
2006/7/24,10:16:00,6332.05,6332.05,6332.05,6332.05,219
2006/7/24,10:17:00,6333.29,6333.29,6333.29,6333.29,145
2006/7/24,10:18:00,6333.84,6333.84,6333.84,6333.84,163
2006/7/24,10:19:00,6335.65,6335.65,6335.65,6335.65,140
2006/7/24,10:20:00,6335.48,6335.48,6335.48,6335.48,103
2006/7/24,10:21:00,6338.77,6338.77,6338.77,6338.77,241
2006/7/24,10:22:00,6340.67,6340.67,6340.67,6340.67,144
2006/7/24,10:23:00,6340.11,6340.11,6340.11,6340.11,189
2006/7/24,10:24:00,6341.91,6341.91,6341.91,6341.91,155
2006/7/24,10:25:00,6343.26,6343.26,6343.26,6343.26,127
2006/7/24,10:26:00,6342.48,6342.48,6342.48,6342.48,139
2006/7/24,10:27:00,6343.02,6343.02,6343.02,6343.02,126
2006/7/24,10:28:00,6343.69,6343.69,6343.69,6343.69,196
2006/7/24,10:29:00,6344.49,6344.49,6344.49,6344.49,219
2006/7/24,10:30:00,6344.99,6344.99,6344.99,6344.99,164
2006/7/24,10:31:00,6344.84,6344.84,6344.84,6344.84,178
2006/7/24,10:32:00,6344.57,6344.57,6344.57,6344.57,160
2006/7/24,10:33:00,6345.14,6345.14,6345.14,6345.14,176
2006/7/24,10:34:00,6343.33,6343.33,6343.33,6343.33,139
2006/7/24,10:35:00,6342.19,6342.19,6342.19,6342.19,124
2006/7/24,10:36:00,6340.66,6340.66,6340.66,6340.66,153
2006/7/24,10:37:00,6339.36,6339.36,6339.36,6339.36,126
2006/7/24,10:38:00,6338.72,6338.72,6338.72,6338.72,181
2006/7/24,10:39:00,6337.71,6337.71,6337.71,6337.71,119
2006/7/24,10:40:00,6336.45,6336.45,6336.45,6336.45,150
2006/7/24,10:41:00,6334.78,6334.78,6334.78,6334.78,166
2006/7/24,10:42:00,6335.78,6335.78,6335.78,6335.78,96
2006/7/24,10:43:00,6337.02,6337.02,6337.02,6337.02,136
2006/7/24,10:44:00,6335.45,6335.45,6335.45,6335.45,108
2006/7/24,10:45:00,6335.58,6335.58,6335.58,6335.58,127
2006/7/24,10:46:00,6334.00,6334.00,6334.00,6334.00,122
2006/7/24,10:47:00,6334.87,6334.87,6334.87,6334.87,99
2006/7/24,10:48:00,6332.18,6332.18,6332.18,6332.18,116
2006/7/24,10:49:00,6334.61,6334.61,6334.61,6334.61,93
2006/7/24,10:50:00,6334.74,6334.74,6334.74,6334.74,107
2006/7/24,10:51:00,6333.83,6333.83,6333.83,6333.83,141
2006/7/24,10:52:00,6335.72,6335.72,6335.72,6335.72,80
2006/7/24,10:53:00,6336.75,6336.75,6336.75,6336.75,115
2006/7/24,10:54:00,6336.83,6336.83,6336.83,6336.83,82
2006/7/24,10:55:00,6337.59,6337.59,6337.59,6337.59,115
2006/7/24,10:56:00,6337.02,6337.02,6337.02,6337.02,123
2006/7/24,10:57:00,6337.54,6337.54,6337.54,6337.54,84
2006/7/24,10:58:00,6339.19,6339.19,6339.19,6339.19,103
2006/7/24,10:59:00,6341.06,6341.06,6341.06,6341.06,154
2006/7/24,11:00:00,6341.68,6341.68,6341.68,6341.68,143
2006/7/24,11:01:00,6342.88,6342.88,6342.88,6342.88,151
2006/7/24,11:02:00,6344.26,6344.26,6344.26,6344.26,114
2006/7/24,11:03:00,6341.94,6341.94,6341.94,6341.94,143
2006/7/24,11:04:00,6341.30,6341.30,6341.30,6341.30,98
2006/7/24,11:05:00,6341.89,6341.89,6341.89,6341.89,114
2006/7/24,11:06:00,6341.39,6341.39,6341.39,6341.39,122
2006/7/24,11:07:00,6341.09,6341.09,6341.09,6341.09,89
2006/7/24,11:08:00,6340.50,6340.50,6340.50,6340.50,151
2006/7/24,11:09:00,6339.33,6339.33,6339.33,6339.33,93
2006/7/24,11:10:00,6339.02,6339.02,6339.02,6339.02,95
2006/7/24,11:11:00,6336.95,6336.95,6336.95,6336.95,215
2006/7/24,11:12:00,6336.09,6336.09,6336.09,6336.09,90
2006/7/24,11:13:00,6336.52,6336.52,6336.52,6336.52,167
2006/7/24,11:14:00,6336.91,6336.91,6336.91,6336.91,86
2006/7/24,11:15:00,6337.34,6337.34,6337.34,6337.34,99
2006/7/24,11:16:00,6337.45,6337.45,6337.45,6337.45,99
2006/7/24,11:17:00,6335.99,6335.99,6335.99,6335.99,63
2006/7/24,11:18:00,6335.74,6335.74,6335.74,6335.74,100
2006/7/24,11:19:00,6338.03,6338.03,6338.03,6338.03,92
2006/7/24,11:20:00,6337.26,6337.26,6337.26,6337.26,126
2006/7/24,11:21:00,6335.64,6335.64,6335.64,6335.64,104
2006/7/24,11:22:00,6335.19,6335.19,6335.19,6335.19,135
2006/7/24,11:23:00,6333.45,6333.45,6333.45,6333.45,275
2006/7/24,11:24:00,6333.16,6333.16,6333.16,6333.16,142
2006/7/24,11:25:00,6331.48,6331.48,6331.48,6331.48,138
2006/7/24,11:26:00,6329.70,6329.70,6329.70,6329.70,153
2006/7/24,11:27:00,6329.82,6329.82,6329.82,6329.82,123
2006/7/24,11:28:00,6330.45,6330.45,6330.45,6330.45,166
2006/7/24,11:29:00,6329.59,6329.59,6329.59,6329.59,105
2006/7/24,11:30:00,6329.39,6329.39,6329.39,6329.39,137
2006/7/24,11:31:00,6328.45,6328.45,6328.45,6328.45,105
2006/7/24,11:32:00,6328.58,6328.58,6328.58,6328.58,91
2006/7/24,11:33:00,6327.28,6327.28,6327.28,6327.28,292
2006/7/24,11:34:00,6327.83,6327.83,6327.83,6327.83,192
2006/7/24,11:35:00,6325.20,6325.20,6325.20,6325.20,144
2006/7/24,11:36:00,6324.37,6324.37,6324.37,6324.37,151
2006/7/24,11:37:00,6322.87,6322.87,6322.87,6322.87,146
2006/7/24,11:38:00,6323.35,6323.35,6323.35,6323.35,184
2006/7/24,11:39:00,6323.39,6323.39,6323.39,6323.39,114
2006/7/24,11:40:00,6324.01,6324.01,6324.01,6324.01,90
2006/7/24,11:41:00,6324.34,6324.34,6324.34,6324.34,103
2006/7/24,11:42:00,6322.85,6322.85,6322.85,6322.85,78
2006/7/24,11:43:00,6323.86,6323.86,6323.86,6323.86,122
2006/7/24,11:44:00,6325.03,6325.03,6325.03,6325.03,85
2006/7/24,11:45:00,6323.86,6323.86,6323.86,6323.86,100
2006/7/24,11:46:00,6325.50,6325.50,6325.50,6325.50,120
2006/7/24,11:47:00,6325.91,6325.91,6325.91,6325.91,98
2006/7/24,11:48:00,6327.86,6327.86,6327.86,6327.86,134
2006/7/24,11:49:00,6327.73,6327.73,6327.73,6327.73,116
2006/7/24,11:50:00,6327.82,6327.82,6327.82,6327.82,98
2006/7/24,11:51:00,6326.92,6326.92,6326.92,6326.92,144
2006/7/24,11:52:00,6327.24,6327.24,6327.24,6327.24,90
2006/7/24,11:53:00,6327.60,6327.60,6327.60,6327.60,172
2006/7/24,11:54:00,6328.19,6328.19,6328.19,6328.19,83
2006/7/24,11:55:00,6328.38,6328.38,6328.38,6328.38,97
2006/7/24,11:56:00,6328.71,6328.71,6328.71,6328.71,95
2006/7/24,11:57:00,6329.25,6329.25,6329.25,6329.25,71
2006/7/24,11:58:00,6329.69,6329.69,6329.69,6329.69,121
2006/7/24,11:59:00,6328.87,6328.87,6328.87,6328.87,109
2006/7/24,12:00:00,6329.37,6329.37,6329.37,6329.37,81
2006/7/24,12:01:00,6330.77,6330.77,6330.77,6330.77,138
2006/7/24,12:02:00,6330.72,6330.72,6330.72,6330.72,116
2006/7/24,12:03:00,6331.30,6331.30,6331.30,6331.30,202
2006/7/24,12:04:00,6331.91,6331.91,6331.91,6331.91,119
2006/7/24,12:05:00,6332.09,6332.09,6332.09,6332.09,131
2006/7/24,12:06:00,6332.79,6332.79,6332.79,6332.79,122
2006/7/24,12:07:00,6332.79,6332.79,6332.79,6332.79,98
2006/7/24,12:08:00,6332.55,6332.55,6332.55,6332.55,122
2006/7/24,12:09:00,6331.68,6331.68,6331.68,6331.68,98
2006/7/24,12:10:00,6331.02,6331.02,6331.02,6331.02,95
2006/7/24,12:11:00,6331.94,6331.94,6331.94,6331.94,102
2006/7/24,12:12:00,6330.98,6330.98,6330.98,6330.98,77
2006/7/24,12:13:00,6331.97,6331.97,6331.97,6331.97,135
2006/7/24,12:14:00,6333.42,6333.42,6333.42,6333.42,110
2006/7/24,12:15:00,6332.53,6332.53,6332.53,6332.53,101
2006/7/24,12:16:00,6331.63,6331.63,6331.63,6331.63,112
2006/7/24,12:17:00,6332.19,6332.19,6332.19,6332.19,99
2006/7/24,12:18:00,6333.71,6333.71,6333.71,6333.71,150
2006/7/24,12:19:00,6332.14,6332.14,6332.14,6332.14,149
2006/7/24,12:20:00,6333.88,6333.88,6333.88,6333.88,132
2006/7/24,12:21:00,6334.40,6334.40,6334.40,6334.40,163
2006/7/24,12:22:00,6335.63,6335.63,6335.63,6335.63,215
2006/7/24,12:23:00,6341.50,6341.50,6341.50,6341.50,344
2006/7/24,12:24:00,6341.47,6341.47,6341.47,6341.47,246
2006/7/24,12:25:00,6342.06,6342.06,6342.06,6342.06,235
2006/7/24,12:26:00,6344.77,6344.77,6344.77,6344.77,190
2006/7/24,12:27:00,6345.50,6345.50,6345.50,6345.50,126
2006/7/24,12:28:00,6346.55,6346.55,6346.55,6346.55,298
2006/7/24,12:29:00,6346.30,6346.30,6346.30,6346.30,189
2006/7/24,12:30:00,6346.24,6346.24,6346.24,6346.24,180
2006/7/24,12:31:00,6347.56,6347.56,6347.56,6347.56,152
2006/7/24,12:32:00,6347.43,6347.43,6347.43,6347.43,141
2006/7/24,12:33:00,6348.50,6348.50,6348.50,6348.50,180
2006/7/24,12:34:00,6345.89,6345.89,6345.89,6345.89,188
2006/7/24,12:35:00,6347.45,6347.45,6347.45,6347.45,160
2006/7/24,12:36:00,6348.37,6348.37,6348.37,6348.37,195
2006/7/24,12:37:00,6347.29,6347.29,6347.29,6347.29,105
2006/7/24,12:38:00,6347.78,6347.78,6347.78,6347.78,217
2006/7/24,12:39:00,6346.50,6346.50,6346.50,6346.50,134
2006/7/24,12:40:00,6347.84,6347.84,6347.84,6347.84,161
2006/7/24,12:41:00,6347.55,6347.55,6347.55,6347.55,155
2006/7/24,12:42:00,6348.41,6348.41,6348.41,6348.41,154
2006/7/24,12:43:00,6346.79,6346.79,6346.79,6346.79,156
2006/7/24,12:44:00,6348.31,6348.31,6348.31,6348.31,131
2006/7/24,12:45:00,6347.52,6347.52,6347.52,6347.52,122
2006/7/24,12:46:00,6346.26,6346.26,6346.26,6346.26,134
2006/7/24,12:47:00,6348.08,6348.08,6348.08,6348.08,138
2006/7/24,12:48:00,6348.73,6348.73,6348.73,6348.73,153
2006/7/24,12:49:00,6348.71,6348.71,6348.71,6348.71,266
2006/7/24,12:50:00,6350.58,6350.58,6350.58,6350.58,243
2006/7/24,12:51:00,6354.17,6354.17,6354.17,6354.17,337
2006/7/24,12:52:00,6356.83,6356.83,6356.83,6356.83,374
2006/7/24,12:53:00,6360.25,6360.25,6360.25,6360.25,372
2006/7/24,12:54:00,6362.12,6362.12,6362.12,6362.12,280
2006/7/24,12:55:00,6363.68,6363.68,6363.68,6363.68,476
2006/7/24,12:56:00,6363.59,6363.59,6363.59,6363.59,341
2006/7/24,12:57:00,6360.72,6360.72,6360.72,6360.72,208
2006/7/24,12:58:00,6358.41,6358.41,6358.41,6358.41,290
2006/7/24,12:59:00,6359.16,6359.16,6359.16,6359.16,184
2006/7/24,13:00:00,6358.86,6358.86,6358.86,6358.86,204
2006/7/24,13:01:00,6358.39,6358.39,6358.39,6358.39,177
2006/7/24,13:02:00,6360.14,6360.14,6360.14,6360.14,188
2006/7/24,13:03:00,6358.16,6358.16,6358.16,6358.16,252
2006/7/24,13:04:00,6357.57,6357.57,6357.57,6357.57,171
2006/7/24,13:05:00,6356.11,6356.11,6356.11,6356.11,215
2006/7/24,13:06:00,6356.22,6356.22,6356.22,6356.22,246
2006/7/24,13:07:00,6354.98,6354.98,6354.98,6354.98,212
2006/7/24,13:08:00,6354.65,6354.65,6354.65,6354.65,315
2006/7/24,13:09:00,6354.50,6354.50,6354.50,6354.50,177
2006/7/24,13:10:00,6352.25,6352.25,6352.25,6352.25,221
2006/7/24,13:11:00,6352.10,6352.10,6352.10,6352.10,250
2006/7/24,13:12:00,6351.69,6351.69,6351.69,6351.69,185
2006/7/24,13:13:00,6352.96,6352.96,6352.96,6352.96,280
2006/7/24,13:14:00,6352.92,6352.92,6352.92,6352.92,249
2006/7/24,13:15:00,6353.21,6353.21,6353.21,6353.21,297
2006/7/24,13:16:00,6353.04,6353.04,6353.04,6353.04,303
2006/7/24,13:17:00,6355.83,6355.83,6355.83,6355.83,255
2006/7/24,13:18:00,6356.17,6356.17,6356.17,6356.17,340
2006/7/24,13:19:00,6357.52,6357.52,6357.52,6357.52,248
2006/7/24,13:20:00,6356.89,6356.89,6356.89,6356.89,336
2006/7/24,13:21:00,6356.60,6356.60,6356.60,6356.60,557
2006/7/24,13:22:00,6357.07,6357.07,6357.07,6357.07,370
2006/7/24,13:23:00,6356.85,6356.85,6356.85,6356.85,438
2006/7/24,13:24:00,6353.88,6353.88,6353.88,6353.88,413
2006/7/24,13:25:00,6355.84,6355.84,6355.84,6355.84,489
2006/7/24,13:26:00,6355.84,6355.84,6355.84,6355.84,0
2006/7/24,13:27:00,6355.84,6355.84,6355.84,6355.84,0
2006/7/24,13:28:00,6355.84,6355.84,6355.84,6355.84,0
2006/7/24,13:29:00,6355.84,6355.84,6355.84,6355.84,0
2006/7/24,13:30:00,6359.63,6359.63,6359.63,6359.63,4447
2006/7/25,09:00:00,6359.63,6359.63,6359.63,6359.63,29
2006/7/25,09:01:00,6433.32,6433.32,6433.32,6433.32,2684
2006/7/25,09:02:00,6433.10,6433.10,6433.10,6433.10,831
2006/7/25,09:03:00,6435.83,6435.83,6435.83,6435.83,873
2006/7/25,09:04:00,6433.34,6433.34,6433.34,6433.34,757
2006/7/25,09:05:00,6435.66,6435.66,6435.66,6435.66,593
2006/7/25,09:06:00,6434.39,6434.39,6434.39,6434.39,757
2006/7/25,09:07:00,6435.22,6435.22,6435.22,6435.22,565
2006/7/25,09:08:00,6435.45,6435.45,6435.45,6435.45,671
2006/7/25,09:09:00,6434.41,6434.41,6434.41,6434.41,624
2006/7/25,09:10:00,6434.71,6434.71,6434.71,6434.71,436
2006/7/25,09:11:00,6434.90,6434.90,6434.90,6434.90,633
2006/7/25,09:12:00,6433.48,6433.48,6433.48,6433.48,428
2006/7/25,09:13:00,6432.93,6432.93,6432.93,6432.93,505
2006/7/25,09:14:00,6431.01,6431.01,6431.01,6431.01,475
2006/7/25,09:15:00,6429.22,6429.22,6429.22,6429.22,376
2006/7/25,09:16:00,6427.04,6427.04,6427.04,6427.04,542
2006/7/25,09:17:00,6424.51,6424.51,6424.51,6424.51,404
2006/7/25,09:18:00,6419.80,6419.80,6419.80,6419.80,422
2006/7/25,09:19:00,6419.55,6419.55,6419.55,6419.55,427
2006/7/25,09:20:00,6416.92,6416.92,6416.92,6416.92,340
2006/7/25,09:21:00,6415.21,6415.21,6415.21,6415.21,342
2006/7/25,09:22:00,6416.32,6416.32,6416.32,6416.32,328
2006/7/25,09:23:00,6417.65,6417.65,6417.65,6417.65,401
2006/7/25,09:24:00,6419.25,6419.25,6419.25,6419.25,351
2006/7/25,09:25:00,6421.86,6421.86,6421.86,6421.86,319
2006/7/25,09:26:00,6423.91,6423.91,6423.91,6423.91,472
2006/7/25,09:27:00,6426.38,6426.38,6426.38,6426.38,380
2006/7/25,09:28:00,6427.72,6427.72,6427.72,6427.72,454
2006/7/25,09:29:00,6427.77,6427.77,6427.77,6427.77,392
2006/7/25,09:30:00,6428.88,6428.88,6428.88,6428.88,344
2006/7/25,09:31:00,6427.24,6427.24,6427.24,6427.24,433
2006/7/25,09:32:00,6426.16,6426.16,6426.16,6426.16,241
2006/7/25,09:33:00,6424.00,6424.00,6424.00,6424.00,330
2006/7/25,09:34:00,6423.62,6423.62,6423.62,6423.62,331
2006/7/25,09:35:00,6420.76,6420.76,6420.76,6420.76,270
2006/7/25,09:36:00,6418.61,6418.61,6418.61,6418.61,284
2006/7/25,09:37:00,6416.73,6416.73,6416.73,6416.73,219
2006/7/25,09:38:00,6415.66,6415.66,6415.66,6415.66,327
2006/7/25,09:39:00,6414.33,6414.33,6414.33,6414.33,268
2006/7/25,09:40:00,6413.74,6413.74,6413.74,6413.74,210
2006/7/25,09:41:00,6412.21,6412.21,6412.21,6412.21,344
2006/7/25,09:42:00,6412.72,6412.72,6412.72,6412.72,243
2006/7/25,09:43:00,6411.85,6411.85,6411.85,6411.85,306
2006/7/25,09:44:00,6413.58,6413.58,6413.58,6413.58,299
2006/7/25,09:45:00,6414.53,6414.53,6414.53,6414.53,242
2006/7/25,09:46:00,6413.60,6413.60,6413.60,6413.60,260
2006/7/25,09:47:00,6415.04,6415.04,6415.04,6415.04,178
2006/7/25,09:48:00,6416.70,6416.70,6416.70,6416.70,211
2006/7/25,09:49:00,6415.25,6415.25,6415.25,6415.25,188
2006/7/25,09:50:00,6415.49,6415.49,6415.49,6415.49,191
2006/7/25,09:51:00,6413.55,6413.55,6413.55,6413.55,266
2006/7/25,09:52:00,6416.36,6416.36,6416.36,6416.36,232
2006/7/25,09:53:00,6414.73,6414.73,6414.73,6414.73,276
2006/7/25,09:54:00,6416.54,6416.54,6416.54,6416.54,257
2006/7/25,09:55:00,6417.00,6417.00,6417.00,6417.00,212
2006/7/25,09:56:00,6418.02,6418.02,6418.02,6418.02,291
2006/7/25,09:57:00,6419.64,6419.64,6419.64,6419.64,189
2006/7/25,09:58:00,6419.93,6419.93,6419.93,6419.93,277
2006/7/25,09:59:00,6420.72,6420.72,6420.72,6420.72,257
2006/7/25,10:00:00,6422.47,6422.47,6422.47,6422.47,223
2006/7/25,10:01:00,6426.23,6426.23,6426.23,6426.23,429
2006/7/25,10:02:00,6424.74,6424.74,6424.74,6424.74,265
2006/7/25,10:03:00,6425.96,6425.96,6425.96,6425.96,315
2006/7/25,10:04:00,6426.05,6426.05,6426.05,6426.05,238
2006/7/25,10:05:00,6426.62,6426.62,6426.62,6426.62,230
2006/7/25,10:06:00,6426.15,6426.15,6426.15,6426.15,307
2006/7/25,10:07:00,6426.59,6426.59,6426.59,6426.59,257
2006/7/25,10:08:00,6428.06,6428.06,6428.06,6428.06,233
2006/7/25,10:09:00,6425.89,6425.89,6425.89,6425.89,164
2006/7/25,10:10:00,6426.34,6426.34,6426.34,6426.34,139
2006/7/25,10:11:00,6425.57,6425.57,6425.57,6425.57,202
2006/7/25,10:12:00,6424.85,6424.85,6424.85,6424.85,181
2006/7/25,10:13:00,6420.69,6420.69,6420.69,6420.69,275
2006/7/25,10:14:00,6418.32,6418.32,6418.32,6418.32,190
2006/7/25,10:15:00,6419.25,6419.25,6419.25,6419.25,163
2006/7/25,10:16:00,6422.00,6422.00,6422.00,6422.00,270
2006/7/25,10:17:00,6420.14,6420.14,6420.14,6420.14,148
2006/7/25,10:18:00,6421.64,6421.64,6421.64,6421.64,212
2006/7/25,10:19:00,6420.39,6420.39,6420.39,6420.39,184
2006/7/25,10:20:00,6420.24,6420.24,6420.24,6420.24,187
2006/7/25,10:21:00,6420.23,6420.23,6420.23,6420.23,311
2006/7/25,10:22:00,6421.95,6421.95,6421.95,6421.95,238
2006/7/25,10:23:00,6419.79,6419.79,6419.79,6419.79,364
2006/7/25,10:24:00,6417.15,6417.15,6417.15,6417.15,262
2006/7/25,10:25:00,6420.02,6420.02,6420.02,6420.02,270
2006/7/25,10:26:00,6419.91,6419.91,6419.91,6419.91,281
2006/7/25,10:27:00,6418.67,6418.67,6418.67,6418.67,186
2006/7/25,10:28:00,6418.38,6418.38,6418.38,6418.38,269
2006/7/25,10:29:00,6418.09,6418.09,6418.09,6418.09,175
2006/7/25,10:30:00,6419.24,6419.24,6419.24,6419.24,185
2006/7/25,10:31:00,6420.15,6420.15,6420.15,6420.15,273
2006/7/25,10:32:00,6422.55,6422.55,6422.55,6422.55,238
2006/7/25,10:33:00,6422.38,6422.38,6422.38,6422.38,258
2006/7/25,10:34:00,6422.00,6422.00,6422.00,6422.00,248
2006/7/25,10:35:00,6420.50,6420.50,6420.50,6420.50,187
2006/7/25,10:36:00,6420.15,6420.15,6420.15,6420.15,204
2006/7/25,10:37:00,6421.88,6421.88,6421.88,6421.88,185
2006/7/25,10:38:00,6420.94,6420.94,6420.94,6420.94,165
2006/7/25,10:39:00,6420.64,6420.64,6420.64,6420.64,184
2006/7/25,10:40:00,6420.09,6420.09,6420.09,6420.09,147
2006/7/25,10:41:00,6420.61,6420.61,6420.61,6420.61,223
2006/7/25,10:42:00,6420.70,6420.70,6420.70,6420.70,150
2006/7/25,10:43:00,6419.20,6419.20,6419.20,6419.20,203
2006/7/25,10:44:00,6419.67,6419.67,6419.67,6419.67,184
2006/7/25,10:45:00,6420.41,6420.41,6420.41,6420.41,254
2006/7/25,10:46:00,6420.83,6420.83,6420.83,6420.83,245
2006/7/25,10:47:00,6419.54,6419.54,6419.54,6419.54,129
2006/7/25,10:48:00,6417.10,6417.10,6417.10,6417.10,321
2006/7/25,10:49:00,6417.61,6417.61,6417.61,6417.61,203
2006/7/25,10:50:00,6415.35,6415.35,6415.35,6415.35,215
2006/7/25,10:51:00,6416.57,6416.57,6416.57,6416.57,209
2006/7/25,10:52:00,6415.66,6415.66,6415.66,6415.66,146
2006/7/25,10:53:00,6415.10,6415.10,6415.10,6415.10,235
2006/7/25,10:54:00,6412.88,6412.88,6412.88,6412.88,169
2006/7/25,10:55:00,6410.55,6410.55,6410.55,6410.55,212
2006/7/25,10:56:00,6409.27,6409.27,6409.27,6409.27,215
2006/7/25,10:57:00,6408.30,6408.30,6408.30,6408.30,153
2006/7/25,10:58:00,6407.32,6407.32,6407.32,6407.32,257
2006/7/25,10:59:00,6406.77,6406.77,6406.77,6406.77,230
2006/7/25,11:00:00,6406.76,6406.76,6406.76,6406.76,190
2006/7/25,11:01:00,6406.39,6406.39,6406.39,6406.39,239
2006/7/25,11:02:00,6406.28,6406.28,6406.28,6406.28,147
2006/7/25,11:03:00,6405.15,6405.15,6405.15,6405.15,252
2006/7/25,11:04:00,6404.56,6404.56,6404.56,6404.56,218
2006/7/25,11:05:00,6404.11,6404.11,6404.11,6404.11,245
2006/7/25,11:06:00,6401.46,6401.46,6401.46,6401.46,206
2006/7/25,11:07:00,6403.14,6403.14,6403.14,6403.14,166
2006/7/25,11:08:00,6405.15,6405.15,6405.15,6405.15,268
2006/7/25,11:09:00,6406.87,6406.87,6406.87,6406.87,162
2006/7/25,11:10:00,6405.91,6405.91,6405.91,6405.91,178
2006/7/25,11:11:00,6406.73,6406.73,6406.73,6406.73,238
2006/7/25,11:12:00,6408.33,6408.33,6408.33,6408.33,180
2006/7/25,11:13:00,6409.96,6409.96,6409.96,6409.96,233
2006/7/25,11:14:00,6411.80,6411.80,6411.80,6411.80,241
2006/7/25,11:15:00,6410.68,6410.68,6410.68,6410.68,276
2006/7/25,11:16:00,6412.63,6412.63,6412.63,6412.63,234
2006/7/25,11:17:00,6410.90,6410.90,6410.90,6410.90,109
2006/7/25,11:18:00,6412.40,6412.40,6412.40,6412.40,157
2006/7/25,11:19:00,6412.45,6412.45,6412.45,6412.45,135
2006/7/25,11:20:00,6411.23,6411.23,6411.23,6411.23,224
2006/7/25,11:21:00,6412.11,6412.11,6412.11,6412.11,228
2006/7/25,11:22:00,6411.98,6411.98,6411.98,6411.98,150
2006/7/25,11:23:00,6413.99,6413.99,6413.99,6413.99,170
2006/7/25,11:24:00,6414.69,6414.69,6414.69,6414.69,103
2006/7/25,11:25:00,6414.85,6414.85,6414.85,6414.85,105
2006/7/25,11:26:00,6414.59,6414.59,6414.59,6414.59,176
2006/7/25,11:27:00,6413.57,6413.57,6413.57,6413.57,109
2006/7/25,11:28:00,6413.13,6413.13,6413.13,6413.13,138
2006/7/25,11:29:00,6413.14,6413.14,6413.14,6413.14,126
2006/7/25,11:30:00,6413.36,6413.36,6413.36,6413.36,114
2006/7/25,11:31:00,6415.15,6415.15,6415.15,6415.15,144
2006/7/25,11:32:00,6413.10,6413.10,6413.10,6413.10,112
2006/7/25,11:33:00,6413.86,6413.86,6413.86,6413.86,175
2006/7/25,11:34:00,6413.58,6413.58,6413.58,6413.58,157
2006/7/25,11:35:00,6415.51,6415.51,6415.51,6415.51,153
2006/7/25,11:36:00,6416.62,6416.62,6416.62,6416.62,237
2006/7/25,11:37:00,6417.09,6417.09,6417.09,6417.09,176
2006/7/25,11:38:00,6417.34,6417.34,6417.34,6417.34,261
2006/7/25,11:39:00,6418.98,6418.98,6418.98,6418.98,200
2006/7/25,11:40:00,6419.01,6419.01,6419.01,6419.01,271
2006/7/25,11:41:00,6419.76,6419.76,6419.76,6419.76,285
2006/7/25,11:42:00,6420.86,6420.86,6420.86,6420.86,223
2006/7/25,11:43:00,6421.12,6421.12,6421.12,6421.12,224
2006/7/25,11:44:00,6422.65,6422.65,6422.65,6422.65,208
2006/7/25,11:45:00,6422.25,6422.25,6422.25,6422.25,269
2006/7/25,11:46:00,6424.38,6424.38,6424.38,6424.38,261
2006/7/25,11:47:00,6421.13,6421.13,6421.13,6421.13,117
2006/7/25,11:48:00,6421.89,6421.89,6421.89,6421.89,169
2006/7/25,11:49:00,6423.05,6423.05,6423.05,6423.05,125
2006/7/25,11:50:00,6422.32,6422.32,6422.32,6422.32,150
2006/7/25,11:51:00,6424.15,6424.15,6424.15,6424.15,149
2006/7/25,11:52:00,6421.34,6421.34,6421.34,6421.34,204
2006/7/25,11:53:00,6421.35,6421.35,6421.35,6421.35,178
2006/7/25,11:54:00,6421.46,6421.46,6421.46,6421.46,114
2006/7/25,11:55:00,6419.77,6419.77,6419.77,6419.77,146
2006/7/25,11:56:00,6420.41,6420.41,6420.41,6420.41,172
2006/7/25,11:57:00,6420.19,6420.19,6420.19,6420.19,187
2006/7/25,11:58:00,6419.57,6419.57,6419.57,6419.57,268
2006/7/25,11:59:00,6420.45,6420.45,6420.45,6420.45,184
2006/7/25,12:00:00,6418.59,6418.59,6418.59,6418.59,151
2006/7/25,12:01:00,6419.64,6419.64,6419.64,6419.64,184
2006/7/25,12:02:00,6417.94,6417.94,6417.94,6417.94,112
2006/7/25,12:03:00,6416.81,6416.81,6416.81,6416.81,165
2006/7/25,12:04:00,6418.10,6418.10,6418.10,6418.10,123
2006/7/25,12:05:00,6417.37,6417.37,6417.37,6417.37,141
2006/7/25,12:06:00,6416.32,6416.32,6416.32,6416.32,186
2006/7/25,12:07:00,6415.20,6415.20,6415.20,6415.20,139
2006/7/25,12:08:00,6415.25,6415.25,6415.25,6415.25,194
2006/7/25,12:09:00,6415.52,6415.52,6415.52,6415.52,150
2006/7/25,12:10:00,6414.93,6414.93,6414.93,6414.93,167
2006/7/25,12:11:00,6415.53,6415.53,6415.53,6415.53,238
2006/7/25,12:12:00,6414.98,6414.98,6414.98,6414.98,139
2006/7/25,12:13:00,6414.71,6414.71,6414.71,6414.71,163
2006/7/25,12:14:00,6413.96,6413.96,6413.96,6413.96,90
2006/7/25,12:15:00,6414.78,6414.78,6414.78,6414.78,109
2006/7/25,12:16:00,6414.79,6414.79,6414.79,6414.79,136
2006/7/25,12:17:00,6415.60,6415.60,6415.60,6415.60,89
2006/7/25,12:18:00,6414.85,6414.85,6414.85,6414.85,157
2006/7/25,12:19:00,6413.72,6413.72,6413.72,6413.72,88
2006/7/25,12:20:00,6415.47,6415.47,6415.47,6415.47,113
2006/7/25,12:21:00,6413.63,6413.63,6413.63,6413.63,123
2006/7/25,12:22:00,6416.66,6416.66,6416.66,6416.66,114
2006/7/25,12:23:00,6415.57,6415.57,6415.57,6415.57,169
2006/7/25,12:24:00,6416.03,6416.03,6416.03,6416.03,102
2006/7/25,12:25:00,6415.60,6415.60,6415.60,6415.60,119
2006/7/25,12:26:00,6416.35,6416.35,6416.35,6416.35,148
2006/7/25,12:27:00,6416.50,6416.50,6416.50,6416.50,121
2006/7/25,12:28:00,6415.81,6415.81,6415.81,6415.81,116
2006/7/25,12:29:00,6414.19,6414.19,6414.19,6414.19,96
2006/7/25,12:30:00,6415.99,6415.99,6415.99,6415.99,142
2006/7/25,12:31:00,6415.97,6415.97,6415.97,6415.97,141
2006/7/25,12:32:00,6415.42,6415.42,6415.42,6415.42,111
2006/7/25,12:33:00,6415.97,6415.97,6415.97,6415.97,123
2006/7/25,12:34:00,6414.74,6414.74,6414.74,6414.74,93
2006/7/25,12:35:00,6413.58,6413.58,6413.58,6413.58,108
2006/7/25,12:36:00,6414.98,6414.98,6414.98,6414.98,128
2006/7/25,12:37:00,6414.38,6414.38,6414.38,6414.38,129
2006/7/25,12:38:00,6413.45,6413.45,6413.45,6413.45,156
2006/7/25,12:39:00,6412.98,6412.98,6412.98,6412.98,124
2006/7/25,12:40:00,6413.35,6413.35,6413.35,6413.35,148
2006/7/25,12:41:00,6411.57,6411.57,6411.57,6411.57,145
2006/7/25,12:42:00,6411.22,6411.22,6411.22,6411.22,153
2006/7/25,12:43:00,6411.65,6411.65,6411.65,6411.65,223
2006/7/25,12:44:00,6412.15,6412.15,6412.15,6412.15,196
2006/7/25,12:45:00,6412.51,6412.51,6412.51,6412.51,139
2006/7/25,12:46:00,6412.11,6412.11,6412.11,6412.11,170
2006/7/25,12:47:00,6410.46,6410.46,6410.46,6410.46,109
2006/7/25,12:48:00,6410.23,6410.23,6410.23,6410.23,237
2006/7/25,12:49:00,6409.40,6409.40,6409.40,6409.40,162
2006/7/25,12:50:00,6409.07,6409.07,6409.07,6409.07,169
2006/7/25,12:51:00,6408.82,6408.82,6408.82,6408.82,181
2006/7/25,12:52:00,6408.12,6408.12,6408.12,6408.12,154
2006/7/25,12:53:00,6409.16,6409.16,6409.16,6409.16,223
2006/7/25,12:54:00,6409.08,6409.08,6409.08,6409.08,133
2006/7/25,12:55:00,6408.46,6408.46,6408.46,6408.46,175
2006/7/25,12:56:00,6406.94,6406.94,6406.94,6406.94,185
2006/7/25,12:57:00,6406.64,6406.64,6406.64,6406.64,130
2006/7/25,12:58:00,6406.22,6406.22,6406.22,6406.22,197
2006/7/25,12:59:00,6407.37,6407.37,6407.37,6407.37,180
2006/7/25,13:00:00,6405.00,6405.00,6405.00,6405.00,217
2006/7/25,13:01:00,6406.33,6406.33,6406.33,6406.33,234
2006/7/25,13:02:00,6407.24,6407.24,6407.24,6407.24,157
2006/7/25,13:03:00,6406.58,6406.58,6406.58,6406.58,239
2006/7/25,13:04:00,6407.28,6407.28,6407.28,6407.28,181
2006/7/25,13:05:00,6407.87,6407.87,6407.87,6407.87,211
2006/7/25,13:06:00,6406.44,6406.44,6406.44,6406.44,285
2006/7/25,13:07:00,6405.56,6405.56,6405.56,6405.56,203
2006/7/25,13:08:00,6405.92,6405.92,6405.92,6405.92,286
2006/7/25,13:09:00,6405.45,6405.45,6405.45,6405.45,306
2006/7/25,13:10:00,6403.20,6403.20,6403.20,6403.20,271
2006/7/25,13:11:00,6399.49,6399.49,6399.49,6399.49,343
2006/7/25,13:12:00,6398.32,6398.32,6398.32,6398.32,277
2006/7/25,13:13:00,6397.40,6397.40,6397.40,6397.40,414
2006/7/25,13:14:00,6395.30,6395.30,6395.30,6395.30,349
2006/7/25,13:15:00,6394.36,6394.36,6394.36,6394.36,331
2006/7/25,13:16:00,6395.43,6395.43,6395.43,6395.43,392
2006/7/25,13:17:00,6393.79,6393.79,6393.79,6393.79,292
2006/7/25,13:18:00,6395.13,6395.13,6395.13,6395.13,329
2006/7/25,13:19:00,6397.44,6397.44,6397.44,6397.44,241
2006/7/25,13:20:00,6397.82,6397.82,6397.82,6397.82,277
2006/7/25,13:21:00,6398.83,6398.83,6398.83,6398.83,413
2006/7/25,13:22:00,6395.84,6395.84,6395.84,6395.84,317
2006/7/25,13:23:00,6397.39,6397.39,6397.39,6397.39,477
2006/7/25,13:24:00,6396.23,6396.23,6396.23,6396.23,421
2006/7/25,13:25:00,6397.16,6397.16,6397.16,6397.16,645
2006/7/25,13:26:00,6397.17,6397.17,6397.17,6397.17,0
2006/7/25,13:27:00,6397.17,6397.17,6397.17,6397.17,0
2006/7/25,13:28:00,6397.17,6397.17,6397.17,6397.17,0
2006/7/25,13:29:00,6397.17,6397.17,6397.17,6397.17,0
2006/7/25,13:30:00,6390.99,6390.99,6390.99,6390.99,5158
2006/7/26,09:00:00,6390.99,6390.99,6390.99,6390.99,5
2006/7/26,09:01:00,6389.49,6389.49,6389.49,6389.49,3461
2006/7/26,09:02:00,6388.64,6388.64,6388.64,6388.64,804
2006/7/26,09:03:00,6384.11,6384.11,6384.11,6384.11,1147
2006/7/26,09:04:00,6377.17,6377.17,6377.17,6377.17,798
2006/7/26,09:05:00,6373.98,6373.98,6373.98,6373.98,587
2006/7/26,09:06:00,6370.48,6370.48,6370.48,6370.48,739
2006/7/26,09:07:00,6368.80,6368.80,6368.80,6368.80,503
2006/7/26,09:08:00,6362.36,6362.36,6362.36,6362.36,546
2006/7/26,09:09:00,6361.09,6361.09,6361.09,6361.09,593
2006/7/26,09:10:00,6360.92,6360.92,6360.92,6360.92,446
2006/7/26,09:11:00,6361.56,6361.56,6361.56,6361.56,594
2006/7/26,09:12:00,6364.53,6364.53,6364.53,6364.53,374
2006/7/26,09:13:00,6367.83,6367.83,6367.83,6367.83,456
2006/7/26,09:14:00,6371.68,6371.68,6371.68,6371.68,445
2006/7/26,09:15:00,6373.41,6373.41,6373.41,6373.41,380
2006/7/26,09:16:00,6375.17,6375.17,6375.17,6375.17,538
2006/7/26,09:17:00,6375.76,6375.76,6375.76,6375.76,403
2006/7/26,09:18:00,6376.50,6376.50,6376.50,6376.50,492
2006/7/26,09:19:00,6377.81,6377.81,6377.81,6377.81,405
2006/7/26,09:20:00,6377.91,6377.91,6377.91,6377.91,370
2006/7/26,09:21:00,6375.76,6375.76,6375.76,6375.76,503
2006/7/26,09:22:00,6371.74,6371.74,6371.74,6371.74,424
2006/7/26,09:23:00,6368.35,6368.35,6368.35,6368.35,446
2006/7/26,09:24:00,6365.22,6365.22,6365.22,6365.22,399
2006/7/26,09:25:00,6361.40,6361.40,6361.40,6361.40,378
2006/7/26,09:26:00,6360.11,6360.11,6360.11,6360.11,490
2006/7/26,09:27:00,6361.45,6361.45,6361.45,6361.45,280
2006/7/26,09:28:00,6362.36,6362.36,6362.36,6362.36,365
2006/7/26,09:29:00,6362.34,6362.34,6362.34,6362.34,279
2006/7/26,09:30:00,6364.12,6364.12,6364.12,6364.12,287
2006/7/26,09:31:00,6366.77,6366.77,6366.77,6366.77,369
2006/7/26,09:32:00,6368.29,6368.29,6368.29,6368.29,200
2006/7/26,09:33:00,6367.12,6367.12,6367.12,6367.12,366
2006/7/26,09:34:00,6367.05,6367.05,6367.05,6367.05,251
2006/7/26,09:35:00,6368.45,6368.45,6368.45,6368.45,257
2006/7/26,09:36:00,6369.12,6369.12,6369.12,6369.12,314
2006/7/26,09:37:00,6371.43,6371.43,6371.43,6371.43,284
2006/7/26,09:38:00,6373.08,6373.08,6373.08,6373.08,327
2006/7/26,09:39:00,6375.45,6375.45,6375.45,6375.45,313
2006/7/26,09:40:00,6375.92,6375.92,6375.92,6375.92,295
2006/7/26,09:41:00,6377.58,6377.58,6377.58,6377.58,312
2006/7/26,09:42:00,6376.65,6376.65,6376.65,6376.65,252
2006/7/26,09:43:00,6376.09,6376.09,6376.09,6376.09,236
2006/7/26,09:44:00,6377.33,6377.33,6377.33,6377.33,202
2006/7/26,09:45:00,6376.18,6376.18,6376.18,6376.18,188
2006/7/26,09:46:00,6375.48,6375.48,6375.48,6375.48,196
2006/7/26,09:47:00,6378.24,6378.24,6378.24,6378.24,138
2006/7/26,09:48:00,6377.16,6377.16,6377.16,6377.16,199
2006/7/26,09:49:00,6376.84,6376.84,6376.84,6376.84,200
2006/7/26,09:50:00,6377.90,6377.90,6377.90,6377.90,162
2006/7/26,09:51:00,6378.62,6378.62,6378.62,6378.62,215
2006/7/26,09:52:00,6378.88,6378.88,6378.88,6378.88,163
2006/7/26,09:53:00,6380.87,6380.87,6380.87,6380.87,306
2006/7/26,09:54:00,6380.49,6380.49,6380.49,6380.49,252
2006/7/26,09:55:00,6382.24,6382.24,6382.24,6382.24,253
2006/7/26,09:56:00,6390.68,6390.68,6390.68,6390.68,531
2006/7/26,09:57:00,6394.61,6394.61,6394.61,6394.61,361
2006/7/26,09:58:00,6397.37,6397.37,6397.37,6397.37,375
2006/7/26,09:59:00,6397.56,6397.56,6397.56,6397.56,308
2006/7/26,10:00:00,6396.89,6396.89,6396.89,6396.89,261
2006/7/26,10:01:00,6396.96,6396.96,6396.96,6396.96,354
2006/7/26,10:02:00,6399.14,6399.14,6399.14,6399.14,196
2006/7/26,10:03:00,6399.17,6399.17,6399.17,6399.17,292
2006/7/26,10:04:00,6399.04,6399.04,6399.04,6399.04,191
2006/7/26,10:05:00,6397.32,6397.32,6397.32,6397.32,250
2006/7/26,10:06:00,6396.59,6396.59,6396.59,6396.59,270
2006/7/26,10:07:00,6395.84,6395.84,6395.84,6395.84,206
2006/7/26,10:08:00,6394.02,6394.02,6394.02,6394.02,293
2006/7/26,10:09:00,6391.99,6391.99,6391.99,6391.99,152
2006/7/26,10:10:00,6390.61,6390.61,6390.61,6390.61,170
2006/7/26,10:11:00,6390.48,6390.48,6390.48,6390.48,199
2006/7/26,10:12:00,6388.93,6388.93,6388.93,6388.93,142
2006/7/26,10:13:00,6389.85,6389.85,6389.85,6389.85,217
2006/7/26,10:14:00,6387.98,6387.98,6387.98,6387.98,110
2006/7/26,10:15:00,6386.96,6386.96,6386.96,6386.96,178
2006/7/26,10:16:00,6387.41,6387.41,6387.41,6387.41,195
2006/7/26,10:17:00,6386.06,6386.06,6386.06,6386.06,129
2006/7/26,10:18:00,6389.17,6389.17,6389.17,6389.17,308
2006/7/26,10:19:00,6394.95,6394.95,6394.95,6394.95,207
2006/7/26,10:20:00,6397.42,6397.42,6397.42,6397.42,281
2006/7/26,10:21:00,6397.94,6397.94,6397.94,6397.94,254
2006/7/26,10:22:00,6397.10,6397.10,6397.10,6397.10,192
2006/7/26,10:23:00,6397.87,6397.87,6397.87,6397.87,249
2006/7/26,10:24:00,6396.86,6396.86,6396.86,6396.86,198
2006/7/26,10:25:00,6397.90,6397.90,6397.90,6397.90,254
2006/7/26,10:26:00,6401.46,6401.46,6401.46,6401.46,299
2006/7/26,10:27:00,6401.13,6401.13,6401.13,6401.13,296
2006/7/26,10:28:00,6402.07,6402.07,6402.07,6402.07,365
2006/7/26,10:29:00,6403.28,6403.28,6403.28,6403.28,279
2006/7/26,10:30:00,6404.06,6404.06,6404.06,6404.06,317
2006/7/26,10:31:00,6405.23,6405.23,6405.23,6405.23,367
2006/7/26,10:32:00,6404.45,6404.45,6404.45,6404.45,209
2006/7/26,10:33:00,6406.66,6406.66,6406.66,6406.66,301
2006/7/26,10:34:00,6406.45,6406.45,6406.45,6406.45,218
2006/7/26,10:35:00,6405.18,6405.18,6405.18,6405.18,212
2006/7/26,10:36:00,6404.16,6404.16,6404.16,6404.16,271
2006/7/26,10:37:00,6404.66,6404.66,6404.66,6404.66,198
2006/7/26,10:38:00,6403.43,6403.43,6403.43,6403.43,262
2006/7/26,10:39:00,6401.41,6401.41,6401.41,6401.41,191
2006/7/26,10:40:00,6401.11,6401.11,6401.11,6401.11,220
2006/7/26,10:41:00,6398.69,6398.69,6398.69,6398.69,214
2006/7/26,10:42:00,6397.75,6397.75,6397.75,6397.75,151
2006/7/26,10:43:00,6395.80,6395.80,6395.80,6395.80,217
2006/7/26,10:44:00,6392.61,6392.61,6392.61,6392.61,167
2006/7/26,10:45:00,6391.64,6391.64,6391.64,6391.64,174
2006/7/26,10:46:00,6393.02,6393.02,6393.02,6393.02,165
2006/7/26,10:47:00,6392.95,6392.95,6392.95,6392.95,114
2006/7/26,10:48:00,6392.17,6392.17,6392.17,6392.17,161
2006/7/26,10:49:00,6391.19,6391.19,6391.19,6391.19,190
2006/7/26,10:50:00,6390.16,6390.16,6390.16,6390.16,110
2006/7/26,10:51:00,6389.76,6389.76,6389.76,6389.76,203
2006/7/26,10:52:00,6389.71,6389.71,6389.71,6389.71,124
2006/7/26,10:53:00,6387.91,6387.91,6387.91,6387.91,180
2006/7/26,10:54:00,6387.48,6387.48,6387.48,6387.48,118
2006/7/26,10:55:00,6385.78,6385.78,6385.78,6385.78,201
2006/7/26,10:56:00,6385.29,6385.29,6385.29,6385.29,193
2006/7/26,10:57:00,6383.84,6383.84,6383.84,6383.84,152
2006/7/26,10:58:00,6383.70,6383.70,6383.70,6383.70,250
2006/7/26,10:59:00,6384.00,6384.00,6384.00,6384.00,146
2006/7/26,11:00:00,6385.21,6385.21,6385.21,6385.21,164
2006/7/26,11:01:00,6387.66,6387.66,6387.66,6387.66,161
2006/7/26,11:02:00,6387.36,6387.36,6387.36,6387.36,111
2006/7/26,11:03:00,6387.18,6387.18,6387.18,6387.18,173
2006/7/26,11:04:00,6389.40,6389.40,6389.40,6389.40,121
2006/7/26,11:05:00,6389.21,6389.21,6389.21,6389.21,122
2006/7/26,11:06:00,6388.45,6388.45,6388.45,6388.45,166
2006/7/26,11:07:00,6388.65,6388.65,6388.65,6388.65,105
2006/7/26,11:08:00,6388.22,6388.22,6388.22,6388.22,134
2006/7/26,11:09:00,6386.59,6386.59,6386.59,6386.59,121
2006/7/26,11:10:00,6386.81,6386.81,6386.81,6386.81,118
2006/7/26,11:11:00,6385.04,6385.04,6385.04,6385.04,200
2006/7/26,11:12:00,6386.03,6386.03,6386.03,6386.03,103
2006/7/26,11:13:00,6384.37,6384.37,6384.37,6384.37,160
2006/7/26,11:14:00,6382.91,6382.91,6382.91,6382.91,105
2006/7/26,11:15:00,6383.42,6383.42,6383.42,6383.42,128
2006/7/26,11:16:00,6384.15,6384.15,6384.15,6384.15,120
2006/7/26,11:17:00,6385.48,6385.48,6385.48,6385.48,114
2006/7/26,11:18:00,6388.62,6388.62,6388.62,6388.62,184
2006/7/26,11:19:00,6387.39,6387.39,6387.39,6387.39,134
2006/7/26,11:20:00,6388.29,6388.29,6388.29,6388.29,117
2006/7/26,11:21:00,6386.09,6386.09,6386.09,6386.09,151
2006/7/26,11:22:00,6388.90,6388.90,6388.90,6388.90,132
2006/7/26,11:23:00,6388.56,6388.56,6388.56,6388.56,152
2006/7/26,11:24:00,6388.44,6388.44,6388.44,6388.44,113
2006/7/26,11:25:00,6388.32,6388.32,6388.32,6388.32,107
2006/7/26,11:26:00,6388.58,6388.58,6388.58,6388.58,146
2006/7/26,11:27:00,6387.75,6387.75,6387.75,6387.75,114
2006/7/26,11:28:00,6387.47,6387.47,6387.47,6387.47,134
2006/7/26,11:29:00,6388.47,6388.47,6388.47,6388.47,96
2006/7/26,11:30:00,6387.61,6387.61,6387.61,6387.61,119
2006/7/26,11:31:00,6386.71,6386.71,6386.71,6386.71,161
2006/7/26,11:32:00,6386.93,6386.93,6386.93,6386.93,112
2006/7/26,11:33:00,6386.52,6386.52,6386.52,6386.52,143
2006/7/26,11:34:00,6385.87,6385.87,6385.87,6385.87,131
2006/7/26,11:35:00,6386.32,6386.32,6386.32,6386.32,116
2006/7/26,11:36:00,6383.76,6383.76,6383.76,6383.76,106
2006/7/26,11:37:00,6384.64,6384.64,6384.64,6384.64,97
2006/7/26,11:38:00,6387.26,6387.26,6387.26,6387.26,174
2006/7/26,11:39:00,6385.93,6385.93,6385.93,6385.93,131
2006/7/26,11:40:00,6386.28,6386.28,6386.28,6386.28,131
2006/7/26,11:41:00,6385.50,6385.50,6385.50,6385.50,96
2006/7/26,11:42:00,6386.00,6386.00,6386.00,6386.00,94
2006/7/26,11:43:00,6384.68,6384.68,6384.68,6384.68,160
2006/7/26,11:44:00,6385.44,6385.44,6385.44,6385.44,134
2006/7/26,11:45:00,6384.41,6384.41,6384.41,6384.41,168
2006/7/26,11:46:00,6382.43,6382.43,6382.43,6382.43,202
2006/7/26,11:47:00,6380.01,6380.01,6380.01,6380.01,144
2006/7/26,11:48:00,6381.48,6381.48,6381.48,6381.48,278
2006/7/26,11:49:00,6380.45,6380.45,6380.45,6380.45,176
2006/7/26,11:50:00,6380.29,6380.29,6380.29,6380.29,146
2006/7/26,11:51:00,6377.60,6377.60,6377.60,6377.60,217
2006/7/26,11:52:00,6376.92,6376.92,6376.92,6376.92,155
2006/7/26,11:53:00,6377.16,6377.16,6377.16,6377.16,244
2006/7/26,11:54:00,6375.99,6375.99,6375.99,6375.99,146
2006/7/26,11:55:00,6376.67,6376.67,6376.67,6376.67,374
2006/7/26,11:56:00,6375.63,6375.63,6375.63,6375.63,185
2006/7/26,11:57:00,6373.92,6373.92,6373.92,6373.92,206
2006/7/26,11:58:00,6374.48,6374.48,6374.48,6374.48,161
2006/7/26,11:59:00,6374.78,6374.78,6374.78,6374.78,188
2006/7/26,12:00:00,6375.67,6375.67,6375.67,6375.67,189
2006/7/26,12:01:00,6376.98,6376.98,6376.98,6376.98,235
2006/7/26,12:02:00,6377.18,6377.18,6377.18,6377.18,153
2006/7/26,12:03:00,6377.57,6377.57,6377.57,6377.57,166
2006/7/26,12:04:00,6377.20,6377.20,6377.20,6377.20,136
2006/7/26,12:05:00,6376.51,6376.51,6376.51,6376.51,207
2006/7/26,12:06:00,6375.53,6375.53,6375.53,6375.53,141
2006/7/26,12:07:00,6376.01,6376.01,6376.01,6376.01,114
2006/7/26,12:08:00,6375.88,6375.88,6375.88,6375.88,108
2006/7/26,12:09:00,6376.21,6376.21,6376.21,6376.21,72
2006/7/26,12:10:00,6374.87,6374.87,6374.87,6374.87,113
2006/7/26,12:11:00,6375.49,6375.49,6375.49,6375.49,105
2006/7/26,12:12:00,6373.67,6373.67,6373.67,6373.67,85
2006/7/26,12:13:00,6373.83,6373.83,6373.83,6373.83,150
2006/7/26,12:14:00,6374.47,6374.47,6374.47,6374.47,106
2006/7/26,12:15:00,6374.58,6374.58,6374.58,6374.58,141
2006/7/26,12:16:00,6374.86,6374.86,6374.86,6374.86,155
2006/7/26,12:17:00,6375.99,6375.99,6375.99,6375.99,120
2006/7/26,12:18:00,6375.56,6375.56,6375.56,6375.56,183
2006/7/26,12:19:00,6375.59,6375.59,6375.59,6375.59,129
2006/7/26,12:20:00,6375.01,6375.01,6375.01,6375.01,154
2006/7/26,12:21:00,6376.28,6376.28,6376.28,6376.28,140
2006/7/26,12:22:00,6375.80,6375.80,6375.80,6375.80,95
2006/7/26,12:23:00,6376.05,6376.05,6376.05,6376.05,264
2006/7/26,12:24:00,6376.30,6376.30,6376.30,6376.30,200
2006/7/26,12:25:00,6375.80,6375.80,6375.80,6375.80,168
2006/7/26,12:26:00,6374.68,6374.68,6374.68,6374.68,191
2006/7/26,12:27:00,6375.99,6375.99,6375.99,6375.99,91
2006/7/26,12:28:00,6373.89,6373.89,6373.89,6373.89,183
2006/7/26,12:29:00,6375.06,6375.06,6375.06,6375.06,136
2006/7/26,12:30:00,6372.96,6372.96,6372.96,6372.96,137
2006/7/26,12:31:00,6373.10,6373.10,6373.10,6373.10,270
2006/7/26,12:32:00,6374.31,6374.31,6374.31,6374.31,141
2006/7/26,12:33:00,6374.02,6374.02,6374.02,6374.02,247
2006/7/26,12:34:00,6374.01,6374.01,6374.01,6374.01,90
2006/7/26,12:35:00,6373.79,6373.79,6373.79,6373.79,159
2006/7/26,12:36:00,6374.67,6374.67,6374.67,6374.67,128
2006/7/26,12:37:00,6374.64,6374.64,6374.64,6374.64,175
2006/7/26,12:38:00,6373.89,6373.89,6373.89,6373.89,159
2006/7/26,12:39:00,6375.29,6375.29,6375.29,6375.29,103
2006/7/26,12:40:00,6375.04,6375.04,6375.04,6375.04,149
2006/7/26,12:41:00,6375.38,6375.38,6375.38,6375.38,153
2006/7/26,12:42:00,6374.64,6374.64,6374.64,6374.64,149
2006/7/26,12:43:00,6374.23,6374.23,6374.23,6374.23,172
2006/7/26,12:44:00,6373.67,6373.67,6373.67,6373.67,106
2006/7/26,12:45:00,6371.27,6371.27,6371.27,6371.27,189
2006/7/26,12:46:00,6370.21,6370.21,6370.21,6370.21,173
2006/7/26,12:47:00,6369.49,6369.49,6369.49,6369.49,155
2006/7/26,12:48:00,6368.16,6368.16,6368.16,6368.16,218
2006/7/26,12:49:00,6367.01,6367.01,6367.01,6367.01,206
2006/7/26,12:50:00,6366.45,6366.45,6366.45,6366.45,174
2006/7/26,12:51:00,6367.86,6367.86,6367.86,6367.86,206
2006/7/26,12:52:00,6366.44,6366.44,6366.44,6366.44,156
2006/7/26,12:53:00,6367.08,6367.08,6367.08,6367.08,218
2006/7/26,12:54:00,6366.84,6366.84,6366.84,6366.84,148
2006/7/26,12:55:00,6366.34,6366.34,6366.34,6366.34,181
2006/7/26,12:56:00,6369.21,6369.21,6369.21,6369.21,197
2006/7/26,12:57:00,6368.40,6368.40,6368.40,6368.40,150
2006/7/26,12:58:00,6368.57,6368.57,6368.57,6368.57,203
2006/7/26,12:59:00,6368.63,6368.63,6368.63,6368.63,137
2006/7/26,13:00:00,6369.02,6369.02,6369.02,6369.02,162
2006/7/26,13:01:00,6368.98,6368.98,6368.98,6368.98,171
2006/7/26,13:02:00,6368.89,6368.89,6368.89,6368.89,216
2006/7/26,13:03:00,6368.16,6368.16,6368.16,6368.16,189
2006/7/26,13:04:00,6367.41,6367.41,6367.41,6367.41,163
2006/7/26,13:05:00,6368.29,6368.29,6368.29,6368.29,191
2006/7/26,13:06:00,6368.84,6368.84,6368.84,6368.84,216
2006/7/26,13:07:00,6369.59,6369.59,6369.59,6369.59,154
2006/7/26,13:08:00,6374.03,6374.03,6374.03,6374.03,260
2006/7/26,13:09:00,6373.11,6373.11,6373.11,6373.11,215
2006/7/26,13:10:00,6375.59,6375.59,6375.59,6375.59,271
2006/7/26,13:11:00,6377.74,6377.74,6377.74,6377.74,357
2006/7/26,13:12:00,6378.93,6378.93,6378.93,6378.93,219
2006/7/26,13:13:00,6381.12,6381.12,6381.12,6381.12,306
2006/7/26,13:14:00,6382.50,6382.50,6382.50,6382.50,274
2006/7/26,13:15:00,6381.93,6381.93,6381.93,6381.93,255
2006/7/26,13:16:00,6380.73,6380.73,6380.73,6380.73,337
2006/7/26,13:17:00,6381.51,6381.51,6381.51,6381.51,249
2006/7/26,13:18:00,6379.90,6379.90,6379.90,6379.90,292
2006/7/26,13:19:00,6377.49,6377.49,6377.49,6377.49,288
2006/7/26,13:20:00,6377.93,6377.93,6377.93,6377.93,316
2006/7/26,13:21:00,6376.62,6376.62,6376.62,6376.62,326
2006/7/26,13:22:00,6375.91,6375.91,6375.91,6375.91,288
2006/7/26,13:23:00,6375.30,6375.30,6375.30,6375.30,501
2006/7/26,13:24:00,6374.80,6374.80,6374.80,6374.80,411
2006/7/26,13:25:00,6374.00,6374.00,6374.00,6374.00,481
2006/7/26,13:26:00,6374.01,6374.01,6374.01,6374.01,0
2006/7/26,13:27:00,6374.01,6374.01,6374.01,6374.01,0
2006/7/26,13:28:00,6374.01,6374.01,6374.01,6374.01,0
2006/7/26,13:29:00,6374.01,6374.01,6374.01,6374.01,0
2006/7/26,13:30:00,6376.39,6376.39,6376.39,6376.39,3604
2006/7/27,09:00:00,6376.39,6376.39,6376.39,6376.39,10
2006/7/27,09:01:00,6379.40,6379.40,6379.40,6379.40,1430
2006/7/27,09:02:00,6383.73,6383.73,6383.73,6383.73,340
2006/7/27,09:03:00,6388.69,6388.69,6388.69,6388.69,535
2006/7/27,09:04:00,6393.34,6393.34,6393.34,6393.34,496
2006/7/27,09:05:00,6396.22,6396.22,6396.22,6396.22,483
2006/7/27,09:06:00,6394.88,6394.88,6394.88,6394.88,598
2006/7/27,09:07:00,6391.49,6391.49,6391.49,6391.49,460
2006/7/27,09:08:00,6386.31,6386.31,6386.31,6386.31,571
2006/7/27,09:09:00,6381.05,6381.05,6381.05,6381.05,713
2006/7/27,09:10:00,6380.53,6380.53,6380.53,6380.53,401
2006/7/27,09:11:00,6378.43,6378.43,6378.43,6378.43,474
2006/7/27,09:12:00,6377.05,6377.05,6377.05,6377.05,324
2006/7/27,09:13:00,6377.20,6377.20,6377.20,6377.20,355
2006/7/27,09:14:00,6378.39,6378.39,6378.39,6378.39,360
2006/7/27,09:15:00,6380.79,6380.79,6380.79,6380.79,362
2006/7/27,09:16:00,6384.64,6384.64,6384.64,6384.64,435
2006/7/27,09:17:00,6381.88,6381.88,6381.88,6381.88,251
2006/7/27,09:18:00,6385.32,6385.32,6385.32,6385.32,335
2006/7/27,09:19:00,6387.06,6387.06,6387.06,6387.06,322
2006/7/27,09:20:00,6390.23,6390.23,6390.23,6390.23,338
2006/7/27,09:21:00,6392.75,6392.75,6392.75,6392.75,400
2006/7/27,09:22:00,6392.09,6392.09,6392.09,6392.09,284
2006/7/27,09:23:00,6391.58,6391.58,6391.58,6391.58,318
2006/7/27,09:24:00,6388.22,6388.22,6388.22,6388.22,261
2006/7/27,09:25:00,6386.94,6386.94,6386.94,6386.94,190
2006/7/27,09:26:00,6386.19,6386.19,6386.19,6386.19,279
2006/7/27,09:27:00,6383.94,6383.94,6383.94,6383.94,139
2006/7/27,09:28:00,6384.00,6384.00,6384.00,6384.00,263
2006/7/27,09:29:00,6382.11,6382.11,6382.11,6382.11,172
2006/7/27,09:30:00,6383.36,6383.36,6383.36,6383.36,160
2006/7/27,09:31:00,6380.31,6380.31,6380.31,6380.31,211
2006/7/27,09:32:00,6379.89,6379.89,6379.89,6379.89,147
2006/7/27,09:33:00,6378.32,6378.32,6378.32,6378.32,246
2006/7/27,09:34:00,6376.42,6376.42,6376.42,6376.42,160
2006/7/27,09:35:00,6375.19,6375.19,6375.19,6375.19,230
2006/7/27,09:36:00,6375.00,6375.00,6375.00,6375.00,283
2006/7/27,09:37:00,6373.11,6373.11,6373.11,6373.11,192
2006/7/27,09:38:00,6373.13,6373.13,6373.13,6373.13,204
2006/7/27,09:39:00,6376.15,6376.15,6376.15,6376.15,203
2006/7/27,09:40:00,6376.23,6376.23,6376.23,6376.23,287
2006/7/27,09:41:00,6380.79,6380.79,6380.79,6380.79,303
2006/7/27,09:42:00,6382.81,6382.81,6382.81,6382.81,184
2006/7/27,09:43:00,6382.62,6382.62,6382.62,6382.62,296
2006/7/27,09:44:00,6383.48,6383.48,6383.48,6383.48,209
2006/7/27,09:45:00,6384.72,6384.72,6384.72,6384.72,246
2006/7/27,09:46:00,6385.87,6385.87,6385.87,6385.87,231
2006/7/27,09:47:00,6386.31,6386.31,6386.31,6386.31,184
2006/7/27,09:48:00,6390.82,6390.82,6390.82,6390.82,326
2006/7/27,09:49:00,6390.68,6390.68,6390.68,6390.68,287
2006/7/27,09:50:00,6391.44,6391.44,6391.44,6391.44,235
2006/7/27,09:51:00,6397.67,6397.67,6397.67,6397.67,564
2006/7/27,09:52:00,6404.53,6404.53,6404.53,6404.53,409
2006/7/27,09:53:00,6406.41,6406.41,6406.41,6406.41,536
2006/7/27,09:54:00,6404.98,6404.98,6404.98,6404.98,367
2006/7/27,09:55:00,6404.37,6404.37,6404.37,6404.37,278
2006/7/27,09:56:00,6402.76,6402.76,6402.76,6402.76,433
2006/7/27,09:57:00,6402.29,6402.29,6402.29,6402.29,194
2006/7/27,09:58:00,6401.04,6401.04,6401.04,6401.04,289
2006/7/27,09:59:00,6398.74,6398.74,6398.74,6398.74,200
2006/7/27,10:00:00,6397.68,6397.68,6397.68,6397.68,223
2006/7/27,10:01:00,6400.47,6400.47,6400.47,6400.47,353
2006/7/27,10:02:00,6407.43,6407.43,6407.43,6407.43,270
2006/7/27,10:03:00,6408.16,6408.16,6408.16,6408.16,349
2006/7/27,10:04:00,6410.10,6410.10,6410.10,6410.10,291
2006/7/27,10:05:00,6409.64,6409.64,6409.64,6409.64,249
2006/7/27,10:06:00,6409.53,6409.53,6409.53,6409.53,257
2006/7/27,10:07:00,6414.92,6414.92,6414.92,6414.92,265
2006/7/27,10:08:00,6416.97,6416.97,6416.97,6416.97,377
2006/7/27,10:09:00,6416.30,6416.30,6416.30,6416.30,276
2006/7/27,10:10:00,6415.67,6415.67,6415.67,6415.67,211
2006/7/27,10:11:00,6412.66,6412.66,6412.66,6412.66,293
2006/7/27,10:12:00,6409.82,6409.82,6409.82,6409.82,173
2006/7/27,10:13:00,6407.17,6407.17,6407.17,6407.17,223
2006/7/27,10:14:00,6408.32,6408.32,6408.32,6408.32,221
2006/7/27,10:15:00,6406.94,6406.94,6406.94,6406.94,171
2006/7/27,10:16:00,6407.20,6407.20,6407.20,6407.20,192
2006/7/27,10:17:00,6409.37,6409.37,6409.37,6409.37,137
2006/7/27,10:18:00,6408.90,6408.90,6408.90,6408.90,174
2006/7/27,10:19:00,6412.02,6412.02,6412.02,6412.02,123
2006/7/27,10:20:00,6410.84,6410.84,6410.84,6410.84,146
2006/7/27,10:21:00,6410.50,6410.50,6410.50,6410.50,269
2006/7/27,10:22:00,6409.50,6409.50,6409.50,6409.50,152
2006/7/27,10:23:00,6409.72,6409.72,6409.72,6409.72,177
2006/7/27,10:24:00,6410.52,6410.52,6410.52,6410.52,194
2006/7/27,10:25:00,6409.13,6409.13,6409.13,6409.13,143
2006/7/27,10:26:00,6409.28,6409.28,6409.28,6409.28,174
2006/7/27,10:27:00,6408.66,6408.66,6408.66,6408.66,194
2006/7/27,10:28:00,6408.72,6408.72,6408.72,6408.72,235
2006/7/27,10:29:00,6408.78,6408.78,6408.78,6408.78,216
2006/7/27,10:30:00,6410.04,6410.04,6410.04,6410.04,158
2006/7/27,10:31:00,6410.56,6410.56,6410.56,6410.56,311
2006/7/27,10:32:00,6409.10,6409.10,6409.10,6409.10,182
2006/7/27,10:33:00,6410.37,6410.37,6410.37,6410.37,292
2006/7/27,10:34:00,6410.65,6410.65,6410.65,6410.65,180
2006/7/27,10:35:00,6411.62,6411.62,6411.62,6411.62,166
2006/7/27,10:36:00,6413.23,6413.23,6413.23,6413.23,300
2006/7/27,10:37:00,6412.51,6412.51,6412.51,6412.51,197
2006/7/27,10:38:00,6412.85,6412.85,6412.85,6412.85,267
2006/7/27,10:39:00,6413.23,6413.23,6413.23,6413.23,201
2006/7/27,10:40:00,6412.49,6412.49,6412.49,6412.49,182
2006/7/27,10:41:00,6412.56,6412.56,6412.56,6412.56,224
2006/7/27,10:42:00,6413.05,6413.05,6413.05,6413.05,183
2006/7/27,10:43:00,6413.75,6413.75,6413.75,6413.75,248
2006/7/27,10:44:00,6414.25,6414.25,6414.25,6414.25,247
2006/7/27,10:45:00,6416.39,6416.39,6416.39,6416.39,451
2006/7/27,10:46:00,6421.62,6421.62,6421.62,6421.62,574
2006/7/27,10:47:00,6423.04,6423.04,6423.04,6423.04,491
2006/7/27,10:48:00,6424.72,6424.72,6424.72,6424.72,454
2006/7/27,10:49:00,6423.73,6423.73,6423.73,6423.73,304
2006/7/27,10:50:00,6421.26,6421.26,6421.26,6421.26,299
2006/7/27,10:51:00,6421.13,6421.13,6421.13,6421.13,270
2006/7/27,10:52:00,6420.89,6420.89,6420.89,6420.89,218
2006/7/27,10:53:00,6419.67,6419.67,6419.67,6419.67,299
2006/7/27,10:54:00,6419.24,6419.24,6419.24,6419.24,218
2006/7/27,10:55:00,6420.47,6420.47,6420.47,6420.47,247
2006/7/27,10:56:00,6420.92,6420.92,6420.92,6420.92,264
2006/7/27,10:57:00,6421.90,6421.90,6421.90,6421.90,271
2006/7/27,10:58:00,6420.54,6420.54,6420.54,6420.54,222
2006/7/27,10:59:00,6421.74,6421.74,6421.74,6421.74,185
2006/7/27,11:00:00,6420.38,6420.38,6420.38,6420.38,171
2006/7/27,11:01:00,6420.66,6420.66,6420.66,6420.66,268
2006/7/27,11:02:00,6420.83,6420.83,6420.83,6420.83,200
2006/7/27,11:03:00,6421.53,6421.53,6421.53,6421.53,273
2006/7/27,11:04:00,6420.30,6420.30,6420.30,6420.30,153
2006/7/27,11:05:00,6418.66,6418.66,6418.66,6418.66,169
2006/7/27,11:06:00,6418.51,6418.51,6418.51,6418.51,248
2006/7/27,11:07:00,6419.45,6419.45,6419.45,6419.45,154
2006/7/27,11:08:00,6419.01,6419.01,6419.01,6419.01,205
2006/7/27,11:09:00,6419.53,6419.53,6419.53,6419.53,164
2006/7/27,11:10:00,6418.77,6418.77,6418.77,6418.77,215
2006/7/27,11:11:00,6414.20,6414.20,6414.20,6414.20,366
2006/7/27,11:12:00,6416.03,6416.03,6416.03,6416.03,178
2006/7/27,11:13:00,6412.92,6412.92,6412.92,6412.92,311
2006/7/27,11:14:00,6412.60,6412.60,6412.60,6412.60,234
2006/7/27,11:15:00,6410.88,6410.88,6410.88,6410.88,216
2006/7/27,11:16:00,6410.89,6410.89,6410.89,6410.89,254
2006/7/27,11:17:00,6411.73,6411.73,6411.73,6411.73,154
2006/7/27,11:18:00,6407.79,6407.79,6407.79,6407.79,237
2006/7/27,11:19:00,6408.94,6408.94,6408.94,6408.94,195
2006/7/27,11:20:00,6408.34,6408.34,6408.34,6408.34,198
2006/7/27,11:21:00,6408.49,6408.49,6408.49,6408.49,226
2006/7/27,11:22:00,6408.92,6408.92,6408.92,6408.92,163
2006/7/27,11:23:00,6408.36,6408.36,6408.36,6408.36,191
2006/7/27,11:24:00,6409.60,6409.60,6409.60,6409.60,154
2006/7/27,11:25:00,6408.71,6408.71,6408.71,6408.71,192
2006/7/27,11:26:00,6409.95,6409.95,6409.95,6409.95,209
2006/7/27,11:27:00,6411.70,6411.70,6411.70,6411.70,108
2006/7/27,11:28:00,6410.87,6410.87,6410.87,6410.87,145
2006/7/27,11:29:00,6411.38,6411.38,6411.38,6411.38,107
2006/7/27,11:30:00,6410.07,6410.07,6410.07,6410.07,107
2006/7/27,11:31:00,6412.70,6412.70,6412.70,6412.70,128
2006/7/27,11:32:00,6411.85,6411.85,6411.85,6411.85,75
2006/7/27,11:33:00,6411.46,6411.46,6411.46,6411.46,143
2006/7/27,11:34:00,6411.55,6411.55,6411.55,6411.55,124
2006/7/27,11:35:00,6411.41,6411.41,6411.41,6411.41,163
2006/7/27,11:36:00,6411.54,6411.54,6411.54,6411.54,186
2006/7/27,11:37:00,6409.46,6409.46,6409.46,6409.46,122
2006/7/27,11:38:00,6415.35,6415.35,6415.35,6415.35,287
2006/7/27,11:39:00,6416.04,6416.04,6416.04,6416.04,192
2006/7/27,11:40:00,6415.98,6415.98,6415.98,6415.98,171
2006/7/27,11:41:00,6415.63,6415.63,6415.63,6415.63,217
2006/7/27,11:42:00,6413.60,6413.60,6413.60,6413.60,126
2006/7/27,11:43:00,6415.52,6415.52,6415.52,6415.52,185
2006/7/27,11:44:00,6414.53,6414.53,6414.53,6414.53,109
2006/7/27,11:45:00,6414.32,6414.32,6414.32,6414.32,121
2006/7/27,11:46:00,6414.94,6414.94,6414.94,6414.94,200
2006/7/27,11:47:00,6420.36,6420.36,6420.36,6420.36,214
2006/7/27,11:48:00,6422.34,6422.34,6422.34,6422.34,348
2006/7/27,11:49:00,6425.79,6425.79,6425.79,6425.79,243
2006/7/27,11:50:00,6423.32,6423.32,6423.32,6423.32,220
2006/7/27,11:51:00,6423.81,6423.81,6423.81,6423.81,294
2006/7/27,11:52:00,6424.62,6424.62,6424.62,6424.62,217
2006/7/27,11:53:00,6426.22,6426.22,6426.22,6426.22,323
2006/7/27,11:54:00,6426.07,6426.07,6426.07,6426.07,282
2006/7/27,11:55:00,6427.90,6427.90,6427.90,6427.90,216
2006/7/27,11:56:00,6427.69,6427.69,6427.69,6427.69,190
2006/7/27,11:57:00,6426.93,6426.93,6426.93,6426.93,186
2006/7/27,11:58:00,6427.59,6427.59,6427.59,6427.59,288
2006/7/27,11:59:00,6425.33,6425.33,6425.33,6425.33,181
2006/7/27,12:00:00,6426.66,6426.66,6426.66,6426.66,181
2006/7/27,12:01:00,6425.95,6425.95,6425.95,6425.95,182
2006/7/27,12:02:00,6425.91,6425.91,6425.91,6425.91,124
2006/7/27,12:03:00,6424.58,6424.58,6424.58,6424.58,169
2006/7/27,12:04:00,6425.23,6425.23,6425.23,6425.23,162
2006/7/27,12:05:00,6423.55,6423.55,6423.55,6423.55,146
2006/7/27,12:06:00,6423.75,6423.75,6423.75,6423.75,224
2006/7/27,12:07:00,6423.30,6423.30,6423.30,6423.30,153
2006/7/27,12:08:00,6421.55,6421.55,6421.55,6421.55,241
2006/7/27,12:09:00,6420.70,6420.70,6420.70,6420.70,124
2006/7/27,12:10:00,6420.35,6420.35,6420.35,6420.35,138
2006/7/27,12:11:00,6420.47,6420.47,6420.47,6420.47,143
2006/7/27,12:12:00,6419.36,6419.36,6419.36,6419.36,128
2006/7/27,12:13:00,6420.42,6420.42,6420.42,6420.42,174
2006/7/27,12:14:00,6420.76,6420.76,6420.76,6420.76,178
2006/7/27,12:15:00,6421.15,6421.15,6421.15,6421.15,217
2006/7/27,12:16:00,6420.41,6420.41,6420.41,6420.41,164
2006/7/27,12:17:00,6418.25,6418.25,6418.25,6418.25,114
2006/7/27,12:18:00,6420.06,6420.06,6420.06,6420.06,176
2006/7/27,12:19:00,6418.56,6418.56,6418.56,6418.56,141
2006/7/27,12:20:00,6419.56,6419.56,6419.56,6419.56,147
2006/7/27,12:21:00,6420.73,6420.73,6420.73,6420.73,213
2006/7/27,12:22:00,6420.19,6420.19,6420.19,6420.19,159
2006/7/27,12:23:00,6420.71,6420.71,6420.71,6420.71,230
2006/7/27,12:24:00,6421.91,6421.91,6421.91,6421.91,202
2006/7/27,12:25:00,6422.37,6422.37,6422.37,6422.37,174
2006/7/27,12:26:00,6422.72,6422.72,6422.72,6422.72,280
2006/7/27,12:27:00,6421.44,6421.44,6421.44,6421.44,206
2006/7/27,12:28:00,6421.56,6421.56,6421.56,6421.56,224
2006/7/27,12:29:00,6420.42,6420.42,6420.42,6420.42,158
2006/7/27,12:30:00,6421.11,6421.11,6421.11,6421.11,142
2006/7/27,12:31:00,6421.66,6421.66,6421.66,6421.66,232
2006/7/27,12:32:00,6423.82,6423.82,6423.82,6423.82,209
2006/7/27,12:33:00,6427.81,6427.81,6427.81,6427.81,326
2006/7/27,12:34:00,6426.04,6426.04,6426.04,6426.04,220
2006/7/27,12:35:00,6427.55,6427.55,6427.55,6427.55,159
2006/7/27,12:36:00,6429.90,6429.90,6429.90,6429.90,281
2006/7/27,12:37:00,6432.23,6432.23,6432.23,6432.23,233
2006/7/27,12:38:00,6432.34,6432.34,6432.34,6432.34,328
2006/7/27,12:39:00,6433.56,6433.56,6433.56,6433.56,262
2006/7/27,12:40:00,6437.35,6437.35,6437.35,6437.35,474
2006/7/27,12:41:00,6439.17,6439.17,6439.17,6439.17,462
2006/7/27,12:42:00,6440.46,6440.46,6440.46,6440.46,554
2006/7/27,12:43:00,6443.83,6443.83,6443.83,6443.83,643
2006/7/27,12:44:00,6443.90,6443.90,6443.90,6443.90,500
2006/7/27,12:45:00,6443.39,6443.39,6443.39,6443.39,409
2006/7/27,12:46:00,6442.49,6442.49,6442.49,6442.49,333
2006/7/27,12:47:00,6440.98,6440.98,6440.98,6440.98,202
2006/7/27,12:48:00,6442.41,6442.41,6442.41,6442.41,419
2006/7/27,12:49:00,6443.14,6443.14,6443.14,6443.14,291
2006/7/27,12:50:00,6442.38,6442.38,6442.38,6442.38,331
2006/7/27,12:51:00,6441.03,6441.03,6441.03,6441.03,274
2006/7/27,12:52:00,6440.87,6440.87,6440.87,6440.87,236
2006/7/27,12:53:00,6440.63,6440.63,6440.63,6440.63,286
2006/7/27,12:54:00,6442.61,6442.61,6442.61,6442.61,227
2006/7/27,12:55:00,6442.71,6442.71,6442.71,6442.71,207
2006/7/27,12:56:00,6441.77,6441.77,6441.77,6441.77,250
2006/7/27,12:57:00,6442.90,6442.90,6442.90,6442.90,205
2006/7/27,12:58:00,6442.80,6442.80,6442.80,6442.80,254
2006/7/27,12:59:00,6440.89,6440.89,6440.89,6440.89,210
2006/7/27,13:00:00,6442.86,6442.86,6442.86,6442.86,276
2006/7/27,13:01:00,6443.56,6443.56,6443.56,6443.56,273
2006/7/27,13:02:00,6446.78,6446.78,6446.78,6446.78,306
2006/7/27,13:03:00,6446.27,6446.27,6446.27,6446.27,375
2006/7/27,13:04:00,6447.95,6447.95,6447.95,6447.95,295
2006/7/27,13:05:00,6448.62,6448.62,6448.62,6448.62,294
2006/7/27,13:06:00,6451.61,6451.61,6451.61,6451.61,354
2006/7/27,13:07:00,6451.65,6451.65,6451.65,6451.65,263
2006/7/27,13:08:00,6453.14,6453.14,6453.14,6453.14,576
2006/7/27,13:09:00,6452.72,6452.72,6452.72,6452.72,335
2006/7/27,13:10:00,6452.92,6452.92,6452.92,6452.92,328
2006/7/27,13:11:00,6454.13,6454.13,6454.13,6454.13,418
2006/7/27,13:12:00,6455.02,6455.02,6455.02,6455.02,284
2006/7/27,13:13:00,6455.33,6455.33,6455.33,6455.33,450
2006/7/27,13:14:00,6455.91,6455.91,6455.91,6455.91,457
2006/7/27,13:15:00,6454.54,6454.54,6454.54,6454.54,310
2006/7/27,13:16:00,6455.35,6455.35,6455.35,6455.35,417
2006/7/27,13:17:00,6455.17,6455.17,6455.17,6455.17,353
2006/7/27,13:18:00,6455.19,6455.19,6455.19,6455.19,401
2006/7/27,13:19:00,6457.68,6457.68,6457.68,6457.68,358
2006/7/27,13:20:00,6455.07,6455.07,6455.07,6455.07,382
2006/7/27,13:21:00,6455.90,6455.90,6455.90,6455.90,390
2006/7/27,13:22:00,6459.33,6459.33,6459.33,6459.33,425
2006/7/27,13:23:00,6458.46,6458.46,6458.46,6458.46,538
2006/7/27,13:24:00,6461.92,6461.92,6461.92,6461.92,543
2006/7/27,13:25:00,6460.87,6460.87,6460.87,6460.87,610
2006/7/27,13:26:00,6460.87,6460.87,6460.87,6460.87,0
2006/7/27,13:27:00,6460.87,6460.87,6460.87,6460.87,0
2006/7/27,13:28:00,6460.87,6460.87,6460.87,6460.87,0
2006/7/27,13:29:00,6460.87,6460.87,6460.87,6460.87,0
2006/7/27,13:30:00,6459.25,6459.25,6459.25,6459.25,3701
2006/7/28,09:00:00,6459.25,6459.25,6459.25,6459.25,6
2006/7/28,09:01:00,6450.04,6450.04,6450.04,6450.04,1907
2006/7/28,09:02:00,6454.61,6454.61,6454.61,6454.61,555
2006/7/28,09:03:00,6457.71,6457.71,6457.71,6457.71,734
2006/7/28,09:04:00,6460.61,6460.61,6460.61,6460.61,748
2006/7/28,09:05:00,6460.69,6460.69,6460.69,6460.69,621
2006/7/28,09:06:00,6459.05,6459.05,6459.05,6459.05,748
2006/7/28,09:07:00,6455.39,6455.39,6455.39,6455.39,480
2006/7/28,09:08:00,6451.69,6451.69,6451.69,6451.69,576
2006/7/28,09:09:00,6448.37,6448.37,6448.37,6448.37,527
2006/7/28,09:10:00,6449.34,6449.34,6449.34,6449.34,394
2006/7/28,09:11:00,6450.48,6450.48,6450.48,6450.48,621
2006/7/28,09:12:00,6452.53,6452.53,6452.53,6452.53,440
2006/7/28,09:13:00,6456.06,6456.06,6456.06,6456.06,658
2006/7/28,09:14:00,6459.39,6459.39,6459.39,6459.39,607
2006/7/28,09:15:00,6463.72,6463.72,6463.72,6463.72,507
2006/7/28,09:16:00,6467.10,6467.10,6467.10,6467.10,700
2006/7/28,09:17:00,6469.94,6469.94,6469.94,6469.94,556
2006/7/28,09:18:00,6472.70,6472.70,6472.70,6472.70,712
2006/7/28,09:19:00,6475.98,6475.98,6475.98,6475.98,652
2006/7/28,09:20:00,6477.51,6477.51,6477.51,6477.51,573
2006/7/28,09:21:00,6479.52,6479.52,6479.52,6479.52,559
2006/7/28,09:22:00,6478.32,6478.32,6478.32,6478.32,436
2006/7/28,09:23:00,6476.89,6476.89,6476.89,6476.89,458
2006/7/28,09:24:00,6476.43,6476.43,6476.43,6476.43,484
2006/7/28,09:25:00,6474.35,6474.35,6474.35,6474.35,356
2006/7/28,09:26:00,6473.07,6473.07,6473.07,6473.07,487
2006/7/28,09:27:00,6472.98,6472.98,6472.98,6472.98,279
2006/7/28,09:28:00,6472.14,6472.14,6472.14,6472.14,353
2006/7/28,09:29:00,6472.38,6472.38,6472.38,6472.38,354
2006/7/28,09:30:00,6471.91,6471.91,6471.91,6471.91,344
2006/7/28,09:31:00,6473.70,6473.70,6473.70,6473.70,402
2006/7/28,09:32:00,6476.16,6476.16,6476.16,6476.16,371
2006/7/28,09:33:00,6477.59,6477.59,6477.59,6477.59,512
2006/7/28,09:34:00,6482.16,6482.16,6482.16,6482.16,516
2006/7/28,09:35:00,6483.07,6483.07,6483.07,6483.07,409
2006/7/28,09:36:00,6485.94,6485.94,6485.94,6485.94,537
2006/7/28,09:37:00,6483.79,6483.79,6483.79,6483.79,379
2006/7/28,09:38:00,6484.87,6484.87,6484.87,6484.87,420
2006/7/28,09:39:00,6483.02,6483.02,6483.02,6483.02,335
2006/7/28,09:40:00,6483.28,6483.28,6483.28,6483.28,289
2006/7/28,09:41:00,6483.43,6483.43,6483.43,6483.43,436
2006/7/28,09:42:00,6483.29,6483.29,6483.29,6483.29,268
2006/7/28,09:43:00,6482.79,6482.79,6482.79,6482.79,395
2006/7/28,09:44:00,6484.07,6484.07,6484.07,6484.07,344
2006/7/28,09:45:00,6484.05,6484.05,6484.05,6484.05,322
2006/7/28,09:46:00,6483.73,6483.73,6483.73,6483.73,335
2006/7/28,09:47:00,6484.86,6484.86,6484.86,6484.86,253
2006/7/28,09:48:00,6485.99,6485.99,6485.99,6485.99,301
2006/7/28,09:49:00,6485.27,6485.27,6485.27,6485.27,308
2006/7/28,09:50:00,6485.61,6485.61,6485.61,6485.61,318
2006/7/28,09:51:00,6486.35,6486.35,6486.35,6486.35,440
2006/7/28,09:52:00,6486.07,6486.07,6486.07,6486.07,316
2006/7/28,09:53:00,6487.28,6487.28,6487.28,6487.28,368
2006/7/28,09:54:00,6488.25,6488.25,6488.25,6488.25,363
2006/7/28,09:55:00,6490.36,6490.36,6490.36,6490.36,331
2006/7/28,09:56:00,6490.30,6490.30,6490.30,6490.30,426
2006/7/28,09:57:00,6489.71,6489.71,6489.71,6489.71,278
2006/7/28,09:58:00,6489.52,6489.52,6489.52,6489.52,326
2006/7/28,09:59:00,6489.16,6489.16,6489.16,6489.16,319
2006/7/28,10:00:00,6489.90,6489.90,6489.90,6489.90,320
2006/7/28,10:01:00,6490.19,6490.19,6490.19,6490.19,413
2006/7/28,10:02:00,6489.08,6489.08,6489.08,6489.08,275
2006/7/28,10:03:00,6487.83,6487.83,6487.83,6487.83,276
2006/7/28,10:04:00,6487.21,6487.21,6487.21,6487.21,268
2006/7/28,10:05:00,6486.59,6486.59,6486.59,6486.59,223
2006/7/28,10:06:00,6485.23,6485.23,6485.23,6485.23,276
2006/7/28,10:07:00,6483.18,6483.18,6483.18,6483.18,216
2006/7/28,10:08:00,6482.00,6482.00,6482.00,6482.00,326
2006/7/28,10:09:00,6479.42,6479.42,6479.42,6479.42,337
2006/7/28,10:10:00,6477.57,6477.57,6477.57,6477.57,296
2006/7/28,10:11:00,6476.52,6476.52,6476.52,6476.52,341
2006/7/28,10:12:00,6475.43,6475.43,6475.43,6475.43,279
2006/7/28,10:13:00,6475.43,6475.43,6475.43,6475.43,341
2006/7/28,10:14:00,6474.80,6474.80,6474.80,6474.80,280
2006/7/28,10:15:00,6473.45,6473.45,6473.45,6473.45,318
2006/7/28,10:16:00,6475.34,6475.34,6475.34,6475.34,283
2006/7/28,10:17:00,6481.30,6481.30,6481.30,6481.30,208
2006/7/28,10:18:00,6480.26,6480.26,6480.26,6480.26,217
2006/7/28,10:19:00,6480.37,6480.37,6480.37,6480.37,241
2006/7/28,10:20:00,6480.15,6480.15,6480.15,6480.15,191
2006/7/28,10:21:00,6478.88,6478.88,6478.88,6478.88,218
2006/7/28,10:22:00,6478.23,6478.23,6478.23,6478.23,145
2006/7/28,10:23:00,6477.70,6477.70,6477.70,6477.70,201
2006/7/28,10:24:00,6474.98,6474.98,6474.98,6474.98,174
2006/7/28,10:25:00,6477.25,6477.25,6477.25,6477.25,175
2006/7/28,10:26:00,6474.25,6474.25,6474.25,6474.25,243
2006/7/28,10:27:00,6476.30,6476.30,6476.30,6476.30,212
2006/7/28,10:28:00,6477.71,6477.71,6477.71,6477.71,185
2006/7/28,10:29:00,6476.68,6476.68,6476.68,6476.68,161
2006/7/28,10:30:00,6476.24,6476.24,6476.24,6476.24,115
2006/7/28,10:31:00,6476.76,6476.76,6476.76,6476.76,171
2006/7/28,10:32:00,6478.38,6478.38,6478.38,6478.38,136
2006/7/28,10:33:00,6476.11,6476.11,6476.11,6476.11,164
2006/7/28,10:34:00,6475.36,6475.36,6475.36,6475.36,138
2006/7/28,10:35:00,6476.32,6476.32,6476.32,6476.32,163
2006/7/28,10:36:00,6475.48,6475.48,6475.48,6475.48,175
2006/7/28,10:37:00,6475.83,6475.83,6475.83,6475.83,154
2006/7/28,10:38:00,6476.18,6476.18,6476.18,6476.18,216
2006/7/28,10:39:00,6481.33,6481.33,6481.33,6481.33,290
2006/7/28,10:40:00,6480.56,6480.56,6480.56,6480.56,195
2006/7/28,10:41:00,6481.11,6481.11,6481.11,6481.11,259
2006/7/28,10:42:00,6481.83,6481.83,6481.83,6481.83,174
2006/7/28,10:43:00,6480.92,6480.92,6480.92,6480.92,164
2006/7/28,10:44:00,6480.60,6480.60,6480.60,6480.60,187
2006/7/28,10:45:00,6479.79,6479.79,6479.79,6479.79,154
2006/7/28,10:46:00,6480.14,6480.14,6480.14,6480.14,220
2006/7/28,10:47:00,6479.07,6479.07,6479.07,6479.07,181
2006/7/28,10:48:00,6478.33,6478.33,6478.33,6478.33,200
2006/7/28,10:49:00,6477.39,6477.39,6477.39,6477.39,170
2006/7/28,10:50:00,6477.06,6477.06,6477.06,6477.06,166
2006/7/28,10:51:00,6474.21,6474.21,6474.21,6474.21,238
2006/7/28,10:52:00,6472.75,6472.75,6472.75,6472.75,203
2006/7/28,10:53:00,6470.38,6470.38,6470.38,6470.38,327
2006/7/28,10:54:00,6467.72,6467.72,6467.72,6467.72,299
2006/7/28,10:55:00,6466.82,6466.82,6466.82,6466.82,236
2006/7/28,10:56:00,6464.71,6464.71,6464.71,6464.71,371
2006/7/28,10:57:00,6464.24,6464.24,6464.24,6464.24,217
2006/7/28,10:58:00,6461.64,6461.64,6461.64,6461.64,371
2006/7/28,10:59:00,6458.44,6458.44,6458.44,6458.44,318
2006/7/28,11:00:00,6456.66,6456.66,6456.66,6456.66,285
2006/7/28,11:01:00,6456.21,6456.21,6456.21,6456.21,362
2006/7/28,11:02:00,6456.28,6456.28,6456.28,6456.28,248
2006/7/28,11:03:00,6453.76,6453.76,6453.76,6453.76,318
2006/7/28,11:04:00,6452.97,6452.97,6452.97,6452.97,235
2006/7/28,11:05:00,6453.04,6453.04,6453.04,6453.04,186
2006/7/28,11:06:00,6452.74,6452.74,6452.74,6452.74,232
2006/7/28,11:07:00,6452.05,6452.05,6452.05,6452.05,191
2006/7/28,11:08:00,6452.91,6452.91,6452.91,6452.91,243
2006/7/28,11:09:00,6454.17,6454.17,6454.17,6454.17,206
2006/7/28,11:10:00,6454.22,6454.22,6454.22,6454.22,120
2006/7/28,11:11:00,6456.21,6456.21,6456.21,6456.21,195
2006/7/28,11:12:00,6456.89,6456.89,6456.89,6456.89,136
2006/7/28,11:13:00,6457.85,6457.85,6457.85,6457.85,178
2006/7/28,11:14:00,6455.44,6455.44,6455.44,6455.44,188
2006/7/28,11:15:00,6455.95,6455.95,6455.95,6455.95,184
2006/7/28,11:16:00,6452.57,6452.57,6452.57,6452.57,371
2006/7/28,11:17:00,6452.09,6452.09,6452.09,6452.09,204
2006/7/28,11:18:00,6452.68,6452.68,6452.68,6452.68,194
2006/7/28,11:19:00,6452.52,6452.52,6452.52,6452.52,158
2006/7/28,11:20:00,6452.60,6452.60,6452.60,6452.60,210
2006/7/28,11:21:00,6449.96,6449.96,6449.96,6449.96,204
2006/7/28,11:22:00,6450.76,6450.76,6450.76,6450.76,119
2006/7/28,11:23:00,6451.24,6451.24,6451.24,6451.24,182
2006/7/28,11:24:00,6452.19,6452.19,6452.19,6452.19,121
2006/7/28,11:25:00,6454.01,6454.01,6454.01,6454.01,202
2006/7/28,11:26:00,6454.44,6454.44,6454.44,6454.44,179
2006/7/28,11:27:00,6453.94,6453.94,6453.94,6453.94,138
2006/7/28,11:28:00,6455.93,6455.93,6455.93,6455.93,159
2006/7/28,11:29:00,6454.63,6454.63,6454.63,6454.63,129
2006/7/28,11:30:00,6454.93,6454.93,6454.93,6454.93,110
2006/7/28,11:31:00,6455.12,6455.12,6455.12,6455.12,146
2006/7/28,11:32:00,6455.63,6455.63,6455.63,6455.63,117
2006/7/28,11:33:00,6457.31,6457.31,6457.31,6457.31,141
2006/7/28,11:34:00,6458.35,6458.35,6458.35,6458.35,128
2006/7/28,11:35:00,6460.49,6460.49,6460.49,6460.49,183
2006/7/28,11:36:00,6460.02,6460.02,6460.02,6460.02,193
2006/7/28,11:37:00,6461.77,6461.77,6461.77,6461.77,138
2006/7/28,11:38:00,6462.01,6462.01,6462.01,6462.01,258
2006/7/28,11:39:00,6460.73,6460.73,6460.73,6460.73,180
2006/7/28,11:40:00,6462.30,6462.30,6462.30,6462.30,167
2006/7/28,11:41:00,6460.57,6460.57,6460.57,6460.57,189
2006/7/28,11:42:00,6462.12,6462.12,6462.12,6462.12,128
2006/7/28,11:43:00,6459.77,6459.77,6459.77,6459.77,163
2006/7/28,11:44:00,6460.95,6460.95,6460.95,6460.95,115
2006/7/28,11:45:00,6461.22,6461.22,6461.22,6461.22,129
2006/7/28,11:46:00,6458.02,6458.02,6458.02,6458.02,181
2006/7/28,11:47:00,6456.12,6456.12,6456.12,6456.12,215
2006/7/28,11:48:00,6455.20,6455.20,6455.20,6455.20,222
2006/7/28,11:49:00,6454.14,6454.14,6454.14,6454.14,138
2006/7/28,11:50:00,6454.14,6454.14,6454.14,6454.14,141
2006/7/28,11:51:00,6452.72,6452.72,6452.72,6452.72,132
2006/7/28,11:52:00,6453.31,6453.31,6453.31,6453.31,155
2006/7/28,11:53:00,6455.06,6455.06,6455.06,6455.06,156
2006/7/28,11:54:00,6454.72,6454.72,6454.72,6454.72,95
2006/7/28,11:55:00,6454.94,6454.94,6454.94,6454.94,128
2006/7/28,11:56:00,6454.87,6454.87,6454.87,6454.87,113
2006/7/28,11:57:00,6454.13,6454.13,6454.13,6454.13,76
2006/7/28,11:58:00,6454.64,6454.64,6454.64,6454.64,138
2006/7/28,11:59:00,6454.22,6454.22,6454.22,6454.22,96
2006/7/28,12:00:00,6454.29,6454.29,6454.29,6454.29,117
2006/7/28,12:01:00,6454.51,6454.51,6454.51,6454.51,123
2006/7/28,12:02:00,6455.72,6455.72,6455.72,6455.72,87
2006/7/28,12:03:00,6456.67,6456.67,6456.67,6456.67,143
2006/7/28,12:04:00,6455.30,6455.30,6455.30,6455.30,131
2006/7/28,12:05:00,6458.05,6458.05,6458.05,6458.05,158
2006/7/28,12:06:00,6459.00,6459.00,6459.00,6459.00,154
2006/7/28,12:07:00,6456.63,6456.63,6456.63,6456.63,90
2006/7/28,12:08:00,6456.70,6456.70,6456.70,6456.70,133
2006/7/28,12:09:00,6457.46,6457.46,6457.46,6457.46,99
2006/7/28,12:10:00,6457.68,6457.68,6457.68,6457.68,109
2006/7/28,12:11:00,6457.09,6457.09,6457.09,6457.09,139
2006/7/28,12:12:00,6456.77,6456.77,6456.77,6456.77,143
2006/7/28,12:13:00,6458.22,6458.22,6458.22,6458.22,177
2006/7/28,12:14:00,6457.00,6457.00,6457.00,6457.00,124
2006/7/28,12:15:00,6457.97,6457.97,6457.97,6457.97,127
2006/7/28,12:16:00,6458.53,6458.53,6458.53,6458.53,142
2006/7/28,12:17:00,6458.29,6458.29,6458.29,6458.29,106
2006/7/28,12:18:00,6459.27,6459.27,6459.27,6459.27,176
2006/7/28,12:19:00,6460.19,6460.19,6460.19,6460.19,139
2006/7/28,12:20:00,6459.82,6459.82,6459.82,6459.82,128
2006/7/28,12:21:00,6461.78,6461.78,6461.78,6461.78,173
2006/7/28,12:22:00,6461.82,6461.82,6461.82,6461.82,121
2006/7/28,12:23:00,6461.37,6461.37,6461.37,6461.37,148
2006/7/28,12:24:00,6461.87,6461.87,6461.87,6461.87,148
2006/7/28,12:25:00,6461.72,6461.72,6461.72,6461.72,146
2006/7/28,12:26:00,6462.78,6462.78,6462.78,6462.78,263
2006/7/28,12:27:00,6462.20,6462.20,6462.20,6462.20,172
2006/7/28,12:28:00,6462.51,6462.51,6462.51,6462.51,265
2006/7/28,12:29:00,6462.59,6462.59,6462.59,6462.59,166
2006/7/28,12:30:00,6463.29,6463.29,6463.29,6463.29,205
2006/7/28,12:31:00,6463.86,6463.86,6463.86,6463.86,190
2006/7/28,12:32:00,6464.84,6464.84,6464.84,6464.84,154
2006/7/28,12:33:00,6466.53,6466.53,6466.53,6466.53,183
2006/7/28,12:34:00,6468.29,6468.29,6468.29,6468.29,227
2006/7/28,12:35:00,6469.82,6469.82,6469.82,6469.82,289
2006/7/28,12:36:00,6472.05,6472.05,6472.05,6472.05,442
2006/7/28,12:37:00,6473.34,6473.34,6473.34,6473.34,197
2006/7/28,12:38:00,6473.09,6473.09,6473.09,6473.09,296
2006/7/28,12:39:00,6472.74,6472.74,6472.74,6472.74,200
2006/7/28,12:40:00,6472.97,6472.97,6472.97,6472.97,196
2006/7/28,12:41:00,6472.27,6472.27,6472.27,6472.27,218
2006/7/28,12:42:00,6471.27,6471.27,6471.27,6471.27,181
2006/7/28,12:43:00,6478.56,6478.56,6478.56,6478.56,433
2006/7/28,12:44:00,6475.36,6475.36,6475.36,6475.36,213
2006/7/28,12:45:00,6475.84,6475.84,6475.84,6475.84,162
2006/7/28,12:46:00,6476.30,6476.30,6476.30,6476.30,223
2006/7/28,12:47:00,6475.51,6475.51,6475.51,6475.51,145
2006/7/28,12:48:00,6474.89,6474.89,6474.89,6474.89,192
2006/7/28,12:49:00,6474.30,6474.30,6474.30,6474.30,180
2006/7/28,12:50:00,6473.74,6473.74,6473.74,6473.74,181
2006/7/28,12:51:00,6471.29,6471.29,6471.29,6471.29,208
2006/7/28,12:52:00,6473.26,6473.26,6473.26,6473.26,140
2006/7/28,12:53:00,6469.96,6469.96,6469.96,6469.96,230
2006/7/28,12:54:00,6470.03,6470.03,6470.03,6470.03,207
2006/7/28,12:55:00,6469.40,6469.40,6469.40,6469.40,194
2006/7/28,12:56:00,6467.57,6467.57,6467.57,6467.57,233
2006/7/28,12:57:00,6466.30,6466.30,6466.30,6466.30,223
2006/7/28,12:58:00,6465.71,6465.71,6465.71,6465.71,233
2006/7/28,12:59:00,6464.75,6464.75,6464.75,6464.75,183
2006/7/28,13:00:00,6463.05,6463.05,6463.05,6463.05,255
2006/7/28,13:01:00,6461.47,6461.47,6461.47,6461.47,245
2006/7/28,13:02:00,6460.26,6460.26,6460.26,6460.26,196
2006/7/28,13:03:00,6462.77,6462.77,6462.77,6462.77,269
2006/7/28,13:04:00,6462.35,6462.35,6462.35,6462.35,261
2006/7/28,13:05:00,6462.35,6462.35,6462.35,6462.35,185
2006/7/28,13:06:00,6461.52,6461.52,6461.52,6461.52,200
2006/7/28,13:07:00,6461.91,6461.91,6461.91,6461.91,227
2006/7/28,13:08:00,6462.75,6462.75,6462.75,6462.75,244
2006/7/28,13:09:00,6462.19,6462.19,6462.19,6462.19,249
2006/7/28,13:10:00,6462.75,6462.75,6462.75,6462.75,218
2006/7/28,13:11:00,6467.04,6467.04,6467.04,6467.04,345
2006/7/28,13:12:00,6467.80,6467.80,6467.80,6467.80,228
2006/7/28,13:13:00,6468.57,6468.57,6468.57,6468.57,243
2006/7/28,13:14:00,6470.52,6470.52,6470.52,6470.52,287
2006/7/28,13:15:00,6469.93,6469.93,6469.93,6469.93,308
2006/7/28,13:16:00,6472.08,6472.08,6472.08,6472.08,287
2006/7/28,13:17:00,6471.96,6471.96,6471.96,6471.96,257
2006/7/28,13:18:00,6469.71,6469.71,6469.71,6469.71,401
2006/7/28,13:19:00,6470.40,6470.40,6470.40,6470.40,343
2006/7/28,13:20:00,6467.83,6467.83,6467.83,6467.83,338
2006/7/28,13:21:00,6467.21,6467.21,6467.21,6467.21,357
2006/7/28,13:22:00,6466.10,6466.10,6466.10,6466.10,346
2006/7/28,13:23:00,6463.61,6463.61,6463.61,6463.61,513
2006/7/28,13:24:00,6463.61,6463.61,6463.61,6463.61,423
2006/7/28,13:25:00,6466.06,6466.06,6466.06,6466.06,438
2006/7/28,13:26:00,6466.06,6466.06,6466.06,6466.06,0
2006/7/28,13:27:00,6466.06,6466.06,6466.06,6466.06,0
2006/7/28,13:28:00,6466.06,6466.06,6466.06,6466.06,0
2006/7/28,13:29:00,6466.06,6466.06,6466.06,6466.06,0
2006/7/28,13:30:00,6480.07,6480.07,6480.07,6480.07,4428
2006/7/31,09:00:00,6480.07,6480.07,6480.07,6480.07,10
2006/7/31,09:01:00,6528.23,6528.23,6528.23,6528.23,2869
2006/7/31,09:02:00,6531.11,6531.11,6531.11,6531.11,811
2006/7/31,09:03:00,6529.15,6529.15,6529.15,6529.15,888
2006/7/31,09:04:00,6523.07,6523.07,6523.07,6523.07,718
2006/7/31,09:05:00,6517.74,6517.74,6517.74,6517.74,584
2006/7/31,09:06:00,6515.27,6515.27,6515.27,6515.27,824
2006/7/31,09:07:00,6517.36,6517.36,6517.36,6517.36,518
2006/7/31,09:08:00,6521.55,6521.55,6521.55,6521.55,591
2006/7/31,09:09:00,6524.56,6524.56,6524.56,6524.56,635
2006/7/31,09:10:00,6524.69,6524.69,6524.69,6524.69,534
2006/7/31,09:11:00,6526.02,6526.02,6526.02,6526.02,868
2006/7/31,09:12:00,6527.91,6527.91,6527.91,6527.91,527
2006/7/31,09:13:00,6525.44,6525.44,6525.44,6525.44,562
2006/7/31,09:14:00,6522.55,6522.55,6522.55,6522.55,613
2006/7/31,09:15:00,6519.34,6519.34,6519.34,6519.34,620
2006/7/31,09:16:00,6512.74,6512.74,6512.74,6512.74,904
2006/7/31,09:17:00,6508.09,6508.09,6508.09,6508.09,631
2006/7/31,09:18:00,6503.80,6503.80,6503.80,6503.80,665
2006/7/31,09:19:00,6501.50,6501.50,6501.50,6501.50,571
2006/7/31,09:20:00,6503.77,6503.77,6503.77,6503.77,414
2006/7/31,09:21:00,6503.10,6503.10,6503.10,6503.10,599
2006/7/31,09:22:00,6502.54,6502.54,6502.54,6502.54,337
2006/7/31,09:23:00,6502.27,6502.27,6502.27,6502.27,471
2006/7/31,09:24:00,6505.73,6505.73,6505.73,6505.73,376
2006/7/31,09:25:00,6504.77,6504.77,6504.77,6504.77,339
2006/7/31,09:26:00,6506.03,6506.03,6506.03,6506.03,451
2006/7/31,09:27:00,6505.53,6505.53,6505.53,6505.53,318
2006/7/31,09:28:00,6503.78,6503.78,6503.78,6503.78,414
2006/7/31,09:29:00,6504.98,6504.98,6504.98,6504.98,358
2006/7/31,09:30:00,6502.18,6502.18,6502.18,6502.18,231
2006/7/31,09:31:00,6504.48,6504.48,6504.48,6504.48,356
2006/7/31,09:32:00,6505.67,6505.67,6505.67,6505.67,255
2006/7/31,09:33:00,6504.33,6504.33,6504.33,6504.33,336
2006/7/31,09:34:00,6501.83,6501.83,6501.83,6501.83,252
2006/7/31,09:35:00,6501.27,6501.27,6501.27,6501.27,254
2006/7/31,09:36:00,6505.78,6505.78,6505.78,6505.78,484
2006/7/31,09:37:00,6506.36,6506.36,6506.36,6506.36,323
2006/7/31,09:38:00,6508.13,6508.13,6508.13,6508.13,311
2006/7/31,09:39:00,6511.07,6511.07,6511.07,6511.07,333
2006/7/31,09:40:00,6511.29,6511.29,6511.29,6511.29,462
2006/7/31,09:41:00,6515.64,6515.64,6515.64,6515.64,442
2006/7/31,09:42:00,6517.70,6517.70,6517.70,6517.70,399
2006/7/31,09:43:00,6516.85,6516.85,6516.85,6516.85,462
2006/7/31,09:44:00,6518.26,6518.26,6518.26,6518.26,379
2006/7/31,09:45:00,6517.96,6517.96,6517.96,6517.96,338
2006/7/31,09:46:00,6516.31,6516.31,6516.31,6516.31,372
2006/7/31,09:47:00,6515.89,6515.89,6515.89,6515.89,321
2006/7/31,09:48:00,6515.35,6515.35,6515.35,6515.35,281
2006/7/31,09:49:00,6514.66,6514.66,6514.66,6514.66,238
2006/7/31,09:50:00,6513.36,6513.36,6513.36,6513.36,257
2006/7/31,09:51:00,6512.41,6512.41,6512.41,6512.41,261
2006/7/31,09:52:00,6512.53,6512.53,6512.53,6512.53,226
2006/7/31,09:53:00,6513.02,6513.02,6513.02,6513.02,264
2006/7/31,09:54:00,6511.44,6511.44,6511.44,6511.44,270
2006/7/31,09:55:00,6511.48,6511.48,6511.48,6511.48,222
2006/7/31,09:56:00,6512.45,6512.45,6512.45,6512.45,297
2006/7/31,09:57:00,6512.41,6512.41,6512.41,6512.41,126
2006/7/31,09:58:00,6513.98,6513.98,6513.98,6513.98,217
2006/7/31,09:59:00,6513.32,6513.32,6513.32,6513.32,209
2006/7/31,10:00:00,6513.97,6513.97,6513.97,6513.97,151
2006/7/31,10:01:00,6512.81,6512.81,6512.81,6512.81,201
2006/7/31,10:02:00,6511.34,6511.34,6511.34,6511.34,166
2006/7/31,10:03:00,6509.31,6509.31,6509.31,6509.31,247
2006/7/31,10:04:00,6507.67,6507.67,6507.67,6507.67,244
2006/7/31,10:05:00,6506.06,6506.06,6506.06,6506.06,216
2006/7/31,10:06:00,6504.98,6504.98,6504.98,6504.98,288
2006/7/31,10:07:00,6504.20,6504.20,6504.20,6504.20,182
2006/7/31,10:08:00,6502.65,6502.65,6502.65,6502.65,236
2006/7/31,10:09:00,6500.96,6500.96,6500.96,6500.96,238
2006/7/31,10:10:00,6499.35,6499.35,6499.35,6499.35,183
2006/7/31,10:11:00,6504.06,6504.06,6504.06,6504.06,330
2006/7/31,10:12:00,6499.47,6499.47,6499.47,6499.47,201
2006/7/31,10:13:00,6499.85,6499.85,6499.85,6499.85,245
2006/7/31,10:14:00,6500.94,6500.94,6500.94,6500.94,209
2006/7/31,10:15:00,6499.57,6499.57,6499.57,6499.57,188
2006/7/31,10:16:00,6500.12,6500.12,6500.12,6500.12,268
2006/7/31,10:17:00,6499.91,6499.91,6499.91,6499.91,192
2006/7/31,10:18:00,6499.36,6499.36,6499.36,6499.36,282
2006/7/31,10:19:00,6497.07,6497.07,6497.07,6497.07,149
2006/7/31,10:20:00,6498.21,6498.21,6498.21,6498.21,186
2006/7/31,10:21:00,6495.55,6495.55,6495.55,6495.55,227
2006/7/31,10:22:00,6493.32,6493.32,6493.32,6493.32,156
2006/7/31,10:23:00,6492.39,6492.39,6492.39,6492.39,214
2006/7/31,10:24:00,6491.70,6491.70,6491.70,6491.70,172
2006/7/31,10:25:00,6490.20,6490.20,6490.20,6490.20,168
2006/7/31,10:26:00,6490.76,6490.76,6490.76,6490.76,205
2006/7/31,10:27:00,6490.71,6490.71,6490.71,6490.71,140
2006/7/31,10:28:00,6488.89,6488.89,6488.89,6488.89,202
2006/7/31,10:29:00,6489.64,6489.64,6489.64,6489.64,173
2006/7/31,10:30:00,6488.22,6488.22,6488.22,6488.22,142
2006/7/31,10:31:00,6485.90,6485.90,6485.90,6485.90,229
2006/7/31,10:32:00,6486.20,6486.20,6486.20,6486.20,204
2006/7/31,10:33:00,6484.63,6484.63,6484.63,6484.63,210
2006/7/31,10:34:00,6483.37,6483.37,6483.37,6483.37,163
2006/7/31,10:35:00,6484.24,6484.24,6484.24,6484.24,136
2006/7/31,10:36:00,6483.89,6483.89,6483.89,6483.89,199
2006/7/31,10:37:00,6484.72,6484.72,6484.72,6484.72,152
2006/7/31,10:38:00,6482.33,6482.33,6482.33,6482.33,182
2006/7/31,10:39:00,6482.85,6482.85,6482.85,6482.85,139
2006/7/31,10:40:00,6484.01,6484.01,6484.01,6484.01,113
2006/7/31,10:41:00,6483.72,6483.72,6483.72,6483.72,145
2006/7/31,10:42:00,6484.94,6484.94,6484.94,6484.94,124
2006/7/31,10:43:00,6485.43,6485.43,6485.43,6485.43,179
2006/7/31,10:44:00,6486.82,6486.82,6486.82,6486.82,148
2006/7/31,10:45:00,6488.79,6488.79,6488.79,6488.79,126
2006/7/31,10:46:00,6489.66,6489.66,6489.66,6489.66,137
2006/7/31,10:47:00,6489.92,6489.92,6489.92,6489.92,125
2006/7/31,10:48:00,6490.65,6490.65,6490.65,6490.65,142
2006/7/31,10:49:00,6489.76,6489.76,6489.76,6489.76,145
2006/7/31,10:50:00,6491.90,6491.90,6491.90,6491.90,123
2006/7/31,10:51:00,6490.71,6490.71,6490.71,6490.71,144
2006/7/31,10:52:00,6492.34,6492.34,6492.34,6492.34,116
2006/7/31,10:53:00,6488.73,6488.73,6488.73,6488.73,333
2006/7/31,10:54:00,6488.83,6488.83,6488.83,6488.83,145
2006/7/31,10:55:00,6488.63,6488.63,6488.63,6488.63,152
2006/7/31,10:56:00,6487.85,6487.85,6487.85,6487.85,132
2006/7/31,10:57:00,6486.99,6486.99,6486.99,6486.99,123
2006/7/31,10:58:00,6483.80,6483.80,6483.80,6483.80,146
2006/7/31,10:59:00,6483.87,6483.87,6483.87,6483.87,147
2006/7/31,11:00:00,6479.85,6479.85,6479.85,6479.85,215
2006/7/31,11:01:00,6476.80,6476.80,6476.80,6476.80,350
2006/7/31,11:02:00,6473.62,6473.62,6473.62,6473.62,394
2006/7/31,11:03:00,6470.13,6470.13,6470.13,6470.13,475
2006/7/31,11:04:00,6468.70,6468.70,6468.70,6468.70,308
2006/7/31,11:05:00,6469.33,6469.33,6469.33,6469.33,231
2006/7/31,11:06:00,6467.56,6467.56,6467.56,6467.56,239
2006/7/31,11:07:00,6466.06,6466.06,6466.06,6466.06,190
2006/7/31,11:08:00,6466.86,6466.86,6466.86,6466.86,201
2006/7/31,11:09:00,6465.21,6465.21,6465.21,6465.21,155
2006/7/31,11:10:00,6468.01,6468.01,6468.01,6468.01,128
2006/7/31,11:11:00,6466.01,6466.01,6466.01,6466.01,162
2006/7/31,11:12:00,6468.25,6468.25,6468.25,6468.25,144
2006/7/31,11:13:00,6469.80,6469.80,6469.80,6469.80,159
2006/7/31,11:14:00,6470.70,6470.70,6470.70,6470.70,101
2006/7/31,11:15:00,6471.13,6471.13,6471.13,6471.13,100
2006/7/31,11:16:00,6470.89,6470.89,6470.89,6470.89,127
2006/7/31,11:17:00,6471.38,6471.38,6471.38,6471.38,143
2006/7/31,11:18:00,6468.82,6468.82,6468.82,6468.82,142
2006/7/31,11:19:00,6463.97,6463.97,6463.97,6463.97,212
2006/7/31,11:20:00,6458.94,6458.94,6458.94,6458.94,276
2006/7/31,11:21:00,6455.18,6455.18,6455.18,6455.18,277
2006/7/31,11:22:00,6453.52,6453.52,6453.52,6453.52,174
2006/7/31,11:23:00,6449.13,6449.13,6449.13,6449.13,326
2006/7/31,11:24:00,6444.91,6444.91,6444.91,6444.91,361
2006/7/31,11:25:00,6443.38,6443.38,6443.38,6443.38,244
2006/7/31,11:26:00,6442.51,6442.51,6442.51,6442.51,474
2006/7/31,11:27:00,6445.30,6445.30,6445.30,6445.30,264
2006/7/31,11:28:00,6445.06,6445.06,6445.06,6445.06,248
2006/7/31,11:29:00,6447.69,6447.69,6447.69,6447.69,192
2006/7/31,11:30:00,6448.01,6448.01,6448.01,6448.01,160
2006/7/31,11:31:00,6450.56,6450.56,6450.56,6450.56,159
2006/7/31,11:32:00,6449.06,6449.06,6449.06,6449.06,184
2006/7/31,11:33:00,6451.18,6451.18,6451.18,6451.18,179
2006/7/31,11:34:00,6451.88,6451.88,6451.88,6451.88,148
2006/7/31,11:35:00,6451.91,6451.91,6451.91,6451.91,138
2006/7/31,11:36:00,6449.93,6449.93,6449.93,6449.93,227
2006/7/31,11:37:00,6450.74,6450.74,6450.74,6450.74,152
2006/7/31,11:38:00,6451.29,6451.29,6451.29,6451.29,196
2006/7/31,11:39:00,6453.12,6453.12,6453.12,6453.12,112
2006/7/31,11:40:00,6451.53,6451.53,6451.53,6451.53,111
2006/7/31,11:41:00,6454.22,6454.22,6454.22,6454.22,145
2006/7/31,11:42:00,6451.29,6451.29,6451.29,6451.29,124
2006/7/31,11:43:00,6453.50,6453.50,6453.50,6453.50,124
2006/7/31,11:44:00,6453.71,6453.71,6453.71,6453.71,97
2006/7/31,11:45:00,6453.64,6453.64,6453.64,6453.64,123
2006/7/31,11:46:00,6457.87,6457.87,6457.87,6457.87,170
2006/7/31,11:47:00,6452.21,6452.21,6452.21,6452.21,207
2006/7/31,11:48:00,6452.47,6452.47,6452.47,6452.47,115
2006/7/31,11:49:00,6453.83,6453.83,6453.83,6453.83,96
2006/7/31,11:50:00,6455.03,6455.03,6455.03,6455.03,137
2006/7/31,11:51:00,6453.63,6453.63,6453.63,6453.63,130
2006/7/31,11:52:00,6454.57,6454.57,6454.57,6454.57,96
2006/7/31,11:53:00,6456.79,6456.79,6456.79,6456.79,189
2006/7/31,11:54:00,6456.47,6456.47,6456.47,6456.47,138
2006/7/31,11:55:00,6457.05,6457.05,6457.05,6457.05,105
2006/7/31,11:56:00,6458.50,6458.50,6458.50,6458.50,92
2006/7/31,11:57:00,6458.29,6458.29,6458.29,6458.29,90
2006/7/31,11:58:00,6459.38,6459.38,6459.38,6459.38,114
2006/7/31,11:59:00,6457.54,6457.54,6457.54,6457.54,115
2006/7/31,12:00:00,6454.81,6454.81,6454.81,6454.81,162
2006/7/31,12:01:00,6450.96,6450.96,6450.96,6450.96,307
2006/7/31,12:02:00,6451.09,6451.09,6451.09,6451.09,182
2006/7/31,12:03:00,6449.26,6449.26,6449.26,6449.26,220
2006/7/31,12:04:00,6450.72,6450.72,6450.72,6450.72,121
2006/7/31,12:05:00,6450.81,6450.81,6450.81,6450.81,141
2006/7/31,12:06:00,6451.66,6451.66,6451.66,6451.66,122
2006/7/31,12:07:00,6451.96,6451.96,6451.96,6451.96,104
2006/7/31,12:08:00,6451.66,6451.66,6451.66,6451.66,145
2006/7/31,12:09:00,6449.90,6449.90,6449.90,6449.90,104
2006/7/31,12:10:00,6446.90,6446.90,6446.90,6446.90,177
2006/7/31,12:11:00,6440.27,6440.27,6440.27,6440.27,356
2006/7/31,12:12:00,6432.03,6432.03,6432.03,6432.03,359
2006/7/31,12:13:00,6430.41,6430.41,6430.41,6430.41,391
2006/7/31,12:14:00,6429.41,6429.41,6429.41,6429.41,330
2006/7/31,12:15:00,6428.26,6428.26,6428.26,6428.26,277
2006/7/31,12:16:00,6431.32,6431.32,6431.32,6431.32,225
2006/7/31,12:17:00,6430.47,6430.47,6430.47,6430.47,202
2006/7/31,12:18:00,6432.53,6432.53,6432.53,6432.53,240
2006/7/31,12:19:00,6434.90,6434.90,6434.90,6434.90,155
2006/7/31,12:20:00,6436.39,6436.39,6436.39,6436.39,135
2006/7/31,12:21:00,6436.40,6436.40,6436.40,6436.40,126
2006/7/31,12:22:00,6429.07,6429.07,6429.07,6429.07,222
2006/7/31,12:23:00,6431.11,6431.11,6431.11,6431.11,174
2006/7/31,12:24:00,6431.48,6431.48,6431.48,6431.48,138
2006/7/31,12:25:00,6432.86,6432.86,6432.86,6432.86,131
2006/7/31,12:26:00,6433.74,6433.74,6433.74,6433.74,149
2006/7/31,12:27:00,6432.43,6432.43,6432.43,6432.43,122
2006/7/31,12:28:00,6431.49,6431.49,6431.49,6431.49,242
2006/7/31,12:29:00,6430.43,6430.43,6430.43,6430.43,111
2006/7/31,12:30:00,6431.61,6431.61,6431.61,6431.61,128
2006/7/31,12:31:00,6431.36,6431.36,6431.36,6431.36,161
2006/7/31,12:32:00,6433.06,6433.06,6433.06,6433.06,108
2006/7/31,12:33:00,6435.13,6435.13,6435.13,6435.13,155
2006/7/31,12:34:00,6438.56,6438.56,6438.56,6438.56,96
2006/7/31,12:35:00,6440.25,6440.25,6440.25,6440.25,127
2006/7/31,12:36:00,6440.82,6440.82,6440.82,6440.82,171
2006/7/31,12:37:00,6442.48,6442.48,6442.48,6442.48,133
2006/7/31,12:38:00,6445.14,6445.14,6445.14,6445.14,174
2006/7/31,12:39:00,6446.87,6446.87,6446.87,6446.87,137
2006/7/31,12:40:00,6449.21,6449.21,6449.21,6449.21,106
2006/7/31,12:41:00,6448.40,6448.40,6448.40,6448.40,177
2006/7/31,12:42:00,6449.80,6449.80,6449.80,6449.80,101
2006/7/31,12:43:00,6449.57,6449.57,6449.57,6449.57,137
2006/7/31,12:44:00,6450.12,6450.12,6450.12,6450.12,110
2006/7/31,12:45:00,6449.81,6449.81,6449.81,6449.81,108
2006/7/31,12:46:00,6449.83,6449.83,6449.83,6449.83,148
2006/7/31,12:47:00,6449.64,6449.64,6449.64,6449.64,116
2006/7/31,12:48:00,6449.37,6449.37,6449.37,6449.37,156
2006/7/31,12:49:00,6450.25,6450.25,6450.25,6450.25,88
2006/7/31,12:50:00,6452.37,6452.37,6452.37,6452.37,124
2006/7/31,12:51:00,6452.50,6452.50,6452.50,6452.50,152
2006/7/31,12:52:00,6453.16,6453.16,6453.16,6453.16,122
2006/7/31,12:53:00,6453.46,6453.46,6453.46,6453.46,200
2006/7/31,12:54:00,6453.35,6453.35,6453.35,6453.35,125
2006/7/31,12:55:00,6453.55,6453.55,6453.55,6453.55,138
2006/7/31,12:56:00,6453.45,6453.45,6453.45,6453.45,197
2006/7/31,12:57:00,6452.39,6452.39,6452.39,6452.39,105
2006/7/31,12:58:00,6445.47,6445.47,6445.47,6445.47,323
2006/7/31,12:59:00,6437.97,6437.97,6437.97,6437.97,216
2006/7/31,13:00:00,6438.27,6438.27,6438.27,6438.27,267
2006/7/31,13:01:00,6438.52,6438.52,6438.52,6438.52,246
2006/7/31,13:02:00,6439.57,6439.57,6439.57,6439.57,164
2006/7/31,13:03:00,6439.21,6439.21,6439.21,6439.21,233
2006/7/31,13:04:00,6440.20,6440.20,6440.20,6440.20,190
2006/7/31,13:05:00,6440.95,6440.95,6440.95,6440.95,165
2006/7/31,13:06:00,6443.50,6443.50,6443.50,6443.50,257
2006/7/31,13:07:00,6445.50,6445.50,6445.50,6445.50,187
2006/7/31,13:08:00,6448.80,6448.80,6448.80,6448.80,240
2006/7/31,13:09:00,6449.41,6449.41,6449.41,6449.41,250
2006/7/31,13:10:00,6451.31,6451.31,6451.31,6451.31,196
2006/7/31,13:11:00,6451.54,6451.54,6451.54,6451.54,206
2006/7/31,13:12:00,6453.12,6453.12,6453.12,6453.12,145
2006/7/31,13:13:00,6457.29,6457.29,6457.29,6457.29,268
2006/7/31,13:14:00,6454.33,6454.33,6454.33,6454.33,188
2006/7/31,13:15:00,6457.12,6457.12,6457.12,6457.12,191
2006/7/31,13:16:00,6459.01,6459.01,6459.01,6459.01,266
2006/7/31,13:17:00,6455.84,6455.84,6455.84,6455.84,180
2006/7/31,13:18:00,6454.00,6454.00,6454.00,6454.00,330
2006/7/31,13:19:00,6453.52,6453.52,6453.52,6453.52,325
2006/7/31,13:20:00,6450.73,6450.73,6450.73,6450.73,323
2006/7/31,13:21:00,6456.69,6456.69,6456.69,6456.69,502
2006/7/31,13:22:00,6455.52,6455.52,6455.52,6455.52,358
2006/7/31,13:23:00,6449.81,6449.81,6449.81,6449.81,500
2006/7/31,13:24:00,6444.80,6444.80,6444.80,6444.80,510
2006/7/31,13:25:00,6443.01,6443.01,6443.01,6443.01,512
2006/7/31,13:26:00,6443.02,6443.02,6443.02,6443.02,0
2006/7/31,13:27:00,6443.02,6443.02,6443.02,6443.02,0
2006/7/31,13:28:00,6443.02,6443.02,6443.02,6443.02,0
2006/7/31,13:29:00,6443.02,6443.02,6443.02,6443.02,0
2006/7/31,13:30:00,6454.58,6454.58,6454.58,6454.58,4874
2006/8/1,09:00:00,6454.58,6454.58,6454.58,6454.58,8
2006/8/1,09:01:00,6464.59,6464.59,6464.59,6464.59,1787
2006/8/1,09:02:00,6470.04,6470.04,6470.04,6470.04,491
2006/8/1,09:03:00,6471.71,6471.71,6471.71,6471.71,600
2006/8/1,09:04:00,6475.78,6475.78,6475.78,6475.78,631
2006/8/1,09:05:00,6478.34,6478.34,6478.34,6478.34,572
2006/8/1,09:06:00,6476.07,6476.07,6476.07,6476.07,642
2006/8/1,09:07:00,6474.95,6474.95,6474.95,6474.95,354
2006/8/1,09:08:00,6472.94,6472.94,6472.94,6472.94,411
2006/8/1,09:09:00,6471.60,6471.60,6471.60,6471.60,411
2006/8/1,09:10:00,6472.49,6472.49,6472.49,6472.49,386
2006/8/1,09:11:00,6472.54,6472.54,6472.54,6472.54,421
2006/8/1,09:12:00,6470.91,6470.91,6470.91,6470.91,328
2006/8/1,09:13:00,6472.11,6472.11,6472.11,6472.11,445
2006/8/1,09:14:00,6471.81,6471.81,6471.81,6471.81,344
2006/8/1,09:15:00,6471.65,6471.65,6471.65,6471.65,266
2006/8/1,09:16:00,6471.06,6471.06,6471.06,6471.06,336
2006/8/1,09:17:00,6470.66,6470.66,6470.66,6470.66,272
2006/8/1,09:18:00,6470.42,6470.42,6470.42,6470.42,391
2006/8/1,09:19:00,6469.42,6469.42,6469.42,6469.42,352
2006/8/1,09:20:00,6468.83,6468.83,6468.83,6468.83,249
2006/8/1,09:21:00,6466.09,6466.09,6466.09,6466.09,410
2006/8/1,09:22:00,6464.82,6464.82,6464.82,6464.82,338
2006/8/1,09:23:00,6455.81,6455.81,6455.81,6455.81,392
2006/8/1,09:24:00,6452.27,6452.27,6452.27,6452.27,367
2006/8/1,09:25:00,6450.92,6450.92,6450.92,6450.92,308
2006/8/1,09:26:00,6448.18,6448.18,6448.18,6448.18,405
2006/8/1,09:27:00,6446.71,6446.71,6446.71,6446.71,303
2006/8/1,09:28:00,6444.79,6444.79,6444.79,6444.79,348
2006/8/1,09:29:00,6441.85,6441.85,6441.85,6441.85,384
2006/8/1,09:30:00,6441.28,6441.28,6441.28,6441.28,287
2006/8/1,09:31:00,6439.61,6439.61,6439.61,6439.61,335
2006/8/1,09:32:00,6441.98,6441.98,6441.98,6441.98,257
2006/8/1,09:33:00,6441.45,6441.45,6441.45,6441.45,329
2006/8/1,09:34:00,6443.79,6443.79,6443.79,6443.79,221
2006/8/1,09:35:00,6445.65,6445.65,6445.65,6445.65,228
2006/8/1,09:36:00,6445.61,6445.61,6445.61,6445.61,267
2006/8/1,09:37:00,6446.95,6446.95,6446.95,6446.95,181
2006/8/1,09:38:00,6447.86,6447.86,6447.86,6447.86,248
2006/8/1,09:39:00,6447.81,6447.81,6447.81,6447.81,233
2006/8/1,09:40:00,6450.28,6450.28,6450.28,6450.28,235
2006/8/1,09:41:00,6451.03,6451.03,6451.03,6451.03,284
2006/8/1,09:42:00,6450.92,6450.92,6450.92,6450.92,159
2006/8/1,09:43:00,6452.14,6452.14,6452.14,6452.14,262
2006/8/1,09:44:00,6453.22,6453.22,6453.22,6453.22,251
2006/8/1,09:45:00,6453.11,6453.11,6453.11,6453.11,226
2006/8/1,09:46:00,6454.99,6454.99,6454.99,6454.99,263
2006/8/1,09:47:00,6455.70,6455.70,6455.70,6455.70,222
2006/8/1,09:48:00,6461.78,6461.78,6461.78,6461.78,340
2006/8/1,09:49:00,6462.27,6462.27,6462.27,6462.27,314
2006/8/1,09:50:00,6467.66,6467.66,6467.66,6467.66,355
2006/8/1,09:51:00,6471.32,6471.32,6471.32,6471.32,454
2006/8/1,09:52:00,6473.32,6473.32,6473.32,6473.32,273
2006/8/1,09:53:00,6473.59,6473.59,6473.59,6473.59,362
2006/8/1,09:54:00,6473.55,6473.55,6473.55,6473.55,308
2006/8/1,09:55:00,6471.69,6471.69,6471.69,6471.69,256
2006/8/1,09:56:00,6469.06,6469.06,6469.06,6469.06,321
2006/8/1,09:57:00,6467.73,6467.73,6467.73,6467.73,169
2006/8/1,09:58:00,6466.26,6466.26,6466.26,6466.26,189
2006/8/1,09:59:00,6464.14,6464.14,6464.14,6464.14,158
2006/8/1,10:00:00,6462.75,6462.75,6462.75,6462.75,137
2006/8/1,10:01:00,6461.84,6461.84,6461.84,6461.84,150
2006/8/1,10:02:00,6465.47,6465.47,6465.47,6465.47,178
2006/8/1,10:03:00,6462.64,6462.64,6462.64,6462.64,129
2006/8/1,10:04:00,6462.42,6462.42,6462.42,6462.42,130
2006/8/1,10:05:00,6462.67,6462.67,6462.67,6462.67,126
2006/8/1,10:06:00,6461.95,6461.95,6461.95,6461.95,167
2006/8/1,10:07:00,6462.38,6462.38,6462.38,6462.38,109
2006/8/1,10:08:00,6461.86,6461.86,6461.86,6461.86,168
2006/8/1,10:09:00,6464.39,6464.39,6464.39,6464.39,129
2006/8/1,10:10:00,6464.14,6464.14,6464.14,6464.14,144
2006/8/1,10:11:00,6463.67,6463.67,6463.67,6463.67,155
2006/8/1,10:12:00,6463.80,6463.80,6463.80,6463.80,127
2006/8/1,10:13:00,6464.09,6464.09,6464.09,6464.09,182
2006/8/1,10:14:00,6463.57,6463.57,6463.57,6463.57,139
2006/8/1,10:15:00,6463.51,6463.51,6463.51,6463.51,114
2006/8/1,10:16:00,6463.58,6463.58,6463.58,6463.58,163
2006/8/1,10:17:00,6463.32,6463.32,6463.32,6463.32,100
2006/8/1,10:18:00,6463.08,6463.08,6463.08,6463.08,150
2006/8/1,10:19:00,6463.59,6463.59,6463.59,6463.59,137
2006/8/1,10:20:00,6462.64,6462.64,6462.64,6462.64,120
2006/8/1,10:21:00,6461.84,6461.84,6461.84,6461.84,164
2006/8/1,10:22:00,6460.81,6460.81,6460.81,6460.81,91
2006/8/1,10:23:00,6459.88,6459.88,6459.88,6459.88,176
2006/8/1,10:24:00,6460.92,6460.92,6460.92,6460.92,136
2006/8/1,10:25:00,6461.76,6461.76,6461.76,6461.76,140
2006/8/1,10:26:00,6461.30,6461.30,6461.30,6461.30,205
2006/8/1,10:27:00,6460.13,6460.13,6460.13,6460.13,142
2006/8/1,10:28:00,6461.87,6461.87,6461.87,6461.87,170
2006/8/1,10:29:00,6461.05,6461.05,6461.05,6461.05,126
2006/8/1,10:30:00,6461.88,6461.88,6461.88,6461.88,182
2006/8/1,10:31:00,6462.75,6462.75,6462.75,6462.75,165
2006/8/1,10:32:00,6461.79,6461.79,6461.79,6461.79,91
2006/8/1,10:33:00,6461.56,6461.56,6461.56,6461.56,150
2006/8/1,10:34:00,6461.60,6461.60,6461.60,6461.60,126
2006/8/1,10:35:00,6462.20,6462.20,6462.20,6462.20,114
2006/8/1,10:36:00,6464.19,6464.19,6464.19,6464.19,162
2006/8/1,10:37:00,6462.40,6462.40,6462.40,6462.40,129
2006/8/1,10:38:00,6463.73,6463.73,6463.73,6463.73,156
2006/8/1,10:39:00,6461.96,6461.96,6461.96,6461.96,101
2006/8/1,10:40:00,6462.46,6462.46,6462.46,6462.46,133
2006/8/1,10:41:00,6461.26,6461.26,6461.26,6461.26,145
2006/8/1,10:42:00,6460.64,6460.64,6460.64,6460.64,121
2006/8/1,10:43:00,6461.74,6461.74,6461.74,6461.74,163
2006/8/1,10:44:00,6461.73,6461.73,6461.73,6461.73,130
2006/8/1,10:45:00,6459.25,6459.25,6459.25,6459.25,182
2006/8/1,10:46:00,6460.47,6460.47,6460.47,6460.47,238
2006/8/1,10:47:00,6458.77,6458.77,6458.77,6458.77,188
2006/8/1,10:48:00,6457.78,6457.78,6457.78,6457.78,225
2006/8/1,10:49:00,6456.80,6456.80,6456.80,6456.80,207
2006/8/1,10:50:00,6455.64,6455.64,6455.64,6455.64,238
2006/8/1,10:51:00,6454.83,6454.83,6454.83,6454.83,266
2006/8/1,10:52:00,6451.84,6451.84,6451.84,6451.84,227
2006/8/1,10:53:00,6451.52,6451.52,6451.52,6451.52,276
2006/8/1,10:54:00,6448.95,6448.95,6448.95,6448.95,225
2006/8/1,10:55:00,6448.60,6448.60,6448.60,6448.60,199
2006/8/1,10:56:00,6448.88,6448.88,6448.88,6448.88,190
2006/8/1,10:57:00,6449.32,6449.32,6449.32,6449.32,125
2006/8/1,10:58:00,6449.82,6449.82,6449.82,6449.82,215
2006/8/1,10:59:00,6448.10,6448.10,6448.10,6448.10,151
2006/8/1,11:00:00,6449.44,6449.44,6449.44,6449.44,158
2006/8/1,11:01:00,6448.46,6448.46,6448.46,6448.46,181
2006/8/1,11:02:00,6448.53,6448.53,6448.53,6448.53,127
2006/8/1,11:03:00,6449.25,6449.25,6449.25,6449.25,178
2006/8/1,11:04:00,6444.18,6444.18,6444.18,6444.18,185
2006/8/1,11:05:00,6442.44,6442.44,6442.44,6442.44,172
2006/8/1,11:06:00,6440.27,6440.27,6440.27,6440.27,216
2006/8/1,11:07:00,6440.51,6440.51,6440.51,6440.51,167
2006/8/1,11:08:00,6438.55,6438.55,6438.55,6438.55,183
2006/8/1,11:09:00,6439.86,6439.86,6439.86,6439.86,138
2006/8/1,11:10:00,6440.11,6440.11,6440.11,6440.11,171
2006/8/1,11:11:00,6438.55,6438.55,6438.55,6438.55,155
2006/8/1,11:12:00,6440.81,6440.81,6440.81,6440.81,158
2006/8/1,11:13:00,6440.78,6440.78,6440.78,6440.78,167
2006/8/1,11:14:00,6440.96,6440.96,6440.96,6440.96,148
2006/8/1,11:15:00,6440.29,6440.29,6440.29,6440.29,122
2006/8/1,11:16:00,6441.02,6441.02,6441.02,6441.02,110
2006/8/1,11:17:00,6441.27,6441.27,6441.27,6441.27,70
2006/8/1,11:18:00,6442.07,6442.07,6442.07,6442.07,119
2006/8/1,11:19:00,6443.15,6443.15,6443.15,6443.15,104
2006/8/1,11:20:00,6444.62,6444.62,6444.62,6444.62,106
2006/8/1,11:21:00,6445.60,6445.60,6445.60,6445.60,99
2006/8/1,11:22:00,6445.21,6445.21,6445.21,6445.21,89
2006/8/1,11:23:00,6446.79,6446.79,6446.79,6446.79,108
2006/8/1,11:24:00,6446.13,6446.13,6446.13,6446.13,93
2006/8/1,11:25:00,6447.14,6447.14,6447.14,6447.14,79
2006/8/1,11:26:00,6447.47,6447.47,6447.47,6447.47,87
2006/8/1,11:27:00,6445.12,6445.12,6445.12,6445.12,89
2006/8/1,11:28:00,6445.42,6445.42,6445.42,6445.42,116
2006/8/1,11:29:00,6444.56,6444.56,6444.56,6444.56,85
2006/8/1,11:30:00,6444.86,6444.86,6444.86,6444.86,110
2006/8/1,11:31:00,6444.66,6444.66,6444.66,6444.66,124
2006/8/1,11:32:00,6443.63,6443.63,6443.63,6443.63,84
2006/8/1,11:33:00,6443.81,6443.81,6443.81,6443.81,160
2006/8/1,11:34:00,6444.19,6444.19,6444.19,6444.19,109
2006/8/1,11:35:00,6442.17,6442.17,6442.17,6442.17,99
2006/8/1,11:36:00,6443.42,6443.42,6443.42,6443.42,175
2006/8/1,11:37:00,6442.38,6442.38,6442.38,6442.38,85
2006/8/1,11:38:00,6441.61,6441.61,6441.61,6441.61,153
2006/8/1,11:39:00,6442.14,6442.14,6442.14,6442.14,104
2006/8/1,11:40:00,6441.38,6441.38,6441.38,6441.38,141
2006/8/1,11:41:00,6442.64,6442.64,6442.64,6442.64,208
2006/8/1,11:42:00,6440.97,6440.97,6440.97,6440.97,104
2006/8/1,11:43:00,6441.61,6441.61,6441.61,6441.61,145
2006/8/1,11:44:00,6443.28,6443.28,6443.28,6443.28,108
2006/8/1,11:45:00,6443.52,6443.52,6443.52,6443.52,103
2006/8/1,11:46:00,6442.44,6442.44,6442.44,6442.44,138
2006/8/1,11:47:00,6440.32,6440.32,6440.32,6440.32,136
2006/8/1,11:48:00,6442.55,6442.55,6442.55,6442.55,136
2006/8/1,11:49:00,6444.47,6444.47,6444.47,6444.47,108
2006/8/1,11:50:00,6442.68,6442.68,6442.68,6442.68,109
2006/8/1,11:51:00,6443.65,6443.65,6443.65,6443.65,182
2006/8/1,11:52:00,6444.51,6444.51,6444.51,6444.51,109
2006/8/1,11:53:00,6443.20,6443.20,6443.20,6443.20,145
2006/8/1,11:54:00,6442.08,6442.08,6442.08,6442.08,132
2006/8/1,11:55:00,6442.68,6442.68,6442.68,6442.68,116
2006/8/1,11:56:00,6443.12,6443.12,6443.12,6443.12,120
2006/8/1,11:57:00,6442.95,6442.95,6442.95,6442.95,73
2006/8/1,11:58:00,6442.89,6442.89,6442.89,6442.89,137
2006/8/1,11:59:00,6442.34,6442.34,6442.34,6442.34,100
2006/8/1,12:00:00,6442.13,6442.13,6442.13,6442.13,98
2006/8/1,12:01:00,6442.53,6442.53,6442.53,6442.53,133
2006/8/1,12:02:00,6442.58,6442.58,6442.58,6442.58,118
2006/8/1,12:03:00,6443.00,6443.00,6443.00,6443.00,115
2006/8/1,12:04:00,6442.15,6442.15,6442.15,6442.15,90
2006/8/1,12:05:00,6442.48,6442.48,6442.48,6442.48,163
2006/8/1,12:06:00,6443.56,6443.56,6443.56,6443.56,165
2006/8/1,12:07:00,6444.42,6444.42,6444.42,6444.42,101
2006/8/1,12:08:00,6444.84,6444.84,6444.84,6444.84,143
2006/8/1,12:09:00,6445.25,6445.25,6445.25,6445.25,129
2006/8/1,12:10:00,6446.36,6446.36,6446.36,6446.36,146
2006/8/1,12:11:00,6444.42,6444.42,6444.42,6444.42,168
2006/8/1,12:12:00,6445.83,6445.83,6445.83,6445.83,133
2006/8/1,12:13:00,6445.64,6445.64,6445.64,6445.64,218
2006/8/1,12:14:00,6446.10,6446.10,6446.10,6446.10,157
2006/8/1,12:15:00,6446.66,6446.66,6446.66,6446.66,178
2006/8/1,12:16:00,6446.98,6446.98,6446.98,6446.98,186
2006/8/1,12:17:00,6447.00,6447.00,6447.00,6447.00,113
2006/8/1,12:18:00,6448.07,6448.07,6448.07,6448.07,135
2006/8/1,12:19:00,6448.42,6448.42,6448.42,6448.42,143
2006/8/1,12:20:00,6447.62,6447.62,6447.62,6447.62,130
2006/8/1,12:21:00,6447.94,6447.94,6447.94,6447.94,143
2006/8/1,12:22:00,6449.61,6449.61,6449.61,6449.61,93
2006/8/1,12:23:00,6448.26,6448.26,6448.26,6448.26,159
2006/8/1,12:24:00,6449.05,6449.05,6449.05,6449.05,107
2006/8/1,12:25:00,6449.17,6449.17,6449.17,6449.17,128
2006/8/1,12:26:00,6449.28,6449.28,6449.28,6449.28,129
2006/8/1,12:27:00,6449.23,6449.23,6449.23,6449.23,109
2006/8/1,12:28:00,6447.80,6447.80,6447.80,6447.80,131
2006/8/1,12:29:00,6447.03,6447.03,6447.03,6447.03,127
2006/8/1,12:30:00,6445.96,6445.96,6445.96,6445.96,118
2006/8/1,12:31:00,6445.25,6445.25,6445.25,6445.25,153
2006/8/1,12:32:00,6445.42,6445.42,6445.42,6445.42,115
2006/8/1,12:33:00,6445.05,6445.05,6445.05,6445.05,218
2006/8/1,12:34:00,6443.48,6443.48,6443.48,6443.48,172
2006/8/1,12:35:00,6441.83,6441.83,6441.83,6441.83,197
2006/8/1,12:36:00,6442.17,6442.17,6442.17,6442.17,236
2006/8/1,12:37:00,6440.55,6440.55,6440.55,6440.55,145
2006/8/1,12:38:00,6441.17,6441.17,6441.17,6441.17,232
2006/8/1,12:39:00,6440.32,6440.32,6440.32,6440.32,141
2006/8/1,12:40:00,6438.96,6438.96,6438.96,6438.96,138
2006/8/1,12:41:00,6439.09,6439.09,6439.09,6439.09,146
2006/8/1,12:42:00,6437.74,6437.74,6437.74,6437.74,129
2006/8/1,12:43:00,6440.81,6440.81,6440.81,6440.81,189
2006/8/1,12:44:00,6439.16,6439.16,6439.16,6439.16,119
2006/8/1,12:45:00,6440.17,6440.17,6440.17,6440.17,124
2006/8/1,12:46:00,6440.59,6440.59,6440.59,6440.59,150
2006/8/1,12:47:00,6438.63,6438.63,6438.63,6438.63,119
2006/8/1,12:48:00,6437.34,6437.34,6437.34,6437.34,204
2006/8/1,12:49:00,6438.41,6438.41,6438.41,6438.41,120
2006/8/1,12:50:00,6437.51,6437.51,6437.51,6437.51,128
2006/8/1,12:51:00,6438.18,6438.18,6438.18,6438.18,159
2006/8/1,12:52:00,6435.93,6435.93,6435.93,6435.93,113
2006/8/1,12:53:00,6436.03,6436.03,6436.03,6436.03,170
2006/8/1,12:54:00,6437.33,6437.33,6437.33,6437.33,117
2006/8/1,12:55:00,6436.42,6436.42,6436.42,6436.42,136
2006/8/1,12:56:00,6440.22,6440.22,6440.22,6440.22,248
2006/8/1,12:57:00,6439.99,6439.99,6439.99,6439.99,141
2006/8/1,12:58:00,6443.08,6443.08,6443.08,6443.08,141
2006/8/1,12:59:00,6445.00,6445.00,6445.00,6445.00,120
2006/8/1,13:00:00,6443.34,6443.34,6443.34,6443.34,140
2006/8/1,13:01:00,6443.90,6443.90,6443.90,6443.90,150
2006/8/1,13:02:00,6444.86,6444.86,6444.86,6444.86,158
2006/8/1,13:03:00,6444.77,6444.77,6444.77,6444.77,193
2006/8/1,13:04:00,6445.05,6445.05,6445.05,6445.05,145
2006/8/1,13:05:00,6444.51,6444.51,6444.51,6444.51,157
2006/8/1,13:06:00,6445.55,6445.55,6445.55,6445.55,185
2006/8/1,13:07:00,6445.43,6445.43,6445.43,6445.43,176
2006/8/1,13:08:00,6445.67,6445.67,6445.67,6445.67,208
2006/8/1,13:09:00,6445.15,6445.15,6445.15,6445.15,177
2006/8/1,13:10:00,6445.37,6445.37,6445.37,6445.37,210
2006/8/1,13:11:00,6444.91,6444.91,6444.91,6444.91,371
2006/8/1,13:12:00,6445.91,6445.91,6445.91,6445.91,225
2006/8/1,13:13:00,6442.39,6442.39,6442.39,6442.39,256
2006/8/1,13:14:00,6442.90,6442.90,6442.90,6442.90,255
2006/8/1,13:15:00,6441.00,6441.00,6441.00,6441.00,226
2006/8/1,13:16:00,6444.09,6444.09,6444.09,6444.09,296
2006/8/1,13:17:00,6440.57,6440.57,6440.57,6440.57,241
2006/8/1,13:18:00,6442.39,6442.39,6442.39,6442.39,277
2006/8/1,13:19:00,6443.18,6443.18,6443.18,6443.18,284
2006/8/1,13:20:00,6445.45,6445.45,6445.45,6445.45,234
2006/8/1,13:21:00,6446.27,6446.27,6446.27,6446.27,375
2006/8/1,13:22:00,6447.56,6447.56,6447.56,6447.56,297
2006/8/1,13:23:00,6446.02,6446.02,6446.02,6446.02,417
2006/8/1,13:24:00,6447.56,6447.56,6447.56,6447.56,443
2006/8/1,13:25:00,6447.11,6447.11,6447.11,6447.11,408
2006/8/1,13:26:00,6447.11,6447.11,6447.11,6447.11,0
2006/8/1,13:27:00,6447.11,6447.11,6447.11,6447.11,0
2006/8/1,13:28:00,6447.11,6447.11,6447.11,6447.11,0
2006/8/1,13:29:00,6447.11,6447.11,6447.11,6447.11,0
2006/8/1,13:30:00,6441.46,6441.46,6441.46,6441.46,3929
2006/8/2,09:00:00,6441.46,6441.46,6441.46,6441.46,2
2006/8/2,09:01:00,6426.23,6426.23,6426.23,6426.23,1455
2006/8/2,09:02:00,6428.00,6428.00,6428.00,6428.00,483
2006/8/2,09:03:00,6428.74,6428.74,6428.74,6428.74,456
2006/8/2,09:04:00,6430.12,6430.12,6430.12,6430.12,476
2006/8/2,09:05:00,6435.63,6435.63,6435.63,6435.63,385
2006/8/2,09:06:00,6439.55,6439.55,6439.55,6439.55,585
2006/8/2,09:07:00,6440.65,6440.65,6440.65,6440.65,404
2006/8/2,09:08:00,6436.87,6436.87,6436.87,6436.87,510
2006/8/2,09:09:00,6438.43,6438.43,6438.43,6438.43,415
2006/8/2,09:10:00,6437.83,6437.83,6437.83,6437.83,318
2006/8/2,09:11:00,6439.38,6439.38,6439.38,6439.38,422
2006/8/2,09:12:00,6440.10,6440.10,6440.10,6440.10,261
2006/8/2,09:13:00,6439.78,6439.78,6439.78,6439.78,353
2006/8/2,09:14:00,6437.74,6437.74,6437.74,6437.74,349
2006/8/2,09:15:00,6437.03,6437.03,6437.03,6437.03,280
2006/8/2,09:16:00,6432.73,6432.73,6432.73,6432.73,404
2006/8/2,09:17:00,6429.83,6429.83,6429.83,6429.83,263
2006/8/2,09:18:00,6427.22,6427.22,6427.22,6427.22,404
2006/8/2,09:19:00,6425.93,6425.93,6425.93,6425.93,386
2006/8/2,09:20:00,6423.73,6423.73,6423.73,6423.73,329
2006/8/2,09:21:00,6423.37,6423.37,6423.37,6423.37,489
2006/8/2,09:22:00,6421.78,6421.78,6421.78,6421.78,297
2006/8/2,09:23:00,6423.71,6423.71,6423.71,6423.71,365
2006/8/2,09:24:00,6425.17,6425.17,6425.17,6425.17,311
2006/8/2,09:25:00,6425.09,6425.09,6425.09,6425.09,217
2006/8/2,09:26:00,6427.49,6427.49,6427.49,6427.49,333
2006/8/2,09:27:00,6429.39,6429.39,6429.39,6429.39,229
2006/8/2,09:28:00,6430.17,6430.17,6430.17,6430.17,312
2006/8/2,09:29:00,6432.58,6432.58,6432.58,6432.58,227
2006/8/2,09:30:00,6428.90,6428.90,6428.90,6428.90,383
2006/8/2,09:31:00,6426.34,6426.34,6426.34,6426.34,394
2006/8/2,09:32:00,6424.24,6424.24,6424.24,6424.24,240
2006/8/2,09:33:00,6424.35,6424.35,6424.35,6424.35,275
2006/8/2,09:34:00,6423.68,6423.68,6423.68,6423.68,212
2006/8/2,09:35:00,6425.17,6425.17,6425.17,6425.17,202
2006/8/2,09:36:00,6426.35,6426.35,6426.35,6426.35,267
2006/8/2,09:37:00,6424.80,6424.80,6424.80,6424.80,168
2006/8/2,09:38:00,6427.49,6427.49,6427.49,6427.49,201
2006/8/2,09:39:00,6427.89,6427.89,6427.89,6427.89,217
2006/8/2,09:40:00,6430.17,6430.17,6430.17,6430.17,220
2006/8/2,09:41:00,6430.55,6430.55,6430.55,6430.55,270
2006/8/2,09:42:00,6432.40,6432.40,6432.40,6432.40,187
2006/8/2,09:43:00,6433.16,6433.16,6433.16,6433.16,252
2006/8/2,09:44:00,6434.24,6434.24,6434.24,6434.24,203
2006/8/2,09:45:00,6434.38,6434.38,6434.38,6434.38,184
2006/8/2,09:46:00,6435.13,6435.13,6435.13,6435.13,316
2006/8/2,09:47:00,6435.07,6435.07,6435.07,6435.07,171
2006/8/2,09:48:00,6435.27,6435.27,6435.27,6435.27,213
2006/8/2,09:49:00,6434.66,6434.66,6434.66,6434.66,153
2006/8/2,09:50:00,6435.64,6435.64,6435.64,6435.64,157
2006/8/2,09:51:00,6435.52,6435.52,6435.52,6435.52,184
2006/8/2,09:52:00,6435.98,6435.98,6435.98,6435.98,147
2006/8/2,09:53:00,6432.41,6432.41,6432.41,6432.41,244
2006/8/2,09:54:00,6432.02,6432.02,6432.02,6432.02,194
2006/8/2,09:55:00,6432.33,6432.33,6432.33,6432.33,173
2006/8/2,09:56:00,6433.74,6433.74,6433.74,6433.74,207
2006/8/2,09:57:00,6433.49,6433.49,6433.49,6433.49,146
2006/8/2,09:58:00,6434.49,6434.49,6434.49,6434.49,210
2006/8/2,09:59:00,6434.03,6434.03,6434.03,6434.03,192
2006/8/2,10:00:00,6433.81,6433.81,6433.81,6433.81,194
2006/8/2,10:01:00,6434.28,6434.28,6434.28,6434.28,195
2006/8/2,10:02:00,6433.32,6433.32,6433.32,6433.32,146
2006/8/2,10:03:00,6433.59,6433.59,6433.59,6433.59,261
2006/8/2,10:04:00,6434.64,6434.64,6434.64,6434.64,225
2006/8/2,10:05:00,6435.98,6435.98,6435.98,6435.98,210
2006/8/2,10:06:00,6436.62,6436.62,6436.62,6436.62,242
2006/8/2,10:07:00,6437.36,6437.36,6437.36,6437.36,181
2006/8/2,10:08:00,6437.51,6437.51,6437.51,6437.51,216
2006/8/2,10:09:00,6440.64,6440.64,6440.64,6440.64,172
2006/8/2,10:10:00,6440.75,6440.75,6440.75,6440.75,166
2006/8/2,10:11:00,6442.78,6442.78,6442.78,6442.78,211
2006/8/2,10:12:00,6444.12,6444.12,6444.12,6444.12,196
2006/8/2,10:13:00,6445.64,6445.64,6445.64,6445.64,305
2006/8/2,10:14:00,6446.07,6446.07,6446.07,6446.07,272
2006/8/2,10:15:00,6446.79,6446.79,6446.79,6446.79,213
2006/8/2,10:16:00,6449.68,6449.68,6449.68,6449.68,339
2006/8/2,10:17:00,6450.85,6450.85,6450.85,6450.85,275
2006/8/2,10:18:00,6453.82,6453.82,6453.82,6453.82,322
2006/8/2,10:19:00,6456.48,6456.48,6456.48,6456.48,301
2006/8/2,10:20:00,6459.67,6459.67,6459.67,6459.67,359
2006/8/2,10:21:00,6460.93,6460.93,6460.93,6460.93,447
2006/8/2,10:22:00,6461.13,6461.13,6461.13,6461.13,277
2006/8/2,10:23:00,6460.65,6460.65,6460.65,6460.65,355
2006/8/2,10:24:00,6460.87,6460.87,6460.87,6460.87,281
2006/8/2,10:25:00,6460.26,6460.26,6460.26,6460.26,240
2006/8/2,10:26:00,6459.14,6459.14,6459.14,6459.14,286
2006/8/2,10:27:00,6457.97,6457.97,6457.97,6457.97,145
2006/8/2,10:28:00,6455.76,6455.76,6455.76,6455.76,226
2006/8/2,10:29:00,6455.71,6455.71,6455.71,6455.71,202
2006/8/2,10:30:00,6455.87,6455.87,6455.87,6455.87,181
2006/8/2,10:31:00,6453.85,6453.85,6453.85,6453.85,181
2006/8/2,10:32:00,6453.69,6453.69,6453.69,6453.69,115
2006/8/2,10:33:00,6452.93,6452.93,6452.93,6452.93,179
2006/8/2,10:34:00,6452.11,6452.11,6452.11,6452.11,131
2006/8/2,10:35:00,6454.21,6454.21,6454.21,6454.21,110
2006/8/2,10:36:00,6454.23,6454.23,6454.23,6454.23,164
2006/8/2,10:37:00,6454.89,6454.89,6454.89,6454.89,130
2006/8/2,10:38:00,6456.23,6456.23,6456.23,6456.23,190
2006/8/2,10:39:00,6456.67,6456.67,6456.67,6456.67,142
2006/8/2,10:40:00,6456.61,6456.61,6456.61,6456.61,141
2006/8/2,10:41:00,6457.35,6457.35,6457.35,6457.35,163
2006/8/2,10:42:00,6457.32,6457.32,6457.32,6457.32,134
2006/8/2,10:43:00,6454.78,6454.78,6454.78,6454.78,196
2006/8/2,10:44:00,6455.86,6455.86,6455.86,6455.86,158
2006/8/2,10:45:00,6455.78,6455.78,6455.78,6455.78,135
2006/8/2,10:46:00,6458.11,6458.11,6458.11,6458.11,127
2006/8/2,10:47:00,6458.93,6458.93,6458.93,6458.93,264
2006/8/2,10:48:00,6464.50,6464.50,6464.50,6464.50,331
2006/8/2,10:49:00,6467.83,6467.83,6467.83,6467.83,342
2006/8/2,10:50:00,6469.94,6469.94,6469.94,6469.94,190
2006/8/2,10:51:00,6468.71,6468.71,6468.71,6468.71,273
2006/8/2,10:52:00,6469.92,6469.92,6469.92,6469.92,216
2006/8/2,10:53:00,6468.97,6468.97,6468.97,6468.97,288
2006/8/2,10:54:00,6469.33,6469.33,6469.33,6469.33,233
2006/8/2,10:55:00,6469.07,6469.07,6469.07,6469.07,205
2006/8/2,10:56:00,6470.49,6470.49,6470.49,6470.49,270
2006/8/2,10:57:00,6472.22,6472.22,6472.22,6472.22,358
2006/8/2,10:58:00,6476.79,6476.79,6476.79,6476.79,429
2006/8/2,10:59:00,6478.11,6478.11,6478.11,6478.11,263
2006/8/2,11:00:00,6477.44,6477.44,6477.44,6477.44,262
2006/8/2,11:01:00,6477.49,6477.49,6477.49,6477.49,271
2006/8/2,11:02:00,6476.18,6476.18,6476.18,6476.18,182
2006/8/2,11:03:00,6477.48,6477.48,6477.48,6477.48,269
2006/8/2,11:04:00,6488.68,6488.68,6488.68,6488.68,445
2006/8/2,11:05:00,6485.71,6485.71,6485.71,6485.71,255
2006/8/2,11:06:00,6485.61,6485.61,6485.61,6485.61,292
2006/8/2,11:07:00,6487.57,6487.57,6487.57,6487.57,250
2006/8/2,11:08:00,6487.17,6487.17,6487.17,6487.17,272
2006/8/2,11:09:00,6485.27,6485.27,6485.27,6485.27,228
2006/8/2,11:10:00,6485.19,6485.19,6485.19,6485.19,180
2006/8/2,11:11:00,6483.38,6483.38,6483.38,6483.38,227
2006/8/2,11:12:00,6481.99,6481.99,6481.99,6481.99,130
2006/8/2,11:13:00,6479.96,6479.96,6479.96,6479.96,179
2006/8/2,11:14:00,6478.10,6478.10,6478.10,6478.10,193
2006/8/2,11:15:00,6477.53,6477.53,6477.53,6477.53,199
2006/8/2,11:16:00,6476.71,6476.71,6476.71,6476.71,183
2006/8/2,11:17:00,6477.15,6477.15,6477.15,6477.15,114
2006/8/2,11:18:00,6477.10,6477.10,6477.10,6477.10,166
2006/8/2,11:19:00,6475.88,6475.88,6475.88,6475.88,145
2006/8/2,11:20:00,6477.53,6477.53,6477.53,6477.53,162
2006/8/2,11:21:00,6476.43,6476.43,6476.43,6476.43,151
2006/8/2,11:22:00,6476.81,6476.81,6476.81,6476.81,126
2006/8/2,11:23:00,6475.34,6475.34,6475.34,6475.34,176
2006/8/2,11:24:00,6475.77,6475.77,6475.77,6475.77,137
2006/8/2,11:25:00,6477.29,6477.29,6477.29,6477.29,155
2006/8/2,11:26:00,6476.67,6476.67,6476.67,6476.67,188
2006/8/2,11:27:00,6477.54,6477.54,6477.54,6477.54,135
2006/8/2,11:28:00,6476.79,6476.79,6476.79,6476.79,196
2006/8/2,11:29:00,6478.11,6478.11,6478.11,6478.11,151
2006/8/2,11:30:00,6478.21,6478.21,6478.21,6478.21,154
2006/8/2,11:31:00,6478.96,6478.96,6478.96,6478.96,199
2006/8/2,11:32:00,6477.59,6477.59,6477.59,6477.59,118
2006/8/2,11:33:00,6479.54,6479.54,6479.54,6479.54,142
2006/8/2,11:34:00,6480.15,6480.15,6480.15,6480.15,229
2006/8/2,11:35:00,6480.36,6480.36,6480.36,6480.36,173
2006/8/2,11:36:00,6481.61,6481.61,6481.61,6481.61,201
2006/8/2,11:37:00,6483.58,6483.58,6483.58,6483.58,191
2006/8/2,11:38:00,6484.55,6484.55,6484.55,6484.55,263
2006/8/2,11:39:00,6484.55,6484.55,6484.55,6484.55,216
2006/8/2,11:40:00,6484.30,6484.30,6484.30,6484.30,174
2006/8/2,11:41:00,6485.10,6485.10,6485.10,6485.10,189
2006/8/2,11:42:00,6484.93,6484.93,6484.93,6484.93,165
2006/8/2,11:43:00,6484.41,6484.41,6484.41,6484.41,209
2006/8/2,11:44:00,6483.70,6483.70,6483.70,6483.70,177
2006/8/2,11:45:00,6481.35,6481.35,6481.35,6481.35,154
2006/8/2,11:46:00,6481.83,6481.83,6481.83,6481.83,173
2006/8/2,11:47:00,6478.42,6478.42,6478.42,6478.42,109
2006/8/2,11:48:00,6477.27,6477.27,6477.27,6477.27,245
2006/8/2,11:49:00,6475.64,6475.64,6475.64,6475.64,173
2006/8/2,11:50:00,6476.20,6476.20,6476.20,6476.20,149
2006/8/2,11:51:00,6476.00,6476.00,6476.00,6476.00,169
2006/8/2,11:52:00,6474.15,6474.15,6474.15,6474.15,130
2006/8/2,11:53:00,6473.63,6473.63,6473.63,6473.63,189
2006/8/2,11:54:00,6472.72,6472.72,6472.72,6472.72,118
2006/8/2,11:55:00,6473.07,6473.07,6473.07,6473.07,120
2006/8/2,11:56:00,6472.93,6472.93,6472.93,6472.93,175
2006/8/2,11:57:00,6473.73,6473.73,6473.73,6473.73,100
2006/8/2,11:58:00,6472.72,6472.72,6472.72,6472.72,114
2006/8/2,11:59:00,6472.77,6472.77,6472.77,6472.77,97
2006/8/2,12:00:00,6473.92,6473.92,6473.92,6473.92,85
2006/8/2,12:01:00,6474.38,6474.38,6474.38,6474.38,139
2006/8/2,12:02:00,6471.66,6471.66,6471.66,6471.66,76
2006/8/2,12:03:00,6473.67,6473.67,6473.67,6473.67,130
2006/8/2,12:04:00,6472.99,6472.99,6472.99,6472.99,101
2006/8/2,12:05:00,6473.51,6473.51,6473.51,6473.51,110
2006/8/2,12:06:00,6472.46,6472.46,6472.46,6472.46,161
2006/8/2,12:07:00,6471.63,6471.63,6471.63,6471.63,110
2006/8/2,12:08:00,6471.43,6471.43,6471.43,6471.43,176
2006/8/2,12:09:00,6471.32,6471.32,6471.32,6471.32,144
2006/8/2,12:10:00,6470.26,6470.26,6470.26,6470.26,132
2006/8/2,12:11:00,6470.16,6470.16,6470.16,6470.16,127
2006/8/2,12:12:00,6467.96,6467.96,6467.96,6467.96,99
2006/8/2,12:13:00,6468.95,6468.95,6468.95,6468.95,143
2006/8/2,12:14:00,6468.22,6468.22,6468.22,6468.22,120
2006/8/2,12:15:00,6468.87,6468.87,6468.87,6468.87,121
2006/8/2,12:16:00,6468.78,6468.78,6468.78,6468.78,112
2006/8/2,12:17:00,6468.57,6468.57,6468.57,6468.57,88
2006/8/2,12:18:00,6470.07,6470.07,6470.07,6470.07,103
2006/8/2,12:19:00,6469.37,6469.37,6469.37,6469.37,95
2006/8/2,12:20:00,6470.97,6470.97,6470.97,6470.97,137
2006/8/2,12:21:00,6471.29,6471.29,6471.29,6471.29,160
2006/8/2,12:22:00,6472.02,6472.02,6472.02,6472.02,101
2006/8/2,12:23:00,6472.33,6472.33,6472.33,6472.33,125
2006/8/2,12:24:00,6473.22,6473.22,6473.22,6473.22,98
2006/8/2,12:25:00,6473.64,6473.64,6473.64,6473.64,131
2006/8/2,12:26:00,6473.35,6473.35,6473.35,6473.35,158
2006/8/2,12:27:00,6473.81,6473.81,6473.81,6473.81,95
2006/8/2,12:28:00,6472.04,6472.04,6472.04,6472.04,111
2006/8/2,12:29:00,6472.88,6472.88,6472.88,6472.88,108
2006/8/2,12:30:00,6472.23,6472.23,6472.23,6472.23,126
2006/8/2,12:31:00,6472.83,6472.83,6472.83,6472.83,110
2006/8/2,12:32:00,6472.18,6472.18,6472.18,6472.18,95
2006/8/2,12:33:00,6473.37,6473.37,6473.37,6473.37,147
2006/8/2,12:34:00,6472.60,6472.60,6472.60,6472.60,132
2006/8/2,12:35:00,6472.82,6472.82,6472.82,6472.82,143
2006/8/2,12:36:00,6472.45,6472.45,6472.45,6472.45,145
2006/8/2,12:37:00,6472.07,6472.07,6472.07,6472.07,91
2006/8/2,12:38:00,6471.95,6471.95,6471.95,6471.95,159
2006/8/2,12:39:00,6471.18,6471.18,6471.18,6471.18,152
2006/8/2,12:40:00,6470.97,6470.97,6470.97,6470.97,149
2006/8/2,12:41:00,6471.95,6471.95,6471.95,6471.95,139
2006/8/2,12:42:00,6470.62,6470.62,6470.62,6470.62,128
2006/8/2,12:43:00,6470.38,6470.38,6470.38,6470.38,166
2006/8/2,12:44:00,6470.74,6470.74,6470.74,6470.74,139
2006/8/2,12:45:00,6470.16,6470.16,6470.16,6470.16,134
2006/8/2,12:46:00,6470.49,6470.49,6470.49,6470.49,186
2006/8/2,12:47:00,6468.23,6468.23,6468.23,6468.23,155
2006/8/2,12:48:00,6468.98,6468.98,6468.98,6468.98,178
2006/8/2,12:49:00,6467.22,6467.22,6467.22,6467.22,126
2006/8/2,12:50:00,6468.81,6468.81,6468.81,6468.81,157
2006/8/2,12:51:00,6467.06,6467.06,6467.06,6467.06,220
2006/8/2,12:52:00,6466.53,6466.53,6466.53,6466.53,146
2006/8/2,12:53:00,6467.34,6467.34,6467.34,6467.34,204
2006/8/2,12:54:00,6467.56,6467.56,6467.56,6467.56,119
2006/8/2,12:55:00,6469.09,6469.09,6469.09,6469.09,160
2006/8/2,12:56:00,6469.19,6469.19,6469.19,6469.19,187
2006/8/2,12:57:00,6471.20,6471.20,6471.20,6471.20,168
2006/8/2,12:58:00,6470.56,6470.56,6470.56,6470.56,216
2006/8/2,12:59:00,6470.42,6470.42,6470.42,6470.42,151
2006/8/2,13:00:00,6471.01,6471.01,6471.01,6471.01,154
2006/8/2,13:01:00,6468.91,6468.91,6468.91,6468.91,159
2006/8/2,13:02:00,6468.38,6468.38,6468.38,6468.38,154
2006/8/2,13:03:00,6468.96,6468.96,6468.96,6468.96,181
2006/8/2,13:04:00,6469.23,6469.23,6469.23,6469.23,143
2006/8/2,13:05:00,6469.14,6469.14,6469.14,6469.14,166
2006/8/2,13:06:00,6465.99,6465.99,6465.99,6465.99,236
2006/8/2,13:07:00,6465.38,6465.38,6465.38,6465.38,193
2006/8/2,13:08:00,6464.24,6464.24,6464.24,6464.24,253
2006/8/2,13:09:00,6465.42,6465.42,6465.42,6465.42,242
2006/8/2,13:10:00,6464.41,6464.41,6464.41,6464.41,206
2006/8/2,13:11:00,6467.47,6467.47,6467.47,6467.47,243
2006/8/2,13:12:00,6465.30,6465.30,6465.30,6465.30,167
2006/8/2,13:13:00,6463.99,6463.99,6463.99,6463.99,257
2006/8/2,13:14:00,6464.49,6464.49,6464.49,6464.49,241
2006/8/2,13:15:00,6465.89,6465.89,6465.89,6465.89,259
2006/8/2,13:16:00,6465.47,6465.47,6465.47,6465.47,268
2006/8/2,13:17:00,6466.04,6466.04,6466.04,6466.04,220
2006/8/2,13:18:00,6465.90,6465.90,6465.90,6465.90,274
2006/8/2,13:19:00,6464.67,6464.67,6464.67,6464.67,231
2006/8/2,13:20:00,6464.19,6464.19,6464.19,6464.19,274
2006/8/2,13:21:00,6466.02,6466.02,6466.02,6466.02,362
2006/8/2,13:22:00,6467.63,6467.63,6467.63,6467.63,333
2006/8/2,13:23:00,6467.45,6467.45,6467.45,6467.45,400
2006/8/2,13:24:00,6467.50,6467.50,6467.50,6467.50,375
2006/8/2,13:25:00,6469.27,6469.27,6469.27,6469.27,421
2006/8/2,13:26:00,6469.24,6469.24,6469.24,6469.24,0
2006/8/2,13:27:00,6469.24,6469.24,6469.24,6469.24,0
2006/8/2,13:28:00,6469.24,6469.24,6469.24,6469.24,0
2006/8/2,13:29:00,6469.24,6469.24,6469.24,6469.24,0
2006/8/2,13:30:00,6471.42,6471.42,6471.42,6471.42,3628
2006/8/3,09:00:00,6471.42,6471.42,6471.42,6471.42,6
2006/8/3,09:01:00,6496.01,6496.01,6496.01,6496.01,2002
2006/8/3,09:02:00,6496.54,6496.54,6496.54,6496.54,557
2006/8/3,09:03:00,6497.61,6497.61,6497.61,6497.61,710
2006/8/3,09:04:00,6497.30,6497.30,6497.30,6497.30,619
2006/8/3,09:05:00,6495.34,6495.34,6495.34,6495.34,506
2006/8/3,09:06:00,6492.07,6492.07,6492.07,6492.07,652
2006/8/3,09:07:00,6493.52,6493.52,6493.52,6493.52,460
2006/8/3,09:08:00,6494.58,6494.58,6494.58,6494.58,589
2006/8/3,09:09:00,6495.69,6495.69,6495.69,6495.69,606
2006/8/3,09:10:00,6495.89,6495.89,6495.89,6495.89,517
2006/8/3,09:11:00,6498.72,6498.72,6498.72,6498.72,588
2006/8/3,09:12:00,6499.94,6499.94,6499.94,6499.94,485
2006/8/3,09:13:00,6499.73,6499.73,6499.73,6499.73,575
2006/8/3,09:14:00,6501.84,6501.84,6501.84,6501.84,637
2006/8/3,09:15:00,6505.48,6505.48,6505.48,6505.48,520
2006/8/3,09:16:00,6506.76,6506.76,6506.76,6506.76,648
2006/8/3,09:17:00,6508.32,6508.32,6508.32,6508.32,481
2006/8/3,09:18:00,6509.06,6509.06,6509.06,6509.06,464
2006/8/3,09:19:00,6508.06,6508.06,6508.06,6508.06,502
2006/8/3,09:20:00,6507.75,6507.75,6507.75,6507.75,457
2006/8/3,09:21:00,6506.83,6506.83,6506.83,6506.83,596
2006/8/3,09:22:00,6507.13,6507.13,6507.13,6507.13,387
2006/8/3,09:23:00,6510.25,6510.25,6510.25,6510.25,448
2006/8/3,09:24:00,6510.36,6510.36,6510.36,6510.36,465
2006/8/3,09:25:00,6512.80,6512.80,6512.80,6512.80,446
2006/8/3,09:26:00,6513.69,6513.69,6513.69,6513.69,582
2006/8/3,09:27:00,6514.59,6514.59,6514.59,6514.59,519
2006/8/3,09:28:00,6514.08,6514.08,6514.08,6514.08,579
2006/8/3,09:29:00,6514.90,6514.90,6514.90,6514.90,494
2006/8/3,09:30:00,6512.36,6512.36,6512.36,6512.36,319
2006/8/3,09:31:00,6512.49,6512.49,6512.49,6512.49,588
2006/8/3,09:32:00,6510.22,6510.22,6510.22,6510.22,364
2006/8/3,09:33:00,6510.77,6510.77,6510.77,6510.77,432
2006/8/3,09:34:00,6508.42,6508.42,6508.42,6508.42,367
2006/8/3,09:35:00,6508.10,6508.10,6508.10,6508.10,321
2006/8/3,09:36:00,6507.61,6507.61,6507.61,6507.61,450
2006/8/3,09:37:00,6503.66,6503.66,6503.66,6503.66,386
2006/8/3,09:38:00,6504.28,6504.28,6504.28,6504.28,437
2006/8/3,09:39:00,6502.33,6502.33,6502.33,6502.33,329
2006/8/3,09:40:00,6501.83,6501.83,6501.83,6501.83,267
2006/8/3,09:41:00,6502.66,6502.66,6502.66,6502.66,360
2006/8/3,09:42:00,6503.68,6503.68,6503.68,6503.68,271
2006/8/3,09:43:00,6504.12,6504.12,6504.12,6504.12,395
2006/8/3,09:44:00,6503.05,6503.05,6503.05,6503.05,346
2006/8/3,09:45:00,6504.54,6504.54,6504.54,6504.54,310
2006/8/3,09:46:00,6506.45,6506.45,6506.45,6506.45,410
2006/8/3,09:47:00,6507.59,6507.59,6507.59,6507.59,284
2006/8/3,09:48:00,6508.07,6508.07,6508.07,6508.07,381
2006/8/3,09:49:00,6507.51,6507.51,6507.51,6507.51,312
2006/8/3,09:50:00,6505.55,6505.55,6505.55,6505.55,290
2006/8/3,09:51:00,6506.10,6506.10,6506.10,6506.10,366
2006/8/3,09:52:00,6508.21,6508.21,6508.21,6508.21,306
2006/8/3,09:53:00,6508.01,6508.01,6508.01,6508.01,351
2006/8/3,09:54:00,6509.14,6509.14,6509.14,6509.14,332
2006/8/3,09:55:00,6509.70,6509.70,6509.70,6509.70,326
2006/8/3,09:56:00,6512.00,6512.00,6512.00,6512.00,345
2006/8/3,09:57:00,6510.26,6510.26,6510.26,6510.26,267
2006/8/3,09:58:00,6511.10,6511.10,6511.10,6511.10,305
2006/8/3,09:59:00,6511.86,6511.86,6511.86,6511.86,269
2006/8/3,10:00:00,6512.12,6512.12,6512.12,6512.12,253
2006/8/3,10:01:00,6511.41,6511.41,6511.41,6511.41,328
2006/8/3,10:02:00,6510.31,6510.31,6510.31,6510.31,213
2006/8/3,10:03:00,6511.74,6511.74,6511.74,6511.74,381
2006/8/3,10:04:00,6510.82,6510.82,6510.82,6510.82,250
2006/8/3,10:05:00,6510.22,6510.22,6510.22,6510.22,210
2006/8/3,10:06:00,6512.33,6512.33,6512.33,6512.33,247
2006/8/3,10:07:00,6510.90,6510.90,6510.90,6510.90,216
2006/8/3,10:08:00,6510.58,6510.58,6510.58,6510.58,318
2006/8/3,10:09:00,6510.69,6510.69,6510.69,6510.69,220
2006/8/3,10:10:00,6510.88,6510.88,6510.88,6510.88,203
2006/8/3,10:11:00,6511.40,6511.40,6511.40,6511.40,260
2006/8/3,10:12:00,6511.99,6511.99,6511.99,6511.99,261
2006/8/3,10:13:00,6512.42,6512.42,6512.42,6512.42,246
2006/8/3,10:14:00,6510.26,6510.26,6510.26,6510.26,233
2006/8/3,10:15:00,6512.03,6512.03,6512.03,6512.03,194
2006/8/3,10:16:00,6512.00,6512.00,6512.00,6512.00,279
2006/8/3,10:17:00,6511.86,6511.86,6511.86,6511.86,237
2006/8/3,10:18:00,6511.46,6511.46,6511.46,6511.46,245
2006/8/3,10:19:00,6512.74,6512.74,6512.74,6512.74,225
2006/8/3,10:20:00,6510.49,6510.49,6510.49,6510.49,208
2006/8/3,10:21:00,6509.56,6509.56,6509.56,6509.56,258
2006/8/3,10:22:00,6509.35,6509.35,6509.35,6509.35,217
2006/8/3,10:23:00,6505.80,6505.80,6505.80,6505.80,317
2006/8/3,10:24:00,6503.53,6503.53,6503.53,6503.53,430
2006/8/3,10:25:00,6502.45,6502.45,6502.45,6502.45,303
2006/8/3,10:26:00,6502.91,6502.91,6502.91,6502.91,455
2006/8/3,10:27:00,6499.97,6499.97,6499.97,6499.97,310
2006/8/3,10:28:00,6496.13,6496.13,6496.13,6496.13,568
2006/8/3,10:29:00,6490.53,6490.53,6490.53,6490.53,381
2006/8/3,10:30:00,6487.35,6487.35,6487.35,6487.35,438
2006/8/3,10:31:00,6486.63,6486.63,6486.63,6486.63,435
2006/8/3,10:32:00,6487.13,6487.13,6487.13,6487.13,259
2006/8/3,10:33:00,6487.28,6487.28,6487.28,6487.28,315
2006/8/3,10:34:00,6483.61,6483.61,6483.61,6483.61,389
2006/8/3,10:35:00,6484.23,6484.23,6484.23,6484.23,257
2006/8/3,10:36:00,6484.96,6484.96,6484.96,6484.96,313
2006/8/3,10:37:00,6486.16,6486.16,6486.16,6486.16,217
2006/8/3,10:38:00,6481.16,6481.16,6481.16,6481.16,364
2006/8/3,10:39:00,6479.16,6479.16,6479.16,6479.16,303
2006/8/3,10:40:00,6478.60,6478.60,6478.60,6478.60,190
2006/8/3,10:41:00,6478.28,6478.28,6478.28,6478.28,219
2006/8/3,10:42:00,6479.65,6479.65,6479.65,6479.65,145
2006/8/3,10:43:00,6481.15,6481.15,6481.15,6481.15,209
2006/8/3,10:44:00,6481.34,6481.34,6481.34,6481.34,182
2006/8/3,10:45:00,6483.36,6483.36,6483.36,6483.36,178
2006/8/3,10:46:00,6484.22,6484.22,6484.22,6484.22,185
2006/8/3,10:47:00,6484.28,6484.28,6484.28,6484.28,137
2006/8/3,10:48:00,6485.27,6485.27,6485.27,6485.27,208
2006/8/3,10:49:00,6485.64,6485.64,6485.64,6485.64,145
2006/8/3,10:50:00,6487.45,6487.45,6487.45,6487.45,162
2006/8/3,10:51:00,6481.03,6481.03,6481.03,6481.03,305
2006/8/3,10:52:00,6480.79,6480.79,6480.79,6480.79,219
2006/8/3,10:53:00,6478.03,6478.03,6478.03,6478.03,312
2006/8/3,10:54:00,6475.11,6475.11,6475.11,6475.11,340
2006/8/3,10:55:00,6475.52,6475.52,6475.52,6475.52,381
2006/8/3,10:56:00,6474.88,6474.88,6474.88,6474.88,449
2006/8/3,10:57:00,6475.51,6475.51,6475.51,6475.51,218
2006/8/3,10:58:00,6474.07,6474.07,6474.07,6474.07,340
2006/8/3,10:59:00,6473.72,6473.72,6473.72,6473.72,257
2006/8/3,11:00:00,6467.03,6467.03,6467.03,6467.03,365
2006/8/3,11:01:00,6461.53,6461.53,6461.53,6461.53,412
2006/8/3,11:02:00,6460.99,6460.99,6460.99,6460.99,375
2006/8/3,11:03:00,6460.03,6460.03,6460.03,6460.03,500
2006/8/3,11:04:00,6460.74,6460.74,6460.74,6460.74,368
2006/8/3,11:05:00,6460.70,6460.70,6460.70,6460.70,261
2006/8/3,11:06:00,6461.71,6461.71,6461.71,6461.71,263
2006/8/3,11:07:00,6463.49,6463.49,6463.49,6463.49,186
2006/8/3,11:08:00,6465.42,6465.42,6465.42,6465.42,244
2006/8/3,11:09:00,6467.64,6467.64,6467.64,6467.64,168
2006/8/3,11:10:00,6470.80,6470.80,6470.80,6470.80,197
2006/8/3,11:11:00,6470.92,6470.92,6470.92,6470.92,279
2006/8/3,11:12:00,6471.77,6471.77,6471.77,6471.77,171
2006/8/3,11:13:00,6472.00,6472.00,6472.00,6472.00,199
2006/8/3,11:14:00,6474.16,6474.16,6474.16,6474.16,153
2006/8/3,11:15:00,6475.33,6475.33,6475.33,6475.33,164
2006/8/3,11:16:00,6475.82,6475.82,6475.82,6475.82,207
2006/8/3,11:17:00,6475.41,6475.41,6475.41,6475.41,185
2006/8/3,11:18:00,6474.33,6474.33,6474.33,6474.33,269
2006/8/3,11:19:00,6470.78,6470.78,6470.78,6470.78,203
2006/8/3,11:20:00,6469.60,6469.60,6469.60,6469.60,217
2006/8/3,11:21:00,6468.09,6468.09,6468.09,6468.09,300
2006/8/3,11:22:00,6465.71,6465.71,6465.71,6465.71,231
2006/8/3,11:23:00,6465.86,6465.86,6465.86,6465.86,403
2006/8/3,11:24:00,6464.77,6464.77,6464.77,6464.77,403
2006/8/3,11:25:00,6462.94,6462.94,6462.94,6462.94,303
2006/8/3,11:26:00,6467.65,6467.65,6467.65,6467.65,291
2006/8/3,11:27:00,6467.20,6467.20,6467.20,6467.20,167
2006/8/3,11:28:00,6468.71,6468.71,6468.71,6468.71,248
2006/8/3,11:29:00,6469.11,6469.11,6469.11,6469.11,177
2006/8/3,11:30:00,6469.55,6469.55,6469.55,6469.55,153
2006/8/3,11:31:00,6470.57,6470.57,6470.57,6470.57,155
2006/8/3,11:32:00,6471.10,6471.10,6471.10,6471.10,132
2006/8/3,11:33:00,6472.62,6472.62,6472.62,6472.62,188
2006/8/3,11:34:00,6470.29,6470.29,6470.29,6470.29,125
2006/8/3,11:35:00,6472.98,6472.98,6472.98,6472.98,164
2006/8/3,11:36:00,6473.90,6473.90,6473.90,6473.90,172
2006/8/3,11:37:00,6473.00,6473.00,6473.00,6473.00,188
2006/8/3,11:38:00,6472.43,6472.43,6472.43,6472.43,243
2006/8/3,11:39:00,6474.36,6474.36,6474.36,6474.36,254
2006/8/3,11:40:00,6476.10,6476.10,6476.10,6476.10,234
2006/8/3,11:41:00,6478.05,6478.05,6478.05,6478.05,267
2006/8/3,11:42:00,6478.69,6478.69,6478.69,6478.69,197
2006/8/3,11:43:00,6477.45,6477.45,6477.45,6477.45,248
2006/8/3,11:44:00,6477.88,6477.88,6477.88,6477.88,171
2006/8/3,11:45:00,6476.13,6476.13,6476.13,6476.13,194
2006/8/3,11:46:00,6475.25,6475.25,6475.25,6475.25,261
2006/8/3,11:47:00,6473.93,6473.93,6473.93,6473.93,148
2006/8/3,11:48:00,6471.30,6471.30,6471.30,6471.30,280
2006/8/3,11:49:00,6471.56,6471.56,6471.56,6471.56,149
2006/8/3,11:50:00,6469.32,6469.32,6469.32,6469.32,127
2006/8/3,11:51:00,6469.46,6469.46,6469.46,6469.46,234
2006/8/3,11:52:00,6469.97,6469.97,6469.97,6469.97,149
2006/8/3,11:53:00,6471.81,6471.81,6471.81,6471.81,166
2006/8/3,11:54:00,6469.49,6469.49,6469.49,6469.49,121
2006/8/3,11:55:00,6470.58,6470.58,6470.58,6470.58,144
2006/8/3,11:56:00,6471.74,6471.74,6471.74,6471.74,170
2006/8/3,11:57:00,6470.41,6470.41,6470.41,6470.41,127
2006/8/3,11:58:00,6471.87,6471.87,6471.87,6471.87,160
2006/8/3,11:59:00,6472.83,6472.83,6472.83,6472.83,127
2006/8/3,12:00:00,6471.10,6471.10,6471.10,6471.10,142
2006/8/3,12:01:00,6471.15,6471.15,6471.15,6471.15,143
2006/8/3,12:02:00,6471.15,6471.15,6471.15,6471.15,90
2006/8/3,12:03:00,6471.76,6471.76,6471.76,6471.76,141
2006/8/3,12:04:00,6472.32,6472.32,6472.32,6472.32,102
2006/8/3,12:05:00,6472.69,6472.69,6472.69,6472.69,127
2006/8/3,12:06:00,6471.26,6471.26,6471.26,6471.26,117
2006/8/3,12:07:00,6473.43,6473.43,6473.43,6473.43,96
2006/8/3,12:08:00,6472.59,6472.59,6472.59,6472.59,127
2006/8/3,12:09:00,6473.00,6473.00,6473.00,6473.00,124
2006/8/3,12:10:00,6471.78,6471.78,6471.78,6471.78,103
2006/8/3,12:11:00,6472.73,6472.73,6472.73,6472.73,134
2006/8/3,12:12:00,6472.86,6472.86,6472.86,6472.86,114
2006/8/3,12:13:00,6473.50,6473.50,6473.50,6473.50,185
2006/8/3,12:14:00,6475.02,6475.02,6475.02,6475.02,115
2006/8/3,12:15:00,6474.40,6474.40,6474.40,6474.40,176
2006/8/3,12:16:00,6477.44,6477.44,6477.44,6477.44,221
2006/8/3,12:17:00,6479.58,6479.58,6479.58,6479.58,196
2006/8/3,12:18:00,6479.35,6479.35,6479.35,6479.35,235
2006/8/3,12:19:00,6482.12,6482.12,6482.12,6482.12,202
2006/8/3,12:20:00,6482.39,6482.39,6482.39,6482.39,218
2006/8/3,12:21:00,6483.36,6483.36,6483.36,6483.36,266
2006/8/3,12:22:00,6484.37,6484.37,6484.37,6484.37,159
2006/8/3,12:23:00,6485.20,6485.20,6485.20,6485.20,206
2006/8/3,12:24:00,6484.58,6484.58,6484.58,6484.58,167
2006/8/3,12:25:00,6483.21,6483.21,6483.21,6483.21,154
2006/8/3,12:26:00,6482.77,6482.77,6482.77,6482.77,258
2006/8/3,12:27:00,6483.04,6483.04,6483.04,6483.04,157
2006/8/3,12:28:00,6483.10,6483.10,6483.10,6483.10,198
2006/8/3,12:29:00,6483.00,6483.00,6483.00,6483.00,184
2006/8/3,12:30:00,6482.40,6482.40,6482.40,6482.40,159
2006/8/3,12:31:00,6482.21,6482.21,6482.21,6482.21,218
2006/8/3,12:32:00,6480.61,6480.61,6480.61,6480.61,157
2006/8/3,12:33:00,6480.46,6480.46,6480.46,6480.46,216
2006/8/3,12:34:00,6478.35,6478.35,6478.35,6478.35,144
2006/8/3,12:35:00,6479.91,6479.91,6479.91,6479.91,135
2006/8/3,12:36:00,6479.61,6479.61,6479.61,6479.61,169
2006/8/3,12:37:00,6479.03,6479.03,6479.03,6479.03,159
2006/8/3,12:38:00,6478.91,6478.91,6478.91,6478.91,193
2006/8/3,12:39:00,6478.68,6478.68,6478.68,6478.68,155
2006/8/3,12:40:00,6478.44,6478.44,6478.44,6478.44,143
2006/8/3,12:41:00,6477.95,6477.95,6477.95,6477.95,163
2006/8/3,12:42:00,6477.26,6477.26,6477.26,6477.26,125
2006/8/3,12:43:00,6476.90,6476.90,6476.90,6476.90,246
2006/8/3,12:44:00,6478.14,6478.14,6478.14,6478.14,174
2006/8/3,12:45:00,6477.53,6477.53,6477.53,6477.53,157
2006/8/3,12:46:00,6478.55,6478.55,6478.55,6478.55,163
2006/8/3,12:47:00,6479.32,6479.32,6479.32,6479.32,118
2006/8/3,12:48:00,6479.26,6479.26,6479.26,6479.26,233
2006/8/3,12:49:00,6479.38,6479.38,6479.38,6479.38,207
2006/8/3,12:50:00,6479.66,6479.66,6479.66,6479.66,221
2006/8/3,12:51:00,6482.05,6482.05,6482.05,6482.05,278
2006/8/3,12:52:00,6484.57,6484.57,6484.57,6484.57,230
2006/8/3,12:53:00,6486.45,6486.45,6486.45,6486.45,304
2006/8/3,12:54:00,6486.59,6486.59,6486.59,6486.59,240
2006/8/3,12:55:00,6487.60,6487.60,6487.60,6487.60,269
2006/8/3,12:56:00,6486.10,6486.10,6486.10,6486.10,316
2006/8/3,12:57:00,6485.71,6485.71,6485.71,6485.71,216
2006/8/3,12:58:00,6486.30,6486.30,6486.30,6486.30,256
2006/8/3,12:59:00,6486.44,6486.44,6486.44,6486.44,217
2006/8/3,13:00:00,6486.12,6486.12,6486.12,6486.12,201
2006/8/3,13:01:00,6484.44,6484.44,6484.44,6484.44,172
2006/8/3,13:02:00,6484.32,6484.32,6484.32,6484.32,170
2006/8/3,13:03:00,6482.71,6482.71,6482.71,6482.71,230
2006/8/3,13:04:00,6482.44,6482.44,6482.44,6482.44,175
2006/8/3,13:05:00,6482.32,6482.32,6482.32,6482.32,190
2006/8/3,13:06:00,6480.39,6480.39,6480.39,6480.39,271
2006/8/3,13:07:00,6480.43,6480.43,6480.43,6480.43,240
2006/8/3,13:08:00,6478.75,6478.75,6478.75,6478.75,305
2006/8/3,13:09:00,6478.93,6478.93,6478.93,6478.93,224
2006/8/3,13:10:00,6477.72,6477.72,6477.72,6477.72,240
2006/8/3,13:11:00,6478.64,6478.64,6478.64,6478.64,370
2006/8/3,13:12:00,6479.51,6479.51,6479.51,6479.51,241
2006/8/3,13:13:00,6477.89,6477.89,6477.89,6477.89,283
2006/8/3,13:14:00,6478.00,6478.00,6478.00,6478.00,253
2006/8/3,13:15:00,6476.81,6476.81,6476.81,6476.81,275
2006/8/3,13:16:00,6477.96,6477.96,6477.96,6477.96,342
2006/8/3,13:17:00,6476.51,6476.51,6476.51,6476.51,260
2006/8/3,13:18:00,6475.55,6475.55,6475.55,6475.55,320
2006/8/3,13:19:00,6476.20,6476.20,6476.20,6476.20,341
2006/8/3,13:20:00,6474.90,6474.90,6474.90,6474.90,291
2006/8/3,13:21:00,6473.79,6473.79,6473.79,6473.79,347
2006/8/3,13:22:00,6474.08,6474.08,6474.08,6474.08,287
2006/8/3,13:23:00,6472.99,6472.99,6472.99,6472.99,416
2006/8/3,13:24:00,6469.97,6469.97,6469.97,6469.97,445
2006/8/3,13:25:00,6469.77,6469.77,6469.77,6469.77,433
2006/8/3,13:26:00,6469.77,6469.77,6469.77,6469.77,0
2006/8/3,13:27:00,6469.77,6469.77,6469.77,6469.77,0
2006/8/3,13:28:00,6469.77,6469.77,6469.77,6469.77,0
2006/8/3,13:29:00,6469.77,6469.77,6469.77,6469.77,0
2006/8/3,13:30:00,6462.32,6462.32,6462.32,6462.32,4195
2006/8/4,09:00:00,6462.32,6462.32,6462.32,6462.32,11
2006/8/4,09:01:00,6483.07,6483.07,6483.07,6483.07,2118
2006/8/4,09:02:00,6483.24,6483.24,6483.24,6483.24,526
2006/8/4,09:03:00,6483.25,6483.25,6483.25,6483.25,686
2006/8/4,09:04:00,6481.75,6481.75,6481.75,6481.75,639
2006/8/4,09:05:00,6480.35,6480.35,6480.35,6480.35,495
2006/8/4,09:06:00,6473.85,6473.85,6473.85,6473.85,525
2006/8/4,09:07:00,6473.17,6473.17,6473.17,6473.17,398
2006/8/4,09:08:00,6472.31,6472.31,6472.31,6472.31,425
2006/8/4,09:09:00,6468.90,6468.90,6468.90,6468.90,388
2006/8/4,09:10:00,6470.25,6470.25,6470.25,6470.25,342
2006/8/4,09:11:00,6470.57,6470.57,6470.57,6470.57,414
2006/8/4,09:12:00,6473.53,6473.53,6473.53,6473.53,271
2006/8/4,09:13:00,6472.39,6472.39,6472.39,6472.39,382
2006/8/4,09:14:00,6475.51,6475.51,6475.51,6475.51,380
2006/8/4,09:15:00,6476.60,6476.60,6476.60,6476.60,386
2006/8/4,09:16:00,6479.38,6479.38,6479.38,6479.38,504
2006/8/4,09:17:00,6481.15,6481.15,6481.15,6481.15,403
2006/8/4,09:18:00,6481.79,6481.79,6481.79,6481.79,447
2006/8/4,09:19:00,6483.48,6483.48,6483.48,6483.48,351
2006/8/4,09:20:00,6484.31,6484.31,6484.31,6484.31,300
2006/8/4,09:21:00,6484.39,6484.39,6484.39,6484.39,403
2006/8/4,09:22:00,6483.51,6483.51,6483.51,6483.51,307
2006/8/4,09:23:00,6479.25,6479.25,6479.25,6479.25,504
2006/8/4,09:24:00,6475.88,6475.88,6475.88,6475.88,525
2006/8/4,09:25:00,6473.36,6473.36,6473.36,6473.36,346
2006/8/4,09:26:00,6471.43,6471.43,6471.43,6471.43,396
2006/8/4,09:27:00,6470.95,6470.95,6470.95,6470.95,268
2006/8/4,09:28:00,6472.17,6472.17,6472.17,6472.17,398
2006/8/4,09:29:00,6475.18,6475.18,6475.18,6475.18,319
2006/8/4,09:30:00,6475.05,6475.05,6475.05,6475.05,238
2006/8/4,09:31:00,6473.04,6473.04,6473.04,6473.04,473
2006/8/4,09:32:00,6473.36,6473.36,6473.36,6473.36,269
2006/8/4,09:33:00,6470.89,6470.89,6470.89,6470.89,369
2006/8/4,09:34:00,6472.22,6472.22,6472.22,6472.22,261
2006/8/4,09:35:00,6473.24,6473.24,6473.24,6473.24,237
2006/8/4,09:36:00,6472.81,6472.81,6472.81,6472.81,345
2006/8/4,09:37:00,6473.49,6473.49,6473.49,6473.49,369
2006/8/4,09:38:00,6474.44,6474.44,6474.44,6474.44,244
2006/8/4,09:39:00,6475.26,6475.26,6475.26,6475.26,224
2006/8/4,09:40:00,6475.06,6475.06,6475.06,6475.06,178
2006/8/4,09:41:00,6476.24,6476.24,6476.24,6476.24,232
2006/8/4,09:42:00,6474.98,6474.98,6474.98,6474.98,168
2006/8/4,09:43:00,6475.56,6475.56,6475.56,6475.56,252
2006/8/4,09:44:00,6476.48,6476.48,6476.48,6476.48,205
2006/8/4,09:45:00,6477.37,6477.37,6477.37,6477.37,277
2006/8/4,09:46:00,6479.04,6479.04,6479.04,6479.04,320
2006/8/4,09:47:00,6479.10,6479.10,6479.10,6479.10,260
2006/8/4,09:48:00,6480.77,6480.77,6480.77,6480.77,313
2006/8/4,09:49:00,6483.38,6483.38,6483.38,6483.38,242
2006/8/4,09:50:00,6483.29,6483.29,6483.29,6483.29,254
2006/8/4,09:51:00,6486.66,6486.66,6486.66,6486.66,372
2006/8/4,09:52:00,6487.89,6487.89,6487.89,6487.89,294
2006/8/4,09:53:00,6489.46,6489.46,6489.46,6489.46,288
2006/8/4,09:54:00,6489.17,6489.17,6489.17,6489.17,284
2006/8/4,09:55:00,6487.77,6487.77,6487.77,6487.77,188
2006/8/4,09:56:00,6486.77,6486.77,6486.77,6486.77,298
2006/8/4,09:57:00,6486.99,6486.99,6486.99,6486.99,203
2006/8/4,09:58:00,6487.56,6487.56,6487.56,6487.56,277
2006/8/4,09:59:00,6485.37,6485.37,6485.37,6485.37,174
2006/8/4,10:00:00,6485.15,6485.15,6485.15,6485.15,153
2006/8/4,10:01:00,6485.67,6485.67,6485.67,6485.67,264
2006/8/4,10:02:00,6485.25,6485.25,6485.25,6485.25,181
2006/8/4,10:03:00,6486.02,6486.02,6486.02,6486.02,267
2006/8/4,10:04:00,6483.45,6483.45,6483.45,6483.45,240
2006/8/4,10:05:00,6486.11,6486.11,6486.11,6486.11,191
2006/8/4,10:06:00,6486.51,6486.51,6486.51,6486.51,203
2006/8/4,10:07:00,6486.35,6486.35,6486.35,6486.35,136
2006/8/4,10:08:00,6489.11,6489.11,6489.11,6489.11,204
2006/8/4,10:09:00,6489.85,6489.85,6489.85,6489.85,179
2006/8/4,10:10:00,6488.31,6488.31,6488.31,6488.31,158
2006/8/4,10:11:00,6487.30,6487.30,6487.30,6487.30,263
2006/8/4,10:12:00,6488.03,6488.03,6488.03,6488.03,166
2006/8/4,10:13:00,6487.92,6487.92,6487.92,6487.92,211
2006/8/4,10:14:00,6488.38,6488.38,6488.38,6488.38,175
2006/8/4,10:15:00,6488.63,6488.63,6488.63,6488.63,159
2006/8/4,10:16:00,6488.15,6488.15,6488.15,6488.15,213
2006/8/4,10:17:00,6487.46,6487.46,6487.46,6487.46,183
2006/8/4,10:18:00,6485.49,6485.49,6485.49,6485.49,183
2006/8/4,10:19:00,6487.39,6487.39,6487.39,6487.39,139
2006/8/4,10:20:00,6487.91,6487.91,6487.91,6487.91,172
2006/8/4,10:21:00,6487.55,6487.55,6487.55,6487.55,250
2006/8/4,10:22:00,6487.17,6487.17,6487.17,6487.17,154
2006/8/4,10:23:00,6485.83,6485.83,6485.83,6485.83,226
2006/8/4,10:24:00,6486.14,6486.14,6486.14,6486.14,151
2006/8/4,10:25:00,6485.44,6485.44,6485.44,6485.44,143
2006/8/4,10:26:00,6484.36,6484.36,6484.36,6484.36,227
2006/8/4,10:27:00,6482.38,6482.38,6482.38,6482.38,183
2006/8/4,10:28:00,6483.55,6483.55,6483.55,6483.55,231
2006/8/4,10:29:00,6481.14,6481.14,6481.14,6481.14,181
2006/8/4,10:30:00,6480.44,6480.44,6480.44,6480.44,182
2006/8/4,10:31:00,6481.61,6481.61,6481.61,6481.61,228
2006/8/4,10:32:00,6479.72,6479.72,6479.72,6479.72,134
2006/8/4,10:33:00,6480.39,6480.39,6480.39,6480.39,264
2006/8/4,10:34:00,6479.04,6479.04,6479.04,6479.04,189
2006/8/4,10:35:00,6478.78,6478.78,6478.78,6478.78,155
2006/8/4,10:36:00,6476.23,6476.23,6476.23,6476.23,194
2006/8/4,10:37:00,6477.45,6477.45,6477.45,6477.45,138
2006/8/4,10:38:00,6478.16,6478.16,6478.16,6478.16,169
2006/8/4,10:39:00,6477.99,6477.99,6477.99,6477.99,134
2006/8/4,10:40:00,6477.48,6477.48,6477.48,6477.48,121
2006/8/4,10:41:00,6479.18,6479.18,6479.18,6479.18,167
2006/8/4,10:42:00,6478.57,6478.57,6478.57,6478.57,141
2006/8/4,10:43:00,6478.70,6478.70,6478.70,6478.70,131
2006/8/4,10:44:00,6479.51,6479.51,6479.51,6479.51,119
2006/8/4,10:45:00,6475.96,6475.96,6475.96,6475.96,151
2006/8/4,10:46:00,6479.19,6479.19,6479.19,6479.19,157
2006/8/4,10:47:00,6479.75,6479.75,6479.75,6479.75,105
2006/8/4,10:48:00,6480.39,6480.39,6480.39,6480.39,155
2006/8/4,10:49:00,6479.40,6479.40,6479.40,6479.40,119
2006/8/4,10:50:00,6479.57,6479.57,6479.57,6479.57,132
2006/8/4,10:51:00,6479.67,6479.67,6479.67,6479.67,158
2006/8/4,10:52:00,6479.08,6479.08,6479.08,6479.08,84
2006/8/4,10:53:00,6478.97,6478.97,6478.97,6478.97,154
2006/8/4,10:54:00,6479.73,6479.73,6479.73,6479.73,121
2006/8/4,10:55:00,6478.26,6478.26,6478.26,6478.26,129
2006/8/4,10:56:00,6477.71,6477.71,6477.71,6477.71,156
2006/8/4,10:57:00,6478.67,6478.67,6478.67,6478.67,107
2006/8/4,10:58:00,6477.49,6477.49,6477.49,6477.49,187
2006/8/4,10:59:00,6480.40,6480.40,6480.40,6480.40,138
2006/8/4,11:00:00,6477.29,6477.29,6477.29,6477.29,115
2006/8/4,11:01:00,6480.15,6480.15,6480.15,6480.15,184
2006/8/4,11:02:00,6481.48,6481.48,6481.48,6481.48,97
2006/8/4,11:03:00,6482.17,6482.17,6482.17,6482.17,138
2006/8/4,11:04:00,6481.29,6481.29,6481.29,6481.29,89
2006/8/4,11:05:00,6481.49,6481.49,6481.49,6481.49,130
2006/8/4,11:06:00,6482.09,6482.09,6482.09,6482.09,182
2006/8/4,11:07:00,6482.38,6482.38,6482.38,6482.38,101
2006/8/4,11:08:00,6482.40,6482.40,6482.40,6482.40,143
2006/8/4,11:09:00,6482.84,6482.84,6482.84,6482.84,127
2006/8/4,11:10:00,6482.50,6482.50,6482.50,6482.50,92
2006/8/4,11:11:00,6483.39,6483.39,6483.39,6483.39,121
2006/8/4,11:12:00,6482.85,6482.85,6482.85,6482.85,95
2006/8/4,11:13:00,6483.43,6483.43,6483.43,6483.43,164
2006/8/4,11:14:00,6483.19,6483.19,6483.19,6483.19,168
2006/8/4,11:15:00,6482.25,6482.25,6482.25,6482.25,115
2006/8/4,11:16:00,6482.14,6482.14,6482.14,6482.14,155
2006/8/4,11:17:00,6483.46,6483.46,6483.46,6483.46,107
2006/8/4,11:18:00,6481.88,6481.88,6481.88,6481.88,143
2006/8/4,11:19:00,6481.85,6481.85,6481.85,6481.85,104
2006/8/4,11:20:00,6482.32,6482.32,6482.32,6482.32,122
2006/8/4,11:21:00,6481.84,6481.84,6481.84,6481.84,259
2006/8/4,11:22:00,6481.99,6481.99,6481.99,6481.99,108
2006/8/4,11:23:00,6481.93,6481.93,6481.93,6481.93,153
2006/8/4,11:24:00,6480.47,6480.47,6480.47,6480.47,128
2006/8/4,11:25:00,6479.72,6479.72,6479.72,6479.72,123
2006/8/4,11:26:00,6480.45,6480.45,6480.45,6480.45,191
2006/8/4,11:27:00,6481.62,6481.62,6481.62,6481.62,119
2006/8/4,11:28:00,6481.13,6481.13,6481.13,6481.13,141
2006/8/4,11:29:00,6480.94,6480.94,6480.94,6480.94,154
2006/8/4,11:30:00,6480.82,6480.82,6480.82,6480.82,170
2006/8/4,11:31:00,6482.14,6482.14,6482.14,6482.14,257
2006/8/4,11:32:00,6482.40,6482.40,6482.40,6482.40,139
2006/8/4,11:33:00,6482.81,6482.81,6482.81,6482.81,219
2006/8/4,11:34:00,6484.28,6484.28,6484.28,6484.28,128
2006/8/4,11:35:00,6483.07,6483.07,6483.07,6483.07,127
2006/8/4,11:36:00,6483.34,6483.34,6483.34,6483.34,137
2006/8/4,11:37:00,6482.46,6482.46,6482.46,6482.46,84
2006/8/4,11:38:00,6483.44,6483.44,6483.44,6483.44,162
2006/8/4,11:39:00,6484.90,6484.90,6484.90,6484.90,123
2006/8/4,11:40:00,6485.35,6485.35,6485.35,6485.35,129
2006/8/4,11:41:00,6486.05,6486.05,6486.05,6486.05,221
2006/8/4,11:42:00,6487.38,6487.38,6487.38,6487.38,128
2006/8/4,11:43:00,6487.63,6487.63,6487.63,6487.63,192
2006/8/4,11:44:00,6490.07,6490.07,6490.07,6490.07,170
2006/8/4,11:45:00,6488.34,6488.34,6488.34,6488.34,174
2006/8/4,11:46:00,6490.24,6490.24,6490.24,6490.24,278
2006/8/4,11:47:00,6490.58,6490.58,6490.58,6490.58,197
2006/8/4,11:48:00,6490.82,6490.82,6490.82,6490.82,342
2006/8/4,11:49:00,6491.67,6491.67,6491.67,6491.67,347
2006/8/4,11:50:00,6490.97,6490.97,6490.97,6490.97,367
2006/8/4,11:51:00,6489.63,6489.63,6489.63,6489.63,342
2006/8/4,11:52:00,6488.24,6488.24,6488.24,6488.24,249
2006/8/4,11:53:00,6486.49,6486.49,6486.49,6486.49,358
2006/8/4,11:54:00,6485.62,6485.62,6485.62,6485.62,192
2006/8/4,11:55:00,6485.26,6485.26,6485.26,6485.26,170
2006/8/4,11:56:00,6484.79,6484.79,6484.79,6484.79,163
2006/8/4,11:57:00,6485.29,6485.29,6485.29,6485.29,106
2006/8/4,11:58:00,6483.76,6483.76,6483.76,6483.76,216
2006/8/4,11:59:00,6484.22,6484.22,6484.22,6484.22,144
2006/8/4,12:00:00,6484.09,6484.09,6484.09,6484.09,147
2006/8/4,12:01:00,6485.09,6485.09,6485.09,6485.09,162
2006/8/4,12:02:00,6483.95,6483.95,6483.95,6483.95,150
2006/8/4,12:03:00,6482.86,6482.86,6482.86,6482.86,199
2006/8/4,12:04:00,6482.79,6482.79,6482.79,6482.79,124
2006/8/4,12:05:00,6483.30,6483.30,6483.30,6483.30,143
2006/8/4,12:06:00,6482.99,6482.99,6482.99,6482.99,170
2006/8/4,12:07:00,6481.36,6481.36,6481.36,6481.36,180
2006/8/4,12:08:00,6481.62,6481.62,6481.62,6481.62,206
2006/8/4,12:09:00,6480.91,6480.91,6480.91,6480.91,153
2006/8/4,12:10:00,6478.95,6478.95,6478.95,6478.95,147
2006/8/4,12:11:00,6475.19,6475.19,6475.19,6475.19,268
2006/8/4,12:12:00,6473.42,6473.42,6473.42,6473.42,200
2006/8/4,12:13:00,6472.04,6472.04,6472.04,6472.04,348
2006/8/4,12:14:00,6471.75,6471.75,6471.75,6471.75,261
2006/8/4,12:15:00,6471.73,6471.73,6471.73,6471.73,218
2006/8/4,12:16:00,6470.75,6470.75,6470.75,6470.75,272
2006/8/4,12:17:00,6468.04,6468.04,6468.04,6468.04,195
2006/8/4,12:18:00,6468.80,6468.80,6468.80,6468.80,295
2006/8/4,12:19:00,6466.80,6466.80,6466.80,6466.80,196
2006/8/4,12:20:00,6466.09,6466.09,6466.09,6466.09,261
2006/8/4,12:21:00,6466.77,6466.77,6466.77,6466.77,321
2006/8/4,12:22:00,6467.10,6467.10,6467.10,6467.10,159
2006/8/4,12:23:00,6466.43,6466.43,6466.43,6466.43,201
2006/8/4,12:24:00,6469.78,6469.78,6469.78,6469.78,161
2006/8/4,12:25:00,6468.55,6468.55,6468.55,6468.55,169
2006/8/4,12:26:00,6467.44,6467.44,6467.44,6467.44,178
2006/8/4,12:27:00,6469.52,6469.52,6469.52,6469.52,145
2006/8/4,12:28:00,6467.40,6467.40,6467.40,6467.40,191
2006/8/4,12:29:00,6468.59,6468.59,6468.59,6468.59,131
2006/8/4,12:30:00,6467.95,6467.95,6467.95,6467.95,124
2006/8/4,12:31:00,6468.10,6468.10,6468.10,6468.10,140
2006/8/4,12:32:00,6468.17,6468.17,6468.17,6468.17,124
2006/8/4,12:33:00,6467.00,6467.00,6467.00,6467.00,164
2006/8/4,12:34:00,6465.84,6465.84,6465.84,6465.84,195
2006/8/4,12:35:00,6464.42,6464.42,6464.42,6464.42,329
2006/8/4,12:36:00,6460.47,6460.47,6460.47,6460.47,391
2006/8/4,12:37:00,6455.46,6455.46,6455.46,6455.46,493
2006/8/4,12:38:00,6451.73,6451.73,6451.73,6451.73,561
2006/8/4,12:39:00,6448.78,6448.78,6448.78,6448.78,446
2006/8/4,12:40:00,6449.78,6449.78,6449.78,6449.78,422
2006/8/4,12:41:00,6449.27,6449.27,6449.27,6449.27,342
2006/8/4,12:42:00,6448.08,6448.08,6448.08,6448.08,250
2006/8/4,12:43:00,6445.87,6445.87,6445.87,6445.87,437
2006/8/4,12:44:00,6438.34,6438.34,6438.34,6438.34,501
2006/8/4,12:45:00,6436.74,6436.74,6436.74,6436.74,393
2006/8/4,12:46:00,6432.90,6432.90,6432.90,6432.90,517
2006/8/4,12:47:00,6430.56,6430.56,6430.56,6430.56,362
2006/8/4,12:48:00,6429.17,6429.17,6429.17,6429.17,387
2006/8/4,12:49:00,6427.70,6427.70,6427.70,6427.70,351
2006/8/4,12:50:00,6426.17,6426.17,6426.17,6426.17,357
2006/8/4,12:51:00,6425.98,6425.98,6425.98,6425.98,343
2006/8/4,12:52:00,6430.45,6430.45,6430.45,6430.45,287
2006/8/4,12:53:00,6436.08,6436.08,6436.08,6436.08,315
2006/8/4,12:54:00,6440.30,6440.30,6440.30,6440.30,205
2006/8/4,12:55:00,6440.98,6440.98,6440.98,6440.98,179
2006/8/4,12:56:00,6436.07,6436.07,6436.07,6436.07,375
2006/8/4,12:57:00,6438.23,6438.23,6438.23,6438.23,184
2006/8/4,12:58:00,6439.52,6439.52,6439.52,6439.52,195
2006/8/4,12:59:00,6438.52,6438.52,6438.52,6438.52,147
2006/8/4,13:00:00,6438.39,6438.39,6438.39,6438.39,220
2006/8/4,13:01:00,6437.50,6437.50,6437.50,6437.50,215
2006/8/4,13:02:00,6437.57,6437.57,6437.57,6437.57,194
2006/8/4,13:03:00,6436.99,6436.99,6436.99,6436.99,260
2006/8/4,13:04:00,6433.45,6433.45,6433.45,6433.45,246
2006/8/4,13:05:00,6432.70,6432.70,6432.70,6432.70,265
2006/8/4,13:06:00,6431.90,6431.90,6431.90,6431.90,235
2006/8/4,13:07:00,6431.26,6431.26,6431.26,6431.26,215
2006/8/4,13:08:00,6428.47,6428.47,6428.47,6428.47,346
2006/8/4,13:09:00,6424.83,6424.83,6424.83,6424.83,320
2006/8/4,13:10:00,6425.29,6425.29,6425.29,6425.29,277
2006/8/4,13:11:00,6425.68,6425.68,6425.68,6425.68,347
2006/8/4,13:12:00,6423.42,6423.42,6423.42,6423.42,306
2006/8/4,13:13:00,6422.18,6422.18,6422.18,6422.18,383
2006/8/4,13:14:00,6421.55,6421.55,6421.55,6421.55,274
2006/8/4,13:15:00,6424.73,6424.73,6424.73,6424.73,354
2006/8/4,13:16:00,6428.27,6428.27,6428.27,6428.27,325
2006/8/4,13:17:00,6430.48,6430.48,6430.48,6430.48,262
2006/8/4,13:18:00,6432.48,6432.48,6432.48,6432.48,343
2006/8/4,13:19:00,6434.22,6434.22,6434.22,6434.22,247
2006/8/4,13:20:00,6435.28,6435.28,6435.28,6435.28,268
2006/8/4,13:21:00,6438.52,6438.52,6438.52,6438.52,367
2006/8/4,13:22:00,6441.40,6441.40,6441.40,6441.40,266
2006/8/4,13:23:00,6440.24,6440.24,6440.24,6440.24,383
2006/8/4,13:24:00,6438.90,6438.90,6438.90,6438.90,373
2006/8/4,13:25:00,6436.98,6436.98,6436.98,6436.98,418
2006/8/4,13:26:00,6436.93,6436.93,6436.93,6436.93,0
2006/8/4,13:27:00,6436.93,6436.93,6436.93,6436.93,0
2006/8/4,13:28:00,6436.93,6436.93,6436.93,6436.93,0
2006/8/4,13:29:00,6436.93,6436.93,6436.93,6436.93,0
2006/8/4,13:30:00,6442.61,6442.61,6442.61,6442.61,3547
2006/8/7,09:00:00,6442.61,6442.61,6442.61,6442.61,28
2006/8/7,09:01:00,6425.99,6425.99,6425.99,6425.99,1474
2006/8/7,09:02:00,6418.03,6418.03,6418.03,6418.03,326
2006/8/7,09:03:00,6420.55,6420.55,6420.55,6420.55,361
2006/8/7,09:04:00,6424.29,6424.29,6424.29,6424.29,373
2006/8/7,09:05:00,6424.87,6424.87,6424.87,6424.87,351
2006/8/7,09:06:00,6432.21,6432.21,6432.21,6432.21,546
2006/8/7,09:07:00,6432.42,6432.42,6432.42,6432.42,286
2006/8/7,09:08:00,6436.72,6436.72,6436.72,6436.72,321
2006/8/7,09:09:00,6433.29,6433.29,6433.29,6433.29,356
2006/8/7,09:10:00,6433.01,6433.01,6433.01,6433.01,256
2006/8/7,09:11:00,6426.96,6426.96,6426.96,6426.96,386
2006/8/7,09:12:00,6426.68,6426.68,6426.68,6426.68,237
2006/8/7,09:13:00,6426.18,6426.18,6426.18,6426.18,311
2006/8/7,09:14:00,6423.69,6423.69,6423.69,6423.69,320
2006/8/7,09:15:00,6424.83,6424.83,6424.83,6424.83,236
2006/8/7,09:16:00,6423.56,6423.56,6423.56,6423.56,242
2006/8/7,09:17:00,6424.23,6424.23,6424.23,6424.23,188
2006/8/7,09:18:00,6424.33,6424.33,6424.33,6424.33,249
2006/8/7,09:19:00,6425.80,6425.80,6425.80,6425.80,217
2006/8/7,09:20:00,6425.40,6425.40,6425.40,6425.40,221
2006/8/7,09:21:00,6426.83,6426.83,6426.83,6426.83,343
2006/8/7,09:22:00,6426.01,6426.01,6426.01,6426.01,186
2006/8/7,09:23:00,6428.62,6428.62,6428.62,6428.62,306
2006/8/7,09:24:00,6429.16,6429.16,6429.16,6429.16,220
2006/8/7,09:25:00,6428.88,6428.88,6428.88,6428.88,200
2006/8/7,09:26:00,6428.19,6428.19,6428.19,6428.19,233
2006/8/7,09:27:00,6428.68,6428.68,6428.68,6428.68,191
2006/8/7,09:28:00,6425.17,6425.17,6425.17,6425.17,269
2006/8/7,09:29:00,6420.37,6420.37,6420.37,6420.37,257
2006/8/7,09:30:00,6420.91,6420.91,6420.91,6420.91,230
2006/8/7,09:31:00,6416.07,6416.07,6416.07,6416.07,362
2006/8/7,09:32:00,6415.49,6415.49,6415.49,6415.49,217
2006/8/7,09:33:00,6413.18,6413.18,6413.18,6413.18,266
2006/8/7,09:34:00,6411.05,6411.05,6411.05,6411.05,242
2006/8/7,09:35:00,6411.56,6411.56,6411.56,6411.56,221
2006/8/7,09:36:00,6408.48,6408.48,6408.48,6408.48,356
2006/8/7,09:37:00,6406.45,6406.45,6406.45,6406.45,203
2006/8/7,09:38:00,6407.67,6407.67,6407.67,6407.67,257
2006/8/7,09:39:00,6406.08,6406.08,6406.08,6406.08,225
2006/8/7,09:40:00,6405.09,6405.09,6405.09,6405.09,178
2006/8/7,09:41:00,6407.16,6407.16,6407.16,6407.16,274
2006/8/7,09:42:00,6406.97,6406.97,6406.97,6406.97,255
2006/8/7,09:43:00,6407.37,6407.37,6407.37,6407.37,224
2006/8/7,09:44:00,6407.64,6407.64,6407.64,6407.64,177
2006/8/7,09:45:00,6407.58,6407.58,6407.58,6407.58,143
2006/8/7,09:46:00,6410.00,6410.00,6410.00,6410.00,151
2006/8/7,09:47:00,6410.62,6410.62,6410.62,6410.62,136
2006/8/7,09:48:00,6410.01,6410.01,6410.01,6410.01,171
2006/8/7,09:49:00,6410.78,6410.78,6410.78,6410.78,218
2006/8/7,09:50:00,6411.67,6411.67,6411.67,6411.67,214
2006/8/7,09:51:00,6413.19,6413.19,6413.19,6413.19,239
2006/8/7,09:52:00,6414.20,6414.20,6414.20,6414.20,133
2006/8/7,09:53:00,6418.13,6418.13,6418.13,6418.13,219
2006/8/7,09:54:00,6418.71,6418.71,6418.71,6418.71,265
2006/8/7,09:55:00,6420.79,6420.79,6420.79,6420.79,353
2006/8/7,09:56:00,6422.35,6422.35,6422.35,6422.35,415
2006/8/7,09:57:00,6422.97,6422.97,6422.97,6422.97,219
2006/8/7,09:58:00,6425.93,6425.93,6425.93,6425.93,265
2006/8/7,09:59:00,6423.82,6423.82,6423.82,6423.82,190
2006/8/7,10:00:00,6423.68,6423.68,6423.68,6423.68,178
2006/8/7,10:01:00,6420.58,6420.58,6420.58,6420.58,227
2006/8/7,10:02:00,6420.72,6420.72,6420.72,6420.72,134
2006/8/7,10:03:00,6420.82,6420.82,6420.82,6420.82,243
2006/8/7,10:04:00,6422.58,6422.58,6422.58,6422.58,301
2006/8/7,10:05:00,6423.51,6423.51,6423.51,6423.51,229
2006/8/7,10:06:00,6424.65,6424.65,6424.65,6424.65,246
2006/8/7,10:07:00,6423.11,6423.11,6423.11,6423.11,177
2006/8/7,10:08:00,6422.60,6422.60,6422.60,6422.60,219
2006/8/7,10:09:00,6423.55,6423.55,6423.55,6423.55,162
2006/8/7,10:10:00,6419.77,6419.77,6419.77,6419.77,185
2006/8/7,10:11:00,6420.54,6420.54,6420.54,6420.54,177
2006/8/7,10:12:00,6419.26,6419.26,6419.26,6419.26,100
2006/8/7,10:13:00,6418.47,6418.47,6418.47,6418.47,202
2006/8/7,10:14:00,6418.79,6418.79,6418.79,6418.79,124
2006/8/7,10:15:00,6417.65,6417.65,6417.65,6417.65,565
2006/8/7,10:16:00,6415.80,6415.80,6415.80,6415.80,131
2006/8/7,10:17:00,6418.18,6418.18,6418.18,6418.18,97
2006/8/7,10:18:00,6419.19,6419.19,6419.19,6419.19,253
2006/8/7,10:19:00,6425.61,6425.61,6425.61,6425.61,185
2006/8/7,10:20:00,6424.49,6424.49,6424.49,6424.49,331
2006/8/7,10:21:00,6436.10,6436.10,6436.10,6436.10,730
2006/8/7,10:22:00,6441.55,6441.55,6441.55,6441.55,390
2006/8/7,10:23:00,6443.95,6443.95,6443.95,6443.95,479
2006/8/7,10:24:00,6448.01,6448.01,6448.01,6448.01,313
2006/8/7,10:25:00,6450.06,6450.06,6450.06,6450.06,232
2006/8/7,10:26:00,6449.63,6449.63,6449.63,6449.63,271
2006/8/7,10:27:00,6448.76,6448.76,6448.76,6448.76,165
2006/8/7,10:28:00,6445.89,6445.89,6445.89,6445.89,197
2006/8/7,10:29:00,6444.96,6444.96,6444.96,6444.96,146
2006/8/7,10:30:00,6442.27,6442.27,6442.27,6442.27,127
2006/8/7,10:31:00,6441.26,6441.26,6441.26,6441.26,161
2006/8/7,10:32:00,6440.09,6440.09,6440.09,6440.09,167
2006/8/7,10:33:00,6442.07,6442.07,6442.07,6442.07,161
2006/8/7,10:34:00,6445.85,6445.85,6445.85,6445.85,192
2006/8/7,10:35:00,6444.63,6444.63,6444.63,6444.63,145
2006/8/7,10:36:00,6444.85,6444.85,6444.85,6444.85,171
2006/8/7,10:37:00,6444.39,6444.39,6444.39,6444.39,118
2006/8/7,10:38:00,6444.45,6444.45,6444.45,6444.45,146
2006/8/7,10:39:00,6443.76,6443.76,6443.76,6443.76,111
2006/8/7,10:40:00,6442.78,6442.78,6442.78,6442.78,75
2006/8/7,10:41:00,6443.33,6443.33,6443.33,6443.33,132
2006/8/7,10:42:00,6443.17,6443.17,6443.17,6443.17,100
2006/8/7,10:43:00,6442.41,6442.41,6442.41,6442.41,127
2006/8/7,10:44:00,6439.00,6439.00,6439.00,6439.00,111
2006/8/7,10:45:00,6439.33,6439.33,6439.33,6439.33,104
2006/8/7,10:46:00,6438.20,6438.20,6438.20,6438.20,138
2006/8/7,10:47:00,6439.02,6439.02,6439.02,6439.02,117
2006/8/7,10:48:00,6439.08,6439.08,6439.08,6439.08,142
2006/8/7,10:49:00,6437.84,6437.84,6437.84,6437.84,115
2006/8/7,10:50:00,6438.84,6438.84,6438.84,6438.84,128
2006/8/7,10:51:00,6438.55,6438.55,6438.55,6438.55,158
2006/8/7,10:52:00,6438.15,6438.15,6438.15,6438.15,117
2006/8/7,10:53:00,6438.85,6438.85,6438.85,6438.85,141
2006/8/7,10:54:00,6438.29,6438.29,6438.29,6438.29,105
2006/8/7,10:55:00,6437.21,6437.21,6437.21,6437.21,98
2006/8/7,10:56:00,6437.65,6437.65,6437.65,6437.65,156
2006/8/7,10:57:00,6437.43,6437.43,6437.43,6437.43,89
2006/8/7,10:58:00,6438.21,6438.21,6438.21,6438.21,209
2006/8/7,10:59:00,6439.65,6439.65,6439.65,6439.65,283
2006/8/7,11:00:00,6440.53,6440.53,6440.53,6440.53,146
2006/8/7,11:01:00,6440.06,6440.06,6440.06,6440.06,167
2006/8/7,11:02:00,6440.88,6440.88,6440.88,6440.88,119
2006/8/7,11:03:00,6441.29,6441.29,6441.29,6441.29,150
2006/8/7,11:04:00,6442.47,6442.47,6442.47,6442.47,113
2006/8/7,11:05:00,6442.64,6442.64,6442.64,6442.64,119
2006/8/7,11:06:00,6441.79,6441.79,6441.79,6441.79,109
2006/8/7,11:07:00,6443.65,6443.65,6443.65,6443.65,117
2006/8/7,11:08:00,6442.12,6442.12,6442.12,6442.12,151
2006/8/7,11:09:00,6442.15,6442.15,6442.15,6442.15,98
2006/8/7,11:10:00,6443.50,6443.50,6443.50,6443.50,108
2006/8/7,11:11:00,6441.89,6441.89,6441.89,6441.89,128
2006/8/7,11:12:00,6442.49,6442.49,6442.49,6442.49,106
2006/8/7,11:13:00,6441.73,6441.73,6441.73,6441.73,137
2006/8/7,11:14:00,6443.08,6443.08,6443.08,6443.08,109
2006/8/7,11:15:00,6441.81,6441.81,6441.81,6441.81,95
2006/8/7,11:16:00,6442.33,6442.33,6442.33,6442.33,133
2006/8/7,11:17:00,6441.82,6441.82,6441.82,6441.82,80
2006/8/7,11:18:00,6443.94,6443.94,6443.94,6443.94,143
2006/8/7,11:19:00,6443.56,6443.56,6443.56,6443.56,114
2006/8/7,11:20:00,6442.96,6442.96,6442.96,6442.96,129
2006/8/7,11:21:00,6443.00,6443.00,6443.00,6443.00,170
2006/8/7,11:22:00,6443.14,6443.14,6443.14,6443.14,126
2006/8/7,11:23:00,6443.79,6443.79,6443.79,6443.79,191
2006/8/7,11:24:00,6445.61,6445.61,6445.61,6445.61,143
2006/8/7,11:25:00,6446.05,6446.05,6446.05,6446.05,201
2006/8/7,11:26:00,6446.21,6446.21,6446.21,6446.21,199
2006/8/7,11:27:00,6445.47,6445.47,6445.47,6445.47,147
2006/8/7,11:28:00,6444.55,6444.55,6444.55,6444.55,165
2006/8/7,11:29:00,6443.09,6443.09,6443.09,6443.09,149
2006/8/7,11:30:00,6445.08,6445.08,6445.08,6445.08,156
2006/8/7,11:31:00,6442.83,6442.83,6442.83,6442.83,254
2006/8/7,11:32:00,6441.64,6441.64,6441.64,6441.64,190
2006/8/7,11:33:00,6439.87,6439.87,6439.87,6439.87,180
2006/8/7,11:34:00,6438.92,6438.92,6438.92,6438.92,181
2006/8/7,11:35:00,6439.21,6439.21,6439.21,6439.21,168
2006/8/7,11:36:00,6438.22,6438.22,6438.22,6438.22,211
2006/8/7,11:37:00,6438.49,6438.49,6438.49,6438.49,117
2006/8/7,11:38:00,6439.65,6439.65,6439.65,6439.65,164
2006/8/7,11:39:00,6439.72,6439.72,6439.72,6439.72,132
2006/8/7,11:40:00,6439.11,6439.11,6439.11,6439.11,126
2006/8/7,11:41:00,6437.10,6437.10,6437.10,6437.10,175
2006/8/7,11:42:00,6433.79,6433.79,6433.79,6433.79,170
2006/8/7,11:43:00,6430.57,6430.57,6430.57,6430.57,397
2006/8/7,11:44:00,6428.43,6428.43,6428.43,6428.43,167
2006/8/7,11:45:00,6428.76,6428.76,6428.76,6428.76,175
2006/8/7,11:46:00,6429.74,6429.74,6429.74,6429.74,191
2006/8/7,11:47:00,6427.51,6427.51,6427.51,6427.51,171
2006/8/7,11:48:00,6425.94,6425.94,6425.94,6425.94,235
2006/8/7,11:49:00,6425.47,6425.47,6425.47,6425.47,126
2006/8/7,11:50:00,6424.53,6424.53,6424.53,6424.53,109
2006/8/7,11:51:00,6424.58,6424.58,6424.58,6424.58,169
2006/8/7,11:52:00,6424.78,6424.78,6424.78,6424.78,117
2006/8/7,11:53:00,6425.37,6425.37,6425.37,6425.37,178
2006/8/7,11:54:00,6425.97,6425.97,6425.97,6425.97,132
2006/8/7,11:55:00,6427.67,6427.67,6427.67,6427.67,114
2006/8/7,11:56:00,6427.75,6427.75,6427.75,6427.75,132
2006/8/7,11:57:00,6427.11,6427.11,6427.11,6427.11,132
2006/8/7,11:58:00,6426.98,6426.98,6426.98,6426.98,126
2006/8/7,11:59:00,6426.50,6426.50,6426.50,6426.50,96
2006/8/7,12:00:00,6427.79,6427.79,6427.79,6427.79,93
2006/8/7,12:01:00,6426.18,6426.18,6426.18,6426.18,139
2006/8/7,12:02:00,6425.98,6425.98,6425.98,6425.98,106
2006/8/7,12:03:00,6426.44,6426.44,6426.44,6426.44,130
2006/8/7,12:04:00,6426.33,6426.33,6426.33,6426.33,80
2006/8/7,12:05:00,6425.38,6425.38,6425.38,6425.38,120
2006/8/7,12:06:00,6424.61,6424.61,6424.61,6424.61,124
2006/8/7,12:07:00,6424.86,6424.86,6424.86,6424.86,115
2006/8/7,12:08:00,6423.27,6423.27,6423.27,6423.27,160
2006/8/7,12:09:00,6423.62,6423.62,6423.62,6423.62,106
2006/8/7,12:10:00,6423.93,6423.93,6423.93,6423.93,101
2006/8/7,12:11:00,6423.47,6423.47,6423.47,6423.47,110
2006/8/7,12:12:00,6423.29,6423.29,6423.29,6423.29,91
2006/8/7,12:13:00,6423.46,6423.46,6423.46,6423.46,147
2006/8/7,12:14:00,6423.36,6423.36,6423.36,6423.36,73
2006/8/7,12:15:00,6422.94,6422.94,6422.94,6422.94,100
2006/8/7,12:16:00,6422.72,6422.72,6422.72,6422.72,120
2006/8/7,12:17:00,6418.60,6418.60,6418.60,6418.60,139
2006/8/7,12:18:00,6418.63,6418.63,6418.63,6418.63,228
2006/8/7,12:19:00,6416.50,6416.50,6416.50,6416.50,156
2006/8/7,12:20:00,6415.73,6415.73,6415.73,6415.73,149
2006/8/7,12:21:00,6413.68,6413.68,6413.68,6413.68,301
2006/8/7,12:22:00,6412.74,6412.74,6412.74,6412.74,198
2006/8/7,12:23:00,6410.31,6410.31,6410.31,6410.31,235
2006/8/7,12:24:00,6408.96,6408.96,6408.96,6408.96,246
2006/8/7,12:25:00,6407.84,6407.84,6407.84,6407.84,224
2006/8/7,12:26:00,6405.10,6405.10,6405.10,6405.10,254
2006/8/7,12:27:00,6408.06,6408.06,6408.06,6408.06,160
2006/8/7,12:28:00,6409.17,6409.17,6409.17,6409.17,181
2006/8/7,12:29:00,6408.12,6408.12,6408.12,6408.12,151
2006/8/7,12:30:00,6410.35,6410.35,6410.35,6410.35,122
2006/8/7,12:31:00,6409.36,6409.36,6409.36,6409.36,176
2006/8/7,12:32:00,6411.29,6411.29,6411.29,6411.29,99
2006/8/7,12:33:00,6410.84,6410.84,6410.84,6410.84,138
2006/8/7,12:34:00,6412.65,6412.65,6412.65,6412.65,111
2006/8/7,12:35:00,6411.82,6411.82,6411.82,6411.82,99
2006/8/7,12:36:00,6413.55,6413.55,6413.55,6413.55,112
2006/8/7,12:37:00,6414.20,6414.20,6414.20,6414.20,119
2006/8/7,12:38:00,6414.25,6414.25,6414.25,6414.25,125
2006/8/7,12:39:00,6413.57,6413.57,6413.57,6413.57,85
2006/8/7,12:40:00,6415.19,6415.19,6415.19,6415.19,96
2006/8/7,12:41:00,6416.70,6416.70,6416.70,6416.70,121
2006/8/7,12:42:00,6417.20,6417.20,6417.20,6417.20,94
2006/8/7,12:43:00,6417.69,6417.69,6417.69,6417.69,124
2006/8/7,12:44:00,6416.87,6416.87,6416.87,6416.87,110
2006/8/7,12:45:00,6418.93,6418.93,6418.93,6418.93,154
2006/8/7,12:46:00,6417.97,6417.97,6417.97,6417.97,123
2006/8/7,12:47:00,6418.82,6418.82,6418.82,6418.82,87
2006/8/7,12:48:00,6422.84,6422.84,6422.84,6422.84,183
2006/8/7,12:49:00,6420.84,6420.84,6420.84,6420.84,104
2006/8/7,12:50:00,6420.50,6420.50,6420.50,6420.50,106
2006/8/7,12:51:00,6420.73,6420.73,6420.73,6420.73,155
2006/8/7,12:52:00,6421.82,6421.82,6421.82,6421.82,133
2006/8/7,12:53:00,6423.69,6423.69,6423.69,6423.69,201
2006/8/7,12:54:00,6424.07,6424.07,6424.07,6424.07,142
2006/8/7,12:55:00,6424.27,6424.27,6424.27,6424.27,146
2006/8/7,12:56:00,6425.68,6425.68,6425.68,6425.68,127
2006/8/7,12:57:00,6425.47,6425.47,6425.47,6425.47,116
2006/8/7,12:58:00,6424.96,6424.96,6424.96,6424.96,169
2006/8/7,12:59:00,6425.23,6425.23,6425.23,6425.23,127
2006/8/7,13:00:00,6421.64,6421.64,6421.64,6421.64,190
2006/8/7,13:01:00,6420.47,6420.47,6420.47,6420.47,218
2006/8/7,13:02:00,6420.69,6420.69,6420.69,6420.69,153
2006/8/7,13:03:00,6420.35,6420.35,6420.35,6420.35,170
2006/8/7,13:04:00,6418.67,6418.67,6418.67,6418.67,120
2006/8/7,13:05:00,6419.22,6419.22,6419.22,6419.22,147
2006/8/7,13:06:00,6419.66,6419.66,6419.66,6419.66,173
2006/8/7,13:07:00,6421.20,6421.20,6421.20,6421.20,145
2006/8/7,13:08:00,6420.16,6420.16,6420.16,6420.16,175
2006/8/7,13:09:00,6420.87,6420.87,6420.87,6420.87,132
2006/8/7,13:10:00,6423.28,6423.28,6423.28,6423.28,210
2006/8/7,13:11:00,6425.09,6425.09,6425.09,6425.09,264
2006/8/7,13:12:00,6425.69,6425.69,6425.69,6425.69,179
2006/8/7,13:13:00,6427.67,6427.67,6427.67,6427.67,255
2006/8/7,13:14:00,6421.02,6421.02,6421.02,6421.02,289
2006/8/7,13:15:00,6419.88,6419.88,6419.88,6419.88,315
2006/8/7,13:16:00,6420.87,6420.87,6420.87,6420.87,293
2006/8/7,13:17:00,6421.21,6421.21,6421.21,6421.21,208
2006/8/7,13:18:00,6423.92,6423.92,6423.92,6423.92,258
2006/8/7,13:19:00,6423.71,6423.71,6423.71,6423.71,242
2006/8/7,13:20:00,6422.82,6422.82,6422.82,6422.82,257
2006/8/7,13:21:00,6420.84,6420.84,6420.84,6420.84,348
2006/8/7,13:22:00,6420.62,6420.62,6420.62,6420.62,261
2006/8/7,13:23:00,6420.51,6420.51,6420.51,6420.51,382
2006/8/7,13:24:00,6418.93,6418.93,6418.93,6418.93,398
2006/8/7,13:25:00,6418.20,6418.20,6418.20,6418.20,420
2006/8/7,13:26:00,6418.20,6418.20,6418.20,6418.20,0
2006/8/7,13:27:00,6418.20,6418.20,6418.20,6418.20,0
2006/8/7,13:28:00,6418.20,6418.20,6418.20,6418.20,0
2006/8/7,13:29:00,6418.20,6418.20,6418.20,6418.20,0
2006/8/7,13:30:00,6416.61,6416.61,6416.61,6416.61,4479
2006/8/8,09:00:00,6416.61,6416.61,6416.61,6416.61,8
2006/8/8,09:01:00,6442.68,6442.68,6442.68,6442.68,1267
2006/8/8,09:02:00,6443.08,6443.08,6443.08,6443.08,452
2006/8/8,09:03:00,6443.17,6443.17,6443.17,6443.17,493
2006/8/8,09:04:00,6441.77,6441.77,6441.77,6441.77,422
2006/8/8,09:05:00,6441.16,6441.16,6441.16,6441.16,330
2006/8/8,09:06:00,6442.16,6442.16,6442.16,6442.16,477
2006/8/8,09:07:00,6442.38,6442.38,6442.38,6442.38,373
2006/8/8,09:08:00,6445.01,6445.01,6445.01,6445.01,450
2006/8/8,09:09:00,6445.30,6445.30,6445.30,6445.30,410
2006/8/8,09:10:00,6447.45,6447.45,6447.45,6447.45,307
2006/8/8,09:11:00,6448.29,6448.29,6448.29,6448.29,414
2006/8/8,09:12:00,6449.50,6449.50,6449.50,6449.50,281
2006/8/8,09:13:00,6451.54,6451.54,6451.54,6451.54,306
2006/8/8,09:14:00,6450.81,6450.81,6450.81,6450.81,308
2006/8/8,09:15:00,6449.35,6449.35,6449.35,6449.35,298
2006/8/8,09:16:00,6448.85,6448.85,6448.85,6448.85,348
2006/8/8,09:17:00,6447.29,6447.29,6447.29,6447.29,260
2006/8/8,09:18:00,6447.63,6447.63,6447.63,6447.63,292
2006/8/8,09:19:00,6451.06,6451.06,6451.06,6451.06,293
2006/8/8,09:20:00,6452.66,6452.66,6452.66,6452.66,251
2006/8/8,09:21:00,6456.48,6456.48,6456.48,6456.48,400
2006/8/8,09:22:00,6458.32,6458.32,6458.32,6458.32,262
2006/8/8,09:23:00,6462.37,6462.37,6462.37,6462.37,438
2006/8/8,09:24:00,6464.72,6464.72,6464.72,6464.72,475
2006/8/8,09:25:00,6465.40,6465.40,6465.40,6465.40,369
2006/8/8,09:26:00,6466.06,6466.06,6466.06,6466.06,533
2006/8/8,09:27:00,6466.01,6466.01,6466.01,6466.01,346
2006/8/8,09:28:00,6466.93,6466.93,6466.93,6466.93,386
2006/8/8,09:29:00,6465.76,6465.76,6465.76,6465.76,342
2006/8/8,09:30:00,6467.69,6467.69,6467.69,6467.69,287
2006/8/8,09:31:00,6467.76,6467.76,6467.76,6467.76,343
2006/8/8,09:32:00,6473.14,6473.14,6473.14,6473.14,393
2006/8/8,09:33:00,6473.16,6473.16,6473.16,6473.16,358
2006/8/8,09:34:00,6471.36,6471.36,6471.36,6471.36,339
2006/8/8,09:35:00,6471.26,6471.26,6471.26,6471.26,277
2006/8/8,09:36:00,6471.20,6471.20,6471.20,6471.20,400
2006/8/8,09:37:00,6469.34,6469.34,6469.34,6469.34,258
2006/8/8,09:38:00,6471.31,6471.31,6471.31,6471.31,282
2006/8/8,09:39:00,6471.59,6471.59,6471.59,6471.59,304
2006/8/8,09:40:00,6472.63,6472.63,6472.63,6472.63,255
2006/8/8,09:41:00,6472.15,6472.15,6472.15,6472.15,306
2006/8/8,09:42:00,6470.75,6470.75,6470.75,6470.75,248
2006/8/8,09:43:00,6469.66,6469.66,6469.66,6469.66,233
2006/8/8,09:44:00,6471.22,6471.22,6471.22,6471.22,184
2006/8/8,09:45:00,6469.27,6469.27,6469.27,6469.27,174
2006/8/8,09:46:00,6468.33,6468.33,6468.33,6468.33,235
2006/8/8,09:47:00,6469.57,6469.57,6469.57,6469.57,198
2006/8/8,09:48:00,6468.21,6468.21,6468.21,6468.21,201
2006/8/8,09:49:00,6473.54,6473.54,6473.54,6473.54,307
2006/8/8,09:50:00,6476.20,6476.20,6476.20,6476.20,401
2006/8/8,09:51:00,6478.46,6478.46,6478.46,6478.46,389
2006/8/8,09:52:00,6480.30,6480.30,6480.30,6480.30,222
2006/8/8,09:53:00,6479.50,6479.50,6479.50,6479.50,285
2006/8/8,09:54:00,6479.80,6479.80,6479.80,6479.80,263
2006/8/8,09:55:00,6479.67,6479.67,6479.67,6479.67,270
2006/8/8,09:56:00,6478.39,6478.39,6478.39,6478.39,353
2006/8/8,09:57:00,6479.81,6479.81,6479.81,6479.81,242
2006/8/8,09:58:00,6477.53,6477.53,6477.53,6477.53,291
2006/8/8,09:59:00,6478.53,6478.53,6478.53,6478.53,226
2006/8/8,10:00:00,6476.79,6476.79,6476.79,6476.79,225
2006/8/8,10:01:00,6476.37,6476.37,6476.37,6476.37,271
2006/8/8,10:02:00,6476.79,6476.79,6476.79,6476.79,217
2006/8/8,10:03:00,6474.86,6474.86,6474.86,6474.86,200
2006/8/8,10:04:00,6473.61,6473.61,6473.61,6473.61,226
2006/8/8,10:05:00,6472.94,6472.94,6472.94,6472.94,178
2006/8/8,10:06:00,6472.50,6472.50,6472.50,6472.50,202
2006/8/8,10:07:00,6471.45,6471.45,6471.45,6471.45,135
2006/8/8,10:08:00,6471.52,6471.52,6471.52,6471.52,335
2006/8/8,10:09:00,6470.00,6470.00,6470.00,6470.00,264
2006/8/8,10:10:00,6471.45,6471.45,6471.45,6471.45,218
2006/8/8,10:11:00,6469.80,6469.80,6469.80,6469.80,249
2006/8/8,10:12:00,6469.12,6469.12,6469.12,6469.12,141
2006/8/8,10:13:00,6470.05,6470.05,6470.05,6470.05,183
2006/8/8,10:14:00,6468.99,6468.99,6468.99,6468.99,131
2006/8/8,10:15:00,6469.52,6469.52,6469.52,6469.52,111
2006/8/8,10:16:00,6468.26,6468.26,6468.26,6468.26,182
2006/8/8,10:17:00,6469.26,6469.26,6469.26,6469.26,120
2006/8/8,10:18:00,6468.94,6468.94,6468.94,6468.94,119
2006/8/8,10:19:00,6469.87,6469.87,6469.87,6469.87,107
2006/8/8,10:20:00,6469.33,6469.33,6469.33,6469.33,100
2006/8/8,10:21:00,6470.12,6470.12,6470.12,6470.12,151
2006/8/8,10:22:00,6469.28,6469.28,6469.28,6469.28,103
2006/8/8,10:23:00,6470.37,6470.37,6470.37,6470.37,163
2006/8/8,10:24:00,6470.17,6470.17,6470.17,6470.17,142
2006/8/8,10:25:00,6470.96,6470.96,6470.96,6470.96,99
2006/8/8,10:26:00,6470.67,6470.67,6470.67,6470.67,215
2006/8/8,10:27:00,6473.30,6473.30,6473.30,6473.30,148
2006/8/8,10:28:00,6472.07,6472.07,6472.07,6472.07,277
2006/8/8,10:29:00,6473.14,6473.14,6473.14,6473.14,204
2006/8/8,10:30:00,6473.04,6473.04,6473.04,6473.04,188
2006/8/8,10:31:00,6474.18,6474.18,6474.18,6474.18,195
2006/8/8,10:32:00,6474.34,6474.34,6474.34,6474.34,192
2006/8/8,10:33:00,6474.51,6474.51,6474.51,6474.51,229
2006/8/8,10:34:00,6477.01,6477.01,6477.01,6477.01,145
2006/8/8,10:35:00,6476.68,6476.68,6476.68,6476.68,136
2006/8/8,10:36:00,6477.26,6477.26,6477.26,6477.26,167
2006/8/8,10:37:00,6476.64,6476.64,6476.64,6476.64,142
2006/8/8,10:38:00,6476.76,6476.76,6476.76,6476.76,169
2006/8/8,10:39:00,6477.25,6477.25,6477.25,6477.25,166
2006/8/8,10:40:00,6478.46,6478.46,6478.46,6478.46,178
2006/8/8,10:41:00,6477.71,6477.71,6477.71,6477.71,177
2006/8/8,10:42:00,6477.00,6477.00,6477.00,6477.00,120
2006/8/8,10:43:00,6476.97,6476.97,6476.97,6476.97,183
2006/8/8,10:44:00,6476.93,6476.93,6476.93,6476.93,158
2006/8/8,10:45:00,6476.25,6476.25,6476.25,6476.25,164
2006/8/8,10:46:00,6477.42,6477.42,6477.42,6477.42,162
2006/8/8,10:47:00,6478.15,6478.15,6478.15,6478.15,131
2006/8/8,10:48:00,6477.55,6477.55,6477.55,6477.55,162
2006/8/8,10:49:00,6479.50,6479.50,6479.50,6479.50,144
2006/8/8,10:50:00,6477.51,6477.51,6477.51,6477.51,138
2006/8/8,10:51:00,6479.47,6479.47,6479.47,6479.47,189
2006/8/8,10:52:00,6478.89,6478.89,6478.89,6478.89,97
2006/8/8,10:53:00,6476.76,6476.76,6476.76,6476.76,269
2006/8/8,10:54:00,6476.00,6476.00,6476.00,6476.00,144
2006/8/8,10:55:00,6476.37,6476.37,6476.37,6476.37,178
2006/8/8,10:56:00,6476.24,6476.24,6476.24,6476.24,183
2006/8/8,10:57:00,6476.85,6476.85,6476.85,6476.85,144
2006/8/8,10:58:00,6476.80,6476.80,6476.80,6476.80,162
2006/8/8,10:59:00,6476.33,6476.33,6476.33,6476.33,110
2006/8/8,11:00:00,6475.56,6475.56,6475.56,6475.56,129
2006/8/8,11:01:00,6474.87,6474.87,6474.87,6474.87,170
2006/8/8,11:02:00,6474.54,6474.54,6474.54,6474.54,128
2006/8/8,11:03:00,6474.16,6474.16,6474.16,6474.16,158
2006/8/8,11:04:00,6474.49,6474.49,6474.49,6474.49,210
2006/8/8,11:05:00,6471.58,6471.58,6471.58,6471.58,162
2006/8/8,11:06:00,6471.03,6471.03,6471.03,6471.03,158
2006/8/8,11:07:00,6469.42,6469.42,6469.42,6469.42,101
2006/8/8,11:08:00,6468.47,6468.47,6468.47,6468.47,162
2006/8/8,11:09:00,6469.56,6469.56,6469.56,6469.56,125
2006/8/8,11:10:00,6468.82,6468.82,6468.82,6468.82,154
2006/8/8,11:11:00,6468.19,6468.19,6468.19,6468.19,126
2006/8/8,11:12:00,6468.96,6468.96,6468.96,6468.96,96
2006/8/8,11:13:00,6469.96,6469.96,6469.96,6469.96,122
2006/8/8,11:14:00,6469.07,6469.07,6469.07,6469.07,95
2006/8/8,11:15:00,6470.30,6470.30,6470.30,6470.30,96
2006/8/8,11:16:00,6470.29,6470.29,6470.29,6470.29,160
2006/8/8,11:17:00,6472.03,6472.03,6472.03,6472.03,109
2006/8/8,11:18:00,6471.73,6471.73,6471.73,6471.73,143
2006/8/8,11:19:00,6472.32,6472.32,6472.32,6472.32,121
2006/8/8,11:20:00,6474.85,6474.85,6474.85,6474.85,152
2006/8/8,11:21:00,6472.48,6472.48,6472.48,6472.48,149
2006/8/8,11:22:00,6471.84,6471.84,6471.84,6471.84,105
2006/8/8,11:23:00,6472.16,6472.16,6472.16,6472.16,135
2006/8/8,11:24:00,6472.92,6472.92,6472.92,6472.92,109
2006/8/8,11:25:00,6472.67,6472.67,6472.67,6472.67,125
2006/8/8,11:26:00,6471.83,6471.83,6471.83,6471.83,117
2006/8/8,11:27:00,6473.95,6473.95,6473.95,6473.95,86
2006/8/8,11:28:00,6472.80,6472.80,6472.80,6472.80,144
2006/8/8,11:29:00,6472.92,6472.92,6472.92,6472.92,113
2006/8/8,11:30:00,6471.56,6471.56,6471.56,6471.56,136
2006/8/8,11:31:00,6472.31,6472.31,6472.31,6472.31,224
2006/8/8,11:32:00,6473.17,6473.17,6473.17,6473.17,131
2006/8/8,11:33:00,6472.77,6472.77,6472.77,6472.77,234
2006/8/8,11:34:00,6472.38,6472.38,6472.38,6472.38,160
2006/8/8,11:35:00,6473.92,6473.92,6473.92,6473.92,154
2006/8/8,11:36:00,6471.38,6471.38,6471.38,6471.38,195
2006/8/8,11:37:00,6469.45,6469.45,6469.45,6469.45,157
2006/8/8,11:38:00,6469.00,6469.00,6469.00,6469.00,183
2006/8/8,11:39:00,6470.01,6470.01,6470.01,6470.01,116
2006/8/8,11:40:00,6469.19,6469.19,6469.19,6469.19,148
2006/8/8,11:41:00,6468.42,6468.42,6468.42,6468.42,155
2006/8/8,11:42:00,6467.43,6467.43,6467.43,6467.43,93
2006/8/8,11:43:00,6467.28,6467.28,6467.28,6467.28,175
2006/8/8,11:44:00,6466.04,6466.04,6466.04,6466.04,124
2006/8/8,11:45:00,6465.93,6465.93,6465.93,6465.93,168
2006/8/8,11:46:00,6464.99,6464.99,6464.99,6464.99,193
2006/8/8,11:47:00,6464.66,6464.66,6464.66,6464.66,169
2006/8/8,11:48:00,6463.57,6463.57,6463.57,6463.57,178
2006/8/8,11:49:00,6465.16,6465.16,6465.16,6465.16,120
2006/8/8,11:50:00,6464.31,6464.31,6464.31,6464.31,123
2006/8/8,11:51:00,6461.59,6461.59,6461.59,6461.59,179
2006/8/8,11:52:00,6461.62,6461.62,6461.62,6461.62,106
2006/8/8,11:53:00,6461.29,6461.29,6461.29,6461.29,129
2006/8/8,11:54:00,6461.18,6461.18,6461.18,6461.18,114
2006/8/8,11:55:00,6461.06,6461.06,6461.06,6461.06,108
2006/8/8,11:56:00,6462.12,6462.12,6462.12,6462.12,164
2006/8/8,11:57:00,6462.40,6462.40,6462.40,6462.40,112
2006/8/8,11:58:00,6462.79,6462.79,6462.79,6462.79,129
2006/8/8,11:59:00,6462.92,6462.92,6462.92,6462.92,110
2006/8/8,12:00:00,6464.86,6464.86,6464.86,6464.86,88
2006/8/8,12:01:00,6463.15,6463.15,6463.15,6463.15,135
2006/8/8,12:02:00,6464.77,6464.77,6464.77,6464.77,96
2006/8/8,12:03:00,6463.83,6463.83,6463.83,6463.83,136
2006/8/8,12:04:00,6464.42,6464.42,6464.42,6464.42,80
2006/8/8,12:05:00,6461.81,6461.81,6461.81,6461.81,76
2006/8/8,12:06:00,6462.14,6462.14,6462.14,6462.14,127
2006/8/8,12:07:00,6462.43,6462.43,6462.43,6462.43,68
2006/8/8,12:08:00,6463.21,6463.21,6463.21,6463.21,124
2006/8/8,12:09:00,6463.49,6463.49,6463.49,6463.49,84
2006/8/8,12:10:00,6463.58,6463.58,6463.58,6463.58,113
2006/8/8,12:11:00,6464.68,6464.68,6464.68,6464.68,120
2006/8/8,12:12:00,6464.94,6464.94,6464.94,6464.94,115
2006/8/8,12:13:00,6463.85,6463.85,6463.85,6463.85,138
2006/8/8,12:14:00,6464.07,6464.07,6464.07,6464.07,146
2006/8/8,12:15:00,6463.58,6463.58,6463.58,6463.58,113
2006/8/8,12:16:00,6464.56,6464.56,6464.56,6464.56,121
2006/8/8,12:17:00,6464.86,6464.86,6464.86,6464.86,84
2006/8/8,12:18:00,6464.83,6464.83,6464.83,6464.83,124
2006/8/8,12:19:00,6464.23,6464.23,6464.23,6464.23,112
2006/8/8,12:20:00,6465.25,6465.25,6465.25,6465.25,151
2006/8/8,12:21:00,6465.68,6465.68,6465.68,6465.68,240
2006/8/8,12:22:00,6468.61,6468.61,6468.61,6468.61,145
2006/8/8,12:23:00,6469.48,6469.48,6469.48,6469.48,238
2006/8/8,12:24:00,6469.60,6469.60,6469.60,6469.60,123
2006/8/8,12:25:00,6470.47,6470.47,6470.47,6470.47,162
2006/8/8,12:26:00,6469.89,6469.89,6469.89,6469.89,233
2006/8/8,12:27:00,6469.39,6469.39,6469.39,6469.39,103
2006/8/8,12:28:00,6469.09,6469.09,6469.09,6469.09,164
2006/8/8,12:29:00,6469.03,6469.03,6469.03,6469.03,112
2006/8/8,12:30:00,6468.46,6468.46,6468.46,6468.46,109
2006/8/8,12:31:00,6467.96,6467.96,6467.96,6467.96,147
2006/8/8,12:32:00,6467.98,6467.98,6467.98,6467.98,101
2006/8/8,12:33:00,6468.35,6468.35,6468.35,6468.35,133
2006/8/8,12:34:00,6469.29,6469.29,6469.29,6469.29,98
2006/8/8,12:35:00,6469.10,6469.10,6469.10,6469.10,107
2006/8/8,12:36:00,6467.90,6467.90,6467.90,6467.90,168
2006/8/8,12:37:00,6467.29,6467.29,6467.29,6467.29,114
2006/8/8,12:38:00,6466.39,6466.39,6466.39,6466.39,207
2006/8/8,12:39:00,6466.21,6466.21,6466.21,6466.21,133
2006/8/8,12:40:00,6465.72,6465.72,6465.72,6465.72,120
2006/8/8,12:41:00,6466.82,6466.82,6466.82,6466.82,136
2006/8/8,12:42:00,6466.78,6466.78,6466.78,6466.78,114
2006/8/8,12:43:00,6468.01,6468.01,6468.01,6468.01,145
2006/8/8,12:44:00,6465.82,6465.82,6465.82,6465.82,97
2006/8/8,12:45:00,6466.18,6466.18,6466.18,6466.18,128
2006/8/8,12:46:00,6465.32,6465.32,6465.32,6465.32,139
2006/8/8,12:47:00,6466.37,6466.37,6466.37,6466.37,124
2006/8/8,12:48:00,6466.57,6466.57,6466.57,6466.57,147
2006/8/8,12:49:00,6466.44,6466.44,6466.44,6466.44,99
2006/8/8,12:50:00,6466.38,6466.38,6466.38,6466.38,140
2006/8/8,12:51:00,6467.50,6467.50,6467.50,6467.50,188
2006/8/8,12:52:00,6467.60,6467.60,6467.60,6467.60,160
2006/8/8,12:53:00,6466.66,6466.66,6466.66,6466.66,240
2006/8/8,12:54:00,6467.81,6467.81,6467.81,6467.81,140
2006/8/8,12:55:00,6468.61,6468.61,6468.61,6468.61,141
2006/8/8,12:56:00,6470.25,6470.25,6470.25,6470.25,183
2006/8/8,12:57:00,6470.48,6470.48,6470.48,6470.48,129
2006/8/8,12:58:00,6471.67,6471.67,6471.67,6471.67,194
2006/8/8,12:59:00,6472.70,6472.70,6472.70,6472.70,199
2006/8/8,13:00:00,6475.03,6475.03,6475.03,6475.03,282
2006/8/8,13:01:00,6476.06,6476.06,6476.06,6476.06,308
2006/8/8,13:02:00,6475.84,6475.84,6475.84,6475.84,237
2006/8/8,13:03:00,6476.14,6476.14,6476.14,6476.14,249
2006/8/8,13:04:00,6477.67,6477.67,6477.67,6477.67,235
2006/8/8,13:05:00,6480.29,6480.29,6480.29,6480.29,277
2006/8/8,13:06:00,6479.76,6479.76,6479.76,6479.76,327
2006/8/8,13:07:00,6480.66,6480.66,6480.66,6480.66,211
2006/8/8,13:08:00,6479.43,6479.43,6479.43,6479.43,278
2006/8/8,13:09:00,6479.20,6479.20,6479.20,6479.20,176
2006/8/8,13:10:00,6479.02,6479.02,6479.02,6479.02,247
2006/8/8,13:11:00,6479.61,6479.61,6479.61,6479.61,389
2006/8/8,13:12:00,6478.83,6478.83,6478.83,6478.83,219
2006/8/8,13:13:00,6479.28,6479.28,6479.28,6479.28,291
2006/8/8,13:14:00,6480.47,6480.47,6480.47,6480.47,203
2006/8/8,13:15:00,6478.72,6478.72,6478.72,6478.72,235
2006/8/8,13:16:00,6480.25,6480.25,6480.25,6480.25,248
2006/8/8,13:17:00,6479.30,6479.30,6479.30,6479.30,203
2006/8/8,13:18:00,6480.96,6480.96,6480.96,6480.96,300
2006/8/8,13:19:00,6481.89,6481.89,6481.89,6481.89,233
2006/8/8,13:20:00,6484.32,6484.32,6484.32,6484.32,320
2006/8/8,13:21:00,6490.53,6490.53,6490.53,6490.53,527
2006/8/8,13:22:00,6493.05,6493.05,6493.05,6493.05,435
2006/8/8,13:23:00,6493.24,6493.24,6493.24,6493.24,576
2006/8/8,13:24:00,6493.05,6493.05,6493.05,6493.05,465
2006/8/8,13:25:00,6494.25,6494.25,6494.25,6494.25,454
2006/8/8,13:26:00,6494.20,6494.20,6494.20,6494.20,0
2006/8/8,13:27:00,6494.20,6494.20,6494.20,6494.20,0
2006/8/8,13:28:00,6494.20,6494.20,6494.20,6494.20,0
2006/8/8,13:29:00,6494.20,6494.20,6494.20,6494.20,0
2006/8/8,13:30:00,6502.14,6502.14,6502.14,6502.14,4264
2006/8/9,09:00:00,6502.14,6502.14,6502.14,6502.14,3
2006/8/9,09:01:00,6493.89,6493.89,6493.89,6493.89,1457
2006/8/9,09:02:00,6496.06,6496.06,6496.06,6496.06,443
2006/8/9,09:03:00,6491.38,6491.38,6491.38,6491.38,615
2006/8/9,09:04:00,6490.20,6490.20,6490.20,6490.20,540
2006/8/9,09:05:00,6490.91,6490.91,6490.91,6490.91,462
2006/8/9,09:06:00,6489.25,6489.25,6489.25,6489.25,505
2006/8/9,09:07:00,6491.15,6491.15,6491.15,6491.15,396
2006/8/9,09:08:00,6492.08,6492.08,6492.08,6492.08,422
2006/8/9,09:09:00,6494.96,6494.96,6494.96,6494.96,478
2006/8/9,09:10:00,6496.92,6496.92,6496.92,6496.92,411
2006/8/9,09:11:00,6497.45,6497.45,6497.45,6497.45,569
2006/8/9,09:12:00,6500.92,6500.92,6500.92,6500.92,409
2006/8/9,09:13:00,6503.01,6503.01,6503.01,6503.01,544
2006/8/9,09:14:00,6503.35,6503.35,6503.35,6503.35,450
2006/8/9,09:15:00,6504.41,6504.41,6504.41,6504.41,456
2006/8/9,09:16:00,6506.16,6506.16,6506.16,6506.16,632
2006/8/9,09:17:00,6509.68,6509.68,6509.68,6509.68,465
2006/8/9,09:18:00,6511.57,6511.57,6511.57,6511.57,587
2006/8/9,09:19:00,6514.63,6514.63,6514.63,6514.63,620
2006/8/9,09:20:00,6515.03,6515.03,6515.03,6515.03,467
2006/8/9,09:21:00,6515.65,6515.65,6515.65,6515.65,593
2006/8/9,09:22:00,6515.16,6515.16,6515.16,6515.16,389
2006/8/9,09:23:00,6514.38,6514.38,6514.38,6514.38,462
2006/8/9,09:24:00,6513.63,6513.63,6513.63,6513.63,411
2006/8/9,09:25:00,6513.01,6513.01,6513.01,6513.01,364
2006/8/9,09:26:00,6512.40,6512.40,6512.40,6512.40,482
2006/8/9,09:27:00,6512.48,6512.48,6512.48,6512.48,447
2006/8/9,09:28:00,6512.79,6512.79,6512.79,6512.79,529
2006/8/9,09:29:00,6512.24,6512.24,6512.24,6512.24,664
2006/8/9,09:30:00,6513.11,6513.11,6513.11,6513.11,411
2006/8/9,09:31:00,6512.84,6512.84,6512.84,6512.84,592
2006/8/9,09:32:00,6513.43,6513.43,6513.43,6513.43,394
2006/8/9,09:33:00,6512.12,6512.12,6512.12,6512.12,359
2006/8/9,09:34:00,6512.47,6512.47,6512.47,6512.47,289
2006/8/9,09:35:00,6508.36,6508.36,6508.36,6508.36,362
2006/8/9,09:36:00,6506.87,6506.87,6506.87,6506.87,438
2006/8/9,09:37:00,6506.48,6506.48,6506.48,6506.48,332
2006/8/9,09:38:00,6505.01,6505.01,6505.01,6505.01,397
2006/8/9,09:39:00,6505.36,6505.36,6505.36,6505.36,302
2006/8/9,09:40:00,6502.68,6502.68,6502.68,6502.68,310
2006/8/9,09:41:00,6500.68,6500.68,6500.68,6500.68,371
2006/8/9,09:42:00,6499.58,6499.58,6499.58,6499.58,301
2006/8/9,09:43:00,6497.84,6497.84,6497.84,6497.84,362
2006/8/9,09:44:00,6496.92,6496.92,6496.92,6496.92,294
2006/8/9,09:45:00,6495.07,6495.07,6495.07,6495.07,228
2006/8/9,09:46:00,6495.45,6495.45,6495.45,6495.45,296
2006/8/9,09:47:00,6497.00,6497.00,6497.00,6497.00,178
2006/8/9,09:48:00,6497.91,6497.91,6497.91,6497.91,287
2006/8/9,09:49:00,6497.69,6497.69,6497.69,6497.69,304
2006/8/9,09:50:00,6498.25,6498.25,6498.25,6498.25,193
2006/8/9,09:51:00,6500.28,6500.28,6500.28,6500.28,315
2006/8/9,09:52:00,6500.95,6500.95,6500.95,6500.95,233
2006/8/9,09:53:00,6501.55,6501.55,6501.55,6501.55,323
2006/8/9,09:54:00,6502.77,6502.77,6502.77,6502.77,308
2006/8/9,09:55:00,6503.97,6503.97,6503.97,6503.97,257
2006/8/9,09:56:00,6505.85,6505.85,6505.85,6505.85,328
2006/8/9,09:57:00,6505.82,6505.82,6505.82,6505.82,220
2006/8/9,09:58:00,6504.74,6504.74,6504.74,6504.74,353
2006/8/9,09:59:00,6505.09,6505.09,6505.09,6505.09,212
2006/8/9,10:00:00,6503.96,6503.96,6503.96,6503.96,234
2006/8/9,10:01:00,6502.01,6502.01,6502.01,6502.01,347
2006/8/9,10:02:00,6500.68,6500.68,6500.68,6500.68,216
2006/8/9,10:03:00,6500.62,6500.62,6500.62,6500.62,290
2006/8/9,10:04:00,6497.02,6497.02,6497.02,6497.02,237
2006/8/9,10:05:00,6497.04,6497.04,6497.04,6497.04,208
2006/8/9,10:06:00,6495.97,6495.97,6495.97,6495.97,282
2006/8/9,10:07:00,6496.13,6496.13,6496.13,6496.13,205
2006/8/9,10:08:00,6496.79,6496.79,6496.79,6496.79,270
2006/8/9,10:09:00,6496.50,6496.50,6496.50,6496.50,172
2006/8/9,10:10:00,6496.65,6496.65,6496.65,6496.65,185
2006/8/9,10:11:00,6496.59,6496.59,6496.59,6496.59,255
2006/8/9,10:12:00,6497.42,6497.42,6497.42,6497.42,183
2006/8/9,10:13:00,6498.30,6498.30,6498.30,6498.30,244
2006/8/9,10:14:00,6499.46,6499.46,6499.46,6499.46,220
2006/8/9,10:15:00,6499.04,6499.04,6499.04,6499.04,190
2006/8/9,10:16:00,6499.34,6499.34,6499.34,6499.34,256
2006/8/9,10:17:00,6500.48,6500.48,6500.48,6500.48,167
2006/8/9,10:18:00,6499.05,6499.05,6499.05,6499.05,217
2006/8/9,10:19:00,6499.63,6499.63,6499.63,6499.63,162
2006/8/9,10:20:00,6498.99,6498.99,6498.99,6498.99,192
2006/8/9,10:21:00,6499.36,6499.36,6499.36,6499.36,231
2006/8/9,10:22:00,6498.76,6498.76,6498.76,6498.76,168
2006/8/9,10:23:00,6499.29,6499.29,6499.29,6499.29,214
2006/8/9,10:24:00,6499.20,6499.20,6499.20,6499.20,156
2006/8/9,10:25:00,6499.21,6499.21,6499.21,6499.21,150
2006/8/9,10:26:00,6499.84,6499.84,6499.84,6499.84,192
2006/8/9,10:27:00,6499.35,6499.35,6499.35,6499.35,115
2006/8/9,10:28:00,6500.19,6500.19,6500.19,6500.19,175
2006/8/9,10:29:00,6500.63,6500.63,6500.63,6500.63,177
2006/8/9,10:30:00,6500.73,6500.73,6500.73,6500.73,188
2006/8/9,10:31:00,6500.39,6500.39,6500.39,6500.39,204
2006/8/9,10:32:00,6500.98,6500.98,6500.98,6500.98,162
2006/8/9,10:33:00,6501.56,6501.56,6501.56,6501.56,260
2006/8/9,10:34:00,6499.54,6499.54,6499.54,6499.54,233
2006/8/9,10:35:00,6499.03,6499.03,6499.03,6499.03,226
2006/8/9,10:36:00,6499.84,6499.84,6499.84,6499.84,221
2006/8/9,10:37:00,6497.38,6497.38,6497.38,6497.38,160
2006/8/9,10:38:00,6497.62,6497.62,6497.62,6497.62,229
2006/8/9,10:39:00,6496.76,6496.76,6496.76,6496.76,163
2006/8/9,10:40:00,6495.04,6495.04,6495.04,6495.04,188
2006/8/9,10:41:00,6495.01,6495.01,6495.01,6495.01,217
2006/8/9,10:42:00,6492.60,6492.60,6492.60,6492.60,209
2006/8/9,10:43:00,6492.73,6492.73,6492.73,6492.73,330
2006/8/9,10:44:00,6491.95,6491.95,6491.95,6491.95,262
2006/8/9,10:45:00,6488.66,6488.66,6488.66,6488.66,254
2006/8/9,10:46:00,6488.98,6488.98,6488.98,6488.98,328
2006/8/9,10:47:00,6489.56,6489.56,6489.56,6489.56,198
2006/8/9,10:48:00,6488.59,6488.59,6488.59,6488.59,238
2006/8/9,10:49:00,6489.45,6489.45,6489.45,6489.45,226
2006/8/9,10:50:00,6490.24,6490.24,6490.24,6490.24,147
2006/8/9,10:51:00,6491.59,6491.59,6491.59,6491.59,201
2006/8/9,10:52:00,6492.62,6492.62,6492.62,6492.62,133
2006/8/9,10:53:00,6493.52,6493.52,6493.52,6493.52,252
2006/8/9,10:54:00,6493.71,6493.71,6493.71,6493.71,218
2006/8/9,10:55:00,6493.61,6493.61,6493.61,6493.61,209
2006/8/9,10:56:00,6495.82,6495.82,6495.82,6495.82,328
2006/8/9,10:57:00,6499.13,6499.13,6499.13,6499.13,309
2006/8/9,10:58:00,6500.60,6500.60,6500.60,6500.60,535
2006/8/9,10:59:00,6502.10,6502.10,6502.10,6502.10,311
2006/8/9,11:00:00,6502.93,6502.93,6502.93,6502.93,287
2006/8/9,11:01:00,6504.24,6504.24,6504.24,6504.24,398
2006/8/9,11:02:00,6504.79,6504.79,6504.79,6504.79,258
2006/8/9,11:03:00,6503.56,6503.56,6503.56,6503.56,316
2006/8/9,11:04:00,6505.76,6505.76,6505.76,6505.76,207
2006/8/9,11:05:00,6506.26,6506.26,6506.26,6506.26,195
2006/8/9,11:06:00,6505.37,6505.37,6505.37,6505.37,201
2006/8/9,11:07:00,6504.37,6504.37,6504.37,6504.37,135
2006/8/9,11:08:00,6506.09,6506.09,6506.09,6506.09,226
2006/8/9,11:09:00,6506.01,6506.01,6506.01,6506.01,167
2006/8/9,11:10:00,6506.63,6506.63,6506.63,6506.63,254
2006/8/9,11:11:00,6507.96,6507.96,6507.96,6507.96,338
2006/8/9,11:12:00,6509.18,6509.18,6509.18,6509.18,291
2006/8/9,11:13:00,6510.01,6510.01,6510.01,6510.01,336
2006/8/9,11:14:00,6511.54,6511.54,6511.54,6511.54,347
2006/8/9,11:15:00,6510.82,6510.82,6510.82,6510.82,419
2006/8/9,11:16:00,6510.53,6510.53,6510.53,6510.53,303
2006/8/9,11:17:00,6511.17,6511.17,6511.17,6511.17,268
2006/8/9,11:18:00,6513.09,6513.09,6513.09,6513.09,282
2006/8/9,11:19:00,6511.79,6511.79,6511.79,6511.79,294
2006/8/9,11:20:00,6511.28,6511.28,6511.28,6511.28,222
2006/8/9,11:21:00,6512.08,6512.08,6512.08,6512.08,273
2006/8/9,11:22:00,6509.25,6509.25,6509.25,6509.25,148
2006/8/9,11:23:00,6511.00,6511.00,6511.00,6511.00,207
2006/8/9,11:24:00,6508.45,6508.45,6508.45,6508.45,153
2006/8/9,11:25:00,6510.17,6510.17,6510.17,6510.17,196
2006/8/9,11:26:00,6509.32,6509.32,6509.32,6509.32,259
2006/8/9,11:27:00,6511.15,6511.15,6511.15,6511.15,187
2006/8/9,11:28:00,6511.60,6511.60,6511.60,6511.60,391
2006/8/9,11:29:00,6513.51,6513.51,6513.51,6513.51,286
2006/8/9,11:30:00,6514.61,6514.61,6514.61,6514.61,375
2006/8/9,11:31:00,6515.46,6515.46,6515.46,6515.46,333
2006/8/9,11:32:00,6515.19,6515.19,6515.19,6515.19,317
2006/8/9,11:33:00,6515.29,6515.29,6515.29,6515.29,388
2006/8/9,11:34:00,6514.74,6514.74,6514.74,6514.74,265
2006/8/9,11:35:00,6515.55,6515.55,6515.55,6515.55,276
2006/8/9,11:36:00,6515.84,6515.84,6515.84,6515.84,314
2006/8/9,11:37:00,6517.02,6517.02,6517.02,6517.02,198
2006/8/9,11:38:00,6515.48,6515.48,6515.48,6515.48,276
2006/8/9,11:39:00,6517.55,6517.55,6517.55,6517.55,171
2006/8/9,11:40:00,6517.59,6517.59,6517.59,6517.59,184
2006/8/9,11:41:00,6517.62,6517.62,6517.62,6517.62,241
2006/8/9,11:42:00,6516.49,6516.49,6516.49,6516.49,131
2006/8/9,11:43:00,6516.07,6516.07,6516.07,6516.07,214
2006/8/9,11:44:00,6515.33,6515.33,6515.33,6515.33,165
2006/8/9,11:45:00,6514.25,6514.25,6514.25,6514.25,195
2006/8/9,11:46:00,6514.66,6514.66,6514.66,6514.66,161
2006/8/9,11:47:00,6514.11,6514.11,6514.11,6514.11,148
2006/8/9,11:48:00,6515.84,6515.84,6515.84,6515.84,189
2006/8/9,11:49:00,6514.90,6514.90,6514.90,6514.90,169
2006/8/9,11:50:00,6515.59,6515.59,6515.59,6515.59,201
2006/8/9,11:51:00,6518.68,6518.68,6518.68,6518.68,191
2006/8/9,11:52:00,6518.65,6518.65,6518.65,6518.65,164
2006/8/9,11:53:00,6516.48,6516.48,6516.48,6516.48,311
2006/8/9,11:54:00,6516.24,6516.24,6516.24,6516.24,178
2006/8/9,11:55:00,6515.77,6515.77,6515.77,6515.77,189
2006/8/9,11:56:00,6515.87,6515.87,6515.87,6515.87,229
2006/8/9,11:57:00,6515.46,6515.46,6515.46,6515.46,168
2006/8/9,11:58:00,6516.58,6516.58,6516.58,6516.58,176
2006/8/9,11:59:00,6514.65,6514.65,6514.65,6514.65,123
2006/8/9,12:00:00,6513.78,6513.78,6513.78,6513.78,194
2006/8/9,12:01:00,6514.23,6514.23,6514.23,6514.23,179
2006/8/9,12:02:00,6513.62,6513.62,6513.62,6513.62,142
2006/8/9,12:03:00,6513.61,6513.61,6513.61,6513.61,164
2006/8/9,12:04:00,6511.43,6511.43,6511.43,6511.43,153
2006/8/9,12:05:00,6512.11,6512.11,6512.11,6512.11,134
2006/8/9,12:06:00,6510.13,6510.13,6510.13,6510.13,155
2006/8/9,12:07:00,6512.00,6512.00,6512.00,6512.00,149
2006/8/9,12:08:00,6510.91,6510.91,6510.91,6510.91,163
2006/8/9,12:09:00,6511.10,6511.10,6511.10,6511.10,149
2006/8/9,12:10:00,6511.36,6511.36,6511.36,6511.36,172
2006/8/9,12:11:00,6509.51,6509.51,6509.51,6509.51,169
2006/8/9,12:12:00,6510.55,6510.55,6510.55,6510.55,106
2006/8/9,12:13:00,6511.08,6511.08,6511.08,6511.08,170
2006/8/9,12:14:00,6511.61,6511.61,6511.61,6511.61,124
2006/8/9,12:15:00,6512.32,6512.32,6512.32,6512.32,135
2006/8/9,12:16:00,6514.37,6514.37,6514.37,6514.37,170
2006/8/9,12:17:00,6516.94,6516.94,6516.94,6516.94,227
2006/8/9,12:18:00,6517.67,6517.67,6517.67,6517.67,237
2006/8/9,12:19:00,6518.58,6518.58,6518.58,6518.58,229
2006/8/9,12:20:00,6520.15,6520.15,6520.15,6520.15,220
2006/8/9,12:21:00,6520.68,6520.68,6520.68,6520.68,299
2006/8/9,12:22:00,6521.24,6521.24,6521.24,6521.24,294
2006/8/9,12:23:00,6521.88,6521.88,6521.88,6521.88,463
2006/8/9,12:24:00,6522.91,6522.91,6522.91,6522.91,443
2006/8/9,12:25:00,6522.65,6522.65,6522.65,6522.65,278
2006/8/9,12:26:00,6526.38,6526.38,6526.38,6526.38,450
2006/8/9,12:27:00,6526.13,6526.13,6526.13,6526.13,249
2006/8/9,12:28:00,6528.22,6528.22,6528.22,6528.22,369
2006/8/9,12:29:00,6528.24,6528.24,6528.24,6528.24,339
2006/8/9,12:30:00,6530.80,6530.80,6530.80,6530.80,314
2006/8/9,12:31:00,6528.72,6528.72,6528.72,6528.72,282
2006/8/9,12:32:00,6529.89,6529.89,6529.89,6529.89,292
2006/8/9,12:33:00,6531.69,6531.69,6531.69,6531.69,332
2006/8/9,12:34:00,6535.94,6535.94,6535.94,6535.94,240
2006/8/9,12:35:00,6534.29,6534.29,6534.29,6534.29,306
2006/8/9,12:36:00,6533.95,6533.95,6533.95,6533.95,318
2006/8/9,12:37:00,6532.60,6532.60,6532.60,6532.60,231
2006/8/9,12:38:00,6536.30,6536.30,6536.30,6536.30,458
2006/8/9,12:39:00,6535.80,6535.80,6535.80,6535.80,357
2006/8/9,12:40:00,6534.86,6534.86,6534.86,6534.86,290
2006/8/9,12:41:00,6536.22,6536.22,6536.22,6536.22,308
2006/8/9,12:42:00,6539.98,6539.98,6539.98,6539.98,307
2006/8/9,12:43:00,6547.41,6547.41,6547.41,6547.41,621
2006/8/9,12:44:00,6547.84,6547.84,6547.84,6547.84,577
2006/8/9,12:45:00,6548.17,6548.17,6548.17,6548.17,478
2006/8/9,12:46:00,6555.89,6555.89,6555.89,6555.89,826
2006/8/9,12:47:00,6563.19,6563.19,6563.19,6563.19,739
2006/8/9,12:48:00,6568.96,6568.96,6568.96,6568.96,879
2006/8/9,12:49:00,6573.42,6573.42,6573.42,6573.42,835
2006/8/9,12:50:00,6574.35,6574.35,6574.35,6574.35,728
2006/8/9,12:51:00,6569.69,6569.69,6569.69,6569.69,547
2006/8/9,12:52:00,6563.83,6563.83,6563.83,6563.83,386
2006/8/9,12:53:00,6555.57,6555.57,6555.57,6555.57,438
2006/8/9,12:54:00,6557.88,6557.88,6557.88,6557.88,405
2006/8/9,12:55:00,6554.78,6554.78,6554.78,6554.78,329
2006/8/9,12:56:00,6553.60,6553.60,6553.60,6553.60,357
2006/8/9,12:57:00,6555.35,6555.35,6555.35,6555.35,266
2006/8/9,12:58:00,6557.34,6557.34,6557.34,6557.34,349
2006/8/9,12:59:00,6558.52,6558.52,6558.52,6558.52,252
2006/8/9,13:00:00,6561.32,6561.32,6561.32,6561.32,314
2006/8/9,13:01:00,6567.73,6567.73,6567.73,6567.73,490
2006/8/9,13:02:00,6570.47,6570.47,6570.47,6570.47,533
2006/8/9,13:03:00,6572.54,6572.54,6572.54,6572.54,595
2006/8/9,13:04:00,6574.49,6574.49,6574.49,6574.49,407
2006/8/9,13:05:00,6571.55,6571.55,6571.55,6571.55,339
2006/8/9,13:06:00,6568.73,6568.73,6568.73,6568.73,477
2006/8/9,13:07:00,6568.53,6568.53,6568.53,6568.53,349
2006/8/9,13:08:00,6563.26,6563.26,6563.26,6563.26,479
2006/8/9,13:09:00,6562.47,6562.47,6562.47,6562.47,386
2006/8/9,13:10:00,6562.45,6562.45,6562.45,6562.45,324
2006/8/9,13:11:00,6563.15,6563.15,6563.15,6563.15,443
2006/8/9,13:12:00,6566.54,6566.54,6566.54,6566.54,369
2006/8/9,13:13:00,6564.58,6564.58,6564.58,6564.58,371
2006/8/9,13:14:00,6562.17,6562.17,6562.17,6562.17,379
2006/8/9,13:15:00,6560.08,6560.08,6560.08,6560.08,366
2006/8/9,13:16:00,6560.78,6560.78,6560.78,6560.78,434
2006/8/9,13:17:00,6564.10,6564.10,6564.10,6564.10,342
2006/8/9,13:18:00,6560.60,6560.60,6560.60,6560.60,406
2006/8/9,13:19:00,6559.87,6559.87,6559.87,6559.87,404
2006/8/9,13:20:00,6558.54,6558.54,6558.54,6558.54,315
2006/8/9,13:21:00,6562.50,6562.50,6562.50,6562.50,492
2006/8/9,13:22:00,6563.51,6563.51,6563.51,6563.51,411
2006/8/9,13:23:00,6564.44,6564.44,6564.44,6564.44,586
2006/8/9,13:24:00,6569.26,6569.26,6569.26,6569.26,564
2006/8/9,13:25:00,6568.51,6568.51,6568.51,6568.51,566
2006/8/9,13:26:00,6568.51,6568.51,6568.51,6568.51,0
2006/8/9,13:27:00,6568.51,6568.51,6568.51,6568.51,0
2006/8/9,13:28:00,6568.51,6568.51,6568.51,6568.51,0
2006/8/9,13:29:00,6568.51,6568.51,6568.51,6568.51,0
2006/8/9,13:30:00,6573.22,6573.22,6573.22,6573.22,4409
2006/8/10,09:00:00,6573.22,6573.22,6573.22,6573.22,6
2006/8/10,09:01:00,6555.28,6555.28,6555.28,6555.28,2337
2006/8/10,09:02:00,6567.30,6567.30,6567.30,6567.30,683
2006/8/10,09:03:00,6579.12,6579.12,6579.12,6579.12,1016
2006/8/10,09:04:00,6585.87,6585.87,6585.87,6585.87,926
2006/8/10,09:05:00,6588.13,6588.13,6588.13,6588.13,871
2006/8/10,09:06:00,6587.24,6587.24,6587.24,6587.24,1066
2006/8/10,09:07:00,6582.49,6582.49,6582.49,6582.49,884
2006/8/10,09:08:00,6578.69,6578.69,6578.69,6578.69,925
2006/8/10,09:09:00,6575.54,6575.54,6575.54,6575.54,746
2006/8/10,09:10:00,6576.28,6576.28,6576.28,6576.28,578
2006/8/10,09:11:00,6574.56,6574.56,6574.56,6574.56,882
2006/8/10,09:12:00,6574.93,6574.93,6574.93,6574.93,603
2006/8/10,09:13:00,6575.29,6575.29,6575.29,6575.29,589
2006/8/10,09:14:00,6575.04,6575.04,6575.04,6575.04,671
2006/8/10,09:15:00,6578.49,6578.49,6578.49,6578.49,459
2006/8/10,09:16:00,6582.48,6582.48,6582.48,6582.48,839
2006/8/10,09:17:00,6584.39,6584.39,6584.39,6584.39,670
2006/8/10,09:18:00,6588.31,6588.31,6588.31,6588.31,773
2006/8/10,09:19:00,6594.74,6594.74,6594.74,6594.74,859
2006/8/10,09:20:00,6595.75,6595.75,6595.75,6595.75,549
2006/8/10,09:21:00,6597.86,6597.86,6597.86,6597.86,977
2006/8/10,09:22:00,6599.81,6599.81,6599.81,6599.81,717
2006/8/10,09:23:00,6598.55,6598.55,6598.55,6598.55,836
2006/8/10,09:24:00,6599.34,6599.34,6599.34,6599.34,792
2006/8/10,09:25:00,6598.98,6598.98,6598.98,6598.98,549
2006/8/10,09:26:00,6597.00,6597.00,6597.00,6597.00,755
2006/8/10,09:27:00,6595.85,6595.85,6595.85,6595.85,516
2006/8/10,09:28:00,6596.05,6596.05,6596.05,6596.05,694
2006/8/10,09:29:00,6595.42,6595.42,6595.42,6595.42,566
2006/8/10,09:30:00,6596.14,6596.14,6596.14,6596.14,530
2006/8/10,09:31:00,6594.86,6594.86,6594.86,6594.86,647
2006/8/10,09:32:00,6592.73,6592.73,6592.73,6592.73,440
2006/8/10,09:33:00,6591.24,6591.24,6591.24,6591.24,503
2006/8/10,09:34:00,6590.69,6590.69,6590.69,6590.69,583
2006/8/10,09:35:00,6590.31,6590.31,6590.31,6590.31,573
2006/8/10,09:36:00,6588.34,6588.34,6588.34,6588.34,599
2006/8/10,09:37:00,6586.18,6586.18,6586.18,6586.18,422
2006/8/10,09:38:00,6585.13,6585.13,6585.13,6585.13,504
2006/8/10,09:39:00,6583.07,6583.07,6583.07,6583.07,507
2006/8/10,09:40:00,6580.71,6580.71,6580.71,6580.71,399
2006/8/10,09:41:00,6580.80,6580.80,6580.80,6580.80,554
2006/8/10,09:42:00,6581.01,6581.01,6581.01,6581.01,379
2006/8/10,09:43:00,6581.39,6581.39,6581.39,6581.39,464
2006/8/10,09:44:00,6582.33,6582.33,6582.33,6582.33,403
2006/8/10,09:45:00,6583.46,6583.46,6583.46,6583.46,354
2006/8/10,09:46:00,6586.54,6586.54,6586.54,6586.54,517
2006/8/10,09:47:00,6587.82,6587.82,6587.82,6587.82,324
2006/8/10,09:48:00,6589.35,6589.35,6589.35,6589.35,447
2006/8/10,09:49:00,6590.38,6590.38,6590.38,6590.38,444
2006/8/10,09:50:00,6591.89,6591.89,6591.89,6591.89,361
2006/8/10,09:51:00,6593.24,6593.24,6593.24,6593.24,453
2006/8/10,09:52:00,6594.45,6594.45,6594.45,6594.45,321
2006/8/10,09:53:00,6594.63,6594.63,6594.63,6594.63,414
2006/8/10,09:54:00,6595.71,6595.71,6595.71,6595.71,326
2006/8/10,09:55:00,6594.40,6594.40,6594.40,6594.40,279
2006/8/10,09:56:00,6592.78,6592.78,6592.78,6592.78,381
2006/8/10,09:57:00,6590.95,6590.95,6590.95,6590.95,276
2006/8/10,09:58:00,6587.86,6587.86,6587.86,6587.86,368
2006/8/10,09:59:00,6587.88,6587.88,6587.88,6587.88,359
2006/8/10,10:00:00,6588.61,6588.61,6588.61,6588.61,333
2006/8/10,10:01:00,6587.51,6587.51,6587.51,6587.51,349
2006/8/10,10:02:00,6587.65,6587.65,6587.65,6587.65,267
2006/8/10,10:03:00,6587.24,6587.24,6587.24,6587.24,309
2006/8/10,10:04:00,6587.32,6587.32,6587.32,6587.32,256
2006/8/10,10:05:00,6586.97,6586.97,6586.97,6586.97,267
2006/8/10,10:06:00,6586.68,6586.68,6586.68,6586.68,271
2006/8/10,10:07:00,6587.30,6587.30,6587.30,6587.30,230
2006/8/10,10:08:00,6586.86,6586.86,6586.86,6586.86,328
2006/8/10,10:09:00,6588.25,6588.25,6588.25,6588.25,327
2006/8/10,10:10:00,6589.37,6589.37,6589.37,6589.37,213
2006/8/10,10:11:00,6589.40,6589.40,6589.40,6589.40,317
2006/8/10,10:12:00,6590.68,6590.68,6590.68,6590.68,299
2006/8/10,10:13:00,6591.49,6591.49,6591.49,6591.49,403
2006/8/10,10:14:00,6592.25,6592.25,6592.25,6592.25,310
2006/8/10,10:15:00,6593.12,6593.12,6593.12,6593.12,333
2006/8/10,10:16:00,6593.75,6593.75,6593.75,6593.75,531
2006/8/10,10:17:00,6595.34,6595.34,6595.34,6595.34,405
2006/8/10,10:18:00,6598.71,6598.71,6598.71,6598.71,482
2006/8/10,10:19:00,6598.40,6598.40,6598.40,6598.40,509
2006/8/10,10:20:00,6596.05,6596.05,6596.05,6596.05,270
2006/8/10,10:21:00,6596.37,6596.37,6596.37,6596.37,345
2006/8/10,10:22:00,6597.03,6597.03,6597.03,6597.03,255
2006/8/10,10:23:00,6597.22,6597.22,6597.22,6597.22,264
2006/8/10,10:24:00,6595.72,6595.72,6595.72,6595.72,199
2006/8/10,10:25:00,6593.87,6593.87,6593.87,6593.87,206
2006/8/10,10:26:00,6592.82,6592.82,6592.82,6592.82,234
2006/8/10,10:27:00,6593.94,6593.94,6593.94,6593.94,209
2006/8/10,10:28:00,6592.89,6592.89,6592.89,6592.89,272
2006/8/10,10:29:00,6591.57,6591.57,6591.57,6591.57,213
2006/8/10,10:30:00,6591.96,6591.96,6591.96,6591.96,210
2006/8/10,10:31:00,6592.11,6592.11,6592.11,6592.11,251
2006/8/10,10:32:00,6591.10,6591.10,6591.10,6591.10,167
2006/8/10,10:33:00,6591.60,6591.60,6591.60,6591.60,192
2006/8/10,10:34:00,6591.56,6591.56,6591.56,6591.56,228
2006/8/10,10:35:00,6591.58,6591.58,6591.58,6591.58,251
2006/8/10,10:36:00,6592.80,6592.80,6592.80,6592.80,423
2006/8/10,10:37:00,6591.98,6591.98,6591.98,6591.98,233
2006/8/10,10:38:00,6590.94,6590.94,6590.94,6590.94,296
2006/8/10,10:39:00,6592.94,6592.94,6592.94,6592.94,217
2006/8/10,10:40:00,6591.94,6591.94,6591.94,6591.94,270
2006/8/10,10:41:00,6592.02,6592.02,6592.02,6592.02,305
2006/8/10,10:42:00,6591.54,6591.54,6591.54,6591.54,240
2006/8/10,10:43:00,6592.11,6592.11,6592.11,6592.11,309
2006/8/10,10:44:00,6592.49,6592.49,6592.49,6592.49,267
2006/8/10,10:45:00,6593.06,6593.06,6593.06,6593.06,279
2006/8/10,10:46:00,6593.11,6593.11,6593.11,6593.11,308
2006/8/10,10:47:00,6592.48,6592.48,6592.48,6592.48,346
2006/8/10,10:48:00,6593.45,6593.45,6593.45,6593.45,343
2006/8/10,10:49:00,6594.24,6594.24,6594.24,6594.24,316
2006/8/10,10:50:00,6592.97,6592.97,6592.97,6592.97,337
2006/8/10,10:51:00,6594.47,6594.47,6594.47,6594.47,418
2006/8/10,10:52:00,6597.14,6597.14,6597.14,6597.14,256
2006/8/10,10:53:00,6596.49,6596.49,6596.49,6596.49,367
2006/8/10,10:54:00,6598.36,6598.36,6598.36,6598.36,419
2006/8/10,10:55:00,6599.95,6599.95,6599.95,6599.95,335
2006/8/10,10:56:00,6603.16,6603.16,6603.16,6603.16,605
2006/8/10,10:57:00,6606.23,6606.23,6606.23,6606.23,425
2006/8/10,10:58:00,6606.28,6606.28,6606.28,6606.28,496
2006/8/10,10:59:00,6604.94,6604.94,6604.94,6604.94,370
2006/8/10,11:00:00,6604.64,6604.64,6604.64,6604.64,355
2006/8/10,11:01:00,6602.58,6602.58,6602.58,6602.58,337
2006/8/10,11:02:00,6601.89,6601.89,6601.89,6601.89,249
2006/8/10,11:03:00,6601.16,6601.16,6601.16,6601.16,276
2006/8/10,11:04:00,6601.41,6601.41,6601.41,6601.41,313
2006/8/10,11:05:00,6600.26,6600.26,6600.26,6600.26,232
2006/8/10,11:06:00,6598.88,6598.88,6598.88,6598.88,330
2006/8/10,11:07:00,6596.86,6596.86,6596.86,6596.86,262
2006/8/10,11:08:00,6593.79,6593.79,6593.79,6593.79,388
2006/8/10,11:09:00,6591.00,6591.00,6591.00,6591.00,486
2006/8/10,11:10:00,6587.80,6587.80,6587.80,6587.80,472
2006/8/10,11:11:00,6576.49,6576.49,6576.49,6576.49,926
2006/8/10,11:12:00,6574.96,6574.96,6574.96,6574.96,560
2006/8/10,11:13:00,6569.79,6569.79,6569.79,6569.79,644
2006/8/10,11:14:00,6566.15,6566.15,6566.15,6566.15,582
2006/8/10,11:15:00,6564.41,6564.41,6564.41,6564.41,529
2006/8/10,11:16:00,6564.86,6564.86,6564.86,6564.86,586
2006/8/10,11:17:00,6565.68,6565.68,6565.68,6565.68,346
2006/8/10,11:18:00,6565.90,6565.90,6565.90,6565.90,326
2006/8/10,11:19:00,6569.45,6569.45,6569.45,6569.45,264
2006/8/10,11:20:00,6571.38,6571.38,6571.38,6571.38,234
2006/8/10,11:21:00,6573.30,6573.30,6573.30,6573.30,241
2006/8/10,11:22:00,6575.02,6575.02,6575.02,6575.02,192
2006/8/10,11:23:00,6573.98,6573.98,6573.98,6573.98,230
2006/8/10,11:24:00,6574.95,6574.95,6574.95,6574.95,162
2006/8/10,11:25:00,6574.85,6574.85,6574.85,6574.85,189
2006/8/10,11:26:00,6574.70,6574.70,6574.70,6574.70,208
2006/8/10,11:27:00,6574.65,6574.65,6574.65,6574.65,171
2006/8/10,11:28:00,6575.07,6575.07,6575.07,6575.07,212
2006/8/10,11:29:00,6574.19,6574.19,6574.19,6574.19,133
2006/8/10,11:30:00,6572.89,6572.89,6572.89,6572.89,145
2006/8/10,11:31:00,6572.51,6572.51,6572.51,6572.51,218
2006/8/10,11:32:00,6568.97,6568.97,6568.97,6568.97,315
2006/8/10,11:33:00,6564.78,6564.78,6564.78,6564.78,370
2006/8/10,11:34:00,6561.50,6561.50,6561.50,6561.50,322
2006/8/10,11:35:00,6560.60,6560.60,6560.60,6560.60,383
2006/8/10,11:36:00,6558.54,6558.54,6558.54,6558.54,469
2006/8/10,11:37:00,6558.47,6558.47,6558.47,6558.47,329
2006/8/10,11:38:00,6558.76,6558.76,6558.76,6558.76,331
2006/8/10,11:39:00,6560.17,6560.17,6560.17,6560.17,208
2006/8/10,11:40:00,6562.46,6562.46,6562.46,6562.46,216
2006/8/10,11:41:00,6564.33,6564.33,6564.33,6564.33,264
2006/8/10,11:42:00,6565.42,6565.42,6565.42,6565.42,142
2006/8/10,11:43:00,6565.16,6565.16,6565.16,6565.16,218
2006/8/10,11:44:00,6566.42,6566.42,6566.42,6566.42,169
2006/8/10,11:45:00,6566.86,6566.86,6566.86,6566.86,158
2006/8/10,11:46:00,6568.20,6568.20,6568.20,6568.20,238
2006/8/10,11:47:00,6569.82,6569.82,6569.82,6569.82,157
2006/8/10,11:48:00,6569.97,6569.97,6569.97,6569.97,211
2006/8/10,11:49:00,6570.07,6570.07,6570.07,6570.07,220
2006/8/10,11:50:00,6570.82,6570.82,6570.82,6570.82,197
2006/8/10,11:51:00,6571.08,6571.08,6571.08,6571.08,222
2006/8/10,11:52:00,6571.68,6571.68,6571.68,6571.68,129
2006/8/10,11:53:00,6571.24,6571.24,6571.24,6571.24,190
2006/8/10,11:54:00,6573.28,6573.28,6573.28,6573.28,126
2006/8/10,11:55:00,6572.39,6572.39,6572.39,6572.39,160
2006/8/10,11:56:00,6572.76,6572.76,6572.76,6572.76,175
2006/8/10,11:57:00,6573.14,6573.14,6573.14,6573.14,109
2006/8/10,11:58:00,6570.59,6570.59,6570.59,6570.59,217
2006/8/10,11:59:00,6572.90,6572.90,6572.90,6572.90,106
2006/8/10,12:00:00,6572.00,6572.00,6572.00,6572.00,147
2006/8/10,12:01:00,6570.80,6570.80,6570.80,6570.80,203
2006/8/10,12:02:00,6571.44,6571.44,6571.44,6571.44,156
2006/8/10,12:03:00,6568.38,6568.38,6568.38,6568.38,214
2006/8/10,12:04:00,6568.88,6568.88,6568.88,6568.88,166
2006/8/10,12:05:00,6567.47,6567.47,6567.47,6567.47,176
2006/8/10,12:06:00,6567.34,6567.34,6567.34,6567.34,172
2006/8/10,12:07:00,6565.89,6565.89,6565.89,6565.89,139
2006/8/10,12:08:00,6566.43,6566.43,6566.43,6566.43,189
2006/8/10,12:09:00,6565.21,6565.21,6565.21,6565.21,164
2006/8/10,12:10:00,6565.60,6565.60,6565.60,6565.60,137
2006/8/10,12:11:00,6564.03,6564.03,6564.03,6564.03,220
2006/8/10,12:12:00,6563.45,6563.45,6563.45,6563.45,151
2006/8/10,12:13:00,6564.61,6564.61,6564.61,6564.61,211
2006/8/10,12:14:00,6565.36,6565.36,6565.36,6565.36,153
2006/8/10,12:15:00,6565.65,6565.65,6565.65,6565.65,189
2006/8/10,12:16:00,6567.80,6567.80,6567.80,6567.80,207
2006/8/10,12:17:00,6568.88,6568.88,6568.88,6568.88,145
2006/8/10,12:18:00,6568.80,6568.80,6568.80,6568.80,205
2006/8/10,12:19:00,6569.69,6569.69,6569.69,6569.69,172
2006/8/10,12:20:00,6569.17,6569.17,6569.17,6569.17,149
2006/8/10,12:21:00,6569.91,6569.91,6569.91,6569.91,180
2006/8/10,12:22:00,6571.18,6571.18,6571.18,6571.18,186
2006/8/10,12:23:00,6572.50,6572.50,6572.50,6572.50,258
2006/8/10,12:24:00,6571.91,6571.91,6571.91,6571.91,181
2006/8/10,12:25:00,6572.48,6572.48,6572.48,6572.48,185
2006/8/10,12:26:00,6570.51,6570.51,6570.51,6570.51,208
2006/8/10,12:27:00,6573.61,6573.61,6573.61,6573.61,191
2006/8/10,12:28:00,6572.99,6572.99,6572.99,6572.99,249
2006/8/10,12:29:00,6574.70,6574.70,6574.70,6574.70,162
2006/8/10,12:30:00,6573.40,6573.40,6573.40,6573.40,235
2006/8/10,12:31:00,6575.80,6575.80,6575.80,6575.80,290
2006/8/10,12:32:00,6576.12,6576.12,6576.12,6576.12,205
2006/8/10,12:33:00,6578.28,6578.28,6578.28,6578.28,242
2006/8/10,12:34:00,6579.56,6579.56,6579.56,6579.56,225
2006/8/10,12:35:00,6579.42,6579.42,6579.42,6579.42,224
2006/8/10,12:36:00,6580.61,6580.61,6580.61,6580.61,253
2006/8/10,12:37:00,6580.71,6580.71,6580.71,6580.71,182
2006/8/10,12:38:00,6582.09,6582.09,6582.09,6582.09,278
2006/8/10,12:39:00,6582.36,6582.36,6582.36,6582.36,190
2006/8/10,12:40:00,6581.45,6581.45,6581.45,6581.45,184
2006/8/10,12:41:00,6581.97,6581.97,6581.97,6581.97,224
2006/8/10,12:42:00,6580.35,6580.35,6580.35,6580.35,180
2006/8/10,12:43:00,6579.63,6579.63,6579.63,6579.63,248
2006/8/10,12:44:00,6579.64,6579.64,6579.64,6579.64,198
2006/8/10,12:45:00,6580.09,6580.09,6580.09,6580.09,218
2006/8/10,12:46:00,6579.27,6579.27,6579.27,6579.27,237
2006/8/10,12:47:00,6577.87,6577.87,6577.87,6577.87,186
2006/8/10,12:48:00,6578.89,6578.89,6578.89,6578.89,279
2006/8/10,12:49:00,6578.37,6578.37,6578.37,6578.37,192
2006/8/10,12:50:00,6579.18,6579.18,6579.18,6579.18,216
2006/8/10,12:51:00,6579.53,6579.53,6579.53,6579.53,285
2006/8/10,12:52:00,6579.17,6579.17,6579.17,6579.17,190
2006/8/10,12:53:00,6579.30,6579.30,6579.30,6579.30,243
2006/8/10,12:54:00,6580.53,6580.53,6580.53,6580.53,253
2006/8/10,12:55:00,6581.12,6581.12,6581.12,6581.12,222
2006/8/10,12:56:00,6582.23,6582.23,6582.23,6582.23,364
2006/8/10,12:57:00,6583.40,6583.40,6583.40,6583.40,194
2006/8/10,12:58:00,6586.34,6586.34,6586.34,6586.34,303
2006/8/10,12:59:00,6587.88,6587.88,6587.88,6587.88,293
2006/8/10,13:00:00,6589.42,6589.42,6589.42,6589.42,328
2006/8/10,13:01:00,6591.88,6591.88,6591.88,6591.88,455
2006/8/10,13:02:00,6592.77,6592.77,6592.77,6592.77,408
2006/8/10,13:03:00,6597.83,6597.83,6597.83,6597.83,699
2006/8/10,13:04:00,6599.16,6599.16,6599.16,6599.16,450
2006/8/10,13:05:00,6598.15,6598.15,6598.15,6598.15,467
2006/8/10,13:06:00,6592.98,6592.98,6592.98,6592.98,439
2006/8/10,13:07:00,6589.16,6589.16,6589.16,6589.16,390
2006/8/10,13:08:00,6585.18,6585.18,6585.18,6585.18,510
2006/8/10,13:09:00,6581.10,6581.10,6581.10,6581.10,474
2006/8/10,13:10:00,6580.53,6580.53,6580.53,6580.53,399
2006/8/10,13:11:00,6576.83,6576.83,6576.83,6576.83,415
2006/8/10,13:12:00,6576.61,6576.61,6576.61,6576.61,302
2006/8/10,13:13:00,6573.72,6573.72,6573.72,6573.72,421
2006/8/10,13:14:00,6575.45,6575.45,6575.45,6575.45,333
2006/8/10,13:15:00,6574.63,6574.63,6574.63,6574.63,393
2006/8/10,13:16:00,6574.34,6574.34,6574.34,6574.34,356
2006/8/10,13:17:00,6571.25,6571.25,6571.25,6571.25,325
2006/8/10,13:18:00,6573.08,6573.08,6573.08,6573.08,364
2006/8/10,13:19:00,6573.95,6573.95,6573.95,6573.95,310
2006/8/10,13:20:00,6574.98,6574.98,6574.98,6574.98,387
2006/8/10,13:21:00,6574.67,6574.67,6574.67,6574.67,410
2006/8/10,13:22:00,6576.86,6576.86,6576.86,6576.86,358
2006/8/10,13:23:00,6575.22,6575.22,6575.22,6575.22,486
2006/8/10,13:24:00,6576.36,6576.36,6576.36,6576.36,534
2006/8/10,13:25:00,6577.70,6577.70,6577.70,6577.70,522
2006/8/10,13:26:00,6577.71,6577.71,6577.71,6577.71,0
2006/8/10,13:27:00,6577.71,6577.71,6577.71,6577.71,0
2006/8/10,13:28:00,6577.71,6577.71,6577.71,6577.71,0
2006/8/10,13:29:00,6577.71,6577.71,6577.71,6577.71,0
2006/8/10,13:30:00,6578.61,6578.61,6578.61,6578.61,4424
2006/8/11,09:00:00,6578.61,6578.61,6578.61,6578.61,11
2006/8/11,09:01:00,6612.48,6612.48,6612.48,6612.48,2637
2006/8/11,09:02:00,6615.79,6615.79,6615.79,6615.79,755
2006/8/11,09:03:00,6616.99,6616.99,6616.99,6616.99,970
2006/8/11,09:04:00,6617.23,6617.23,6617.23,6617.23,1122
2006/8/11,09:05:00,6614.64,6614.64,6614.64,6614.64,965
2006/8/11,09:06:00,6611.72,6611.72,6611.72,6611.72,1063
2006/8/11,09:07:00,6606.57,6606.57,6606.57,6606.57,752
2006/8/11,09:08:00,6601.84,6601.84,6601.84,6601.84,773
2006/8/11,09:09:00,6599.37,6599.37,6599.37,6599.37,621
2006/8/11,09:10:00,6597.88,6597.88,6597.88,6597.88,569
2006/8/11,09:11:00,6596.22,6596.22,6596.22,6596.22,810
2006/8/11,09:12:00,6594.81,6594.81,6594.81,6594.81,599
2006/8/11,09:13:00,6590.45,6590.45,6590.45,6590.45,784
2006/8/11,09:14:00,6591.43,6591.43,6591.43,6591.43,524
2006/8/11,09:15:00,6590.86,6590.86,6590.86,6590.86,436
2006/8/11,09:16:00,6592.20,6592.20,6592.20,6592.20,636
2006/8/11,09:17:00,6593.77,6593.77,6593.77,6593.77,569
2006/8/11,09:18:00,6594.26,6594.26,6594.26,6594.26,571
2006/8/11,09:19:00,6595.55,6595.55,6595.55,6595.55,620
2006/8/11,09:20:00,6595.76,6595.76,6595.76,6595.76,520
2006/8/11,09:21:00,6600.29,6600.29,6600.29,6600.29,832
2006/8/11,09:22:00,6598.04,6598.04,6598.04,6598.04,648
2006/8/11,09:23:00,6598.82,6598.82,6598.82,6598.82,687
2006/8/11,09:24:00,6596.56,6596.56,6596.56,6596.56,531
2006/8/11,09:25:00,6595.86,6595.86,6595.86,6595.86,448
2006/8/11,09:26:00,6593.16,6593.16,6593.16,6593.16,612
2006/8/11,09:27:00,6589.42,6589.42,6589.42,6589.42,412
2006/8/11,09:28:00,6587.35,6587.35,6587.35,6587.35,660
2006/8/11,09:29:00,6587.87,6587.87,6587.87,6587.87,471
2006/8/11,09:30:00,6587.10,6587.10,6587.10,6587.10,406
2006/8/11,09:31:00,6584.46,6584.46,6584.46,6584.46,478
2006/8/11,09:32:00,6583.00,6583.00,6583.00,6583.00,312
2006/8/11,09:33:00,6579.95,6579.95,6579.95,6579.95,419
2006/8/11,09:34:00,6577.94,6577.94,6577.94,6577.94,487
2006/8/11,09:35:00,6577.11,6577.11,6577.11,6577.11,347
2006/8/11,09:36:00,6577.75,6577.75,6577.75,6577.75,518
2006/8/11,09:37:00,6576.24,6576.24,6576.24,6576.24,359
2006/8/11,09:38:00,6575.08,6575.08,6575.08,6575.08,405
2006/8/11,09:39:00,6575.79,6575.79,6575.79,6575.79,343
2006/8/11,09:40:00,6577.47,6577.47,6577.47,6577.47,278
2006/8/11,09:41:00,6578.55,6578.55,6578.55,6578.55,449
2006/8/11,09:42:00,6580.15,6580.15,6580.15,6580.15,273
2006/8/11,09:43:00,6580.90,6580.90,6580.90,6580.90,303
2006/8/11,09:44:00,6581.30,6581.30,6581.30,6581.30,315
2006/8/11,09:45:00,6580.90,6580.90,6580.90,6580.90,272
2006/8/11,09:46:00,6582.36,6582.36,6582.36,6582.36,314
2006/8/11,09:47:00,6582.61,6582.61,6582.61,6582.61,231
2006/8/11,09:48:00,6582.13,6582.13,6582.13,6582.13,274
2006/8/11,09:49:00,6584.42,6584.42,6584.42,6584.42,251
2006/8/11,09:50:00,6585.17,6585.17,6585.17,6585.17,247
2006/8/11,09:51:00,6586.08,6586.08,6586.08,6586.08,372
2006/8/11,09:52:00,6585.30,6585.30,6585.30,6585.30,278
2006/8/11,09:53:00,6584.86,6584.86,6584.86,6584.86,407
2006/8/11,09:54:00,6582.20,6582.20,6582.20,6582.20,377
2006/8/11,09:55:00,6582.95,6582.95,6582.95,6582.95,271
2006/8/11,09:56:00,6580.37,6580.37,6580.37,6580.37,314
2006/8/11,09:57:00,6579.87,6579.87,6579.87,6579.87,239
2006/8/11,09:58:00,6579.65,6579.65,6579.65,6579.65,232
2006/8/11,09:59:00,6580.23,6580.23,6580.23,6580.23,295
2006/8/11,10:00:00,6578.12,6578.12,6578.12,6578.12,279
2006/8/11,10:01:00,6578.77,6578.77,6578.77,6578.77,468
2006/8/11,10:02:00,6576.38,6576.38,6576.38,6576.38,303
2006/8/11,10:03:00,6573.12,6573.12,6573.12,6573.12,325
2006/8/11,10:04:00,6569.90,6569.90,6569.90,6569.90,341
2006/8/11,10:05:00,6568.95,6568.95,6568.95,6568.95,309
2006/8/11,10:06:00,6567.01,6567.01,6567.01,6567.01,446
2006/8/11,10:07:00,6567.66,6567.66,6567.66,6567.66,370
2006/8/11,10:08:00,6564.42,6564.42,6564.42,6564.42,433
2006/8/11,10:09:00,6564.04,6564.04,6564.04,6564.04,339
2006/8/11,10:10:00,6562.29,6562.29,6562.29,6562.29,293
2006/8/11,10:11:00,6560.87,6560.87,6560.87,6560.87,386
2006/8/11,10:12:00,6559.27,6559.27,6559.27,6559.27,299
2006/8/11,10:13:00,6559.60,6559.60,6559.60,6559.60,374
2006/8/11,10:14:00,6559.48,6559.48,6559.48,6559.48,362
2006/8/11,10:15:00,6559.29,6559.29,6559.29,6559.29,219
2006/8/11,10:16:00,6561.13,6561.13,6561.13,6561.13,304
2006/8/11,10:17:00,6562.88,6562.88,6562.88,6562.88,284
2006/8/11,10:18:00,6565.69,6565.69,6565.69,6565.69,363
2006/8/11,10:19:00,6565.68,6565.68,6565.68,6565.68,385
2006/8/11,10:20:00,6567.87,6567.87,6567.87,6567.87,505
2006/8/11,10:21:00,6570.11,6570.11,6570.11,6570.11,452
2006/8/11,10:22:00,6570.94,6570.94,6570.94,6570.94,275
2006/8/11,10:23:00,6570.78,6570.78,6570.78,6570.78,320
2006/8/11,10:24:00,6571.75,6571.75,6571.75,6571.75,217
2006/8/11,10:25:00,6571.84,6571.84,6571.84,6571.84,207
2006/8/11,10:26:00,6570.15,6570.15,6570.15,6570.15,283
2006/8/11,10:27:00,6570.41,6570.41,6570.41,6570.41,158
2006/8/11,10:28:00,6570.73,6570.73,6570.73,6570.73,249
2006/8/11,10:29:00,6570.30,6570.30,6570.30,6570.30,156
2006/8/11,10:30:00,6571.87,6571.87,6571.87,6571.87,167
2006/8/11,10:31:00,6573.70,6573.70,6573.70,6573.70,242
2006/8/11,10:32:00,6573.91,6573.91,6573.91,6573.91,193
2006/8/11,10:33:00,6575.45,6575.45,6575.45,6575.45,335
2006/8/11,10:34:00,6576.71,6576.71,6576.71,6576.71,277
2006/8/11,10:35:00,6577.71,6577.71,6577.71,6577.71,246
2006/8/11,10:36:00,6580.45,6580.45,6580.45,6580.45,403
2006/8/11,10:37:00,6579.99,6579.99,6579.99,6579.99,281
2006/8/11,10:38:00,6581.28,6581.28,6581.28,6581.28,278
2006/8/11,10:39:00,6580.33,6580.33,6580.33,6580.33,260
2006/8/11,10:40:00,6581.86,6581.86,6581.86,6581.86,196
2006/8/11,10:41:00,6582.31,6582.31,6582.31,6582.31,269
2006/8/11,10:42:00,6580.54,6580.54,6580.54,6580.54,161
2006/8/11,10:43:00,6582.68,6582.68,6582.68,6582.68,229
2006/8/11,10:44:00,6580.89,6580.89,6580.89,6580.89,235
2006/8/11,10:45:00,6581.39,6581.39,6581.39,6581.39,173
2006/8/11,10:46:00,6582.60,6582.60,6582.60,6582.60,225
2006/8/11,10:47:00,6579.86,6579.86,6579.86,6579.86,135
2006/8/11,10:48:00,6581.65,6581.65,6581.65,6581.65,209
2006/8/11,10:49:00,6581.09,6581.09,6581.09,6581.09,168
2006/8/11,10:50:00,6579.36,6579.36,6579.36,6579.36,163
2006/8/11,10:51:00,6581.21,6581.21,6581.21,6581.21,210
2006/8/11,10:52:00,6579.24,6579.24,6579.24,6579.24,162
2006/8/11,10:53:00,6580.18,6580.18,6580.18,6580.18,219
2006/8/11,10:54:00,6579.36,6579.36,6579.36,6579.36,191
2006/8/11,10:55:00,6577.16,6577.16,6577.16,6577.16,266
2006/8/11,10:56:00,6577.47,6577.47,6577.47,6577.47,310
2006/8/11,10:57:00,6577.03,6577.03,6577.03,6577.03,187
2006/8/11,10:58:00,6576.64,6576.64,6576.64,6576.64,255
2006/8/11,10:59:00,6578.14,6578.14,6578.14,6578.14,216
2006/8/11,11:00:00,6578.56,6578.56,6578.56,6578.56,182
2006/8/11,11:01:00,6579.02,6579.02,6579.02,6579.02,264
2006/8/11,11:02:00,6580.97,6580.97,6580.97,6580.97,192
2006/8/11,11:03:00,6582.44,6582.44,6582.44,6582.44,374
2006/8/11,11:04:00,6583.08,6583.08,6583.08,6583.08,367
2006/8/11,11:05:00,6583.77,6583.77,6583.77,6583.77,288
2006/8/11,11:06:00,6585.54,6585.54,6585.54,6585.54,385
2006/8/11,11:07:00,6586.21,6586.21,6586.21,6586.21,250
2006/8/11,11:08:00,6588.05,6588.05,6588.05,6588.05,333
2006/8/11,11:09:00,6587.86,6587.86,6587.86,6587.86,243
2006/8/11,11:10:00,6587.56,6587.56,6587.56,6587.56,244
2006/8/11,11:11:00,6587.77,6587.77,6587.77,6587.77,331
2006/8/11,11:12:00,6586.30,6586.30,6586.30,6586.30,176
2006/8/11,11:13:00,6587.47,6587.47,6587.47,6587.47,271
2006/8/11,11:14:00,6588.61,6588.61,6588.61,6588.61,317
2006/8/11,11:15:00,6588.98,6588.98,6588.98,6588.98,237
2006/8/11,11:16:00,6589.67,6589.67,6589.67,6589.67,267
2006/8/11,11:17:00,6589.94,6589.94,6589.94,6589.94,190
2006/8/11,11:18:00,6590.05,6590.05,6590.05,6590.05,227
2006/8/11,11:19:00,6590.62,6590.62,6590.62,6590.62,229
2006/8/11,11:20:00,6591.45,6591.45,6591.45,6591.45,196
2006/8/11,11:21:00,6592.54,6592.54,6592.54,6592.54,354
2006/8/11,11:22:00,6592.95,6592.95,6592.95,6592.95,305
2006/8/11,11:23:00,6593.10,6593.10,6593.10,6593.10,397
2006/8/11,11:24:00,6592.75,6592.75,6592.75,6592.75,271
2006/8/11,11:25:00,6593.63,6593.63,6593.63,6593.63,259
2006/8/11,11:26:00,6594.74,6594.74,6594.74,6594.74,419
2006/8/11,11:27:00,6593.60,6593.60,6593.60,6593.60,255
2006/8/11,11:28:00,6594.19,6594.19,6594.19,6594.19,284
2006/8/11,11:29:00,6592.50,6592.50,6592.50,6592.50,218
2006/8/11,11:30:00,6591.37,6591.37,6591.37,6591.37,227
2006/8/11,11:31:00,6591.14,6591.14,6591.14,6591.14,308
2006/8/11,11:32:00,6589.64,6589.64,6589.64,6589.64,218
2006/8/11,11:33:00,6588.45,6588.45,6588.45,6588.45,253
2006/8/11,11:34:00,6586.09,6586.09,6586.09,6586.09,213
2006/8/11,11:35:00,6586.22,6586.22,6586.22,6586.22,214
2006/8/11,11:36:00,6585.73,6585.73,6585.73,6585.73,227
2006/8/11,11:37:00,6585.78,6585.78,6585.78,6585.78,155
2006/8/11,11:38:00,6585.85,6585.85,6585.85,6585.85,185
2006/8/11,11:39:00,6585.97,6585.97,6585.97,6585.97,150
2006/8/11,11:40:00,6586.56,6586.56,6586.56,6586.56,145
2006/8/11,11:41:00,6586.61,6586.61,6586.61,6586.61,232
2006/8/11,11:42:00,6585.83,6585.83,6585.83,6585.83,205
2006/8/11,11:43:00,6585.93,6585.93,6585.93,6585.93,231
2006/8/11,11:44:00,6584.44,6584.44,6584.44,6584.44,209
2006/8/11,11:45:00,6585.08,6585.08,6585.08,6585.08,164
2006/8/11,11:46:00,6584.73,6584.73,6584.73,6584.73,223
2006/8/11,11:47:00,6582.83,6582.83,6582.83,6582.83,173
2006/8/11,11:48:00,6582.48,6582.48,6582.48,6582.48,293
2006/8/11,11:49:00,6580.60,6580.60,6580.60,6580.60,222
2006/8/11,11:50:00,6579.84,6579.84,6579.84,6579.84,234
2006/8/11,11:51:00,6577.54,6577.54,6577.54,6577.54,283
2006/8/11,11:52:00,6576.91,6576.91,6576.91,6576.91,253
2006/8/11,11:53:00,6574.97,6574.97,6574.97,6574.97,329
2006/8/11,11:54:00,6574.59,6574.59,6574.59,6574.59,241
2006/8/11,11:55:00,6573.66,6573.66,6573.66,6573.66,259
2006/8/11,11:56:00,6571.77,6571.77,6571.77,6571.77,303
2006/8/11,11:57:00,6572.92,6572.92,6572.92,6572.92,240
2006/8/11,11:58:00,6571.55,6571.55,6571.55,6571.55,232
2006/8/11,11:59:00,6570.76,6570.76,6570.76,6570.76,217
2006/8/11,12:00:00,6571.86,6571.86,6571.86,6571.86,163
2006/8/11,12:01:00,6571.19,6571.19,6571.19,6571.19,191
2006/8/11,12:02:00,6573.29,6573.29,6573.29,6573.29,118
2006/8/11,12:03:00,6573.65,6573.65,6573.65,6573.65,152
2006/8/11,12:04:00,6574.37,6574.37,6574.37,6574.37,189
2006/8/11,12:05:00,6575.67,6575.67,6575.67,6575.67,162
2006/8/11,12:06:00,6576.68,6576.68,6576.68,6576.68,165
2006/8/11,12:07:00,6576.54,6576.54,6576.54,6576.54,108
2006/8/11,12:08:00,6576.36,6576.36,6576.36,6576.36,148
2006/8/11,12:09:00,6576.47,6576.47,6576.47,6576.47,101
2006/8/11,12:10:00,6576.84,6576.84,6576.84,6576.84,106
2006/8/11,12:11:00,6578.25,6578.25,6578.25,6578.25,151
2006/8/11,12:12:00,6577.16,6577.16,6577.16,6577.16,143
2006/8/11,12:13:00,6578.47,6578.47,6578.47,6578.47,127
2006/8/11,12:14:00,6576.84,6576.84,6576.84,6576.84,96
2006/8/11,12:15:00,6578.35,6578.35,6578.35,6578.35,141
2006/8/11,12:16:00,6578.69,6578.69,6578.69,6578.69,150
2006/8/11,12:17:00,6578.75,6578.75,6578.75,6578.75,123
2006/8/11,12:18:00,6577.65,6577.65,6577.65,6577.65,224
2006/8/11,12:19:00,6579.78,6579.78,6579.78,6579.78,147
2006/8/11,12:20:00,6578.04,6578.04,6578.04,6578.04,102
2006/8/11,12:21:00,6580.28,6580.28,6580.28,6580.28,154
2006/8/11,12:22:00,6578.49,6578.49,6578.49,6578.49,119
2006/8/11,12:23:00,6578.96,6578.96,6578.96,6578.96,146
2006/8/11,12:24:00,6576.74,6576.74,6576.74,6576.74,101
2006/8/11,12:25:00,6577.37,6577.37,6577.37,6577.37,122
2006/8/11,12:26:00,6577.40,6577.40,6577.40,6577.40,179
2006/8/11,12:27:00,6576.43,6576.43,6576.43,6576.43,141
2006/8/11,12:28:00,6575.84,6575.84,6575.84,6575.84,191
2006/8/11,12:29:00,6574.41,6574.41,6574.41,6574.41,182
2006/8/11,12:30:00,6574.75,6574.75,6574.75,6574.75,157
2006/8/11,12:31:00,6576.59,6576.59,6576.59,6576.59,203
2006/8/11,12:32:00,6575.33,6575.33,6575.33,6575.33,132
2006/8/11,12:33:00,6573.94,6573.94,6573.94,6573.94,183
2006/8/11,12:34:00,6574.04,6574.04,6574.04,6574.04,143
2006/8/11,12:35:00,6573.83,6573.83,6573.83,6573.83,177
2006/8/11,12:36:00,6572.42,6572.42,6572.42,6572.42,239
2006/8/11,12:37:00,6571.92,6571.92,6571.92,6571.92,216
2006/8/11,12:38:00,6573.01,6573.01,6573.01,6573.01,263
2006/8/11,12:39:00,6572.28,6572.28,6572.28,6572.28,207
2006/8/11,12:40:00,6573.00,6573.00,6573.00,6573.00,222
2006/8/11,12:41:00,6571.73,6571.73,6571.73,6571.73,236
2006/8/11,12:42:00,6572.66,6572.66,6572.66,6572.66,264
2006/8/11,12:43:00,6571.93,6571.93,6571.93,6571.93,227
2006/8/11,12:44:00,6572.48,6572.48,6572.48,6572.48,174
2006/8/11,12:45:00,6571.59,6571.59,6571.59,6571.59,224
2006/8/11,12:46:00,6571.87,6571.87,6571.87,6571.87,179
2006/8/11,12:47:00,6572.10,6572.10,6572.10,6572.10,205
2006/8/11,12:48:00,6572.55,6572.55,6572.55,6572.55,214
2006/8/11,12:49:00,6572.74,6572.74,6572.74,6572.74,187
2006/8/11,12:50:00,6573.80,6573.80,6573.80,6573.80,225
2006/8/11,12:51:00,6574.47,6574.47,6574.47,6574.47,298
2006/8/11,12:52:00,6576.93,6576.93,6576.93,6576.93,179
2006/8/11,12:53:00,6576.87,6576.87,6576.87,6576.87,261
2006/8/11,12:54:00,6578.00,6578.00,6578.00,6578.00,208
2006/8/11,12:55:00,6578.58,6578.58,6578.58,6578.58,225
2006/8/11,12:56:00,6578.88,6578.88,6578.88,6578.88,308
2006/8/11,12:57:00,6579.82,6579.82,6579.82,6579.82,194
2006/8/11,12:58:00,6581.77,6581.77,6581.77,6581.77,239
2006/8/11,12:59:00,6580.12,6580.12,6580.12,6580.12,187
2006/8/11,13:00:00,6582.35,6582.35,6582.35,6582.35,263
2006/8/11,13:01:00,6583.35,6583.35,6583.35,6583.35,308
2006/8/11,13:02:00,6584.61,6584.61,6584.61,6584.61,216
2006/8/11,13:03:00,6585.11,6585.11,6585.11,6585.11,232
2006/8/11,13:04:00,6585.06,6585.06,6585.06,6585.06,226
2006/8/11,13:05:00,6585.13,6585.13,6585.13,6585.13,272
2006/8/11,13:06:00,6583.86,6583.86,6583.86,6583.86,340
2006/8/11,13:07:00,6582.22,6582.22,6582.22,6582.22,228
2006/8/11,13:08:00,6581.12,6581.12,6581.12,6581.12,290
2006/8/11,13:09:00,6579.60,6579.60,6579.60,6579.60,301
2006/8/11,13:10:00,6577.40,6577.40,6577.40,6577.40,301
2006/8/11,13:11:00,6574.77,6574.77,6574.77,6574.77,347
2006/8/11,13:12:00,6573.69,6573.69,6573.69,6573.69,301
2006/8/11,13:13:00,6571.86,6571.86,6571.86,6571.86,388
2006/8/11,13:14:00,6570.29,6570.29,6570.29,6570.29,379
2006/8/11,13:15:00,6568.59,6568.59,6568.59,6568.59,358
2006/8/11,13:16:00,6568.55,6568.55,6568.55,6568.55,478
2006/8/11,13:17:00,6566.71,6566.71,6566.71,6566.71,340
2006/8/11,13:18:00,6566.38,6566.38,6566.38,6566.38,395
2006/8/11,13:19:00,6566.68,6566.68,6566.68,6566.68,324
2006/8/11,13:20:00,6567.20,6567.20,6567.20,6567.20,271
2006/8/11,13:21:00,6567.44,6567.44,6567.44,6567.44,391
2006/8/11,13:22:00,6569.11,6569.11,6569.11,6569.11,371
2006/8/11,13:23:00,6570.20,6570.20,6570.20,6570.20,393
2006/8/11,13:24:00,6570.45,6570.45,6570.45,6570.45,442
2006/8/11,13:25:00,6568.18,6568.18,6568.18,6568.18,450
2006/8/11,13:26:00,6568.18,6568.18,6568.18,6568.18,0
2006/8/11,13:27:00,6568.18,6568.18,6568.18,6568.18,0
2006/8/11,13:28:00,6568.18,6568.18,6568.18,6568.18,0
2006/8/11,13:29:00,6568.18,6568.18,6568.18,6568.18,0
2006/8/11,13:30:00,6571.10,6571.10,6571.10,6571.10,4541
2006/8/14,09:00:00,6571.10,6571.10,6571.10,6571.10,13
2006/8/14,09:01:00,6588.47,6588.47,6588.47,6588.47,2159
2006/8/14,09:02:00,6593.69,6593.69,6593.69,6593.69,539
2006/8/14,09:03:00,6593.20,6593.20,6593.20,6593.20,645
2006/8/14,09:04:00,6589.76,6589.76,6589.76,6589.76,597
2006/8/14,09:05:00,6588.47,6588.47,6588.47,6588.47,463
2006/8/14,09:06:00,6587.36,6587.36,6587.36,6587.36,667
2006/8/14,09:07:00,6587.85,6587.85,6587.85,6587.85,454
2006/8/14,09:08:00,6606.43,6606.43,6606.43,6606.43,816
2006/8/14,09:09:00,6624.84,6624.84,6624.84,6624.84,1004
2006/8/14,09:10:00,6632.92,6632.92,6632.92,6632.92,634
2006/8/14,09:11:00,6634.73,6634.73,6634.73,6634.73,990
2006/8/14,09:12:00,6631.56,6631.56,6631.56,6631.56,662
2006/8/14,09:13:00,6626.48,6626.48,6626.48,6626.48,670
2006/8/14,09:14:00,6618.91,6618.91,6618.91,6618.91,565
2006/8/14,09:15:00,6616.42,6616.42,6616.42,6616.42,345
2006/8/14,09:16:00,6617.04,6617.04,6617.04,6617.04,485
2006/8/14,09:17:00,6621.49,6621.49,6621.49,6621.49,374
2006/8/14,09:18:00,6628.89,6628.89,6628.89,6628.89,653
2006/8/14,09:19:00,6631.46,6631.46,6631.46,6631.46,511
2006/8/14,09:20:00,6629.43,6629.43,6629.43,6629.43,423
2006/8/14,09:21:00,6626.89,6626.89,6626.89,6626.89,682
2006/8/14,09:22:00,6623.89,6623.89,6623.89,6623.89,377
2006/8/14,09:23:00,6623.12,6623.12,6623.12,6623.12,426
2006/8/14,09:24:00,6622.08,6622.08,6622.08,6622.08,328
2006/8/14,09:25:00,6618.73,6618.73,6618.73,6618.73,381
2006/8/14,09:26:00,6616.92,6616.92,6616.92,6616.92,394
2006/8/14,09:27:00,6616.23,6616.23,6616.23,6616.23,313
2006/8/14,09:28:00,6617.30,6617.30,6617.30,6617.30,409
2006/8/14,09:29:00,6616.50,6616.50,6616.50,6616.50,354
2006/8/14,09:30:00,6615.53,6615.53,6615.53,6615.53,310
2006/8/14,09:31:00,6612.85,6612.85,6612.85,6612.85,379
2006/8/14,09:32:00,6610.92,6610.92,6610.92,6610.92,281
2006/8/14,09:33:00,6609.38,6609.38,6609.38,6609.38,303
2006/8/14,09:34:00,6608.99,6608.99,6608.99,6608.99,248
2006/8/14,09:35:00,6608.08,6608.08,6608.08,6608.08,235
2006/8/14,09:36:00,6608.80,6608.80,6608.80,6608.80,345
2006/8/14,09:37:00,6608.49,6608.49,6608.49,6608.49,205
2006/8/14,09:38:00,6606.18,6606.18,6606.18,6606.18,220
2006/8/14,09:39:00,6610.18,6610.18,6610.18,6610.18,248
2006/8/14,09:40:00,6610.12,6610.12,6610.12,6610.12,207
2006/8/14,09:41:00,6611.82,6611.82,6611.82,6611.82,314
2006/8/14,09:42:00,6613.43,6613.43,6613.43,6613.43,334
2006/8/14,09:43:00,6615.65,6615.65,6615.65,6615.65,422
2006/8/14,09:44:00,6617.67,6617.67,6617.67,6617.67,323
2006/8/14,09:45:00,6617.38,6617.38,6617.38,6617.38,273
2006/8/14,09:46:00,6619.26,6619.26,6619.26,6619.26,371
2006/8/14,09:47:00,6619.67,6619.67,6619.67,6619.67,240
2006/8/14,09:48:00,6618.36,6618.36,6618.36,6618.36,306
2006/8/14,09:49:00,6615.78,6615.78,6615.78,6615.78,290
2006/8/14,09:50:00,6615.83,6615.83,6615.83,6615.83,261
2006/8/14,09:51:00,6616.92,6616.92,6616.92,6616.92,320
2006/8/14,09:52:00,6616.52,6616.52,6616.52,6616.52,278
2006/8/14,09:53:00,6616.21,6616.21,6616.21,6616.21,289
2006/8/14,09:54:00,6616.99,6616.99,6616.99,6616.99,219
2006/8/14,09:55:00,6615.74,6615.74,6615.74,6615.74,282
2006/8/14,09:56:00,6614.57,6614.57,6614.57,6614.57,316
2006/8/14,09:57:00,6613.61,6613.61,6613.61,6613.61,192
2006/8/14,09:58:00,6614.10,6614.10,6614.10,6614.10,200
2006/8/14,09:59:00,6613.80,6613.80,6613.80,6613.80,217
2006/8/14,10:00:00,6612.75,6612.75,6612.75,6612.75,193
2006/8/14,10:01:00,6613.19,6613.19,6613.19,6613.19,237
2006/8/14,10:02:00,6613.46,6613.46,6613.46,6613.46,190
2006/8/14,10:03:00,6614.20,6614.20,6614.20,6614.20,209
2006/8/14,10:04:00,6615.09,6615.09,6615.09,6615.09,198
2006/8/14,10:05:00,6615.25,6615.25,6615.25,6615.25,182
2006/8/14,10:06:00,6614.71,6614.71,6614.71,6614.71,296
2006/8/14,10:07:00,6616.21,6616.21,6616.21,6616.21,178
2006/8/14,10:08:00,6615.99,6615.99,6615.99,6615.99,330
2006/8/14,10:09:00,6615.97,6615.97,6615.97,6615.97,227
2006/8/14,10:10:00,6616.20,6616.20,6616.20,6616.20,220
2006/8/14,10:11:00,6619.50,6619.50,6619.50,6619.50,382
2006/8/14,10:12:00,6621.15,6621.15,6621.15,6621.15,281
2006/8/14,10:13:00,6622.96,6622.96,6622.96,6622.96,354
2006/8/14,10:14:00,6623.20,6623.20,6623.20,6623.20,246
2006/8/14,10:15:00,6623.29,6623.29,6623.29,6623.29,298
2006/8/14,10:16:00,6624.56,6624.56,6624.56,6624.56,417
2006/8/14,10:17:00,6626.54,6626.54,6626.54,6626.54,283
2006/8/14,10:18:00,6623.88,6623.88,6623.88,6623.88,339
2006/8/14,10:19:00,6626.64,6626.64,6626.64,6626.64,306
2006/8/14,10:20:00,6626.34,6626.34,6626.34,6626.34,292
2006/8/14,10:21:00,6626.08,6626.08,6626.08,6626.08,323
2006/8/14,10:22:00,6626.01,6626.01,6626.01,6626.01,429
2006/8/14,10:23:00,6624.92,6624.92,6624.92,6624.92,357
2006/8/14,10:24:00,6623.91,6623.91,6623.91,6623.91,293
2006/8/14,10:25:00,6622.84,6622.84,6622.84,6622.84,189
2006/8/14,10:26:00,6619.48,6619.48,6619.48,6619.48,313
2006/8/14,10:27:00,6619.20,6619.20,6619.20,6619.20,213
2006/8/14,10:28:00,6619.42,6619.42,6619.42,6619.42,241
2006/8/14,10:29:00,6617.54,6617.54,6617.54,6617.54,191
2006/8/14,10:30:00,6617.68,6617.68,6617.68,6617.68,169
2006/8/14,10:31:00,6617.55,6617.55,6617.55,6617.55,229
2006/8/14,10:32:00,6616.78,6616.78,6616.78,6616.78,149
2006/8/14,10:33:00,6617.99,6617.99,6617.99,6617.99,190
2006/8/14,10:34:00,6615.78,6615.78,6615.78,6615.78,163
2006/8/14,10:35:00,6616.54,6616.54,6616.54,6616.54,161
2006/8/14,10:36:00,6616.47,6616.47,6616.47,6616.47,262
2006/8/14,10:37:00,6616.71,6616.71,6616.71,6616.71,114
2006/8/14,10:38:00,6615.76,6615.76,6615.76,6615.76,148
2006/8/14,10:39:00,6615.00,6615.00,6615.00,6615.00,133
2006/8/14,10:40:00,6614.52,6614.52,6614.52,6614.52,125
2006/8/14,10:41:00,6615.85,6615.85,6615.85,6615.85,167
2006/8/14,10:42:00,6615.88,6615.88,6615.88,6615.88,118
2006/8/14,10:43:00,6614.94,6614.94,6614.94,6614.94,146
2006/8/14,10:44:00,6614.94,6614.94,6614.94,6614.94,144
2006/8/14,10:45:00,6615.47,6615.47,6615.47,6615.47,139
2006/8/14,10:46:00,6615.33,6615.33,6615.33,6615.33,171
2006/8/14,10:47:00,6615.86,6615.86,6615.86,6615.86,109
2006/8/14,10:48:00,6615.47,6615.47,6615.47,6615.47,182
2006/8/14,10:49:00,6615.53,6615.53,6615.53,6615.53,133
2006/8/14,10:50:00,6617.49,6617.49,6617.49,6617.49,113
2006/8/14,10:51:00,6615.87,6615.87,6615.87,6615.87,157
2006/8/14,10:52:00,6616.48,6616.48,6616.48,6616.48,149
2006/8/14,10:53:00,6615.38,6615.38,6615.38,6615.38,188
2006/8/14,10:54:00,6616.25,6616.25,6616.25,6616.25,130
2006/8/14,10:55:00,6615.69,6615.69,6615.69,6615.69,141
2006/8/14,10:56:00,6616.85,6616.85,6616.85,6616.85,286
2006/8/14,10:57:00,6616.78,6616.78,6616.78,6616.78,138
2006/8/14,10:58:00,6615.21,6615.21,6615.21,6615.21,205
2006/8/14,10:59:00,6616.22,6616.22,6616.22,6616.22,209
2006/8/14,11:00:00,6615.91,6615.91,6615.91,6615.91,152
2006/8/14,11:01:00,6616.44,6616.44,6616.44,6616.44,200
2006/8/14,11:02:00,6617.54,6617.54,6617.54,6617.54,118
2006/8/14,11:03:00,6617.22,6617.22,6617.22,6617.22,154
2006/8/14,11:04:00,6615.73,6615.73,6615.73,6615.73,123
2006/8/14,11:05:00,6616.31,6616.31,6616.31,6616.31,145
2006/8/14,11:06:00,6614.11,6614.11,6614.11,6614.11,206
2006/8/14,11:07:00,6613.40,6613.40,6613.40,6613.40,158
2006/8/14,11:08:00,6612.10,6612.10,6612.10,6612.10,212
2006/8/14,11:09:00,6610.54,6610.54,6610.54,6610.54,155
2006/8/14,11:10:00,6609.09,6609.09,6609.09,6609.09,142
2006/8/14,11:11:00,6608.25,6608.25,6608.25,6608.25,292
2006/8/14,11:12:00,6606.03,6606.03,6606.03,6606.03,152
2006/8/14,11:13:00,6606.77,6606.77,6606.77,6606.77,202
2006/8/14,11:14:00,6606.52,6606.52,6606.52,6606.52,211
2006/8/14,11:15:00,6604.77,6604.77,6604.77,6604.77,150
2006/8/14,11:16:00,6605.46,6605.46,6605.46,6605.46,181
2006/8/14,11:17:00,6603.78,6603.78,6603.78,6603.78,149
2006/8/14,11:18:00,6605.68,6605.68,6605.68,6605.68,211
2006/8/14,11:19:00,6604.71,6604.71,6604.71,6604.71,134
2006/8/14,11:20:00,6604.83,6604.83,6604.83,6604.83,137
2006/8/14,11:21:00,6605.06,6605.06,6605.06,6605.06,148
2006/8/14,11:22:00,6604.97,6604.97,6604.97,6604.97,132
2006/8/14,11:23:00,6604.68,6604.68,6604.68,6604.68,183
2006/8/14,11:24:00,6604.26,6604.26,6604.26,6604.26,159
2006/8/14,11:25:00,6604.52,6604.52,6604.52,6604.52,128
2006/8/14,11:26:00,6603.95,6603.95,6603.95,6603.95,139
2006/8/14,11:27:00,6601.98,6601.98,6601.98,6601.98,154
2006/8/14,11:28:00,6601.66,6601.66,6601.66,6601.66,235
2006/8/14,11:29:00,6601.26,6601.26,6601.26,6601.26,171
2006/8/14,11:30:00,6601.07,6601.07,6601.07,6601.07,171
2006/8/14,11:31:00,6599.21,6599.21,6599.21,6599.21,180
2006/8/14,11:32:00,6595.66,6595.66,6595.66,6595.66,229
2006/8/14,11:33:00,6593.40,6593.40,6593.40,6593.40,292
2006/8/14,11:34:00,6593.57,6593.57,6593.57,6593.57,201
2006/8/14,11:35:00,6593.42,6593.42,6593.42,6593.42,170
2006/8/14,11:36:00,6593.80,6593.80,6593.80,6593.80,192
2006/8/14,11:37:00,6594.24,6594.24,6594.24,6594.24,106
2006/8/14,11:38:00,6594.72,6594.72,6594.72,6594.72,165
2006/8/14,11:39:00,6593.15,6593.15,6593.15,6593.15,147
2006/8/14,11:40:00,6594.01,6594.01,6594.01,6594.01,118
2006/8/14,11:41:00,6592.31,6592.31,6592.31,6592.31,123
2006/8/14,11:42:00,6592.75,6592.75,6592.75,6592.75,88
2006/8/14,11:43:00,6593.80,6593.80,6593.80,6593.80,155
2006/8/14,11:44:00,6593.51,6593.51,6593.51,6593.51,107
2006/8/14,11:45:00,6593.78,6593.78,6593.78,6593.78,106
2006/8/14,11:46:00,6593.53,6593.53,6593.53,6593.53,151
2006/8/14,11:47:00,6594.82,6594.82,6594.82,6594.82,106
2006/8/14,11:48:00,6594.91,6594.91,6594.91,6594.91,105
2006/8/14,11:49:00,6596.25,6596.25,6596.25,6596.25,105
2006/8/14,11:50:00,6595.59,6595.59,6595.59,6595.59,125
2006/8/14,11:51:00,6597.01,6597.01,6597.01,6597.01,161
2006/8/14,11:52:00,6596.13,6596.13,6596.13,6596.13,105
2006/8/14,11:53:00,6596.90,6596.90,6596.90,6596.90,171
2006/8/14,11:54:00,6597.24,6597.24,6597.24,6597.24,113
2006/8/14,11:55:00,6599.11,6599.11,6599.11,6599.11,107
2006/8/14,11:56:00,6599.36,6599.36,6599.36,6599.36,192
2006/8/14,11:57:00,6598.95,6598.95,6598.95,6598.95,112
2006/8/14,11:58:00,6599.21,6599.21,6599.21,6599.21,158
2006/8/14,11:59:00,6600.79,6600.79,6600.79,6600.79,186
2006/8/14,12:00:00,6601.25,6601.25,6601.25,6601.25,118
2006/8/14,12:01:00,6599.16,6599.16,6599.16,6599.16,148
2006/8/14,12:02:00,6600.41,6600.41,6600.41,6600.41,108
2006/8/14,12:03:00,6600.33,6600.33,6600.33,6600.33,125
2006/8/14,12:04:00,6599.61,6599.61,6599.61,6599.61,79
2006/8/14,12:05:00,6598.19,6598.19,6598.19,6598.19,114
2006/8/14,12:06:00,6597.10,6597.10,6597.10,6597.10,164
2006/8/14,12:07:00,6596.88,6596.88,6596.88,6596.88,128
2006/8/14,12:08:00,6594.35,6594.35,6594.35,6594.35,128
2006/8/14,12:09:00,6593.26,6593.26,6593.26,6593.26,132
2006/8/14,12:10:00,6592.91,6592.91,6592.91,6592.91,167
2006/8/14,12:11:00,6594.05,6594.05,6594.05,6594.05,154
2006/8/14,12:12:00,6594.46,6594.46,6594.46,6594.46,111
2006/8/14,12:13:00,6593.77,6593.77,6593.77,6593.77,141
2006/8/14,12:14:00,6593.39,6593.39,6593.39,6593.39,106
2006/8/14,12:15:00,6591.93,6591.93,6591.93,6591.93,114
2006/8/14,12:16:00,6592.80,6592.80,6592.80,6592.80,117
2006/8/14,12:17:00,6592.94,6592.94,6592.94,6592.94,119
2006/8/14,12:18:00,6592.30,6592.30,6592.30,6592.30,162
2006/8/14,12:19:00,6592.66,6592.66,6592.66,6592.66,125
2006/8/14,12:20:00,6594.19,6594.19,6594.19,6594.19,144
2006/8/14,12:21:00,6595.39,6595.39,6595.39,6595.39,150
2006/8/14,12:22:00,6594.36,6594.36,6594.36,6594.36,115
2006/8/14,12:23:00,6596.70,6596.70,6596.70,6596.70,185
2006/8/14,12:24:00,6595.97,6595.97,6595.97,6595.97,89
2006/8/14,12:25:00,6595.67,6595.67,6595.67,6595.67,132
2006/8/14,12:26:00,6595.58,6595.58,6595.58,6595.58,142
2006/8/14,12:27:00,6595.07,6595.07,6595.07,6595.07,99
2006/8/14,12:28:00,6592.46,6592.46,6592.46,6592.46,129
2006/8/14,12:29:00,6593.20,6593.20,6593.20,6593.20,125
2006/8/14,12:30:00,6593.76,6593.76,6593.76,6593.76,119
2006/8/14,12:31:00,6593.59,6593.59,6593.59,6593.59,119
2006/8/14,12:32:00,6593.79,6593.79,6593.79,6593.79,95
2006/8/14,12:33:00,6593.60,6593.60,6593.60,6593.60,168
2006/8/14,12:34:00,6594.94,6594.94,6594.94,6594.94,137
2006/8/14,12:35:00,6595.62,6595.62,6595.62,6595.62,140
2006/8/14,12:36:00,6594.76,6594.76,6594.76,6594.76,154
2006/8/14,12:37:00,6594.43,6594.43,6594.43,6594.43,154
2006/8/14,12:38:00,6595.17,6595.17,6595.17,6595.17,175
2006/8/14,12:39:00,6594.96,6594.96,6594.96,6594.96,135
2006/8/14,12:40:00,6595.87,6595.87,6595.87,6595.87,118
2006/8/14,12:41:00,6595.93,6595.93,6595.93,6595.93,143
2006/8/14,12:42:00,6595.45,6595.45,6595.45,6595.45,103
2006/8/14,12:43:00,6596.04,6596.04,6596.04,6596.04,164
2006/8/14,12:44:00,6597.62,6597.62,6597.62,6597.62,150
2006/8/14,12:45:00,6598.15,6598.15,6598.15,6598.15,139
2006/8/14,12:46:00,6597.74,6597.74,6597.74,6597.74,202
2006/8/14,12:47:00,6597.01,6597.01,6597.01,6597.01,109
2006/8/14,12:48:00,6597.19,6597.19,6597.19,6597.19,180
2006/8/14,12:49:00,6596.82,6596.82,6596.82,6596.82,105
2006/8/14,12:50:00,6596.86,6596.86,6596.86,6596.86,111
2006/8/14,12:51:00,6597.47,6597.47,6597.47,6597.47,153
2006/8/14,12:52:00,6597.48,6597.48,6597.48,6597.48,124
2006/8/14,12:53:00,6599.25,6599.25,6599.25,6599.25,206
2006/8/14,12:54:00,6597.63,6597.63,6597.63,6597.63,178
2006/8/14,12:55:00,6599.24,6599.24,6599.24,6599.24,130
2006/8/14,12:56:00,6599.13,6599.13,6599.13,6599.13,182
2006/8/14,12:57:00,6598.39,6598.39,6598.39,6598.39,138
2006/8/14,12:58:00,6600.21,6600.21,6600.21,6600.21,186
2006/8/14,12:59:00,6600.78,6600.78,6600.78,6600.78,161
2006/8/14,13:00:00,6601.46,6601.46,6601.46,6601.46,212
2006/8/14,13:01:00,6601.84,6601.84,6601.84,6601.84,232
2006/8/14,13:02:00,6602.44,6602.44,6602.44,6602.44,141
2006/8/14,13:03:00,6604.51,6604.51,6604.51,6604.51,395
2006/8/14,13:04:00,6606.71,6606.71,6606.71,6606.71,297
2006/8/14,13:05:00,6606.49,6606.49,6606.49,6606.49,272
2006/8/14,13:06:00,6606.48,6606.48,6606.48,6606.48,250
2006/8/14,13:07:00,6608.69,6608.69,6608.69,6608.69,218
2006/8/14,13:08:00,6606.17,6606.17,6606.17,6606.17,525
2006/8/14,13:09:00,6606.79,6606.79,6606.79,6606.79,277
2006/8/14,13:10:00,6606.07,6606.07,6606.07,6606.07,254
2006/8/14,13:11:00,6607.18,6607.18,6607.18,6607.18,284
2006/8/14,13:12:00,6606.44,6606.44,6606.44,6606.44,207
2006/8/14,13:13:00,6603.78,6603.78,6603.78,6603.78,310
2006/8/14,13:14:00,6605.70,6605.70,6605.70,6605.70,260
2006/8/14,13:15:00,6604.78,6604.78,6604.78,6604.78,309
2006/8/14,13:16:00,6605.30,6605.30,6605.30,6605.30,341
2006/8/14,13:17:00,6604.43,6604.43,6604.43,6604.43,239
2006/8/14,13:18:00,6605.33,6605.33,6605.33,6605.33,317
2006/8/14,13:19:00,6607.32,6607.32,6607.32,6607.32,357
2006/8/14,13:20:00,6607.65,6607.65,6607.65,6607.65,320
2006/8/14,13:21:00,6606.39,6606.39,6606.39,6606.39,370
2006/8/14,13:22:00,6608.71,6608.71,6608.71,6608.71,296
2006/8/14,13:23:00,6607.91,6607.91,6607.91,6607.91,478
2006/8/14,13:24:00,6610.10,6610.10,6610.10,6610.10,490
2006/8/14,13:25:00,6609.47,6609.47,6609.47,6609.47,474
2006/8/14,13:26:00,6609.47,6609.47,6609.47,6609.47,0
2006/8/14,13:27:00,6609.47,6609.47,6609.47,6609.47,0
2006/8/14,13:28:00,6609.47,6609.47,6609.47,6609.47,0
2006/8/14,13:29:00,6609.47,6609.47,6609.47,6609.47,0
2006/8/14,13:30:00,6611.90,6611.90,6611.90,6611.90,3952
2006/8/15,09:00:00,6611.90,6611.90,6611.90,6611.90,10
2006/8/15,09:01:00,6628.50,6628.50,6628.50,6628.50,2017
2006/8/15,09:02:00,6627.52,6627.52,6627.52,6627.52,573
2006/8/15,09:03:00,6619.73,6619.73,6619.73,6619.73,785
2006/8/15,09:04:00,6611.72,6611.72,6611.72,6611.72,572
2006/8/15,09:05:00,6608.70,6608.70,6608.70,6608.70,521
2006/8/15,09:06:00,6604.57,6604.57,6604.57,6604.57,625
2006/8/15,09:07:00,6605.12,6605.12,6605.12,6605.12,395
2006/8/15,09:08:00,6606.66,6606.66,6606.66,6606.66,450
2006/8/15,09:09:00,6610.03,6610.03,6610.03,6610.03,442
2006/8/15,09:10:00,6611.17,6611.17,6611.17,6611.17,426
2006/8/15,09:11:00,6614.57,6614.57,6614.57,6614.57,574
2006/8/15,09:12:00,6615.18,6615.18,6615.18,6615.18,337
2006/8/15,09:13:00,6618.19,6618.19,6618.19,6618.19,456
2006/8/15,09:14:00,6619.32,6619.32,6619.32,6619.32,418
2006/8/15,09:15:00,6621.00,6621.00,6621.00,6621.00,356
2006/8/15,09:16:00,6624.46,6624.46,6624.46,6624.46,518
2006/8/15,09:17:00,6622.80,6622.80,6622.80,6622.80,327
2006/8/15,09:18:00,6621.16,6621.16,6621.16,6621.16,431
2006/8/15,09:19:00,6620.49,6620.49,6620.49,6620.49,428
2006/8/15,09:20:00,6618.70,6618.70,6618.70,6618.70,380
2006/8/15,09:21:00,6615.55,6615.55,6615.55,6615.55,539
2006/8/15,09:22:00,6616.64,6616.64,6616.64,6616.64,447
2006/8/15,09:23:00,6614.22,6614.22,6614.22,6614.22,423
2006/8/15,09:24:00,6615.15,6615.15,6615.15,6615.15,365
2006/8/15,09:25:00,6614.80,6614.80,6614.80,6614.80,295
2006/8/15,09:26:00,6613.71,6613.71,6613.71,6613.71,366
2006/8/15,09:27:00,6613.07,6613.07,6613.07,6613.07,282
2006/8/15,09:28:00,6611.55,6611.55,6611.55,6611.55,386
2006/8/15,09:29:00,6609.01,6609.01,6609.01,6609.01,359
2006/8/15,09:30:00,6607.60,6607.60,6607.60,6607.60,278
2006/8/15,09:31:00,6607.64,6607.64,6607.64,6607.64,488
2006/8/15,09:32:00,6606.86,6606.86,6606.86,6606.86,299
2006/8/15,09:33:00,6604.38,6604.38,6604.38,6604.38,388
2006/8/15,09:34:00,6603.06,6603.06,6603.06,6603.06,354
2006/8/15,09:35:00,6603.29,6603.29,6603.29,6603.29,261
2006/8/15,09:36:00,6603.65,6603.65,6603.65,6603.65,317
2006/8/15,09:37:00,6602.59,6602.59,6602.59,6602.59,222
2006/8/15,09:38:00,6603.92,6603.92,6603.92,6603.92,247
2006/8/15,09:39:00,6604.15,6604.15,6604.15,6604.15,231
2006/8/15,09:40:00,6605.05,6605.05,6605.05,6605.05,226
2006/8/15,09:41:00,6605.94,6605.94,6605.94,6605.94,289
2006/8/15,09:42:00,6606.18,6606.18,6606.18,6606.18,201
2006/8/15,09:43:00,6608.26,6608.26,6608.26,6608.26,295
2006/8/15,09:44:00,6608.21,6608.21,6608.21,6608.21,271
2006/8/15,09:45:00,6609.16,6609.16,6609.16,6609.16,220
2006/8/15,09:46:00,6612.03,6612.03,6612.03,6612.03,296
2006/8/15,09:47:00,6611.82,6611.82,6611.82,6611.82,192
2006/8/15,09:48:00,6611.64,6611.64,6611.64,6611.64,276
2006/8/15,09:49:00,6614.93,6614.93,6614.93,6614.93,249
2006/8/15,09:50:00,6615.12,6615.12,6615.12,6615.12,263
2006/8/15,09:51:00,6614.99,6614.99,6614.99,6614.99,345
2006/8/15,09:52:00,6615.07,6615.07,6615.07,6615.07,255
2006/8/15,09:53:00,6615.34,6615.34,6615.34,6615.34,363
2006/8/15,09:54:00,6617.36,6617.36,6617.36,6617.36,438
2006/8/15,09:55:00,6619.13,6619.13,6619.13,6619.13,367
2006/8/15,09:56:00,6620.65,6620.65,6620.65,6620.65,370
2006/8/15,09:57:00,6619.74,6619.74,6619.74,6619.74,257
2006/8/15,09:58:00,6621.68,6621.68,6621.68,6621.68,320
2006/8/15,09:59:00,6618.72,6618.72,6618.72,6618.72,258
2006/8/15,10:00:00,6620.05,6620.05,6620.05,6620.05,204
2006/8/15,10:01:00,6618.76,6618.76,6618.76,6618.76,238
2006/8/15,10:02:00,6618.85,6618.85,6618.85,6618.85,182
2006/8/15,10:03:00,6619.57,6619.57,6619.57,6619.57,242
2006/8/15,10:04:00,6616.60,6616.60,6616.60,6616.60,213
2006/8/15,10:05:00,6617.43,6617.43,6617.43,6617.43,200
2006/8/15,10:06:00,6616.40,6616.40,6616.40,6616.40,242
2006/8/15,10:07:00,6617.23,6617.23,6617.23,6617.23,227
2006/8/15,10:08:00,6616.64,6616.64,6616.64,6616.64,243
2006/8/15,10:09:00,6616.08,6616.08,6616.08,6616.08,251
2006/8/15,10:10:00,6617.93,6617.93,6617.93,6617.93,204
2006/8/15,10:11:00,6620.15,6620.15,6620.15,6620.15,324
2006/8/15,10:12:00,6620.41,6620.41,6620.41,6620.41,203
2006/8/15,10:13:00,6620.58,6620.58,6620.58,6620.58,298
2006/8/15,10:14:00,6619.70,6619.70,6619.70,6619.70,210
2006/8/15,10:15:00,6620.58,6620.58,6620.58,6620.58,196
2006/8/15,10:16:00,6620.60,6620.60,6620.60,6620.60,272
2006/8/15,10:17:00,6620.11,6620.11,6620.11,6620.11,178
2006/8/15,10:18:00,6621.48,6621.48,6621.48,6621.48,305
2006/8/15,10:19:00,6620.52,6620.52,6620.52,6620.52,193
2006/8/15,10:20:00,6621.02,6621.02,6621.02,6621.02,184
2006/8/15,10:21:00,6621.10,6621.10,6621.10,6621.10,242
2006/8/15,10:22:00,6622.08,6622.08,6622.08,6622.08,225
2006/8/15,10:23:00,6622.78,6622.78,6622.78,6622.78,231
2006/8/15,10:24:00,6623.54,6623.54,6623.54,6623.54,213
2006/8/15,10:25:00,6623.80,6623.80,6623.80,6623.80,268
2006/8/15,10:26:00,6624.34,6624.34,6624.34,6624.34,273
2006/8/15,10:27:00,6624.16,6624.16,6624.16,6624.16,216
2006/8/15,10:28:00,6624.31,6624.31,6624.31,6624.31,263
2006/8/15,10:29:00,6624.27,6624.27,6624.27,6624.27,241
2006/8/15,10:30:00,6624.41,6624.41,6624.41,6624.41,212
2006/8/15,10:31:00,6623.68,6623.68,6623.68,6623.68,316
2006/8/15,10:32:00,6624.13,6624.13,6624.13,6624.13,193
2006/8/15,10:33:00,6623.18,6623.18,6623.18,6623.18,211
2006/8/15,10:34:00,6621.44,6621.44,6621.44,6621.44,194
2006/8/15,10:35:00,6622.80,6622.80,6622.80,6622.80,199
2006/8/15,10:36:00,6617.79,6617.79,6617.79,6617.79,292
2006/8/15,10:37:00,6617.60,6617.60,6617.60,6617.60,233
2006/8/15,10:38:00,6615.40,6615.40,6615.40,6615.40,318
2006/8/15,10:39:00,6616.05,6616.05,6616.05,6616.05,290
2006/8/15,10:40:00,6616.19,6616.19,6616.19,6616.19,220
2006/8/15,10:41:00,6615.97,6615.97,6615.97,6615.97,260
2006/8/15,10:42:00,6616.21,6616.21,6616.21,6616.21,159
2006/8/15,10:43:00,6614.95,6614.95,6614.95,6614.95,245
2006/8/15,10:44:00,6613.67,6613.67,6613.67,6613.67,204
2006/8/15,10:45:00,6613.64,6613.64,6613.64,6613.64,200
2006/8/15,10:46:00,6611.20,6611.20,6611.20,6611.20,311
2006/8/15,10:47:00,6610.18,6610.18,6610.18,6610.18,174
2006/8/15,10:48:00,6609.21,6609.21,6609.21,6609.21,290
2006/8/15,10:49:00,6609.09,6609.09,6609.09,6609.09,180
2006/8/15,10:50:00,6607.09,6607.09,6607.09,6607.09,181
2006/8/15,10:51:00,6606.65,6606.65,6606.65,6606.65,239
2006/8/15,10:52:00,6607.35,6607.35,6607.35,6607.35,165
2006/8/15,10:53:00,6607.27,6607.27,6607.27,6607.27,199
2006/8/15,10:54:00,6609.04,6609.04,6609.04,6609.04,219
2006/8/15,10:55:00,6610.08,6610.08,6610.08,6610.08,117
2006/8/15,10:56:00,6609.91,6609.91,6609.91,6609.91,176
2006/8/15,10:57:00,6608.53,6608.53,6608.53,6608.53,174
2006/8/15,10:58:00,6611.01,6611.01,6611.01,6611.01,167
2006/8/15,10:59:00,6610.97,6610.97,6610.97,6610.97,157
2006/8/15,11:00:00,6610.80,6610.80,6610.80,6610.80,143
2006/8/15,11:01:00,6611.58,6611.58,6611.58,6611.58,177
2006/8/15,11:02:00,6611.97,6611.97,6611.97,6611.97,110
2006/8/15,11:03:00,6610.15,6610.15,6610.15,6610.15,162
2006/8/15,11:04:00,6611.23,6611.23,6611.23,6611.23,126
2006/8/15,11:05:00,6611.48,6611.48,6611.48,6611.48,138
2006/8/15,11:06:00,6610.79,6610.79,6610.79,6610.79,159
2006/8/15,11:07:00,6612.39,6612.39,6612.39,6612.39,109
2006/8/15,11:08:00,6610.60,6610.60,6610.60,6610.60,191
2006/8/15,11:09:00,6608.69,6608.69,6608.69,6608.69,191
2006/8/15,11:10:00,6606.96,6606.96,6606.96,6606.96,165
2006/8/15,11:11:00,6606.51,6606.51,6606.51,6606.51,205
2006/8/15,11:12:00,6605.80,6605.80,6605.80,6605.80,184
2006/8/15,11:13:00,6606.19,6606.19,6606.19,6606.19,218
2006/8/15,11:14:00,6606.48,6606.48,6606.48,6606.48,167
2006/8/15,11:15:00,6606.52,6606.52,6606.52,6606.52,156
2006/8/15,11:16:00,6603.75,6603.75,6603.75,6603.75,195
2006/8/15,11:17:00,6604.15,6604.15,6604.15,6604.15,150
2006/8/15,11:18:00,6604.25,6604.25,6604.25,6604.25,217
2006/8/15,11:19:00,6603.60,6603.60,6603.60,6603.60,143
2006/8/15,11:20:00,6603.35,6603.35,6603.35,6603.35,132
2006/8/15,11:21:00,6602.13,6602.13,6602.13,6602.13,177
2006/8/15,11:22:00,6602.68,6602.68,6602.68,6602.68,137
2006/8/15,11:23:00,6601.33,6601.33,6601.33,6601.33,192
2006/8/15,11:24:00,6600.94,6600.94,6600.94,6600.94,153
2006/8/15,11:25:00,6600.84,6600.84,6600.84,6600.84,212
2006/8/15,11:26:00,6600.58,6600.58,6600.58,6600.58,186
2006/8/15,11:27:00,6599.39,6599.39,6599.39,6599.39,200
2006/8/15,11:28:00,6597.99,6597.99,6597.99,6597.99,245
2006/8/15,11:29:00,6597.51,6597.51,6597.51,6597.51,191
2006/8/15,11:30:00,6595.35,6595.35,6595.35,6595.35,248
2006/8/15,11:31:00,6596.54,6596.54,6596.54,6596.54,239
2006/8/15,11:32:00,6597.05,6597.05,6597.05,6597.05,162
2006/8/15,11:33:00,6595.60,6595.60,6595.60,6595.60,247
2006/8/15,11:34:00,6597.56,6597.56,6597.56,6597.56,184
2006/8/15,11:35:00,6595.64,6595.64,6595.64,6595.64,196
2006/8/15,11:36:00,6596.07,6596.07,6596.07,6596.07,146
2006/8/15,11:37:00,6596.11,6596.11,6596.11,6596.11,120
2006/8/15,11:38:00,6597.03,6597.03,6597.03,6597.03,151
2006/8/15,11:39:00,6597.22,6597.22,6597.22,6597.22,128
2006/8/15,11:40:00,6597.66,6597.66,6597.66,6597.66,152
2006/8/15,11:41:00,6600.17,6600.17,6600.17,6600.17,157
2006/8/15,11:42:00,6600.36,6600.36,6600.36,6600.36,88
2006/8/15,11:43:00,6600.32,6600.32,6600.32,6600.32,160
2006/8/15,11:44:00,6599.66,6599.66,6599.66,6599.66,109
2006/8/15,11:45:00,6599.45,6599.45,6599.45,6599.45,130
2006/8/15,11:46:00,6600.56,6600.56,6600.56,6600.56,157
2006/8/15,11:47:00,6600.39,6600.39,6600.39,6600.39,107
2006/8/15,11:48:00,6601.07,6601.07,6601.07,6601.07,147
2006/8/15,11:49:00,6600.21,6600.21,6600.21,6600.21,136
2006/8/15,11:50:00,6599.78,6599.78,6599.78,6599.78,126
2006/8/15,11:51:00,6599.27,6599.27,6599.27,6599.27,203
2006/8/15,11:52:00,6600.40,6600.40,6600.40,6600.40,147
2006/8/15,11:53:00,6600.12,6600.12,6600.12,6600.12,164
2006/8/15,11:54:00,6598.53,6598.53,6598.53,6598.53,117
2006/8/15,11:55:00,6598.32,6598.32,6598.32,6598.32,116
2006/8/15,11:56:00,6597.82,6597.82,6597.82,6597.82,105
2006/8/15,11:57:00,6598.37,6598.37,6598.37,6598.37,95
2006/8/15,11:58:00,6598.75,6598.75,6598.75,6598.75,151
2006/8/15,11:59:00,6598.04,6598.04,6598.04,6598.04,78
2006/8/15,12:00:00,6598.58,6598.58,6598.58,6598.58,103
2006/8/15,12:01:00,6598.76,6598.76,6598.76,6598.76,121
2006/8/15,12:02:00,6598.71,6598.71,6598.71,6598.71,139
2006/8/15,12:03:00,6599.22,6599.22,6599.22,6599.22,194
2006/8/15,12:04:00,6601.14,6601.14,6601.14,6601.14,115
2006/8/15,12:05:00,6601.59,6601.59,6601.59,6601.59,148
2006/8/15,12:06:00,6601.91,6601.91,6601.91,6601.91,168
2006/8/15,12:07:00,6601.72,6601.72,6601.72,6601.72,134
2006/8/15,12:08:00,6603.17,6603.17,6603.17,6603.17,193
2006/8/15,12:09:00,6603.69,6603.69,6603.69,6603.69,213
2006/8/15,12:10:00,6605.33,6605.33,6605.33,6605.33,243
2006/8/15,12:11:00,6604.87,6604.87,6604.87,6604.87,243
2006/8/15,12:12:00,6607.32,6607.32,6607.32,6607.32,168
2006/8/15,12:13:00,6608.15,6608.15,6608.15,6608.15,260
2006/8/15,12:14:00,6607.10,6607.10,6607.10,6607.10,169
2006/8/15,12:15:00,6607.76,6607.76,6607.76,6607.76,151
2006/8/15,12:16:00,6606.65,6606.65,6606.65,6606.65,171
2006/8/15,12:17:00,6606.05,6606.05,6606.05,6606.05,122
2006/8/15,12:18:00,6606.24,6606.24,6606.24,6606.24,152
2006/8/15,12:19:00,6606.55,6606.55,6606.55,6606.55,143
2006/8/15,12:20:00,6604.97,6604.97,6604.97,6604.97,175
2006/8/15,12:21:00,6604.69,6604.69,6604.69,6604.69,205
2006/8/15,12:22:00,6603.93,6603.93,6603.93,6603.93,138
2006/8/15,12:23:00,6604.91,6604.91,6604.91,6604.91,216
2006/8/15,12:24:00,6604.79,6604.79,6604.79,6604.79,190
2006/8/15,12:25:00,6605.74,6605.74,6605.74,6605.74,141
2006/8/15,12:26:00,6603.69,6603.69,6603.69,6603.69,139
2006/8/15,12:27:00,6603.56,6603.56,6603.56,6603.56,159
2006/8/15,12:28:00,6603.29,6603.29,6603.29,6603.29,216
2006/8/15,12:29:00,6601.92,6601.92,6601.92,6601.92,144
2006/8/15,12:30:00,6603.43,6603.43,6603.43,6603.43,144
2006/8/15,12:31:00,6604.18,6604.18,6604.18,6604.18,148
2006/8/15,12:32:00,6605.92,6605.92,6605.92,6605.92,124
2006/8/15,12:33:00,6605.61,6605.61,6605.61,6605.61,160
2006/8/15,12:34:00,6605.80,6605.80,6605.80,6605.80,148
2006/8/15,12:35:00,6607.30,6607.30,6607.30,6607.30,175
2006/8/15,12:36:00,6609.76,6609.76,6609.76,6609.76,230
2006/8/15,12:37:00,6610.44,6610.44,6610.44,6610.44,177
2006/8/15,12:38:00,6611.92,6611.92,6611.92,6611.92,291
2006/8/15,12:39:00,6614.28,6614.28,6614.28,6614.28,224
2006/8/15,12:40:00,6615.25,6615.25,6615.25,6615.25,242
2006/8/15,12:41:00,6614.16,6614.16,6614.16,6614.16,266
2006/8/15,12:42:00,6616.08,6616.08,6616.08,6616.08,193
2006/8/15,12:43:00,6615.39,6615.39,6615.39,6615.39,303
2006/8/15,12:44:00,6616.34,6616.34,6616.34,6616.34,192
2006/8/15,12:45:00,6614.06,6614.06,6614.06,6614.06,223
2006/8/15,12:46:00,6614.51,6614.51,6614.51,6614.51,208
2006/8/15,12:47:00,6611.85,6611.85,6611.85,6611.85,167
2006/8/15,12:48:00,6611.20,6611.20,6611.20,6611.20,208
2006/8/15,12:49:00,6612.07,6612.07,6612.07,6612.07,142
2006/8/15,12:50:00,6611.97,6611.97,6611.97,6611.97,148
2006/8/15,12:51:00,6611.29,6611.29,6611.29,6611.29,189
2006/8/15,12:52:00,6611.02,6611.02,6611.02,6611.02,151
2006/8/15,12:53:00,6609.83,6609.83,6609.83,6609.83,243
2006/8/15,12:54:00,6609.53,6609.53,6609.53,6609.53,173
2006/8/15,12:55:00,6609.08,6609.08,6609.08,6609.08,156
2006/8/15,12:56:00,6610.84,6610.84,6610.84,6610.84,190
2006/8/15,12:57:00,6608.78,6608.78,6608.78,6608.78,122
2006/8/15,12:58:00,6607.79,6607.79,6607.79,6607.79,192
2006/8/15,12:59:00,6609.38,6609.38,6609.38,6609.38,167
2006/8/15,13:00:00,6609.79,6609.79,6609.79,6609.79,159
2006/8/15,13:01:00,6609.94,6609.94,6609.94,6609.94,162
2006/8/15,13:02:00,6610.69,6610.69,6610.69,6610.69,138
2006/8/15,13:03:00,6608.89,6608.89,6608.89,6608.89,201
2006/8/15,13:04:00,6610.18,6610.18,6610.18,6610.18,149
2006/8/15,13:05:00,6610.35,6610.35,6610.35,6610.35,228
2006/8/15,13:06:00,6611.20,6611.20,6611.20,6611.20,216
2006/8/15,13:07:00,6610.85,6610.85,6610.85,6610.85,163
2006/8/15,13:08:00,6611.50,6611.50,6611.50,6611.50,282
2006/8/15,13:09:00,6610.75,6610.75,6610.75,6610.75,213
2006/8/15,13:10:00,6610.27,6610.27,6610.27,6610.27,307
2006/8/15,13:11:00,6611.15,6611.15,6611.15,6611.15,277
2006/8/15,13:12:00,6609.32,6609.32,6609.32,6609.32,200
2006/8/15,13:13:00,6610.12,6610.12,6610.12,6610.12,342
2006/8/15,13:14:00,6610.82,6610.82,6610.82,6610.82,244
2006/8/15,13:15:00,6610.07,6610.07,6610.07,6610.07,311
2006/8/15,13:16:00,6610.59,6610.59,6610.59,6610.59,258
2006/8/15,13:17:00,6612.38,6612.38,6612.38,6612.38,252
2006/8/15,13:18:00,6612.68,6612.68,6612.68,6612.68,344
2006/8/15,13:19:00,6612.32,6612.32,6612.32,6612.32,294
2006/8/15,13:20:00,6613.86,6613.86,6613.86,6613.86,338
2006/8/15,13:21:00,6613.04,6613.04,6613.04,6613.04,517
2006/8/15,13:22:00,6612.04,6612.04,6612.04,6612.04,442
2006/8/15,13:23:00,6613.42,6613.42,6613.42,6613.42,531
2006/8/15,13:24:00,6614.66,6614.66,6614.66,6614.66,462
2006/8/15,13:25:00,6616.22,6616.22,6616.22,6616.22,447
2006/8/15,13:26:00,6616.22,6616.22,6616.22,6616.22,0
2006/8/15,13:27:00,6616.22,6616.22,6616.22,6616.22,0
2006/8/15,13:28:00,6616.22,6616.22,6616.22,6616.22,0
2006/8/15,13:29:00,6616.22,6616.22,6616.22,6616.22,0
2006/8/15,13:30:00,6615.13,6615.13,6615.13,6615.13,3939
2006/8/16,09:00:00,6615.13,6615.13,6615.13,6615.13,15
2006/8/16,09:01:00,6686.23,6686.23,6686.23,6686.23,3732
2006/8/16,09:02:00,6686.42,6686.42,6686.42,6686.42,1090
2006/8/16,09:03:00,6683.28,6683.28,6683.28,6683.28,1094
2006/8/16,09:04:00,6679.06,6679.06,6679.06,6679.06,1094
2006/8/16,09:05:00,6679.25,6679.25,6679.25,6679.25,799
2006/8/16,09:06:00,6677.67,6677.67,6677.67,6677.67,1061
2006/8/16,09:07:00,6679.11,6679.11,6679.11,6679.11,842
2006/8/16,09:08:00,6679.92,6679.92,6679.92,6679.92,977
2006/8/16,09:09:00,6677.78,6677.78,6677.78,6677.78,940
2006/8/16,09:10:00,6676.48,6676.48,6676.48,6676.48,741
2006/8/16,09:11:00,6673.85,6673.85,6673.85,6673.85,834
2006/8/16,09:12:00,6674.81,6674.81,6674.81,6674.81,630
2006/8/16,09:13:00,6674.68,6674.68,6674.68,6674.68,785
2006/8/16,09:14:00,6675.98,6675.98,6675.98,6675.98,633
2006/8/16,09:15:00,6676.64,6676.64,6676.64,6676.64,599
2006/8/16,09:16:00,6677.90,6677.90,6677.90,6677.90,911
2006/8/16,09:17:00,6679.98,6679.98,6679.98,6679.98,562
2006/8/16,09:18:00,6679.99,6679.99,6679.99,6679.99,721
2006/8/16,09:19:00,6679.73,6679.73,6679.73,6679.73,752
2006/8/16,09:20:00,6681.58,6681.58,6681.58,6681.58,698
2006/8/16,09:21:00,6682.12,6682.12,6682.12,6682.12,971
2006/8/16,09:22:00,6681.86,6681.86,6681.86,6681.86,607
2006/8/16,09:23:00,6681.62,6681.62,6681.62,6681.62,709
2006/8/16,09:24:00,6681.64,6681.64,6681.64,6681.64,667
2006/8/16,09:25:00,6681.69,6681.69,6681.69,6681.69,457
2006/8/16,09:26:00,6683.23,6683.23,6683.23,6683.23,646
2006/8/16,09:27:00,6684.54,6684.54,6684.54,6684.54,511
2006/8/16,09:28:00,6684.49,6684.49,6684.49,6684.49,780
2006/8/16,09:29:00,6684.82,6684.82,6684.82,6684.82,602
2006/8/16,09:30:00,6684.88,6684.88,6684.88,6684.88,504
2006/8/16,09:31:00,6683.77,6683.77,6683.77,6683.77,652
2006/8/16,09:32:00,6682.24,6682.24,6682.24,6682.24,416
2006/8/16,09:33:00,6681.70,6681.70,6681.70,6681.70,603
2006/8/16,09:34:00,6680.13,6680.13,6680.13,6680.13,528
2006/8/16,09:35:00,6679.74,6679.74,6679.74,6679.74,514
2006/8/16,09:36:00,6676.96,6676.96,6676.96,6676.96,636
2006/8/16,09:37:00,6674.07,6674.07,6674.07,6674.07,488
2006/8/16,09:38:00,6671.75,6671.75,6671.75,6671.75,577
2006/8/16,09:39:00,6670.80,6670.80,6670.80,6670.80,571
2006/8/16,09:40:00,6671.65,6671.65,6671.65,6671.65,498
2006/8/16,09:41:00,6669.25,6669.25,6669.25,6669.25,609
2006/8/16,09:42:00,6668.49,6668.49,6668.49,6668.49,409
2006/8/16,09:43:00,6667.88,6667.88,6667.88,6667.88,437
2006/8/16,09:44:00,6666.44,6666.44,6666.44,6666.44,401
2006/8/16,09:45:00,6665.51,6665.51,6665.51,6665.51,428
2006/8/16,09:46:00,6664.98,6664.98,6664.98,6664.98,569
2006/8/16,09:47:00,6665.30,6665.30,6665.30,6665.30,427
2006/8/16,09:48:00,6666.47,6666.47,6666.47,6666.47,443
2006/8/16,09:49:00,6666.73,6666.73,6666.73,6666.73,372
2006/8/16,09:50:00,6664.70,6664.70,6664.70,6664.70,458
2006/8/16,09:51:00,6664.01,6664.01,6664.01,6664.01,427
2006/8/16,09:52:00,6663.07,6663.07,6663.07,6663.07,326
2006/8/16,09:53:00,6664.26,6664.26,6664.26,6664.26,396
2006/8/16,09:54:00,6664.80,6664.80,6664.80,6664.80,330
2006/8/16,09:55:00,6663.87,6663.87,6663.87,6663.87,306
2006/8/16,09:56:00,6664.19,6664.19,6664.19,6664.19,360
2006/8/16,09:57:00,6668.76,6668.76,6668.76,6668.76,292
2006/8/16,09:58:00,6668.62,6668.62,6668.62,6668.62,407
2006/8/16,09:59:00,6670.68,6670.68,6670.68,6670.68,380
2006/8/16,10:00:00,6672.42,6672.42,6672.42,6672.42,370
2006/8/16,10:01:00,6673.27,6673.27,6673.27,6673.27,501
2006/8/16,10:02:00,6674.19,6674.19,6674.19,6674.19,399
2006/8/16,10:03:00,6675.68,6675.68,6675.68,6675.68,489
2006/8/16,10:04:00,6676.42,6676.42,6676.42,6676.42,472
2006/8/16,10:05:00,6679.00,6679.00,6679.00,6679.00,417
2006/8/16,10:06:00,6677.53,6677.53,6677.53,6677.53,453
2006/8/16,10:07:00,6677.78,6677.78,6677.78,6677.78,385
2006/8/16,10:08:00,6679.82,6679.82,6679.82,6679.82,389
2006/8/16,10:09:00,6678.67,6678.67,6678.67,6678.67,277
2006/8/16,10:10:00,6678.23,6678.23,6678.23,6678.23,310
2006/8/16,10:11:00,6678.29,6678.29,6678.29,6678.29,371
2006/8/16,10:12:00,6678.25,6678.25,6678.25,6678.25,214
2006/8/16,10:13:00,6678.18,6678.18,6678.18,6678.18,353
2006/8/16,10:14:00,6679.63,6679.63,6679.63,6679.63,365
2006/8/16,10:15:00,6679.22,6679.22,6679.22,6679.22,397
2006/8/16,10:16:00,6678.11,6678.11,6678.11,6678.11,443
2006/8/16,10:17:00,6678.01,6678.01,6678.01,6678.01,254
2006/8/16,10:18:00,6677.69,6677.69,6677.69,6677.69,360
2006/8/16,10:19:00,6678.07,6678.07,6678.07,6678.07,233
2006/8/16,10:20:00,6679.01,6679.01,6679.01,6679.01,285
2006/8/16,10:21:00,6678.57,6678.57,6678.57,6678.57,279
2006/8/16,10:22:00,6677.15,6677.15,6677.15,6677.15,294
2006/8/16,10:23:00,6676.43,6676.43,6676.43,6676.43,338
2006/8/16,10:24:00,6675.90,6675.90,6675.90,6675.90,284
2006/8/16,10:25:00,6677.96,6677.96,6677.96,6677.96,294
2006/8/16,10:26:00,6678.57,6678.57,6678.57,6678.57,347
2006/8/16,10:27:00,6676.68,6676.68,6676.68,6676.68,346
2006/8/16,10:28:00,6675.58,6675.58,6675.58,6675.58,354
2006/8/16,10:29:00,6675.68,6675.68,6675.68,6675.68,305
2006/8/16,10:30:00,6674.47,6674.47,6674.47,6674.47,253
2006/8/16,10:31:00,6675.99,6675.99,6675.99,6675.99,323
2006/8/16,10:32:00,6673.52,6673.52,6673.52,6673.52,199
2006/8/16,10:33:00,6673.53,6673.53,6673.53,6673.53,259
2006/8/16,10:34:00,6672.20,6672.20,6672.20,6672.20,218
2006/8/16,10:35:00,6673.49,6673.49,6673.49,6673.49,182
2006/8/16,10:36:00,6670.06,6670.06,6670.06,6670.06,293
2006/8/16,10:37:00,6672.98,6672.98,6672.98,6672.98,247
2006/8/16,10:38:00,6671.29,6671.29,6671.29,6671.29,237
2006/8/16,10:39:00,6672.35,6672.35,6672.35,6672.35,244
2006/8/16,10:40:00,6671.34,6671.34,6671.34,6671.34,212
2006/8/16,10:41:00,6671.92,6671.92,6671.92,6671.92,343
2006/8/16,10:42:00,6669.36,6669.36,6669.36,6669.36,209
2006/8/16,10:43:00,6670.73,6670.73,6670.73,6670.73,255
2006/8/16,10:44:00,6671.82,6671.82,6671.82,6671.82,203
2006/8/16,10:45:00,6671.98,6671.98,6671.98,6671.98,179
2006/8/16,10:46:00,6669.77,6669.77,6669.77,6669.77,237
2006/8/16,10:47:00,6671.90,6671.90,6671.90,6671.90,174
2006/8/16,10:48:00,6669.58,6669.58,6669.58,6669.58,282
2006/8/16,10:49:00,6673.46,6673.46,6673.46,6673.46,264
2006/8/16,10:50:00,6674.13,6674.13,6674.13,6674.13,243
2006/8/16,10:51:00,6673.84,6673.84,6673.84,6673.84,382
2006/8/16,10:52:00,6675.46,6675.46,6675.46,6675.46,259
2006/8/16,10:53:00,6678.25,6678.25,6678.25,6678.25,377
2006/8/16,10:54:00,6678.15,6678.15,6678.15,6678.15,277
2006/8/16,10:55:00,6677.59,6677.59,6677.59,6677.59,239
2006/8/16,10:56:00,6680.65,6680.65,6680.65,6680.65,302
2006/8/16,10:57:00,6680.05,6680.05,6680.05,6680.05,221
2006/8/16,10:58:00,6680.88,6680.88,6680.88,6680.88,355
2006/8/16,10:59:00,6681.17,6681.17,6681.17,6681.17,309
2006/8/16,11:00:00,6684.45,6684.45,6684.45,6684.45,249
2006/8/16,11:01:00,6683.91,6683.91,6683.91,6683.91,328
2006/8/16,11:02:00,6683.66,6683.66,6683.66,6683.66,254
2006/8/16,11:03:00,6686.36,6686.36,6686.36,6686.36,350
2006/8/16,11:04:00,6685.93,6685.93,6685.93,6685.93,325
2006/8/16,11:05:00,6684.67,6684.67,6684.67,6684.67,277
2006/8/16,11:06:00,6684.37,6684.37,6684.37,6684.37,373
2006/8/16,11:07:00,6683.93,6683.93,6683.93,6683.93,232
2006/8/16,11:08:00,6683.54,6683.54,6683.54,6683.54,310
2006/8/16,11:09:00,6683.96,6683.96,6683.96,6683.96,262
2006/8/16,11:10:00,6683.33,6683.33,6683.33,6683.33,212
2006/8/16,11:11:00,6683.39,6683.39,6683.39,6683.39,246
2006/8/16,11:12:00,6680.94,6680.94,6680.94,6680.94,192
2006/8/16,11:13:00,6682.81,6682.81,6682.81,6682.81,269
2006/8/16,11:14:00,6688.26,6688.26,6688.26,6688.26,385
2006/8/16,11:15:00,6691.31,6691.31,6691.31,6691.31,425
2006/8/16,11:16:00,6689.51,6689.51,6689.51,6689.51,332
2006/8/16,11:17:00,6689.80,6689.80,6689.80,6689.80,299
2006/8/16,11:18:00,6688.85,6688.85,6688.85,6688.85,334
2006/8/16,11:19:00,6687.76,6687.76,6687.76,6687.76,328
2006/8/16,11:20:00,6691.61,6691.61,6691.61,6691.61,313
2006/8/16,11:21:00,6689.62,6689.62,6689.62,6689.62,343
2006/8/16,11:22:00,6691.80,6691.80,6691.80,6691.80,327
2006/8/16,11:23:00,6690.98,6690.98,6690.98,6690.98,545
2006/8/16,11:24:00,6693.06,6693.06,6693.06,6693.06,396
2006/8/16,11:25:00,6692.56,6692.56,6692.56,6692.56,346
2006/8/16,11:26:00,6697.15,6697.15,6697.15,6697.15,460
2006/8/16,11:27:00,6698.52,6698.52,6698.52,6698.52,406
2006/8/16,11:28:00,6697.45,6697.45,6697.45,6697.45,381
2006/8/16,11:29:00,6697.10,6697.10,6697.10,6697.10,351
2006/8/16,11:30:00,6697.97,6697.97,6697.97,6697.97,374
2006/8/16,11:31:00,6696.74,6696.74,6696.74,6696.74,500
2006/8/16,11:32:00,6697.71,6697.71,6697.71,6697.71,365
2006/8/16,11:33:00,6698.68,6698.68,6698.68,6698.68,317
2006/8/16,11:34:00,6695.99,6695.99,6695.99,6695.99,279
2006/8/16,11:35:00,6694.91,6694.91,6694.91,6694.91,304
2006/8/16,11:36:00,6694.14,6694.14,6694.14,6694.14,259
2006/8/16,11:37:00,6693.53,6693.53,6693.53,6693.53,279
2006/8/16,11:38:00,6692.19,6692.19,6692.19,6692.19,257
2006/8/16,11:39:00,6691.76,6691.76,6691.76,6691.76,239
2006/8/16,11:40:00,6691.49,6691.49,6691.49,6691.49,247
2006/8/16,11:41:00,6690.00,6690.00,6690.00,6690.00,292
2006/8/16,11:42:00,6690.22,6690.22,6690.22,6690.22,236
2006/8/16,11:43:00,6690.43,6690.43,6690.43,6690.43,263
2006/8/16,11:44:00,6690.54,6690.54,6690.54,6690.54,193
2006/8/16,11:45:00,6690.54,6690.54,6690.54,6690.54,203
2006/8/16,11:46:00,6693.13,6693.13,6693.13,6693.13,304
2006/8/16,11:47:00,6690.89,6690.89,6690.89,6690.89,196
2006/8/16,11:48:00,6695.08,6695.08,6695.08,6695.08,495
2006/8/16,11:49:00,6695.75,6695.75,6695.75,6695.75,264
2006/8/16,11:50:00,6694.58,6694.58,6694.58,6694.58,196
2006/8/16,11:51:00,6695.40,6695.40,6695.40,6695.40,257
2006/8/16,11:52:00,6699.83,6699.83,6699.83,6699.83,258
2006/8/16,11:53:00,6698.70,6698.70,6698.70,6698.70,357
2006/8/16,11:54:00,6698.50,6698.50,6698.50,6698.50,208
2006/8/16,11:55:00,6697.62,6697.62,6697.62,6697.62,201
2006/8/16,11:56:00,6698.46,6698.46,6698.46,6698.46,257
2006/8/16,11:57:00,6696.95,6696.95,6696.95,6696.95,208
2006/8/16,11:58:00,6696.01,6696.01,6696.01,6696.01,261
2006/8/16,11:59:00,6696.10,6696.10,6696.10,6696.10,212
2006/8/16,12:00:00,6694.44,6694.44,6694.44,6694.44,199
2006/8/16,12:01:00,6693.97,6693.97,6693.97,6693.97,280
2006/8/16,12:02:00,6693.97,6693.97,6693.97,6693.97,206
2006/8/16,12:03:00,6693.83,6693.83,6693.83,6693.83,254
2006/8/16,12:04:00,6693.93,6693.93,6693.93,6693.93,202
2006/8/16,12:05:00,6693.18,6693.18,6693.18,6693.18,207
2006/8/16,12:06:00,6693.36,6693.36,6693.36,6693.36,263
2006/8/16,12:07:00,6691.76,6691.76,6691.76,6691.76,175
2006/8/16,12:08:00,6692.38,6692.38,6692.38,6692.38,237
2006/8/16,12:09:00,6691.55,6691.55,6691.55,6691.55,168
2006/8/16,12:10:00,6691.60,6691.60,6691.60,6691.60,204
2006/8/16,12:11:00,6690.72,6690.72,6690.72,6690.72,308
2006/8/16,12:12:00,6690.65,6690.65,6690.65,6690.65,206
2006/8/16,12:13:00,6689.56,6689.56,6689.56,6689.56,264
2006/8/16,12:14:00,6689.99,6689.99,6689.99,6689.99,256
2006/8/16,12:15:00,6690.08,6690.08,6690.08,6690.08,191
2006/8/16,12:16:00,6691.02,6691.02,6691.02,6691.02,267
2006/8/16,12:17:00,6690.65,6690.65,6690.65,6690.65,179
2006/8/16,12:18:00,6691.89,6691.89,6691.89,6691.89,209
2006/8/16,12:19:00,6690.34,6690.34,6690.34,6690.34,227
2006/8/16,12:20:00,6691.32,6691.32,6691.32,6691.32,282
2006/8/16,12:21:00,6690.32,6690.32,6690.32,6690.32,331
2006/8/16,12:22:00,6691.71,6691.71,6691.71,6691.71,340
2006/8/16,12:23:00,6693.17,6693.17,6693.17,6693.17,318
2006/8/16,12:24:00,6690.90,6690.90,6690.90,6690.90,227
2006/8/16,12:25:00,6690.75,6690.75,6690.75,6690.75,310
2006/8/16,12:26:00,6690.66,6690.66,6690.66,6690.66,317
2006/8/16,12:27:00,6691.07,6691.07,6691.07,6691.07,201
2006/8/16,12:28:00,6690.87,6690.87,6690.87,6690.87,288
2006/8/16,12:29:00,6691.07,6691.07,6691.07,6691.07,314
2006/8/16,12:30:00,6688.80,6688.80,6688.80,6688.80,235
2006/8/16,12:31:00,6689.01,6689.01,6689.01,6689.01,240
2006/8/16,12:32:00,6689.24,6689.24,6689.24,6689.24,221
2006/8/16,12:33:00,6689.89,6689.89,6689.89,6689.89,295
2006/8/16,12:34:00,6689.44,6689.44,6689.44,6689.44,179
2006/8/16,12:35:00,6689.04,6689.04,6689.04,6689.04,230
2006/8/16,12:36:00,6688.60,6688.60,6688.60,6688.60,313
2006/8/16,12:37:00,6685.46,6685.46,6685.46,6685.46,195
2006/8/16,12:38:00,6686.67,6686.67,6686.67,6686.67,263
2006/8/16,12:39:00,6684.62,6684.62,6684.62,6684.62,240
2006/8/16,12:40:00,6684.15,6684.15,6684.15,6684.15,223
2006/8/16,12:41:00,6683.49,6683.49,6683.49,6683.49,278
2006/8/16,12:42:00,6683.15,6683.15,6683.15,6683.15,221
2006/8/16,12:43:00,6684.81,6684.81,6684.81,6684.81,304
2006/8/16,12:44:00,6683.62,6683.62,6683.62,6683.62,325
2006/8/16,12:45:00,6684.84,6684.84,6684.84,6684.84,243
2006/8/16,12:46:00,6686.14,6686.14,6686.14,6686.14,321
2006/8/16,12:47:00,6684.61,6684.61,6684.61,6684.61,199
2006/8/16,12:48:00,6686.79,6686.79,6686.79,6686.79,283
2006/8/16,12:49:00,6685.68,6685.68,6685.68,6685.68,311
2006/8/16,12:50:00,6686.60,6686.60,6686.60,6686.60,376
2006/8/16,12:51:00,6685.91,6685.91,6685.91,6685.91,414
2006/8/16,12:52:00,6688.62,6688.62,6688.62,6688.62,335
2006/8/16,12:53:00,6690.16,6690.16,6690.16,6690.16,310
2006/8/16,12:54:00,6690.18,6690.18,6690.18,6690.18,230
2006/8/16,12:55:00,6690.80,6690.80,6690.80,6690.80,259
2006/8/16,12:56:00,6691.57,6691.57,6691.57,6691.57,376
2006/8/16,12:57:00,6692.03,6692.03,6692.03,6692.03,208
2006/8/16,12:58:00,6692.60,6692.60,6692.60,6692.60,317
2006/8/16,12:59:00,6692.30,6692.30,6692.30,6692.30,247
2006/8/16,13:00:00,6693.83,6693.83,6693.83,6693.83,231
2006/8/16,13:01:00,6691.99,6691.99,6691.99,6691.99,324
2006/8/16,13:02:00,6692.12,6692.12,6692.12,6692.12,227
2006/8/16,13:03:00,6692.13,6692.13,6692.13,6692.13,341
2006/8/16,13:04:00,6692.76,6692.76,6692.76,6692.76,359
2006/8/16,13:05:00,6692.57,6692.57,6692.57,6692.57,253
2006/8/16,13:06:00,6692.13,6692.13,6692.13,6692.13,425
2006/8/16,13:07:00,6691.12,6691.12,6691.12,6691.12,314
2006/8/16,13:08:00,6689.70,6689.70,6689.70,6689.70,412
2006/8/16,13:09:00,6688.46,6688.46,6688.46,6688.46,297
2006/8/16,13:10:00,6687.31,6687.31,6687.31,6687.31,371
2006/8/16,13:11:00,6685.30,6685.30,6685.30,6685.30,457
2006/8/16,13:12:00,6687.67,6687.67,6687.67,6687.67,369
2006/8/16,13:13:00,6687.65,6687.65,6687.65,6687.65,474
2006/8/16,13:14:00,6686.10,6686.10,6686.10,6686.10,337
2006/8/16,13:15:00,6686.29,6686.29,6686.29,6686.29,362
2006/8/16,13:16:00,6686.18,6686.18,6686.18,6686.18,684
2006/8/16,13:17:00,6689.75,6689.75,6689.75,6689.75,378
2006/8/16,13:18:00,6688.90,6688.90,6688.90,6688.90,509
2006/8/16,13:19:00,6694.11,6694.11,6694.11,6694.11,741
2006/8/16,13:20:00,6692.41,6692.41,6692.41,6692.41,462
2006/8/16,13:21:00,6693.04,6693.04,6693.04,6693.04,634
2006/8/16,13:22:00,6694.87,6694.87,6694.87,6694.87,492
2006/8/16,13:23:00,6694.97,6694.97,6694.97,6694.97,582
2006/8/16,13:24:00,6693.36,6693.36,6693.36,6693.36,594
2006/8/16,13:25:00,6697.89,6697.89,6697.89,6697.89,604
2006/8/16,13:26:00,6697.89,6697.89,6697.89,6697.89,0
2006/8/16,13:27:00,6697.89,6697.89,6697.89,6697.89,0
2006/8/16,13:28:00,6697.89,6697.89,6697.89,6697.89,0
2006/8/16,13:29:00,6697.89,6697.89,6697.89,6697.89,0
2006/8/16,13:30:00,6696.63,6696.63,6696.63,6696.63,5670
2006/8/17,09:00:00,6696.63,6696.63,6696.63,6696.63,42
2006/8/17,09:01:00,6752.99,6752.99,6752.99,6752.99,5395
2006/8/17,09:02:00,6756.06,6756.06,6756.06,6756.06,1515
2006/8/17,09:03:00,6752.99,6752.99,6752.99,6752.99,1472
2006/8/17,09:04:00,6758.79,6758.79,6758.79,6758.79,1403
2006/8/17,09:05:00,6757.41,6757.41,6757.41,6757.41,1086
2006/8/17,09:06:00,6758.90,6758.90,6758.90,6758.90,1574
2006/8/17,09:07:00,6758.45,6758.45,6758.45,6758.45,961
2006/8/17,09:08:00,6755.02,6755.02,6755.02,6755.02,987
2006/8/17,09:09:00,6750.04,6750.04,6750.04,6750.04,996
2006/8/17,09:10:00,6745.91,6745.91,6745.91,6745.91,881
2006/8/17,09:11:00,6737.76,6737.76,6737.76,6737.76,1078
2006/8/17,09:12:00,6736.48,6736.48,6736.48,6736.48,771
2006/8/17,09:13:00,6737.18,6737.18,6737.18,6737.18,965
2006/8/17,09:14:00,6737.61,6737.61,6737.61,6737.61,1049
2006/8/17,09:15:00,6747.45,6747.45,6747.45,6747.45,866
2006/8/17,09:16:00,6750.76,6750.76,6750.76,6750.76,1047
2006/8/17,09:17:00,6752.45,6752.45,6752.45,6752.45,769
2006/8/17,09:18:00,6756.27,6756.27,6756.27,6756.27,950
2006/8/17,09:19:00,6759.74,6759.74,6759.74,6759.74,1072
2006/8/17,09:20:00,6760.00,6760.00,6760.00,6760.00,854
2006/8/17,09:21:00,6760.41,6760.41,6760.41,6760.41,955
2006/8/17,09:22:00,6760.00,6760.00,6760.00,6760.00,679
2006/8/17,09:23:00,6761.79,6761.79,6761.79,6761.79,760
2006/8/17,09:24:00,6761.73,6761.73,6761.73,6761.73,1076
2006/8/17,09:25:00,6761.39,6761.39,6761.39,6761.39,741
2006/8/17,09:26:00,6760.26,6760.26,6760.26,6760.26,750
2006/8/17,09:27:00,6760.03,6760.03,6760.03,6760.03,559
2006/8/17,09:28:00,6758.19,6758.19,6758.19,6758.19,648
2006/8/17,09:29:00,6758.71,6758.71,6758.71,6758.71,722
2006/8/17,09:30:00,6757.97,6757.97,6757.97,6757.97,622
2006/8/17,09:31:00,6757.80,6757.80,6757.80,6757.80,786
2006/8/17,09:32:00,6756.86,6756.86,6756.86,6756.86,553
2006/8/17,09:33:00,6755.10,6755.10,6755.10,6755.10,652
2006/8/17,09:34:00,6753.75,6753.75,6753.75,6753.75,508
2006/8/17,09:35:00,6752.04,6752.04,6752.04,6752.04,409
2006/8/17,09:36:00,6751.95,6751.95,6751.95,6751.95,656
2006/8/17,09:37:00,6750.41,6750.41,6750.41,6750.41,403
2006/8/17,09:38:00,6750.11,6750.11,6750.11,6750.11,530
2006/8/17,09:39:00,6747.67,6747.67,6747.67,6747.67,457
2006/8/17,09:40:00,6744.26,6744.26,6744.26,6744.26,474
2006/8/17,09:41:00,6740.42,6740.42,6740.42,6740.42,613
2006/8/17,09:42:00,6739.24,6739.24,6739.24,6739.24,479
2006/8/17,09:43:00,6737.55,6737.55,6737.55,6737.55,590
2006/8/17,09:44:00,6734.37,6734.37,6734.37,6734.37,521
2006/8/17,09:45:00,6733.55,6733.55,6733.55,6733.55,506
2006/8/17,09:46:00,6729.94,6729.94,6729.94,6729.94,735
2006/8/17,09:47:00,6728.33,6728.33,6728.33,6728.33,499
2006/8/17,09:48:00,6727.85,6727.85,6727.85,6727.85,545
2006/8/17,09:49:00,6729.02,6729.02,6729.02,6729.02,349
2006/8/17,09:50:00,6731.56,6731.56,6731.56,6731.56,349
2006/8/17,09:51:00,6733.69,6733.69,6733.69,6733.69,458
2006/8/17,09:52:00,6733.91,6733.91,6733.91,6733.91,381
2006/8/17,09:53:00,6735.68,6735.68,6735.68,6735.68,588
2006/8/17,09:54:00,6733.30,6733.30,6733.30,6733.30,504
2006/8/17,09:55:00,6731.96,6731.96,6731.96,6731.96,345
2006/8/17,09:56:00,6730.92,6730.92,6730.92,6730.92,474
2006/8/17,09:57:00,6729.62,6729.62,6729.62,6729.62,275
2006/8/17,09:58:00,6728.60,6728.60,6728.60,6728.60,436
2006/8/17,09:59:00,6725.95,6725.95,6725.95,6725.95,419
2006/8/17,10:00:00,6726.27,6726.27,6726.27,6726.27,311
2006/8/17,10:01:00,6727.58,6727.58,6727.58,6727.58,409
2006/8/17,10:02:00,6727.37,6727.37,6727.37,6727.37,365
2006/8/17,10:03:00,6728.91,6728.91,6728.91,6728.91,389
2006/8/17,10:04:00,6727.14,6727.14,6727.14,6727.14,270
2006/8/17,10:05:00,6730.16,6730.16,6730.16,6730.16,274
2006/8/17,10:06:00,6730.93,6730.93,6730.93,6730.93,321
2006/8/17,10:07:00,6731.27,6731.27,6731.27,6731.27,319
2006/8/17,10:08:00,6731.70,6731.70,6731.70,6731.70,444
2006/8/17,10:09:00,6733.47,6733.47,6733.47,6733.47,375
2006/8/17,10:10:00,6735.25,6735.25,6735.25,6735.25,352
2006/8/17,10:11:00,6734.62,6734.62,6734.62,6734.62,447
2006/8/17,10:12:00,6735.01,6735.01,6735.01,6735.01,341
2006/8/17,10:13:00,6735.65,6735.65,6735.65,6735.65,438
2006/8/17,10:14:00,6735.98,6735.98,6735.98,6735.98,314
2006/8/17,10:15:00,6735.72,6735.72,6735.72,6735.72,264
2006/8/17,10:16:00,6736.11,6736.11,6736.11,6736.11,367
2006/8/17,10:17:00,6737.47,6737.47,6737.47,6737.47,336
2006/8/17,10:18:00,6736.58,6736.58,6736.58,6736.58,433
2006/8/17,10:19:00,6737.88,6737.88,6737.88,6737.88,331
2006/8/17,10:20:00,6738.27,6738.27,6738.27,6738.27,342
2006/8/17,10:21:00,6739.29,6739.29,6739.29,6739.29,377
2006/8/17,10:22:00,6738.83,6738.83,6738.83,6738.83,337
2006/8/17,10:23:00,6738.98,6738.98,6738.98,6738.98,330
2006/8/17,10:24:00,6739.70,6739.70,6739.70,6739.70,241
2006/8/17,10:25:00,6737.20,6737.20,6737.20,6737.20,214
2006/8/17,10:26:00,6736.64,6736.64,6736.64,6736.64,310
2006/8/17,10:27:00,6735.83,6735.83,6735.83,6735.83,215
2006/8/17,10:28:00,6736.33,6736.33,6736.33,6736.33,338
2006/8/17,10:29:00,6734.65,6734.65,6734.65,6734.65,277
2006/8/17,10:30:00,6733.17,6733.17,6733.17,6733.17,243
2006/8/17,10:31:00,6733.26,6733.26,6733.26,6733.26,340
2006/8/17,10:32:00,6733.26,6733.26,6733.26,6733.26,218
2006/8/17,10:33:00,6732.66,6732.66,6732.66,6732.66,291
2006/8/17,10:34:00,6730.71,6730.71,6730.71,6730.71,326
2006/8/17,10:35:00,6729.05,6729.05,6729.05,6729.05,221
2006/8/17,10:36:00,6730.23,6730.23,6730.23,6730.23,318
2006/8/17,10:37:00,6730.03,6730.03,6730.03,6730.03,329
2006/8/17,10:38:00,6729.42,6729.42,6729.42,6729.42,326
2006/8/17,10:39:00,6729.46,6729.46,6729.46,6729.46,320
2006/8/17,10:40:00,6728.73,6728.73,6728.73,6728.73,220
2006/8/17,10:41:00,6729.05,6729.05,6729.05,6729.05,274
2006/8/17,10:42:00,6728.11,6728.11,6728.11,6728.11,247
2006/8/17,10:43:00,6728.63,6728.63,6728.63,6728.63,266
2006/8/17,10:44:00,6727.19,6727.19,6727.19,6727.19,250
2006/8/17,10:45:00,6726.34,6726.34,6726.34,6726.34,192
2006/8/17,10:46:00,6726.86,6726.86,6726.86,6726.86,268
2006/8/17,10:47:00,6725.31,6725.31,6725.31,6725.31,181
2006/8/17,10:48:00,6723.52,6723.52,6723.52,6723.52,271
2006/8/17,10:49:00,6723.41,6723.41,6723.41,6723.41,323
2006/8/17,10:50:00,6724.13,6724.13,6724.13,6724.13,194
2006/8/17,10:51:00,6723.97,6723.97,6723.97,6723.97,244
2006/8/17,10:52:00,6724.44,6724.44,6724.44,6724.44,297
2006/8/17,10:53:00,6724.02,6724.02,6724.02,6724.02,304
2006/8/17,10:54:00,6724.13,6724.13,6724.13,6724.13,222
2006/8/17,10:55:00,6723.45,6723.45,6723.45,6723.45,204
2006/8/17,10:56:00,6722.59,6722.59,6722.59,6722.59,257
2006/8/17,10:57:00,6724.03,6724.03,6724.03,6724.03,205
2006/8/17,10:58:00,6722.58,6722.58,6722.58,6722.58,194
2006/8/17,10:59:00,6723.83,6723.83,6723.83,6723.83,249
2006/8/17,11:00:00,6724.20,6724.20,6724.20,6724.20,221
2006/8/17,11:01:00,6726.05,6726.05,6726.05,6726.05,271
2006/8/17,11:02:00,6725.73,6725.73,6725.73,6725.73,198
2006/8/17,11:03:00,6725.82,6725.82,6725.82,6725.82,214
2006/8/17,11:04:00,6726.79,6726.79,6726.79,6726.79,209
2006/8/17,11:05:00,6726.16,6726.16,6726.16,6726.16,228
2006/8/17,11:06:00,6730.62,6730.62,6730.62,6730.62,270
2006/8/17,11:07:00,6731.90,6731.90,6731.90,6731.90,316
2006/8/17,11:08:00,6730.62,6730.62,6730.62,6730.62,446
2006/8/17,11:09:00,6732.55,6732.55,6732.55,6732.55,355
2006/8/17,11:10:00,6732.81,6732.81,6732.81,6732.81,306
2006/8/17,11:11:00,6734.22,6734.22,6734.22,6734.22,304
2006/8/17,11:12:00,6736.58,6736.58,6736.58,6736.58,255
2006/8/17,11:13:00,6737.69,6737.69,6737.69,6737.69,397
2006/8/17,11:14:00,6739.26,6739.26,6739.26,6739.26,352
2006/8/17,11:15:00,6739.48,6739.48,6739.48,6739.48,353
2006/8/17,11:16:00,6740.10,6740.10,6740.10,6740.10,491
2006/8/17,11:17:00,6741.37,6741.37,6741.37,6741.37,319
2006/8/17,11:18:00,6740.96,6740.96,6740.96,6740.96,454
2006/8/17,11:19:00,6739.72,6739.72,6739.72,6739.72,307
2006/8/17,11:20:00,6739.20,6739.20,6739.20,6739.20,289
2006/8/17,11:21:00,6738.75,6738.75,6738.75,6738.75,361
2006/8/17,11:22:00,6739.50,6739.50,6739.50,6739.50,320
2006/8/17,11:23:00,6739.04,6739.04,6739.04,6739.04,317
2006/8/17,11:24:00,6738.86,6738.86,6738.86,6738.86,266
2006/8/17,11:25:00,6739.68,6739.68,6739.68,6739.68,269
2006/8/17,11:26:00,6739.10,6739.10,6739.10,6739.10,318
2006/8/17,11:27:00,6742.74,6742.74,6742.74,6742.74,186
2006/8/17,11:28:00,6741.78,6741.78,6741.78,6741.78,254
2006/8/17,11:29:00,6742.77,6742.77,6742.77,6742.77,297
2006/8/17,11:30:00,6743.20,6743.20,6743.20,6743.20,257
2006/8/17,11:31:00,6743.95,6743.95,6743.95,6743.95,331
2006/8/17,11:32:00,6744.45,6744.45,6744.45,6744.45,244
2006/8/17,11:33:00,6744.74,6744.74,6744.74,6744.74,314
2006/8/17,11:34:00,6744.38,6744.38,6744.38,6744.38,339
2006/8/17,11:35:00,6744.26,6744.26,6744.26,6744.26,320
2006/8/17,11:36:00,6745.88,6745.88,6745.88,6745.88,336
2006/8/17,11:37:00,6744.60,6744.60,6744.60,6744.60,324
2006/8/17,11:38:00,6744.70,6744.70,6744.70,6744.70,272
2006/8/17,11:39:00,6744.40,6744.40,6744.40,6744.40,234
2006/8/17,11:40:00,6744.53,6744.53,6744.53,6744.53,242
2006/8/17,11:41:00,6743.47,6743.47,6743.47,6743.47,253
2006/8/17,11:42:00,6742.97,6742.97,6742.97,6742.97,262
2006/8/17,11:43:00,6744.08,6744.08,6744.08,6744.08,352
2006/8/17,11:44:00,6744.14,6744.14,6744.14,6744.14,251
2006/8/17,11:45:00,6744.15,6744.15,6744.15,6744.15,279
2006/8/17,11:46:00,6743.55,6743.55,6743.55,6743.55,349
2006/8/17,11:47:00,6743.85,6743.85,6743.85,6743.85,325
2006/8/17,11:48:00,6746.22,6746.22,6746.22,6746.22,559
2006/8/17,11:49:00,6746.57,6746.57,6746.57,6746.57,382
2006/8/17,11:50:00,6746.98,6746.98,6746.98,6746.98,330
2006/8/17,11:51:00,6748.65,6748.65,6748.65,6748.65,457
2006/8/17,11:52:00,6749.61,6749.61,6749.61,6749.61,340
2006/8/17,11:53:00,6747.69,6747.69,6747.69,6747.69,339
2006/8/17,11:54:00,6749.07,6749.07,6749.07,6749.07,374
2006/8/17,11:55:00,6749.41,6749.41,6749.41,6749.41,295
2006/8/17,11:56:00,6750.44,6750.44,6750.44,6750.44,255
2006/8/17,11:57:00,6748.41,6748.41,6748.41,6748.41,178
2006/8/17,11:58:00,6749.18,6749.18,6749.18,6749.18,286
2006/8/17,11:59:00,6748.52,6748.52,6748.52,6748.52,199
2006/8/17,12:00:00,6749.10,6749.10,6749.10,6749.10,212
2006/8/17,12:01:00,6748.75,6748.75,6748.75,6748.75,358
2006/8/17,12:02:00,6745.78,6745.78,6745.78,6745.78,302
2006/8/17,12:03:00,6744.71,6744.71,6744.71,6744.71,262
2006/8/17,12:04:00,6745.58,6745.58,6745.58,6745.58,240
2006/8/17,12:05:00,6744.51,6744.51,6744.51,6744.51,276
2006/8/17,12:06:00,6743.74,6743.74,6743.74,6743.74,425
2006/8/17,12:07:00,6744.61,6744.61,6744.61,6744.61,199
2006/8/17,12:08:00,6743.58,6743.58,6743.58,6743.58,246
2006/8/17,12:09:00,6742.95,6742.95,6742.95,6742.95,212
2006/8/17,12:10:00,6743.63,6743.63,6743.63,6743.63,201
2006/8/17,12:11:00,6743.81,6743.81,6743.81,6743.81,320
2006/8/17,12:12:00,6745.82,6745.82,6745.82,6745.82,211
2006/8/17,12:13:00,6742.65,6742.65,6742.65,6742.65,362
2006/8/17,12:14:00,6743.95,6743.95,6743.95,6743.95,197
2006/8/17,12:15:00,6744.91,6744.91,6744.91,6744.91,226
2006/8/17,12:16:00,6744.62,6744.62,6744.62,6744.62,252
2006/8/17,12:17:00,6744.34,6744.34,6744.34,6744.34,198
2006/8/17,12:18:00,6744.18,6744.18,6744.18,6744.18,259
2006/8/17,12:19:00,6745.36,6745.36,6745.36,6745.36,277
2006/8/17,12:20:00,6745.45,6745.45,6745.45,6745.45,370
2006/8/17,12:21:00,6746.20,6746.20,6746.20,6746.20,412
2006/8/17,12:22:00,6746.55,6746.55,6746.55,6746.55,462
2006/8/17,12:23:00,6749.34,6749.34,6749.34,6749.34,634
2006/8/17,12:24:00,6751.39,6751.39,6751.39,6751.39,496
2006/8/17,12:25:00,6752.49,6752.49,6752.49,6752.49,448
2006/8/17,12:26:00,6753.12,6753.12,6753.12,6753.12,593
2006/8/17,12:27:00,6754.30,6754.30,6754.30,6754.30,430
2006/8/17,12:28:00,6753.84,6753.84,6753.84,6753.84,412
2006/8/17,12:29:00,6753.71,6753.71,6753.71,6753.71,285
2006/8/17,12:30:00,6754.25,6754.25,6754.25,6754.25,322
2006/8/17,12:31:00,6754.03,6754.03,6754.03,6754.03,308
2006/8/17,12:32:00,6754.29,6754.29,6754.29,6754.29,336
2006/8/17,12:33:00,6753.85,6753.85,6753.85,6753.85,307
2006/8/17,12:34:00,6755.56,6755.56,6755.56,6755.56,229
2006/8/17,12:35:00,6754.00,6754.00,6754.00,6754.00,234
2006/8/17,12:36:00,6752.78,6752.78,6752.78,6752.78,324
2006/8/17,12:37:00,6755.14,6755.14,6755.14,6755.14,243
2006/8/17,12:38:00,6753.27,6753.27,6753.27,6753.27,420
2006/8/17,12:39:00,6755.77,6755.77,6755.77,6755.77,373
2006/8/17,12:40:00,6755.14,6755.14,6755.14,6755.14,335
2006/8/17,12:41:00,6756.97,6756.97,6756.97,6756.97,343
2006/8/17,12:42:00,6756.89,6756.89,6756.89,6756.89,331
2006/8/17,12:43:00,6756.47,6756.47,6756.47,6756.47,329
2006/8/17,12:44:00,6754.59,6754.59,6754.59,6754.59,282
2006/8/17,12:45:00,6756.28,6756.28,6756.28,6756.28,318
2006/8/17,12:46:00,6754.84,6754.84,6754.84,6754.84,415
2006/8/17,12:47:00,6754.56,6754.56,6754.56,6754.56,316
2006/8/17,12:48:00,6752.85,6752.85,6752.85,6752.85,318
2006/8/17,12:49:00,6754.92,6754.92,6754.92,6754.92,248
2006/8/17,12:50:00,6753.61,6753.61,6753.61,6753.61,288
2006/8/17,12:51:00,6754.25,6754.25,6754.25,6754.25,233
2006/8/17,12:52:00,6752.84,6752.84,6752.84,6752.84,204
2006/8/17,12:53:00,6752.89,6752.89,6752.89,6752.89,386
2006/8/17,12:54:00,6754.50,6754.50,6754.50,6754.50,273
2006/8/17,12:55:00,6752.33,6752.33,6752.33,6752.33,252
2006/8/17,12:56:00,6753.49,6753.49,6753.49,6753.49,356
2006/8/17,12:57:00,6754.61,6754.61,6754.61,6754.61,230
2006/8/17,12:58:00,6755.22,6755.22,6755.22,6755.22,343
2006/8/17,12:59:00,6754.87,6754.87,6754.87,6754.87,419
2006/8/17,13:00:00,6754.34,6754.34,6754.34,6754.34,235
2006/8/17,13:01:00,6754.02,6754.02,6754.02,6754.02,347
2006/8/17,13:02:00,6753.39,6753.39,6753.39,6753.39,221
2006/8/17,13:03:00,6751.25,6751.25,6751.25,6751.25,349
2006/8/17,13:04:00,6748.89,6748.89,6748.89,6748.89,398
2006/8/17,13:05:00,6746.56,6746.56,6746.56,6746.56,541
2006/8/17,13:06:00,6742.37,6742.37,6742.37,6742.37,576
2006/8/17,13:07:00,6740.39,6740.39,6740.39,6740.39,579
2006/8/17,13:08:00,6734.51,6734.51,6734.51,6734.51,661
2006/8/17,13:09:00,6732.13,6732.13,6732.13,6732.13,514
2006/8/17,13:10:00,6731.71,6731.71,6731.71,6731.71,606
2006/8/17,13:11:00,6731.85,6731.85,6731.85,6731.85,573
2006/8/17,13:12:00,6731.71,6731.71,6731.71,6731.71,412
2006/8/17,13:13:00,6731.58,6731.58,6731.58,6731.58,459
2006/8/17,13:14:00,6729.79,6729.79,6729.79,6729.79,401
2006/8/17,13:15:00,6727.61,6727.61,6727.61,6727.61,334
2006/8/17,13:16:00,6731.44,6731.44,6731.44,6731.44,435
2006/8/17,13:17:00,6730.44,6730.44,6730.44,6730.44,359
2006/8/17,13:18:00,6733.37,6733.37,6733.37,6733.37,401
2006/8/17,13:19:00,6735.20,6735.20,6735.20,6735.20,351
2006/8/17,13:20:00,6735.84,6735.84,6735.84,6735.84,399
2006/8/17,13:21:00,6736.16,6736.16,6736.16,6736.16,516
2006/8/17,13:22:00,6736.66,6736.66,6736.66,6736.66,438
2006/8/17,13:23:00,6735.50,6735.50,6735.50,6735.50,508
2006/8/17,13:24:00,6734.65,6734.65,6734.65,6734.65,544
2006/8/17,13:25:00,6734.27,6734.27,6734.27,6734.27,584
2006/8/17,13:26:00,6734.27,6734.27,6734.27,6734.27,0
2006/8/17,13:27:00,6734.27,6734.27,6734.27,6734.27,0
2006/8/17,13:28:00,6734.27,6734.27,6734.27,6734.27,0
2006/8/17,13:29:00,6734.27,6734.27,6734.27,6734.27,0
2006/8/17,13:30:00,6733.46,6733.46,6733.46,6733.46,3991
2006/8/18,09:00:00,6733.46,6733.46,6733.46,6733.46,9
2006/8/18,09:01:00,6761.40,6761.40,6761.40,6761.40,2685
2006/8/18,09:02:00,6760.13,6760.13,6760.13,6760.13,767
2006/8/18,09:03:00,6757.87,6757.87,6757.87,6757.87,938
2006/8/18,09:04:00,6756.64,6756.64,6756.64,6756.64,932
2006/8/18,09:05:00,6756.49,6756.49,6756.49,6756.49,643
2006/8/18,09:06:00,6754.56,6754.56,6754.56,6754.56,783
2006/8/18,09:07:00,6756.52,6756.52,6756.52,6756.52,652
2006/8/18,09:08:00,6755.63,6755.63,6755.63,6755.63,823
2006/8/18,09:09:00,6758.49,6758.49,6758.49,6758.49,769
2006/8/18,09:10:00,6759.71,6759.71,6759.71,6759.71,665
2006/8/18,09:11:00,6757.88,6757.88,6757.88,6757.88,788
2006/8/18,09:12:00,6753.64,6753.64,6753.64,6753.64,633
2006/8/18,09:13:00,6753.35,6753.35,6753.35,6753.35,638
2006/8/18,09:14:00,6751.08,6751.08,6751.08,6751.08,558
2006/8/18,09:15:00,6752.79,6752.79,6752.79,6752.79,482
2006/8/18,09:16:00,6750.33,6750.33,6750.33,6750.33,726
2006/8/18,09:17:00,6751.07,6751.07,6751.07,6751.07,440
2006/8/18,09:18:00,6750.12,6750.12,6750.12,6750.12,578
2006/8/18,09:19:00,6751.01,6751.01,6751.01,6751.01,502
2006/8/18,09:20:00,6751.30,6751.30,6751.30,6751.30,431
2006/8/18,09:21:00,6751.70,6751.70,6751.70,6751.70,557
2006/8/18,09:22:00,6753.63,6753.63,6753.63,6753.63,375
2006/8/18,09:23:00,6754.84,6754.84,6754.84,6754.84,463
2006/8/18,09:24:00,6754.64,6754.64,6754.64,6754.64,461
2006/8/18,09:25:00,6753.92,6753.92,6753.92,6753.92,418
2006/8/18,09:26:00,6756.90,6756.90,6756.90,6756.90,607
2006/8/18,09:27:00,6756.28,6756.28,6756.28,6756.28,371
2006/8/18,09:28:00,6757.15,6757.15,6757.15,6757.15,537
2006/8/18,09:29:00,6757.95,6757.95,6757.95,6757.95,476
2006/8/18,09:30:00,6760.76,6760.76,6760.76,6760.76,402
2006/8/18,09:31:00,6760.62,6760.62,6760.62,6760.62,530
2006/8/18,09:32:00,6759.81,6759.81,6759.81,6759.81,362
2006/8/18,09:33:00,6758.05,6758.05,6758.05,6758.05,449
2006/8/18,09:34:00,6758.84,6758.84,6758.84,6758.84,406
2006/8/18,09:35:00,6754.87,6754.87,6754.87,6754.87,309
2006/8/18,09:36:00,6754.69,6754.69,6754.69,6754.69,424
2006/8/18,09:37:00,6752.71,6752.71,6752.71,6752.71,240
2006/8/18,09:38:00,6753.63,6753.63,6753.63,6753.63,316
2006/8/18,09:39:00,6754.60,6754.60,6754.60,6754.60,359
2006/8/18,09:40:00,6749.58,6749.58,6749.58,6749.58,264
2006/8/18,09:41:00,6751.42,6751.42,6751.42,6751.42,399
2006/8/18,09:42:00,6748.26,6748.26,6748.26,6748.26,413
2006/8/18,09:43:00,6744.52,6744.52,6744.52,6744.52,444
2006/8/18,09:44:00,6740.84,6740.84,6740.84,6740.84,462
2006/8/18,09:45:00,6739.05,6739.05,6739.05,6739.05,367
2006/8/18,09:46:00,6736.08,6736.08,6736.08,6736.08,639
2006/8/18,09:47:00,6735.81,6735.81,6735.81,6735.81,429
2006/8/18,09:48:00,6733.86,6733.86,6733.86,6733.86,422
2006/8/18,09:49:00,6735.13,6735.13,6735.13,6735.13,360
2006/8/18,09:50:00,6735.27,6735.27,6735.27,6735.27,294
2006/8/18,09:51:00,6735.47,6735.47,6735.47,6735.47,430
2006/8/18,09:52:00,6736.81,6736.81,6736.81,6736.81,408
2006/8/18,09:53:00,6738.05,6738.05,6738.05,6738.05,352
2006/8/18,09:54:00,6737.36,6737.36,6737.36,6737.36,241
2006/8/18,09:55:00,6737.76,6737.76,6737.76,6737.76,301
2006/8/18,09:56:00,6738.05,6738.05,6738.05,6738.05,290
2006/8/18,09:57:00,6739.20,6739.20,6739.20,6739.20,238
2006/8/18,09:58:00,6738.52,6738.52,6738.52,6738.52,287
2006/8/18,09:59:00,6738.46,6738.46,6738.46,6738.46,224
2006/8/18,10:00:00,6738.82,6738.82,6738.82,6738.82,217
2006/8/18,10:01:00,6743.53,6743.53,6743.53,6743.53,350
2006/8/18,10:02:00,6744.73,6744.73,6744.73,6744.73,217
2006/8/18,10:03:00,6744.55,6744.55,6744.55,6744.55,252
2006/8/18,10:04:00,6743.09,6743.09,6743.09,6743.09,248
2006/8/18,10:05:00,6744.74,6744.74,6744.74,6744.74,211
2006/8/18,10:06:00,6744.01,6744.01,6744.01,6744.01,342
2006/8/18,10:07:00,6743.46,6743.46,6743.46,6743.46,257
2006/8/18,10:08:00,6745.40,6745.40,6745.40,6745.40,291
2006/8/18,10:09:00,6746.08,6746.08,6746.08,6746.08,213
2006/8/18,10:10:00,6743.28,6743.28,6743.28,6743.28,193
2006/8/18,10:11:00,6743.73,6743.73,6743.73,6743.73,199
2006/8/18,10:12:00,6745.02,6745.02,6745.02,6745.02,134
2006/8/18,10:13:00,6744.72,6744.72,6744.72,6744.72,270
2006/8/18,10:14:00,6744.58,6744.58,6744.58,6744.58,200
2006/8/18,10:15:00,6744.88,6744.88,6744.88,6744.88,151
2006/8/18,10:16:00,6743.89,6743.89,6743.89,6743.89,236
2006/8/18,10:17:00,6746.52,6746.52,6746.52,6746.52,144
2006/8/18,10:18:00,6745.11,6745.11,6745.11,6745.11,211
2006/8/18,10:19:00,6746.13,6746.13,6746.13,6746.13,169
2006/8/18,10:20:00,6744.96,6744.96,6744.96,6744.96,180
2006/8/18,10:21:00,6744.96,6744.96,6744.96,6744.96,232
2006/8/18,10:22:00,6743.97,6743.97,6743.97,6743.97,163
2006/8/18,10:23:00,6746.21,6746.21,6746.21,6746.21,170
2006/8/18,10:24:00,6743.87,6743.87,6743.87,6743.87,140
2006/8/18,10:25:00,6744.44,6744.44,6744.44,6744.44,184
2006/8/18,10:26:00,6743.36,6743.36,6743.36,6743.36,267
2006/8/18,10:27:00,6743.63,6743.63,6743.63,6743.63,187
2006/8/18,10:28:00,6743.02,6743.02,6743.02,6743.02,308
2006/8/18,10:29:00,6743.31,6743.31,6743.31,6743.31,202
2006/8/18,10:30:00,6742.46,6742.46,6742.46,6742.46,226
2006/8/18,10:31:00,6742.43,6742.43,6742.43,6742.43,310
2006/8/18,10:32:00,6742.39,6742.39,6742.39,6742.39,184
2006/8/18,10:33:00,6742.51,6742.51,6742.51,6742.51,258
2006/8/18,10:34:00,6743.57,6743.57,6743.57,6743.57,271
2006/8/18,10:35:00,6743.28,6743.28,6743.28,6743.28,195
2006/8/18,10:36:00,6741.23,6741.23,6741.23,6741.23,267
2006/8/18,10:37:00,6741.59,6741.59,6741.59,6741.59,194
2006/8/18,10:38:00,6738.90,6738.90,6738.90,6738.90,286
2006/8/18,10:39:00,6738.27,6738.27,6738.27,6738.27,232
2006/8/18,10:40:00,6737.56,6737.56,6737.56,6737.56,245
2006/8/18,10:41:00,6734.74,6734.74,6734.74,6734.74,289
2006/8/18,10:42:00,6734.29,6734.29,6734.29,6734.29,315
2006/8/18,10:43:00,6733.35,6733.35,6733.35,6733.35,446
2006/8/18,10:44:00,6730.39,6730.39,6730.39,6730.39,267
2006/8/18,10:45:00,6731.69,6731.69,6731.69,6731.69,261
2006/8/18,10:46:00,6730.84,6730.84,6730.84,6730.84,403
2006/8/18,10:47:00,6728.67,6728.67,6728.67,6728.67,292
2006/8/18,10:48:00,6728.89,6728.89,6728.89,6728.89,307
2006/8/18,10:49:00,6729.04,6729.04,6729.04,6729.04,251
2006/8/18,10:50:00,6728.30,6728.30,6728.30,6728.30,170
2006/8/18,10:51:00,6725.45,6725.45,6725.45,6725.45,268
2006/8/18,10:52:00,6727.73,6727.73,6727.73,6727.73,206
2006/8/18,10:53:00,6728.57,6728.57,6728.57,6728.57,253
2006/8/18,10:54:00,6728.05,6728.05,6728.05,6728.05,159
2006/8/18,10:55:00,6728.43,6728.43,6728.43,6728.43,165
2006/8/18,10:56:00,6730.00,6730.00,6730.00,6730.00,196
2006/8/18,10:57:00,6731.98,6731.98,6731.98,6731.98,174
2006/8/18,10:58:00,6732.00,6732.00,6732.00,6732.00,217
2006/8/18,10:59:00,6732.45,6732.45,6732.45,6732.45,215
2006/8/18,11:00:00,6731.97,6731.97,6731.97,6731.97,178
2006/8/18,11:01:00,6733.11,6733.11,6733.11,6733.11,312
2006/8/18,11:02:00,6732.67,6732.67,6732.67,6732.67,147
2006/8/18,11:03:00,6732.65,6732.65,6732.65,6732.65,226
2006/8/18,11:04:00,6731.64,6731.64,6731.64,6731.64,180
2006/8/18,11:05:00,6733.85,6733.85,6733.85,6733.85,139
2006/8/18,11:06:00,6731.33,6731.33,6731.33,6731.33,234
2006/8/18,11:07:00,6732.82,6732.82,6732.82,6732.82,147
2006/8/18,11:08:00,6733.61,6733.61,6733.61,6733.61,198
2006/8/18,11:09:00,6732.95,6732.95,6732.95,6732.95,177
2006/8/18,11:10:00,6734.21,6734.21,6734.21,6734.21,154
2006/8/18,11:11:00,6735.80,6735.80,6735.80,6735.80,154
2006/8/18,11:12:00,6734.19,6734.19,6734.19,6734.19,132
2006/8/18,11:13:00,6736.27,6736.27,6736.27,6736.27,218
2006/8/18,11:14:00,6738.08,6738.08,6738.08,6738.08,117
2006/8/18,11:15:00,6737.44,6737.44,6737.44,6737.44,135
2006/8/18,11:16:00,6736.10,6736.10,6736.10,6736.10,213
2006/8/18,11:17:00,6737.22,6737.22,6737.22,6737.22,184
2006/8/18,11:18:00,6737.97,6737.97,6737.97,6737.97,230
2006/8/18,11:19:00,6739.13,6739.13,6739.13,6739.13,191
2006/8/18,11:20:00,6740.12,6740.12,6740.12,6740.12,177
2006/8/18,11:21:00,6739.78,6739.78,6739.78,6739.78,253
2006/8/18,11:22:00,6737.54,6737.54,6737.54,6737.54,163
2006/8/18,11:23:00,6738.74,6738.74,6738.74,6738.74,199
2006/8/18,11:24:00,6738.24,6738.24,6738.24,6738.24,153
2006/8/18,11:25:00,6737.59,6737.59,6737.59,6737.59,124
2006/8/18,11:26:00,6739.19,6739.19,6739.19,6739.19,211
2006/8/18,11:27:00,6739.14,6739.14,6739.14,6739.14,121
2006/8/18,11:28:00,6738.44,6738.44,6738.44,6738.44,169
2006/8/18,11:29:00,6738.48,6738.48,6738.48,6738.48,182
2006/8/18,11:30:00,6738.73,6738.73,6738.73,6738.73,141
2006/8/18,11:31:00,6740.85,6740.85,6740.85,6740.85,231
2006/8/18,11:32:00,6739.53,6739.53,6739.53,6739.53,165
2006/8/18,11:33:00,6740.07,6740.07,6740.07,6740.07,210
2006/8/18,11:34:00,6739.12,6739.12,6739.12,6739.12,201
2006/8/18,11:35:00,6742.32,6742.32,6742.32,6742.32,132
2006/8/18,11:36:00,6740.88,6740.88,6740.88,6740.88,162
2006/8/18,11:37:00,6741.93,6741.93,6741.93,6741.93,158
2006/8/18,11:38:00,6741.22,6741.22,6741.22,6741.22,205
2006/8/18,11:39:00,6740.58,6740.58,6740.58,6740.58,208
2006/8/18,11:40:00,6740.32,6740.32,6740.32,6740.32,135
2006/8/18,11:41:00,6739.61,6739.61,6739.61,6739.61,234
2006/8/18,11:42:00,6738.88,6738.88,6738.88,6738.88,193
2006/8/18,11:43:00,6737.78,6737.78,6737.78,6737.78,212
2006/8/18,11:44:00,6737.97,6737.97,6737.97,6737.97,136
2006/8/18,11:45:00,6736.86,6736.86,6736.86,6736.86,163
2006/8/18,11:46:00,6736.30,6736.30,6736.30,6736.30,239
2006/8/18,11:47:00,6737.07,6737.07,6737.07,6737.07,192
2006/8/18,11:48:00,6736.75,6736.75,6736.75,6736.75,244
2006/8/18,11:49:00,6737.09,6737.09,6737.09,6737.09,167
2006/8/18,11:50:00,6736.00,6736.00,6736.00,6736.00,140
2006/8/18,11:51:00,6736.63,6736.63,6736.63,6736.63,285
2006/8/18,11:52:00,6735.58,6735.58,6735.58,6735.58,151
2006/8/18,11:53:00,6738.16,6738.16,6738.16,6738.16,219
2006/8/18,11:54:00,6736.15,6736.15,6736.15,6736.15,202
2006/8/18,11:55:00,6737.49,6737.49,6737.49,6737.49,311
2006/8/18,11:56:00,6737.36,6737.36,6737.36,6737.36,235
2006/8/18,11:57:00,6738.31,6738.31,6738.31,6738.31,181
2006/8/18,11:58:00,6737.51,6737.51,6737.51,6737.51,192
2006/8/18,11:59:00,6738.89,6738.89,6738.89,6738.89,202
2006/8/18,12:00:00,6739.67,6739.67,6739.67,6739.67,221
2006/8/18,12:01:00,6739.31,6739.31,6739.31,6739.31,254
2006/8/18,12:02:00,6739.50,6739.50,6739.50,6739.50,159
2006/8/18,12:03:00,6741.02,6741.02,6741.02,6741.02,195
2006/8/18,12:04:00,6739.73,6739.73,6739.73,6739.73,128
2006/8/18,12:05:00,6740.47,6740.47,6740.47,6740.47,134
2006/8/18,12:06:00,6740.12,6740.12,6740.12,6740.12,187
2006/8/18,12:07:00,6740.11,6740.11,6740.11,6740.11,91
2006/8/18,12:08:00,6740.10,6740.10,6740.10,6740.10,192
2006/8/18,12:09:00,6740.11,6740.11,6740.11,6740.11,149
2006/8/18,12:10:00,6739.49,6739.49,6739.49,6739.49,164
2006/8/18,12:11:00,6739.42,6739.42,6739.42,6739.42,216
2006/8/18,12:12:00,6738.61,6738.61,6738.61,6738.61,159
2006/8/18,12:13:00,6738.49,6738.49,6738.49,6738.49,185
2006/8/18,12:14:00,6737.40,6737.40,6737.40,6737.40,157
2006/8/18,12:15:00,6736.32,6736.32,6736.32,6736.32,164
2006/8/18,12:16:00,6736.02,6736.02,6736.02,6736.02,233
2006/8/18,12:17:00,6734.92,6734.92,6734.92,6734.92,146
2006/8/18,12:18:00,6734.96,6734.96,6734.96,6734.96,255
2006/8/18,12:19:00,6733.34,6733.34,6733.34,6733.34,209
2006/8/18,12:20:00,6734.10,6734.10,6734.10,6734.10,243
2006/8/18,12:21:00,6733.92,6733.92,6733.92,6733.92,253
2006/8/18,12:22:00,6731.22,6731.22,6731.22,6731.22,160
2006/8/18,12:23:00,6732.31,6732.31,6732.31,6732.31,313
2006/8/18,12:24:00,6732.08,6732.08,6732.08,6732.08,213
2006/8/18,12:25:00,6732.49,6732.49,6732.49,6732.49,176
2006/8/18,12:26:00,6732.52,6732.52,6732.52,6732.52,191
2006/8/18,12:27:00,6731.69,6731.69,6731.69,6731.69,144
2006/8/18,12:28:00,6731.56,6731.56,6731.56,6731.56,189
2006/8/18,12:29:00,6732.78,6732.78,6732.78,6732.78,281
2006/8/18,12:30:00,6732.48,6732.48,6732.48,6732.48,180
2006/8/18,12:31:00,6733.32,6733.32,6733.32,6733.32,192
2006/8/18,12:32:00,6733.00,6733.00,6733.00,6733.00,153
2006/8/18,12:33:00,6732.98,6732.98,6732.98,6732.98,185
2006/8/18,12:34:00,6732.53,6732.53,6732.53,6732.53,122
2006/8/18,12:35:00,6731.47,6731.47,6731.47,6731.47,221
2006/8/18,12:36:00,6732.17,6732.17,6732.17,6732.17,175
2006/8/18,12:37:00,6732.11,6732.11,6732.11,6732.11,134
2006/8/18,12:38:00,6731.01,6731.01,6731.01,6731.01,184
2006/8/18,12:39:00,6730.63,6730.63,6730.63,6730.63,139
2006/8/18,12:40:00,6730.93,6730.93,6730.93,6730.93,170
2006/8/18,12:41:00,6731.04,6731.04,6731.04,6731.04,210
2006/8/18,12:42:00,6729.97,6729.97,6729.97,6729.97,128
2006/8/18,12:43:00,6731.36,6731.36,6731.36,6731.36,199
2006/8/18,12:44:00,6728.20,6728.20,6728.20,6728.20,214
2006/8/18,12:45:00,6728.36,6728.36,6728.36,6728.36,163
2006/8/18,12:46:00,6728.68,6728.68,6728.68,6728.68,288
2006/8/18,12:47:00,6727.04,6727.04,6727.04,6727.04,340
2006/8/18,12:48:00,6725.73,6725.73,6725.73,6725.73,286
2006/8/18,12:49:00,6725.17,6725.17,6725.17,6725.17,268
2006/8/18,12:50:00,6725.84,6725.84,6725.84,6725.84,311
2006/8/18,12:51:00,6725.49,6725.49,6725.49,6725.49,318
2006/8/18,12:52:00,6723.93,6723.93,6723.93,6723.93,237
2006/8/18,12:53:00,6722.94,6722.94,6722.94,6722.94,275
2006/8/18,12:54:00,6722.70,6722.70,6722.70,6722.70,228
2006/8/18,12:55:00,6724.62,6724.62,6724.62,6724.62,273
2006/8/18,12:56:00,6725.43,6725.43,6725.43,6725.43,352
2006/8/18,12:57:00,6726.58,6726.58,6726.58,6726.58,284
2006/8/18,12:58:00,6728.44,6728.44,6728.44,6728.44,339
2006/8/18,12:59:00,6730.67,6730.67,6730.67,6730.67,182
2006/8/18,13:00:00,6731.46,6731.46,6731.46,6731.46,209
2006/8/18,13:01:00,6733.18,6733.18,6733.18,6733.18,237
2006/8/18,13:02:00,6732.47,6732.47,6732.47,6732.47,163
2006/8/18,13:03:00,6732.50,6732.50,6732.50,6732.50,290
2006/8/18,13:04:00,6733.87,6733.87,6733.87,6733.87,187
2006/8/18,13:05:00,6734.83,6734.83,6734.83,6734.83,286
2006/8/18,13:06:00,6733.77,6733.77,6733.77,6733.77,354
2006/8/18,13:07:00,6733.75,6733.75,6733.75,6733.75,244
2006/8/18,13:08:00,6732.97,6732.97,6732.97,6732.97,319
2006/8/18,13:09:00,6731.54,6731.54,6731.54,6731.54,366
2006/8/18,13:10:00,6730.71,6730.71,6730.71,6730.71,250
2006/8/18,13:11:00,6728.96,6728.96,6728.96,6728.96,410
2006/8/18,13:12:00,6728.36,6728.36,6728.36,6728.36,287
2006/8/18,13:13:00,6727.94,6727.94,6727.94,6727.94,432
2006/8/18,13:14:00,6726.16,6726.16,6726.16,6726.16,347
2006/8/18,13:15:00,6726.05,6726.05,6726.05,6726.05,371
2006/8/18,13:16:00,6725.57,6725.57,6725.57,6725.57,471
2006/8/18,13:17:00,6723.98,6723.98,6723.98,6723.98,304
2006/8/18,13:18:00,6721.71,6721.71,6721.71,6721.71,437
2006/8/18,13:19:00,6722.54,6722.54,6722.54,6722.54,344
2006/8/18,13:20:00,6722.20,6722.20,6722.20,6722.20,354
2006/8/18,13:21:00,6720.92,6720.92,6720.92,6720.92,378
2006/8/18,13:22:00,6720.86,6720.86,6720.86,6720.86,351
2006/8/18,13:23:00,6720.70,6720.70,6720.70,6720.70,470
2006/8/18,13:24:00,6719.75,6719.75,6719.75,6719.75,457
2006/8/18,13:25:00,6720.21,6720.21,6720.21,6720.21,466
2006/8/18,13:26:00,6720.33,6720.33,6720.33,6720.33,0
2006/8/18,13:27:00,6720.33,6720.33,6720.33,6720.33,0
2006/8/18,13:28:00,6720.33,6720.33,6720.33,6720.33,0
2006/8/18,13:29:00,6720.33,6720.33,6720.33,6720.33,0
2006/8/18,13:30:00,6721.08,6721.08,6721.08,6721.08,4131
2006/8/21,09:00:00,6721.08,6721.08,6721.08,6721.08,12
2006/8/21,09:01:00,6715.72,6715.72,6715.72,6715.72,1748
2006/8/21,09:02:00,6711.82,6711.82,6711.82,6711.82,399
2006/8/21,09:03:00,6707.28,6707.28,6707.28,6707.28,499
2006/8/21,09:04:00,6707.91,6707.91,6707.91,6707.91,513
2006/8/21,09:05:00,6704.39,6704.39,6704.39,6704.39,449
2006/8/21,09:06:00,6702.45,6702.45,6702.45,6702.45,592
2006/8/21,09:07:00,6701.34,6701.34,6701.34,6701.34,383
2006/8/21,09:08:00,6701.50,6701.50,6701.50,6701.50,395
2006/8/21,09:09:00,6700.26,6700.26,6700.26,6700.26,428
2006/8/21,09:10:00,6699.37,6699.37,6699.37,6699.37,320
2006/8/21,09:11:00,6697.17,6697.17,6697.17,6697.17,471
2006/8/21,09:12:00,6697.30,6697.30,6697.30,6697.30,372
2006/8/21,09:13:00,6694.51,6694.51,6694.51,6694.51,471
2006/8/21,09:14:00,6690.83,6690.83,6690.83,6690.83,395
2006/8/21,09:15:00,6689.61,6689.61,6689.61,6689.61,446
2006/8/21,09:16:00,6687.09,6687.09,6687.09,6687.09,582
2006/8/21,09:17:00,6693.10,6693.10,6693.10,6693.10,444
2006/8/21,09:18:00,6692.31,6692.31,6692.31,6692.31,438
2006/8/21,09:19:00,6693.98,6693.98,6693.98,6693.98,487
2006/8/21,09:20:00,6696.02,6696.02,6696.02,6696.02,277
2006/8/21,09:21:00,6693.72,6693.72,6693.72,6693.72,448
2006/8/21,09:22:00,6691.09,6691.09,6691.09,6691.09,263
2006/8/21,09:23:00,6687.88,6687.88,6687.88,6687.88,385
2006/8/21,09:24:00,6685.04,6685.04,6685.04,6685.04,432
2006/8/21,09:25:00,6684.51,6684.51,6684.51,6684.51,355
2006/8/21,09:26:00,6678.66,6678.66,6678.66,6678.66,549
2006/8/21,09:27:00,6676.83,6676.83,6676.83,6676.83,472
2006/8/21,09:28:00,6671.52,6671.52,6671.52,6671.52,656
2006/8/21,09:29:00,6663.52,6663.52,6663.52,6663.52,548
2006/8/21,09:30:00,6660.21,6660.21,6660.21,6660.21,484
2006/8/21,09:31:00,6656.94,6656.94,6656.94,6656.94,689
2006/8/21,09:32:00,6655.21,6655.21,6655.21,6655.21,484
2006/8/21,09:33:00,6656.07,6656.07,6656.07,6656.07,450
2006/8/21,09:34:00,6655.39,6655.39,6655.39,6655.39,390
2006/8/21,09:35:00,6654.60,6654.60,6654.60,6654.60,323
2006/8/21,09:36:00,6654.01,6654.01,6654.01,6654.01,370
2006/8/21,09:37:00,6654.67,6654.67,6654.67,6654.67,270
2006/8/21,09:38:00,6650.18,6650.18,6650.18,6650.18,390
2006/8/21,09:39:00,6647.73,6647.73,6647.73,6647.73,351
2006/8/21,09:40:00,6645.36,6645.36,6645.36,6645.36,331
2006/8/21,09:41:00,6641.20,6641.20,6641.20,6641.20,547
2006/8/21,09:42:00,6639.54,6639.54,6639.54,6639.54,335
2006/8/21,09:43:00,6636.68,6636.68,6636.68,6636.68,456
2006/8/21,09:44:00,6636.54,6636.54,6636.54,6636.54,454
2006/8/21,09:45:00,6636.23,6636.23,6636.23,6636.23,368
2006/8/21,09:46:00,6640.52,6640.52,6640.52,6640.52,521
2006/8/21,09:47:00,6639.68,6639.68,6639.68,6639.68,270
2006/8/21,09:48:00,6640.79,6640.79,6640.79,6640.79,335
2006/8/21,09:49:00,6642.02,6642.02,6642.02,6642.02,272
2006/8/21,09:50:00,6641.76,6641.76,6641.76,6641.76,243
2006/8/21,09:51:00,6643.91,6643.91,6643.91,6643.91,345
2006/8/21,09:52:00,6645.75,6645.75,6645.75,6645.75,187
2006/8/21,09:53:00,6645.70,6645.70,6645.70,6645.70,290
2006/8/21,09:54:00,6646.62,6646.62,6646.62,6646.62,239
2006/8/21,09:55:00,6645.64,6645.64,6645.64,6645.64,194
2006/8/21,09:56:00,6644.79,6644.79,6644.79,6644.79,295
2006/8/21,09:57:00,6644.86,6644.86,6644.86,6644.86,197
2006/8/21,09:58:00,6642.81,6642.81,6642.81,6642.81,307
2006/8/21,09:59:00,6640.32,6640.32,6640.32,6640.32,387
2006/8/21,10:00:00,6638.24,6638.24,6638.24,6638.24,343
2006/8/21,10:01:00,6635.62,6635.62,6635.62,6635.62,471
2006/8/21,10:02:00,6634.87,6634.87,6634.87,6634.87,362
2006/8/21,10:03:00,6633.03,6633.03,6633.03,6633.03,428
2006/8/21,10:04:00,6631.64,6631.64,6631.64,6631.64,358
2006/8/21,10:05:00,6630.08,6630.08,6630.08,6630.08,351
2006/8/21,10:06:00,6625.68,6625.68,6625.68,6625.68,556
2006/8/21,10:07:00,6625.74,6625.74,6625.74,6625.74,459
2006/8/21,10:08:00,6622.08,6622.08,6622.08,6622.08,543
2006/8/21,10:09:00,6621.19,6621.19,6621.19,6621.19,471
2006/8/21,10:10:00,6618.51,6618.51,6618.51,6618.51,330
2006/8/21,10:11:00,6616.35,6616.35,6616.35,6616.35,581
2006/8/21,10:12:00,6613.02,6613.02,6613.02,6613.02,413
2006/8/21,10:13:00,6611.72,6611.72,6611.72,6611.72,595
2006/8/21,10:14:00,6608.89,6608.89,6608.89,6608.89,527
2006/8/21,10:15:00,6605.35,6605.35,6605.35,6605.35,433
2006/8/21,10:16:00,6602.70,6602.70,6602.70,6602.70,643
2006/8/21,10:17:00,6600.22,6600.22,6600.22,6600.22,427
2006/8/21,10:18:00,6599.48,6599.48,6599.48,6599.48,483
2006/8/21,10:19:00,6599.71,6599.71,6599.71,6599.71,508
2006/8/21,10:20:00,6599.56,6599.56,6599.56,6599.56,422
2006/8/21,10:21:00,6605.51,6605.51,6605.51,6605.51,531
2006/8/21,10:22:00,6613.48,6613.48,6613.48,6613.48,382
2006/8/21,10:23:00,6621.00,6621.00,6621.00,6621.00,598
2006/8/21,10:24:00,6629.82,6629.82,6629.82,6629.82,424
2006/8/21,10:25:00,6631.29,6631.29,6631.29,6631.29,319
2006/8/21,10:26:00,6631.07,6631.07,6631.07,6631.07,419
2006/8/21,10:27:00,6631.65,6631.65,6631.65,6631.65,258
2006/8/21,10:28:00,6627.65,6627.65,6627.65,6627.65,259
2006/8/21,10:29:00,6624.90,6624.90,6624.90,6624.90,302
2006/8/21,10:30:00,6622.49,6622.49,6622.49,6622.49,216
2006/8/21,10:31:00,6620.27,6620.27,6620.27,6620.27,279
2006/8/21,10:32:00,6619.20,6619.20,6619.20,6619.20,136
2006/8/21,10:33:00,6615.47,6615.47,6615.47,6615.47,181
2006/8/21,10:34:00,6617.63,6617.63,6617.63,6617.63,185
2006/8/21,10:35:00,6615.89,6615.89,6615.89,6615.89,166
2006/8/21,10:36:00,6616.11,6616.11,6616.11,6616.11,168
2006/8/21,10:37:00,6618.10,6618.10,6618.10,6618.10,118
2006/8/21,10:38:00,6615.86,6615.86,6615.86,6615.86,153
2006/8/21,10:39:00,6615.52,6615.52,6615.52,6615.52,120
2006/8/21,10:40:00,6615.35,6615.35,6615.35,6615.35,115
2006/8/21,10:41:00,6616.03,6616.03,6616.03,6616.03,155
2006/8/21,10:42:00,6615.57,6615.57,6615.57,6615.57,96
2006/8/21,10:43:00,6616.09,6616.09,6616.09,6616.09,137
2006/8/21,10:44:00,6616.35,6616.35,6616.35,6616.35,135
2006/8/21,10:45:00,6618.21,6618.21,6618.21,6618.21,174
2006/8/21,10:46:00,6618.10,6618.10,6618.10,6618.10,168
2006/8/21,10:47:00,6617.61,6617.61,6617.61,6617.61,132
2006/8/21,10:48:00,6618.27,6618.27,6618.27,6618.27,169
2006/8/21,10:49:00,6617.71,6617.71,6617.71,6617.71,206
2006/8/21,10:50:00,6617.17,6617.17,6617.17,6617.17,165
2006/8/21,10:51:00,6613.81,6613.81,6613.81,6613.81,280
2006/8/21,10:52:00,6613.75,6613.75,6613.75,6613.75,244
2006/8/21,10:53:00,6609.57,6609.57,6609.57,6609.57,352
2006/8/21,10:54:00,6609.61,6609.61,6609.61,6609.61,267
2006/8/21,10:55:00,6604.97,6604.97,6604.97,6604.97,274
2006/8/21,10:56:00,6604.42,6604.42,6604.42,6604.42,405
2006/8/21,10:57:00,6603.40,6603.40,6603.40,6603.40,261
2006/8/21,10:58:00,6600.27,6600.27,6600.27,6600.27,384
2006/8/21,10:59:00,6596.98,6596.98,6596.98,6596.98,297
2006/8/21,11:00:00,6597.07,6597.07,6597.07,6597.07,242
2006/8/21,11:01:00,6594.59,6594.59,6594.59,6594.59,382
2006/8/21,11:02:00,6591.68,6591.68,6591.68,6591.68,286
2006/8/21,11:03:00,6590.06,6590.06,6590.06,6590.06,399
2006/8/21,11:04:00,6587.82,6587.82,6587.82,6587.82,338
2006/8/21,11:05:00,6587.22,6587.22,6587.22,6587.22,302
2006/8/21,11:06:00,6585.77,6585.77,6585.77,6585.77,362
2006/8/21,11:07:00,6585.33,6585.33,6585.33,6585.33,232
2006/8/21,11:08:00,6584.35,6584.35,6584.35,6584.35,301
2006/8/21,11:09:00,6584.60,6584.60,6584.60,6584.60,222
2006/8/21,11:10:00,6584.87,6584.87,6584.87,6584.87,213
2006/8/21,11:11:00,6584.48,6584.48,6584.48,6584.48,265
2006/8/21,11:12:00,6585.60,6585.60,6585.60,6585.60,185
2006/8/21,11:13:00,6583.72,6583.72,6583.72,6583.72,277
2006/8/21,11:14:00,6583.31,6583.31,6583.31,6583.31,196
2006/8/21,11:15:00,6584.89,6584.89,6584.89,6584.89,195
2006/8/21,11:16:00,6584.85,6584.85,6584.85,6584.85,281
2006/8/21,11:17:00,6583.85,6583.85,6583.85,6583.85,165
2006/8/21,11:18:00,6583.40,6583.40,6583.40,6583.40,229
2006/8/21,11:19:00,6583.36,6583.36,6583.36,6583.36,160
2006/8/21,11:20:00,6582.58,6582.58,6582.58,6582.58,158
2006/8/21,11:21:00,6583.66,6583.66,6583.66,6583.66,234
2006/8/21,11:22:00,6583.90,6583.90,6583.90,6583.90,136
2006/8/21,11:23:00,6584.24,6584.24,6584.24,6584.24,189
2006/8/21,11:24:00,6585.47,6585.47,6585.47,6585.47,146
2006/8/21,11:25:00,6586.62,6586.62,6586.62,6586.62,184
2006/8/21,11:26:00,6588.41,6588.41,6588.41,6588.41,193
2006/8/21,11:27:00,6587.78,6587.78,6587.78,6587.78,133
2006/8/21,11:28:00,6586.54,6586.54,6586.54,6586.54,191
2006/8/21,11:29:00,6586.73,6586.73,6586.73,6586.73,146
2006/8/21,11:30:00,6587.25,6587.25,6587.25,6587.25,190
2006/8/21,11:31:00,6587.73,6587.73,6587.73,6587.73,124
2006/8/21,11:32:00,6587.95,6587.95,6587.95,6587.95,120
2006/8/21,11:33:00,6587.10,6587.10,6587.10,6587.10,141
2006/8/21,11:34:00,6586.90,6586.90,6586.90,6586.90,136
2006/8/21,11:35:00,6586.39,6586.39,6586.39,6586.39,166
2006/8/21,11:36:00,6585.73,6585.73,6585.73,6585.73,224
2006/8/21,11:37:00,6583.38,6583.38,6583.38,6583.38,213
2006/8/21,11:38:00,6580.13,6580.13,6580.13,6580.13,290
2006/8/21,11:39:00,6579.07,6579.07,6579.07,6579.07,197
2006/8/21,11:40:00,6576.42,6576.42,6576.42,6576.42,240
2006/8/21,11:41:00,6575.13,6575.13,6575.13,6575.13,338
2006/8/21,11:42:00,6573.85,6573.85,6573.85,6573.85,231
2006/8/21,11:43:00,6571.86,6571.86,6571.86,6571.86,272
2006/8/21,11:44:00,6571.45,6571.45,6571.45,6571.45,286
2006/8/21,11:45:00,6568.91,6568.91,6568.91,6568.91,375
2006/8/21,11:46:00,6564.00,6564.00,6564.00,6564.00,462
2006/8/21,11:47:00,6561.79,6561.79,6561.79,6561.79,247
2006/8/21,11:48:00,6560.05,6560.05,6560.05,6560.05,373
2006/8/21,11:49:00,6557.44,6557.44,6557.44,6557.44,277
2006/8/21,11:50:00,6557.42,6557.42,6557.42,6557.42,349
2006/8/21,11:51:00,6555.60,6555.60,6555.60,6555.60,380
2006/8/21,11:52:00,6555.50,6555.50,6555.50,6555.50,248
2006/8/21,11:53:00,6549.65,6549.65,6549.65,6549.65,404
2006/8/21,11:54:00,6549.31,6549.31,6549.31,6549.31,322
2006/8/21,11:55:00,6543.80,6543.80,6543.80,6543.80,409
2006/8/21,11:56:00,6542.94,6542.94,6542.94,6542.94,458
2006/8/21,11:57:00,6540.86,6540.86,6540.86,6540.86,383
2006/8/21,11:58:00,6534.72,6534.72,6534.72,6534.72,467
2006/8/21,11:59:00,6533.72,6533.72,6533.72,6533.72,361
2006/8/21,12:00:00,6530.31,6530.31,6530.31,6530.31,445
2006/8/21,12:01:00,6528.29,6528.29,6528.29,6528.29,616
2006/8/21,12:02:00,6524.01,6524.01,6524.01,6524.01,335
2006/8/21,12:03:00,6524.48,6524.48,6524.48,6524.48,379
2006/8/21,12:04:00,6526.89,6526.89,6526.89,6526.89,254
2006/8/21,12:05:00,6529.43,6529.43,6529.43,6529.43,264
2006/8/21,12:06:00,6531.10,6531.10,6531.10,6531.10,274
2006/8/21,12:07:00,6533.94,6533.94,6533.94,6533.94,160
2006/8/21,12:08:00,6538.45,6538.45,6538.45,6538.45,222
2006/8/21,12:09:00,6538.30,6538.30,6538.30,6538.30,148
2006/8/21,12:10:00,6537.34,6537.34,6537.34,6537.34,236
2006/8/21,12:11:00,6536.11,6536.11,6536.11,6536.11,202
2006/8/21,12:12:00,6536.78,6536.78,6536.78,6536.78,128
2006/8/21,12:13:00,6537.13,6537.13,6537.13,6537.13,194
2006/8/21,12:14:00,6536.65,6536.65,6536.65,6536.65,157
2006/8/21,12:15:00,6536.68,6536.68,6536.68,6536.68,154
2006/8/21,12:16:00,6536.66,6536.66,6536.66,6536.66,189
2006/8/21,12:17:00,6535.98,6535.98,6535.98,6535.98,170
2006/8/21,12:18:00,6534.58,6534.58,6534.58,6534.58,204
2006/8/21,12:19:00,6536.25,6536.25,6536.25,6536.25,155
2006/8/21,12:20:00,6533.11,6533.11,6533.11,6533.11,270
2006/8/21,12:21:00,6529.73,6529.73,6529.73,6529.73,254
2006/8/21,12:22:00,6527.64,6527.64,6527.64,6527.64,197
2006/8/21,12:23:00,6526.46,6526.46,6526.46,6526.46,266
2006/8/21,12:24:00,6522.85,6522.85,6522.85,6522.85,227
2006/8/21,12:25:00,6521.47,6521.47,6521.47,6521.47,252
2006/8/21,12:26:00,6520.94,6520.94,6520.94,6520.94,321
2006/8/21,12:27:00,6521.12,6521.12,6521.12,6521.12,214
2006/8/21,12:28:00,6524.20,6524.20,6524.20,6524.20,264
2006/8/21,12:29:00,6523.38,6523.38,6523.38,6523.38,188
2006/8/21,12:30:00,6524.22,6524.22,6524.22,6524.22,189
2006/8/21,12:31:00,6527.68,6527.68,6527.68,6527.68,193
2006/8/21,12:32:00,6530.87,6530.87,6530.87,6530.87,168
2006/8/21,12:33:00,6531.54,6531.54,6531.54,6531.54,227
2006/8/21,12:34:00,6532.26,6532.26,6532.26,6532.26,178
2006/8/21,12:35:00,6533.20,6533.20,6533.20,6533.20,191
2006/8/21,12:36:00,6534.04,6534.04,6534.04,6534.04,203
2006/8/21,12:37:00,6534.20,6534.20,6534.20,6534.20,146
2006/8/21,12:38:00,6531.53,6531.53,6531.53,6531.53,205
2006/8/21,12:39:00,6529.71,6529.71,6529.71,6529.71,165
2006/8/21,12:40:00,6529.47,6529.47,6529.47,6529.47,171
2006/8/21,12:41:00,6527.85,6527.85,6527.85,6527.85,217
2006/8/21,12:42:00,6526.52,6526.52,6526.52,6526.52,170
2006/8/21,12:43:00,6527.30,6527.30,6527.30,6527.30,213
2006/8/21,12:44:00,6527.28,6527.28,6527.28,6527.28,133
2006/8/21,12:45:00,6528.25,6528.25,6528.25,6528.25,171
2006/8/21,12:46:00,6524.79,6524.79,6524.79,6524.79,224
2006/8/21,12:47:00,6525.89,6525.89,6525.89,6525.89,164
2006/8/21,12:48:00,6525.82,6525.82,6525.82,6525.82,257
2006/8/21,12:49:00,6527.01,6527.01,6527.01,6527.01,237
2006/8/21,12:50:00,6524.78,6524.78,6524.78,6524.78,177
2006/8/21,12:51:00,6527.04,6527.04,6527.04,6527.04,210
2006/8/21,12:52:00,6528.49,6528.49,6528.49,6528.49,175
2006/8/21,12:53:00,6527.57,6527.57,6527.57,6527.57,230
2006/8/21,12:54:00,6528.21,6528.21,6528.21,6528.21,156
2006/8/21,12:55:00,6529.79,6529.79,6529.79,6529.79,220
2006/8/21,12:56:00,6531.16,6531.16,6531.16,6531.16,254
2006/8/21,12:57:00,6530.26,6530.26,6530.26,6530.26,230
2006/8/21,12:58:00,6531.26,6531.26,6531.26,6531.26,231
2006/8/21,12:59:00,6532.25,6532.25,6532.25,6532.25,206
2006/8/21,13:00:00,6534.17,6534.17,6534.17,6534.17,186
2006/8/21,13:01:00,6533.37,6533.37,6533.37,6533.37,213
2006/8/21,13:02:00,6530.55,6530.55,6530.55,6530.55,222
2006/8/21,13:03:00,6527.13,6527.13,6527.13,6527.13,287
2006/8/21,13:04:00,6525.66,6525.66,6525.66,6525.66,351
2006/8/21,13:05:00,6522.47,6522.47,6522.47,6522.47,283
2006/8/21,13:06:00,6522.84,6522.84,6522.84,6522.84,328
2006/8/21,13:07:00,6519.67,6519.67,6519.67,6519.67,273
2006/8/21,13:08:00,6518.25,6518.25,6518.25,6518.25,511
2006/8/21,13:09:00,6516.89,6516.89,6516.89,6516.89,354
2006/8/21,13:10:00,6515.32,6515.32,6515.32,6515.32,391
2006/8/21,13:11:00,6515.39,6515.39,6515.39,6515.39,473
2006/8/21,13:12:00,6510.40,6510.40,6510.40,6510.40,395
2006/8/21,13:13:00,6509.75,6509.75,6509.75,6509.75,526
2006/8/21,13:14:00,6506.45,6506.45,6506.45,6506.45,404
2006/8/21,13:15:00,6501.32,6501.32,6501.32,6501.32,602
2006/8/21,13:16:00,6499.95,6499.95,6499.95,6499.95,677
2006/8/21,13:17:00,6500.28,6500.28,6500.28,6500.28,487
2006/8/21,13:18:00,6499.30,6499.30,6499.30,6499.30,547
2006/8/21,13:19:00,6499.75,6499.75,6499.75,6499.75,518
2006/8/21,13:20:00,6500.35,6500.35,6500.35,6500.35,494
2006/8/21,13:21:00,6498.53,6498.53,6498.53,6498.53,554
2006/8/21,13:22:00,6498.18,6498.18,6498.18,6498.18,466
2006/8/21,13:23:00,6500.67,6500.67,6500.67,6500.67,613
2006/8/21,13:24:00,6501.49,6501.49,6501.49,6501.49,562
2006/8/21,13:25:00,6504.71,6504.71,6504.71,6504.71,491
2006/8/21,13:26:00,6504.77,6504.77,6504.77,6504.77,0
2006/8/21,13:27:00,6504.77,6504.77,6504.77,6504.77,0
2006/8/21,13:28:00,6504.77,6504.77,6504.77,6504.77,0
2006/8/21,13:29:00,6504.77,6504.77,6504.77,6504.77,0
2006/8/21,13:30:00,6505.92,6505.92,6505.92,6505.92,3665
2006/8/22,09:00:00,6505.92,6505.92,6505.92,6505.92,6
2006/8/22,09:01:00,6524.72,6524.72,6524.72,6524.72,2197
2006/8/22,09:02:00,6536.48,6536.48,6536.48,6536.48,505
2006/8/22,09:03:00,6542.85,6542.85,6542.85,6542.85,730
2006/8/22,09:04:00,6546.12,6546.12,6546.12,6546.12,716
2006/8/22,09:05:00,6545.06,6545.06,6545.06,6545.06,545
2006/8/22,09:06:00,6540.54,6540.54,6540.54,6540.54,749
2006/8/22,09:07:00,6537.11,6537.11,6537.11,6537.11,469
2006/8/22,09:08:00,6535.04,6535.04,6535.04,6535.04,489
2006/8/22,09:09:00,6532.29,6532.29,6532.29,6532.29,505
2006/8/22,09:10:00,6529.92,6529.92,6529.92,6529.92,357
2006/8/22,09:11:00,6528.78,6528.78,6528.78,6528.78,456
2006/8/22,09:12:00,6525.80,6525.80,6525.80,6525.80,354
2006/8/22,09:13:00,6524.24,6524.24,6524.24,6524.24,466
2006/8/22,09:14:00,6519.51,6519.51,6519.51,6519.51,430
2006/8/22,09:15:00,6517.50,6517.50,6517.50,6517.50,377
2006/8/22,09:16:00,6517.28,6517.28,6517.28,6517.28,534
2006/8/22,09:17:00,6518.17,6518.17,6518.17,6518.17,386
2006/8/22,09:18:00,6518.69,6518.69,6518.69,6518.69,473
2006/8/22,09:19:00,6517.59,6517.59,6517.59,6517.59,379
2006/8/22,09:20:00,6517.42,6517.42,6517.42,6517.42,284
2006/8/22,09:21:00,6518.52,6518.52,6518.52,6518.52,344
2006/8/22,09:22:00,6517.69,6517.69,6517.69,6517.69,240
2006/8/22,09:23:00,6518.36,6518.36,6518.36,6518.36,339
2006/8/22,09:24:00,6519.61,6519.61,6519.61,6519.61,237
2006/8/22,09:25:00,6521.49,6521.49,6521.49,6521.49,220
2006/8/22,09:26:00,6525.24,6525.24,6525.24,6525.24,345
2006/8/22,09:27:00,6528.46,6528.46,6528.46,6528.46,311
2006/8/22,09:28:00,6531.81,6531.81,6531.81,6531.81,421
2006/8/22,09:29:00,6534.88,6534.88,6534.88,6534.88,391
2006/8/22,09:30:00,6538.87,6538.87,6538.87,6538.87,389
2006/8/22,09:31:00,6539.83,6539.83,6539.83,6539.83,448
2006/8/22,09:32:00,6539.71,6539.71,6539.71,6539.71,313
2006/8/22,09:33:00,6538.84,6538.84,6538.84,6538.84,341
2006/8/22,09:34:00,6536.73,6536.73,6536.73,6536.73,313
2006/8/22,09:35:00,6538.37,6538.37,6538.37,6538.37,249
2006/8/22,09:36:00,6538.89,6538.89,6538.89,6538.89,320
2006/8/22,09:37:00,6539.71,6539.71,6539.71,6539.71,196
2006/8/22,09:38:00,6541.59,6541.59,6541.59,6541.59,237
2006/8/22,09:39:00,6542.91,6542.91,6542.91,6542.91,214
2006/8/22,09:40:00,6543.60,6543.60,6543.60,6543.60,194
2006/8/22,09:41:00,6546.45,6546.45,6546.45,6546.45,313
2006/8/22,09:42:00,6546.24,6546.24,6546.24,6546.24,241
2006/8/22,09:43:00,6549.90,6549.90,6549.90,6549.90,340
2006/8/22,09:44:00,6549.52,6549.52,6549.52,6549.52,366
2006/8/22,09:45:00,6545.50,6545.50,6545.50,6545.50,364
2006/8/22,09:46:00,6545.80,6545.80,6545.80,6545.80,374
2006/8/22,09:47:00,6543.95,6543.95,6543.95,6543.95,316
2006/8/22,09:48:00,6542.16,6542.16,6542.16,6542.16,258
2006/8/22,09:49:00,6542.18,6542.18,6542.18,6542.18,201
2006/8/22,09:50:00,6542.89,6542.89,6542.89,6542.89,146
2006/8/22,09:51:00,6542.78,6542.78,6542.78,6542.78,195
2006/8/22,09:52:00,6543.60,6543.60,6543.60,6543.60,160
2006/8/22,09:53:00,6544.58,6544.58,6544.58,6544.58,176
2006/8/22,09:54:00,6546.19,6546.19,6546.19,6546.19,179
2006/8/22,09:55:00,6547.59,6547.59,6547.59,6547.59,186
2006/8/22,09:56:00,6552.35,6552.35,6552.35,6552.35,266
2006/8/22,09:57:00,6554.09,6554.09,6554.09,6554.09,227
2006/8/22,09:58:00,6557.48,6557.48,6557.48,6557.48,335
2006/8/22,09:59:00,6558.09,6558.09,6558.09,6558.09,269
2006/8/22,10:00:00,6560.69,6560.69,6560.69,6560.69,258
2006/8/22,10:01:00,6562.69,6562.69,6562.69,6562.69,385
2006/8/22,10:02:00,6564.65,6564.65,6564.65,6564.65,248
2006/8/22,10:03:00,6563.01,6563.01,6563.01,6563.01,349
2006/8/22,10:04:00,6562.86,6562.86,6562.86,6562.86,324
2006/8/22,10:05:00,6559.78,6559.78,6559.78,6559.78,271
2006/8/22,10:06:00,6557.57,6557.57,6557.57,6557.57,310
2006/8/22,10:07:00,6558.16,6558.16,6558.16,6558.16,252
2006/8/22,10:08:00,6557.94,6557.94,6557.94,6557.94,223
2006/8/22,10:09:00,6557.51,6557.51,6557.51,6557.51,157
2006/8/22,10:10:00,6557.41,6557.41,6557.41,6557.41,149
2006/8/22,10:11:00,6556.83,6556.83,6556.83,6556.83,175
2006/8/22,10:12:00,6556.87,6556.87,6556.87,6556.87,136
2006/8/22,10:13:00,6555.06,6555.06,6555.06,6555.06,179
2006/8/22,10:14:00,6556.77,6556.77,6556.77,6556.77,146
2006/8/22,10:15:00,6555.42,6555.42,6555.42,6555.42,158
2006/8/22,10:16:00,6555.89,6555.89,6555.89,6555.89,205
2006/8/22,10:17:00,6555.08,6555.08,6555.08,6555.08,139
2006/8/22,10:18:00,6554.88,6554.88,6554.88,6554.88,144
2006/8/22,10:19:00,6553.34,6553.34,6553.34,6553.34,201
2006/8/22,10:20:00,6552.61,6552.61,6552.61,6552.61,157
2006/8/22,10:21:00,6550.31,6550.31,6550.31,6550.31,203
2006/8/22,10:22:00,6548.62,6548.62,6548.62,6548.62,140
2006/8/22,10:23:00,6546.78,6546.78,6546.78,6546.78,229
2006/8/22,10:24:00,6545.11,6545.11,6545.11,6545.11,173
2006/8/22,10:25:00,6542.83,6542.83,6542.83,6542.83,180
2006/8/22,10:26:00,6542.53,6542.53,6542.53,6542.53,229
2006/8/22,10:27:00,6542.08,6542.08,6542.08,6542.08,153
2006/8/22,10:28:00,6542.69,6542.69,6542.69,6542.69,237
2006/8/22,10:29:00,6541.85,6541.85,6541.85,6541.85,137
2006/8/22,10:30:00,6542.07,6542.07,6542.07,6542.07,106
2006/8/22,10:31:00,6542.64,6542.64,6542.64,6542.64,187
2006/8/22,10:32:00,6541.93,6541.93,6541.93,6541.93,116
2006/8/22,10:33:00,6542.65,6542.65,6542.65,6542.65,148
2006/8/22,10:34:00,6539.35,6539.35,6539.35,6539.35,172
2006/8/22,10:35:00,6540.26,6540.26,6540.26,6540.26,176
2006/8/22,10:36:00,6541.59,6541.59,6541.59,6541.59,154
2006/8/22,10:37:00,6541.50,6541.50,6541.50,6541.50,119
2006/8/22,10:38:00,6542.76,6542.76,6542.76,6542.76,150
2006/8/22,10:39:00,6543.03,6543.03,6543.03,6543.03,109
2006/8/22,10:40:00,6540.65,6540.65,6540.65,6540.65,160
2006/8/22,10:41:00,6541.41,6541.41,6541.41,6541.41,253
2006/8/22,10:42:00,6541.42,6541.42,6541.42,6541.42,91
2006/8/22,10:43:00,6542.68,6542.68,6542.68,6542.68,116
2006/8/22,10:44:00,6542.38,6542.38,6542.38,6542.38,107
2006/8/22,10:45:00,6542.95,6542.95,6542.95,6542.95,132
2006/8/22,10:46:00,6542.96,6542.96,6542.96,6542.96,128
2006/8/22,10:47:00,6543.44,6543.44,6543.44,6543.44,64
2006/8/22,10:48:00,6543.96,6543.96,6543.96,6543.96,81
2006/8/22,10:49:00,6544.92,6544.92,6544.92,6544.92,87
2006/8/22,10:50:00,6545.35,6545.35,6545.35,6545.35,99
2006/8/22,10:51:00,6544.94,6544.94,6544.94,6544.94,137
2006/8/22,10:52:00,6544.86,6544.86,6544.86,6544.86,73
2006/8/22,10:53:00,6543.19,6543.19,6543.19,6543.19,138
2006/8/22,10:54:00,6544.29,6544.29,6544.29,6544.29,103
2006/8/22,10:55:00,6543.32,6543.32,6543.32,6543.32,70
2006/8/22,10:56:00,6544.29,6544.29,6544.29,6544.29,130
2006/8/22,10:57:00,6543.51,6543.51,6543.51,6543.51,65
2006/8/22,10:58:00,6543.80,6543.80,6543.80,6543.80,119
2006/8/22,10:59:00,6542.58,6542.58,6542.58,6542.58,125
2006/8/22,11:00:00,6542.90,6542.90,6542.90,6542.90,112
2006/8/22,11:01:00,6542.62,6542.62,6542.62,6542.62,145
2006/8/22,11:02:00,6543.19,6543.19,6543.19,6543.19,88
2006/8/22,11:03:00,6542.64,6542.64,6542.64,6542.64,119
2006/8/22,11:04:00,6542.95,6542.95,6542.95,6542.95,121
2006/8/22,11:05:00,6543.87,6543.87,6543.87,6543.87,94
2006/8/22,11:06:00,6545.11,6545.11,6545.11,6545.11,117
2006/8/22,11:07:00,6544.18,6544.18,6544.18,6544.18,78
2006/8/22,11:08:00,6544.61,6544.61,6544.61,6544.61,111
2006/8/22,11:09:00,6542.91,6542.91,6542.91,6542.91,81
2006/8/22,11:10:00,6543.14,6543.14,6543.14,6543.14,99
2006/8/22,11:11:00,6543.40,6543.40,6543.40,6543.40,131
2006/8/22,11:12:00,6543.99,6543.99,6543.99,6543.99,78
2006/8/22,11:13:00,6544.30,6544.30,6544.30,6544.30,81
2006/8/22,11:14:00,6543.01,6543.01,6543.01,6543.01,100
2006/8/22,11:15:00,6543.03,6543.03,6543.03,6543.03,69
2006/8/22,11:16:00,6543.49,6543.49,6543.49,6543.49,100
2006/8/22,11:17:00,6543.60,6543.60,6543.60,6543.60,73
2006/8/22,11:18:00,6544.35,6544.35,6544.35,6544.35,104
2006/8/22,11:19:00,6545.22,6545.22,6545.22,6545.22,90
2006/8/22,11:20:00,6546.76,6546.76,6546.76,6546.76,95
2006/8/22,11:21:00,6547.74,6547.74,6547.74,6547.74,126
2006/8/22,11:22:00,6550.24,6550.24,6550.24,6550.24,108
2006/8/22,11:23:00,6550.48,6550.48,6550.48,6550.48,173
2006/8/22,11:24:00,6551.58,6551.58,6551.58,6551.58,149
2006/8/22,11:25:00,6552.42,6552.42,6552.42,6552.42,193
2006/8/22,11:26:00,6554.58,6554.58,6554.58,6554.58,247
2006/8/22,11:27:00,6555.20,6555.20,6555.20,6555.20,153
2006/8/22,11:28:00,6556.40,6556.40,6556.40,6556.40,212
2006/8/22,11:29:00,6556.77,6556.77,6556.77,6556.77,203
2006/8/22,11:30:00,6556.84,6556.84,6556.84,6556.84,200
2006/8/22,11:31:00,6557.98,6557.98,6557.98,6557.98,222
2006/8/22,11:32:00,6558.29,6558.29,6558.29,6558.29,168
2006/8/22,11:33:00,6556.98,6556.98,6556.98,6556.98,174
2006/8/22,11:34:00,6559.35,6559.35,6559.35,6559.35,140
2006/8/22,11:35:00,6558.79,6558.79,6558.79,6558.79,165
2006/8/22,11:36:00,6557.66,6557.66,6557.66,6557.66,160
2006/8/22,11:37:00,6557.11,6557.11,6557.11,6557.11,129
2006/8/22,11:38:00,6556.27,6556.27,6556.27,6556.27,178
2006/8/22,11:39:00,6557.03,6557.03,6557.03,6557.03,100
2006/8/22,11:40:00,6556.96,6556.96,6556.96,6556.96,107
2006/8/22,11:41:00,6555.00,6555.00,6555.00,6555.00,169
2006/8/22,11:42:00,6554.23,6554.23,6554.23,6554.23,119
2006/8/22,11:43:00,6554.26,6554.26,6554.26,6554.26,155
2006/8/22,11:44:00,6553.68,6553.68,6553.68,6553.68,89
2006/8/22,11:45:00,6553.53,6553.53,6553.53,6553.53,192
2006/8/22,11:46:00,6554.14,6554.14,6554.14,6554.14,204
2006/8/22,11:47:00,6554.56,6554.56,6554.56,6554.56,149
2006/8/22,11:48:00,6555.32,6555.32,6555.32,6555.32,172
2006/8/22,11:49:00,6553.32,6553.32,6553.32,6553.32,185
2006/8/22,11:50:00,6553.43,6553.43,6553.43,6553.43,151
2006/8/22,11:51:00,6553.14,6553.14,6553.14,6553.14,181
2006/8/22,11:52:00,6553.43,6553.43,6553.43,6553.43,126
2006/8/22,11:53:00,6555.71,6555.71,6555.71,6555.71,155
2006/8/22,11:54:00,6556.22,6556.22,6556.22,6556.22,161
2006/8/22,11:55:00,6557.33,6557.33,6557.33,6557.33,171
2006/8/22,11:56:00,6558.85,6558.85,6558.85,6558.85,180
2006/8/22,11:57:00,6558.27,6558.27,6558.27,6558.27,189
2006/8/22,11:58:00,6561.32,6561.32,6561.32,6561.32,257
2006/8/22,11:59:00,6563.13,6563.13,6563.13,6563.13,219
2006/8/22,12:00:00,6563.16,6563.16,6563.16,6563.16,197
2006/8/22,12:01:00,6563.83,6563.83,6563.83,6563.83,203
2006/8/22,12:02:00,6565.11,6565.11,6565.11,6565.11,170
2006/8/22,12:03:00,6565.16,6565.16,6565.16,6565.16,177
2006/8/22,12:04:00,6566.36,6566.36,6566.36,6566.36,228
2006/8/22,12:05:00,6565.58,6565.58,6565.58,6565.58,191
2006/8/22,12:06:00,6561.40,6561.40,6561.40,6561.40,232
2006/8/22,12:07:00,6561.13,6561.13,6561.13,6561.13,177
2006/8/22,12:08:00,6562.01,6562.01,6562.01,6562.01,184
2006/8/22,12:09:00,6562.75,6562.75,6562.75,6562.75,145
2006/8/22,12:10:00,6562.33,6562.33,6562.33,6562.33,140
2006/8/22,12:11:00,6563.07,6563.07,6563.07,6563.07,151
2006/8/22,12:12:00,6562.14,6562.14,6562.14,6562.14,121
2006/8/22,12:13:00,6560.41,6560.41,6560.41,6560.41,150
2006/8/22,12:14:00,6559.26,6559.26,6559.26,6559.26,117
2006/8/22,12:15:00,6559.05,6559.05,6559.05,6559.05,141
2006/8/22,12:16:00,6559.71,6559.71,6559.71,6559.71,146
2006/8/22,12:17:00,6559.11,6559.11,6559.11,6559.11,100
2006/8/22,12:18:00,6558.90,6558.90,6558.90,6558.90,185
2006/8/22,12:19:00,6559.47,6559.47,6559.47,6559.47,86
2006/8/22,12:20:00,6560.00,6560.00,6560.00,6560.00,110
2006/8/22,12:21:00,6560.20,6560.20,6560.20,6560.20,123
2006/8/22,12:22:00,6561.17,6561.17,6561.17,6561.17,105
2006/8/22,12:23:00,6559.75,6559.75,6559.75,6559.75,160
2006/8/22,12:24:00,6561.01,6561.01,6561.01,6561.01,205
2006/8/22,12:25:00,6561.83,6561.83,6561.83,6561.83,143
2006/8/22,12:26:00,6560.18,6560.18,6560.18,6560.18,168
2006/8/22,12:27:00,6560.92,6560.92,6560.92,6560.92,120
2006/8/22,12:28:00,6562.27,6562.27,6562.27,6562.27,164
2006/8/22,12:29:00,6561.50,6561.50,6561.50,6561.50,158
2006/8/22,12:30:00,6563.77,6563.77,6563.77,6563.77,200
2006/8/22,12:31:00,6562.43,6562.43,6562.43,6562.43,202
2006/8/22,12:32:00,6562.45,6562.45,6562.45,6562.45,124
2006/8/22,12:33:00,6561.10,6561.10,6561.10,6561.10,178
2006/8/22,12:34:00,6564.11,6564.11,6564.11,6564.11,150
2006/8/22,12:35:00,6564.35,6564.35,6564.35,6564.35,169
2006/8/22,12:36:00,6564.99,6564.99,6564.99,6564.99,171
2006/8/22,12:37:00,6564.06,6564.06,6564.06,6564.06,168
2006/8/22,12:38:00,6564.89,6564.89,6564.89,6564.89,212
2006/8/22,12:39:00,6566.94,6566.94,6566.94,6566.94,196
2006/8/22,12:40:00,6566.48,6566.48,6566.48,6566.48,226
2006/8/22,12:41:00,6567.78,6567.78,6567.78,6567.78,244
2006/8/22,12:42:00,6567.17,6567.17,6567.17,6567.17,156
2006/8/22,12:43:00,6568.61,6568.61,6568.61,6568.61,205
2006/8/22,12:44:00,6569.00,6569.00,6569.00,6569.00,161
2006/8/22,12:45:00,6569.50,6569.50,6569.50,6569.50,170
2006/8/22,12:46:00,6570.88,6570.88,6570.88,6570.88,215
2006/8/22,12:47:00,6569.47,6569.47,6569.47,6569.47,174
2006/8/22,12:48:00,6567.15,6567.15,6567.15,6567.15,225
2006/8/22,12:49:00,6566.59,6566.59,6566.59,6566.59,162
2006/8/22,12:50:00,6567.93,6567.93,6567.93,6567.93,173
2006/8/22,12:51:00,6569.39,6569.39,6569.39,6569.39,213
2006/8/22,12:52:00,6569.61,6569.61,6569.61,6569.61,144
2006/8/22,12:53:00,6570.31,6570.31,6570.31,6570.31,181
2006/8/22,12:54:00,6568.09,6568.09,6568.09,6568.09,183
2006/8/22,12:55:00,6569.91,6569.91,6569.91,6569.91,229
2006/8/22,12:56:00,6570.00,6570.00,6570.00,6570.00,251
2006/8/22,12:57:00,6572.15,6572.15,6572.15,6572.15,336
2006/8/22,12:58:00,6573.99,6573.99,6573.99,6573.99,348
2006/8/22,12:59:00,6575.26,6575.26,6575.26,6575.26,210
2006/8/22,13:00:00,6578.55,6578.55,6578.55,6578.55,340
2006/8/22,13:01:00,6578.51,6578.51,6578.51,6578.51,334
2006/8/22,13:02:00,6578.82,6578.82,6578.82,6578.82,265
2006/8/22,13:03:00,6580.35,6580.35,6580.35,6580.35,340
2006/8/22,13:04:00,6581.30,6581.30,6581.30,6581.30,307
2006/8/22,13:05:00,6583.70,6583.70,6583.70,6583.70,349
2006/8/22,13:06:00,6584.80,6584.80,6584.80,6584.80,276
2006/8/22,13:07:00,6582.86,6582.86,6582.86,6582.86,360
2006/8/22,13:08:00,6586.84,6586.84,6586.84,6586.84,439
2006/8/22,13:09:00,6588.10,6588.10,6588.10,6588.10,430
2006/8/22,13:10:00,6589.24,6589.24,6589.24,6589.24,357
2006/8/22,13:11:00,6588.56,6588.56,6588.56,6588.56,353
2006/8/22,13:12:00,6586.39,6586.39,6586.39,6586.39,214
2006/8/22,13:13:00,6583.29,6583.29,6583.29,6583.29,353
2006/8/22,13:14:00,6580.65,6580.65,6580.65,6580.65,264
2006/8/22,13:15:00,6579.13,6579.13,6579.13,6579.13,239
2006/8/22,13:16:00,6579.99,6579.99,6579.99,6579.99,289
2006/8/22,13:17:00,6578.45,6578.45,6578.45,6578.45,214
2006/8/22,13:18:00,6578.97,6578.97,6578.97,6578.97,253
2006/8/22,13:19:00,6581.89,6581.89,6581.89,6581.89,312
2006/8/22,13:20:00,6582.23,6582.23,6582.23,6582.23,272
2006/8/22,13:21:00,6581.82,6581.82,6581.82,6581.82,295
2006/8/22,13:22:00,6586.13,6586.13,6586.13,6586.13,250
2006/8/22,13:23:00,6586.40,6586.40,6586.40,6586.40,350
2006/8/22,13:24:00,6587.03,6587.03,6587.03,6587.03,397
2006/8/22,13:25:00,6586.24,6586.24,6586.24,6586.24,387
2006/8/22,13:26:00,6586.24,6586.24,6586.24,6586.24,0
2006/8/22,13:27:00,6586.24,6586.24,6586.24,6586.24,0
2006/8/22,13:28:00,6586.24,6586.24,6586.24,6586.24,0
2006/8/22,13:29:00,6586.24,6586.24,6586.24,6586.24,0
2006/8/22,13:30:00,6590.20,6590.20,6590.20,6590.20,3163
2006/8/23,09:00:00,6590.20,6590.20,6590.20,6590.20,16
2006/8/23,09:01:00,6584.66,6584.66,6584.66,6584.66,2157
2006/8/23,09:02:00,6581.89,6581.89,6581.89,6581.89,360
2006/8/23,09:03:00,6575.81,6575.81,6575.81,6575.81,440
2006/8/23,09:04:00,6573.97,6573.97,6573.97,6573.97,403
2006/8/23,09:05:00,6573.40,6573.40,6573.40,6573.40,297
2006/8/23,09:06:00,6573.32,6573.32,6573.32,6573.32,484
2006/8/23,09:07:00,6572.89,6572.89,6572.89,6572.89,384
2006/8/23,09:08:00,6573.45,6573.45,6573.45,6573.45,571
2006/8/23,09:09:00,6570.49,6570.49,6570.49,6570.49,516
2006/8/23,09:10:00,6565.91,6565.91,6565.91,6565.91,440
2006/8/23,09:11:00,6554.69,6554.69,6554.69,6554.69,612
2006/8/23,09:12:00,6547.88,6547.88,6547.88,6547.88,444
2006/8/23,09:13:00,6541.69,6541.69,6541.69,6541.69,636
2006/8/23,09:14:00,6532.60,6532.60,6532.60,6532.60,668
2006/8/23,09:15:00,6526.50,6526.50,6526.50,6526.50,576
2006/8/23,09:16:00,6514.41,6514.41,6514.41,6514.41,881
2006/8/23,09:17:00,6505.31,6505.31,6505.31,6505.31,627
2006/8/23,09:18:00,6501.67,6501.67,6501.67,6501.67,688
2006/8/23,09:19:00,6497.35,6497.35,6497.35,6497.35,658
2006/8/23,09:20:00,6498.49,6498.49,6498.49,6498.49,441
2006/8/23,09:21:00,6493.81,6493.81,6493.81,6493.81,749
2006/8/23,09:22:00,6489.85,6489.85,6489.85,6489.85,528
2006/8/23,09:23:00,6483.39,6483.39,6483.39,6483.39,666
2006/8/23,09:24:00,6469.18,6469.18,6469.18,6469.18,944
2006/8/23,09:25:00,6461.36,6461.36,6461.36,6461.36,626
2006/8/23,09:26:00,6454.71,6454.71,6454.71,6454.71,1042
2006/8/23,09:27:00,6459.25,6459.25,6459.25,6459.25,645
2006/8/23,09:28:00,6464.54,6464.54,6464.54,6464.54,668
2006/8/23,09:29:00,6471.09,6471.09,6471.09,6471.09,604
2006/8/23,09:30:00,6477.41,6477.41,6477.41,6477.41,482
2006/8/23,09:31:00,6484.48,6484.48,6484.48,6484.48,555
2006/8/23,09:32:00,6484.42,6484.42,6484.42,6484.42,405
2006/8/23,09:33:00,6486.49,6486.49,6486.49,6486.49,423
2006/8/23,09:34:00,6487.42,6487.42,6487.42,6487.42,310
2006/8/23,09:35:00,6488.78,6488.78,6488.78,6488.78,279
2006/8/23,09:36:00,6490.26,6490.26,6490.26,6490.26,333
2006/8/23,09:37:00,6493.05,6493.05,6493.05,6493.05,277
2006/8/23,09:38:00,6491.44,6491.44,6491.44,6491.44,365
2006/8/23,09:39:00,6490.57,6490.57,6490.57,6490.57,366
2006/8/23,09:40:00,6492.34,6492.34,6492.34,6492.34,284
2006/8/23,09:41:00,6491.52,6491.52,6491.52,6491.52,338
2006/8/23,09:42:00,6492.18,6492.18,6492.18,6492.18,240
2006/8/23,09:43:00,6490.51,6490.51,6490.51,6490.51,303
2006/8/23,09:44:00,6489.59,6489.59,6489.59,6489.59,247
2006/8/23,09:45:00,6488.63,6488.63,6488.63,6488.63,214
2006/8/23,09:46:00,6484.07,6484.07,6484.07,6484.07,423
2006/8/23,09:47:00,6480.48,6480.48,6480.48,6480.48,301
2006/8/23,09:48:00,6478.34,6478.34,6478.34,6478.34,380
2006/8/23,09:49:00,6473.84,6473.84,6473.84,6473.84,252
2006/8/23,09:50:00,6473.76,6473.76,6473.76,6473.76,294
2006/8/23,09:51:00,6472.81,6472.81,6472.81,6472.81,390
2006/8/23,09:52:00,6474.50,6474.50,6474.50,6474.50,229
2006/8/23,09:53:00,6478.07,6478.07,6478.07,6478.07,261
2006/8/23,09:54:00,6480.45,6480.45,6480.45,6480.45,243
2006/8/23,09:55:00,6481.30,6481.30,6481.30,6481.30,230
2006/8/23,09:56:00,6484.15,6484.15,6484.15,6484.15,242
2006/8/23,09:57:00,6486.31,6486.31,6486.31,6486.31,133
2006/8/23,09:58:00,6487.38,6487.38,6487.38,6487.38,203
2006/8/23,09:59:00,6490.23,6490.23,6490.23,6490.23,169
2006/8/23,10:00:00,6490.73,6490.73,6490.73,6490.73,189
2006/8/23,10:01:00,6490.83,6490.83,6490.83,6490.83,255
2006/8/23,10:02:00,6490.26,6490.26,6490.26,6490.26,155
2006/8/23,10:03:00,6490.20,6490.20,6490.20,6490.20,244
2006/8/23,10:04:00,6492.13,6492.13,6492.13,6492.13,194
2006/8/23,10:05:00,6492.48,6492.48,6492.48,6492.48,183
2006/8/23,10:06:00,6491.58,6491.58,6491.58,6491.58,188
2006/8/23,10:07:00,6491.09,6491.09,6491.09,6491.09,212
2006/8/23,10:08:00,6489.02,6489.02,6489.02,6489.02,273
2006/8/23,10:09:00,6489.74,6489.74,6489.74,6489.74,176
2006/8/23,10:10:00,6490.43,6490.43,6490.43,6490.43,262
2006/8/23,10:11:00,6491.04,6491.04,6491.04,6491.04,170
2006/8/23,10:12:00,6491.43,6491.43,6491.43,6491.43,128
2006/8/23,10:13:00,6493.46,6493.46,6493.46,6493.46,175
2006/8/23,10:14:00,6495.06,6495.06,6495.06,6495.06,150
2006/8/23,10:15:00,6496.24,6496.24,6496.24,6496.24,168
2006/8/23,10:16:00,6498.29,6498.29,6498.29,6498.29,250
2006/8/23,10:17:00,6499.23,6499.23,6499.23,6499.23,184
2006/8/23,10:18:00,6501.01,6501.01,6501.01,6501.01,266
2006/8/23,10:19:00,6503.51,6503.51,6503.51,6503.51,187
2006/8/23,10:20:00,6506.17,6506.17,6506.17,6506.17,177
2006/8/23,10:21:00,6507.78,6507.78,6507.78,6507.78,352
2006/8/23,10:22:00,6509.29,6509.29,6509.29,6509.29,202
2006/8/23,10:23:00,6509.71,6509.71,6509.71,6509.71,361
2006/8/23,10:24:00,6511.84,6511.84,6511.84,6511.84,281
2006/8/23,10:25:00,6511.10,6511.10,6511.10,6511.10,278
2006/8/23,10:26:00,6511.65,6511.65,6511.65,6511.65,334
2006/8/23,10:27:00,6510.27,6510.27,6510.27,6510.27,231
2006/8/23,10:28:00,6507.46,6507.46,6507.46,6507.46,300
2006/8/23,10:29:00,6509.18,6509.18,6509.18,6509.18,231
2006/8/23,10:30:00,6508.42,6508.42,6508.42,6508.42,175
2006/8/23,10:31:00,6508.53,6508.53,6508.53,6508.53,228
2006/8/23,10:32:00,6508.09,6508.09,6508.09,6508.09,126
2006/8/23,10:33:00,6507.28,6507.28,6507.28,6507.28,217
2006/8/23,10:34:00,6504.45,6504.45,6504.45,6504.45,177
2006/8/23,10:35:00,6503.54,6503.54,6503.54,6503.54,157
2006/8/23,10:36:00,6501.06,6501.06,6501.06,6501.06,237
2006/8/23,10:37:00,6499.43,6499.43,6499.43,6499.43,166
2006/8/23,10:38:00,6494.68,6494.68,6494.68,6494.68,425
2006/8/23,10:39:00,6495.10,6495.10,6495.10,6495.10,361
2006/8/23,10:40:00,6496.37,6496.37,6496.37,6496.37,154
2006/8/23,10:41:00,6496.00,6496.00,6496.00,6496.00,182
2006/8/23,10:42:00,6498.06,6498.06,6498.06,6498.06,121
2006/8/23,10:43:00,6497.91,6497.91,6497.91,6497.91,135
2006/8/23,10:44:00,6499.62,6499.62,6499.62,6499.62,93
2006/8/23,10:45:00,6499.16,6499.16,6499.16,6499.16,117
2006/8/23,10:46:00,6501.99,6501.99,6501.99,6501.99,116
2006/8/23,10:47:00,6502.39,6502.39,6502.39,6502.39,117
2006/8/23,10:48:00,6503.34,6503.34,6503.34,6503.34,148
2006/8/23,10:49:00,6505.82,6505.82,6505.82,6505.82,202
2006/8/23,10:50:00,6505.98,6505.98,6505.98,6505.98,198
2006/8/23,10:51:00,6506.64,6506.64,6506.64,6506.64,207
2006/8/23,10:52:00,6509.66,6509.66,6509.66,6509.66,171
2006/8/23,10:53:00,6511.30,6511.30,6511.30,6511.30,203
2006/8/23,10:54:00,6512.98,6512.98,6512.98,6512.98,242
2006/8/23,10:55:00,6512.86,6512.86,6512.86,6512.86,266
2006/8/23,10:56:00,6516.79,6516.79,6516.79,6516.79,306
2006/8/23,10:57:00,6519.16,6519.16,6519.16,6519.16,217
2006/8/23,10:58:00,6522.70,6522.70,6522.70,6522.70,384
2006/8/23,10:59:00,6522.90,6522.90,6522.90,6522.90,265
2006/8/23,11:00:00,6523.63,6523.63,6523.63,6523.63,225
2006/8/23,11:01:00,6526.11,6526.11,6526.11,6526.11,316
2006/8/23,11:02:00,6528.25,6528.25,6528.25,6528.25,266
2006/8/23,11:03:00,6526.64,6526.64,6526.64,6526.64,288
2006/8/23,11:04:00,6527.91,6527.91,6527.91,6527.91,215
2006/8/23,11:05:00,6528.81,6528.81,6528.81,6528.81,199
2006/8/23,11:06:00,6527.58,6527.58,6527.58,6527.58,234
2006/8/23,11:07:00,6529.47,6529.47,6529.47,6529.47,148
2006/8/23,11:08:00,6527.38,6527.38,6527.38,6527.38,206
2006/8/23,11:09:00,6526.62,6526.62,6526.62,6526.62,136
2006/8/23,11:10:00,6529.33,6529.33,6529.33,6529.33,160
2006/8/23,11:11:00,6527.42,6527.42,6527.42,6527.42,244
2006/8/23,11:12:00,6526.46,6526.46,6526.46,6526.46,127
2006/8/23,11:13:00,6529.75,6529.75,6529.75,6529.75,215
2006/8/23,11:14:00,6527.96,6527.96,6527.96,6527.96,121
2006/8/23,11:15:00,6528.93,6528.93,6528.93,6528.93,184
2006/8/23,11:16:00,6530.12,6530.12,6530.12,6530.12,219
2006/8/23,11:17:00,6532.66,6532.66,6532.66,6532.66,197
2006/8/23,11:18:00,6538.73,6538.73,6538.73,6538.73,403
2006/8/23,11:19:00,6546.90,6546.90,6546.90,6546.90,412
2006/8/23,11:20:00,6557.44,6557.44,6557.44,6557.44,509
2006/8/23,11:21:00,6560.20,6560.20,6560.20,6560.20,683
2006/8/23,11:22:00,6566.06,6566.06,6566.06,6566.06,418
2006/8/23,11:23:00,6567.43,6567.43,6567.43,6567.43,535
2006/8/23,11:24:00,6564.85,6564.85,6564.85,6564.85,472
2006/8/23,11:25:00,6562.47,6562.47,6562.47,6562.47,300
2006/8/23,11:26:00,6560.67,6560.67,6560.67,6560.67,391
2006/8/23,11:27:00,6561.27,6561.27,6561.27,6561.27,254
2006/8/23,11:28:00,6559.17,6559.17,6559.17,6559.17,267
2006/8/23,11:29:00,6557.42,6557.42,6557.42,6557.42,217
2006/8/23,11:30:00,6556.76,6556.76,6556.76,6556.76,188
2006/8/23,11:31:00,6554.96,6554.96,6554.96,6554.96,182
2006/8/23,11:32:00,6555.59,6555.59,6555.59,6555.59,134
2006/8/23,11:33:00,6554.14,6554.14,6554.14,6554.14,184
2006/8/23,11:34:00,6553.79,6553.79,6553.79,6553.79,128
2006/8/23,11:35:00,6552.51,6552.51,6552.51,6552.51,141
2006/8/23,11:36:00,6557.98,6557.98,6557.98,6557.98,209
2006/8/23,11:37:00,6559.53,6559.53,6559.53,6559.53,187
2006/8/23,11:38:00,6560.12,6560.12,6560.12,6560.12,216
2006/8/23,11:39:00,6562.67,6562.67,6562.67,6562.67,201
2006/8/23,11:40:00,6562.62,6562.62,6562.62,6562.62,191
2006/8/23,11:41:00,6566.28,6566.28,6566.28,6566.28,323
2006/8/23,11:42:00,6568.78,6568.78,6568.78,6568.78,304
2006/8/23,11:43:00,6570.25,6570.25,6570.25,6570.25,350
2006/8/23,11:44:00,6571.55,6571.55,6571.55,6571.55,258
2006/8/23,11:45:00,6571.79,6571.79,6571.79,6571.79,319
2006/8/23,11:46:00,6572.83,6572.83,6572.83,6572.83,252
2006/8/23,11:47:00,6572.75,6572.75,6572.75,6572.75,187
2006/8/23,11:48:00,6570.28,6570.28,6570.28,6570.28,239
2006/8/23,11:49:00,6567.66,6567.66,6567.66,6567.66,177
2006/8/23,11:50:00,6566.66,6566.66,6566.66,6566.66,140
2006/8/23,11:51:00,6567.57,6567.57,6567.57,6567.57,188
2006/8/23,11:52:00,6564.92,6564.92,6564.92,6564.92,164
2006/8/23,11:53:00,6564.11,6564.11,6564.11,6564.11,185
2006/8/23,11:54:00,6564.43,6564.43,6564.43,6564.43,143
2006/8/23,11:55:00,6563.84,6563.84,6563.84,6563.84,153
2006/8/23,11:56:00,6562.54,6562.54,6562.54,6562.54,159
2006/8/23,11:57:00,6562.95,6562.95,6562.95,6562.95,102
2006/8/23,11:58:00,6562.60,6562.60,6562.60,6562.60,160
2006/8/23,11:59:00,6561.32,6561.32,6561.32,6561.32,144
2006/8/23,12:00:00,6561.00,6561.00,6561.00,6561.00,126
2006/8/23,12:01:00,6560.84,6560.84,6560.84,6560.84,146
2006/8/23,12:02:00,6559.92,6559.92,6559.92,6559.92,142
2006/8/23,12:03:00,6559.89,6559.89,6559.89,6559.89,208
2006/8/23,12:04:00,6560.03,6560.03,6560.03,6560.03,142
2006/8/23,12:05:00,6560.76,6560.76,6560.76,6560.76,143
2006/8/23,12:06:00,6558.94,6558.94,6558.94,6558.94,147
2006/8/23,12:07:00,6558.10,6558.10,6558.10,6558.10,90
2006/8/23,12:08:00,6556.98,6556.98,6556.98,6556.98,162
2006/8/23,12:09:00,6556.76,6556.76,6556.76,6556.76,134
2006/8/23,12:10:00,6556.28,6556.28,6556.28,6556.28,120
2006/8/23,12:11:00,6554.71,6554.71,6554.71,6554.71,142
2006/8/23,12:12:00,6553.88,6553.88,6553.88,6553.88,108
2006/8/23,12:13:00,6553.64,6553.64,6553.64,6553.64,138
2006/8/23,12:14:00,6553.13,6553.13,6553.13,6553.13,125
2006/8/23,12:15:00,6553.04,6553.04,6553.04,6553.04,118
2006/8/23,12:16:00,6552.65,6552.65,6552.65,6552.65,158
2006/8/23,12:17:00,6552.64,6552.64,6552.64,6552.64,145
2006/8/23,12:18:00,6550.78,6550.78,6550.78,6550.78,174
2006/8/23,12:19:00,6550.37,6550.37,6550.37,6550.37,94
2006/8/23,12:20:00,6550.44,6550.44,6550.44,6550.44,112
2006/8/23,12:21:00,6551.23,6551.23,6551.23,6551.23,175
2006/8/23,12:22:00,6552.56,6552.56,6552.56,6552.56,148
2006/8/23,12:23:00,6554.07,6554.07,6554.07,6554.07,159
2006/8/23,12:24:00,6555.55,6555.55,6555.55,6555.55,168
2006/8/23,12:25:00,6557.44,6557.44,6557.44,6557.44,206
2006/8/23,12:26:00,6565.75,6565.75,6565.75,6565.75,369
2006/8/23,12:27:00,6567.19,6567.19,6567.19,6567.19,196
2006/8/23,12:28:00,6568.41,6568.41,6568.41,6568.41,249
2006/8/23,12:29:00,6569.10,6569.10,6569.10,6569.10,146
2006/8/23,12:30:00,6572.65,6572.65,6572.65,6572.65,163
2006/8/23,12:31:00,6572.44,6572.44,6572.44,6572.44,184
2006/8/23,12:32:00,6572.56,6572.56,6572.56,6572.56,126
2006/8/23,12:33:00,6572.71,6572.71,6572.71,6572.71,183
2006/8/23,12:34:00,6572.81,6572.81,6572.81,6572.81,130
2006/8/23,12:35:00,6572.56,6572.56,6572.56,6572.56,144
2006/8/23,12:36:00,6573.19,6573.19,6573.19,6573.19,163
2006/8/23,12:37:00,6572.51,6572.51,6572.51,6572.51,103
2006/8/23,12:38:00,6573.33,6573.33,6573.33,6573.33,163
2006/8/23,12:39:00,6574.22,6574.22,6574.22,6574.22,111
2006/8/23,12:40:00,6575.54,6575.54,6575.54,6575.54,103
2006/8/23,12:41:00,6577.72,6577.72,6577.72,6577.72,155
2006/8/23,12:42:00,6576.19,6576.19,6576.19,6576.19,159
2006/8/23,12:43:00,6577.56,6577.56,6577.56,6577.56,208
2006/8/23,12:44:00,6579.59,6579.59,6579.59,6579.59,197
2006/8/23,12:45:00,6578.71,6578.71,6578.71,6578.71,250
2006/8/23,12:46:00,6580.35,6580.35,6580.35,6580.35,211
2006/8/23,12:47:00,6581.99,6581.99,6581.99,6581.99,167
2006/8/23,12:48:00,6583.94,6583.94,6583.94,6583.94,231
2006/8/23,12:49:00,6584.19,6584.19,6584.19,6584.19,188
2006/8/23,12:50:00,6585.84,6585.84,6585.84,6585.84,239
2006/8/23,12:51:00,6587.46,6587.46,6587.46,6587.46,258
2006/8/23,12:52:00,6586.00,6586.00,6586.00,6586.00,209
2006/8/23,12:53:00,6587.40,6587.40,6587.40,6587.40,231
2006/8/23,12:54:00,6586.14,6586.14,6586.14,6586.14,215
2006/8/23,12:55:00,6584.89,6584.89,6584.89,6584.89,233
2006/8/23,12:56:00,6582.06,6582.06,6582.06,6582.06,202
2006/8/23,12:57:00,6581.32,6581.32,6581.32,6581.32,194
2006/8/23,12:58:00,6575.63,6575.63,6575.63,6575.63,255
2006/8/23,12:59:00,6571.73,6571.73,6571.73,6571.73,214
2006/8/23,13:00:00,6567.69,6567.69,6567.69,6567.69,297
2006/8/23,13:01:00,6560.88,6560.88,6560.88,6560.88,472
2006/8/23,13:02:00,6552.85,6552.85,6552.85,6552.85,426
2006/8/23,13:03:00,6551.05,6551.05,6551.05,6551.05,447
2006/8/23,13:04:00,6549.32,6549.32,6549.32,6549.32,310
2006/8/23,13:05:00,6550.52,6550.52,6550.52,6550.52,305
2006/8/23,13:06:00,6552.46,6552.46,6552.46,6552.46,279
2006/8/23,13:07:00,6551.54,6551.54,6551.54,6551.54,171
2006/8/23,13:08:00,6553.12,6553.12,6553.12,6553.12,191
2006/8/23,13:09:00,6553.10,6553.10,6553.10,6553.10,191
2006/8/23,13:10:00,6554.55,6554.55,6554.55,6554.55,165
2006/8/23,13:11:00,6555.97,6555.97,6555.97,6555.97,260
2006/8/23,13:12:00,6555.69,6555.69,6555.69,6555.69,196
2006/8/23,13:13:00,6555.05,6555.05,6555.05,6555.05,213
2006/8/23,13:14:00,6555.86,6555.86,6555.86,6555.86,203
2006/8/23,13:15:00,6556.12,6556.12,6556.12,6556.12,201
2006/8/23,13:16:00,6556.67,6556.67,6556.67,6556.67,233
2006/8/23,13:17:00,6559.65,6559.65,6559.65,6559.65,170
2006/8/23,13:18:00,6561.14,6561.14,6561.14,6561.14,248
2006/8/23,13:19:00,6563.45,6563.45,6563.45,6563.45,226
2006/8/23,13:20:00,6562.66,6562.66,6562.66,6562.66,267
2006/8/23,13:21:00,6559.92,6559.92,6559.92,6559.92,317
2006/8/23,13:22:00,6562.54,6562.54,6562.54,6562.54,247
2006/8/23,13:23:00,6561.85,6561.85,6561.85,6561.85,340
2006/8/23,13:24:00,6562.14,6562.14,6562.14,6562.14,334
2006/8/23,13:25:00,6559.31,6559.31,6559.31,6559.31,382
2006/8/23,13:26:00,6559.31,6559.31,6559.31,6559.31,0
2006/8/23,13:27:00,6559.31,6559.31,6559.31,6559.31,0
2006/8/23,13:28:00,6559.31,6559.31,6559.31,6559.31,0
2006/8/23,13:29:00,6559.31,6559.31,6559.31,6559.31,0
2006/8/23,13:30:00,6556.33,6556.33,6556.33,6556.33,3396
2006/8/24,09:00:00,6556.33,6556.33,6556.33,6556.33,4
2006/8/24,09:01:00,6540.03,6540.03,6540.03,6540.03,2342
2006/8/24,09:02:00,6538.25,6538.25,6538.25,6538.25,386
2006/8/24,09:03:00,6537.80,6537.80,6537.80,6537.80,642
2006/8/24,09:04:00,6546.10,6546.10,6546.10,6546.10,559
2006/8/24,09:05:00,6550.45,6550.45,6550.45,6550.45,589
2006/8/24,09:06:00,6559.61,6559.61,6559.61,6559.61,808
2006/8/24,09:07:00,6564.68,6564.68,6564.68,6564.68,584
2006/8/24,09:08:00,6568.56,6568.56,6568.56,6568.56,661
2006/8/24,09:09:00,6569.10,6569.10,6569.10,6569.10,558
2006/8/24,09:10:00,6568.34,6568.34,6568.34,6568.34,438
2006/8/24,09:11:00,6565.26,6565.26,6565.26,6565.26,534
2006/8/24,09:12:00,6565.04,6565.04,6565.04,6565.04,362
2006/8/24,09:13:00,6563.64,6563.64,6563.64,6563.64,493
2006/8/24,09:14:00,6560.38,6560.38,6560.38,6560.38,356
2006/8/24,09:15:00,6557.81,6557.81,6557.81,6557.81,285
2006/8/24,09:16:00,6556.69,6556.69,6556.69,6556.69,392
2006/8/24,09:17:00,6553.39,6553.39,6553.39,6553.39,292
2006/8/24,09:18:00,6551.19,6551.19,6551.19,6551.19,356
2006/8/24,09:19:00,6550.10,6550.10,6550.10,6550.10,263
2006/8/24,09:20:00,6547.94,6547.94,6547.94,6547.94,277
2006/8/24,09:21:00,6545.83,6545.83,6545.83,6545.83,390
2006/8/24,09:22:00,6546.72,6546.72,6546.72,6546.72,251
2006/8/24,09:23:00,6547.41,6547.41,6547.41,6547.41,317
2006/8/24,09:24:00,6549.91,6549.91,6549.91,6549.91,263
2006/8/24,09:25:00,6552.84,6552.84,6552.84,6552.84,222
2006/8/24,09:26:00,6555.18,6555.18,6555.18,6555.18,324
2006/8/24,09:27:00,6557.24,6557.24,6557.24,6557.24,284
2006/8/24,09:28:00,6562.88,6562.88,6562.88,6562.88,337
2006/8/24,09:29:00,6563.64,6563.64,6563.64,6563.64,442
2006/8/24,09:30:00,6567.24,6567.24,6567.24,6567.24,438
2006/8/24,09:31:00,6570.03,6570.03,6570.03,6570.03,465
2006/8/24,09:32:00,6570.62,6570.62,6570.62,6570.62,307
2006/8/24,09:33:00,6570.51,6570.51,6570.51,6570.51,460
2006/8/24,09:34:00,6566.94,6566.94,6566.94,6566.94,364
2006/8/24,09:35:00,6562.37,6562.37,6562.37,6562.37,344
2006/8/24,09:36:00,6560.76,6560.76,6560.76,6560.76,320
2006/8/24,09:37:00,6559.45,6559.45,6559.45,6559.45,252
2006/8/24,09:38:00,6555.38,6555.38,6555.38,6555.38,337
2006/8/24,09:39:00,6553.46,6553.46,6553.46,6553.46,291
2006/8/24,09:40:00,6552.57,6552.57,6552.57,6552.57,187
2006/8/24,09:41:00,6552.26,6552.26,6552.26,6552.26,255
2006/8/24,09:42:00,6551.09,6551.09,6551.09,6551.09,205
2006/8/24,09:43:00,6551.41,6551.41,6551.41,6551.41,204
2006/8/24,09:44:00,6550.95,6550.95,6550.95,6550.95,169
2006/8/24,09:45:00,6551.59,6551.59,6551.59,6551.59,149
2006/8/24,09:46:00,6551.03,6551.03,6551.03,6551.03,171
2006/8/24,09:47:00,6550.39,6550.39,6550.39,6550.39,124
2006/8/24,09:48:00,6550.05,6550.05,6550.05,6550.05,200
2006/8/24,09:49:00,6548.07,6548.07,6548.07,6548.07,194
2006/8/24,09:50:00,6545.39,6545.39,6545.39,6545.39,216
2006/8/24,09:51:00,6544.36,6544.36,6544.36,6544.36,302
2006/8/24,09:52:00,6544.14,6544.14,6544.14,6544.14,173
2006/8/24,09:53:00,6543.38,6543.38,6543.38,6543.38,232
2006/8/24,09:54:00,6541.17,6541.17,6541.17,6541.17,169
2006/8/24,09:55:00,6542.93,6542.93,6542.93,6542.93,140
2006/8/24,09:56:00,6542.59,6542.59,6542.59,6542.59,238
2006/8/24,09:57:00,6542.59,6542.59,6542.59,6542.59,136
2006/8/24,09:58:00,6543.45,6543.45,6543.45,6543.45,172
2006/8/24,09:59:00,6542.94,6542.94,6542.94,6542.94,163
2006/8/24,10:00:00,6544.63,6544.63,6544.63,6544.63,149
2006/8/24,10:01:00,6546.99,6546.99,6546.99,6546.99,171
2006/8/24,10:02:00,6548.96,6548.96,6548.96,6548.96,150
2006/8/24,10:03:00,6547.53,6547.53,6547.53,6547.53,173
2006/8/24,10:04:00,6550.55,6550.55,6550.55,6550.55,136
2006/8/24,10:05:00,6549.82,6549.82,6549.82,6549.82,123
2006/8/24,10:06:00,6550.22,6550.22,6550.22,6550.22,251
2006/8/24,10:07:00,6551.70,6551.70,6551.70,6551.70,174
2006/8/24,10:08:00,6551.97,6551.97,6551.97,6551.97,227
2006/8/24,10:09:00,6551.90,6551.90,6551.90,6551.90,207
2006/8/24,10:10:00,6551.60,6551.60,6551.60,6551.60,145
2006/8/24,10:11:00,6551.18,6551.18,6551.18,6551.18,166
2006/8/24,10:12:00,6551.06,6551.06,6551.06,6551.06,136
2006/8/24,10:13:00,6551.26,6551.26,6551.26,6551.26,193
2006/8/24,10:14:00,6551.98,6551.98,6551.98,6551.98,120
2006/8/24,10:15:00,6553.20,6553.20,6553.20,6553.20,137
2006/8/24,10:16:00,6553.59,6553.59,6553.59,6553.59,161
2006/8/24,10:17:00,6553.94,6553.94,6553.94,6553.94,111
2006/8/24,10:18:00,6554.48,6554.48,6554.48,6554.48,118
2006/8/24,10:19:00,6554.56,6554.56,6554.56,6554.56,98
2006/8/24,10:20:00,6555.04,6555.04,6555.04,6555.04,121
2006/8/24,10:21:00,6555.34,6555.34,6555.34,6555.34,157
2006/8/24,10:22:00,6555.22,6555.22,6555.22,6555.22,78
2006/8/24,10:23:00,6555.14,6555.14,6555.14,6555.14,150
2006/8/24,10:24:00,6555.33,6555.33,6555.33,6555.33,97
2006/8/24,10:25:00,6555.54,6555.54,6555.54,6555.54,99
2006/8/24,10:26:00,6557.45,6557.45,6557.45,6557.45,162
2006/8/24,10:27:00,6558.75,6558.75,6558.75,6558.75,114
2006/8/24,10:28:00,6558.79,6558.79,6558.79,6558.79,174
2006/8/24,10:29:00,6558.54,6558.54,6558.54,6558.54,134
2006/8/24,10:30:00,6559.67,6559.67,6559.67,6559.67,159
2006/8/24,10:31:00,6561.48,6561.48,6561.48,6561.48,145
2006/8/24,10:32:00,6559.89,6559.89,6559.89,6559.89,152
2006/8/24,10:33:00,6559.39,6559.39,6559.39,6559.39,165
2006/8/24,10:34:00,6561.60,6561.60,6561.60,6561.60,152
2006/8/24,10:35:00,6561.62,6561.62,6561.62,6561.62,126
2006/8/24,10:36:00,6561.13,6561.13,6561.13,6561.13,197
2006/8/24,10:37:00,6561.61,6561.61,6561.61,6561.61,148
2006/8/24,10:38:00,6562.02,6562.02,6562.02,6562.02,165
2006/8/24,10:39:00,6561.44,6561.44,6561.44,6561.44,115
2006/8/24,10:40:00,6562.30,6562.30,6562.30,6562.30,128
2006/8/24,10:41:00,6561.60,6561.60,6561.60,6561.60,210
2006/8/24,10:42:00,6561.75,6561.75,6561.75,6561.75,179
2006/8/24,10:43:00,6561.49,6561.49,6561.49,6561.49,164
2006/8/24,10:44:00,6561.98,6561.98,6561.98,6561.98,118
2006/8/24,10:45:00,6561.61,6561.61,6561.61,6561.61,136
2006/8/24,10:46:00,6561.66,6561.66,6561.66,6561.66,135
2006/8/24,10:47:00,6561.44,6561.44,6561.44,6561.44,121
2006/8/24,10:48:00,6561.92,6561.92,6561.92,6561.92,205
2006/8/24,10:49:00,6559.45,6559.45,6559.45,6559.45,146
2006/8/24,10:50:00,6559.44,6559.44,6559.44,6559.44,120
2006/8/24,10:51:00,6559.85,6559.85,6559.85,6559.85,172
2006/8/24,10:52:00,6559.48,6559.48,6559.48,6559.48,146
2006/8/24,10:53:00,6557.64,6557.64,6557.64,6557.64,244
2006/8/24,10:54:00,6556.99,6556.99,6556.99,6556.99,193
2006/8/24,10:55:00,6556.96,6556.96,6556.96,6556.96,193
2006/8/24,10:56:00,6553.93,6553.93,6553.93,6553.93,219
2006/8/24,10:57:00,6553.92,6553.92,6553.92,6553.92,130
2006/8/24,10:58:00,6552.98,6552.98,6552.98,6552.98,242
2006/8/24,10:59:00,6552.81,6552.81,6552.81,6552.81,186
2006/8/24,11:00:00,6551.87,6551.87,6551.87,6551.87,144
2006/8/24,11:01:00,6551.30,6551.30,6551.30,6551.30,233
2006/8/24,11:02:00,6550.58,6550.58,6550.58,6550.58,125
2006/8/24,11:03:00,6550.20,6550.20,6550.20,6550.20,180
2006/8/24,11:04:00,6550.28,6550.28,6550.28,6550.28,124
2006/8/24,11:05:00,6549.50,6549.50,6549.50,6549.50,137
2006/8/24,11:06:00,6547.34,6547.34,6547.34,6547.34,183
2006/8/24,11:07:00,6548.01,6548.01,6548.01,6548.01,128
2006/8/24,11:08:00,6546.76,6546.76,6546.76,6546.76,271
2006/8/24,11:09:00,6546.23,6546.23,6546.23,6546.23,144
2006/8/24,11:10:00,6546.05,6546.05,6546.05,6546.05,176
2006/8/24,11:11:00,6544.54,6544.54,6544.54,6544.54,218
2006/8/24,11:12:00,6543.87,6543.87,6543.87,6543.87,144
2006/8/24,11:13:00,6544.06,6544.06,6544.06,6544.06,268
2006/8/24,11:14:00,6543.43,6543.43,6543.43,6543.43,184
2006/8/24,11:15:00,6543.52,6543.52,6543.52,6543.52,186
2006/8/24,11:16:00,6543.42,6543.42,6543.42,6543.42,216
2006/8/24,11:17:00,6544.61,6544.61,6544.61,6544.61,104
2006/8/24,11:18:00,6543.96,6543.96,6543.96,6543.96,126
2006/8/24,11:19:00,6544.46,6544.46,6544.46,6544.46,109
2006/8/24,11:20:00,6544.95,6544.95,6544.95,6544.95,177
2006/8/24,11:21:00,6545.20,6545.20,6545.20,6545.20,131
2006/8/24,11:22:00,6544.94,6544.94,6544.94,6544.94,153
2006/8/24,11:23:00,6544.94,6544.94,6544.94,6544.94,170
2006/8/24,11:24:00,6544.67,6544.67,6544.67,6544.67,146
2006/8/24,11:25:00,6544.39,6544.39,6544.39,6544.39,148
2006/8/24,11:26:00,6544.28,6544.28,6544.28,6544.28,162
2006/8/24,11:27:00,6543.95,6543.95,6543.95,6543.95,153
2006/8/24,11:28:00,6542.76,6542.76,6542.76,6542.76,157
2006/8/24,11:29:00,6542.33,6542.33,6542.33,6542.33,136
2006/8/24,11:30:00,6542.30,6542.30,6542.30,6542.30,98
2006/8/24,11:31:00,6542.35,6542.35,6542.35,6542.35,134
2006/8/24,11:32:00,6541.83,6541.83,6541.83,6541.83,119
2006/8/24,11:33:00,6541.59,6541.59,6541.59,6541.59,211
2006/8/24,11:34:00,6541.25,6541.25,6541.25,6541.25,157
2006/8/24,11:35:00,6542.34,6542.34,6542.34,6542.34,168
2006/8/24,11:36:00,6543.79,6543.79,6543.79,6543.79,137
2006/8/24,11:37:00,6542.71,6542.71,6542.71,6542.71,119
2006/8/24,11:38:00,6543.42,6543.42,6543.42,6543.42,133
2006/8/24,11:39:00,6542.37,6542.37,6542.37,6542.37,79
2006/8/24,11:40:00,6543.50,6543.50,6543.50,6543.50,115
2006/8/24,11:41:00,6543.46,6543.46,6543.46,6543.46,139
2006/8/24,11:42:00,6545.96,6545.96,6545.96,6545.96,123
2006/8/24,11:43:00,6547.31,6547.31,6547.31,6547.31,205
2006/8/24,11:44:00,6547.41,6547.41,6547.41,6547.41,149
2006/8/24,11:45:00,6549.16,6549.16,6549.16,6549.16,192
2006/8/24,11:46:00,6548.95,6548.95,6548.95,6548.95,185
2006/8/24,11:47:00,6549.99,6549.99,6549.99,6549.99,131
2006/8/24,11:48:00,6549.64,6549.64,6549.64,6549.64,183
2006/8/24,11:49:00,6550.20,6550.20,6550.20,6550.20,143
2006/8/24,11:50:00,6550.25,6550.25,6550.25,6550.25,156
2006/8/24,11:51:00,6550.72,6550.72,6550.72,6550.72,150
2006/8/24,11:52:00,6550.12,6550.12,6550.12,6550.12,108
2006/8/24,11:53:00,6551.26,6551.26,6551.26,6551.26,151
2006/8/24,11:54:00,6550.22,6550.22,6550.22,6550.22,96
2006/8/24,11:55:00,6543.99,6543.99,6543.99,6543.99,218
2006/8/24,11:56:00,6544.63,6544.63,6544.63,6544.63,185
2006/8/24,11:57:00,6544.95,6544.95,6544.95,6544.95,131
2006/8/24,11:58:00,6544.79,6544.79,6544.79,6544.79,139
2006/8/24,11:59:00,6545.95,6545.95,6545.95,6545.95,144
2006/8/24,12:00:00,6543.74,6543.74,6543.74,6543.74,98
2006/8/24,12:01:00,6545.15,6545.15,6545.15,6545.15,106
2006/8/24,12:02:00,6546.95,6546.95,6546.95,6546.95,64
2006/8/24,12:03:00,6545.68,6545.68,6545.68,6545.68,103
2006/8/24,12:04:00,6545.80,6545.80,6545.80,6545.80,71
2006/8/24,12:05:00,6544.61,6544.61,6544.61,6544.61,82
2006/8/24,12:06:00,6544.56,6544.56,6544.56,6544.56,83
2006/8/24,12:07:00,6544.98,6544.98,6544.98,6544.98,69
2006/8/24,12:08:00,6545.78,6545.78,6545.78,6545.78,109
2006/8/24,12:09:00,6544.65,6544.65,6544.65,6544.65,93
2006/8/24,12:10:00,6544.06,6544.06,6544.06,6544.06,130
2006/8/24,12:11:00,6544.80,6544.80,6544.80,6544.80,121
2006/8/24,12:12:00,6543.81,6543.81,6543.81,6543.81,123
2006/8/24,12:13:00,6542.22,6542.22,6542.22,6542.22,198
2006/8/24,12:14:00,6541.03,6541.03,6541.03,6541.03,142
2006/8/24,12:15:00,6537.03,6537.03,6537.03,6537.03,356
2006/8/24,12:16:00,6535.52,6535.52,6535.52,6535.52,261
2006/8/24,12:17:00,6532.59,6532.59,6532.59,6532.59,272
2006/8/24,12:18:00,6528.55,6528.55,6528.55,6528.55,383
2006/8/24,12:19:00,6527.30,6527.30,6527.30,6527.30,306
2006/8/24,12:20:00,6526.20,6526.20,6526.20,6526.20,273
2006/8/24,12:21:00,6525.36,6525.36,6525.36,6525.36,250
2006/8/24,12:22:00,6525.83,6525.83,6525.83,6525.83,178
2006/8/24,12:23:00,6529.39,6529.39,6529.39,6529.39,196
2006/8/24,12:24:00,6528.95,6528.95,6528.95,6528.95,127
2006/8/24,12:25:00,6530.62,6530.62,6530.62,6530.62,128
2006/8/24,12:26:00,6530.90,6530.90,6530.90,6530.90,132
2006/8/24,12:27:00,6530.71,6530.71,6530.71,6530.71,97
2006/8/24,12:28:00,6534.75,6534.75,6534.75,6534.75,136
2006/8/24,12:29:00,6534.70,6534.70,6534.70,6534.70,90
2006/8/24,12:30:00,6534.92,6534.92,6534.92,6534.92,86
2006/8/24,12:31:00,6535.28,6535.28,6535.28,6535.28,103
2006/8/24,12:32:00,6534.17,6534.17,6534.17,6534.17,73
2006/8/24,12:33:00,6534.97,6534.97,6534.97,6534.97,95
2006/8/24,12:34:00,6535.00,6535.00,6535.00,6535.00,69
2006/8/24,12:35:00,6534.68,6534.68,6534.68,6534.68,91
2006/8/24,12:36:00,6533.11,6533.11,6533.11,6533.11,94
2006/8/24,12:37:00,6532.98,6532.98,6532.98,6532.98,96
2006/8/24,12:38:00,6532.35,6532.35,6532.35,6532.35,105
2006/8/24,12:39:00,6533.24,6533.24,6533.24,6533.24,107
2006/8/24,12:40:00,6533.04,6533.04,6533.04,6533.04,126
2006/8/24,12:41:00,6533.45,6533.45,6533.45,6533.45,135
2006/8/24,12:42:00,6534.41,6534.41,6534.41,6534.41,121
2006/8/24,12:43:00,6534.03,6534.03,6534.03,6534.03,179
2006/8/24,12:44:00,6534.11,6534.11,6534.11,6534.11,72
2006/8/24,12:45:00,6534.72,6534.72,6534.72,6534.72,83
2006/8/24,12:46:00,6535.27,6535.27,6535.27,6535.27,129
2006/8/24,12:47:00,6534.29,6534.29,6534.29,6534.29,125
2006/8/24,12:48:00,6535.03,6535.03,6535.03,6535.03,208
2006/8/24,12:49:00,6535.12,6535.12,6535.12,6535.12,112
2006/8/24,12:50:00,6536.85,6536.85,6536.85,6536.85,116
2006/8/24,12:51:00,6536.80,6536.80,6536.80,6536.80,131
2006/8/24,12:52:00,6535.01,6535.01,6535.01,6535.01,107
2006/8/24,12:53:00,6537.23,6537.23,6537.23,6537.23,192
2006/8/24,12:54:00,6536.35,6536.35,6536.35,6536.35,151
2006/8/24,12:55:00,6538.03,6538.03,6538.03,6538.03,134
2006/8/24,12:56:00,6538.36,6538.36,6538.36,6538.36,167
2006/8/24,12:57:00,6537.98,6537.98,6537.98,6537.98,109
2006/8/24,12:58:00,6537.74,6537.74,6537.74,6537.74,218
2006/8/24,12:59:00,6537.70,6537.70,6537.70,6537.70,117
2006/8/24,13:00:00,6538.47,6538.47,6538.47,6538.47,160
2006/8/24,13:01:00,6540.90,6540.90,6540.90,6540.90,151
2006/8/24,13:02:00,6541.54,6541.54,6541.54,6541.54,133
2006/8/24,13:03:00,6541.03,6541.03,6541.03,6541.03,258
2006/8/24,13:04:00,6542.37,6542.37,6542.37,6542.37,154
2006/8/24,13:05:00,6544.67,6544.67,6544.67,6544.67,244
2006/8/24,13:06:00,6546.92,6546.92,6546.92,6546.92,233
2006/8/24,13:07:00,6547.41,6547.41,6547.41,6547.41,215
2006/8/24,13:08:00,6549.56,6549.56,6549.56,6549.56,337
2006/8/24,13:09:00,6550.68,6550.68,6550.68,6550.68,264
2006/8/24,13:10:00,6550.51,6550.51,6550.51,6550.51,274
2006/8/24,13:11:00,6552.81,6552.81,6552.81,6552.81,289
2006/8/24,13:12:00,6552.70,6552.70,6552.70,6552.70,215
2006/8/24,13:13:00,6553.06,6553.06,6553.06,6553.06,253
2006/8/24,13:14:00,6553.21,6553.21,6553.21,6553.21,225
2006/8/24,13:15:00,6552.39,6552.39,6552.39,6552.39,202
2006/8/24,13:16:00,6551.70,6551.70,6551.70,6551.70,275
2006/8/24,13:17:00,6550.63,6550.63,6550.63,6550.63,215
2006/8/24,13:18:00,6550.75,6550.75,6550.75,6550.75,334
2006/8/24,13:19:00,6549.91,6549.91,6549.91,6549.91,253
2006/8/24,13:20:00,6548.35,6548.35,6548.35,6548.35,249
2006/8/24,13:21:00,6547.17,6547.17,6547.17,6547.17,290
2006/8/24,13:22:00,6546.64,6546.64,6546.64,6546.64,326
2006/8/24,13:23:00,6546.75,6546.75,6546.75,6546.75,460
2006/8/24,13:24:00,6545.24,6545.24,6545.24,6545.24,341
2006/8/24,13:25:00,6545.06,6545.06,6545.06,6545.06,388
2006/8/24,13:26:00,6545.05,6545.05,6545.05,6545.05,0
2006/8/24,13:27:00,6545.05,6545.05,6545.05,6545.05,0
2006/8/24,13:28:00,6545.05,6545.05,6545.05,6545.05,0
2006/8/24,13:29:00,6545.05,6545.05,6545.05,6545.05,0
2006/8/24,13:30:00,6550.64,6550.64,6550.64,6550.64,3195
2006/8/25,09:00:00,6550.64,6550.64,6550.64,6550.64,16
2006/8/25,09:01:00,6594.82,6594.82,6594.82,6594.82,2203
2006/8/25,09:02:00,6600.94,6600.94,6600.94,6600.94,849
2006/8/25,09:03:00,6596.90,6596.90,6596.90,6596.90,818
2006/8/25,09:04:00,6590.79,6590.79,6590.79,6590.79,641
2006/8/25,09:05:00,6590.96,6590.96,6590.96,6590.96,475
2006/8/25,09:06:00,6590.65,6590.65,6590.65,6590.65,635
2006/8/25,09:07:00,6590.56,6590.56,6590.56,6590.56,502
2006/8/25,09:08:00,6590.88,6590.88,6590.88,6590.88,472
2006/8/25,09:09:00,6587.42,6587.42,6587.42,6587.42,520
2006/8/25,09:10:00,6587.78,6587.78,6587.78,6587.78,377
2006/8/25,09:11:00,6588.74,6588.74,6588.74,6588.74,582
2006/8/25,09:12:00,6584.12,6584.12,6584.12,6584.12,325
2006/8/25,09:13:00,6588.98,6588.98,6588.98,6588.98,586
2006/8/25,09:14:00,6590.74,6590.74,6590.74,6590.74,627
2006/8/25,09:15:00,6587.35,6587.35,6587.35,6587.35,495
2006/8/25,09:16:00,6583.72,6583.72,6583.72,6583.72,1008
2006/8/25,09:17:00,6578.89,6578.89,6578.89,6578.89,595
2006/8/25,09:18:00,6573.38,6573.38,6573.38,6573.38,686
2006/8/25,09:19:00,6573.71,6573.71,6573.71,6573.71,481
2006/8/25,09:20:00,6575.46,6575.46,6575.46,6575.46,350
2006/8/25,09:21:00,6574.97,6574.97,6574.97,6574.97,477
2006/8/25,09:22:00,6578.74,6578.74,6578.74,6578.74,299
2006/8/25,09:23:00,6579.19,6579.19,6579.19,6579.19,402
2006/8/25,09:24:00,6580.71,6580.71,6580.71,6580.71,268
2006/8/25,09:25:00,6579.44,6579.44,6579.44,6579.44,223
2006/8/25,09:26:00,6576.76,6576.76,6576.76,6576.76,341
2006/8/25,09:27:00,6577.20,6577.20,6577.20,6577.20,233
2006/8/25,09:28:00,6586.51,6586.51,6586.51,6586.51,466
2006/8/25,09:29:00,6590.41,6590.41,6590.41,6590.41,365
2006/8/25,09:30:00,6593.77,6593.77,6593.77,6593.77,283
2006/8/25,09:31:00,6591.63,6591.63,6591.63,6591.63,381
2006/8/25,09:32:00,6593.03,6593.03,6593.03,6593.03,313
2006/8/25,09:33:00,6591.54,6591.54,6591.54,6591.54,399
2006/8/25,09:34:00,6592.02,6592.02,6592.02,6592.02,396
2006/8/25,09:35:00,6590.69,6590.69,6590.69,6590.69,318
2006/8/25,09:36:00,6590.13,6590.13,6590.13,6590.13,375
2006/8/25,09:37:00,6590.18,6590.18,6590.18,6590.18,280
2006/8/25,09:38:00,6589.34,6589.34,6589.34,6589.34,322
2006/8/25,09:39:00,6587.70,6587.70,6587.70,6587.70,316
2006/8/25,09:40:00,6589.46,6589.46,6589.46,6589.46,229
2006/8/25,09:41:00,6587.36,6587.36,6587.36,6587.36,354
2006/8/25,09:42:00,6587.50,6587.50,6587.50,6587.50,219
2006/8/25,09:43:00,6585.80,6585.80,6585.80,6585.80,292
2006/8/25,09:44:00,6585.59,6585.59,6585.59,6585.59,398
2006/8/25,09:45:00,6586.31,6586.31,6586.31,6586.31,172
2006/8/25,09:46:00,6586.29,6586.29,6586.29,6586.29,243
2006/8/25,09:47:00,6586.36,6586.36,6586.36,6586.36,181
2006/8/25,09:48:00,6585.23,6585.23,6585.23,6585.23,247
2006/8/25,09:49:00,6583.57,6583.57,6583.57,6583.57,199
2006/8/25,09:50:00,6582.89,6582.89,6582.89,6582.89,179
2006/8/25,09:51:00,6584.82,6584.82,6584.82,6584.82,208
2006/8/25,09:52:00,6584.48,6584.48,6584.48,6584.48,172
2006/8/25,09:53:00,6583.31,6583.31,6583.31,6583.31,247
2006/8/25,09:54:00,6584.19,6584.19,6584.19,6584.19,195
2006/8/25,09:55:00,6584.66,6584.66,6584.66,6584.66,174
2006/8/25,09:56:00,6584.64,6584.64,6584.64,6584.64,222
2006/8/25,09:57:00,6586.77,6586.77,6586.77,6586.77,176
2006/8/25,09:58:00,6585.35,6585.35,6585.35,6585.35,194
2006/8/25,09:59:00,6584.82,6584.82,6584.82,6584.82,187
2006/8/25,10:00:00,6585.38,6585.38,6585.38,6585.38,154
2006/8/25,10:01:00,6584.18,6584.18,6584.18,6584.18,265
2006/8/25,10:02:00,6582.81,6582.81,6582.81,6582.81,162
2006/8/25,10:03:00,6581.89,6581.89,6581.89,6581.89,287
2006/8/25,10:04:00,6578.95,6578.95,6578.95,6578.95,227
2006/8/25,10:05:00,6577.71,6577.71,6577.71,6577.71,207
2006/8/25,10:06:00,6576.01,6576.01,6576.01,6576.01,358
2006/8/25,10:07:00,6574.98,6574.98,6574.98,6574.98,255
2006/8/25,10:08:00,6571.63,6571.63,6571.63,6571.63,429
2006/8/25,10:09:00,6569.85,6569.85,6569.85,6569.85,307
2006/8/25,10:10:00,6567.47,6567.47,6567.47,6567.47,249
2006/8/25,10:11:00,6567.38,6567.38,6567.38,6567.38,383
2006/8/25,10:12:00,6566.17,6566.17,6566.17,6566.17,249
2006/8/25,10:13:00,6566.14,6566.14,6566.14,6566.14,254
2006/8/25,10:14:00,6566.33,6566.33,6566.33,6566.33,200
2006/8/25,10:15:00,6566.26,6566.26,6566.26,6566.26,137
2006/8/25,10:16:00,6564.81,6564.81,6564.81,6564.81,232
2006/8/25,10:17:00,6564.78,6564.78,6564.78,6564.78,124
2006/8/25,10:18:00,6563.24,6563.24,6563.24,6563.24,176
2006/8/25,10:19:00,6564.20,6564.20,6564.20,6564.20,164
2006/8/25,10:20:00,6562.89,6562.89,6562.89,6562.89,109
2006/8/25,10:21:00,6563.86,6563.86,6563.86,6563.86,155
2006/8/25,10:22:00,6561.59,6561.59,6561.59,6561.59,126
2006/8/25,10:23:00,6560.69,6560.69,6560.69,6560.69,155
2006/8/25,10:24:00,6561.57,6561.57,6561.57,6561.57,175
2006/8/25,10:25:00,6558.88,6558.88,6558.88,6558.88,134
2006/8/25,10:26:00,6559.57,6559.57,6559.57,6559.57,185
2006/8/25,10:27:00,6560.20,6560.20,6560.20,6560.20,207
2006/8/25,10:28:00,6562.04,6562.04,6562.04,6562.04,182
2006/8/25,10:29:00,6560.81,6560.81,6560.81,6560.81,146
2006/8/25,10:30:00,6560.67,6560.67,6560.67,6560.67,184
2006/8/25,10:31:00,6559.59,6559.59,6559.59,6559.59,286
2006/8/25,10:32:00,6560.01,6560.01,6560.01,6560.01,135
2006/8/25,10:33:00,6559.70,6559.70,6559.70,6559.70,173
2006/8/25,10:34:00,6560.40,6560.40,6560.40,6560.40,120
2006/8/25,10:35:00,6559.36,6559.36,6559.36,6559.36,160
2006/8/25,10:36:00,6557.25,6557.25,6557.25,6557.25,155
2006/8/25,10:37:00,6557.50,6557.50,6557.50,6557.50,73
2006/8/25,10:38:00,6558.10,6558.10,6558.10,6558.10,137
2006/8/25,10:39:00,6557.47,6557.47,6557.47,6557.47,98
2006/8/25,10:40:00,6556.51,6556.51,6556.51,6556.51,142
2006/8/25,10:41:00,6556.98,6556.98,6556.98,6556.98,133
2006/8/25,10:42:00,6555.80,6555.80,6555.80,6555.80,100
2006/8/25,10:43:00,6555.72,6555.72,6555.72,6555.72,131
2006/8/25,10:44:00,6553.81,6553.81,6553.81,6553.81,127
2006/8/25,10:45:00,6554.36,6554.36,6554.36,6554.36,99
2006/8/25,10:46:00,6554.52,6554.52,6554.52,6554.52,120
2006/8/25,10:47:00,6554.59,6554.59,6554.59,6554.59,89
2006/8/25,10:48:00,6554.89,6554.89,6554.89,6554.89,124
2006/8/25,10:49:00,6556.78,6556.78,6556.78,6556.78,105
2006/8/25,10:50:00,6559.17,6559.17,6559.17,6559.17,119
2006/8/25,10:51:00,6558.77,6558.77,6558.77,6558.77,142
2006/8/25,10:52:00,6558.73,6558.73,6558.73,6558.73,84
2006/8/25,10:53:00,6559.28,6559.28,6559.28,6559.28,124
2006/8/25,10:54:00,6560.44,6560.44,6560.44,6560.44,108
2006/8/25,10:55:00,6561.03,6561.03,6561.03,6561.03,80
2006/8/25,10:56:00,6560.33,6560.33,6560.33,6560.33,142
2006/8/25,10:57:00,6559.23,6559.23,6559.23,6559.23,101
2006/8/25,10:58:00,6560.17,6560.17,6560.17,6560.17,125
2006/8/25,10:59:00,6560.14,6560.14,6560.14,6560.14,96
2006/8/25,11:00:00,6559.22,6559.22,6559.22,6559.22,103
2006/8/25,11:01:00,6559.50,6559.50,6559.50,6559.50,90
2006/8/25,11:02:00,6559.46,6559.46,6559.46,6559.46,73
2006/8/25,11:03:00,6560.14,6560.14,6560.14,6560.14,104
2006/8/25,11:04:00,6557.93,6557.93,6557.93,6557.93,131
2006/8/25,11:05:00,6558.61,6558.61,6558.61,6558.61,131
2006/8/25,11:06:00,6559.48,6559.48,6559.48,6559.48,147
2006/8/25,11:07:00,6556.39,6556.39,6556.39,6556.39,118
2006/8/25,11:08:00,6560.67,6560.67,6560.67,6560.67,143
2006/8/25,11:09:00,6561.12,6561.12,6561.12,6561.12,115
2006/8/25,11:10:00,6561.71,6561.71,6561.71,6561.71,120
2006/8/25,11:11:00,6563.30,6563.30,6563.30,6563.30,134
2006/8/25,11:12:00,6563.40,6563.40,6563.40,6563.40,108
2006/8/25,11:13:00,6563.39,6563.39,6563.39,6563.39,152
2006/8/25,11:14:00,6564.28,6564.28,6564.28,6564.28,119
2006/8/25,11:15:00,6564.56,6564.56,6564.56,6564.56,135
2006/8/25,11:16:00,6564.96,6564.96,6564.96,6564.96,161
2006/8/25,11:17:00,6566.74,6566.74,6566.74,6566.74,107
2006/8/25,11:18:00,6568.27,6568.27,6568.27,6568.27,140
2006/8/25,11:19:00,6568.26,6568.26,6568.26,6568.26,129
2006/8/25,11:20:00,6567.45,6567.45,6567.45,6567.45,143
2006/8/25,11:21:00,6567.40,6567.40,6567.40,6567.40,183
2006/8/25,11:22:00,6567.19,6567.19,6567.19,6567.19,103
2006/8/25,11:23:00,6567.66,6567.66,6567.66,6567.66,156
2006/8/25,11:24:00,6566.57,6566.57,6566.57,6566.57,102
2006/8/25,11:25:00,6567.58,6567.58,6567.58,6567.58,140
2006/8/25,11:26:00,6565.86,6565.86,6565.86,6565.86,165
2006/8/25,11:27:00,6567.84,6567.84,6567.84,6567.84,105
2006/8/25,11:28:00,6567.02,6567.02,6567.02,6567.02,121
2006/8/25,11:29:00,6566.17,6566.17,6566.17,6566.17,130
2006/8/25,11:30:00,6565.55,6565.55,6565.55,6565.55,108
2006/8/25,11:31:00,6565.37,6565.37,6565.37,6565.37,92
2006/8/25,11:32:00,6566.21,6566.21,6566.21,6566.21,114
2006/8/25,11:33:00,6566.79,6566.79,6566.79,6566.79,142
2006/8/25,11:34:00,6565.55,6565.55,6565.55,6565.55,114
2006/8/25,11:35:00,6566.02,6566.02,6566.02,6566.02,123
2006/8/25,11:36:00,6564.28,6564.28,6564.28,6564.28,165
2006/8/25,11:37:00,6565.96,6565.96,6565.96,6565.96,93
2006/8/25,11:38:00,6565.84,6565.84,6565.84,6565.84,115
2006/8/25,11:39:00,6567.09,6567.09,6567.09,6567.09,78
2006/8/25,11:40:00,6566.58,6566.58,6566.58,6566.58,70
2006/8/25,11:41:00,6568.47,6568.47,6568.47,6568.47,98
2006/8/25,11:42:00,6568.55,6568.55,6568.55,6568.55,75
2006/8/25,11:43:00,6568.70,6568.70,6568.70,6568.70,118
2006/8/25,11:44:00,6568.08,6568.08,6568.08,6568.08,80
2006/8/25,11:45:00,6566.93,6566.93,6566.93,6566.93,105
2006/8/25,11:46:00,6567.26,6567.26,6567.26,6567.26,137
2006/8/25,11:47:00,6567.19,6567.19,6567.19,6567.19,96
2006/8/25,11:48:00,6566.82,6566.82,6566.82,6566.82,160
2006/8/25,11:49:00,6566.79,6566.79,6566.79,6566.79,162
2006/8/25,11:50:00,6566.97,6566.97,6566.97,6566.97,136
2006/8/25,11:51:00,6566.48,6566.48,6566.48,6566.48,122
2006/8/25,11:52:00,6566.57,6566.57,6566.57,6566.57,99
2006/8/25,11:53:00,6565.28,6565.28,6565.28,6565.28,161
2006/8/25,11:54:00,6565.70,6565.70,6565.70,6565.70,90
2006/8/25,11:55:00,6565.10,6565.10,6565.10,6565.10,143
2006/8/25,11:56:00,6567.10,6567.10,6567.10,6567.10,180
2006/8/25,11:57:00,6569.66,6569.66,6569.66,6569.66,125
2006/8/25,11:58:00,6569.77,6569.77,6569.77,6569.77,162
2006/8/25,11:59:00,6570.50,6570.50,6570.50,6570.50,173
2006/8/25,12:00:00,6569.57,6569.57,6569.57,6569.57,113
2006/8/25,12:01:00,6569.56,6569.56,6569.56,6569.56,112
2006/8/25,12:02:00,6570.49,6570.49,6570.49,6570.49,84
2006/8/25,12:03:00,6569.38,6569.38,6569.38,6569.38,121
2006/8/25,12:04:00,6567.50,6567.50,6567.50,6567.50,118
2006/8/25,12:05:00,6568.34,6568.34,6568.34,6568.34,122
2006/8/25,12:06:00,6566.92,6566.92,6566.92,6566.92,170
2006/8/25,12:07:00,6565.56,6565.56,6565.56,6565.56,98
2006/8/25,12:08:00,6566.08,6566.08,6566.08,6566.08,134
2006/8/25,12:09:00,6565.97,6565.97,6565.97,6565.97,104
2006/8/25,12:10:00,6567.51,6567.51,6567.51,6567.51,110
2006/8/25,12:11:00,6564.65,6564.65,6564.65,6564.65,166
2006/8/25,12:12:00,6564.08,6564.08,6564.08,6564.08,79
2006/8/25,12:13:00,6564.30,6564.30,6564.30,6564.30,142
2006/8/25,12:14:00,6566.96,6566.96,6566.96,6566.96,101
2006/8/25,12:15:00,6565.21,6565.21,6565.21,6565.21,81
2006/8/25,12:16:00,6564.23,6564.23,6564.23,6564.23,112
2006/8/25,12:17:00,6564.50,6564.50,6564.50,6564.50,102
2006/8/25,12:18:00,6565.15,6565.15,6565.15,6565.15,138
2006/8/25,12:19:00,6565.80,6565.80,6565.80,6565.80,126
2006/8/25,12:20:00,6564.63,6564.63,6564.63,6564.63,103
2006/8/25,12:21:00,6564.27,6564.27,6564.27,6564.27,161
2006/8/25,12:22:00,6562.26,6562.26,6562.26,6562.26,120
2006/8/25,12:23:00,6562.86,6562.86,6562.86,6562.86,120
2006/8/25,12:24:00,6561.73,6561.73,6561.73,6561.73,104
2006/8/25,12:25:00,6562.26,6562.26,6562.26,6562.26,113
2006/8/25,12:26:00,6559.92,6559.92,6559.92,6559.92,136
2006/8/25,12:27:00,6559.87,6559.87,6559.87,6559.87,155
2006/8/25,12:28:00,6560.34,6560.34,6560.34,6560.34,161
2006/8/25,12:29:00,6558.73,6558.73,6558.73,6558.73,156
2006/8/25,12:30:00,6558.74,6558.74,6558.74,6558.74,140
2006/8/25,12:31:00,6558.36,6558.36,6558.36,6558.36,176
2006/8/25,12:32:00,6558.48,6558.48,6558.48,6558.48,149
2006/8/25,12:33:00,6554.84,6554.84,6554.84,6554.84,192
2006/8/25,12:34:00,6555.05,6555.05,6555.05,6555.05,124
2006/8/25,12:35:00,6554.83,6554.83,6554.83,6554.83,204
2006/8/25,12:36:00,6552.71,6552.71,6552.71,6552.71,228
2006/8/25,12:37:00,6553.53,6553.53,6553.53,6553.53,193
2006/8/25,12:38:00,6554.57,6554.57,6554.57,6554.57,175
2006/8/25,12:39:00,6554.35,6554.35,6554.35,6554.35,133
2006/8/25,12:40:00,6553.61,6553.61,6553.61,6553.61,128
2006/8/25,12:41:00,6556.27,6556.27,6556.27,6556.27,139
2006/8/25,12:42:00,6554.22,6554.22,6554.22,6554.22,82
2006/8/25,12:43:00,6553.57,6553.57,6553.57,6553.57,115
2006/8/25,12:44:00,6554.24,6554.24,6554.24,6554.24,83
2006/8/25,12:45:00,6552.33,6552.33,6552.33,6552.33,125
2006/8/25,12:46:00,6551.64,6551.64,6551.64,6551.64,129
2006/8/25,12:47:00,6552.57,6552.57,6552.57,6552.57,102
2006/8/25,12:48:00,6551.40,6551.40,6551.40,6551.40,121
2006/8/25,12:49:00,6550.40,6550.40,6550.40,6550.40,121
2006/8/25,12:50:00,6549.59,6549.59,6549.59,6549.59,138
2006/8/25,12:51:00,6549.46,6549.46,6549.46,6549.46,253
2006/8/25,12:52:00,6545.67,6545.67,6545.67,6545.67,173
2006/8/25,12:53:00,6543.93,6543.93,6543.93,6543.93,283
2006/8/25,12:54:00,6542.29,6542.29,6542.29,6542.29,250
2006/8/25,12:55:00,6535.22,6535.22,6535.22,6535.22,448
2006/8/25,12:56:00,6532.10,6532.10,6532.10,6532.10,591
2006/8/25,12:57:00,6529.15,6529.15,6529.15,6529.15,335
2006/8/25,12:58:00,6527.93,6527.93,6527.93,6527.93,351
2006/8/25,12:59:00,6529.67,6529.67,6529.67,6529.67,293
2006/8/25,13:00:00,6530.15,6530.15,6530.15,6530.15,232
2006/8/25,13:01:00,6531.79,6531.79,6531.79,6531.79,260
2006/8/25,13:02:00,6533.40,6533.40,6533.40,6533.40,172
2006/8/25,13:03:00,6535.42,6535.42,6535.42,6535.42,185
2006/8/25,13:04:00,6535.14,6535.14,6535.14,6535.14,161
2006/8/25,13:05:00,6535.32,6535.32,6535.32,6535.32,156
2006/8/25,13:06:00,6535.63,6535.63,6535.63,6535.63,158
2006/8/25,13:07:00,6535.94,6535.94,6535.94,6535.94,146
2006/8/25,13:08:00,6536.37,6536.37,6536.37,6536.37,194
2006/8/25,13:09:00,6537.54,6537.54,6537.54,6537.54,133
2006/8/25,13:10:00,6537.54,6537.54,6537.54,6537.54,138
2006/8/25,13:11:00,6538.94,6538.94,6538.94,6538.94,144
2006/8/25,13:12:00,6539.14,6539.14,6539.14,6539.14,114
2006/8/25,13:13:00,6538.31,6538.31,6538.31,6538.31,175
2006/8/25,13:14:00,6538.35,6538.35,6538.35,6538.35,147
2006/8/25,13:15:00,6538.76,6538.76,6538.76,6538.76,177
2006/8/25,13:16:00,6537.94,6537.94,6537.94,6537.94,185
2006/8/25,13:17:00,6536.76,6536.76,6536.76,6536.76,171
2006/8/25,13:18:00,6534.41,6534.41,6534.41,6534.41,279
2006/8/25,13:19:00,6535.05,6535.05,6535.05,6535.05,223
2006/8/25,13:20:00,6533.68,6533.68,6533.68,6533.68,269
2006/8/25,13:21:00,6532.75,6532.75,6532.75,6532.75,280
2006/8/25,13:22:00,6530.65,6530.65,6530.65,6530.65,225
2006/8/25,13:23:00,6531.07,6531.07,6531.07,6531.07,311
2006/8/25,13:24:00,6528.47,6528.47,6528.47,6528.47,337
2006/8/25,13:25:00,6528.20,6528.20,6528.20,6528.20,409
2006/8/25,13:26:00,6528.23,6528.23,6528.23,6528.23,0
2006/8/25,13:27:00,6528.23,6528.23,6528.23,6528.23,0
2006/8/25,13:28:00,6528.23,6528.23,6528.23,6528.23,0
2006/8/25,13:29:00,6528.23,6528.23,6528.23,6528.23,0
2006/8/25,13:30:00,6526.22,6526.22,6526.22,6526.22,2649
2006/8/28,09:00:00,6526.22,6526.22,6526.22,6526.22,12
2006/8/28,09:01:00,6515.08,6515.08,6515.08,6515.08,1233
2006/8/28,09:02:00,6507.59,6507.59,6507.59,6507.59,305
2006/8/28,09:03:00,6509.66,6509.66,6509.66,6509.66,346
2006/8/28,09:04:00,6507.39,6507.39,6507.39,6507.39,359
2006/8/28,09:05:00,6505.68,6505.68,6505.68,6505.68,242
2006/8/28,09:06:00,6506.68,6506.68,6506.68,6506.68,360
2006/8/28,09:07:00,6505.10,6505.10,6505.10,6505.10,223
2006/8/28,09:08:00,6502.97,6502.97,6502.97,6502.97,331
2006/8/28,09:09:00,6500.68,6500.68,6500.68,6500.68,310
2006/8/28,09:10:00,6500.41,6500.41,6500.41,6500.41,238
2006/8/28,09:11:00,6494.77,6494.77,6494.77,6494.77,379
2006/8/28,09:12:00,6487.48,6487.48,6487.48,6487.48,322
2006/8/28,09:13:00,6479.21,6479.21,6479.21,6479.21,439
2006/8/28,09:14:00,6473.76,6473.76,6473.76,6473.76,437
2006/8/28,09:15:00,6470.89,6470.89,6470.89,6470.89,362
2006/8/28,09:16:00,6470.22,6470.22,6470.22,6470.22,606
2006/8/28,09:17:00,6469.33,6469.33,6469.33,6469.33,442
2006/8/28,09:18:00,6468.52,6468.52,6468.52,6468.52,421
2006/8/28,09:19:00,6470.42,6470.42,6470.42,6470.42,262
2006/8/28,09:20:00,6468.53,6468.53,6468.53,6468.53,252
2006/8/28,09:21:00,6471.05,6471.05,6471.05,6471.05,239
2006/8/28,09:22:00,6471.99,6471.99,6471.99,6471.99,207
2006/8/28,09:23:00,6471.99,6471.99,6471.99,6471.99,211
2006/8/28,09:24:00,6475.64,6475.64,6475.64,6475.64,226
2006/8/28,09:25:00,6478.68,6478.68,6478.68,6478.68,179
2006/8/28,09:26:00,6484.63,6484.63,6484.63,6484.63,288
2006/8/28,09:27:00,6486.66,6486.66,6486.66,6486.66,232
2006/8/28,09:28:00,6486.18,6486.18,6486.18,6486.18,252
2006/8/28,09:29:00,6485.15,6485.15,6485.15,6485.15,205
2006/8/28,09:30:00,6486.41,6486.41,6486.41,6486.41,171
2006/8/28,09:31:00,6484.91,6484.91,6484.91,6484.91,170
2006/8/28,09:32:00,6486.03,6486.03,6486.03,6486.03,130
2006/8/28,09:33:00,6484.76,6484.76,6484.76,6484.76,143
2006/8/28,09:34:00,6483.05,6483.05,6483.05,6483.05,121
2006/8/28,09:35:00,6483.62,6483.62,6483.62,6483.62,98
2006/8/28,09:36:00,6480.92,6480.92,6480.92,6480.92,157
2006/8/28,09:37:00,6484.29,6484.29,6484.29,6484.29,126
2006/8/28,09:38:00,6483.35,6483.35,6483.35,6483.35,136
2006/8/28,09:39:00,6486.42,6486.42,6486.42,6486.42,125
2006/8/28,09:40:00,6487.15,6487.15,6487.15,6487.15,121
2006/8/28,09:41:00,6487.54,6487.54,6487.54,6487.54,222
2006/8/28,09:42:00,6488.95,6488.95,6488.95,6488.95,133
2006/8/28,09:43:00,6491.02,6491.02,6491.02,6491.02,183
2006/8/28,09:44:00,6492.63,6492.63,6492.63,6492.63,164
2006/8/28,09:45:00,6491.84,6491.84,6491.84,6491.84,123
2006/8/28,09:46:00,6495.94,6495.94,6495.94,6495.94,187
2006/8/28,09:47:00,6496.27,6496.27,6496.27,6496.27,119
2006/8/28,09:48:00,6494.67,6494.67,6494.67,6494.67,194
2006/8/28,09:49:00,6497.10,6497.10,6497.10,6497.10,133
2006/8/28,09:50:00,6495.67,6495.67,6495.67,6495.67,136
2006/8/28,09:51:00,6496.14,6496.14,6496.14,6496.14,162
2006/8/28,09:52:00,6496.14,6496.14,6496.14,6496.14,112
2006/8/28,09:53:00,6499.65,6499.65,6499.65,6499.65,148
2006/8/28,09:54:00,6497.64,6497.64,6497.64,6497.64,99
2006/8/28,09:55:00,6498.22,6498.22,6498.22,6498.22,95
2006/8/28,09:56:00,6498.35,6498.35,6498.35,6498.35,111
2006/8/28,09:57:00,6497.16,6497.16,6497.16,6497.16,86
2006/8/28,09:58:00,6496.90,6496.90,6496.90,6496.90,112
2006/8/28,09:59:00,6497.46,6497.46,6497.46,6497.46,106
2006/8/28,10:00:00,6495.07,6495.07,6495.07,6495.07,104
2006/8/28,10:01:00,6493.01,6493.01,6493.01,6493.01,182
2006/8/28,10:02:00,6492.84,6492.84,6492.84,6492.84,88
2006/8/28,10:03:00,6490.51,6490.51,6490.51,6490.51,144
2006/8/28,10:04:00,6491.04,6491.04,6491.04,6491.04,100
2006/8/28,10:05:00,6489.14,6489.14,6489.14,6489.14,167
2006/8/28,10:06:00,6486.41,6486.41,6486.41,6486.41,136
2006/8/28,10:07:00,6485.68,6485.68,6485.68,6485.68,142
2006/8/28,10:08:00,6484.64,6484.64,6484.64,6484.64,139
2006/8/28,10:09:00,6483.39,6483.39,6483.39,6483.39,122
2006/8/28,10:10:00,6483.56,6483.56,6483.56,6483.56,107
2006/8/28,10:11:00,6482.95,6482.95,6482.95,6482.95,148
2006/8/28,10:12:00,6486.56,6486.56,6486.56,6486.56,120
2006/8/28,10:13:00,6486.10,6486.10,6486.10,6486.10,167
2006/8/28,10:14:00,6484.17,6484.17,6484.17,6484.17,100
2006/8/28,10:15:00,6484.35,6484.35,6484.35,6484.35,92
2006/8/28,10:16:00,6488.04,6488.04,6488.04,6488.04,129
2006/8/28,10:17:00,6485.84,6485.84,6485.84,6485.84,114
2006/8/28,10:18:00,6486.17,6486.17,6486.17,6486.17,160
2006/8/28,10:19:00,6486.11,6486.11,6486.11,6486.11,100
2006/8/28,10:20:00,6483.98,6483.98,6483.98,6483.98,115
2006/8/28,10:21:00,6483.58,6483.58,6483.58,6483.58,107
2006/8/28,10:22:00,6483.95,6483.95,6483.95,6483.95,74
2006/8/28,10:23:00,6484.11,6484.11,6484.11,6484.11,105
2006/8/28,10:24:00,6486.06,6486.06,6486.06,6486.06,143
2006/8/28,10:25:00,6485.98,6485.98,6485.98,6485.98,127
2006/8/28,10:26:00,6483.83,6483.83,6483.83,6483.83,139
2006/8/28,10:27:00,6484.67,6484.67,6484.67,6484.67,81
2006/8/28,10:28:00,6485.41,6485.41,6485.41,6485.41,121
2006/8/28,10:29:00,6483.18,6483.18,6483.18,6483.18,91
2006/8/28,10:30:00,6483.52,6483.52,6483.52,6483.52,113
2006/8/28,10:31:00,6482.60,6482.60,6482.60,6482.60,122
2006/8/28,10:32:00,6481.13,6481.13,6481.13,6481.13,132
2006/8/28,10:33:00,6480.01,6480.01,6480.01,6480.01,164
2006/8/28,10:34:00,6477.39,6477.39,6477.39,6477.39,157
2006/8/28,10:35:00,6474.15,6474.15,6474.15,6474.15,256
2006/8/28,10:36:00,6472.58,6472.58,6472.58,6472.58,271
2006/8/28,10:37:00,6469.50,6469.50,6469.50,6469.50,212
2006/8/28,10:38:00,6468.94,6468.94,6468.94,6468.94,367
2006/8/28,10:39:00,6468.67,6468.67,6468.67,6468.67,310
2006/8/28,10:40:00,6465.42,6465.42,6465.42,6465.42,234
2006/8/28,10:41:00,6467.70,6467.70,6467.70,6467.70,264
2006/8/28,10:42:00,6467.35,6467.35,6467.35,6467.35,160
2006/8/28,10:43:00,6467.31,6467.31,6467.31,6467.31,229
2006/8/28,10:44:00,6467.57,6467.57,6467.57,6467.57,208
2006/8/28,10:45:00,6465.79,6465.79,6465.79,6465.79,153
2006/8/28,10:46:00,6464.05,6464.05,6464.05,6464.05,196
2006/8/28,10:47:00,6463.67,6463.67,6463.67,6463.67,128
2006/8/28,10:48:00,6464.13,6464.13,6464.13,6464.13,185
2006/8/28,10:49:00,6462.19,6462.19,6462.19,6462.19,146
2006/8/28,10:50:00,6462.38,6462.38,6462.38,6462.38,125
2006/8/28,10:51:00,6461.78,6461.78,6461.78,6461.78,164
2006/8/28,10:52:00,6461.46,6461.46,6461.46,6461.46,99
2006/8/28,10:53:00,6461.26,6461.26,6461.26,6461.26,142
2006/8/28,10:54:00,6459.61,6459.61,6459.61,6459.61,205
2006/8/28,10:55:00,6457.06,6457.06,6457.06,6457.06,153
2006/8/28,10:56:00,6455.79,6455.79,6455.79,6455.79,202
2006/8/28,10:57:00,6455.85,6455.85,6455.85,6455.85,213
2006/8/28,10:58:00,6453.12,6453.12,6453.12,6453.12,317
2006/8/28,10:59:00,6452.82,6452.82,6452.82,6452.82,234
2006/8/28,11:00:00,6455.14,6455.14,6455.14,6455.14,159
2006/8/28,11:01:00,6455.81,6455.81,6455.81,6455.81,233
2006/8/28,11:02:00,6455.90,6455.90,6455.90,6455.90,162
2006/8/28,11:03:00,6457.03,6457.03,6457.03,6457.03,227
2006/8/28,11:04:00,6457.61,6457.61,6457.61,6457.61,135
2006/8/28,11:05:00,6460.07,6460.07,6460.07,6460.07,149
2006/8/28,11:06:00,6459.99,6459.99,6459.99,6459.99,143
2006/8/28,11:07:00,6461.05,6461.05,6461.05,6461.05,104
2006/8/28,11:08:00,6463.60,6463.60,6463.60,6463.60,143
2006/8/28,11:09:00,6462.13,6462.13,6462.13,6462.13,104
2006/8/28,11:10:00,6462.48,6462.48,6462.48,6462.48,86
2006/8/28,11:11:00,6463.73,6463.73,6463.73,6463.73,100
2006/8/28,11:12:00,6463.39,6463.39,6463.39,6463.39,125
2006/8/28,11:13:00,6464.71,6464.71,6464.71,6464.71,138
2006/8/28,11:14:00,6464.02,6464.02,6464.02,6464.02,86
2006/8/28,11:15:00,6464.45,6464.45,6464.45,6464.45,128
2006/8/28,11:16:00,6465.87,6465.87,6465.87,6465.87,124
2006/8/28,11:17:00,6464.74,6464.74,6464.74,6464.74,107
2006/8/28,11:18:00,6464.78,6464.78,6464.78,6464.78,146
2006/8/28,11:19:00,6465.69,6465.69,6465.69,6465.69,71
2006/8/28,11:20:00,6466.53,6466.53,6466.53,6466.53,111
2006/8/28,11:21:00,6465.29,6465.29,6465.29,6465.29,110
2006/8/28,11:22:00,6464.76,6464.76,6464.76,6464.76,77
2006/8/28,11:23:00,6463.88,6463.88,6463.88,6463.88,119
2006/8/28,11:24:00,6464.48,6464.48,6464.48,6464.48,91
2006/8/28,11:25:00,6462.51,6462.51,6462.51,6462.51,97
2006/8/28,11:26:00,6460.25,6460.25,6460.25,6460.25,135
2006/8/28,11:27:00,6461.82,6461.82,6461.82,6461.82,76
2006/8/28,11:28:00,6460.89,6460.89,6460.89,6460.89,127
2006/8/28,11:29:00,6461.99,6461.99,6461.99,6461.99,128
2006/8/28,11:30:00,6462.04,6462.04,6462.04,6462.04,148
2006/8/28,11:31:00,6461.88,6461.88,6461.88,6461.88,148
2006/8/28,11:32:00,6461.35,6461.35,6461.35,6461.35,96
2006/8/28,11:33:00,6461.35,6461.35,6461.35,6461.35,122
2006/8/28,11:34:00,6456.56,6456.56,6456.56,6456.56,169
2006/8/28,11:35:00,6451.02,6451.02,6451.02,6451.02,376
2006/8/28,11:36:00,6449.05,6449.05,6449.05,6449.05,314
2006/8/28,11:37:00,6448.01,6448.01,6448.01,6448.01,217
2006/8/28,11:38:00,6446.46,6446.46,6446.46,6446.46,197
2006/8/28,11:39:00,6446.04,6446.04,6446.04,6446.04,181
2006/8/28,11:40:00,6446.92,6446.92,6446.92,6446.92,141
2006/8/28,11:41:00,6446.78,6446.78,6446.78,6446.78,206
2006/8/28,11:42:00,6446.91,6446.91,6446.91,6446.91,123
2006/8/28,11:43:00,6450.12,6450.12,6450.12,6450.12,159
2006/8/28,11:44:00,6448.92,6448.92,6448.92,6448.92,116
2006/8/28,11:45:00,6448.40,6448.40,6448.40,6448.40,132
2006/8/28,11:46:00,6450.75,6450.75,6450.75,6450.75,129
2006/8/28,11:47:00,6450.64,6450.64,6450.64,6450.64,95
2006/8/28,11:48:00,6453.51,6453.51,6453.51,6453.51,135
2006/8/28,11:49:00,6452.42,6452.42,6452.42,6452.42,103
2006/8/28,11:50:00,6451.17,6451.17,6451.17,6451.17,99
2006/8/28,11:51:00,6450.84,6450.84,6450.84,6450.84,90
2006/8/28,11:52:00,6450.77,6450.77,6450.77,6450.77,102
2006/8/28,11:53:00,6451.46,6451.46,6451.46,6451.46,107
2006/8/28,11:54:00,6449.51,6449.51,6449.51,6449.51,101
2006/8/28,11:55:00,6448.96,6448.96,6448.96,6448.96,108
2006/8/28,11:56:00,6448.86,6448.86,6448.86,6448.86,135
2006/8/28,11:57:00,6447.88,6447.88,6447.88,6447.88,149
2006/8/28,11:58:00,6441.95,6441.95,6441.95,6441.95,232
2006/8/28,11:59:00,6438.83,6438.83,6438.83,6438.83,414
2006/8/28,12:00:00,6438.75,6438.75,6438.75,6438.75,189
2006/8/28,12:01:00,6439.34,6439.34,6439.34,6439.34,224
2006/8/28,12:02:00,6438.74,6438.74,6438.74,6438.74,261
2006/8/28,12:03:00,6438.28,6438.28,6438.28,6438.28,276
2006/8/28,12:04:00,6436.01,6436.01,6436.01,6436.01,211
2006/8/28,12:05:00,6434.08,6434.08,6434.08,6434.08,393
2006/8/28,12:06:00,6430.68,6430.68,6430.68,6430.68,371
2006/8/28,12:07:00,6430.98,6430.98,6430.98,6430.98,242
2006/8/28,12:08:00,6429.65,6429.65,6429.65,6429.65,308
2006/8/28,12:09:00,6430.01,6430.01,6430.01,6430.01,156
2006/8/28,12:10:00,6433.46,6433.46,6433.46,6433.46,166
2006/8/28,12:11:00,6433.33,6433.33,6433.33,6433.33,172
2006/8/28,12:12:00,6435.06,6435.06,6435.06,6435.06,133
2006/8/28,12:13:00,6435.38,6435.38,6435.38,6435.38,158
2006/8/28,12:14:00,6435.03,6435.03,6435.03,6435.03,98
2006/8/28,12:15:00,6432.84,6432.84,6432.84,6432.84,125
2006/8/28,12:16:00,6433.61,6433.61,6433.61,6433.61,130
2006/8/28,12:17:00,6432.63,6432.63,6432.63,6432.63,84
2006/8/28,12:18:00,6430.48,6430.48,6430.48,6430.48,330
2006/8/28,12:19:00,6428.02,6428.02,6428.02,6428.02,285
2006/8/28,12:20:00,6427.39,6427.39,6427.39,6427.39,179
2006/8/28,12:21:00,6427.49,6427.49,6427.49,6427.49,193
2006/8/28,12:22:00,6425.76,6425.76,6425.76,6425.76,175
2006/8/28,12:23:00,6425.79,6425.79,6425.79,6425.79,235
2006/8/28,12:24:00,6423.45,6423.45,6423.45,6423.45,194
2006/8/28,12:25:00,6422.38,6422.38,6422.38,6422.38,226
2006/8/28,12:26:00,6424.10,6424.10,6424.10,6424.10,225
2006/8/28,12:27:00,6422.76,6422.76,6422.76,6422.76,166
2006/8/28,12:28:00,6427.38,6427.38,6427.38,6427.38,295
2006/8/28,12:29:00,6427.64,6427.64,6427.64,6427.64,171
2006/8/28,12:30:00,6427.92,6427.92,6427.92,6427.92,146
2006/8/28,12:31:00,6434.71,6434.71,6434.71,6434.71,166
2006/8/28,12:32:00,6434.39,6434.39,6434.39,6434.39,135
2006/8/28,12:33:00,6437.55,6437.55,6437.55,6437.55,175
2006/8/28,12:34:00,6436.39,6436.39,6436.39,6436.39,135
2006/8/28,12:35:00,6437.29,6437.29,6437.29,6437.29,130
2006/8/28,12:36:00,6436.33,6436.33,6436.33,6436.33,136
2006/8/28,12:37:00,6436.82,6436.82,6436.82,6436.82,110
2006/8/28,12:38:00,6434.67,6434.67,6434.67,6434.67,129
2006/8/28,12:39:00,6434.26,6434.26,6434.26,6434.26,103
2006/8/28,12:40:00,6434.67,6434.67,6434.67,6434.67,122
2006/8/28,12:41:00,6435.03,6435.03,6435.03,6435.03,130
2006/8/28,12:42:00,6433.40,6433.40,6433.40,6433.40,78
2006/8/28,12:43:00,6435.19,6435.19,6435.19,6435.19,153
2006/8/28,12:44:00,6432.81,6432.81,6432.81,6432.81,92
2006/8/28,12:45:00,6433.86,6433.86,6433.86,6433.86,141
2006/8/28,12:46:00,6434.24,6434.24,6434.24,6434.24,184
2006/8/28,12:47:00,6433.18,6433.18,6433.18,6433.18,134
2006/8/28,12:48:00,6433.65,6433.65,6433.65,6433.65,143
2006/8/28,12:49:00,6433.95,6433.95,6433.95,6433.95,114
2006/8/28,12:50:00,6433.22,6433.22,6433.22,6433.22,76
2006/8/28,12:51:00,6435.03,6435.03,6435.03,6435.03,129
2006/8/28,12:52:00,6433.58,6433.58,6433.58,6433.58,140
2006/8/28,12:53:00,6432.79,6432.79,6432.79,6432.79,174
2006/8/28,12:54:00,6432.30,6432.30,6432.30,6432.30,149
2006/8/28,12:55:00,6432.58,6432.58,6432.58,6432.58,146
2006/8/28,12:56:00,6432.15,6432.15,6432.15,6432.15,163
2006/8/28,12:57:00,6431.77,6431.77,6431.77,6431.77,145
2006/8/28,12:58:00,6430.09,6430.09,6430.09,6430.09,200
2006/8/28,12:59:00,6426.46,6426.46,6426.46,6426.46,254
2006/8/28,13:00:00,6425.21,6425.21,6425.21,6425.21,194
2006/8/28,13:01:00,6422.83,6422.83,6422.83,6422.83,317
2006/8/28,13:02:00,6423.61,6423.61,6423.61,6423.61,246
2006/8/28,13:03:00,6422.44,6422.44,6422.44,6422.44,290
2006/8/28,13:04:00,6422.95,6422.95,6422.95,6422.95,224
2006/8/28,13:05:00,6424.90,6424.90,6424.90,6424.90,218
2006/8/28,13:06:00,6430.04,6430.04,6430.04,6430.04,324
2006/8/28,13:07:00,6437.18,6437.18,6437.18,6437.18,186
2006/8/28,13:08:00,6439.58,6439.58,6439.58,6439.58,265
2006/8/28,13:09:00,6442.49,6442.49,6442.49,6442.49,184
2006/8/28,13:10:00,6447.05,6447.05,6447.05,6447.05,231
2006/8/28,13:11:00,6448.39,6448.39,6448.39,6448.39,237
2006/8/28,13:12:00,6450.92,6450.92,6450.92,6450.92,174
2006/8/28,13:13:00,6449.88,6449.88,6449.88,6449.88,219
2006/8/28,13:14:00,6450.27,6450.27,6450.27,6450.27,148
2006/8/28,13:15:00,6450.31,6450.31,6450.31,6450.31,166
2006/8/28,13:16:00,6450.45,6450.45,6450.45,6450.45,159
2006/8/28,13:17:00,6447.81,6447.81,6447.81,6447.81,137
2006/8/28,13:18:00,6446.00,6446.00,6446.00,6446.00,262
2006/8/28,13:19:00,6444.52,6444.52,6444.52,6444.52,182
2006/8/28,13:20:00,6444.22,6444.22,6444.22,6444.22,162
2006/8/28,13:21:00,6442.44,6442.44,6442.44,6442.44,203
2006/8/28,13:22:00,6443.53,6443.53,6443.53,6443.53,198
2006/8/28,13:23:00,6442.71,6442.71,6442.71,6442.71,231
2006/8/28,13:24:00,6444.01,6444.01,6444.01,6444.01,239
2006/8/28,13:25:00,6443.44,6443.44,6443.44,6443.44,260
2006/8/28,13:26:00,6443.44,6443.44,6443.44,6443.44,0
2006/8/28,13:27:00,6443.44,6443.44,6443.44,6443.44,0
2006/8/28,13:28:00,6443.44,6443.44,6443.44,6443.44,0
2006/8/28,13:29:00,6443.44,6443.44,6443.44,6443.44,0
2006/8/28,13:30:00,6444.76,6444.76,6444.76,6444.76,2622
2006/8/29,09:00:00,6444.76,6444.76,6444.76,6444.76,2
2006/8/29,09:01:00,6485.98,6485.98,6485.98,6485.98,1343
2006/8/29,09:02:00,6480.63,6480.63,6480.63,6480.63,476
2006/8/29,09:03:00,6476.52,6476.52,6476.52,6476.52,562
2006/8/29,09:04:00,6477.89,6477.89,6477.89,6477.89,441
2006/8/29,09:05:00,6475.48,6475.48,6475.48,6475.48,342
2006/8/29,09:06:00,6473.87,6473.87,6473.87,6473.87,458
2006/8/29,09:07:00,6474.78,6474.78,6474.78,6474.78,287
2006/8/29,09:08:00,6474.49,6474.49,6474.49,6474.49,358
2006/8/29,09:09:00,6476.03,6476.03,6476.03,6476.03,374
2006/8/29,09:10:00,6477.03,6477.03,6477.03,6477.03,326
2006/8/29,09:11:00,6478.81,6478.81,6478.81,6478.81,428
2006/8/29,09:12:00,6480.23,6480.23,6480.23,6480.23,306
2006/8/29,09:13:00,6476.80,6476.80,6476.80,6476.80,431
2006/8/29,09:14:00,6474.44,6474.44,6474.44,6474.44,450
2006/8/29,09:15:00,6471.25,6471.25,6471.25,6471.25,395
2006/8/29,09:16:00,6472.60,6472.60,6472.60,6472.60,395
2006/8/29,09:17:00,6471.34,6471.34,6471.34,6471.34,218
2006/8/29,09:18:00,6470.56,6470.56,6470.56,6470.56,286
2006/8/29,09:19:00,6472.62,6472.62,6472.62,6472.62,214
2006/8/29,09:20:00,6468.11,6468.11,6468.11,6468.11,202
2006/8/29,09:21:00,6470.49,6470.49,6470.49,6470.49,309
2006/8/29,09:22:00,6465.93,6465.93,6465.93,6465.93,297
2006/8/29,09:23:00,6461.55,6461.55,6461.55,6461.55,367
2006/8/29,09:24:00,6463.21,6463.21,6463.21,6463.21,234
2006/8/29,09:25:00,6460.67,6460.67,6460.67,6460.67,197
2006/8/29,09:26:00,6461.76,6461.76,6461.76,6461.76,246
2006/8/29,09:27:00,6464.41,6464.41,6464.41,6464.41,198
2006/8/29,09:28:00,6465.38,6465.38,6465.38,6465.38,240
2006/8/29,09:29:00,6468.41,6468.41,6468.41,6468.41,263
2006/8/29,09:30:00,6470.80,6470.80,6470.80,6470.80,336
2006/8/29,09:31:00,6475.93,6475.93,6475.93,6475.93,415
2006/8/29,09:32:00,6476.55,6476.55,6476.55,6476.55,236
2006/8/29,09:33:00,6476.54,6476.54,6476.54,6476.54,284
2006/8/29,09:34:00,6477.53,6477.53,6477.53,6477.53,231
2006/8/29,09:35:00,6476.67,6476.67,6476.67,6476.67,227
2006/8/29,09:36:00,6476.94,6476.94,6476.94,6476.94,238
2006/8/29,09:37:00,6476.51,6476.51,6476.51,6476.51,170
2006/8/29,09:38:00,6475.67,6475.67,6475.67,6475.67,220
2006/8/29,09:39:00,6475.69,6475.69,6475.69,6475.69,163
2006/8/29,09:40:00,6476.50,6476.50,6476.50,6476.50,129
2006/8/29,09:41:00,6476.15,6476.15,6476.15,6476.15,207
2006/8/29,09:42:00,6475.50,6475.50,6475.50,6475.50,129
2006/8/29,09:43:00,6476.99,6476.99,6476.99,6476.99,146
2006/8/29,09:44:00,6477.07,6477.07,6477.07,6477.07,136
2006/8/29,09:45:00,6477.85,6477.85,6477.85,6477.85,109
2006/8/29,09:46:00,6478.47,6478.47,6478.47,6478.47,193
2006/8/29,09:47:00,6479.24,6479.24,6479.24,6479.24,149
2006/8/29,09:48:00,6481.31,6481.31,6481.31,6481.31,217
2006/8/29,09:49:00,6482.25,6482.25,6482.25,6482.25,252
2006/8/29,09:50:00,6484.01,6484.01,6484.01,6484.01,333
2006/8/29,09:51:00,6486.89,6486.89,6486.89,6486.89,339
2006/8/29,09:52:00,6488.92,6488.92,6488.92,6488.92,187
2006/8/29,09:53:00,6492.03,6492.03,6492.03,6492.03,301
2006/8/29,09:54:00,6491.62,6491.62,6491.62,6491.62,297
2006/8/29,09:55:00,6493.19,6493.19,6493.19,6493.19,260
2006/8/29,09:56:00,6493.08,6493.08,6493.08,6493.08,294
2006/8/29,09:57:00,6496.92,6496.92,6496.92,6496.92,251
2006/8/29,09:58:00,6494.97,6494.97,6494.97,6494.97,333
2006/8/29,09:59:00,6497.22,6497.22,6497.22,6497.22,259
2006/8/29,10:00:00,6496.69,6496.69,6496.69,6496.69,208
2006/8/29,10:01:00,6497.00,6497.00,6497.00,6497.00,305
2006/8/29,10:02:00,6500.89,6500.89,6500.89,6500.89,218
2006/8/29,10:03:00,6498.49,6498.49,6498.49,6498.49,238
2006/8/29,10:04:00,6497.28,6497.28,6497.28,6497.28,195
2006/8/29,10:05:00,6497.52,6497.52,6497.52,6497.52,181
2006/8/29,10:06:00,6496.02,6496.02,6496.02,6496.02,243
2006/8/29,10:07:00,6494.98,6494.98,6494.98,6494.98,120
2006/8/29,10:08:00,6493.72,6493.72,6493.72,6493.72,209
2006/8/29,10:09:00,6490.91,6490.91,6490.91,6490.91,184
2006/8/29,10:10:00,6490.22,6490.22,6490.22,6490.22,153
2006/8/29,10:11:00,6486.09,6486.09,6486.09,6486.09,242
2006/8/29,10:12:00,6486.56,6486.56,6486.56,6486.56,211
2006/8/29,10:13:00,6486.80,6486.80,6486.80,6486.80,176
2006/8/29,10:14:00,6488.25,6488.25,6488.25,6488.25,142
2006/8/29,10:15:00,6489.32,6489.32,6489.32,6489.32,145
2006/8/29,10:16:00,6489.84,6489.84,6489.84,6489.84,195
2006/8/29,10:17:00,6492.26,6492.26,6492.26,6492.26,104
2006/8/29,10:18:00,6491.67,6491.67,6491.67,6491.67,143
2006/8/29,10:19:00,6493.45,6493.45,6493.45,6493.45,132
2006/8/29,10:20:00,6493.59,6493.59,6493.59,6493.59,143
2006/8/29,10:21:00,6492.70,6492.70,6492.70,6492.70,185
2006/8/29,10:22:00,6491.30,6491.30,6491.30,6491.30,109
2006/8/29,10:23:00,6491.07,6491.07,6491.07,6491.07,148
2006/8/29,10:24:00,6491.55,6491.55,6491.55,6491.55,149
2006/8/29,10:25:00,6492.42,6492.42,6492.42,6492.42,136
2006/8/29,10:26:00,6491.46,6491.46,6491.46,6491.46,168
2006/8/29,10:27:00,6492.92,6492.92,6492.92,6492.92,93
2006/8/29,10:28:00,6492.44,6492.44,6492.44,6492.44,128
2006/8/29,10:29:00,6492.67,6492.67,6492.67,6492.67,130
2006/8/29,10:30:00,6492.73,6492.73,6492.73,6492.73,110
2006/8/29,10:31:00,6489.49,6489.49,6489.49,6489.49,137
2006/8/29,10:32:00,6490.02,6490.02,6490.02,6490.02,129
2006/8/29,10:33:00,6489.47,6489.47,6489.47,6489.47,154
2006/8/29,10:34:00,6487.91,6487.91,6487.91,6487.91,138
2006/8/29,10:35:00,6487.65,6487.65,6487.65,6487.65,153
2006/8/29,10:36:00,6485.41,6485.41,6485.41,6485.41,200
2006/8/29,10:37:00,6484.31,6484.31,6484.31,6484.31,132
2006/8/29,10:38:00,6486.09,6486.09,6486.09,6486.09,178
2006/8/29,10:39:00,6487.09,6487.09,6487.09,6487.09,107
2006/8/29,10:40:00,6486.20,6486.20,6486.20,6486.20,99
2006/8/29,10:41:00,6487.40,6487.40,6487.40,6487.40,134
2006/8/29,10:42:00,6488.04,6488.04,6488.04,6488.04,80
2006/8/29,10:43:00,6488.56,6488.56,6488.56,6488.56,117
2006/8/29,10:44:00,6488.57,6488.57,6488.57,6488.57,95
2006/8/29,10:45:00,6487.46,6487.46,6487.46,6487.46,88
2006/8/29,10:46:00,6486.54,6486.54,6486.54,6486.54,105
2006/8/29,10:47:00,6487.77,6487.77,6487.77,6487.77,88
2006/8/29,10:48:00,6487.36,6487.36,6487.36,6487.36,130
2006/8/29,10:49:00,6489.75,6489.75,6489.75,6489.75,126
2006/8/29,10:50:00,6490.22,6490.22,6490.22,6490.22,105
2006/8/29,10:51:00,6489.17,6489.17,6489.17,6489.17,137
2006/8/29,10:52:00,6490.80,6490.80,6490.80,6490.80,103
2006/8/29,10:53:00,6489.95,6489.95,6489.95,6489.95,120
2006/8/29,10:54:00,6491.11,6491.11,6491.11,6491.11,105
2006/8/29,10:55:00,6491.25,6491.25,6491.25,6491.25,117
2006/8/29,10:56:00,6493.15,6493.15,6493.15,6493.15,129
2006/8/29,10:57:00,6492.91,6492.91,6492.91,6492.91,76
2006/8/29,10:58:00,6493.38,6493.38,6493.38,6493.38,91
2006/8/29,10:59:00,6492.90,6492.90,6492.90,6492.90,119
2006/8/29,11:00:00,6493.49,6493.49,6493.49,6493.49,123
2006/8/29,11:01:00,6494.03,6494.03,6494.03,6494.03,149
2006/8/29,11:02:00,6494.43,6494.43,6494.43,6494.43,110
2006/8/29,11:03:00,6492.90,6492.90,6492.90,6492.90,126
2006/8/29,11:04:00,6493.48,6493.48,6493.48,6493.48,125
2006/8/29,11:05:00,6495.75,6495.75,6495.75,6495.75,141
2006/8/29,11:06:00,6496.01,6496.01,6496.01,6496.01,134
2006/8/29,11:07:00,6494.74,6494.74,6494.74,6494.74,73
2006/8/29,11:08:00,6494.19,6494.19,6494.19,6494.19,103
2006/8/29,11:09:00,6496.26,6496.26,6496.26,6496.26,166
2006/8/29,11:10:00,6495.00,6495.00,6495.00,6495.00,118
2006/8/29,11:11:00,6495.14,6495.14,6495.14,6495.14,112
2006/8/29,11:12:00,6495.26,6495.26,6495.26,6495.26,65
2006/8/29,11:13:00,6496.48,6496.48,6496.48,6496.48,165
2006/8/29,11:14:00,6495.63,6495.63,6495.63,6495.63,74
2006/8/29,11:15:00,6496.07,6496.07,6496.07,6496.07,99
2006/8/29,11:16:00,6496.00,6496.00,6496.00,6496.00,118
2006/8/29,11:17:00,6496.19,6496.19,6496.19,6496.19,134
2006/8/29,11:18:00,6495.64,6495.64,6495.64,6495.64,145
2006/8/29,11:19:00,6495.65,6495.65,6495.65,6495.65,132
2006/8/29,11:20:00,6496.00,6496.00,6496.00,6496.00,235
2006/8/29,11:21:00,6495.17,6495.17,6495.17,6495.17,156
2006/8/29,11:22:00,6495.39,6495.39,6495.39,6495.39,116
2006/8/29,11:23:00,6495.33,6495.33,6495.33,6495.33,158
2006/8/29,11:24:00,6494.49,6494.49,6494.49,6494.49,114
2006/8/29,11:25:00,6495.08,6495.08,6495.08,6495.08,111
2006/8/29,11:26:00,6493.18,6493.18,6493.18,6493.18,138
2006/8/29,11:27:00,6494.70,6494.70,6494.70,6494.70,132
2006/8/29,11:28:00,6495.76,6495.76,6495.76,6495.76,175
2006/8/29,11:29:00,6494.68,6494.68,6494.68,6494.68,90
2006/8/29,11:30:00,6495.05,6495.05,6495.05,6495.05,143
2006/8/29,11:31:00,6495.20,6495.20,6495.20,6495.20,161
2006/8/29,11:32:00,6493.66,6493.66,6493.66,6493.66,112
2006/8/29,11:33:00,6492.95,6492.95,6492.95,6492.95,182
2006/8/29,11:34:00,6496.22,6496.22,6496.22,6496.22,127
2006/8/29,11:35:00,6496.48,6496.48,6496.48,6496.48,122
2006/8/29,11:36:00,6495.09,6495.09,6495.09,6495.09,133
2006/8/29,11:37:00,6495.12,6495.12,6495.12,6495.12,96
2006/8/29,11:38:00,6496.56,6496.56,6496.56,6496.56,152
2006/8/29,11:39:00,6495.21,6495.21,6495.21,6495.21,121
2006/8/29,11:40:00,6495.34,6495.34,6495.34,6495.34,139
2006/8/29,11:41:00,6495.23,6495.23,6495.23,6495.23,126
2006/8/29,11:42:00,6493.87,6493.87,6493.87,6493.87,83
2006/8/29,11:43:00,6494.42,6494.42,6494.42,6494.42,170
2006/8/29,11:44:00,6493.96,6493.96,6493.96,6493.96,108
2006/8/29,11:45:00,6493.50,6493.50,6493.50,6493.50,103
2006/8/29,11:46:00,6493.56,6493.56,6493.56,6493.56,128
2006/8/29,11:47:00,6492.24,6492.24,6492.24,6492.24,150
2006/8/29,11:48:00,6491.79,6491.79,6491.79,6491.79,183
2006/8/29,11:49:00,6490.42,6490.42,6490.42,6490.42,109
2006/8/29,11:50:00,6490.49,6490.49,6490.49,6490.49,145
2006/8/29,11:51:00,6487.41,6487.41,6487.41,6487.41,295
2006/8/29,11:52:00,6484.50,6484.50,6484.50,6484.50,237
2006/8/29,11:53:00,6483.95,6483.95,6483.95,6483.95,215
2006/8/29,11:54:00,6483.99,6483.99,6483.99,6483.99,147
2006/8/29,11:55:00,6483.97,6483.97,6483.97,6483.97,122
2006/8/29,11:56:00,6483.85,6483.85,6483.85,6483.85,134
2006/8/29,11:57:00,6484.48,6484.48,6484.48,6484.48,107
2006/8/29,11:58:00,6485.62,6485.62,6485.62,6485.62,124
2006/8/29,11:59:00,6485.17,6485.17,6485.17,6485.17,88
2006/8/29,12:00:00,6485.01,6485.01,6485.01,6485.01,83
2006/8/29,12:01:00,6484.02,6484.02,6484.02,6484.02,109
2006/8/29,12:02:00,6482.99,6482.99,6482.99,6482.99,86
2006/8/29,12:03:00,6484.43,6484.43,6484.43,6484.43,125
2006/8/29,12:04:00,6483.06,6483.06,6483.06,6483.06,113
2006/8/29,12:05:00,6482.61,6482.61,6482.61,6482.61,101
2006/8/29,12:06:00,6483.66,6483.66,6483.66,6483.66,160
2006/8/29,12:07:00,6478.47,6478.47,6478.47,6478.47,111
2006/8/29,12:08:00,6477.68,6477.68,6477.68,6477.68,159
2006/8/29,12:09:00,6479.18,6479.18,6479.18,6479.18,144
2006/8/29,12:10:00,6478.12,6478.12,6478.12,6478.12,150
2006/8/29,12:11:00,6479.37,6479.37,6479.37,6479.37,142
2006/8/29,12:12:00,6479.01,6479.01,6479.01,6479.01,81
2006/8/29,12:13:00,6478.48,6478.48,6478.48,6478.48,142
2006/8/29,12:14:00,6478.49,6478.49,6478.49,6478.49,69
2006/8/29,12:15:00,6479.95,6479.95,6479.95,6479.95,108
2006/8/29,12:16:00,6480.05,6480.05,6480.05,6480.05,113
2006/8/29,12:17:00,6479.25,6479.25,6479.25,6479.25,110
2006/8/29,12:18:00,6480.15,6480.15,6480.15,6480.15,112
2006/8/29,12:19:00,6479.51,6479.51,6479.51,6479.51,86
2006/8/29,12:20:00,6479.31,6479.31,6479.31,6479.31,120
2006/8/29,12:21:00,6479.29,6479.29,6479.29,6479.29,176
2006/8/29,12:22:00,6480.76,6480.76,6480.76,6480.76,211
2006/8/29,12:23:00,6478.48,6478.48,6478.48,6478.48,250
2006/8/29,12:24:00,6481.32,6481.32,6481.32,6481.32,114
2006/8/29,12:25:00,6480.09,6480.09,6480.09,6480.09,162
2006/8/29,12:26:00,6480.26,6480.26,6480.26,6480.26,150
2006/8/29,12:27:00,6480.99,6480.99,6480.99,6480.99,143
2006/8/29,12:28:00,6480.30,6480.30,6480.30,6480.30,143
2006/8/29,12:29:00,6481.80,6481.80,6481.80,6481.80,140
2006/8/29,12:30:00,6481.18,6481.18,6481.18,6481.18,119
2006/8/29,12:31:00,6479.36,6479.36,6479.36,6479.36,178
2006/8/29,12:32:00,6481.63,6481.63,6481.63,6481.63,201
2006/8/29,12:33:00,6481.97,6481.97,6481.97,6481.97,229
2006/8/29,12:34:00,6480.30,6480.30,6480.30,6480.30,124
2006/8/29,12:35:00,6482.95,6482.95,6482.95,6482.95,179
2006/8/29,12:36:00,6480.93,6480.93,6480.93,6480.93,168
2006/8/29,12:37:00,6480.79,6480.79,6480.79,6480.79,104
2006/8/29,12:38:00,6480.38,6480.38,6480.38,6480.38,133
2006/8/29,12:39:00,6480.18,6480.18,6480.18,6480.18,94
2006/8/29,12:40:00,6480.49,6480.49,6480.49,6480.49,117
2006/8/29,12:41:00,6481.12,6481.12,6481.12,6481.12,124
2006/8/29,12:42:00,6480.69,6480.69,6480.69,6480.69,89
2006/8/29,12:43:00,6480.94,6480.94,6480.94,6480.94,135
2006/8/29,12:44:00,6481.63,6481.63,6481.63,6481.63,99
2006/8/29,12:45:00,6482.58,6482.58,6482.58,6482.58,126
2006/8/29,12:46:00,6482.19,6482.19,6482.19,6482.19,143
2006/8/29,12:47:00,6483.11,6483.11,6483.11,6483.11,139
2006/8/29,12:48:00,6483.68,6483.68,6483.68,6483.68,197
2006/8/29,12:49:00,6483.23,6483.23,6483.23,6483.23,164
2006/8/29,12:50:00,6484.54,6484.54,6484.54,6484.54,168
2006/8/29,12:51:00,6485.54,6485.54,6485.54,6485.54,142
2006/8/29,12:52:00,6485.62,6485.62,6485.62,6485.62,109
2006/8/29,12:53:00,6483.92,6483.92,6483.92,6483.92,211
2006/8/29,12:54:00,6484.89,6484.89,6484.89,6484.89,143
2006/8/29,12:55:00,6483.92,6483.92,6483.92,6483.92,132
2006/8/29,12:56:00,6483.02,6483.02,6483.02,6483.02,158
2006/8/29,12:57:00,6482.45,6482.45,6482.45,6482.45,88
2006/8/29,12:58:00,6480.80,6480.80,6480.80,6480.80,172
2006/8/29,12:59:00,6478.82,6478.82,6478.82,6478.82,114
2006/8/29,13:00:00,6476.30,6476.30,6476.30,6476.30,145
2006/8/29,13:01:00,6478.62,6478.62,6478.62,6478.62,192
2006/8/29,13:02:00,6476.50,6476.50,6476.50,6476.50,141
2006/8/29,13:03:00,6476.14,6476.14,6476.14,6476.14,215
2006/8/29,13:04:00,6476.71,6476.71,6476.71,6476.71,180
2006/8/29,13:05:00,6478.85,6478.85,6478.85,6478.85,164
2006/8/29,13:06:00,6476.93,6476.93,6476.93,6476.93,191
2006/8/29,13:07:00,6475.73,6475.73,6475.73,6475.73,151
2006/8/29,13:08:00,6479.30,6479.30,6479.30,6479.30,179
2006/8/29,13:09:00,6478.57,6478.57,6478.57,6478.57,117
2006/8/29,13:10:00,6478.48,6478.48,6478.48,6478.48,160
2006/8/29,13:11:00,6480.19,6480.19,6480.19,6480.19,172
2006/8/29,13:12:00,6479.13,6479.13,6479.13,6479.13,182
2006/8/29,13:13:00,6481.20,6481.20,6481.20,6481.20,287
2006/8/29,13:14:00,6482.22,6482.22,6482.22,6482.22,239
2006/8/29,13:15:00,6484.45,6484.45,6484.45,6484.45,215
2006/8/29,13:16:00,6482.86,6482.86,6482.86,6482.86,306
2006/8/29,13:17:00,6483.68,6483.68,6483.68,6483.68,172
2006/8/29,13:18:00,6483.19,6483.19,6483.19,6483.19,248
2006/8/29,13:19:00,6482.71,6482.71,6482.71,6482.71,234
2006/8/29,13:20:00,6482.83,6482.83,6482.83,6482.83,198
2006/8/29,13:21:00,6483.29,6483.29,6483.29,6483.29,366
2006/8/29,13:22:00,6483.47,6483.47,6483.47,6483.47,353
2006/8/29,13:23:00,6479.89,6479.89,6479.89,6479.89,380
2006/8/29,13:24:00,6477.93,6477.93,6477.93,6477.93,460
2006/8/29,13:25:00,6478.10,6478.10,6478.10,6478.10,382
2006/8/29,13:26:00,6478.10,6478.10,6478.10,6478.10,0
2006/8/29,13:27:00,6478.10,6478.10,6478.10,6478.10,0
2006/8/29,13:28:00,6478.10,6478.10,6478.10,6478.10,0
2006/8/29,13:29:00,6478.10,6478.10,6478.10,6478.10,0
2006/8/29,13:30:00,6479.91,6479.91,6479.91,6479.91,3070
2006/8/30,09:00:00,6479.91,6479.91,6479.91,6479.91,8
2006/8/30,09:01:00,6523.68,6523.68,6523.68,6523.68,1756
2006/8/30,09:02:00,6524.77,6524.77,6524.77,6524.77,503
2006/8/30,09:03:00,6527.04,6527.04,6527.04,6527.04,667
2006/8/30,09:04:00,6530.85,6530.85,6530.85,6530.85,821
2006/8/30,09:05:00,6531.27,6531.27,6531.27,6531.27,459
2006/8/30,09:06:00,6533.84,6533.84,6533.84,6533.84,664
2006/8/30,09:07:00,6534.65,6534.65,6534.65,6534.65,557
2006/8/30,09:08:00,6540.09,6540.09,6540.09,6540.09,639
2006/8/30,09:09:00,6543.20,6543.20,6543.20,6543.20,639
2006/8/30,09:10:00,6546.12,6546.12,6546.12,6546.12,508
2006/8/30,09:11:00,6547.05,6547.05,6547.05,6547.05,710
2006/8/30,09:12:00,6545.88,6545.88,6545.88,6545.88,506
2006/8/30,09:13:00,6546.44,6546.44,6546.44,6546.44,457
2006/8/30,09:14:00,6543.96,6543.96,6543.96,6543.96,469
2006/8/30,09:15:00,6544.26,6544.26,6544.26,6544.26,394
2006/8/30,09:16:00,6545.44,6545.44,6545.44,6545.44,509
2006/8/30,09:17:00,6543.85,6543.85,6543.85,6543.85,407
2006/8/30,09:18:00,6546.33,6546.33,6546.33,6546.33,543
2006/8/30,09:19:00,6553.72,6553.72,6553.72,6553.72,631
2006/8/30,09:20:00,6557.88,6557.88,6557.88,6557.88,613
2006/8/30,09:21:00,6562.79,6562.79,6562.79,6562.79,1040
2006/8/30,09:22:00,6569.25,6569.25,6569.25,6569.25,712
2006/8/30,09:23:00,6572.50,6572.50,6572.50,6572.50,884
2006/8/30,09:24:00,6576.76,6576.76,6576.76,6576.76,874
2006/8/30,09:25:00,6579.35,6579.35,6579.35,6579.35,663
2006/8/30,09:26:00,6578.55,6578.55,6578.55,6578.55,758
2006/8/30,09:27:00,6574.76,6574.76,6574.76,6574.76,431
2006/8/30,09:28:00,6570.81,6570.81,6570.81,6570.81,470
2006/8/30,09:29:00,6569.43,6569.43,6569.43,6569.43,455
2006/8/30,09:30:00,6566.91,6566.91,6566.91,6566.91,346
2006/8/30,09:31:00,6565.41,6565.41,6565.41,6565.41,391
2006/8/30,09:32:00,6565.74,6565.74,6565.74,6565.74,322
2006/8/30,09:33:00,6564.82,6564.82,6564.82,6564.82,318
2006/8/30,09:34:00,6565.84,6565.84,6565.84,6565.84,279
2006/8/30,09:35:00,6565.56,6565.56,6565.56,6565.56,268
2006/8/30,09:36:00,6566.32,6566.32,6566.32,6566.32,370
2006/8/30,09:37:00,6567.28,6567.28,6567.28,6567.28,294
2006/8/30,09:38:00,6571.84,6571.84,6571.84,6571.84,628
2006/8/30,09:39:00,6574.10,6574.10,6574.10,6574.10,590
2006/8/30,09:40:00,6575.47,6575.47,6575.47,6575.47,532
2006/8/30,09:41:00,6577.76,6577.76,6577.76,6577.76,795
2006/8/30,09:42:00,6576.43,6576.43,6576.43,6576.43,377
2006/8/30,09:43:00,6577.86,6577.86,6577.86,6577.86,620
2006/8/30,09:44:00,6579.80,6579.80,6579.80,6579.80,425
2006/8/30,09:45:00,6580.37,6580.37,6580.37,6580.37,380
2006/8/30,09:46:00,6581.77,6581.77,6581.77,6581.77,502
2006/8/30,09:47:00,6581.03,6581.03,6581.03,6581.03,334
2006/8/30,09:48:00,6581.91,6581.91,6581.91,6581.91,390
2006/8/30,09:49:00,6580.75,6580.75,6580.75,6580.75,339
2006/8/30,09:50:00,6582.03,6582.03,6582.03,6582.03,335
2006/8/30,09:51:00,6580.57,6580.57,6580.57,6580.57,476
2006/8/30,09:52:00,6580.53,6580.53,6580.53,6580.53,340
2006/8/30,09:53:00,6581.05,6581.05,6581.05,6581.05,427
2006/8/30,09:54:00,6579.78,6579.78,6579.78,6579.78,466
2006/8/30,09:55:00,6579.65,6579.65,6579.65,6579.65,364
2006/8/30,09:56:00,6579.96,6579.96,6579.96,6579.96,478
2006/8/30,09:57:00,6578.79,6578.79,6578.79,6578.79,296
2006/8/30,09:58:00,6579.83,6579.83,6579.83,6579.83,430
2006/8/30,09:59:00,6580.47,6580.47,6580.47,6580.47,522
2006/8/30,10:00:00,6583.11,6583.11,6583.11,6583.11,514
2006/8/30,10:01:00,6585.92,6585.92,6585.92,6585.92,405
2006/8/30,10:02:00,6588.02,6588.02,6588.02,6588.02,346
2006/8/30,10:03:00,6590.43,6590.43,6590.43,6590.43,472
2006/8/30,10:04:00,6591.52,6591.52,6591.52,6591.52,370
2006/8/30,10:05:00,6593.40,6593.40,6593.40,6593.40,339
2006/8/30,10:06:00,6595.56,6595.56,6595.56,6595.56,500
2006/8/30,10:07:00,6597.14,6597.14,6597.14,6597.14,411
2006/8/30,10:08:00,6597.89,6597.89,6597.89,6597.89,444
2006/8/30,10:09:00,6595.84,6595.84,6595.84,6595.84,430
2006/8/30,10:10:00,6596.63,6596.63,6596.63,6596.63,271
2006/8/30,10:11:00,6595.20,6595.20,6595.20,6595.20,335
2006/8/30,10:12:00,6595.33,6595.33,6595.33,6595.33,274
2006/8/30,10:13:00,6593.29,6593.29,6593.29,6593.29,354
2006/8/30,10:14:00,6592.82,6592.82,6592.82,6592.82,303
2006/8/30,10:15:00,6593.79,6593.79,6593.79,6593.79,276
2006/8/30,10:16:00,6591.35,6591.35,6591.35,6591.35,323
2006/8/30,10:17:00,6589.54,6589.54,6589.54,6589.54,177
2006/8/30,10:18:00,6590.33,6590.33,6590.33,6590.33,305
2006/8/30,10:19:00,6589.99,6589.99,6589.99,6589.99,296
2006/8/30,10:20:00,6590.90,6590.90,6590.90,6590.90,258
2006/8/30,10:21:00,6590.97,6590.97,6590.97,6590.97,335
2006/8/30,10:22:00,6590.02,6590.02,6590.02,6590.02,189
2006/8/30,10:23:00,6589.69,6589.69,6589.69,6589.69,228
2006/8/30,10:24:00,6590.81,6590.81,6590.81,6590.81,220
2006/8/30,10:25:00,6590.54,6590.54,6590.54,6590.54,250
2006/8/30,10:26:00,6590.12,6590.12,6590.12,6590.12,250
2006/8/30,10:27:00,6592.07,6592.07,6592.07,6592.07,193
2006/8/30,10:28:00,6591.29,6591.29,6591.29,6591.29,227
2006/8/30,10:29:00,6596.26,6596.26,6596.26,6596.26,378
2006/8/30,10:30:00,6599.20,6599.20,6599.20,6599.20,278
2006/8/30,10:31:00,6600.52,6600.52,6600.52,6600.52,283
2006/8/30,10:32:00,6599.26,6599.26,6599.26,6599.26,198
2006/8/30,10:33:00,6600.11,6600.11,6600.11,6600.11,362
2006/8/30,10:34:00,6599.87,6599.87,6599.87,6599.87,297
2006/8/30,10:35:00,6599.44,6599.44,6599.44,6599.44,225
2006/8/30,10:36:00,6598.00,6598.00,6598.00,6598.00,237
2006/8/30,10:37:00,6598.52,6598.52,6598.52,6598.52,165
2006/8/30,10:38:00,6598.22,6598.22,6598.22,6598.22,212
2006/8/30,10:39:00,6596.61,6596.61,6596.61,6596.61,137
2006/8/30,10:40:00,6595.39,6595.39,6595.39,6595.39,166
2006/8/30,10:41:00,6594.99,6594.99,6594.99,6594.99,206
2006/8/30,10:42:00,6595.82,6595.82,6595.82,6595.82,183
2006/8/30,10:43:00,6595.49,6595.49,6595.49,6595.49,208
2006/8/30,10:44:00,6595.20,6595.20,6595.20,6595.20,295
2006/8/30,10:45:00,6596.75,6596.75,6596.75,6596.75,158
2006/8/30,10:46:00,6595.97,6595.97,6595.97,6595.97,240
2006/8/30,10:47:00,6596.75,6596.75,6596.75,6596.75,188
2006/8/30,10:48:00,6595.76,6595.76,6595.76,6595.76,269
2006/8/30,10:49:00,6596.75,6596.75,6596.75,6596.75,196
2006/8/30,10:50:00,6595.79,6595.79,6595.79,6595.79,202
2006/8/30,10:51:00,6596.89,6596.89,6596.89,6596.89,250
2006/8/30,10:52:00,6596.26,6596.26,6596.26,6596.26,174
2006/8/30,10:53:00,6595.76,6595.76,6595.76,6595.76,224
2006/8/30,10:54:00,6596.29,6596.29,6596.29,6596.29,156
2006/8/30,10:55:00,6597.66,6597.66,6597.66,6597.66,149
2006/8/30,10:56:00,6596.64,6596.64,6596.64,6596.64,255
2006/8/30,10:57:00,6597.28,6597.28,6597.28,6597.28,169
2006/8/30,10:58:00,6596.57,6596.57,6596.57,6596.57,270
2006/8/30,10:59:00,6597.18,6597.18,6597.18,6597.18,195
2006/8/30,11:00:00,6596.62,6596.62,6596.62,6596.62,161
2006/8/30,11:01:00,6600.01,6600.01,6600.01,6600.01,279
2006/8/30,11:02:00,6599.58,6599.58,6599.58,6599.58,180
2006/8/30,11:03:00,6601.56,6601.56,6601.56,6601.56,277
2006/8/30,11:04:00,6601.11,6601.11,6601.11,6601.11,206
2006/8/30,11:05:00,6602.33,6602.33,6602.33,6602.33,240
2006/8/30,11:06:00,6602.25,6602.25,6602.25,6602.25,337
2006/8/30,11:07:00,6602.45,6602.45,6602.45,6602.45,272
2006/8/30,11:08:00,6602.81,6602.81,6602.81,6602.81,294
2006/8/30,11:09:00,6602.06,6602.06,6602.06,6602.06,217
2006/8/30,11:10:00,6602.16,6602.16,6602.16,6602.16,171
2006/8/30,11:11:00,6601.13,6601.13,6601.13,6601.13,193
2006/8/30,11:12:00,6599.48,6599.48,6599.48,6599.48,181
2006/8/30,11:13:00,6600.46,6600.46,6600.46,6600.46,178
2006/8/30,11:14:00,6599.03,6599.03,6599.03,6599.03,183
2006/8/30,11:15:00,6598.72,6598.72,6598.72,6598.72,169
2006/8/30,11:16:00,6597.94,6597.94,6597.94,6597.94,195
2006/8/30,11:17:00,6596.77,6596.77,6596.77,6596.77,158
2006/8/30,11:18:00,6597.57,6597.57,6597.57,6597.57,221
2006/8/30,11:19:00,6595.78,6595.78,6595.78,6595.78,190
2006/8/30,11:20:00,6594.73,6594.73,6594.73,6594.73,171
2006/8/30,11:21:00,6593.49,6593.49,6593.49,6593.49,222
2006/8/30,11:22:00,6596.58,6596.58,6596.58,6596.58,161
2006/8/30,11:23:00,6593.96,6593.96,6593.96,6593.96,204
2006/8/30,11:24:00,6593.04,6593.04,6593.04,6593.04,129
2006/8/30,11:25:00,6592.82,6592.82,6592.82,6592.82,174
2006/8/30,11:26:00,6593.48,6593.48,6593.48,6593.48,233
2006/8/30,11:27:00,6593.13,6593.13,6593.13,6593.13,153
2006/8/30,11:28:00,6594.03,6594.03,6594.03,6594.03,221
2006/8/30,11:29:00,6593.22,6593.22,6593.22,6593.22,199
2006/8/30,11:30:00,6592.17,6592.17,6592.17,6592.17,131
2006/8/30,11:31:00,6592.08,6592.08,6592.08,6592.08,215
2006/8/30,11:32:00,6590.59,6590.59,6590.59,6590.59,155
2006/8/30,11:33:00,6591.33,6591.33,6591.33,6591.33,211
2006/8/30,11:34:00,6590.54,6590.54,6590.54,6590.54,177
2006/8/30,11:35:00,6590.49,6590.49,6590.49,6590.49,162
2006/8/30,11:36:00,6589.16,6589.16,6589.16,6589.16,174
2006/8/30,11:37:00,6588.51,6588.51,6588.51,6588.51,139
2006/8/30,11:38:00,6589.46,6589.46,6589.46,6589.46,201
2006/8/30,11:39:00,6589.21,6589.21,6589.21,6589.21,129
2006/8/30,11:40:00,6586.60,6586.60,6586.60,6586.60,129
2006/8/30,11:41:00,6586.76,6586.76,6586.76,6586.76,169
2006/8/30,11:42:00,6585.92,6585.92,6585.92,6585.92,117
2006/8/30,11:43:00,6586.39,6586.39,6586.39,6586.39,204
2006/8/30,11:44:00,6585.84,6585.84,6585.84,6585.84,171
2006/8/30,11:45:00,6588.78,6588.78,6588.78,6588.78,152
2006/8/30,11:46:00,6589.73,6589.73,6589.73,6589.73,228
2006/8/30,11:47:00,6589.38,6589.38,6589.38,6589.38,151
2006/8/30,11:48:00,6589.25,6589.25,6589.25,6589.25,201
2006/8/30,11:49:00,6589.80,6589.80,6589.80,6589.80,186
2006/8/30,11:50:00,6589.13,6589.13,6589.13,6589.13,180
2006/8/30,11:51:00,6591.54,6591.54,6591.54,6591.54,172
2006/8/30,11:52:00,6590.44,6590.44,6590.44,6590.44,137
2006/8/30,11:53:00,6589.18,6589.18,6589.18,6589.18,223
2006/8/30,11:54:00,6589.43,6589.43,6589.43,6589.43,168
2006/8/30,11:55:00,6590.97,6590.97,6590.97,6590.97,145
2006/8/30,11:56:00,6589.56,6589.56,6589.56,6589.56,238
2006/8/30,11:57:00,6590.74,6590.74,6590.74,6590.74,165
2006/8/30,11:58:00,6592.03,6592.03,6592.03,6592.03,170
2006/8/30,11:59:00,6589.59,6589.59,6589.59,6589.59,137
2006/8/30,12:00:00,6590.24,6590.24,6590.24,6590.24,113
2006/8/30,12:01:00,6590.25,6590.25,6590.25,6590.25,166
2006/8/30,12:02:00,6590.16,6590.16,6590.16,6590.16,107
2006/8/30,12:03:00,6592.21,6592.21,6592.21,6592.21,120
2006/8/30,12:04:00,6589.99,6589.99,6589.99,6589.99,147
2006/8/30,12:05:00,6590.51,6590.51,6590.51,6590.51,96
2006/8/30,12:06:00,6589.84,6589.84,6589.84,6589.84,141
2006/8/30,12:07:00,6591.01,6591.01,6591.01,6591.01,98
2006/8/30,12:08:00,6591.02,6591.02,6591.02,6591.02,181
2006/8/30,12:09:00,6589.41,6589.41,6589.41,6589.41,142
2006/8/30,12:10:00,6589.52,6589.52,6589.52,6589.52,107
2006/8/30,12:11:00,6590.86,6590.86,6590.86,6590.86,177
2006/8/30,12:12:00,6591.19,6591.19,6591.19,6591.19,137
2006/8/30,12:13:00,6591.34,6591.34,6591.34,6591.34,159
2006/8/30,12:14:00,6591.50,6591.50,6591.50,6591.50,114
2006/8/30,12:15:00,6590.76,6590.76,6590.76,6590.76,114
2006/8/30,12:16:00,6590.43,6590.43,6590.43,6590.43,184
2006/8/30,12:17:00,6589.89,6589.89,6589.89,6589.89,104
2006/8/30,12:18:00,6591.59,6591.59,6591.59,6591.59,154
2006/8/30,12:19:00,6591.13,6591.13,6591.13,6591.13,114
2006/8/30,12:20:00,6591.35,6591.35,6591.35,6591.35,92
2006/8/30,12:21:00,6590.64,6590.64,6590.64,6590.64,139
2006/8/30,12:22:00,6589.94,6589.94,6589.94,6589.94,91
2006/8/30,12:23:00,6590.18,6590.18,6590.18,6590.18,108
2006/8/30,12:24:00,6589.63,6589.63,6589.63,6589.63,94
2006/8/30,12:25:00,6590.59,6590.59,6590.59,6590.59,171
2006/8/30,12:26:00,6589.84,6589.84,6589.84,6589.84,146
2006/8/30,12:27:00,6590.15,6590.15,6590.15,6590.15,83
2006/8/30,12:28:00,6588.74,6588.74,6588.74,6588.74,138
2006/8/30,12:29:00,6590.71,6590.71,6590.71,6590.71,123
2006/8/30,12:30:00,6589.42,6589.42,6589.42,6589.42,169
2006/8/30,12:31:00,6589.82,6589.82,6589.82,6589.82,169
2006/8/30,12:32:00,6586.62,6586.62,6586.62,6586.62,126
2006/8/30,12:33:00,6590.55,6590.55,6590.55,6590.55,155
2006/8/30,12:34:00,6592.87,6592.87,6592.87,6592.87,135
2006/8/30,12:35:00,6592.17,6592.17,6592.17,6592.17,187
2006/8/30,12:36:00,6592.56,6592.56,6592.56,6592.56,227
2006/8/30,12:37:00,6595.61,6595.61,6595.61,6595.61,247
2006/8/30,12:38:00,6595.35,6595.35,6595.35,6595.35,249
2006/8/30,12:39:00,6594.71,6594.71,6594.71,6594.71,269
2006/8/30,12:40:00,6595.75,6595.75,6595.75,6595.75,302
2006/8/30,12:41:00,6597.38,6597.38,6597.38,6597.38,380
2006/8/30,12:42:00,6597.58,6597.58,6597.58,6597.58,193
2006/8/30,12:43:00,6598.44,6598.44,6598.44,6598.44,328
2006/8/30,12:44:00,6600.16,6600.16,6600.16,6600.16,199
2006/8/30,12:45:00,6600.78,6600.78,6600.78,6600.78,216
2006/8/30,12:46:00,6599.53,6599.53,6599.53,6599.53,231
2006/8/30,12:47:00,6598.04,6598.04,6598.04,6598.04,175
2006/8/30,12:48:00,6595.97,6595.97,6595.97,6595.97,248
2006/8/30,12:49:00,6595.25,6595.25,6595.25,6595.25,204
2006/8/30,12:50:00,6593.28,6593.28,6593.28,6593.28,201
2006/8/30,12:51:00,6594.27,6594.27,6594.27,6594.27,311
2006/8/30,12:52:00,6593.50,6593.50,6593.50,6593.50,184
2006/8/30,12:53:00,6593.15,6593.15,6593.15,6593.15,229
2006/8/30,12:54:00,6591.31,6591.31,6591.31,6591.31,196
2006/8/30,12:55:00,6591.88,6591.88,6591.88,6591.88,214
2006/8/30,12:56:00,6589.21,6589.21,6589.21,6589.21,207
2006/8/30,12:57:00,6589.17,6589.17,6589.17,6589.17,148
2006/8/30,12:58:00,6588.25,6588.25,6588.25,6588.25,254
2006/8/30,12:59:00,6585.63,6585.63,6585.63,6585.63,256
2006/8/30,13:00:00,6583.17,6583.17,6583.17,6583.17,322
2006/8/30,13:01:00,6583.64,6583.64,6583.64,6583.64,338
2006/8/30,13:02:00,6580.66,6580.66,6580.66,6580.66,229
2006/8/30,13:03:00,6578.29,6578.29,6578.29,6578.29,310
2006/8/30,13:04:00,6580.61,6580.61,6580.61,6580.61,257
2006/8/30,13:05:00,6579.51,6579.51,6579.51,6579.51,221
2006/8/30,13:06:00,6580.69,6580.69,6580.69,6580.69,209
2006/8/30,13:07:00,6582.65,6582.65,6582.65,6582.65,161
2006/8/30,13:08:00,6580.94,6580.94,6580.94,6580.94,236
2006/8/30,13:09:00,6582.63,6582.63,6582.63,6582.63,235
2006/8/30,13:10:00,6583.39,6583.39,6583.39,6583.39,181
2006/8/30,13:11:00,6583.48,6583.48,6583.48,6583.48,209
2006/8/30,13:12:00,6583.64,6583.64,6583.64,6583.64,131
2006/8/30,13:13:00,6587.26,6587.26,6587.26,6587.26,345
2006/8/30,13:14:00,6585.34,6585.34,6585.34,6585.34,198
2006/8/30,13:15:00,6586.06,6586.06,6586.06,6586.06,229
2006/8/30,13:16:00,6585.57,6585.57,6585.57,6585.57,240
2006/8/30,13:17:00,6585.22,6585.22,6585.22,6585.22,213
2006/8/30,13:18:00,6583.50,6583.50,6583.50,6583.50,268
2006/8/30,13:19:00,6583.48,6583.48,6583.48,6583.48,218
2006/8/30,13:20:00,6582.53,6582.53,6582.53,6582.53,259
2006/8/30,13:21:00,6584.53,6584.53,6584.53,6584.53,390
2006/8/30,13:22:00,6585.38,6585.38,6585.38,6585.38,256
2006/8/30,13:23:00,6583.79,6583.79,6583.79,6583.79,354
2006/8/30,13:24:00,6585.02,6585.02,6585.02,6585.02,283
2006/8/30,13:25:00,6584.45,6584.45,6584.45,6584.45,371
2006/8/30,13:26:00,6584.45,6584.45,6584.45,6584.45,0
2006/8/30,13:27:00,6584.45,6584.45,6584.45,6584.45,0
2006/8/30,13:28:00,6584.45,6584.45,6584.45,6584.45,0
2006/8/30,13:29:00,6584.45,6584.45,6584.45,6584.45,0
2006/8/30,13:30:00,6587.12,6587.12,6587.12,6587.12,4564
2006/8/31,09:00:00,6587.12,6587.12,6587.12,6587.12,7
2006/8/31,09:01:00,6647.67,6647.67,6647.67,6647.67,4130
2006/8/31,09:02:00,6652.66,6652.66,6652.66,6652.66,1367
2006/8/31,09:03:00,6653.51,6653.51,6653.51,6653.51,1552
2006/8/31,09:04:00,6652.24,6652.24,6652.24,6652.24,1099
2006/8/31,09:05:00,6647.51,6647.51,6647.51,6647.51,790
2006/8/31,09:06:00,6649.69,6649.69,6649.69,6649.69,973
2006/8/31,09:07:00,6648.90,6648.90,6648.90,6648.90,562
2006/8/31,09:08:00,6648.85,6648.85,6648.85,6648.85,642
2006/8/31,09:09:00,6647.98,6647.98,6647.98,6647.98,688
2006/8/31,09:10:00,6648.25,6648.25,6648.25,6648.25,678
2006/8/31,09:11:00,6647.99,6647.99,6647.99,6647.99,759
2006/8/31,09:12:00,6647.75,6647.75,6647.75,6647.75,491
2006/8/31,09:13:00,6642.91,6642.91,6642.91,6642.91,671
2006/8/31,09:14:00,6642.03,6642.03,6642.03,6642.03,516
2006/8/31,09:15:00,6640.50,6640.50,6640.50,6640.50,448
2006/8/31,09:16:00,6639.07,6639.07,6639.07,6639.07,643
2006/8/31,09:17:00,6636.31,6636.31,6636.31,6636.31,470
2006/8/31,09:18:00,6633.98,6633.98,6633.98,6633.98,452
2006/8/31,09:19:00,6633.68,6633.68,6633.68,6633.68,481
2006/8/31,09:20:00,6632.60,6632.60,6632.60,6632.60,401
2006/8/31,09:21:00,6635.01,6635.01,6635.01,6635.01,598
2006/8/31,09:22:00,6634.52,6634.52,6634.52,6634.52,532
2006/8/31,09:23:00,6637.83,6637.83,6637.83,6637.83,670
2006/8/31,09:24:00,6638.79,6638.79,6638.79,6638.79,535
2006/8/31,09:25:00,6637.77,6637.77,6637.77,6637.77,401
2006/8/31,09:26:00,6640.58,6640.58,6640.58,6640.58,505
2006/8/31,09:27:00,6641.60,6641.60,6641.60,6641.60,327
2006/8/31,09:28:00,6643.05,6643.05,6643.05,6643.05,486
2006/8/31,09:29:00,6643.68,6643.68,6643.68,6643.68,444
2006/8/31,09:30:00,6643.22,6643.22,6643.22,6643.22,314
2006/8/31,09:31:00,6642.99,6642.99,6642.99,6642.99,530
2006/8/31,09:32:00,6641.99,6641.99,6641.99,6641.99,346
2006/8/31,09:33:00,6641.51,6641.51,6641.51,6641.51,396
2006/8/31,09:34:00,6640.86,6640.86,6640.86,6640.86,347
2006/8/31,09:35:00,6639.32,6639.32,6639.32,6639.32,272
2006/8/31,09:36:00,6637.79,6637.79,6637.79,6637.79,361
2006/8/31,09:37:00,6638.72,6638.72,6638.72,6638.72,281
2006/8/31,09:38:00,6638.89,6638.89,6638.89,6638.89,435
2006/8/31,09:39:00,6638.37,6638.37,6638.37,6638.37,351
2006/8/31,09:40:00,6639.94,6639.94,6639.94,6639.94,271
2006/8/31,09:41:00,6638.90,6638.90,6638.90,6638.90,410
2006/8/31,09:42:00,6637.88,6637.88,6637.88,6637.88,284
2006/8/31,09:43:00,6638.23,6638.23,6638.23,6638.23,375
2006/8/31,09:44:00,6636.21,6636.21,6636.21,6636.21,259
2006/8/31,09:45:00,6636.99,6636.99,6636.99,6636.99,246
2006/8/31,09:46:00,6638.38,6638.38,6638.38,6638.38,467
2006/8/31,09:47:00,6637.86,6637.86,6637.86,6637.86,297
2006/8/31,09:48:00,6640.14,6640.14,6640.14,6640.14,371
2006/8/31,09:49:00,6643.40,6643.40,6643.40,6643.40,320
2006/8/31,09:50:00,6645.16,6645.16,6645.16,6645.16,290
2006/8/31,09:51:00,6645.69,6645.69,6645.69,6645.69,423
2006/8/31,09:52:00,6645.90,6645.90,6645.90,6645.90,244
2006/8/31,09:53:00,6645.15,6645.15,6645.15,6645.15,341
2006/8/31,09:54:00,6644.85,6644.85,6644.85,6644.85,329
2006/8/31,09:55:00,6644.89,6644.89,6644.89,6644.89,285
2006/8/31,09:56:00,6644.92,6644.92,6644.92,6644.92,321
2006/8/31,09:57:00,6644.58,6644.58,6644.58,6644.58,188
2006/8/31,09:58:00,6643.96,6643.96,6643.96,6643.96,266
2006/8/31,09:59:00,6643.37,6643.37,6643.37,6643.37,235
2006/8/31,10:00:00,6645.05,6645.05,6645.05,6645.05,241
2006/8/31,10:01:00,6644.54,6644.54,6644.54,6644.54,283
2006/8/31,10:02:00,6645.94,6645.94,6645.94,6645.94,215
2006/8/31,10:03:00,6644.39,6644.39,6644.39,6644.39,350
2006/8/31,10:04:00,6642.90,6642.90,6642.90,6642.90,208
2006/8/31,10:05:00,6641.98,6641.98,6641.98,6641.98,238
2006/8/31,10:06:00,6640.56,6640.56,6640.56,6640.56,361
2006/8/31,10:07:00,6639.15,6639.15,6639.15,6639.15,250
2006/8/31,10:08:00,6637.85,6637.85,6637.85,6637.85,434
2006/8/31,10:09:00,6635.65,6635.65,6635.65,6635.65,321
2006/8/31,10:10:00,6634.58,6634.58,6634.58,6634.58,332
2006/8/31,10:11:00,6632.70,6632.70,6632.70,6632.70,388
2006/8/31,10:12:00,6632.86,6632.86,6632.86,6632.86,269
2006/8/31,10:13:00,6631.82,6631.82,6631.82,6631.82,260
2006/8/31,10:14:00,6629.97,6629.97,6629.97,6629.97,217
2006/8/31,10:15:00,6630.02,6630.02,6630.02,6630.02,220
2006/8/31,10:16:00,6630.53,6630.53,6630.53,6630.53,262
2006/8/31,10:17:00,6628.93,6628.93,6628.93,6628.93,216
2006/8/31,10:18:00,6628.93,6628.93,6628.93,6628.93,262
2006/8/31,10:19:00,6628.90,6628.90,6628.90,6628.90,230
2006/8/31,10:20:00,6627.03,6627.03,6627.03,6627.03,236
2006/8/31,10:21:00,6628.75,6628.75,6628.75,6628.75,284
2006/8/31,10:22:00,6626.08,6626.08,6626.08,6626.08,187
2006/8/31,10:23:00,6628.54,6628.54,6628.54,6628.54,260
2006/8/31,10:24:00,6628.07,6628.07,6628.07,6628.07,244
2006/8/31,10:25:00,6629.24,6629.24,6629.24,6629.24,185
2006/8/31,10:26:00,6630.07,6630.07,6630.07,6630.07,236
2006/8/31,10:27:00,6631.02,6631.02,6631.02,6631.02,171
2006/8/31,10:28:00,6631.18,6631.18,6631.18,6631.18,221
2006/8/31,10:29:00,6634.20,6634.20,6634.20,6634.20,178
2006/8/31,10:30:00,6633.09,6633.09,6633.09,6633.09,180
2006/8/31,10:31:00,6634.11,6634.11,6634.11,6634.11,253
2006/8/31,10:32:00,6633.70,6633.70,6633.70,6633.70,198
2006/8/31,10:33:00,6632.89,6632.89,6632.89,6632.89,213
2006/8/31,10:34:00,6635.85,6635.85,6635.85,6635.85,175
2006/8/31,10:35:00,6636.50,6636.50,6636.50,6636.50,188
2006/8/31,10:36:00,6637.05,6637.05,6637.05,6637.05,185
2006/8/31,10:37:00,6636.85,6636.85,6636.85,6636.85,170
2006/8/31,10:38:00,6638.68,6638.68,6638.68,6638.68,208
2006/8/31,10:39:00,6637.72,6637.72,6637.72,6637.72,113
2006/8/31,10:40:00,6637.95,6637.95,6637.95,6637.95,183
2006/8/31,10:41:00,6638.45,6638.45,6638.45,6638.45,215
2006/8/31,10:42:00,6641.11,6641.11,6641.11,6641.11,189
2006/8/31,10:43:00,6640.49,6640.49,6640.49,6640.49,240
2006/8/31,10:44:00,6639.62,6639.62,6639.62,6639.62,147
2006/8/31,10:45:00,6639.64,6639.64,6639.64,6639.64,197
2006/8/31,10:46:00,6639.00,6639.00,6639.00,6639.00,215
2006/8/31,10:47:00,6639.57,6639.57,6639.57,6639.57,157
2006/8/31,10:48:00,6637.70,6637.70,6637.70,6637.70,210
2006/8/31,10:49:00,6636.64,6636.64,6636.64,6636.64,181
2006/8/31,10:50:00,6634.55,6634.55,6634.55,6634.55,176
2006/8/31,10:51:00,6635.59,6635.59,6635.59,6635.59,185
2006/8/31,10:52:00,6635.39,6635.39,6635.39,6635.39,138
2006/8/31,10:53:00,6634.95,6634.95,6634.95,6634.95,186
2006/8/31,10:54:00,6635.00,6635.00,6635.00,6635.00,130
2006/8/31,10:55:00,6635.20,6635.20,6635.20,6635.20,120
2006/8/31,10:56:00,6635.57,6635.57,6635.57,6635.57,169
2006/8/31,10:57:00,6634.75,6634.75,6634.75,6634.75,101
2006/8/31,10:58:00,6633.39,6633.39,6633.39,6633.39,182
2006/8/31,10:59:00,6634.84,6634.84,6634.84,6634.84,107
2006/8/31,11:00:00,6635.78,6635.78,6635.78,6635.78,135
2006/8/31,11:01:00,6633.40,6633.40,6633.40,6633.40,177
2006/8/31,11:02:00,6634.88,6634.88,6634.88,6634.88,157
2006/8/31,11:03:00,6635.94,6635.94,6635.94,6635.94,198
2006/8/31,11:04:00,6635.42,6635.42,6635.42,6635.42,150
2006/8/31,11:05:00,6637.70,6637.70,6637.70,6637.70,132
2006/8/31,11:06:00,6637.44,6637.44,6637.44,6637.44,154
2006/8/31,11:07:00,6636.45,6636.45,6636.45,6636.45,132
2006/8/31,11:08:00,6635.38,6635.38,6635.38,6635.38,209
2006/8/31,11:09:00,6635.45,6635.45,6635.45,6635.45,165
2006/8/31,11:10:00,6635.70,6635.70,6635.70,6635.70,271
2006/8/31,11:11:00,6633.05,6633.05,6633.05,6633.05,539
2006/8/31,11:12:00,6632.04,6632.04,6632.04,6632.04,245
2006/8/31,11:13:00,6630.27,6630.27,6630.27,6630.27,304
2006/8/31,11:14:00,6631.81,6631.81,6631.81,6631.81,178
2006/8/31,11:15:00,6631.21,6631.21,6631.21,6631.21,235
2006/8/31,11:16:00,6632.15,6632.15,6632.15,6632.15,301
2006/8/31,11:17:00,6631.02,6631.02,6631.02,6631.02,136
2006/8/31,11:18:00,6629.11,6629.11,6629.11,6629.11,175
2006/8/31,11:19:00,6630.18,6630.18,6630.18,6630.18,173
2006/8/31,11:20:00,6627.78,6627.78,6627.78,6627.78,196
2006/8/31,11:21:00,6630.27,6630.27,6630.27,6630.27,202
2006/8/31,11:22:00,6630.20,6630.20,6630.20,6630.20,144
2006/8/31,11:23:00,6631.54,6631.54,6631.54,6631.54,198
2006/8/31,11:24:00,6631.19,6631.19,6631.19,6631.19,109
2006/8/31,11:25:00,6631.87,6631.87,6631.87,6631.87,115
2006/8/31,11:26:00,6633.25,6633.25,6633.25,6633.25,175
2006/8/31,11:27:00,6634.44,6634.44,6634.44,6634.44,171
2006/8/31,11:28:00,6636.65,6636.65,6636.65,6636.65,206
2006/8/31,11:29:00,6635.99,6635.99,6635.99,6635.99,169
2006/8/31,11:30:00,6639.56,6639.56,6639.56,6639.56,183
2006/8/31,11:31:00,6638.18,6638.18,6638.18,6638.18,234
2006/8/31,11:32:00,6641.25,6641.25,6641.25,6641.25,177
2006/8/31,11:33:00,6638.45,6638.45,6638.45,6638.45,186
2006/8/31,11:34:00,6639.02,6639.02,6639.02,6639.02,183
2006/8/31,11:35:00,6639.05,6639.05,6639.05,6639.05,148
2006/8/31,11:36:00,6641.90,6641.90,6641.90,6641.90,140
2006/8/31,11:37:00,6639.12,6639.12,6639.12,6639.12,164
2006/8/31,11:38:00,6641.09,6641.09,6641.09,6641.09,180
2006/8/31,11:39:00,6639.59,6639.59,6639.59,6639.59,150
2006/8/31,11:40:00,6641.18,6641.18,6641.18,6641.18,201
2006/8/31,11:41:00,6641.16,6641.16,6641.16,6641.16,265
2006/8/31,11:42:00,6642.66,6642.66,6642.66,6642.66,175
2006/8/31,11:43:00,6643.50,6643.50,6643.50,6643.50,235
2006/8/31,11:44:00,6646.04,6646.04,6646.04,6646.04,260
2006/8/31,11:45:00,6646.16,6646.16,6646.16,6646.16,237
2006/8/31,11:46:00,6644.39,6644.39,6644.39,6644.39,258
2006/8/31,11:47:00,6645.84,6645.84,6645.84,6645.84,204
2006/8/31,11:48:00,6647.37,6647.37,6647.37,6647.37,225
2006/8/31,11:49:00,6650.13,6650.13,6650.13,6650.13,284
2006/8/31,11:50:00,6652.89,6652.89,6652.89,6652.89,343
2006/8/31,11:51:00,6651.74,6651.74,6651.74,6651.74,283
2006/8/31,11:52:00,6653.36,6653.36,6653.36,6653.36,195
2006/8/31,11:53:00,6653.82,6653.82,6653.82,6653.82,298
2006/8/31,11:54:00,6652.21,6652.21,6652.21,6652.21,253
2006/8/31,11:55:00,6651.71,6651.71,6651.71,6651.71,175
2006/8/31,11:56:00,6652.74,6652.74,6652.74,6652.74,262
2006/8/31,11:57:00,6650.53,6650.53,6650.53,6650.53,193
2006/8/31,11:58:00,6651.54,6651.54,6651.54,6651.54,214
2006/8/31,11:59:00,6653.26,6653.26,6653.26,6653.26,211
2006/8/31,12:00:00,6651.90,6651.90,6651.90,6651.90,185
2006/8/31,12:01:00,6652.22,6652.22,6652.22,6652.22,253
2006/8/31,12:02:00,6653.92,6653.92,6653.92,6653.92,182
2006/8/31,12:03:00,6652.75,6652.75,6652.75,6652.75,186
2006/8/31,12:04:00,6652.95,6652.95,6652.95,6652.95,178
2006/8/31,12:05:00,6652.88,6652.88,6652.88,6652.88,187
2006/8/31,12:06:00,6652.47,6652.47,6652.47,6652.47,189
2006/8/31,12:07:00,6650.88,6650.88,6650.88,6650.88,151
2006/8/31,12:08:00,6649.79,6649.79,6649.79,6649.79,267
2006/8/31,12:09:00,6649.87,6649.87,6649.87,6649.87,178
2006/8/31,12:10:00,6651.05,6651.05,6651.05,6651.05,168
2006/8/31,12:11:00,6650.62,6650.62,6650.62,6650.62,201
2006/8/31,12:12:00,6650.74,6650.74,6650.74,6650.74,232
2006/8/31,12:13:00,6651.92,6651.92,6651.92,6651.92,188
2006/8/31,12:14:00,6652.23,6652.23,6652.23,6652.23,178
2006/8/31,12:15:00,6651.14,6651.14,6651.14,6651.14,145
2006/8/31,12:16:00,6651.12,6651.12,6651.12,6651.12,206
2006/8/31,12:17:00,6650.27,6650.27,6650.27,6650.27,197
2006/8/31,12:18:00,6650.52,6650.52,6650.52,6650.52,202
2006/8/31,12:19:00,6651.42,6651.42,6651.42,6651.42,225
2006/8/31,12:20:00,6650.01,6650.01,6650.01,6650.01,188
2006/8/31,12:21:00,6651.53,6651.53,6651.53,6651.53,274
2006/8/31,12:22:00,6649.57,6649.57,6649.57,6649.57,149
2006/8/31,12:23:00,6651.46,6651.46,6651.46,6651.46,201
2006/8/31,12:24:00,6651.14,6651.14,6651.14,6651.14,158
2006/8/31,12:25:00,6650.43,6650.43,6650.43,6650.43,164
2006/8/31,12:26:00,6652.42,6652.42,6652.42,6652.42,203
2006/8/31,12:27:00,6650.52,6650.52,6650.52,6650.52,190
2006/8/31,12:28:00,6651.96,6651.96,6651.96,6651.96,247
2006/8/31,12:29:00,6652.22,6652.22,6652.22,6652.22,175
2006/8/31,12:30:00,6654.87,6654.87,6654.87,6654.87,172
2006/8/31,12:31:00,6653.92,6653.92,6653.92,6653.92,262
2006/8/31,12:32:00,6654.53,6654.53,6654.53,6654.53,183
2006/8/31,12:33:00,6653.31,6653.31,6653.31,6653.31,202
2006/8/31,12:34:00,6652.74,6652.74,6652.74,6652.74,167
2006/8/31,12:35:00,6654.33,6654.33,6654.33,6654.33,188
2006/8/31,12:36:00,6653.21,6653.21,6653.21,6653.21,206
2006/8/31,12:37:00,6653.32,6653.32,6653.32,6653.32,137
2006/8/31,12:38:00,6654.71,6654.71,6654.71,6654.71,269
2006/8/31,12:39:00,6656.89,6656.89,6656.89,6656.89,272
2006/8/31,12:40:00,6657.58,6657.58,6657.58,6657.58,306
2006/8/31,12:41:00,6660.59,6660.59,6660.59,6660.59,317
2006/8/31,12:42:00,6659.30,6659.30,6659.30,6659.30,212
2006/8/31,12:43:00,6660.33,6660.33,6660.33,6660.33,255
2006/8/31,12:44:00,6663.16,6663.16,6663.16,6663.16,313
2006/8/31,12:45:00,6664.10,6664.10,6664.10,6664.10,352
2006/8/31,12:46:00,6664.40,6664.40,6664.40,6664.40,395
2006/8/31,12:47:00,6664.08,6664.08,6664.08,6664.08,286
2006/8/31,12:48:00,6665.27,6665.27,6665.27,6665.27,429
2006/8/31,12:49:00,6665.48,6665.48,6665.48,6665.48,431
2006/8/31,12:50:00,6666.55,6666.55,6666.55,6666.55,301
2006/8/31,12:51:00,6665.77,6665.77,6665.77,6665.77,352
2006/8/31,12:52:00,6666.02,6666.02,6666.02,6666.02,211
2006/8/31,12:53:00,6667.62,6667.62,6667.62,6667.62,314
2006/8/31,12:54:00,6666.99,6666.99,6666.99,6666.99,249
2006/8/31,12:55:00,6666.71,6666.71,6666.71,6666.71,299
2006/8/31,12:56:00,6665.35,6665.35,6665.35,6665.35,260
2006/8/31,12:57:00,6665.46,6665.46,6665.46,6665.46,314
2006/8/31,12:58:00,6663.13,6663.13,6663.13,6663.13,258
2006/8/31,12:59:00,6662.41,6662.41,6662.41,6662.41,216
2006/8/31,13:00:00,6660.23,6660.23,6660.23,6660.23,258
2006/8/31,13:01:00,6659.85,6659.85,6659.85,6659.85,250
2006/8/31,13:02:00,6657.92,6657.92,6657.92,6657.92,212
2006/8/31,13:03:00,6657.46,6657.46,6657.46,6657.46,304
2006/8/31,13:04:00,6656.50,6656.50,6656.50,6656.50,290
2006/8/31,13:05:00,6654.86,6654.86,6654.86,6654.86,312
2006/8/31,13:06:00,6651.68,6651.68,6651.68,6651.68,550
2006/8/31,13:07:00,6645.70,6645.70,6645.70,6645.70,510
2006/8/31,13:08:00,6640.73,6640.73,6640.73,6640.73,673
2006/8/31,13:09:00,6635.63,6635.63,6635.63,6635.63,633
2006/8/31,13:10:00,6632.21,6632.21,6632.21,6632.21,575
2006/8/31,13:11:00,6628.50,6628.50,6628.50,6628.50,620
2006/8/31,13:12:00,6629.31,6629.31,6629.31,6629.31,423
2006/8/31,13:13:00,6629.49,6629.49,6629.49,6629.49,515
2006/8/31,13:14:00,6630.82,6630.82,6630.82,6630.82,439
2006/8/31,13:15:00,6634.18,6634.18,6634.18,6634.18,342
2006/8/31,13:16:00,6633.88,6633.88,6633.88,6633.88,339
2006/8/31,13:17:00,6636.00,6636.00,6636.00,6636.00,288
2006/8/31,13:18:00,6636.12,6636.12,6636.12,6636.12,345
2006/8/31,13:19:00,6636.60,6636.60,6636.60,6636.60,319
2006/8/31,13:20:00,6640.25,6640.25,6640.25,6640.25,373
2006/8/31,13:21:00,6642.63,6642.63,6642.63,6642.63,472
2006/8/31,13:22:00,6643.10,6643.10,6643.10,6643.10,342
2006/8/31,13:23:00,6642.47,6642.47,6642.47,6642.47,447
2006/8/31,13:24:00,6642.34,6642.34,6642.34,6642.34,425
2006/8/31,13:25:00,6637.89,6637.89,6637.89,6637.89,618
2006/8/31,13:26:00,6637.89,6637.89,6637.89,6637.89,0
2006/8/31,13:27:00,6637.89,6637.89,6637.89,6637.89,0
2006/8/31,13:28:00,6637.89,6637.89,6637.89,6637.89,0
2006/8/31,13:29:00,6637.89,6637.89,6637.89,6637.89,0
2006/8/31,13:30:00,6611.77,6611.77,6611.77,6611.77,6988
2006/9/1,09:00:00,6611.77,6611.77,6611.77,6611.77,7
2006/9/1,09:01:00,6631.83,6631.83,6631.83,6631.83,1936
2006/9/1,09:02:00,6632.84,6632.84,6632.84,6632.84,532
2006/9/1,09:03:00,6635.99,6635.99,6635.99,6635.99,680
2006/9/1,09:04:00,6634.31,6634.31,6634.31,6634.31,641
2006/9/1,09:05:00,6634.63,6634.63,6634.63,6634.63,542
2006/9/1,09:06:00,6634.11,6634.11,6634.11,6634.11,644
2006/9/1,09:07:00,6632.50,6632.50,6632.50,6632.50,473
2006/9/1,09:08:00,6633.54,6633.54,6633.54,6633.54,469
2006/9/1,09:09:00,6636.55,6636.55,6636.55,6636.55,575
2006/9/1,09:10:00,6638.54,6638.54,6638.54,6638.54,441
2006/9/1,09:11:00,6642.14,6642.14,6642.14,6642.14,881
2006/9/1,09:12:00,6647.85,6647.85,6647.85,6647.85,593
2006/9/1,09:13:00,6651.76,6651.76,6651.76,6651.76,754
2006/9/1,09:14:00,6657.74,6657.74,6657.74,6657.74,903
2006/9/1,09:15:00,6656.13,6656.13,6656.13,6656.13,619
2006/9/1,09:16:00,6656.73,6656.73,6656.73,6656.73,701
2006/9/1,09:17:00,6655.84,6655.84,6655.84,6655.84,534
2006/9/1,09:18:00,6654.81,6654.81,6654.81,6654.81,395
2006/9/1,09:19:00,6654.38,6654.38,6654.38,6654.38,537
2006/9/1,09:20:00,6653.68,6653.68,6653.68,6653.68,325
2006/9/1,09:21:00,6651.22,6651.22,6651.22,6651.22,511
2006/9/1,09:22:00,6647.10,6647.10,6647.10,6647.10,338
2006/9/1,09:23:00,6643.35,6643.35,6643.35,6643.35,440
2006/9/1,09:24:00,6640.03,6640.03,6640.03,6640.03,448
2006/9/1,09:25:00,6638.04,6638.04,6638.04,6638.04,352
2006/9/1,09:26:00,6637.24,6637.24,6637.24,6637.24,447
2006/9/1,09:27:00,6636.44,6636.44,6636.44,6636.44,295
2006/9/1,09:28:00,6640.06,6640.06,6640.06,6640.06,348
2006/9/1,09:29:00,6638.10,6638.10,6638.10,6638.10,304
2006/9/1,09:30:00,6640.87,6640.87,6640.87,6640.87,258
2006/9/1,09:31:00,6639.58,6639.58,6639.58,6639.58,364
2006/9/1,09:32:00,6636.02,6636.02,6636.02,6636.02,294
2006/9/1,09:33:00,6635.89,6635.89,6635.89,6635.89,369
2006/9/1,09:34:00,6632.39,6632.39,6632.39,6632.39,344
2006/9/1,09:35:00,6632.10,6632.10,6632.10,6632.10,281
2006/9/1,09:36:00,6631.35,6631.35,6631.35,6631.35,420
2006/9/1,09:37:00,6629.01,6629.01,6629.01,6629.01,302
2006/9/1,09:38:00,6629.25,6629.25,6629.25,6629.25,340
2006/9/1,09:39:00,6627.94,6627.94,6627.94,6627.94,305
2006/9/1,09:40:00,6627.85,6627.85,6627.85,6627.85,277
2006/9/1,09:41:00,6627.30,6627.30,6627.30,6627.30,322
2006/9/1,09:42:00,6626.08,6626.08,6626.08,6626.08,227
2006/9/1,09:43:00,6627.08,6627.08,6627.08,6627.08,300
2006/9/1,09:44:00,6626.27,6626.27,6626.27,6626.27,248
2006/9/1,09:45:00,6625.23,6625.23,6625.23,6625.23,200
2006/9/1,09:46:00,6625.61,6625.61,6625.61,6625.61,310
2006/9/1,09:47:00,6627.12,6627.12,6627.12,6627.12,240
2006/9/1,09:48:00,6628.75,6628.75,6628.75,6628.75,296
2006/9/1,09:49:00,6630.95,6630.95,6630.95,6630.95,236
2006/9/1,09:50:00,6631.77,6631.77,6631.77,6631.77,196
2006/9/1,09:51:00,6632.41,6632.41,6632.41,6632.41,292
2006/9/1,09:52:00,6633.33,6633.33,6633.33,6633.33,216
2006/9/1,09:53:00,6634.17,6634.17,6634.17,6634.17,283
2006/9/1,09:54:00,6636.09,6636.09,6636.09,6636.09,394
2006/9/1,09:55:00,6640.01,6640.01,6640.01,6640.01,302
2006/9/1,09:56:00,6639.64,6639.64,6639.64,6639.64,526
2006/9/1,09:57:00,6637.44,6637.44,6637.44,6637.44,290
2006/9/1,09:58:00,6638.75,6638.75,6638.75,6638.75,306
2006/9/1,09:59:00,6641.61,6641.61,6641.61,6641.61,289
2006/9/1,10:00:00,6641.31,6641.31,6641.31,6641.31,292
2006/9/1,10:01:00,6642.88,6642.88,6642.88,6642.88,381
2006/9/1,10:02:00,6644.37,6644.37,6644.37,6644.37,380
2006/9/1,10:03:00,6644.43,6644.43,6644.43,6644.43,321
2006/9/1,10:04:00,6642.38,6642.38,6642.38,6642.38,329
2006/9/1,10:05:00,6643.30,6643.30,6643.30,6643.30,212
2006/9/1,10:06:00,6643.30,6643.30,6643.30,6643.30,279
2006/9/1,10:07:00,6644.15,6644.15,6644.15,6644.15,169
2006/9/1,10:08:00,6642.76,6642.76,6642.76,6642.76,184
2006/9/1,10:09:00,6641.26,6641.26,6641.26,6641.26,220
2006/9/1,10:10:00,6641.36,6641.36,6641.36,6641.36,174
2006/9/1,10:11:00,6642.45,6642.45,6642.45,6642.45,308
2006/9/1,10:12:00,6642.13,6642.13,6642.13,6642.13,176
2006/9/1,10:13:00,6641.37,6641.37,6641.37,6641.37,256
2006/9/1,10:14:00,6640.99,6640.99,6640.99,6640.99,181
2006/9/1,10:15:00,6639.40,6639.40,6639.40,6639.40,204
2006/9/1,10:16:00,6639.74,6639.74,6639.74,6639.74,249
2006/9/1,10:17:00,6639.27,6639.27,6639.27,6639.27,127
2006/9/1,10:18:00,6638.17,6638.17,6638.17,6638.17,172
2006/9/1,10:19:00,6637.92,6637.92,6637.92,6637.92,156
2006/9/1,10:20:00,6638.51,6638.51,6638.51,6638.51,153
2006/9/1,10:21:00,6636.75,6636.75,6636.75,6636.75,179
2006/9/1,10:22:00,6637.82,6637.82,6637.82,6637.82,174
2006/9/1,10:23:00,6637.29,6637.29,6637.29,6637.29,189
2006/9/1,10:24:00,6635.57,6635.57,6635.57,6635.57,168
2006/9/1,10:25:00,6636.11,6636.11,6636.11,6636.11,156
2006/9/1,10:26:00,6636.53,6636.53,6636.53,6636.53,198
2006/9/1,10:27:00,6637.54,6637.54,6637.54,6637.54,152
2006/9/1,10:28:00,6636.57,6636.57,6636.57,6636.57,203
2006/9/1,10:29:00,6636.15,6636.15,6636.15,6636.15,184
2006/9/1,10:30:00,6637.78,6637.78,6637.78,6637.78,172
2006/9/1,10:31:00,6635.54,6635.54,6635.54,6635.54,221
2006/9/1,10:32:00,6636.29,6636.29,6636.29,6636.29,144
2006/9/1,10:33:00,6635.87,6635.87,6635.87,6635.87,218
2006/9/1,10:34:00,6634.87,6634.87,6634.87,6634.87,205
2006/9/1,10:35:00,6634.44,6634.44,6634.44,6634.44,130
2006/9/1,10:36:00,6635.21,6635.21,6635.21,6635.21,222
2006/9/1,10:37:00,6634.43,6634.43,6634.43,6634.43,147
2006/9/1,10:38:00,6633.70,6633.70,6633.70,6633.70,191
2006/9/1,10:39:00,6633.83,6633.83,6633.83,6633.83,211
2006/9/1,10:40:00,6633.12,6633.12,6633.12,6633.12,139
2006/9/1,10:41:00,6631.95,6631.95,6631.95,6631.95,158
2006/9/1,10:42:00,6630.90,6630.90,6630.90,6630.90,133
2006/9/1,10:43:00,6633.95,6633.95,6633.95,6633.95,173
2006/9/1,10:44:00,6632.90,6632.90,6632.90,6632.90,160
2006/9/1,10:45:00,6634.75,6634.75,6634.75,6634.75,156
2006/9/1,10:46:00,6633.93,6633.93,6633.93,6633.93,187
2006/9/1,10:47:00,6635.12,6635.12,6635.12,6635.12,192
2006/9/1,10:48:00,6633.66,6633.66,6633.66,6633.66,176
2006/9/1,10:49:00,6633.72,6633.72,6633.72,6633.72,171
2006/9/1,10:50:00,6635.73,6635.73,6635.73,6635.73,210
2006/9/1,10:51:00,6636.83,6636.83,6636.83,6636.83,215
2006/9/1,10:52:00,6639.18,6639.18,6639.18,6639.18,115
2006/9/1,10:53:00,6637.34,6637.34,6637.34,6637.34,210
2006/9/1,10:54:00,6636.67,6636.67,6636.67,6636.67,151
2006/9/1,10:55:00,6637.06,6637.06,6637.06,6637.06,176
2006/9/1,10:56:00,6637.26,6637.26,6637.26,6637.26,216
2006/9/1,10:57:00,6639.38,6639.38,6639.38,6639.38,157
2006/9/1,10:58:00,6638.96,6638.96,6638.96,6638.96,200
2006/9/1,10:59:00,6637.73,6637.73,6637.73,6637.73,129
2006/9/1,11:00:00,6637.48,6637.48,6637.48,6637.48,161
2006/9/1,11:01:00,6637.88,6637.88,6637.88,6637.88,212
2006/9/1,11:02:00,6636.89,6636.89,6636.89,6636.89,159
2006/9/1,11:03:00,6636.71,6636.71,6636.71,6636.71,242
2006/9/1,11:04:00,6636.19,6636.19,6636.19,6636.19,151
2006/9/1,11:05:00,6638.27,6638.27,6638.27,6638.27,162
2006/9/1,11:06:00,6636.74,6636.74,6636.74,6636.74,184
2006/9/1,11:07:00,6635.82,6635.82,6635.82,6635.82,156
2006/9/1,11:08:00,6636.22,6636.22,6636.22,6636.22,277
2006/9/1,11:09:00,6636.73,6636.73,6636.73,6636.73,148
2006/9/1,11:10:00,6637.32,6637.32,6637.32,6637.32,223
2006/9/1,11:11:00,6636.55,6636.55,6636.55,6636.55,177
2006/9/1,11:12:00,6636.34,6636.34,6636.34,6636.34,184
2006/9/1,11:13:00,6636.62,6636.62,6636.62,6636.62,171
2006/9/1,11:14:00,6637.39,6637.39,6637.39,6637.39,162
2006/9/1,11:15:00,6639.40,6639.40,6639.40,6639.40,118
2006/9/1,11:16:00,6639.05,6639.05,6639.05,6639.05,245
2006/9/1,11:17:00,6639.08,6639.08,6639.08,6639.08,157
2006/9/1,11:18:00,6639.47,6639.47,6639.47,6639.47,208
2006/9/1,11:19:00,6640.48,6640.48,6640.48,6640.48,192
2006/9/1,11:20:00,6639.81,6639.81,6639.81,6639.81,183
2006/9/1,11:21:00,6641.25,6641.25,6641.25,6641.25,271
2006/9/1,11:22:00,6641.02,6641.02,6641.02,6641.02,238
2006/9/1,11:23:00,6641.36,6641.36,6641.36,6641.36,235
2006/9/1,11:24:00,6642.35,6642.35,6642.35,6642.35,171
2006/9/1,11:25:00,6642.51,6642.51,6642.51,6642.51,159
2006/9/1,11:26:00,6642.78,6642.78,6642.78,6642.78,189
2006/9/1,11:27:00,6642.36,6642.36,6642.36,6642.36,163
2006/9/1,11:28:00,6644.28,6644.28,6644.28,6644.28,226
2006/9/1,11:29:00,6644.98,6644.98,6644.98,6644.98,185
2006/9/1,11:30:00,6644.86,6644.86,6644.86,6644.86,154
2006/9/1,11:31:00,6646.11,6646.11,6646.11,6646.11,206
2006/9/1,11:32:00,6646.34,6646.34,6646.34,6646.34,179
2006/9/1,11:33:00,6646.17,6646.17,6646.17,6646.17,264
2006/9/1,11:34:00,6646.89,6646.89,6646.89,6646.89,211
2006/9/1,11:35:00,6649.85,6649.85,6649.85,6649.85,255
2006/9/1,11:36:00,6649.32,6649.32,6649.32,6649.32,320
2006/9/1,11:37:00,6650.61,6650.61,6650.61,6650.61,233
2006/9/1,11:38:00,6651.07,6651.07,6651.07,6651.07,358
2006/9/1,11:39:00,6651.91,6651.91,6651.91,6651.91,210
2006/9/1,11:40:00,6653.45,6653.45,6653.45,6653.45,293
2006/9/1,11:41:00,6657.26,6657.26,6657.26,6657.26,365
2006/9/1,11:42:00,6657.69,6657.69,6657.69,6657.69,253
2006/9/1,11:43:00,6658.12,6658.12,6658.12,6658.12,315
2006/9/1,11:44:00,6656.71,6656.71,6656.71,6656.71,341
2006/9/1,11:45:00,6655.42,6655.42,6655.42,6655.42,250
2006/9/1,11:46:00,6657.35,6657.35,6657.35,6657.35,367
2006/9/1,11:47:00,6656.47,6656.47,6656.47,6656.47,248
2006/9/1,11:48:00,6657.69,6657.69,6657.69,6657.69,273
2006/9/1,11:49:00,6658.01,6658.01,6658.01,6658.01,233
2006/9/1,11:50:00,6656.15,6656.15,6656.15,6656.15,181
2006/9/1,11:51:00,6655.17,6655.17,6655.17,6655.17,275
2006/9/1,11:52:00,6656.04,6656.04,6656.04,6656.04,296
2006/9/1,11:53:00,6656.18,6656.18,6656.18,6656.18,234
2006/9/1,11:54:00,6656.24,6656.24,6656.24,6656.24,370
2006/9/1,11:55:00,6658.13,6658.13,6658.13,6658.13,217
2006/9/1,11:56:00,6656.25,6656.25,6656.25,6656.25,230
2006/9/1,11:57:00,6655.14,6655.14,6655.14,6655.14,137
2006/9/1,11:58:00,6655.70,6655.70,6655.70,6655.70,271
2006/9/1,11:59:00,6652.74,6652.74,6652.74,6652.74,180
2006/9/1,12:00:00,6651.95,6651.95,6651.95,6651.95,207
2006/9/1,12:01:00,6649.99,6649.99,6649.99,6649.99,222
2006/9/1,12:02:00,6649.91,6649.91,6649.91,6649.91,189
2006/9/1,12:03:00,6647.91,6647.91,6647.91,6647.91,285
2006/9/1,12:04:00,6647.85,6647.85,6647.85,6647.85,245
2006/9/1,12:05:00,6648.35,6648.35,6648.35,6648.35,246
2006/9/1,12:06:00,6647.53,6647.53,6647.53,6647.53,214
2006/9/1,12:07:00,6646.72,6646.72,6646.72,6646.72,151
2006/9/1,12:08:00,6647.05,6647.05,6647.05,6647.05,173
2006/9/1,12:09:00,6647.60,6647.60,6647.60,6647.60,156
2006/9/1,12:10:00,6644.43,6644.43,6644.43,6644.43,151
2006/9/1,12:11:00,6644.49,6644.49,6644.49,6644.49,180
2006/9/1,12:12:00,6645.11,6645.11,6645.11,6645.11,153
2006/9/1,12:13:00,6644.72,6644.72,6644.72,6644.72,164
2006/9/1,12:14:00,6645.03,6645.03,6645.03,6645.03,118
2006/9/1,12:15:00,6645.30,6645.30,6645.30,6645.30,140
2006/9/1,12:16:00,6643.21,6643.21,6643.21,6643.21,146
2006/9/1,12:17:00,6644.08,6644.08,6644.08,6644.08,141
2006/9/1,12:18:00,6643.76,6643.76,6643.76,6643.76,194
2006/9/1,12:19:00,6643.12,6643.12,6643.12,6643.12,128
2006/9/1,12:20:00,6643.71,6643.71,6643.71,6643.71,120
2006/9/1,12:21:00,6644.20,6644.20,6644.20,6644.20,154
2006/9/1,12:22:00,6643.59,6643.59,6643.59,6643.59,102
2006/9/1,12:23:00,6644.95,6644.95,6644.95,6644.95,174
2006/9/1,12:24:00,6646.02,6646.02,6646.02,6646.02,145
2006/9/1,12:25:00,6648.75,6648.75,6648.75,6648.75,130
2006/9/1,12:26:00,6647.51,6647.51,6647.51,6647.51,187
2006/9/1,12:27:00,6649.06,6649.06,6649.06,6649.06,180
2006/9/1,12:28:00,6648.32,6648.32,6648.32,6648.32,195
2006/9/1,12:29:00,6647.03,6647.03,6647.03,6647.03,135
2006/9/1,12:30:00,6648.50,6648.50,6648.50,6648.50,144
2006/9/1,12:31:00,6645.66,6645.66,6645.66,6645.66,155
2006/9/1,12:32:00,6646.06,6646.06,6646.06,6646.06,129
2006/9/1,12:33:00,6645.88,6645.88,6645.88,6645.88,290
2006/9/1,12:34:00,6645.94,6645.94,6645.94,6645.94,148
2006/9/1,12:35:00,6647.37,6647.37,6647.37,6647.37,191
2006/9/1,12:36:00,6647.42,6647.42,6647.42,6647.42,148
2006/9/1,12:37:00,6648.23,6648.23,6648.23,6648.23,140
2006/9/1,12:38:00,6648.31,6648.31,6648.31,6648.31,184
2006/9/1,12:39:00,6647.63,6647.63,6647.63,6647.63,147
2006/9/1,12:40:00,6648.34,6648.34,6648.34,6648.34,198
2006/9/1,12:41:00,6647.95,6647.95,6647.95,6647.95,218
2006/9/1,12:42:00,6648.43,6648.43,6648.43,6648.43,149
2006/9/1,12:43:00,6647.94,6647.94,6647.94,6647.94,254
2006/9/1,12:44:00,6650.22,6650.22,6650.22,6650.22,178
2006/9/1,12:45:00,6648.34,6648.34,6648.34,6648.34,209
2006/9/1,12:46:00,6649.73,6649.73,6649.73,6649.73,148
2006/9/1,12:47:00,6647.35,6647.35,6647.35,6647.35,164
2006/9/1,12:48:00,6648.09,6648.09,6648.09,6648.09,178
2006/9/1,12:49:00,6647.60,6647.60,6647.60,6647.60,134
2006/9/1,12:50:00,6647.55,6647.55,6647.55,6647.55,276
2006/9/1,12:51:00,6647.76,6647.76,6647.76,6647.76,254
2006/9/1,12:52:00,6644.92,6644.92,6644.92,6644.92,214
2006/9/1,12:53:00,6644.30,6644.30,6644.30,6644.30,258
2006/9/1,12:54:00,6643.88,6643.88,6643.88,6643.88,207
2006/9/1,12:55:00,6643.67,6643.67,6643.67,6643.67,165
2006/9/1,12:56:00,6642.55,6642.55,6642.55,6642.55,234
2006/9/1,12:57:00,6642.79,6642.79,6642.79,6642.79,169
2006/9/1,12:58:00,6641.05,6641.05,6641.05,6641.05,245
2006/9/1,12:59:00,6643.26,6643.26,6643.26,6643.26,190
2006/9/1,13:00:00,6643.55,6643.55,6643.55,6643.55,218
2006/9/1,13:01:00,6643.75,6643.75,6643.75,6643.75,222
2006/9/1,13:02:00,6643.31,6643.31,6643.31,6643.31,158
2006/9/1,13:03:00,6643.87,6643.87,6643.87,6643.87,239
2006/9/1,13:04:00,6644.95,6644.95,6644.95,6644.95,229
2006/9/1,13:05:00,6646.60,6646.60,6646.60,6646.60,207
2006/9/1,13:06:00,6646.50,6646.50,6646.50,6646.50,203
2006/9/1,13:07:00,6646.48,6646.48,6646.48,6646.48,181
2006/9/1,13:08:00,6644.56,6644.56,6644.56,6644.56,273
2006/9/1,13:09:00,6643.99,6643.99,6643.99,6643.99,322
2006/9/1,13:10:00,6644.82,6644.82,6644.82,6644.82,379
2006/9/1,13:11:00,6644.84,6644.84,6644.84,6644.84,296
2006/9/1,13:12:00,6646.13,6646.13,6646.13,6646.13,243
2006/9/1,13:13:00,6644.71,6644.71,6644.71,6644.71,320
2006/9/1,13:14:00,6644.82,6644.82,6644.82,6644.82,252
2006/9/1,13:15:00,6646.12,6646.12,6646.12,6646.12,259
2006/9/1,13:16:00,6645.77,6645.77,6645.77,6645.77,296
2006/9/1,13:17:00,6646.52,6646.52,6646.52,6646.52,258
2006/9/1,13:18:00,6645.79,6645.79,6645.79,6645.79,369
2006/9/1,13:19:00,6644.95,6644.95,6644.95,6644.95,327
2006/9/1,13:20:00,6646.42,6646.42,6646.42,6646.42,272
2006/9/1,13:21:00,6645.05,6645.05,6645.05,6645.05,422
2006/9/1,13:22:00,6646.20,6646.20,6646.20,6646.20,324
2006/9/1,13:23:00,6648.79,6648.79,6648.79,6648.79,347
2006/9/1,13:24:00,6646.91,6646.91,6646.91,6646.91,360
2006/9/1,13:25:00,6646.63,6646.63,6646.63,6646.63,424
2006/9/1,13:26:00,6646.63,6646.63,6646.63,6646.63,0
2006/9/1,13:27:00,6646.63,6646.63,6646.63,6646.63,0
2006/9/1,13:28:00,6646.63,6646.63,6646.63,6646.63,0
2006/9/1,13:29:00,6646.63,6646.63,6646.63,6646.63,0
2006/9/1,13:30:00,6651.46,6651.46,6651.46,6651.46,3837
2006/9/4,09:00:00,6651.46,6651.46,6651.46,6651.46,8
2006/9/4,09:01:00,6706.51,6706.51,6706.51,6706.51,3526
2006/9/4,09:02:00,6714.32,6714.32,6714.32,6714.32,858
2006/9/4,09:03:00,6717.24,6717.24,6717.24,6717.24,921
2006/9/4,09:04:00,6714.54,6714.54,6714.54,6714.54,829
2006/9/4,09:05:00,6712.59,6712.59,6712.59,6712.59,654
2006/9/4,09:06:00,6706.54,6706.54,6706.54,6706.54,714
2006/9/4,09:07:00,6707.62,6707.62,6707.62,6707.62,461
2006/9/4,09:08:00,6707.45,6707.45,6707.45,6707.45,634
2006/9/4,09:09:00,6709.09,6709.09,6709.09,6709.09,606
2006/9/4,09:10:00,6710.70,6710.70,6710.70,6710.70,494
2006/9/4,09:11:00,6711.98,6711.98,6711.98,6711.98,837
2006/9/4,09:12:00,6714.07,6714.07,6714.07,6714.07,642
2006/9/4,09:13:00,6715.59,6715.59,6715.59,6715.59,738
2006/9/4,09:14:00,6716.34,6716.34,6716.34,6716.34,606
2006/9/4,09:15:00,6717.22,6717.22,6717.22,6717.22,546
2006/9/4,09:16:00,6717.71,6717.71,6717.71,6717.71,738
2006/9/4,09:17:00,6718.08,6718.08,6718.08,6718.08,493
2006/9/4,09:18:00,6717.66,6717.66,6717.66,6717.66,582
2006/9/4,09:19:00,6717.42,6717.42,6717.42,6717.42,482
2006/9/4,09:20:00,6718.58,6718.58,6718.58,6718.58,391
2006/9/4,09:21:00,6717.18,6717.18,6717.18,6717.18,553
2006/9/4,09:22:00,6718.81,6718.81,6718.81,6718.81,407
2006/9/4,09:23:00,6718.89,6718.89,6718.89,6718.89,455
2006/9/4,09:24:00,6723.63,6723.63,6723.63,6723.63,510
2006/9/4,09:25:00,6725.54,6725.54,6725.54,6725.54,522
2006/9/4,09:26:00,6731.86,6731.86,6731.86,6731.86,831
2006/9/4,09:27:00,6737.72,6737.72,6737.72,6737.72,755
2006/9/4,09:28:00,6742.21,6742.21,6742.21,6742.21,736
2006/9/4,09:29:00,6744.11,6744.11,6744.11,6744.11,821
2006/9/4,09:30:00,6741.57,6741.57,6741.57,6741.57,641
2006/9/4,09:31:00,6742.10,6742.10,6742.10,6742.10,830
2006/9/4,09:32:00,6739.24,6739.24,6739.24,6739.24,631
2006/9/4,09:33:00,6739.16,6739.16,6739.16,6739.16,717
2006/9/4,09:34:00,6737.57,6737.57,6737.57,6737.57,636
2006/9/4,09:35:00,6736.11,6736.11,6736.11,6736.11,537
2006/9/4,09:36:00,6732.92,6732.92,6732.92,6732.92,608
2006/9/4,09:37:00,6729.11,6729.11,6729.11,6729.11,440
2006/9/4,09:38:00,6727.75,6727.75,6727.75,6727.75,376
2006/9/4,09:39:00,6725.36,6725.36,6725.36,6725.36,381
2006/9/4,09:40:00,6727.87,6727.87,6727.87,6727.87,330
2006/9/4,09:41:00,6726.59,6726.59,6726.59,6726.59,432
2006/9/4,09:42:00,6727.14,6727.14,6727.14,6727.14,257
2006/9/4,09:43:00,6729.06,6729.06,6729.06,6729.06,362
2006/9/4,09:44:00,6730.08,6730.08,6730.08,6730.08,277
2006/9/4,09:45:00,6728.77,6728.77,6728.77,6728.77,236
2006/9/4,09:46:00,6727.91,6727.91,6727.91,6727.91,395
2006/9/4,09:47:00,6729.10,6729.10,6729.10,6729.10,299
2006/9/4,09:48:00,6727.40,6727.40,6727.40,6727.40,329
2006/9/4,09:49:00,6728.32,6728.32,6728.32,6728.32,330
2006/9/4,09:50:00,6727.36,6727.36,6727.36,6727.36,229
2006/9/4,09:51:00,6727.14,6727.14,6727.14,6727.14,374
2006/9/4,09:52:00,6726.77,6726.77,6726.77,6726.77,325
2006/9/4,09:53:00,6724.81,6724.81,6724.81,6724.81,402
2006/9/4,09:54:00,6725.72,6725.72,6725.72,6725.72,346
2006/9/4,09:55:00,6726.60,6726.60,6726.60,6726.60,296
2006/9/4,09:56:00,6727.65,6727.65,6727.65,6727.65,458
2006/9/4,09:57:00,6729.94,6729.94,6729.94,6729.94,318
2006/9/4,09:58:00,6729.15,6729.15,6729.15,6729.15,426
2006/9/4,09:59:00,6731.95,6731.95,6731.95,6731.95,308
2006/9/4,10:00:00,6731.28,6731.28,6731.28,6731.28,309
2006/9/4,10:01:00,6732.82,6732.82,6732.82,6732.82,501
2006/9/4,10:02:00,6734.39,6734.39,6734.39,6734.39,255
2006/9/4,10:03:00,6734.05,6734.05,6734.05,6734.05,354
2006/9/4,10:04:00,6733.76,6733.76,6733.76,6733.76,255
2006/9/4,10:05:00,6732.39,6732.39,6732.39,6732.39,218
2006/9/4,10:06:00,6731.95,6731.95,6731.95,6731.95,282
2006/9/4,10:07:00,6731.70,6731.70,6731.70,6731.70,220
2006/9/4,10:08:00,6731.01,6731.01,6731.01,6731.01,306
2006/9/4,10:09:00,6731.97,6731.97,6731.97,6731.97,329
2006/9/4,10:10:00,6730.81,6730.81,6730.81,6730.81,232
2006/9/4,10:11:00,6730.30,6730.30,6730.30,6730.30,311
2006/9/4,10:12:00,6731.01,6731.01,6731.01,6731.01,265
2006/9/4,10:13:00,6731.33,6731.33,6731.33,6731.33,348
2006/9/4,10:14:00,6733.13,6733.13,6733.13,6733.13,254
2006/9/4,10:15:00,6732.72,6732.72,6732.72,6732.72,284
2006/9/4,10:16:00,6733.11,6733.11,6733.11,6733.11,265
2006/9/4,10:17:00,6734.10,6734.10,6734.10,6734.10,207
2006/9/4,10:18:00,6734.51,6734.51,6734.51,6734.51,271
2006/9/4,10:19:00,6734.63,6734.63,6734.63,6734.63,210
2006/9/4,10:20:00,6734.69,6734.69,6734.69,6734.69,190
2006/9/4,10:21:00,6732.68,6732.68,6732.68,6732.68,258
2006/9/4,10:22:00,6733.51,6733.51,6733.51,6733.51,185
2006/9/4,10:23:00,6733.30,6733.30,6733.30,6733.30,284
2006/9/4,10:24:00,6733.58,6733.58,6733.58,6733.58,213
2006/9/4,10:25:00,6734.02,6734.02,6734.02,6734.02,218
2006/9/4,10:26:00,6734.09,6734.09,6734.09,6734.09,238
2006/9/4,10:27:00,6733.65,6733.65,6733.65,6733.65,232
2006/9/4,10:28:00,6735.48,6735.48,6735.48,6735.48,416
2006/9/4,10:29:00,6733.73,6733.73,6733.73,6733.73,311
2006/9/4,10:30:00,6734.71,6734.71,6734.71,6734.71,252
2006/9/4,10:31:00,6735.38,6735.38,6735.38,6735.38,345
2006/9/4,10:32:00,6734.98,6734.98,6734.98,6734.98,168
2006/9/4,10:33:00,6735.46,6735.46,6735.46,6735.46,206
2006/9/4,10:34:00,6737.12,6737.12,6737.12,6737.12,180
2006/9/4,10:35:00,6735.73,6735.73,6735.73,6735.73,245
2006/9/4,10:36:00,6737.44,6737.44,6737.44,6737.44,258
2006/9/4,10:37:00,6736.72,6736.72,6736.72,6736.72,259
2006/9/4,10:38:00,6737.53,6737.53,6737.53,6737.53,296
2006/9/4,10:39:00,6738.52,6738.52,6738.52,6738.52,272
2006/9/4,10:40:00,6738.52,6738.52,6738.52,6738.52,284
2006/9/4,10:41:00,6738.74,6738.74,6738.74,6738.74,471
2006/9/4,10:42:00,6738.17,6738.17,6738.17,6738.17,271
2006/9/4,10:43:00,6737.85,6737.85,6737.85,6737.85,270
2006/9/4,10:44:00,6739.39,6739.39,6739.39,6739.39,299
2006/9/4,10:45:00,6740.18,6740.18,6740.18,6740.18,242
2006/9/4,10:46:00,6745.05,6745.05,6745.05,6745.05,801
2006/9/4,10:47:00,6747.36,6747.36,6747.36,6747.36,408
2006/9/4,10:48:00,6747.47,6747.47,6747.47,6747.47,509
2006/9/4,10:49:00,6745.11,6745.11,6745.11,6745.11,338
2006/9/4,10:50:00,6745.33,6745.33,6745.33,6745.33,329
2006/9/4,10:51:00,6743.55,6743.55,6743.55,6743.55,294
2006/9/4,10:52:00,6745.08,6745.08,6745.08,6745.08,199
2006/9/4,10:53:00,6742.83,6742.83,6742.83,6742.83,267
2006/9/4,10:54:00,6742.97,6742.97,6742.97,6742.97,186
2006/9/4,10:55:00,6742.17,6742.17,6742.17,6742.17,179
2006/9/4,10:56:00,6742.74,6742.74,6742.74,6742.74,244
2006/9/4,10:57:00,6741.97,6741.97,6741.97,6741.97,201
2006/9/4,10:58:00,6740.60,6740.60,6740.60,6740.60,293
2006/9/4,10:59:00,6740.49,6740.49,6740.49,6740.49,202
2006/9/4,11:00:00,6741.68,6741.68,6741.68,6741.68,203
2006/9/4,11:01:00,6737.82,6737.82,6737.82,6737.82,302
2006/9/4,11:02:00,6738.88,6738.88,6738.88,6738.88,192
2006/9/4,11:03:00,6736.73,6736.73,6736.73,6736.73,286
2006/9/4,11:04:00,6738.29,6738.29,6738.29,6738.29,180
2006/9/4,11:05:00,6738.56,6738.56,6738.56,6738.56,206
2006/9/4,11:06:00,6737.19,6737.19,6737.19,6737.19,243
2006/9/4,11:07:00,6737.62,6737.62,6737.62,6737.62,167
2006/9/4,11:08:00,6736.92,6736.92,6736.92,6736.92,210
2006/9/4,11:09:00,6737.31,6737.31,6737.31,6737.31,172
2006/9/4,11:10:00,6735.09,6735.09,6735.09,6735.09,205
2006/9/4,11:11:00,6736.56,6736.56,6736.56,6736.56,208
2006/9/4,11:12:00,6734.68,6734.68,6734.68,6734.68,164
2006/9/4,11:13:00,6731.75,6731.75,6731.75,6731.75,271
2006/9/4,11:14:00,6731.51,6731.51,6731.51,6731.51,242
2006/9/4,11:15:00,6731.57,6731.57,6731.57,6731.57,227
2006/9/4,11:16:00,6730.26,6730.26,6730.26,6730.26,209
2006/9/4,11:17:00,6730.68,6730.68,6730.68,6730.68,176
2006/9/4,11:18:00,6730.54,6730.54,6730.54,6730.54,203
2006/9/4,11:19:00,6730.48,6730.48,6730.48,6730.48,189
2006/9/4,11:20:00,6731.33,6731.33,6731.33,6731.33,181
2006/9/4,11:21:00,6729.80,6729.80,6729.80,6729.80,260
2006/9/4,11:22:00,6730.17,6730.17,6730.17,6730.17,203
2006/9/4,11:23:00,6729.55,6729.55,6729.55,6729.55,247
2006/9/4,11:24:00,6729.43,6729.43,6729.43,6729.43,181
2006/9/4,11:25:00,6730.76,6730.76,6730.76,6730.76,190
2006/9/4,11:26:00,6729.11,6729.11,6729.11,6729.11,198
2006/9/4,11:27:00,6729.56,6729.56,6729.56,6729.56,152
2006/9/4,11:28:00,6728.96,6728.96,6728.96,6728.96,167
2006/9/4,11:29:00,6730.07,6730.07,6730.07,6730.07,168
2006/9/4,11:30:00,6729.55,6729.55,6729.55,6729.55,160
2006/9/4,11:31:00,6729.76,6729.76,6729.76,6729.76,211
2006/9/4,11:32:00,6731.81,6731.81,6731.81,6731.81,141
2006/9/4,11:33:00,6732.80,6732.80,6732.80,6732.80,215
2006/9/4,11:34:00,6731.26,6731.26,6731.26,6731.26,175
2006/9/4,11:35:00,6732.69,6732.69,6732.69,6732.69,160
2006/9/4,11:36:00,6733.61,6733.61,6733.61,6733.61,269
2006/9/4,11:37:00,6732.41,6732.41,6732.41,6732.41,168
2006/9/4,11:38:00,6733.31,6733.31,6733.31,6733.31,246
2006/9/4,11:39:00,6733.60,6733.60,6733.60,6733.60,163
2006/9/4,11:40:00,6734.53,6734.53,6734.53,6734.53,188
2006/9/4,11:41:00,6735.80,6735.80,6735.80,6735.80,276
2006/9/4,11:42:00,6736.90,6736.90,6736.90,6736.90,154
2006/9/4,11:43:00,6738.31,6738.31,6738.31,6738.31,238
2006/9/4,11:44:00,6739.52,6739.52,6739.52,6739.52,198
2006/9/4,11:45:00,6740.43,6740.43,6740.43,6740.43,234
2006/9/4,11:46:00,6743.37,6743.37,6743.37,6743.37,485
2006/9/4,11:47:00,6744.12,6744.12,6744.12,6744.12,264
2006/9/4,11:48:00,6742.38,6742.38,6742.38,6742.38,289
2006/9/4,11:49:00,6743.31,6743.31,6743.31,6743.31,369
2006/9/4,11:50:00,6743.52,6743.52,6743.52,6743.52,317
2006/9/4,11:51:00,6740.57,6740.57,6740.57,6740.57,305
2006/9/4,11:52:00,6743.12,6743.12,6743.12,6743.12,219
2006/9/4,11:53:00,6743.48,6743.48,6743.48,6743.48,199
2006/9/4,11:54:00,6742.62,6742.62,6742.62,6742.62,132
2006/9/4,11:55:00,6744.18,6744.18,6744.18,6744.18,185
2006/9/4,11:56:00,6742.04,6742.04,6742.04,6742.04,278
2006/9/4,11:57:00,6745.32,6745.32,6745.32,6745.32,145
2006/9/4,11:58:00,6744.83,6744.83,6744.83,6744.83,240
2006/9/4,11:59:00,6747.32,6747.32,6747.32,6747.32,473
2006/9/4,12:00:00,6747.23,6747.23,6747.23,6747.23,302
2006/9/4,12:01:00,6746.03,6746.03,6746.03,6746.03,440
2006/9/4,12:02:00,6744.72,6744.72,6744.72,6744.72,216
2006/9/4,12:03:00,6744.51,6744.51,6744.51,6744.51,259
2006/9/4,12:04:00,6747.27,6747.27,6747.27,6747.27,208
2006/9/4,12:05:00,6748.09,6748.09,6748.09,6748.09,366
2006/9/4,12:06:00,6747.49,6747.49,6747.49,6747.49,322
2006/9/4,12:07:00,6747.66,6747.66,6747.66,6747.66,174
2006/9/4,12:08:00,6745.88,6745.88,6745.88,6745.88,201
2006/9/4,12:09:00,6747.35,6747.35,6747.35,6747.35,175
2006/9/4,12:10:00,6746.85,6746.85,6746.85,6746.85,178
2006/9/4,12:11:00,6746.14,6746.14,6746.14,6746.14,143
2006/9/4,12:12:00,6743.86,6743.86,6743.86,6743.86,224
2006/9/4,12:13:00,6745.42,6745.42,6745.42,6745.42,222
2006/9/4,12:14:00,6742.86,6742.86,6742.86,6742.86,159
2006/9/4,12:15:00,6744.70,6744.70,6744.70,6744.70,140
2006/9/4,12:16:00,6744.54,6744.54,6744.54,6744.54,237
2006/9/4,12:17:00,6744.74,6744.74,6744.74,6744.74,225
2006/9/4,12:18:00,6744.56,6744.56,6744.56,6744.56,206
2006/9/4,12:19:00,6743.81,6743.81,6743.81,6743.81,158
2006/9/4,12:20:00,6744.61,6744.61,6744.61,6744.61,201
2006/9/4,12:21:00,6744.37,6744.37,6744.37,6744.37,183
2006/9/4,12:22:00,6744.91,6744.91,6744.91,6744.91,182
2006/9/4,12:23:00,6746.80,6746.80,6746.80,6746.80,205
2006/9/4,12:24:00,6744.34,6744.34,6744.34,6744.34,166
2006/9/4,12:25:00,6747.37,6747.37,6747.37,6747.37,169
2006/9/4,12:26:00,6744.58,6744.58,6744.58,6744.58,297
2006/9/4,12:27:00,6746.46,6746.46,6746.46,6746.46,273
2006/9/4,12:28:00,6745.68,6745.68,6745.68,6745.68,253
2006/9/4,12:29:00,6750.09,6750.09,6750.09,6750.09,293
2006/9/4,12:30:00,6749.40,6749.40,6749.40,6749.40,258
2006/9/4,12:31:00,6750.53,6750.53,6750.53,6750.53,450
2006/9/4,12:32:00,6752.51,6752.51,6752.51,6752.51,239
2006/9/4,12:33:00,6752.14,6752.14,6752.14,6752.14,257
2006/9/4,12:34:00,6753.33,6753.33,6753.33,6753.33,188
2006/9/4,12:35:00,6753.34,6753.34,6753.34,6753.34,181
2006/9/4,12:36:00,6753.28,6753.28,6753.28,6753.28,222
2006/9/4,12:37:00,6755.18,6755.18,6755.18,6755.18,200
2006/9/4,12:38:00,6756.60,6756.60,6756.60,6756.60,404
2006/9/4,12:39:00,6757.04,6757.04,6757.04,6757.04,314
2006/9/4,12:40:00,6757.46,6757.46,6757.46,6757.46,265
2006/9/4,12:41:00,6757.65,6757.65,6757.65,6757.65,441
2006/9/4,12:42:00,6760.04,6760.04,6760.04,6760.04,310
2006/9/4,12:43:00,6761.65,6761.65,6761.65,6761.65,518
2006/9/4,12:44:00,6760.12,6760.12,6760.12,6760.12,333
2006/9/4,12:45:00,6760.64,6760.64,6760.64,6760.64,275
2006/9/4,12:46:00,6760.80,6760.80,6760.80,6760.80,343
2006/9/4,12:47:00,6759.80,6759.80,6759.80,6759.80,217
2006/9/4,12:48:00,6758.29,6758.29,6758.29,6758.29,286
2006/9/4,12:49:00,6759.42,6759.42,6759.42,6759.42,229
2006/9/4,12:50:00,6758.25,6758.25,6758.25,6758.25,229
2006/9/4,12:51:00,6756.77,6756.77,6756.77,6756.77,237
2006/9/4,12:52:00,6756.01,6756.01,6756.01,6756.01,178
2006/9/4,12:53:00,6755.37,6755.37,6755.37,6755.37,249
2006/9/4,12:54:00,6753.45,6753.45,6753.45,6753.45,243
2006/9/4,12:55:00,6754.01,6754.01,6754.01,6754.01,219
2006/9/4,12:56:00,6750.43,6750.43,6750.43,6750.43,310
2006/9/4,12:57:00,6752.20,6752.20,6752.20,6752.20,237
2006/9/4,12:58:00,6751.55,6751.55,6751.55,6751.55,275
2006/9/4,12:59:00,6749.66,6749.66,6749.66,6749.66,212
2006/9/4,13:00:00,6750.29,6750.29,6750.29,6750.29,238
2006/9/4,13:01:00,6750.05,6750.05,6750.05,6750.05,254
2006/9/4,13:02:00,6751.33,6751.33,6751.33,6751.33,213
2006/9/4,13:03:00,6751.55,6751.55,6751.55,6751.55,263
2006/9/4,13:04:00,6752.27,6752.27,6752.27,6752.27,265
2006/9/4,13:05:00,6749.82,6749.82,6749.82,6749.82,241
2006/9/4,13:06:00,6750.47,6750.47,6750.47,6750.47,265
2006/9/4,13:07:00,6748.36,6748.36,6748.36,6748.36,253
2006/9/4,13:08:00,6746.07,6746.07,6746.07,6746.07,306
2006/9/4,13:09:00,6744.90,6744.90,6744.90,6744.90,266
2006/9/4,13:10:00,6743.87,6743.87,6743.87,6743.87,263
2006/9/4,13:11:00,6742.59,6742.59,6742.59,6742.59,348
2006/9/4,13:12:00,6740.28,6740.28,6740.28,6740.28,291
2006/9/4,13:13:00,6739.08,6739.08,6739.08,6739.08,438
2006/9/4,13:14:00,6738.01,6738.01,6738.01,6738.01,348
2006/9/4,13:15:00,6736.04,6736.04,6736.04,6736.04,404
2006/9/4,13:16:00,6736.51,6736.51,6736.51,6736.51,487
2006/9/4,13:17:00,6734.79,6734.79,6734.79,6734.79,319
2006/9/4,13:18:00,6736.59,6736.59,6736.59,6736.59,445
2006/9/4,13:19:00,6737.23,6737.23,6737.23,6737.23,345
2006/9/4,13:20:00,6737.67,6737.67,6737.67,6737.67,321
2006/9/4,13:21:00,6738.25,6738.25,6738.25,6738.25,413
2006/9/4,13:22:00,6739.11,6739.11,6739.11,6739.11,285
2006/9/4,13:23:00,6739.49,6739.49,6739.49,6739.49,434
2006/9/4,13:24:00,6739.90,6739.90,6739.90,6739.90,443
2006/9/4,13:25:00,6740.71,6740.71,6740.71,6740.71,435
2006/9/4,13:26:00,6740.71,6740.71,6740.71,6740.71,0
2006/9/4,13:27:00,6740.71,6740.71,6740.71,6740.71,0
2006/9/4,13:28:00,6740.71,6740.71,6740.71,6740.71,0
2006/9/4,13:29:00,6740.71,6740.71,6740.71,6740.71,0
2006/9/4,13:30:00,6750.78,6750.78,6750.78,6750.78,3593
2006/9/5,09:00:00,6750.78,6750.78,6750.78,6750.78,19
2006/9/5,09:01:00,6764.95,6764.95,6764.95,6764.95,2419
2006/9/5,09:02:00,6766.67,6766.67,6766.67,6766.67,751
2006/9/5,09:03:00,6765.19,6765.19,6765.19,6765.19,936
2006/9/5,09:04:00,6758.69,6758.69,6758.69,6758.69,993
2006/9/5,09:05:00,6757.40,6757.40,6757.40,6757.40,747
2006/9/5,09:06:00,6753.59,6753.59,6753.59,6753.59,829
2006/9/5,09:07:00,6751.12,6751.12,6751.12,6751.12,770
2006/9/5,09:08:00,6746.70,6746.70,6746.70,6746.70,613
2006/9/5,09:09:00,6741.98,6741.98,6741.98,6741.98,574
2006/9/5,09:10:00,6737.36,6737.36,6737.36,6737.36,477
2006/9/5,09:11:00,6733.78,6733.78,6733.78,6733.78,633
2006/9/5,09:12:00,6732.94,6732.94,6732.94,6732.94,407
2006/9/5,09:13:00,6734.62,6734.62,6734.62,6734.62,527
2006/9/5,09:14:00,6731.29,6731.29,6731.29,6731.29,493
2006/9/5,09:15:00,6733.65,6733.65,6733.65,6733.65,376
2006/9/5,09:16:00,6736.63,6736.63,6736.63,6736.63,594
2006/9/5,09:17:00,6741.02,6741.02,6741.02,6741.02,484
2006/9/5,09:18:00,6744.73,6744.73,6744.73,6744.73,634
2006/9/5,09:19:00,6750.01,6750.01,6750.01,6750.01,661
2006/9/5,09:20:00,6752.89,6752.89,6752.89,6752.89,640
2006/9/5,09:21:00,6757.21,6757.21,6757.21,6757.21,795
2006/9/5,09:22:00,6758.70,6758.70,6758.70,6758.70,589
2006/9/5,09:23:00,6759.52,6759.52,6759.52,6759.52,643
2006/9/5,09:24:00,6756.66,6756.66,6756.66,6756.66,554
2006/9/5,09:25:00,6756.31,6756.31,6756.31,6756.31,447
2006/9/5,09:26:00,6754.79,6754.79,6754.79,6754.79,557
2006/9/5,09:27:00,6753.55,6753.55,6753.55,6753.55,329
2006/9/5,09:28:00,6752.12,6752.12,6752.12,6752.12,477
2006/9/5,09:29:00,6750.32,6750.32,6750.32,6750.32,387
2006/9/5,09:30:00,6751.03,6751.03,6751.03,6751.03,322
2006/9/5,09:31:00,6749.51,6749.51,6749.51,6749.51,431
2006/9/5,09:32:00,6748.25,6748.25,6748.25,6748.25,248
2006/9/5,09:33:00,6749.56,6749.56,6749.56,6749.56,393
2006/9/5,09:34:00,6748.92,6748.92,6748.92,6748.92,379
2006/9/5,09:35:00,6750.61,6750.61,6750.61,6750.61,299
2006/9/5,09:36:00,6752.73,6752.73,6752.73,6752.73,466
2006/9/5,09:37:00,6753.14,6753.14,6753.14,6753.14,280
2006/9/5,09:38:00,6752.68,6752.68,6752.68,6752.68,408
2006/9/5,09:39:00,6753.67,6753.67,6753.67,6753.67,363
2006/9/5,09:40:00,6753.57,6753.57,6753.57,6753.57,316
2006/9/5,09:41:00,6753.91,6753.91,6753.91,6753.91,398
2006/9/5,09:42:00,6755.74,6755.74,6755.74,6755.74,233
2006/9/5,09:43:00,6754.32,6754.32,6754.32,6754.32,334
2006/9/5,09:44:00,6756.78,6756.78,6756.78,6756.78,270
2006/9/5,09:45:00,6757.68,6757.68,6757.68,6757.68,308
2006/9/5,09:46:00,6760.36,6760.36,6760.36,6760.36,436
2006/9/5,09:47:00,6761.24,6761.24,6761.24,6761.24,296
2006/9/5,09:48:00,6760.55,6760.55,6760.55,6760.55,438
2006/9/5,09:49:00,6762.52,6762.52,6762.52,6762.52,405
2006/9/5,09:50:00,6762.80,6762.80,6762.80,6762.80,309
2006/9/5,09:51:00,6764.28,6764.28,6764.28,6764.28,459
2006/9/5,09:52:00,6763.22,6763.22,6763.22,6763.22,337
2006/9/5,09:53:00,6766.00,6766.00,6766.00,6766.00,299
2006/9/5,09:54:00,6764.13,6764.13,6764.13,6764.13,303
2006/9/5,09:55:00,6766.81,6766.81,6766.81,6766.81,266
2006/9/5,09:56:00,6765.34,6765.34,6765.34,6765.34,371
2006/9/5,09:57:00,6763.82,6763.82,6763.82,6763.82,235
2006/9/5,09:58:00,6763.16,6763.16,6763.16,6763.16,403
2006/9/5,09:59:00,6762.86,6762.86,6762.86,6762.86,378
2006/9/5,10:00:00,6762.21,6762.21,6762.21,6762.21,316
2006/9/5,10:01:00,6760.86,6760.86,6760.86,6760.86,389
2006/9/5,10:02:00,6760.64,6760.64,6760.64,6760.64,380
2006/9/5,10:03:00,6758.78,6758.78,6758.78,6758.78,339
2006/9/5,10:04:00,6754.99,6754.99,6754.99,6754.99,373
2006/9/5,10:05:00,6753.93,6753.93,6753.93,6753.93,306
2006/9/5,10:06:00,6754.42,6754.42,6754.42,6754.42,394
2006/9/5,10:07:00,6751.22,6751.22,6751.22,6751.22,276
2006/9/5,10:08:00,6749.66,6749.66,6749.66,6749.66,309
2006/9/5,10:09:00,6748.32,6748.32,6748.32,6748.32,250
2006/9/5,10:10:00,6747.66,6747.66,6747.66,6747.66,302
2006/9/5,10:11:00,6746.76,6746.76,6746.76,6746.76,404
2006/9/5,10:12:00,6742.86,6742.86,6742.86,6742.86,410
2006/9/5,10:13:00,6741.97,6741.97,6741.97,6741.97,440
2006/9/5,10:14:00,6740.27,6740.27,6740.27,6740.27,351
2006/9/5,10:15:00,6741.18,6741.18,6741.18,6741.18,293
2006/9/5,10:16:00,6742.62,6742.62,6742.62,6742.62,326
2006/9/5,10:17:00,6741.08,6741.08,6741.08,6741.08,225
2006/9/5,10:18:00,6743.24,6743.24,6743.24,6743.24,269
2006/9/5,10:19:00,6743.99,6743.99,6743.99,6743.99,217
2006/9/5,10:20:00,6745.09,6745.09,6745.09,6745.09,193
2006/9/5,10:21:00,6744.46,6744.46,6744.46,6744.46,217
2006/9/5,10:22:00,6745.36,6745.36,6745.36,6745.36,158
2006/9/5,10:23:00,6743.83,6743.83,6743.83,6743.83,183
2006/9/5,10:24:00,6744.27,6744.27,6744.27,6744.27,148
2006/9/5,10:25:00,6743.69,6743.69,6743.69,6743.69,151
2006/9/5,10:26:00,6744.15,6744.15,6744.15,6744.15,211
2006/9/5,10:27:00,6747.49,6747.49,6747.49,6747.49,123
2006/9/5,10:28:00,6744.65,6744.65,6744.65,6744.65,183
2006/9/5,10:29:00,6745.21,6745.21,6745.21,6745.21,139
2006/9/5,10:30:00,6745.76,6745.76,6745.76,6745.76,113
2006/9/5,10:31:00,6745.93,6745.93,6745.93,6745.93,159
2006/9/5,10:32:00,6743.63,6743.63,6743.63,6743.63,154
2006/9/5,10:33:00,6744.36,6744.36,6744.36,6744.36,193
2006/9/5,10:34:00,6743.21,6743.21,6743.21,6743.21,143
2006/9/5,10:35:00,6743.00,6743.00,6743.00,6743.00,144
2006/9/5,10:36:00,6745.05,6745.05,6745.05,6745.05,184
2006/9/5,10:37:00,6742.84,6742.84,6742.84,6742.84,162
2006/9/5,10:38:00,6743.57,6743.57,6743.57,6743.57,201
2006/9/5,10:39:00,6743.65,6743.65,6743.65,6743.65,175
2006/9/5,10:40:00,6741.09,6741.09,6741.09,6741.09,179
2006/9/5,10:41:00,6742.52,6742.52,6742.52,6742.52,221
2006/9/5,10:42:00,6742.18,6742.18,6742.18,6742.18,164
2006/9/5,10:43:00,6739.20,6739.20,6739.20,6739.20,191
2006/9/5,10:44:00,6739.80,6739.80,6739.80,6739.80,185
2006/9/5,10:45:00,6739.57,6739.57,6739.57,6739.57,220
2006/9/5,10:46:00,6735.30,6735.30,6735.30,6735.30,325
2006/9/5,10:47:00,6734.72,6734.72,6734.72,6734.72,206
2006/9/5,10:48:00,6733.41,6733.41,6733.41,6733.41,309
2006/9/5,10:49:00,6732.34,6732.34,6732.34,6732.34,272
2006/9/5,10:50:00,6732.44,6732.44,6732.44,6732.44,287
2006/9/5,10:51:00,6728.63,6728.63,6728.63,6728.63,351
2006/9/5,10:52:00,6726.41,6726.41,6726.41,6726.41,192
2006/9/5,10:53:00,6725.89,6725.89,6725.89,6725.89,247
2006/9/5,10:54:00,6726.40,6726.40,6726.40,6726.40,278
2006/9/5,10:55:00,6726.61,6726.61,6726.61,6726.61,210
2006/9/5,10:56:00,6726.73,6726.73,6726.73,6726.73,261
2006/9/5,10:57:00,6727.35,6727.35,6727.35,6727.35,252
2006/9/5,10:58:00,6728.35,6728.35,6728.35,6728.35,195
2006/9/5,10:59:00,6730.05,6730.05,6730.05,6730.05,231
2006/9/5,11:00:00,6731.15,6731.15,6731.15,6731.15,171
2006/9/5,11:01:00,6731.79,6731.79,6731.79,6731.79,183
2006/9/5,11:02:00,6731.18,6731.18,6731.18,6731.18,129
2006/9/5,11:03:00,6734.04,6734.04,6734.04,6734.04,169
2006/9/5,11:04:00,6734.79,6734.79,6734.79,6734.79,135
2006/9/5,11:05:00,6735.11,6735.11,6735.11,6735.11,165
2006/9/5,11:06:00,6735.12,6735.12,6735.12,6735.12,186
2006/9/5,11:07:00,6734.62,6734.62,6734.62,6734.62,153
2006/9/5,11:08:00,6735.17,6735.17,6735.17,6735.17,145
2006/9/5,11:09:00,6735.66,6735.66,6735.66,6735.66,169
2006/9/5,11:10:00,6734.07,6734.07,6734.07,6734.07,134
2006/9/5,11:11:00,6736.38,6736.38,6736.38,6736.38,190
2006/9/5,11:12:00,6738.16,6738.16,6738.16,6738.16,102
2006/9/5,11:13:00,6735.91,6735.91,6735.91,6735.91,147
2006/9/5,11:14:00,6737.84,6737.84,6737.84,6737.84,158
2006/9/5,11:15:00,6736.52,6736.52,6736.52,6736.52,143
2006/9/5,11:16:00,6737.53,6737.53,6737.53,6737.53,186
2006/9/5,11:17:00,6739.24,6739.24,6739.24,6739.24,160
2006/9/5,11:18:00,6739.97,6739.97,6739.97,6739.97,180
2006/9/5,11:19:00,6741.83,6741.83,6741.83,6741.83,169
2006/9/5,11:20:00,6739.50,6739.50,6739.50,6739.50,147
2006/9/5,11:21:00,6743.55,6743.55,6743.55,6743.55,207
2006/9/5,11:22:00,6743.50,6743.50,6743.50,6743.50,162
2006/9/5,11:23:00,6743.47,6743.47,6743.47,6743.47,195
2006/9/5,11:24:00,6743.23,6743.23,6743.23,6743.23,140
2006/9/5,11:25:00,6744.19,6744.19,6744.19,6744.19,172
2006/9/5,11:26:00,6745.13,6745.13,6745.13,6745.13,225
2006/9/5,11:27:00,6743.95,6743.95,6743.95,6743.95,141
2006/9/5,11:28:00,6744.98,6744.98,6744.98,6744.98,189
2006/9/5,11:29:00,6742.06,6742.06,6742.06,6742.06,143
2006/9/5,11:30:00,6743.37,6743.37,6743.37,6743.37,162
2006/9/5,11:31:00,6742.05,6742.05,6742.05,6742.05,241
2006/9/5,11:32:00,6741.49,6741.49,6741.49,6741.49,174
2006/9/5,11:33:00,6741.96,6741.96,6741.96,6741.96,205
2006/9/5,11:34:00,6741.09,6741.09,6741.09,6741.09,198
2006/9/5,11:35:00,6742.19,6742.19,6742.19,6742.19,116
2006/9/5,11:36:00,6740.85,6740.85,6740.85,6740.85,162
2006/9/5,11:37:00,6739.40,6739.40,6739.40,6739.40,166
2006/9/5,11:38:00,6744.16,6744.16,6744.16,6744.16,160
2006/9/5,11:39:00,6744.49,6744.49,6744.49,6744.49,143
2006/9/5,11:40:00,6742.42,6742.42,6742.42,6742.42,139
2006/9/5,11:41:00,6744.52,6744.52,6744.52,6744.52,178
2006/9/5,11:42:00,6742.75,6742.75,6742.75,6742.75,107
2006/9/5,11:43:00,6743.64,6743.64,6743.64,6743.64,150
2006/9/5,11:44:00,6743.24,6743.24,6743.24,6743.24,131
2006/9/5,11:45:00,6747.00,6747.00,6747.00,6747.00,158
2006/9/5,11:46:00,6747.38,6747.38,6747.38,6747.38,157
2006/9/5,11:47:00,6746.78,6746.78,6746.78,6746.78,116
2006/9/5,11:48:00,6744.79,6744.79,6744.79,6744.79,112
2006/9/5,11:49:00,6744.46,6744.46,6744.46,6744.46,104
2006/9/5,11:50:00,6746.72,6746.72,6746.72,6746.72,136
2006/9/5,11:51:00,6745.87,6745.87,6745.87,6745.87,154
2006/9/5,11:52:00,6747.84,6747.84,6747.84,6747.84,123
2006/9/5,11:53:00,6745.95,6745.95,6745.95,6745.95,191
2006/9/5,11:54:00,6746.90,6746.90,6746.90,6746.90,117
2006/9/5,11:55:00,6749.08,6749.08,6749.08,6749.08,228
2006/9/5,11:56:00,6749.47,6749.47,6749.47,6749.47,187
2006/9/5,11:57:00,6749.46,6749.46,6749.46,6749.46,133
2006/9/5,11:58:00,6748.91,6748.91,6748.91,6748.91,159
2006/9/5,11:59:00,6748.93,6748.93,6748.93,6748.93,179
2006/9/5,12:00:00,6749.36,6749.36,6749.36,6749.36,167
2006/9/5,12:01:00,6750.55,6750.55,6750.55,6750.55,170
2006/9/5,12:02:00,6747.84,6747.84,6747.84,6747.84,139
2006/9/5,12:03:00,6749.12,6749.12,6749.12,6749.12,173
2006/9/5,12:04:00,6750.89,6750.89,6750.89,6750.89,156
2006/9/5,12:05:00,6750.26,6750.26,6750.26,6750.26,148
2006/9/5,12:06:00,6748.99,6748.99,6748.99,6748.99,183
2006/9/5,12:07:00,6747.59,6747.59,6747.59,6747.59,141
2006/9/5,12:08:00,6747.25,6747.25,6747.25,6747.25,154
2006/9/5,12:09:00,6746.36,6746.36,6746.36,6746.36,136
2006/9/5,12:10:00,6746.49,6746.49,6746.49,6746.49,159
2006/9/5,12:11:00,6746.39,6746.39,6746.39,6746.39,164
2006/9/5,12:12:00,6745.43,6745.43,6745.43,6745.43,126
2006/9/5,12:13:00,6744.13,6744.13,6744.13,6744.13,184
2006/9/5,12:14:00,6743.10,6743.10,6743.10,6743.10,139
2006/9/5,12:15:00,6745.40,6745.40,6745.40,6745.40,184
2006/9/5,12:16:00,6743.56,6743.56,6743.56,6743.56,205
2006/9/5,12:17:00,6743.03,6743.03,6743.03,6743.03,128
2006/9/5,12:18:00,6742.66,6742.66,6742.66,6742.66,147
2006/9/5,12:19:00,6744.96,6744.96,6744.96,6744.96,168
2006/9/5,12:20:00,6745.99,6745.99,6745.99,6745.99,176
2006/9/5,12:21:00,6749.86,6749.86,6749.86,6749.86,259
2006/9/5,12:22:00,6751.88,6751.88,6751.88,6751.88,221
2006/9/5,12:23:00,6750.99,6750.99,6750.99,6750.99,228
2006/9/5,12:24:00,6751.35,6751.35,6751.35,6751.35,175
2006/9/5,12:25:00,6751.50,6751.50,6751.50,6751.50,156
2006/9/5,12:26:00,6750.57,6750.57,6750.57,6750.57,154
2006/9/5,12:27:00,6752.30,6752.30,6752.30,6752.30,128
2006/9/5,12:28:00,6752.09,6752.09,6752.09,6752.09,206
2006/9/5,12:29:00,6751.35,6751.35,6751.35,6751.35,168
2006/9/5,12:30:00,6751.74,6751.74,6751.74,6751.74,148
2006/9/5,12:31:00,6751.31,6751.31,6751.31,6751.31,182
2006/9/5,12:32:00,6750.65,6750.65,6750.65,6750.65,110
2006/9/5,12:33:00,6750.33,6750.33,6750.33,6750.33,168
2006/9/5,12:34:00,6750.21,6750.21,6750.21,6750.21,136
2006/9/5,12:35:00,6748.99,6748.99,6748.99,6748.99,147
2006/9/5,12:36:00,6748.04,6748.04,6748.04,6748.04,185
2006/9/5,12:37:00,6748.57,6748.57,6748.57,6748.57,120
2006/9/5,12:38:00,6747.89,6747.89,6747.89,6747.89,197
2006/9/5,12:39:00,6746.96,6746.96,6746.96,6746.96,137
2006/9/5,12:40:00,6747.62,6747.62,6747.62,6747.62,151
2006/9/5,12:41:00,6745.54,6745.54,6745.54,6745.54,178
2006/9/5,12:42:00,6746.39,6746.39,6746.39,6746.39,122
2006/9/5,12:43:00,6743.51,6743.51,6743.51,6743.51,238
2006/9/5,12:44:00,6742.87,6742.87,6742.87,6742.87,165
2006/9/5,12:45:00,6741.05,6741.05,6741.05,6741.05,184
2006/9/5,12:46:00,6741.51,6741.51,6741.51,6741.51,231
2006/9/5,12:47:00,6740.50,6740.50,6740.50,6740.50,179
2006/9/5,12:48:00,6739.41,6739.41,6739.41,6739.41,222
2006/9/5,12:49:00,6739.45,6739.45,6739.45,6739.45,222
2006/9/5,12:50:00,6740.18,6740.18,6740.18,6740.18,284
2006/9/5,12:51:00,6739.85,6739.85,6739.85,6739.85,246
2006/9/5,12:52:00,6739.56,6739.56,6739.56,6739.56,190
2006/9/5,12:53:00,6738.51,6738.51,6738.51,6738.51,258
2006/9/5,12:54:00,6736.47,6736.47,6736.47,6736.47,189
2006/9/5,12:55:00,6736.30,6736.30,6736.30,6736.30,218
2006/9/5,12:56:00,6735.78,6735.78,6735.78,6735.78,319
2006/9/5,12:57:00,6735.65,6735.65,6735.65,6735.65,188
2006/9/5,12:58:00,6736.96,6736.96,6736.96,6736.96,232
2006/9/5,12:59:00,6735.32,6735.32,6735.32,6735.32,212
2006/9/5,13:00:00,6736.71,6736.71,6736.71,6736.71,194
2006/9/5,13:01:00,6736.07,6736.07,6736.07,6736.07,221
2006/9/5,13:02:00,6738.18,6738.18,6738.18,6738.18,186
2006/9/5,13:03:00,6736.78,6736.78,6736.78,6736.78,212
2006/9/5,13:04:00,6737.42,6737.42,6737.42,6737.42,206
2006/9/5,13:05:00,6739.12,6739.12,6739.12,6739.12,180
2006/9/5,13:06:00,6735.71,6735.71,6735.71,6735.71,280
2006/9/5,13:07:00,6734.99,6734.99,6734.99,6734.99,275
2006/9/5,13:08:00,6731.69,6731.69,6731.69,6731.69,429
2006/9/5,13:09:00,6730.38,6730.38,6730.38,6730.38,389
2006/9/5,13:10:00,6727.61,6727.61,6727.61,6727.61,433
2006/9/5,13:11:00,6725.58,6725.58,6725.58,6725.58,498
2006/9/5,13:12:00,6727.14,6727.14,6727.14,6727.14,342
2006/9/5,13:13:00,6726.91,6726.91,6726.91,6726.91,523
2006/9/5,13:14:00,6730.16,6730.16,6730.16,6730.16,366
2006/9/5,13:15:00,6728.17,6728.17,6728.17,6728.17,278
2006/9/5,13:16:00,6730.10,6730.10,6730.10,6730.10,336
2006/9/5,13:17:00,6732.52,6732.52,6732.52,6732.52,255
2006/9/5,13:18:00,6731.75,6731.75,6731.75,6731.75,298
2006/9/5,13:19:00,6732.69,6732.69,6732.69,6732.69,341
2006/9/5,13:20:00,6734.00,6734.00,6734.00,6734.00,251
2006/9/5,13:21:00,6732.70,6732.70,6732.70,6732.70,333
2006/9/5,13:22:00,6734.23,6734.23,6734.23,6734.23,233
2006/9/5,13:23:00,6731.96,6731.96,6731.96,6731.96,374
2006/9/5,13:24:00,6731.47,6731.47,6731.47,6731.47,438
2006/9/5,13:25:00,6731.00,6731.00,6731.00,6731.00,362
2006/9/5,13:26:00,6731.00,6731.00,6731.00,6731.00,0
2006/9/5,13:27:00,6731.00,6731.00,6731.00,6731.00,0
2006/9/5,13:28:00,6731.00,6731.00,6731.00,6731.00,0
2006/9/5,13:29:00,6731.00,6731.00,6731.00,6731.00,0
2006/9/5,13:30:00,6734.73,6734.73,6734.73,6734.73,3346
2006/9/6,09:00:00,6734.73,6734.73,6734.73,6734.73,18
2006/9/6,09:01:00,6712.80,6712.80,6712.80,6712.80,2076
2006/9/6,09:02:00,6708.29,6708.29,6708.29,6708.29,479
2006/9/6,09:03:00,6705.74,6705.74,6705.74,6705.74,724
2006/9/6,09:04:00,6706.91,6706.91,6706.91,6706.91,717
2006/9/6,09:05:00,6710.42,6710.42,6710.42,6710.42,646
2006/9/6,09:06:00,6719.75,6719.75,6719.75,6719.75,908
2006/9/6,09:07:00,6725.19,6725.19,6725.19,6725.19,596
2006/9/6,09:08:00,6725.96,6725.96,6725.96,6725.96,727
2006/9/6,09:09:00,6728.73,6728.73,6728.73,6728.73,695
2006/9/6,09:10:00,6724.65,6724.65,6724.65,6724.65,474
2006/9/6,09:11:00,6726.96,6726.96,6726.96,6726.96,645
2006/9/6,09:12:00,6725.98,6725.98,6725.98,6725.98,405
2006/9/6,09:13:00,6725.33,6725.33,6725.33,6725.33,515
2006/9/6,09:14:00,6723.72,6723.72,6723.72,6723.72,449
2006/9/6,09:15:00,6725.06,6725.06,6725.06,6725.06,395
2006/9/6,09:16:00,6727.43,6727.43,6727.43,6727.43,528
2006/9/6,09:17:00,6727.40,6727.40,6727.40,6727.40,346
2006/9/6,09:18:00,6727.72,6727.72,6727.72,6727.72,334
2006/9/6,09:19:00,6730.53,6730.53,6730.53,6730.53,331
2006/9/6,09:20:00,6731.84,6731.84,6731.84,6731.84,247
2006/9/6,09:21:00,6729.76,6729.76,6729.76,6729.76,374
2006/9/6,09:22:00,6733.26,6733.26,6733.26,6733.26,280
2006/9/6,09:23:00,6732.74,6732.74,6732.74,6732.74,365
2006/9/6,09:24:00,6735.30,6735.30,6735.30,6735.30,347
2006/9/6,09:25:00,6735.94,6735.94,6735.94,6735.94,299
2006/9/6,09:26:00,6736.03,6736.03,6736.03,6736.03,436
2006/9/6,09:27:00,6736.84,6736.84,6736.84,6736.84,272
2006/9/6,09:28:00,6738.93,6738.93,6738.93,6738.93,376
2006/9/6,09:29:00,6741.29,6741.29,6741.29,6741.29,323
2006/9/6,09:30:00,6743.73,6743.73,6743.73,6743.73,422
2006/9/6,09:31:00,6747.98,6747.98,6747.98,6747.98,500
2006/9/6,09:32:00,6747.96,6747.96,6747.96,6747.96,368
2006/9/6,09:33:00,6746.89,6746.89,6746.89,6746.89,453
2006/9/6,09:34:00,6744.78,6744.78,6744.78,6744.78,448
2006/9/6,09:35:00,6741.12,6741.12,6741.12,6741.12,394
2006/9/6,09:36:00,6737.92,6737.92,6737.92,6737.92,509
2006/9/6,09:37:00,6736.78,6736.78,6736.78,6736.78,278
2006/9/6,09:38:00,6734.28,6734.28,6734.28,6734.28,310
2006/9/6,09:39:00,6733.49,6733.49,6733.49,6733.49,298
2006/9/6,09:40:00,6730.09,6730.09,6730.09,6730.09,339
2006/9/6,09:41:00,6727.64,6727.64,6727.64,6727.64,417
2006/9/6,09:42:00,6725.35,6725.35,6725.35,6725.35,273
2006/9/6,09:43:00,6724.97,6724.97,6724.97,6724.97,339
2006/9/6,09:44:00,6725.68,6725.68,6725.68,6725.68,238
2006/9/6,09:45:00,6725.29,6725.29,6725.29,6725.29,207
2006/9/6,09:46:00,6724.30,6724.30,6724.30,6724.30,293
2006/9/6,09:47:00,6723.84,6723.84,6723.84,6723.84,186
2006/9/6,09:48:00,6724.15,6724.15,6724.15,6724.15,266
2006/9/6,09:49:00,6722.36,6722.36,6722.36,6722.36,296
2006/9/6,09:50:00,6722.09,6722.09,6722.09,6722.09,257
2006/9/6,09:51:00,6720.40,6720.40,6720.40,6720.40,330
2006/9/6,09:52:00,6722.78,6722.78,6722.78,6722.78,242
2006/9/6,09:53:00,6723.04,6723.04,6723.04,6723.04,305
2006/9/6,09:54:00,6722.88,6722.88,6722.88,6722.88,246
2006/9/6,09:55:00,6725.08,6725.08,6725.08,6725.08,207
2006/9/6,09:56:00,6726.35,6726.35,6726.35,6726.35,275
2006/9/6,09:57:00,6725.79,6725.79,6725.79,6725.79,172
2006/9/6,09:58:00,6725.53,6725.53,6725.53,6725.53,210
2006/9/6,09:59:00,6726.29,6726.29,6726.29,6726.29,194
2006/9/6,10:00:00,6725.81,6725.81,6725.81,6725.81,142
2006/9/6,10:01:00,6728.50,6728.50,6728.50,6728.50,228
2006/9/6,10:02:00,6728.24,6728.24,6728.24,6728.24,152
2006/9/6,10:03:00,6728.20,6728.20,6728.20,6728.20,235
2006/9/6,10:04:00,6731.14,6731.14,6731.14,6731.14,172
2006/9/6,10:05:00,6732.27,6732.27,6732.27,6732.27,162
2006/9/6,10:06:00,6732.41,6732.41,6732.41,6732.41,225
2006/9/6,10:07:00,6733.57,6733.57,6733.57,6733.57,180
2006/9/6,10:08:00,6731.94,6731.94,6731.94,6731.94,205
2006/9/6,10:09:00,6732.17,6732.17,6732.17,6732.17,186
2006/9/6,10:10:00,6732.62,6732.62,6732.62,6732.62,169
2006/9/6,10:11:00,6733.83,6733.83,6733.83,6733.83,202
2006/9/6,10:12:00,6733.90,6733.90,6733.90,6733.90,149
2006/9/6,10:13:00,6735.46,6735.46,6735.46,6735.46,207
2006/9/6,10:14:00,6735.57,6735.57,6735.57,6735.57,166
2006/9/6,10:15:00,6738.08,6738.08,6738.08,6738.08,225
2006/9/6,10:16:00,6737.26,6737.26,6737.26,6737.26,192
2006/9/6,10:17:00,6739.60,6739.60,6739.60,6739.60,212
2006/9/6,10:18:00,6740.36,6740.36,6740.36,6740.36,247
2006/9/6,10:19:00,6740.89,6740.89,6740.89,6740.89,246
2006/9/6,10:20:00,6740.90,6740.90,6740.90,6740.90,158
2006/9/6,10:21:00,6741.49,6741.49,6741.49,6741.49,291
2006/9/6,10:22:00,6741.04,6741.04,6741.04,6741.04,182
2006/9/6,10:23:00,6737.45,6737.45,6737.45,6737.45,235
2006/9/6,10:24:00,6736.90,6736.90,6736.90,6736.90,191
2006/9/6,10:25:00,6736.13,6736.13,6736.13,6736.13,144
2006/9/6,10:26:00,6736.32,6736.32,6736.32,6736.32,191
2006/9/6,10:27:00,6737.86,6737.86,6737.86,6737.86,129
2006/9/6,10:28:00,6735.81,6735.81,6735.81,6735.81,177
2006/9/6,10:29:00,6735.23,6735.23,6735.23,6735.23,140
2006/9/6,10:30:00,6735.47,6735.47,6735.47,6735.47,129
2006/9/6,10:31:00,6731.60,6731.60,6731.60,6731.60,242
2006/9/6,10:32:00,6732.43,6732.43,6732.43,6732.43,196
2006/9/6,10:33:00,6731.08,6731.08,6731.08,6731.08,230
2006/9/6,10:34:00,6730.89,6730.89,6730.89,6730.89,134
2006/9/6,10:35:00,6729.54,6729.54,6729.54,6729.54,163
2006/9/6,10:36:00,6728.79,6728.79,6728.79,6728.79,246
2006/9/6,10:37:00,6727.86,6727.86,6727.86,6727.86,215
2006/9/6,10:38:00,6726.09,6726.09,6726.09,6726.09,250
2006/9/6,10:39:00,6726.05,6726.05,6726.05,6726.05,180
2006/9/6,10:40:00,6725.14,6725.14,6725.14,6725.14,238
2006/9/6,10:41:00,6724.99,6724.99,6724.99,6724.99,211
2006/9/6,10:42:00,6724.06,6724.06,6724.06,6724.06,177
2006/9/6,10:43:00,6725.43,6725.43,6725.43,6725.43,250
2006/9/6,10:44:00,6724.07,6724.07,6724.07,6724.07,247
2006/9/6,10:45:00,6723.83,6723.83,6723.83,6723.83,241
2006/9/6,10:46:00,6723.34,6723.34,6723.34,6723.34,255
2006/9/6,10:47:00,6723.28,6723.28,6723.28,6723.28,185
2006/9/6,10:48:00,6722.55,6722.55,6722.55,6722.55,248
2006/9/6,10:49:00,6722.94,6722.94,6722.94,6722.94,130
2006/9/6,10:50:00,6722.51,6722.51,6722.51,6722.51,235
2006/9/6,10:51:00,6722.48,6722.48,6722.48,6722.48,206
2006/9/6,10:52:00,6721.65,6721.65,6721.65,6721.65,160
2006/9/6,10:53:00,6721.73,6721.73,6721.73,6721.73,180
2006/9/6,10:54:00,6720.74,6720.74,6720.74,6720.74,153
2006/9/6,10:55:00,6720.72,6720.72,6720.72,6720.72,135
2006/9/6,10:56:00,6720.92,6720.92,6720.92,6720.92,144
2006/9/6,10:57:00,6720.05,6720.05,6720.05,6720.05,100
2006/9/6,10:58:00,6720.80,6720.80,6720.80,6720.80,131
2006/9/6,10:59:00,6722.58,6722.58,6722.58,6722.58,93
2006/9/6,11:00:00,6723.67,6723.67,6723.67,6723.67,107
2006/9/6,11:01:00,6724.56,6724.56,6724.56,6724.56,170
2006/9/6,11:02:00,6725.10,6725.10,6725.10,6725.10,112
2006/9/6,11:03:00,6724.34,6724.34,6724.34,6724.34,176
2006/9/6,11:04:00,6725.62,6725.62,6725.62,6725.62,111
2006/9/6,11:05:00,6724.96,6724.96,6724.96,6724.96,94
2006/9/6,11:06:00,6726.12,6726.12,6726.12,6726.12,141
2006/9/6,11:07:00,6726.52,6726.52,6726.52,6726.52,113
2006/9/6,11:08:00,6725.81,6725.81,6725.81,6725.81,133
2006/9/6,11:09:00,6728.15,6728.15,6728.15,6728.15,99
2006/9/6,11:10:00,6726.20,6726.20,6726.20,6726.20,99
2006/9/6,11:11:00,6728.69,6728.69,6728.69,6728.69,127
2006/9/6,11:12:00,6727.96,6727.96,6727.96,6727.96,71
2006/9/6,11:13:00,6728.98,6728.98,6728.98,6728.98,133
2006/9/6,11:14:00,6728.16,6728.16,6728.16,6728.16,84
2006/9/6,11:15:00,6727.73,6727.73,6727.73,6727.73,97
2006/9/6,11:16:00,6726.99,6726.99,6726.99,6726.99,135
2006/9/6,11:17:00,6726.78,6726.78,6726.78,6726.78,109
2006/9/6,11:18:00,6721.47,6721.47,6721.47,6721.47,285
2006/9/6,11:19:00,6715.44,6715.44,6715.44,6715.44,371
2006/9/6,11:20:00,6716.02,6716.02,6716.02,6716.02,340
2006/9/6,11:21:00,6711.62,6711.62,6711.62,6711.62,434
2006/9/6,11:22:00,6709.14,6709.14,6709.14,6709.14,315
2006/9/6,11:23:00,6705.72,6705.72,6705.72,6705.72,484
2006/9/6,11:24:00,6704.17,6704.17,6704.17,6704.17,346
2006/9/6,11:25:00,6704.52,6704.52,6704.52,6704.52,326
2006/9/6,11:26:00,6705.21,6705.21,6705.21,6705.21,355
2006/9/6,11:27:00,6703.39,6703.39,6703.39,6703.39,236
2006/9/6,11:28:00,6706.09,6706.09,6706.09,6706.09,301
2006/9/6,11:29:00,6706.33,6706.33,6706.33,6706.33,168
2006/9/6,11:30:00,6705.54,6705.54,6705.54,6705.54,162
2006/9/6,11:31:00,6705.89,6705.89,6705.89,6705.89,231
2006/9/6,11:32:00,6701.73,6701.73,6701.73,6701.73,236
2006/9/6,11:33:00,6697.23,6697.23,6697.23,6697.23,363
2006/9/6,11:34:00,6697.40,6697.40,6697.40,6697.40,260
2006/9/6,11:35:00,6694.94,6694.94,6694.94,6694.94,287
2006/9/6,11:36:00,6693.30,6693.30,6693.30,6693.30,421
2006/9/6,11:37:00,6691.04,6691.04,6691.04,6691.04,320
2006/9/6,11:38:00,6690.68,6690.68,6690.68,6690.68,401
2006/9/6,11:39:00,6690.41,6690.41,6690.41,6690.41,285
2006/9/6,11:40:00,6687.43,6687.43,6687.43,6687.43,326
2006/9/6,11:41:00,6682.26,6682.26,6682.26,6682.26,587
2006/9/6,11:42:00,6681.45,6681.45,6681.45,6681.45,332
2006/9/6,11:43:00,6680.17,6680.17,6680.17,6680.17,388
2006/9/6,11:44:00,6682.02,6682.02,6682.02,6682.02,307
2006/9/6,11:45:00,6683.72,6683.72,6683.72,6683.72,253
2006/9/6,11:46:00,6685.97,6685.97,6685.97,6685.97,350
2006/9/6,11:47:00,6682.29,6682.29,6682.29,6682.29,244
2006/9/6,11:48:00,6681.40,6681.40,6681.40,6681.40,283
2006/9/6,11:49:00,6679.26,6679.26,6679.26,6679.26,284
2006/9/6,11:50:00,6674.42,6674.42,6674.42,6674.42,351
2006/9/6,11:51:00,6661.56,6661.56,6661.56,6661.56,696
2006/9/6,11:52:00,6662.21,6662.21,6662.21,6662.21,427
2006/9/6,11:53:00,6661.88,6661.88,6661.88,6661.88,480
2006/9/6,11:54:00,6665.31,6665.31,6665.31,6665.31,326
2006/9/6,11:55:00,6667.18,6667.18,6667.18,6667.18,263
2006/9/6,11:56:00,6670.78,6670.78,6670.78,6670.78,323
2006/9/6,11:57:00,6674.71,6674.71,6674.71,6674.71,210
2006/9/6,11:58:00,6674.83,6674.83,6674.83,6674.83,243
2006/9/6,11:59:00,6672.48,6672.48,6672.48,6672.48,239
2006/9/6,12:00:00,6672.40,6672.40,6672.40,6672.40,165
2006/9/6,12:01:00,6673.01,6673.01,6673.01,6673.01,153
2006/9/6,12:02:00,6675.17,6675.17,6675.17,6675.17,112
2006/9/6,12:03:00,6675.05,6675.05,6675.05,6675.05,138
2006/9/6,12:04:00,6676.63,6676.63,6676.63,6676.63,135
2006/9/6,12:05:00,6677.02,6677.02,6677.02,6677.02,122
2006/9/6,12:06:00,6680.30,6680.30,6680.30,6680.30,151
2006/9/6,12:07:00,6679.92,6679.92,6679.92,6679.92,125
2006/9/6,12:08:00,6678.75,6678.75,6678.75,6678.75,157
2006/9/6,12:09:00,6679.25,6679.25,6679.25,6679.25,123
2006/9/6,12:10:00,6677.86,6677.86,6677.86,6677.86,135
2006/9/6,12:11:00,6679.17,6679.17,6679.17,6679.17,149
2006/9/6,12:12:00,6678.10,6678.10,6678.10,6678.10,111
2006/9/6,12:13:00,6678.55,6678.55,6678.55,6678.55,128
2006/9/6,12:14:00,6679.76,6679.76,6679.76,6679.76,104
2006/9/6,12:15:00,6678.05,6678.05,6678.05,6678.05,126
2006/9/6,12:16:00,6679.19,6679.19,6679.19,6679.19,134
2006/9/6,12:17:00,6678.54,6678.54,6678.54,6678.54,112
2006/9/6,12:18:00,6675.31,6675.31,6675.31,6675.31,181
2006/9/6,12:19:00,6673.48,6673.48,6673.48,6673.48,158
2006/9/6,12:20:00,6673.83,6673.83,6673.83,6673.83,198
2006/9/6,12:21:00,6673.49,6673.49,6673.49,6673.49,184
2006/9/6,12:22:00,6674.61,6674.61,6674.61,6674.61,120
2006/9/6,12:23:00,6674.79,6674.79,6674.79,6674.79,138
2006/9/6,12:24:00,6676.55,6676.55,6676.55,6676.55,110
2006/9/6,12:25:00,6676.56,6676.56,6676.56,6676.56,111
2006/9/6,12:26:00,6678.14,6678.14,6678.14,6678.14,111
2006/9/6,12:27:00,6674.25,6674.25,6674.25,6674.25,145
2006/9/6,12:28:00,6672.03,6672.03,6672.03,6672.03,221
2006/9/6,12:29:00,6669.57,6669.57,6669.57,6669.57,155
2006/9/6,12:30:00,6670.55,6670.55,6670.55,6670.55,310
2006/9/6,12:31:00,6670.02,6670.02,6670.02,6670.02,189
2006/9/6,12:32:00,6671.20,6671.20,6671.20,6671.20,134
2006/9/6,12:33:00,6674.36,6674.36,6674.36,6674.36,198
2006/9/6,12:34:00,6674.30,6674.30,6674.30,6674.30,130
2006/9/6,12:35:00,6675.91,6675.91,6675.91,6675.91,150
2006/9/6,12:36:00,6676.94,6676.94,6676.94,6676.94,163
2006/9/6,12:37:00,6676.34,6676.34,6676.34,6676.34,101
2006/9/6,12:38:00,6678.53,6678.53,6678.53,6678.53,175
2006/9/6,12:39:00,6678.72,6678.72,6678.72,6678.72,129
2006/9/6,12:40:00,6680.14,6680.14,6680.14,6680.14,126
2006/9/6,12:41:00,6680.18,6680.18,6680.18,6680.18,171
2006/9/6,12:42:00,6680.61,6680.61,6680.61,6680.61,151
2006/9/6,12:43:00,6682.34,6682.34,6682.34,6682.34,193
2006/9/6,12:44:00,6683.97,6683.97,6683.97,6683.97,149
2006/9/6,12:45:00,6684.47,6684.47,6684.47,6684.47,160
2006/9/6,12:46:00,6684.59,6684.59,6684.59,6684.59,191
2006/9/6,12:47:00,6687.32,6687.32,6687.32,6687.32,142
2006/9/6,12:48:00,6687.02,6687.02,6687.02,6687.02,209
2006/9/6,12:49:00,6686.96,6686.96,6686.96,6686.96,134
2006/9/6,12:50:00,6686.51,6686.51,6686.51,6686.51,131
2006/9/6,12:51:00,6686.20,6686.20,6686.20,6686.20,230
2006/9/6,12:52:00,6686.39,6686.39,6686.39,6686.39,141
2006/9/6,12:53:00,6686.16,6686.16,6686.16,6686.16,176
2006/9/6,12:54:00,6689.58,6689.58,6689.58,6689.58,146
2006/9/6,12:55:00,6690.60,6690.60,6690.60,6690.60,180
2006/9/6,12:56:00,6690.81,6690.81,6690.81,6690.81,367
2006/9/6,12:57:00,6689.43,6689.43,6689.43,6689.43,148
2006/9/6,12:58:00,6690.20,6690.20,6690.20,6690.20,256
2006/9/6,12:59:00,6691.84,6691.84,6691.84,6691.84,189
2006/9/6,13:00:00,6691.28,6691.28,6691.28,6691.28,211
2006/9/6,13:01:00,6691.20,6691.20,6691.20,6691.20,224
2006/9/6,13:02:00,6692.27,6692.27,6692.27,6692.27,143
2006/9/6,13:03:00,6692.57,6692.57,6692.57,6692.57,190
2006/9/6,13:04:00,6692.05,6692.05,6692.05,6692.05,195
2006/9/6,13:05:00,6694.46,6694.46,6694.46,6694.46,194
2006/9/6,13:06:00,6695.23,6695.23,6695.23,6695.23,310
2006/9/6,13:07:00,6697.46,6697.46,6697.46,6697.46,323
2006/9/6,13:08:00,6698.68,6698.68,6698.68,6698.68,283
2006/9/6,13:09:00,6698.35,6698.35,6698.35,6698.35,296
2006/9/6,13:10:00,6697.67,6697.67,6697.67,6697.67,243
2006/9/6,13:11:00,6697.83,6697.83,6697.83,6697.83,309
2006/9/6,13:12:00,6696.02,6696.02,6696.02,6696.02,241
2006/9/6,13:13:00,6696.02,6696.02,6696.02,6696.02,321
2006/9/6,13:14:00,6695.63,6695.63,6695.63,6695.63,268
2006/9/6,13:15:00,6698.03,6698.03,6698.03,6698.03,226
2006/9/6,13:16:00,6697.11,6697.11,6697.11,6697.11,336
2006/9/6,13:17:00,6695.93,6695.93,6695.93,6695.93,250
2006/9/6,13:18:00,6696.35,6696.35,6696.35,6696.35,321
2006/9/6,13:19:00,6694.21,6694.21,6694.21,6694.21,273
2006/9/6,13:20:00,6690.94,6690.94,6690.94,6690.94,318
2006/9/6,13:21:00,6688.91,6688.91,6688.91,6688.91,557
2006/9/6,13:22:00,6687.46,6687.46,6687.46,6687.46,320
2006/9/6,13:23:00,6688.08,6688.08,6688.08,6688.08,426
2006/9/6,13:24:00,6689.09,6689.09,6689.09,6689.09,371
2006/9/6,13:25:00,6689.40,6689.40,6689.40,6689.40,365
2006/9/6,13:26:00,6689.40,6689.40,6689.40,6689.40,0
2006/9/6,13:27:00,6689.40,6689.40,6689.40,6689.40,0
2006/9/6,13:28:00,6689.40,6689.40,6689.40,6689.40,0
2006/9/6,13:29:00,6689.40,6689.40,6689.40,6689.40,0
2006/9/6,13:30:00,6688.40,6688.40,6688.40,6688.40,3686
2006/9/7,09:00:00,6688.40,6688.40,6688.40,6688.40,20
2006/9/7,09:01:00,6638.79,6638.79,6638.79,6638.79,1750
2006/9/7,09:02:00,6643.62,6643.62,6643.62,6643.62,549
2006/9/7,09:03:00,6649.63,6649.63,6649.63,6649.63,558
2006/9/7,09:04:00,6657.48,6657.48,6657.48,6657.48,677
2006/9/7,09:05:00,6658.64,6658.64,6658.64,6658.64,493
2006/9/7,09:06:00,6660.53,6660.53,6660.53,6660.53,702
2006/9/7,09:07:00,6659.97,6659.97,6659.97,6659.97,518
2006/9/7,09:08:00,6658.32,6658.32,6658.32,6658.32,563
2006/9/7,09:09:00,6657.26,6657.26,6657.26,6657.26,395
2006/9/7,09:10:00,6656.45,6656.45,6656.45,6656.45,367
2006/9/7,09:11:00,6653.12,6653.12,6653.12,6653.12,548
2006/9/7,09:12:00,6651.12,6651.12,6651.12,6651.12,341
2006/9/7,09:13:00,6651.80,6651.80,6651.80,6651.80,336
2006/9/7,09:14:00,6648.87,6648.87,6648.87,6648.87,341
2006/9/7,09:15:00,6650.13,6650.13,6650.13,6650.13,238
2006/9/7,09:16:00,6650.04,6650.04,6650.04,6650.04,406
2006/9/7,09:17:00,6652.14,6652.14,6652.14,6652.14,273
2006/9/7,09:18:00,6654.24,6654.24,6654.24,6654.24,287
2006/9/7,09:19:00,6658.64,6658.64,6658.64,6658.64,316
2006/9/7,09:20:00,6659.39,6659.39,6659.39,6659.39,252
2006/9/7,09:21:00,6657.70,6657.70,6657.70,6657.70,423
2006/9/7,09:22:00,6658.43,6658.43,6658.43,6658.43,245
2006/9/7,09:23:00,6655.56,6655.56,6655.56,6655.56,338
2006/9/7,09:24:00,6654.06,6654.06,6654.06,6654.06,300
2006/9/7,09:25:00,6654.20,6654.20,6654.20,6654.20,266
2006/9/7,09:26:00,6655.21,6655.21,6655.21,6655.21,334
2006/9/7,09:27:00,6653.62,6653.62,6653.62,6653.62,220
2006/9/7,09:28:00,6653.68,6653.68,6653.68,6653.68,285
2006/9/7,09:29:00,6655.32,6655.32,6655.32,6655.32,210
2006/9/7,09:30:00,6654.81,6654.81,6654.81,6654.81,216
2006/9/7,09:31:00,6655.24,6655.24,6655.24,6655.24,230
2006/9/7,09:32:00,6656.02,6656.02,6656.02,6656.02,164
2006/9/7,09:33:00,6654.83,6654.83,6654.83,6654.83,193
2006/9/7,09:34:00,6654.56,6654.56,6654.56,6654.56,204
2006/9/7,09:35:00,6654.33,6654.33,6654.33,6654.33,168
2006/9/7,09:36:00,6653.86,6653.86,6653.86,6653.86,285
2006/9/7,09:37:00,6652.76,6652.76,6652.76,6652.76,197
2006/9/7,09:38:00,6650.87,6650.87,6650.87,6650.87,315
2006/9/7,09:39:00,6648.82,6648.82,6648.82,6648.82,333
2006/9/7,09:40:00,6647.34,6647.34,6647.34,6647.34,201
2006/9/7,09:41:00,6647.84,6647.84,6647.84,6647.84,267
2006/9/7,09:42:00,6648.59,6648.59,6648.59,6648.59,224
2006/9/7,09:43:00,6647.15,6647.15,6647.15,6647.15,265
2006/9/7,09:44:00,6648.37,6648.37,6648.37,6648.37,243
2006/9/7,09:45:00,6650.58,6650.58,6650.58,6650.58,225
2006/9/7,09:46:00,6651.55,6651.55,6651.55,6651.55,334
2006/9/7,09:47:00,6653.59,6653.59,6653.59,6653.59,213
2006/9/7,09:48:00,6653.48,6653.48,6653.48,6653.48,230
2006/9/7,09:49:00,6654.94,6654.94,6654.94,6654.94,179
2006/9/7,09:50:00,6654.74,6654.74,6654.74,6654.74,159
2006/9/7,09:51:00,6656.64,6656.64,6656.64,6656.64,228
2006/9/7,09:52:00,6656.51,6656.51,6656.51,6656.51,136
2006/9/7,09:53:00,6657.46,6657.46,6657.46,6657.46,232
2006/9/7,09:54:00,6658.10,6658.10,6658.10,6658.10,170
2006/9/7,09:55:00,6657.42,6657.42,6657.42,6657.42,195
2006/9/7,09:56:00,6657.89,6657.89,6657.89,6657.89,230
2006/9/7,09:57:00,6656.99,6656.99,6656.99,6656.99,133
2006/9/7,09:58:00,6656.88,6656.88,6656.88,6656.88,162
2006/9/7,09:59:00,6657.46,6657.46,6657.46,6657.46,184
2006/9/7,10:00:00,6655.67,6655.67,6655.67,6655.67,246
2006/9/7,10:01:00,6656.12,6656.12,6656.12,6656.12,218
2006/9/7,10:02:00,6654.96,6654.96,6654.96,6654.96,136
2006/9/7,10:03:00,6653.70,6653.70,6653.70,6653.70,158
2006/9/7,10:04:00,6653.29,6653.29,6653.29,6653.29,187
2006/9/7,10:05:00,6652.81,6652.81,6652.81,6652.81,150
2006/9/7,10:06:00,6652.91,6652.91,6652.91,6652.91,184
2006/9/7,10:07:00,6650.52,6650.52,6650.52,6650.52,210
2006/9/7,10:08:00,6646.77,6646.77,6646.77,6646.77,267
2006/9/7,10:09:00,6645.03,6645.03,6645.03,6645.03,349
2006/9/7,10:10:00,6643.67,6643.67,6643.67,6643.67,225
2006/9/7,10:11:00,6643.56,6643.56,6643.56,6643.56,236
2006/9/7,10:12:00,6644.21,6644.21,6644.21,6644.21,158
2006/9/7,10:13:00,6647.49,6647.49,6647.49,6647.49,188
2006/9/7,10:14:00,6647.01,6647.01,6647.01,6647.01,161
2006/9/7,10:15:00,6646.59,6646.59,6646.59,6646.59,132
2006/9/7,10:16:00,6647.69,6647.69,6647.69,6647.69,211
2006/9/7,10:17:00,6646.49,6646.49,6646.49,6646.49,143
2006/9/7,10:18:00,6648.53,6648.53,6648.53,6648.53,131
2006/9/7,10:19:00,6647.30,6647.30,6647.30,6647.30,171
2006/9/7,10:20:00,6645.72,6645.72,6645.72,6645.72,111
2006/9/7,10:21:00,6647.07,6647.07,6647.07,6647.07,172
2006/9/7,10:22:00,6647.13,6647.13,6647.13,6647.13,88
2006/9/7,10:23:00,6646.47,6646.47,6646.47,6646.47,126
2006/9/7,10:24:00,6646.53,6646.53,6646.53,6646.53,101
2006/9/7,10:25:00,6645.80,6645.80,6645.80,6645.80,127
2006/9/7,10:26:00,6644.18,6644.18,6644.18,6644.18,150
2006/9/7,10:27:00,6644.97,6644.97,6644.97,6644.97,175
2006/9/7,10:28:00,6642.74,6642.74,6642.74,6642.74,263
2006/9/7,10:29:00,6640.98,6640.98,6640.98,6640.98,225
2006/9/7,10:30:00,6636.09,6636.09,6636.09,6636.09,265
2006/9/7,10:31:00,6635.15,6635.15,6635.15,6635.15,442
2006/9/7,10:32:00,6633.21,6633.21,6633.21,6633.21,319
2006/9/7,10:33:00,6630.25,6630.25,6630.25,6630.25,309
2006/9/7,10:34:00,6631.04,6631.04,6631.04,6631.04,226
2006/9/7,10:35:00,6630.88,6630.88,6630.88,6630.88,189
2006/9/7,10:36:00,6635.53,6635.53,6635.53,6635.53,365
2006/9/7,10:37:00,6637.93,6637.93,6637.93,6637.93,196
2006/9/7,10:38:00,6636.66,6636.66,6636.66,6636.66,228
2006/9/7,10:39:00,6637.23,6637.23,6637.23,6637.23,166
2006/9/7,10:40:00,6636.49,6636.49,6636.49,6636.49,139
2006/9/7,10:41:00,6635.64,6635.64,6635.64,6635.64,140
2006/9/7,10:42:00,6635.25,6635.25,6635.25,6635.25,111
2006/9/7,10:43:00,6636.55,6636.55,6636.55,6636.55,189
2006/9/7,10:44:00,6636.72,6636.72,6636.72,6636.72,144
2006/9/7,10:45:00,6636.86,6636.86,6636.86,6636.86,160
2006/9/7,10:46:00,6636.11,6636.11,6636.11,6636.11,217
2006/9/7,10:47:00,6634.38,6634.38,6634.38,6634.38,113
2006/9/7,10:48:00,6633.92,6633.92,6633.92,6633.92,134
2006/9/7,10:49:00,6633.01,6633.01,6633.01,6633.01,118
2006/9/7,10:50:00,6632.02,6632.02,6632.02,6632.02,136
2006/9/7,10:51:00,6634.30,6634.30,6634.30,6634.30,220
2006/9/7,10:52:00,6632.53,6632.53,6632.53,6632.53,98
2006/9/7,10:53:00,6634.82,6634.82,6634.82,6634.82,143
2006/9/7,10:54:00,6636.32,6636.32,6636.32,6636.32,123
2006/9/7,10:55:00,6634.90,6634.90,6634.90,6634.90,158
2006/9/7,10:56:00,6636.53,6636.53,6636.53,6636.53,172
2006/9/7,10:57:00,6639.42,6639.42,6639.42,6639.42,108
2006/9/7,10:58:00,6640.81,6640.81,6640.81,6640.81,175
2006/9/7,10:59:00,6641.31,6641.31,6641.31,6641.31,175
2006/9/7,11:00:00,6640.52,6640.52,6640.52,6640.52,161
2006/9/7,11:01:00,6641.22,6641.22,6641.22,6641.22,173
2006/9/7,11:02:00,6640.85,6640.85,6640.85,6640.85,141
2006/9/7,11:03:00,6640.62,6640.62,6640.62,6640.62,184
2006/9/7,11:04:00,6641.08,6641.08,6641.08,6641.08,91
2006/9/7,11:05:00,6640.41,6640.41,6640.41,6640.41,110
2006/9/7,11:06:00,6641.42,6641.42,6641.42,6641.42,199
2006/9/7,11:07:00,6642.66,6642.66,6642.66,6642.66,171
2006/9/7,11:08:00,6641.62,6641.62,6641.62,6641.62,139
2006/9/7,11:09:00,6644.03,6644.03,6644.03,6644.03,145
2006/9/7,11:10:00,6643.63,6643.63,6643.63,6643.63,143
2006/9/7,11:11:00,6646.89,6646.89,6646.89,6646.89,171
2006/9/7,11:12:00,6645.51,6645.51,6645.51,6645.51,143
2006/9/7,11:13:00,6644.64,6644.64,6644.64,6644.64,182
2006/9/7,11:14:00,6644.78,6644.78,6644.78,6644.78,127
2006/9/7,11:15:00,6646.39,6646.39,6646.39,6646.39,114
2006/9/7,11:16:00,6645.87,6645.87,6645.87,6645.87,151
2006/9/7,11:17:00,6647.09,6647.09,6647.09,6647.09,131
2006/9/7,11:18:00,6646.87,6646.87,6646.87,6646.87,200
2006/9/7,11:19:00,6648.61,6648.61,6648.61,6648.61,85
2006/9/7,11:20:00,6648.10,6648.10,6648.10,6648.10,92
2006/9/7,11:21:00,6648.26,6648.26,6648.26,6648.26,201
2006/9/7,11:22:00,6649.63,6649.63,6649.63,6649.63,134
2006/9/7,11:23:00,6649.50,6649.50,6649.50,6649.50,303
2006/9/7,11:24:00,6650.81,6650.81,6650.81,6650.81,176
2006/9/7,11:25:00,6651.09,6651.09,6651.09,6651.09,181
2006/9/7,11:26:00,6652.24,6652.24,6652.24,6652.24,157
2006/9/7,11:27:00,6651.56,6651.56,6651.56,6651.56,180
2006/9/7,11:28:00,6653.41,6653.41,6653.41,6653.41,189
2006/9/7,11:29:00,6653.60,6653.60,6653.60,6653.60,147
2006/9/7,11:30:00,6653.75,6653.75,6653.75,6653.75,167
2006/9/7,11:31:00,6654.96,6654.96,6654.96,6654.96,202
2006/9/7,11:32:00,6656.39,6656.39,6656.39,6656.39,184
2006/9/7,11:33:00,6655.19,6655.19,6655.19,6655.19,198
2006/9/7,11:34:00,6655.53,6655.53,6655.53,6655.53,125
2006/9/7,11:35:00,6654.39,6654.39,6654.39,6654.39,142
2006/9/7,11:36:00,6654.28,6654.28,6654.28,6654.28,179
2006/9/7,11:37:00,6652.68,6652.68,6652.68,6652.68,120
2006/9/7,11:38:00,6654.18,6654.18,6654.18,6654.18,147
2006/9/7,11:39:00,6651.84,6651.84,6651.84,6651.84,114
2006/9/7,11:40:00,6652.32,6652.32,6652.32,6652.32,110
2006/9/7,11:41:00,6652.91,6652.91,6652.91,6652.91,192
2006/9/7,11:42:00,6653.14,6653.14,6653.14,6653.14,102
2006/9/7,11:43:00,6651.80,6651.80,6651.80,6651.80,172
2006/9/7,11:44:00,6650.55,6650.55,6650.55,6650.55,135
2006/9/7,11:45:00,6651.67,6651.67,6651.67,6651.67,169
2006/9/7,11:46:00,6649.06,6649.06,6649.06,6649.06,213
2006/9/7,11:47:00,6647.90,6647.90,6647.90,6647.90,145
2006/9/7,11:48:00,6647.50,6647.50,6647.50,6647.50,153
2006/9/7,11:49:00,6649.15,6649.15,6649.15,6649.15,265
2006/9/7,11:50:00,6647.43,6647.43,6647.43,6647.43,125
2006/9/7,11:51:00,6646.81,6646.81,6646.81,6646.81,120
2006/9/7,11:52:00,6647.42,6647.42,6647.42,6647.42,113
2006/9/7,11:53:00,6645.94,6645.94,6645.94,6645.94,160
2006/9/7,11:54:00,6648.98,6648.98,6648.98,6648.98,84
2006/9/7,11:55:00,6648.34,6648.34,6648.34,6648.34,107
2006/9/7,11:56:00,6649.94,6649.94,6649.94,6649.94,94
2006/9/7,11:57:00,6649.65,6649.65,6649.65,6649.65,94
2006/9/7,11:58:00,6650.43,6650.43,6650.43,6650.43,131
2006/9/7,11:59:00,6650.18,6650.18,6650.18,6650.18,78
2006/9/7,12:00:00,6649.80,6649.80,6649.80,6649.80,106
2006/9/7,12:01:00,6651.64,6651.64,6651.64,6651.64,218
2006/9/7,12:02:00,6652.86,6652.86,6652.86,6652.86,131
2006/9/7,12:03:00,6653.61,6653.61,6653.61,6653.61,197
2006/9/7,12:04:00,6653.90,6653.90,6653.90,6653.90,138
2006/9/7,12:05:00,6654.10,6654.10,6654.10,6654.10,161
2006/9/7,12:06:00,6656.48,6656.48,6656.48,6656.48,239
2006/9/7,12:07:00,6657.36,6657.36,6657.36,6657.36,297
2006/9/7,12:08:00,6661.35,6661.35,6661.35,6661.35,239
2006/9/7,12:09:00,6662.62,6662.62,6662.62,6662.62,219
2006/9/7,12:10:00,6662.40,6662.40,6662.40,6662.40,183
2006/9/7,12:11:00,6662.35,6662.35,6662.35,6662.35,255
2006/9/7,12:12:00,6665.57,6665.57,6665.57,6665.57,226
2006/9/7,12:13:00,6665.88,6665.88,6665.88,6665.88,291
2006/9/7,12:14:00,6667.00,6667.00,6667.00,6667.00,214
2006/9/7,12:15:00,6666.94,6666.94,6666.94,6666.94,187
2006/9/7,12:16:00,6671.81,6671.81,6671.81,6671.81,207
2006/9/7,12:17:00,6671.61,6671.61,6671.61,6671.61,163
2006/9/7,12:18:00,6670.01,6670.01,6670.01,6670.01,247
2006/9/7,12:19:00,6671.28,6671.28,6671.28,6671.28,132
2006/9/7,12:20:00,6669.24,6669.24,6669.24,6669.24,186
2006/9/7,12:21:00,6669.66,6669.66,6669.66,6669.66,214
2006/9/7,12:22:00,6669.09,6669.09,6669.09,6669.09,114
2006/9/7,12:23:00,6668.40,6668.40,6668.40,6668.40,179
2006/9/7,12:24:00,6666.80,6666.80,6666.80,6666.80,152
2006/9/7,12:25:00,6666.56,6666.56,6666.56,6666.56,182
2006/9/7,12:26:00,6666.21,6666.21,6666.21,6666.21,186
2006/9/7,12:27:00,6667.60,6667.60,6667.60,6667.60,100
2006/9/7,12:28:00,6667.92,6667.92,6667.92,6667.92,156
2006/9/7,12:29:00,6668.06,6668.06,6668.06,6668.06,276
2006/9/7,12:30:00,6667.00,6667.00,6667.00,6667.00,142
2006/9/7,12:31:00,6668.79,6668.79,6668.79,6668.79,192
2006/9/7,12:32:00,6668.15,6668.15,6668.15,6668.15,135
2006/9/7,12:33:00,6667.44,6667.44,6667.44,6667.44,148
2006/9/7,12:34:00,6668.33,6668.33,6668.33,6668.33,138
2006/9/7,12:35:00,6668.47,6668.47,6668.47,6668.47,181
2006/9/7,12:36:00,6666.91,6666.91,6666.91,6666.91,219
2006/9/7,12:37:00,6668.40,6668.40,6668.40,6668.40,182
2006/9/7,12:38:00,6668.86,6668.86,6668.86,6668.86,198
2006/9/7,12:39:00,6669.48,6669.48,6669.48,6669.48,132
2006/9/7,12:40:00,6669.62,6669.62,6669.62,6669.62,143
2006/9/7,12:41:00,6669.99,6669.99,6669.99,6669.99,189
2006/9/7,12:42:00,6671.01,6671.01,6671.01,6671.01,147
2006/9/7,12:43:00,6675.34,6675.34,6675.34,6675.34,335
2006/9/7,12:44:00,6677.77,6677.77,6677.77,6677.77,216
2006/9/7,12:45:00,6680.87,6680.87,6680.87,6680.87,279
2006/9/7,12:46:00,6683.76,6683.76,6683.76,6683.76,265
2006/9/7,12:47:00,6682.95,6682.95,6682.95,6682.95,168
2006/9/7,12:48:00,6687.55,6687.55,6687.55,6687.55,313
2006/9/7,12:49:00,6689.15,6689.15,6689.15,6689.15,302
2006/9/7,12:50:00,6689.20,6689.20,6689.20,6689.20,324
2006/9/7,12:51:00,6688.03,6688.03,6688.03,6688.03,299
2006/9/7,12:52:00,6687.30,6687.30,6687.30,6687.30,207
2006/9/7,12:53:00,6684.77,6684.77,6684.77,6684.77,260
2006/9/7,12:54:00,6683.97,6683.97,6683.97,6683.97,185
2006/9/7,12:55:00,6680.91,6680.91,6680.91,6680.91,177
2006/9/7,12:56:00,6683.18,6683.18,6683.18,6683.18,288
2006/9/7,12:57:00,6681.53,6681.53,6681.53,6681.53,159
2006/9/7,12:58:00,6680.88,6680.88,6680.88,6680.88,174
2006/9/7,12:59:00,6680.77,6680.77,6680.77,6680.77,123
2006/9/7,13:00:00,6679.93,6679.93,6679.93,6679.93,200
2006/9/7,13:01:00,6681.14,6681.14,6681.14,6681.14,194
2006/9/7,13:02:00,6681.60,6681.60,6681.60,6681.60,150
2006/9/7,13:03:00,6680.96,6680.96,6680.96,6680.96,199
2006/9/7,13:04:00,6680.87,6680.87,6680.87,6680.87,187
2006/9/7,13:05:00,6679.78,6679.78,6679.78,6679.78,167
2006/9/7,13:06:00,6679.61,6679.61,6679.61,6679.61,199
2006/9/7,13:07:00,6680.61,6680.61,6680.61,6680.61,141
2006/9/7,13:08:00,6678.73,6678.73,6678.73,6678.73,211
2006/9/7,13:09:00,6678.20,6678.20,6678.20,6678.20,189
2006/9/7,13:10:00,6676.78,6676.78,6676.78,6676.78,166
2006/9/7,13:11:00,6676.57,6676.57,6676.57,6676.57,242
2006/9/7,13:12:00,6675.38,6675.38,6675.38,6675.38,173
2006/9/7,13:13:00,6676.40,6676.40,6676.40,6676.40,214
2006/9/7,13:14:00,6676.72,6676.72,6676.72,6676.72,230
2006/9/7,13:15:00,6676.56,6676.56,6676.56,6676.56,232
2006/9/7,13:16:00,6677.48,6677.48,6677.48,6677.48,277
2006/9/7,13:17:00,6677.33,6677.33,6677.33,6677.33,214
2006/9/7,13:18:00,6679.37,6679.37,6679.37,6679.37,275
2006/9/7,13:19:00,6681.40,6681.40,6681.40,6681.40,223
2006/9/7,13:20:00,6681.14,6681.14,6681.14,6681.14,345
2006/9/7,13:21:00,6683.17,6683.17,6683.17,6683.17,398
2006/9/7,13:22:00,6685.45,6685.45,6685.45,6685.45,433
2006/9/7,13:23:00,6687.39,6687.39,6687.39,6687.39,457
2006/9/7,13:24:00,6686.72,6686.72,6686.72,6686.72,409
2006/9/7,13:25:00,6686.26,6686.26,6686.26,6686.26,380
2006/9/7,13:26:00,6686.13,6686.13,6686.13,6686.13,0
2006/9/7,13:27:00,6686.13,6686.13,6686.13,6686.13,0
2006/9/7,13:28:00,6686.13,6686.13,6686.13,6686.13,0
2006/9/7,13:29:00,6686.13,6686.13,6686.13,6686.13,0
2006/9/7,13:30:00,6685.23,6685.23,6685.23,6685.23,3254
2006/9/8,09:00:00,6685.23,6685.23,6685.23,6685.23,6
2006/9/8,09:01:00,6664.11,6664.11,6664.11,6664.11,1301
2006/9/8,09:02:00,6659.65,6659.65,6659.65,6659.65,403
2006/9/8,09:03:00,6658.24,6658.24,6658.24,6658.24,430
2006/9/8,09:04:00,6654.88,6654.88,6654.88,6654.88,415
2006/9/8,09:05:00,6657.57,6657.57,6657.57,6657.57,326
2006/9/8,09:06:00,6655.99,6655.99,6655.99,6655.99,485
2006/9/8,09:07:00,6654.77,6654.77,6654.77,6654.77,495
2006/9/8,09:08:00,6655.40,6655.40,6655.40,6655.40,547
2006/9/8,09:09:00,6656.73,6656.73,6656.73,6656.73,454
2006/9/8,09:10:00,6657.95,6657.95,6657.95,6657.95,455
2006/9/8,09:11:00,6657.55,6657.55,6657.55,6657.55,575
2006/9/8,09:12:00,6658.97,6658.97,6658.97,6658.97,311
2006/9/8,09:13:00,6659.62,6659.62,6659.62,6659.62,328
2006/9/8,09:14:00,6663.02,6663.02,6663.02,6663.02,313
2006/9/8,09:15:00,6664.59,6664.59,6664.59,6664.59,275
2006/9/8,09:16:00,6670.32,6670.32,6670.32,6670.32,482
2006/9/8,09:17:00,6676.72,6676.72,6676.72,6676.72,398
2006/9/8,09:18:00,6676.57,6676.57,6676.57,6676.57,494
2006/9/8,09:19:00,6680.35,6680.35,6680.35,6680.35,507
2006/9/8,09:20:00,6681.54,6681.54,6681.54,6681.54,436
2006/9/8,09:21:00,6682.72,6682.72,6682.72,6682.72,564
2006/9/8,09:22:00,6680.01,6680.01,6680.01,6680.01,397
2006/9/8,09:23:00,6679.81,6679.81,6679.81,6679.81,520
2006/9/8,09:24:00,6675.51,6675.51,6675.51,6675.51,470
2006/9/8,09:25:00,6674.34,6674.34,6674.34,6674.34,321
2006/9/8,09:26:00,6670.58,6670.58,6670.58,6670.58,423
2006/9/8,09:27:00,6666.83,6666.83,6666.83,6666.83,288
2006/9/8,09:28:00,6666.73,6666.73,6666.73,6666.73,457
2006/9/8,09:29:00,6668.00,6668.00,6668.00,6668.00,328
2006/9/8,09:30:00,6667.21,6667.21,6667.21,6667.21,257
2006/9/8,09:31:00,6668.62,6668.62,6668.62,6668.62,337
2006/9/8,09:32:00,6667.68,6667.68,6667.68,6667.68,239
2006/9/8,09:33:00,6669.19,6669.19,6669.19,6669.19,207
2006/9/8,09:34:00,6669.96,6669.96,6669.96,6669.96,195
2006/9/8,09:35:00,6670.78,6670.78,6670.78,6670.78,177
2006/9/8,09:36:00,6670.62,6670.62,6670.62,6670.62,251
2006/9/8,09:37:00,6670.37,6670.37,6670.37,6670.37,185
2006/9/8,09:38:00,6669.86,6669.86,6669.86,6669.86,269
2006/9/8,09:39:00,6670.05,6670.05,6670.05,6670.05,209
2006/9/8,09:40:00,6670.03,6670.03,6670.03,6670.03,182
2006/9/8,09:41:00,6671.59,6671.59,6671.59,6671.59,207
2006/9/8,09:42:00,6670.85,6670.85,6670.85,6670.85,161
2006/9/8,09:43:00,6672.32,6672.32,6672.32,6672.32,214
2006/9/8,09:44:00,6673.03,6673.03,6673.03,6673.03,201
2006/9/8,09:45:00,6672.13,6672.13,6672.13,6672.13,182
2006/9/8,09:46:00,6673.72,6673.72,6673.72,6673.72,220
2006/9/8,09:47:00,6673.68,6673.68,6673.68,6673.68,207
2006/9/8,09:48:00,6673.13,6673.13,6673.13,6673.13,218
2006/9/8,09:49:00,6672.62,6672.62,6672.62,6672.62,211
2006/9/8,09:50:00,6672.34,6672.34,6672.34,6672.34,178
2006/9/8,09:51:00,6672.13,6672.13,6672.13,6672.13,212
2006/9/8,09:52:00,6671.62,6671.62,6671.62,6671.62,151
2006/9/8,09:53:00,6672.05,6672.05,6672.05,6672.05,232
2006/9/8,09:54:00,6671.45,6671.45,6671.45,6671.45,206
2006/9/8,09:55:00,6672.09,6672.09,6672.09,6672.09,176
2006/9/8,09:56:00,6671.41,6671.41,6671.41,6671.41,240
2006/9/8,09:57:00,6672.28,6672.28,6672.28,6672.28,126
2006/9/8,09:58:00,6672.90,6672.90,6672.90,6672.90,219
2006/9/8,09:59:00,6673.51,6673.51,6673.51,6673.51,180
2006/9/8,10:00:00,6676.28,6676.28,6676.28,6676.28,204
2006/9/8,10:01:00,6677.56,6677.56,6677.56,6677.56,318
2006/9/8,10:02:00,6680.09,6680.09,6680.09,6680.09,209
2006/9/8,10:03:00,6682.15,6682.15,6682.15,6682.15,308
2006/9/8,10:04:00,6682.62,6682.62,6682.62,6682.62,226
2006/9/8,10:05:00,6684.62,6684.62,6684.62,6684.62,243
2006/9/8,10:06:00,6684.41,6684.41,6684.41,6684.41,429
2006/9/8,10:07:00,6685.67,6685.67,6685.67,6685.67,241
2006/9/8,10:08:00,6685.74,6685.74,6685.74,6685.74,294
2006/9/8,10:09:00,6685.88,6685.88,6685.88,6685.88,328
2006/9/8,10:10:00,6686.67,6686.67,6686.67,6686.67,316
2006/9/8,10:11:00,6686.38,6686.38,6686.38,6686.38,432
2006/9/8,10:12:00,6688.03,6688.03,6688.03,6688.03,305
2006/9/8,10:13:00,6686.88,6686.88,6686.88,6686.88,232
2006/9/8,10:14:00,6687.99,6687.99,6687.99,6687.99,189
2006/9/8,10:15:00,6689.93,6689.93,6689.93,6689.93,215
2006/9/8,10:16:00,6690.85,6690.85,6690.85,6690.85,231
2006/9/8,10:17:00,6696.81,6696.81,6696.81,6696.81,294
2006/9/8,10:18:00,6699.72,6699.72,6699.72,6699.72,471
2006/9/8,10:19:00,6702.66,6702.66,6702.66,6702.66,302
2006/9/8,10:20:00,6704.36,6704.36,6704.36,6704.36,378
2006/9/8,10:21:00,6711.49,6711.49,6711.49,6711.49,515
2006/9/8,10:22:00,6715.43,6715.43,6715.43,6715.43,444
2006/9/8,10:23:00,6716.82,6716.82,6716.82,6716.82,509
2006/9/8,10:24:00,6718.83,6718.83,6718.83,6718.83,369
2006/9/8,10:25:00,6718.06,6718.06,6718.06,6718.06,330
2006/9/8,10:26:00,6713.47,6713.47,6713.47,6713.47,410
2006/9/8,10:27:00,6708.55,6708.55,6708.55,6708.55,256
2006/9/8,10:28:00,6706.51,6706.51,6706.51,6706.51,305
2006/9/8,10:29:00,6705.13,6705.13,6705.13,6705.13,238
2006/9/8,10:30:00,6703.99,6703.99,6703.99,6703.99,183
2006/9/8,10:31:00,6705.13,6705.13,6705.13,6705.13,236
2006/9/8,10:32:00,6704.29,6704.29,6704.29,6704.29,169
2006/9/8,10:33:00,6704.17,6704.17,6704.17,6704.17,170
2006/9/8,10:34:00,6704.15,6704.15,6704.15,6704.15,138
2006/9/8,10:35:00,6703.20,6703.20,6703.20,6703.20,153
2006/9/8,10:36:00,6699.54,6699.54,6699.54,6699.54,176
2006/9/8,10:37:00,6702.91,6702.91,6702.91,6702.91,132
2006/9/8,10:38:00,6699.19,6699.19,6699.19,6699.19,227
2006/9/8,10:39:00,6700.08,6700.08,6700.08,6700.08,140
2006/9/8,10:40:00,6700.53,6700.53,6700.53,6700.53,112
2006/9/8,10:41:00,6700.20,6700.20,6700.20,6700.20,150
2006/9/8,10:42:00,6700.06,6700.06,6700.06,6700.06,95
2006/9/8,10:43:00,6700.58,6700.58,6700.58,6700.58,148
2006/9/8,10:44:00,6699.83,6699.83,6699.83,6699.83,118
2006/9/8,10:45:00,6698.83,6698.83,6698.83,6698.83,105
2006/9/8,10:46:00,6700.06,6700.06,6700.06,6700.06,143
2006/9/8,10:47:00,6698.54,6698.54,6698.54,6698.54,114
2006/9/8,10:48:00,6699.28,6699.28,6699.28,6699.28,144
2006/9/8,10:49:00,6698.97,6698.97,6698.97,6698.97,115
2006/9/8,10:50:00,6698.73,6698.73,6698.73,6698.73,109
2006/9/8,10:51:00,6699.04,6699.04,6699.04,6699.04,174
2006/9/8,10:52:00,6698.48,6698.48,6698.48,6698.48,126
2006/9/8,10:53:00,6698.21,6698.21,6698.21,6698.21,203
2006/9/8,10:54:00,6697.52,6697.52,6697.52,6697.52,129
2006/9/8,10:55:00,6698.59,6698.59,6698.59,6698.59,110
2006/9/8,10:56:00,6698.39,6698.39,6698.39,6698.39,143
2006/9/8,10:57:00,6698.45,6698.45,6698.45,6698.45,95
2006/9/8,10:58:00,6699.63,6699.63,6699.63,6699.63,225
2006/9/8,10:59:00,6701.54,6701.54,6701.54,6701.54,132
2006/9/8,11:00:00,6701.24,6701.24,6701.24,6701.24,109
2006/9/8,11:01:00,6701.64,6701.64,6701.64,6701.64,120
2006/9/8,11:02:00,6700.77,6700.77,6700.77,6700.77,151
2006/9/8,11:03:00,6700.69,6700.69,6700.69,6700.69,219
2006/9/8,11:04:00,6702.76,6702.76,6702.76,6702.76,266
2006/9/8,11:05:00,6703.03,6703.03,6703.03,6703.03,260
2006/9/8,11:06:00,6702.52,6702.52,6702.52,6702.52,160
2006/9/8,11:07:00,6703.18,6703.18,6703.18,6703.18,130
2006/9/8,11:08:00,6703.19,6703.19,6703.19,6703.19,144
2006/9/8,11:09:00,6702.98,6702.98,6702.98,6702.98,121
2006/9/8,11:10:00,6704.65,6704.65,6704.65,6704.65,160
2006/9/8,11:11:00,6704.74,6704.74,6704.74,6704.74,154
2006/9/8,11:12:00,6706.17,6706.17,6706.17,6706.17,122
2006/9/8,11:13:00,6705.57,6705.57,6705.57,6705.57,211
2006/9/8,11:14:00,6705.69,6705.69,6705.69,6705.69,139
2006/9/8,11:15:00,6706.05,6706.05,6706.05,6706.05,141
2006/9/8,11:16:00,6706.47,6706.47,6706.47,6706.47,230
2006/9/8,11:17:00,6704.43,6704.43,6704.43,6704.43,140
2006/9/8,11:18:00,6704.24,6704.24,6704.24,6704.24,190
2006/9/8,11:19:00,6704.77,6704.77,6704.77,6704.77,118
2006/9/8,11:20:00,6702.20,6702.20,6702.20,6702.20,134
2006/9/8,11:21:00,6702.31,6702.31,6702.31,6702.31,170
2006/9/8,11:22:00,6700.79,6700.79,6700.79,6700.79,122
2006/9/8,11:23:00,6700.19,6700.19,6700.19,6700.19,166
2006/9/8,11:24:00,6700.90,6700.90,6700.90,6700.90,148
2006/9/8,11:25:00,6699.14,6699.14,6699.14,6699.14,123
2006/9/8,11:26:00,6698.83,6698.83,6698.83,6698.83,202
2006/9/8,11:27:00,6695.94,6695.94,6695.94,6695.94,182
2006/9/8,11:28:00,6697.14,6697.14,6697.14,6697.14,237
2006/9/8,11:29:00,6695.65,6695.65,6695.65,6695.65,250
2006/9/8,11:30:00,6694.59,6694.59,6694.59,6694.59,160
2006/9/8,11:31:00,6693.23,6693.23,6693.23,6693.23,217
2006/9/8,11:32:00,6692.15,6692.15,6692.15,6692.15,158
2006/9/8,11:33:00,6691.67,6691.67,6691.67,6691.67,219
2006/9/8,11:34:00,6690.95,6690.95,6690.95,6690.95,139
2006/9/8,11:35:00,6689.93,6689.93,6689.93,6689.93,157
2006/9/8,11:36:00,6689.94,6689.94,6689.94,6689.94,160
2006/9/8,11:37:00,6690.41,6690.41,6690.41,6690.41,108
2006/9/8,11:38:00,6689.72,6689.72,6689.72,6689.72,173
2006/9/8,11:39:00,6690.24,6690.24,6690.24,6690.24,125
2006/9/8,11:40:00,6692.51,6692.51,6692.51,6692.51,117
2006/9/8,11:41:00,6691.20,6691.20,6691.20,6691.20,130
2006/9/8,11:42:00,6693.06,6693.06,6693.06,6693.06,83
2006/9/8,11:43:00,6692.53,6692.53,6692.53,6692.53,168
2006/9/8,11:44:00,6692.40,6692.40,6692.40,6692.40,99
2006/9/8,11:45:00,6693.49,6693.49,6693.49,6693.49,109
2006/9/8,11:46:00,6694.64,6694.64,6694.64,6694.64,172
2006/9/8,11:47:00,6697.16,6697.16,6697.16,6697.16,152
2006/9/8,11:48:00,6700.63,6700.63,6700.63,6700.63,251
2006/9/8,11:49:00,6701.68,6701.68,6701.68,6701.68,146
2006/9/8,11:50:00,6700.00,6700.00,6700.00,6700.00,136
2006/9/8,11:51:00,6703.56,6703.56,6703.56,6703.56,176
2006/9/8,11:52:00,6702.54,6702.54,6702.54,6702.54,102
2006/9/8,11:53:00,6707.14,6707.14,6707.14,6707.14,259
2006/9/8,11:54:00,6709.28,6709.28,6709.28,6709.28,256
2006/9/8,11:55:00,6710.84,6710.84,6710.84,6710.84,154
2006/9/8,11:56:00,6708.30,6708.30,6708.30,6708.30,158
2006/9/8,11:57:00,6707.57,6707.57,6707.57,6707.57,94
2006/9/8,11:58:00,6705.54,6705.54,6705.54,6705.54,135
2006/9/8,11:59:00,6706.73,6706.73,6706.73,6706.73,104
2006/9/8,12:00:00,6704.82,6704.82,6704.82,6704.82,113
2006/9/8,12:01:00,6705.42,6705.42,6705.42,6705.42,146
2006/9/8,12:02:00,6704.02,6704.02,6704.02,6704.02,107
2006/9/8,12:03:00,6702.79,6702.79,6702.79,6702.79,153
2006/9/8,12:04:00,6704.91,6704.91,6704.91,6704.91,124
2006/9/8,12:05:00,6703.49,6703.49,6703.49,6703.49,140
2006/9/8,12:06:00,6702.99,6702.99,6702.99,6702.99,126
2006/9/8,12:07:00,6703.38,6703.38,6703.38,6703.38,79
2006/9/8,12:08:00,6703.27,6703.27,6703.27,6703.27,131
2006/9/8,12:09:00,6701.82,6701.82,6701.82,6701.82,94
2006/9/8,12:10:00,6701.56,6701.56,6701.56,6701.56,109
2006/9/8,12:11:00,6703.38,6703.38,6703.38,6703.38,127
2006/9/8,12:12:00,6702.26,6702.26,6702.26,6702.26,84
2006/9/8,12:13:00,6702.67,6702.67,6702.67,6702.67,145
2006/9/8,12:14:00,6702.62,6702.62,6702.62,6702.62,83
2006/9/8,12:15:00,6701.49,6701.49,6701.49,6701.49,115
2006/9/8,12:16:00,6701.39,6701.39,6701.39,6701.39,169
2006/9/8,12:17:00,6700.36,6700.36,6700.36,6700.36,128
2006/9/8,12:18:00,6701.45,6701.45,6701.45,6701.45,191
2006/9/8,12:19:00,6700.62,6700.62,6700.62,6700.62,135
2006/9/8,12:20:00,6705.50,6705.50,6705.50,6705.50,181
2006/9/8,12:21:00,6707.17,6707.17,6707.17,6707.17,244
2006/9/8,12:22:00,6704.88,6704.88,6704.88,6704.88,121
2006/9/8,12:23:00,6704.17,6704.17,6704.17,6704.17,201
2006/9/8,12:24:00,6703.66,6703.66,6703.66,6703.66,98
2006/9/8,12:25:00,6705.49,6705.49,6705.49,6705.49,142
2006/9/8,12:26:00,6704.42,6704.42,6704.42,6704.42,147
2006/9/8,12:27:00,6704.64,6704.64,6704.64,6704.64,123
2006/9/8,12:28:00,6703.01,6703.01,6703.01,6703.01,163
2006/9/8,12:29:00,6701.74,6701.74,6701.74,6701.74,128
2006/9/8,12:30:00,6700.80,6700.80,6700.80,6700.80,135
2006/9/8,12:31:00,6700.14,6700.14,6700.14,6700.14,152
2006/9/8,12:32:00,6700.11,6700.11,6700.11,6700.11,142
2006/9/8,12:33:00,6698.91,6698.91,6698.91,6698.91,182
2006/9/8,12:34:00,6698.94,6698.94,6698.94,6698.94,125
2006/9/8,12:35:00,6698.00,6698.00,6698.00,6698.00,172
2006/9/8,12:36:00,6698.56,6698.56,6698.56,6698.56,262
2006/9/8,12:37:00,6695.65,6695.65,6695.65,6695.65,118
2006/9/8,12:38:00,6696.28,6696.28,6696.28,6696.28,214
2006/9/8,12:39:00,6694.73,6694.73,6694.73,6694.73,146
2006/9/8,12:40:00,6694.97,6694.97,6694.97,6694.97,148
2006/9/8,12:41:00,6693.63,6693.63,6693.63,6693.63,152
2006/9/8,12:42:00,6693.44,6693.44,6693.44,6693.44,133
2006/9/8,12:43:00,6693.59,6693.59,6693.59,6693.59,168
2006/9/8,12:44:00,6693.76,6693.76,6693.76,6693.76,135
2006/9/8,12:45:00,6694.06,6694.06,6694.06,6694.06,138
2006/9/8,12:46:00,6695.34,6695.34,6695.34,6695.34,158
2006/9/8,12:47:00,6694.70,6694.70,6694.70,6694.70,116
2006/9/8,12:48:00,6694.14,6694.14,6694.14,6694.14,181
2006/9/8,12:49:00,6697.71,6697.71,6697.71,6697.71,147
2006/9/8,12:50:00,6697.46,6697.46,6697.46,6697.46,194
2006/9/8,12:51:00,6699.11,6699.11,6699.11,6699.11,202
2006/9/8,12:52:00,6699.12,6699.12,6699.12,6699.12,156
2006/9/8,12:53:00,6700.69,6700.69,6700.69,6700.69,211
2006/9/8,12:54:00,6699.88,6699.88,6699.88,6699.88,196
2006/9/8,12:55:00,6698.86,6698.86,6698.86,6698.86,181
2006/9/8,12:56:00,6697.49,6697.49,6697.49,6697.49,213
2006/9/8,12:57:00,6699.09,6699.09,6699.09,6699.09,170
2006/9/8,12:58:00,6698.77,6698.77,6698.77,6698.77,187
2006/9/8,12:59:00,6696.87,6696.87,6696.87,6696.87,153
2006/9/8,13:00:00,6700.13,6700.13,6700.13,6700.13,181
2006/9/8,13:01:00,6701.63,6701.63,6701.63,6701.63,194
2006/9/8,13:02:00,6700.84,6700.84,6700.84,6700.84,154
2006/9/8,13:03:00,6699.08,6699.08,6699.08,6699.08,207
2006/9/8,13:04:00,6696.71,6696.71,6696.71,6696.71,161
2006/9/8,13:05:00,6697.02,6697.02,6697.02,6697.02,223
2006/9/8,13:06:00,6698.19,6698.19,6698.19,6698.19,224
2006/9/8,13:07:00,6698.32,6698.32,6698.32,6698.32,161
2006/9/8,13:08:00,6696.27,6696.27,6696.27,6696.27,244
2006/9/8,13:09:00,6696.90,6696.90,6696.90,6696.90,193
2006/9/8,13:10:00,6696.85,6696.85,6696.85,6696.85,226
2006/9/8,13:11:00,6695.68,6695.68,6695.68,6695.68,251
2006/9/8,13:12:00,6695.98,6695.98,6695.98,6695.98,217
2006/9/8,13:13:00,6695.22,6695.22,6695.22,6695.22,260
2006/9/8,13:14:00,6694.16,6694.16,6694.16,6694.16,203
2006/9/8,13:15:00,6692.59,6692.59,6692.59,6692.59,276
2006/9/8,13:16:00,6692.28,6692.28,6692.28,6692.28,428
2006/9/8,13:17:00,6692.91,6692.91,6692.91,6692.91,288
2006/9/8,13:18:00,6694.01,6694.01,6694.01,6694.01,309
2006/9/8,13:19:00,6694.18,6694.18,6694.18,6694.18,299
2006/9/8,13:20:00,6695.49,6695.49,6695.49,6695.49,352
2006/9/8,13:21:00,6694.98,6694.98,6694.98,6694.98,306
2006/9/8,13:22:00,6695.86,6695.86,6695.86,6695.86,303
2006/9/8,13:23:00,6697.32,6697.32,6697.32,6697.32,353
2006/9/8,13:24:00,6698.45,6698.45,6698.45,6698.45,386
2006/9/8,13:25:00,6698.47,6698.47,6698.47,6698.47,406
2006/9/8,13:26:00,6698.47,6698.47,6698.47,6698.47,0
2006/9/8,13:27:00,6698.47,6698.47,6698.47,6698.47,0
2006/9/8,13:28:00,6698.47,6698.47,6698.47,6698.47,0
2006/9/8,13:29:00,6698.47,6698.47,6698.47,6698.47,0
2006/9/8,13:30:00,6693.11,6693.11,6693.11,6693.11,3782
2006/9/11,09:00:00,6693.11,6693.11,6693.11,6693.11,7
2006/9/11,09:01:00,6714.36,6714.36,6714.36,6714.36,1403
2006/9/11,09:02:00,6718.94,6718.94,6718.94,6718.94,498
2006/9/11,09:03:00,6725.28,6725.28,6725.28,6725.28,638
2006/9/11,09:04:00,6732.35,6732.35,6732.35,6732.35,690
2006/9/11,09:05:00,6739.27,6739.27,6739.27,6739.27,621
2006/9/11,09:06:00,6742.06,6742.06,6742.06,6742.06,803
2006/9/11,09:07:00,6744.59,6744.59,6744.59,6744.59,540
2006/9/11,09:08:00,6748.51,6748.51,6748.51,6748.51,606
2006/9/11,09:09:00,6744.44,6744.44,6744.44,6744.44,483
2006/9/11,09:10:00,6745.77,6745.77,6745.77,6745.77,462
2006/9/11,09:11:00,6741.97,6741.97,6741.97,6741.97,587
2006/9/11,09:12:00,6742.19,6742.19,6742.19,6742.19,378
2006/9/11,09:13:00,6741.08,6741.08,6741.08,6741.08,559
2006/9/11,09:14:00,6740.54,6740.54,6740.54,6740.54,435
2006/9/11,09:15:00,6738.67,6738.67,6738.67,6738.67,392
2006/9/11,09:16:00,6737.52,6737.52,6737.52,6737.52,424
2006/9/11,09:17:00,6737.30,6737.30,6737.30,6737.30,304
2006/9/11,09:18:00,6733.80,6733.80,6733.80,6733.80,337
2006/9/11,09:19:00,6733.07,6733.07,6733.07,6733.07,292
2006/9/11,09:20:00,6737.37,6737.37,6737.37,6737.37,258
2006/9/11,09:21:00,6736.01,6736.01,6736.01,6736.01,443
2006/9/11,09:22:00,6735.51,6735.51,6735.51,6735.51,301
2006/9/11,09:23:00,6736.64,6736.64,6736.64,6736.64,459
2006/9/11,09:24:00,6740.49,6740.49,6740.49,6740.49,488
2006/9/11,09:25:00,6748.22,6748.22,6748.22,6748.22,640
2006/9/11,09:26:00,6763.83,6763.83,6763.83,6763.83,1251
2006/9/11,09:27:00,6771.33,6771.33,6771.33,6771.33,752
2006/9/11,09:28:00,6774.51,6774.51,6774.51,6774.51,736
2006/9/11,09:29:00,6785.06,6785.06,6785.06,6785.06,945
2006/9/11,09:30:00,6790.71,6790.71,6790.71,6790.71,714
2006/9/11,09:31:00,6796.47,6796.47,6796.47,6796.47,952
2006/9/11,09:32:00,6802.84,6802.84,6802.84,6802.84,782
2006/9/11,09:33:00,6801.29,6801.29,6801.29,6801.29,635
2006/9/11,09:34:00,6793.44,6793.44,6793.44,6793.44,592
2006/9/11,09:35:00,6789.64,6789.64,6789.64,6789.64,502
2006/9/11,09:36:00,6787.76,6787.76,6787.76,6787.76,544
2006/9/11,09:37:00,6784.24,6784.24,6784.24,6784.24,401
2006/9/11,09:38:00,6784.34,6784.34,6784.34,6784.34,417
2006/9/11,09:39:00,6786.58,6786.58,6786.58,6786.58,389
2006/9/11,09:40:00,6788.81,6788.81,6788.81,6788.81,343
2006/9/11,09:41:00,6788.40,6788.40,6788.40,6788.40,351
2006/9/11,09:42:00,6786.77,6786.77,6786.77,6786.77,301
2006/9/11,09:43:00,6784.43,6784.43,6784.43,6784.43,405
2006/9/11,09:44:00,6782.33,6782.33,6782.33,6782.33,282
2006/9/11,09:45:00,6780.11,6780.11,6780.11,6780.11,239
2006/9/11,09:46:00,6785.27,6785.27,6785.27,6785.27,501
2006/9/11,09:47:00,6790.72,6790.72,6790.72,6790.72,407
2006/9/11,09:48:00,6791.95,6791.95,6791.95,6791.95,664
2006/9/11,09:49:00,6794.50,6794.50,6794.50,6794.50,475
2006/9/11,09:50:00,6791.01,6791.01,6791.01,6791.01,335
2006/9/11,09:51:00,6788.67,6788.67,6788.67,6788.67,388
2006/9/11,09:52:00,6789.36,6789.36,6789.36,6789.36,344
2006/9/11,09:53:00,6788.28,6788.28,6788.28,6788.28,376
2006/9/11,09:54:00,6787.41,6787.41,6787.41,6787.41,345
2006/9/11,09:55:00,6786.22,6786.22,6786.22,6786.22,301
2006/9/11,09:56:00,6785.02,6785.02,6785.02,6785.02,347
2006/9/11,09:57:00,6785.79,6785.79,6785.79,6785.79,230
2006/9/11,09:58:00,6782.87,6782.87,6782.87,6782.87,283
2006/9/11,09:59:00,6782.88,6782.88,6782.88,6782.88,322
2006/9/11,10:00:00,6783.18,6783.18,6783.18,6783.18,208
2006/9/11,10:01:00,6782.61,6782.61,6782.61,6782.61,342
2006/9/11,10:02:00,6782.90,6782.90,6782.90,6782.90,259
2006/9/11,10:03:00,6784.23,6784.23,6784.23,6784.23,370
2006/9/11,10:04:00,6784.49,6784.49,6784.49,6784.49,259
2006/9/11,10:05:00,6784.22,6784.22,6784.22,6784.22,225
2006/9/11,10:06:00,6784.87,6784.87,6784.87,6784.87,315
2006/9/11,10:07:00,6785.94,6785.94,6785.94,6785.94,283
2006/9/11,10:08:00,6785.01,6785.01,6785.01,6785.01,272
2006/9/11,10:09:00,6786.20,6786.20,6786.20,6786.20,189
2006/9/11,10:10:00,6782.64,6782.64,6782.64,6782.64,249
2006/9/11,10:11:00,6781.43,6781.43,6781.43,6781.43,226
2006/9/11,10:12:00,6781.94,6781.94,6781.94,6781.94,171
2006/9/11,10:13:00,6782.40,6782.40,6782.40,6782.40,268
2006/9/11,10:14:00,6780.04,6780.04,6780.04,6780.04,160
2006/9/11,10:15:00,6780.56,6780.56,6780.56,6780.56,173
2006/9/11,10:16:00,6782.73,6782.73,6782.73,6782.73,233
2006/9/11,10:17:00,6782.34,6782.34,6782.34,6782.34,185
2006/9/11,10:18:00,6780.94,6780.94,6780.94,6780.94,300
2006/9/11,10:19:00,6782.51,6782.51,6782.51,6782.51,241
2006/9/11,10:20:00,6780.87,6780.87,6780.87,6780.87,201
2006/9/11,10:21:00,6781.98,6781.98,6781.98,6781.98,198
2006/9/11,10:22:00,6781.33,6781.33,6781.33,6781.33,138
2006/9/11,10:23:00,6784.56,6784.56,6784.56,6784.56,198
2006/9/11,10:24:00,6784.54,6784.54,6784.54,6784.54,160
2006/9/11,10:25:00,6783.39,6783.39,6783.39,6783.39,175
2006/9/11,10:26:00,6782.74,6782.74,6782.74,6782.74,222
2006/9/11,10:27:00,6782.84,6782.84,6782.84,6782.84,160
2006/9/11,10:28:00,6782.88,6782.88,6782.88,6782.88,162
2006/9/11,10:29:00,6781.29,6781.29,6781.29,6781.29,160
2006/9/11,10:30:00,6780.92,6780.92,6780.92,6780.92,138
2006/9/11,10:31:00,6780.57,6780.57,6780.57,6780.57,231
2006/9/11,10:32:00,6778.32,6778.32,6778.32,6778.32,134
2006/9/11,10:33:00,6776.47,6776.47,6776.47,6776.47,235
2006/9/11,10:34:00,6776.17,6776.17,6776.17,6776.17,234
2006/9/11,10:35:00,6773.53,6773.53,6773.53,6773.53,213
2006/9/11,10:36:00,6773.10,6773.10,6773.10,6773.10,290
2006/9/11,10:37:00,6772.11,6772.11,6772.11,6772.11,236
2006/9/11,10:38:00,6770.80,6770.80,6770.80,6770.80,195
2006/9/11,10:39:00,6769.12,6769.12,6769.12,6769.12,204
2006/9/11,10:40:00,6766.75,6766.75,6766.75,6766.75,172
2006/9/11,10:41:00,6767.02,6767.02,6767.02,6767.02,218
2006/9/11,10:42:00,6767.16,6767.16,6767.16,6767.16,168
2006/9/11,10:43:00,6768.73,6768.73,6768.73,6768.73,226
2006/9/11,10:44:00,6771.72,6771.72,6771.72,6771.72,199
2006/9/11,10:45:00,6775.54,6775.54,6775.54,6775.54,171
2006/9/11,10:46:00,6775.56,6775.56,6775.56,6775.56,226
2006/9/11,10:47:00,6777.25,6777.25,6777.25,6777.25,133
2006/9/11,10:48:00,6776.03,6776.03,6776.03,6776.03,167
2006/9/11,10:49:00,6774.63,6774.63,6774.63,6774.63,122
2006/9/11,10:50:00,6774.18,6774.18,6774.18,6774.18,119
2006/9/11,10:51:00,6774.74,6774.74,6774.74,6774.74,164
2006/9/11,10:52:00,6773.71,6773.71,6773.71,6773.71,103
2006/9/11,10:53:00,6773.04,6773.04,6773.04,6773.04,149
2006/9/11,10:54:00,6774.15,6774.15,6774.15,6774.15,99
2006/9/11,10:55:00,6772.66,6772.66,6772.66,6772.66,107
2006/9/11,10:56:00,6772.71,6772.71,6772.71,6772.71,142
2006/9/11,10:57:00,6772.31,6772.31,6772.31,6772.31,110
2006/9/11,10:58:00,6773.81,6773.81,6773.81,6773.81,139
2006/9/11,10:59:00,6772.62,6772.62,6772.62,6772.62,116
2006/9/11,11:00:00,6772.66,6772.66,6772.66,6772.66,102
2006/9/11,11:01:00,6773.50,6773.50,6773.50,6773.50,133
2006/9/11,11:02:00,6772.29,6772.29,6772.29,6772.29,113
2006/9/11,11:03:00,6773.08,6773.08,6773.08,6773.08,194
2006/9/11,11:04:00,6772.93,6772.93,6772.93,6772.93,129
2006/9/11,11:05:00,6773.86,6773.86,6773.86,6773.86,132
2006/9/11,11:06:00,6775.12,6775.12,6775.12,6775.12,213
2006/9/11,11:07:00,6778.06,6778.06,6778.06,6778.06,234
2006/9/11,11:08:00,6778.57,6778.57,6778.57,6778.57,195
2006/9/11,11:09:00,6779.04,6779.04,6779.04,6779.04,133
2006/9/11,11:10:00,6778.80,6778.80,6778.80,6778.80,135
2006/9/11,11:11:00,6777.47,6777.47,6777.47,6777.47,206
2006/9/11,11:12:00,6780.52,6780.52,6780.52,6780.52,131
2006/9/11,11:13:00,6783.12,6783.12,6783.12,6783.12,175
2006/9/11,11:14:00,6779.81,6779.81,6779.81,6779.81,188
2006/9/11,11:15:00,6779.37,6779.37,6779.37,6779.37,150
2006/9/11,11:16:00,6778.09,6778.09,6778.09,6778.09,186
2006/9/11,11:17:00,6777.67,6777.67,6777.67,6777.67,139
2006/9/11,11:18:00,6776.01,6776.01,6776.01,6776.01,211
2006/9/11,11:19:00,6774.70,6774.70,6774.70,6774.70,121
2006/9/11,11:20:00,6773.32,6773.32,6773.32,6773.32,118
2006/9/11,11:21:00,6770.57,6770.57,6770.57,6770.57,215
2006/9/11,11:22:00,6771.84,6771.84,6771.84,6771.84,162
2006/9/11,11:23:00,6769.96,6769.96,6769.96,6769.96,219
2006/9/11,11:24:00,6770.59,6770.59,6770.59,6770.59,157
2006/9/11,11:25:00,6770.35,6770.35,6770.35,6770.35,174
2006/9/11,11:26:00,6769.01,6769.01,6769.01,6769.01,193
2006/9/11,11:27:00,6768.78,6768.78,6768.78,6768.78,125
2006/9/11,11:28:00,6767.94,6767.94,6767.94,6767.94,216
2006/9/11,11:29:00,6767.16,6767.16,6767.16,6767.16,246
2006/9/11,11:30:00,6766.00,6766.00,6766.00,6766.00,226
2006/9/11,11:31:00,6766.32,6766.32,6766.32,6766.32,229
2006/9/11,11:32:00,6765.59,6765.59,6765.59,6765.59,175
2006/9/11,11:33:00,6764.01,6764.01,6764.01,6764.01,248
2006/9/11,11:34:00,6764.03,6764.03,6764.03,6764.03,147
2006/9/11,11:35:00,6762.59,6762.59,6762.59,6762.59,180
2006/9/11,11:36:00,6761.58,6761.58,6761.58,6761.58,212
2006/9/11,11:37:00,6759.91,6759.91,6759.91,6759.91,203
2006/9/11,11:38:00,6759.07,6759.07,6759.07,6759.07,289
2006/9/11,11:39:00,6757.01,6757.01,6757.01,6757.01,208
2006/9/11,11:40:00,6757.23,6757.23,6757.23,6757.23,217
2006/9/11,11:41:00,6757.02,6757.02,6757.02,6757.02,273
2006/9/11,11:42:00,6756.12,6756.12,6756.12,6756.12,169
2006/9/11,11:43:00,6754.62,6754.62,6754.62,6754.62,234
2006/9/11,11:44:00,6755.60,6755.60,6755.60,6755.60,163
2006/9/11,11:45:00,6754.03,6754.03,6754.03,6754.03,165
2006/9/11,11:46:00,6756.89,6756.89,6756.89,6756.89,181
2006/9/11,11:47:00,6757.00,6757.00,6757.00,6757.00,150
2006/9/11,11:48:00,6755.18,6755.18,6755.18,6755.18,213
2006/9/11,11:49:00,6756.57,6756.57,6756.57,6756.57,144
2006/9/11,11:50:00,6756.87,6756.87,6756.87,6756.87,132
2006/9/11,11:51:00,6756.06,6756.06,6756.06,6756.06,165
2006/9/11,11:52:00,6754.56,6754.56,6754.56,6754.56,113
2006/9/11,11:53:00,6754.77,6754.77,6754.77,6754.77,153
2006/9/11,11:54:00,6753.24,6753.24,6753.24,6753.24,121
2006/9/11,11:55:00,6753.85,6753.85,6753.85,6753.85,211
2006/9/11,11:56:00,6752.23,6752.23,6752.23,6752.23,186
2006/9/11,11:57:00,6751.85,6751.85,6751.85,6751.85,161
2006/9/11,11:58:00,6750.84,6750.84,6750.84,6750.84,179
2006/9/11,11:59:00,6750.94,6750.94,6750.94,6750.94,163
2006/9/11,12:00:00,6747.94,6747.94,6747.94,6747.94,199
2006/9/11,12:01:00,6743.77,6743.77,6743.77,6743.77,252
2006/9/11,12:02:00,6738.78,6738.78,6738.78,6738.78,265
2006/9/11,12:03:00,6736.45,6736.45,6736.45,6736.45,346
2006/9/11,12:04:00,6728.92,6728.92,6728.92,6728.92,653
2006/9/11,12:05:00,6721.26,6721.26,6721.26,6721.26,514
2006/9/11,12:06:00,6716.59,6716.59,6716.59,6716.59,692
2006/9/11,12:07:00,6715.72,6715.72,6715.72,6715.72,377
2006/9/11,12:08:00,6719.33,6719.33,6719.33,6719.33,474
2006/9/11,12:09:00,6718.98,6718.98,6718.98,6718.98,288
2006/9/11,12:10:00,6721.90,6721.90,6721.90,6721.90,215
2006/9/11,12:11:00,6716.80,6716.80,6716.80,6716.80,321
2006/9/11,12:12:00,6711.49,6711.49,6711.49,6711.49,293
2006/9/11,12:13:00,6697.01,6697.01,6697.01,6697.01,650
2006/9/11,12:14:00,6687.74,6687.74,6687.74,6687.74,616
2006/9/11,12:15:00,6690.12,6690.12,6690.12,6690.12,663
2006/9/11,12:16:00,6692.04,6692.04,6692.04,6692.04,498
2006/9/11,12:17:00,6693.03,6693.03,6693.03,6693.03,329
2006/9/11,12:18:00,6696.85,6696.85,6696.85,6696.85,307
2006/9/11,12:19:00,6699.50,6699.50,6699.50,6699.50,249
2006/9/11,12:20:00,6704.20,6704.20,6704.20,6704.20,267
2006/9/11,12:21:00,6696.65,6696.65,6696.65,6696.65,360
2006/9/11,12:22:00,6693.25,6693.25,6693.25,6693.25,289
2006/9/11,12:23:00,6695.18,6695.18,6695.18,6695.18,258
2006/9/11,12:24:00,6694.88,6694.88,6694.88,6694.88,176
2006/9/11,12:25:00,6696.36,6696.36,6696.36,6696.36,197
2006/9/11,12:26:00,6702.77,6702.77,6702.77,6702.77,203
2006/9/11,12:27:00,6703.21,6703.21,6703.21,6703.21,139
2006/9/11,12:28:00,6705.78,6705.78,6705.78,6705.78,182
2006/9/11,12:29:00,6709.74,6709.74,6709.74,6709.74,138
2006/9/11,12:30:00,6708.58,6708.58,6708.58,6708.58,129
2006/9/11,12:31:00,6712.46,6712.46,6712.46,6712.46,149
2006/9/11,12:32:00,6710.47,6710.47,6710.47,6710.47,160
2006/9/11,12:33:00,6706.22,6706.22,6706.22,6706.22,162
2006/9/11,12:34:00,6703.59,6703.59,6703.59,6703.59,125
2006/9/11,12:35:00,6701.55,6701.55,6701.55,6701.55,150
2006/9/11,12:36:00,6704.21,6704.21,6704.21,6704.21,180
2006/9/11,12:37:00,6707.09,6707.09,6707.09,6707.09,103
2006/9/11,12:38:00,6705.33,6705.33,6705.33,6705.33,153
2006/9/11,12:39:00,6703.27,6703.27,6703.27,6703.27,194
2006/9/11,12:40:00,6702.73,6702.73,6702.73,6702.73,113
2006/9/11,12:41:00,6703.19,6703.19,6703.19,6703.19,123
2006/9/11,12:42:00,6698.00,6698.00,6698.00,6698.00,200
2006/9/11,12:43:00,6696.19,6696.19,6696.19,6696.19,178
2006/9/11,12:44:00,6697.36,6697.36,6697.36,6697.36,136
2006/9/11,12:45:00,6696.16,6696.16,6696.16,6696.16,210
2006/9/11,12:46:00,6696.13,6696.13,6696.13,6696.13,253
2006/9/11,12:47:00,6696.60,6696.60,6696.60,6696.60,127
2006/9/11,12:48:00,6685.92,6685.92,6685.92,6685.92,477
2006/9/11,12:49:00,6681.15,6681.15,6681.15,6681.15,523
2006/9/11,12:50:00,6674.55,6674.55,6674.55,6674.55,628
2006/9/11,12:51:00,6677.95,6677.95,6677.95,6677.95,542
2006/9/11,12:52:00,6675.88,6675.88,6675.88,6675.88,314
2006/9/11,12:53:00,6679.58,6679.58,6679.58,6679.58,362
2006/9/11,12:54:00,6679.72,6679.72,6679.72,6679.72,227
2006/9/11,12:55:00,6680.29,6680.29,6680.29,6680.29,171
2006/9/11,12:56:00,6683.40,6683.40,6683.40,6683.40,246
2006/9/11,12:57:00,6685.32,6685.32,6685.32,6685.32,150
2006/9/11,12:58:00,6689.99,6689.99,6689.99,6689.99,210
2006/9/11,12:59:00,6691.54,6691.54,6691.54,6691.54,153
2006/9/11,13:00:00,6693.30,6693.30,6693.30,6693.30,147
2006/9/11,13:01:00,6693.46,6693.46,6693.46,6693.46,258
2006/9/11,13:02:00,6694.56,6694.56,6694.56,6694.56,145
2006/9/11,13:03:00,6689.70,6689.70,6689.70,6689.70,222
2006/9/11,13:04:00,6691.56,6691.56,6691.56,6691.56,216
2006/9/11,13:05:00,6691.97,6691.97,6691.97,6691.97,204
2006/9/11,13:06:00,6693.00,6693.00,6693.00,6693.00,257
2006/9/11,13:07:00,6692.47,6692.47,6692.47,6692.47,204
2006/9/11,13:08:00,6694.56,6694.56,6694.56,6694.56,258
2006/9/11,13:09:00,6694.60,6694.60,6694.60,6694.60,222
2006/9/11,13:10:00,6699.61,6699.61,6699.61,6699.61,282
2006/9/11,13:11:00,6704.94,6704.94,6704.94,6704.94,353
2006/9/11,13:12:00,6711.75,6711.75,6711.75,6711.75,263
2006/9/11,13:13:00,6711.77,6711.77,6711.77,6711.77,346
2006/9/11,13:14:00,6712.20,6712.20,6712.20,6712.20,287
2006/9/11,13:15:00,6711.80,6711.80,6711.80,6711.80,275
2006/9/11,13:16:00,6709.53,6709.53,6709.53,6709.53,317
2006/9/11,13:17:00,6705.70,6705.70,6705.70,6705.70,214
2006/9/11,13:18:00,6705.46,6705.46,6705.46,6705.46,302
2006/9/11,13:19:00,6704.51,6704.51,6704.51,6704.51,285
2006/9/11,13:20:00,6703.90,6703.90,6703.90,6703.90,228
2006/9/11,13:21:00,6705.58,6705.58,6705.58,6705.58,308
2006/9/11,13:22:00,6703.83,6703.83,6703.83,6703.83,222
2006/9/11,13:23:00,6703.24,6703.24,6703.24,6703.24,349
2006/9/11,13:24:00,6698.69,6698.69,6698.69,6698.69,345
2006/9/11,13:25:00,6697.73,6697.73,6697.73,6697.73,332
2006/9/11,13:26:00,6697.74,6697.74,6697.74,6697.74,0
2006/9/11,13:27:00,6697.74,6697.74,6697.74,6697.74,0
2006/9/11,13:28:00,6697.74,6697.74,6697.74,6697.74,0
2006/9/11,13:29:00,6697.74,6697.74,6697.74,6697.74,0
2006/9/11,13:30:00,6693.88,6693.88,6693.88,6693.88,3237
2006/9/12,09:00:00,6693.88,6693.88,6693.88,6693.88,8
2006/9/12,09:01:00,6698.38,6698.38,6698.38,6698.38,1860
2006/9/12,09:02:00,6693.38,6693.38,6693.38,6693.38,663
2006/9/12,09:03:00,6691.13,6691.13,6691.13,6691.13,753
2006/9/12,09:04:00,6693.12,6693.12,6693.12,6693.12,504
2006/9/12,09:05:00,6690.16,6690.16,6690.16,6690.16,413
2006/9/12,09:06:00,6681.84,6681.84,6681.84,6681.84,539
2006/9/12,09:07:00,6674.13,6674.13,6674.13,6674.13,423
2006/9/12,09:08:00,6667.53,6667.53,6667.53,6667.53,553
2006/9/12,09:09:00,6663.50,6663.50,6663.50,6663.50,538
2006/9/12,09:10:00,6654.65,6654.65,6654.65,6654.65,621
2006/9/12,09:11:00,6648.27,6648.27,6648.27,6648.27,766
2006/9/12,09:12:00,6645.72,6645.72,6645.72,6645.72,456
2006/9/12,09:13:00,6645.43,6645.43,6645.43,6645.43,575
2006/9/12,09:14:00,6644.51,6644.51,6644.51,6644.51,512
2006/9/12,09:15:00,6649.83,6649.83,6649.83,6649.83,405
2006/9/12,09:16:00,6650.45,6650.45,6650.45,6650.45,524
2006/9/12,09:17:00,6654.31,6654.31,6654.31,6654.31,410
2006/9/12,09:18:00,6654.88,6654.88,6654.88,6654.88,402
2006/9/12,09:19:00,6657.21,6657.21,6657.21,6657.21,379
2006/9/12,09:20:00,6659.35,6659.35,6659.35,6659.35,314
2006/9/12,09:21:00,6655.20,6655.20,6655.20,6655.20,481
2006/9/12,09:22:00,6652.52,6652.52,6652.52,6652.52,363
2006/9/12,09:23:00,6653.31,6653.31,6653.31,6653.31,356
2006/9/12,09:24:00,6652.13,6652.13,6652.13,6652.13,351
2006/9/12,09:25:00,6651.57,6651.57,6651.57,6651.57,316
2006/9/12,09:26:00,6654.03,6654.03,6654.03,6654.03,440
2006/9/12,09:27:00,6655.79,6655.79,6655.79,6655.79,312
2006/9/12,09:28:00,6655.96,6655.96,6655.96,6655.96,400
2006/9/12,09:29:00,6655.97,6655.97,6655.97,6655.97,254
2006/9/12,09:30:00,6658.00,6658.00,6658.00,6658.00,263
2006/9/12,09:31:00,6658.19,6658.19,6658.19,6658.19,360
2006/9/12,09:32:00,6657.56,6657.56,6657.56,6657.56,212
2006/9/12,09:33:00,6658.18,6658.18,6658.18,6658.18,276
2006/9/12,09:34:00,6657.11,6657.11,6657.11,6657.11,253
2006/9/12,09:35:00,6655.89,6655.89,6655.89,6655.89,229
2006/9/12,09:36:00,6652.40,6652.40,6652.40,6652.40,313
2006/9/12,09:37:00,6650.84,6650.84,6650.84,6650.84,223
2006/9/12,09:38:00,6649.53,6649.53,6649.53,6649.53,379
2006/9/12,09:39:00,6648.27,6648.27,6648.27,6648.27,340
2006/9/12,09:40:00,6645.32,6645.32,6645.32,6645.32,227
2006/9/12,09:41:00,6645.70,6645.70,6645.70,6645.70,377
2006/9/12,09:42:00,6644.90,6644.90,6644.90,6644.90,286
2006/9/12,09:43:00,6644.10,6644.10,6644.10,6644.10,363
2006/9/12,09:44:00,6643.55,6643.55,6643.55,6643.55,273
2006/9/12,09:45:00,6644.30,6644.30,6644.30,6644.30,215
2006/9/12,09:46:00,6642.82,6642.82,6642.82,6642.82,322
2006/9/12,09:47:00,6643.65,6643.65,6643.65,6643.65,182
2006/9/12,09:48:00,6642.94,6642.94,6642.94,6642.94,282
2006/9/12,09:49:00,6642.08,6642.08,6642.08,6642.08,250
2006/9/12,09:50:00,6642.48,6642.48,6642.48,6642.48,322
2006/9/12,09:51:00,6642.51,6642.51,6642.51,6642.51,381
2006/9/12,09:52:00,6644.13,6644.13,6644.13,6644.13,171
2006/9/12,09:53:00,6646.65,6646.65,6646.65,6646.65,300
2006/9/12,09:54:00,6649.85,6649.85,6649.85,6649.85,278
2006/9/12,09:55:00,6651.82,6651.82,6651.82,6651.82,227
2006/9/12,09:56:00,6654.51,6654.51,6654.51,6654.51,365
2006/9/12,09:57:00,6656.99,6656.99,6656.99,6656.99,202
2006/9/12,09:58:00,6656.13,6656.13,6656.13,6656.13,269
2006/9/12,09:59:00,6658.02,6658.02,6658.02,6658.02,181
2006/9/12,10:00:00,6656.13,6656.13,6656.13,6656.13,224
2006/9/12,10:01:00,6657.43,6657.43,6657.43,6657.43,229
2006/9/12,10:02:00,6656.82,6656.82,6656.82,6656.82,150
2006/9/12,10:03:00,6659.20,6659.20,6659.20,6659.20,183
2006/9/12,10:04:00,6659.30,6659.30,6659.30,6659.30,188
2006/9/12,10:05:00,6659.49,6659.49,6659.49,6659.49,235
2006/9/12,10:06:00,6662.09,6662.09,6662.09,6662.09,289
2006/9/12,10:07:00,6662.24,6662.24,6662.24,6662.24,182
2006/9/12,10:08:00,6664.57,6664.57,6664.57,6664.57,190
2006/9/12,10:09:00,6666.44,6666.44,6666.44,6666.44,183
2006/9/12,10:10:00,6667.69,6667.69,6667.69,6667.69,224
2006/9/12,10:11:00,6670.63,6670.63,6670.63,6670.63,249
2006/9/12,10:12:00,6670.77,6670.77,6670.77,6670.77,205
2006/9/12,10:13:00,6673.20,6673.20,6673.20,6673.20,245
2006/9/12,10:14:00,6672.37,6672.37,6672.37,6672.37,185
2006/9/12,10:15:00,6672.21,6672.21,6672.21,6672.21,151
2006/9/12,10:16:00,6671.62,6671.62,6671.62,6671.62,211
2006/9/12,10:17:00,6669.48,6669.48,6669.48,6669.48,201
2006/9/12,10:18:00,6671.42,6671.42,6671.42,6671.42,130
2006/9/12,10:19:00,6669.93,6669.93,6669.93,6669.93,153
2006/9/12,10:20:00,6671.06,6671.06,6671.06,6671.06,131
2006/9/12,10:21:00,6669.77,6669.77,6669.77,6669.77,158
2006/9/12,10:22:00,6669.79,6669.79,6669.79,6669.79,83
2006/9/12,10:23:00,6669.38,6669.38,6669.38,6669.38,138
2006/9/12,10:24:00,6667.36,6667.36,6667.36,6667.36,139
2006/9/12,10:25:00,6667.37,6667.37,6667.37,6667.37,119
2006/9/12,10:26:00,6667.06,6667.06,6667.06,6667.06,168
2006/9/12,10:27:00,6666.26,6666.26,6666.26,6666.26,86
2006/9/12,10:28:00,6667.21,6667.21,6667.21,6667.21,157
2006/9/12,10:29:00,6668.26,6668.26,6668.26,6668.26,89
2006/9/12,10:30:00,6668.05,6668.05,6668.05,6668.05,123
2006/9/12,10:31:00,6667.53,6667.53,6667.53,6667.53,151
2006/9/12,10:32:00,6668.79,6668.79,6668.79,6668.79,122
2006/9/12,10:33:00,6668.87,6668.87,6668.87,6668.87,160
2006/9/12,10:34:00,6669.56,6669.56,6669.56,6669.56,114
2006/9/12,10:35:00,6668.89,6668.89,6668.89,6668.89,111
2006/9/12,10:36:00,6670.57,6670.57,6670.57,6670.57,146
2006/9/12,10:37:00,6671.36,6671.36,6671.36,6671.36,88
2006/9/12,10:38:00,6670.07,6670.07,6670.07,6670.07,142
2006/9/12,10:39:00,6669.49,6669.49,6669.49,6669.49,112
2006/9/12,10:40:00,6670.06,6670.06,6670.06,6670.06,109
2006/9/12,10:41:00,6672.06,6672.06,6672.06,6672.06,140
2006/9/12,10:42:00,6670.49,6670.49,6670.49,6670.49,116
2006/9/12,10:43:00,6672.55,6672.55,6672.55,6672.55,124
2006/9/12,10:44:00,6671.26,6671.26,6671.26,6671.26,94
2006/9/12,10:45:00,6670.20,6670.20,6670.20,6670.20,109
2006/9/12,10:46:00,6669.56,6669.56,6669.56,6669.56,136
2006/9/12,10:47:00,6670.98,6670.98,6670.98,6670.98,101
2006/9/12,10:48:00,6672.07,6672.07,6672.07,6672.07,171
2006/9/12,10:49:00,6673.16,6673.16,6673.16,6673.16,108
2006/9/12,10:50:00,6675.10,6675.10,6675.10,6675.10,134
2006/9/12,10:51:00,6674.44,6674.44,6674.44,6674.44,189
2006/9/12,10:52:00,6674.45,6674.45,6674.45,6674.45,119
2006/9/12,10:53:00,6674.38,6674.38,6674.38,6674.38,226
2006/9/12,10:54:00,6676.37,6676.37,6676.37,6676.37,127
2006/9/12,10:55:00,6677.60,6677.60,6677.60,6677.60,135
2006/9/12,10:56:00,6676.34,6676.34,6676.34,6676.34,159
2006/9/12,10:57:00,6676.76,6676.76,6676.76,6676.76,87
2006/9/12,10:58:00,6675.39,6675.39,6675.39,6675.39,204
2006/9/12,10:59:00,6675.64,6675.64,6675.64,6675.64,119
2006/9/12,11:00:00,6675.14,6675.14,6675.14,6675.14,113
2006/9/12,11:01:00,6674.25,6674.25,6674.25,6674.25,154
2006/9/12,11:02:00,6673.71,6673.71,6673.71,6673.71,140
2006/9/12,11:03:00,6669.96,6669.96,6669.96,6669.96,202
2006/9/12,11:04:00,6669.31,6669.31,6669.31,6669.31,157
2006/9/12,11:05:00,6666.43,6666.43,6666.43,6666.43,162
2006/9/12,11:06:00,6663.10,6663.10,6663.10,6663.10,347
2006/9/12,11:07:00,6661.93,6661.93,6661.93,6661.93,224
2006/9/12,11:08:00,6659.52,6659.52,6659.52,6659.52,316
2006/9/12,11:09:00,6658.77,6658.77,6658.77,6658.77,268
2006/9/12,11:10:00,6659.08,6659.08,6659.08,6659.08,169
2006/9/12,11:11:00,6659.67,6659.67,6659.67,6659.67,204
2006/9/12,11:12:00,6658.70,6658.70,6658.70,6658.70,150
2006/9/12,11:13:00,6657.53,6657.53,6657.53,6657.53,197
2006/9/12,11:14:00,6654.47,6654.47,6654.47,6654.47,153
2006/9/12,11:15:00,6655.27,6655.27,6655.27,6655.27,140
2006/9/12,11:16:00,6655.32,6655.32,6655.32,6655.32,206
2006/9/12,11:17:00,6658.24,6658.24,6658.24,6658.24,147
2006/9/12,11:18:00,6657.91,6657.91,6657.91,6657.91,175
2006/9/12,11:19:00,6658.54,6658.54,6658.54,6658.54,119
2006/9/12,11:20:00,6659.18,6659.18,6659.18,6659.18,125
2006/9/12,11:21:00,6660.44,6660.44,6660.44,6660.44,106
2006/9/12,11:22:00,6661.09,6661.09,6661.09,6661.09,120
2006/9/12,11:23:00,6661.29,6661.29,6661.29,6661.29,163
2006/9/12,11:24:00,6662.17,6662.17,6662.17,6662.17,123
2006/9/12,11:25:00,6664.19,6664.19,6664.19,6664.19,109
2006/9/12,11:26:00,6663.33,6663.33,6663.33,6663.33,137
2006/9/12,11:27:00,6662.08,6662.08,6662.08,6662.08,108
2006/9/12,11:28:00,6663.33,6663.33,6663.33,6663.33,89
2006/9/12,11:29:00,6660.87,6660.87,6660.87,6660.87,67
2006/9/12,11:30:00,6663.84,6663.84,6663.84,6663.84,106
2006/9/12,11:31:00,6662.42,6662.42,6662.42,6662.42,130
2006/9/12,11:32:00,6662.12,6662.12,6662.12,6662.12,98
2006/9/12,11:33:00,6661.67,6661.67,6661.67,6661.67,145
2006/9/12,11:34:00,6662.08,6662.08,6662.08,6662.08,131
2006/9/12,11:35:00,6662.28,6662.28,6662.28,6662.28,161
2006/9/12,11:36:00,6662.26,6662.26,6662.26,6662.26,165
2006/9/12,11:37:00,6662.88,6662.88,6662.88,6662.88,149
2006/9/12,11:38:00,6663.40,6663.40,6663.40,6663.40,183
2006/9/12,11:39:00,6661.32,6661.32,6661.32,6661.32,128
2006/9/12,11:40:00,6662.14,6662.14,6662.14,6662.14,127
2006/9/12,11:41:00,6661.36,6661.36,6661.36,6661.36,182
2006/9/12,11:42:00,6663.27,6663.27,6663.27,6663.27,165
2006/9/12,11:43:00,6664.07,6664.07,6664.07,6664.07,207
2006/9/12,11:44:00,6663.61,6663.61,6663.61,6663.61,159
2006/9/12,11:45:00,6663.79,6663.79,6663.79,6663.79,125
2006/9/12,11:46:00,6664.23,6664.23,6664.23,6664.23,161
2006/9/12,11:47:00,6665.16,6665.16,6665.16,6665.16,100
2006/9/12,11:48:00,6664.64,6664.64,6664.64,6664.64,134
2006/9/12,11:49:00,6665.17,6665.17,6665.17,6665.17,149
2006/9/12,11:50:00,6665.70,6665.70,6665.70,6665.70,113
2006/9/12,11:51:00,6665.84,6665.84,6665.84,6665.84,156
2006/9/12,11:52:00,6665.74,6665.74,6665.74,6665.74,98
2006/9/12,11:53:00,6665.15,6665.15,6665.15,6665.15,112
2006/9/12,11:54:00,6666.30,6666.30,6666.30,6666.30,86
2006/9/12,11:55:00,6666.28,6666.28,6666.28,6666.28,117
2006/9/12,11:56:00,6668.07,6668.07,6668.07,6668.07,205
2006/9/12,11:57:00,6669.06,6669.06,6669.06,6669.06,148
2006/9/12,11:58:00,6669.85,6669.85,6669.85,6669.85,192
2006/9/12,11:59:00,6668.55,6668.55,6668.55,6668.55,117
2006/9/12,12:00:00,6669.99,6669.99,6669.99,6669.99,139
2006/9/12,12:01:00,6671.34,6671.34,6671.34,6671.34,178
2006/9/12,12:02:00,6670.03,6670.03,6670.03,6670.03,97
2006/9/12,12:03:00,6669.78,6669.78,6669.78,6669.78,127
2006/9/12,12:04:00,6670.20,6670.20,6670.20,6670.20,82
2006/9/12,12:05:00,6669.35,6669.35,6669.35,6669.35,127
2006/9/12,12:06:00,6666.96,6666.96,6666.96,6666.96,149
2006/9/12,12:07:00,6666.05,6666.05,6666.05,6666.05,103
2006/9/12,12:08:00,6663.68,6663.68,6663.68,6663.68,233
2006/9/12,12:09:00,6662.47,6662.47,6662.47,6662.47,263
2006/9/12,12:10:00,6660.77,6660.77,6660.77,6660.77,182
2006/9/12,12:11:00,6659.13,6659.13,6659.13,6659.13,210
2006/9/12,12:12:00,6660.61,6660.61,6660.61,6660.61,137
2006/9/12,12:13:00,6660.85,6660.85,6660.85,6660.85,147
2006/9/12,12:14:00,6660.19,6660.19,6660.19,6660.19,128
2006/9/12,12:15:00,6659.73,6659.73,6659.73,6659.73,136
2006/9/12,12:16:00,6660.33,6660.33,6660.33,6660.33,160
2006/9/12,12:17:00,6659.63,6659.63,6659.63,6659.63,132
2006/9/12,12:18:00,6660.57,6660.57,6660.57,6660.57,190
2006/9/12,12:19:00,6659.25,6659.25,6659.25,6659.25,122
2006/9/12,12:20:00,6660.61,6660.61,6660.61,6660.61,106
2006/9/12,12:21:00,6661.51,6661.51,6661.51,6661.51,174
2006/9/12,12:22:00,6660.81,6660.81,6660.81,6660.81,107
2006/9/12,12:23:00,6662.11,6662.11,6662.11,6662.11,148
2006/9/12,12:24:00,6661.30,6661.30,6661.30,6661.30,91
2006/9/12,12:25:00,6660.57,6660.57,6660.57,6660.57,106
2006/9/12,12:26:00,6661.98,6661.98,6661.98,6661.98,160
2006/9/12,12:27:00,6659.94,6659.94,6659.94,6659.94,100
2006/9/12,12:28:00,6661.74,6661.74,6661.74,6661.74,111
2006/9/12,12:29:00,6662.23,6662.23,6662.23,6662.23,89
2006/9/12,12:30:00,6662.26,6662.26,6662.26,6662.26,145
2006/9/12,12:31:00,6661.26,6661.26,6661.26,6661.26,180
2006/9/12,12:32:00,6661.21,6661.21,6661.21,6661.21,122
2006/9/12,12:33:00,6658.49,6658.49,6658.49,6658.49,147
2006/9/12,12:34:00,6656.95,6656.95,6656.95,6656.95,164
2006/9/12,12:35:00,6656.19,6656.19,6656.19,6656.19,217
2006/9/12,12:36:00,6654.16,6654.16,6654.16,6654.16,337
2006/9/12,12:37:00,6653.65,6653.65,6653.65,6653.65,193
2006/9/12,12:38:00,6651.56,6651.56,6651.56,6651.56,529
2006/9/12,12:39:00,6650.99,6650.99,6650.99,6650.99,350
2006/9/12,12:40:00,6648.93,6648.93,6648.93,6648.93,279
2006/9/12,12:41:00,6645.14,6645.14,6645.14,6645.14,374
2006/9/12,12:42:00,6646.53,6646.53,6646.53,6646.53,282
2006/9/12,12:43:00,6645.45,6645.45,6645.45,6645.45,378
2006/9/12,12:44:00,6644.71,6644.71,6644.71,6644.71,256
2006/9/12,12:45:00,6642.99,6642.99,6642.99,6642.99,271
2006/9/12,12:46:00,6642.64,6642.64,6642.64,6642.64,304
2006/9/12,12:47:00,6643.14,6643.14,6643.14,6643.14,212
2006/9/12,12:48:00,6644.64,6644.64,6644.64,6644.64,301
2006/9/12,12:49:00,6644.87,6644.87,6644.87,6644.87,256
2006/9/12,12:50:00,6643.72,6643.72,6643.72,6643.72,249
2006/9/12,12:51:00,6642.46,6642.46,6642.46,6642.46,230
2006/9/12,12:52:00,6644.20,6644.20,6644.20,6644.20,188
2006/9/12,12:53:00,6645.78,6645.78,6645.78,6645.78,301
2006/9/12,12:54:00,6647.29,6647.29,6647.29,6647.29,174
2006/9/12,12:55:00,6646.81,6646.81,6646.81,6646.81,176
2006/9/12,12:56:00,6647.75,6647.75,6647.75,6647.75,193
2006/9/12,12:57:00,6646.80,6646.80,6646.80,6646.80,132
2006/9/12,12:58:00,6646.29,6646.29,6646.29,6646.29,219
2006/9/12,12:59:00,6646.54,6646.54,6646.54,6646.54,205
2006/9/12,13:00:00,6644.14,6644.14,6644.14,6644.14,203
2006/9/12,13:01:00,6644.61,6644.61,6644.61,6644.61,255
2006/9/12,13:02:00,6641.65,6641.65,6641.65,6641.65,246
2006/9/12,13:03:00,6641.27,6641.27,6641.27,6641.27,314
2006/9/12,13:04:00,6639.99,6639.99,6639.99,6639.99,236
2006/9/12,13:05:00,6638.47,6638.47,6638.47,6638.47,274
2006/9/12,13:06:00,6635.87,6635.87,6635.87,6635.87,315
2006/9/12,13:07:00,6640.05,6640.05,6640.05,6640.05,184
2006/9/12,13:08:00,6639.16,6639.16,6639.16,6639.16,295
2006/9/12,13:09:00,6640.97,6640.97,6640.97,6640.97,228
2006/9/12,13:10:00,6639.46,6639.46,6639.46,6639.46,232
2006/9/12,13:11:00,6640.58,6640.58,6640.58,6640.58,229
2006/9/12,13:12:00,6640.45,6640.45,6640.45,6640.45,191
2006/9/12,13:13:00,6641.09,6641.09,6641.09,6641.09,242
2006/9/12,13:14:00,6639.37,6639.37,6639.37,6639.37,210
2006/9/12,13:15:00,6638.15,6638.15,6638.15,6638.15,307
2006/9/12,13:16:00,6635.45,6635.45,6635.45,6635.45,492
2006/9/12,13:17:00,6635.97,6635.97,6635.97,6635.97,318
2006/9/12,13:18:00,6635.55,6635.55,6635.55,6635.55,413
2006/9/12,13:19:00,6634.71,6634.71,6634.71,6634.71,358
2006/9/12,13:20:00,6629.73,6629.73,6629.73,6629.73,435
2006/9/12,13:21:00,6625.17,6625.17,6625.17,6625.17,570
2006/9/12,13:22:00,6620.71,6620.71,6620.71,6620.71,509
2006/9/12,13:23:00,6622.10,6622.10,6622.10,6622.10,522
2006/9/12,13:24:00,6621.31,6621.31,6621.31,6621.31,536
2006/9/12,13:25:00,6621.57,6621.57,6621.57,6621.57,419
2006/9/12,13:26:00,6621.57,6621.57,6621.57,6621.57,0
2006/9/12,13:27:00,6621.57,6621.57,6621.57,6621.57,0
2006/9/12,13:28:00,6621.57,6621.57,6621.57,6621.57,0
2006/9/12,13:29:00,6621.57,6621.57,6621.57,6621.57,0
2006/9/12,13:30:00,6625.73,6625.73,6625.73,6625.73,3024
2006/9/13,09:00:00,6625.73,6625.73,6625.73,6625.73,6
2006/9/13,09:01:00,6687.71,6687.71,6687.71,6687.71,2511
2006/9/13,09:02:00,6690.29,6690.29,6690.29,6690.29,682
2006/9/13,09:03:00,6688.68,6688.68,6688.68,6688.68,762
2006/9/13,09:04:00,6689.68,6689.68,6689.68,6689.68,711
2006/9/13,09:05:00,6688.09,6688.09,6688.09,6688.09,482
2006/9/13,09:06:00,6681.58,6681.58,6681.58,6681.58,625
2006/9/13,09:07:00,6679.93,6679.93,6679.93,6679.93,443
2006/9/13,09:08:00,6679.44,6679.44,6679.44,6679.44,518
2006/9/13,09:09:00,6682.15,6682.15,6682.15,6682.15,468
2006/9/13,09:10:00,6682.39,6682.39,6682.39,6682.39,401
2006/9/13,09:11:00,6681.79,6681.79,6681.79,6681.79,552
2006/9/13,09:12:00,6684.72,6684.72,6684.72,6684.72,508
2006/9/13,09:13:00,6683.47,6683.47,6683.47,6683.47,541
2006/9/13,09:14:00,6686.79,6686.79,6686.79,6686.79,519
2006/9/13,09:15:00,6686.88,6686.88,6686.88,6686.88,438
2006/9/13,09:16:00,6685.51,6685.51,6685.51,6685.51,576
2006/9/13,09:17:00,6684.22,6684.22,6684.22,6684.22,364
2006/9/13,09:18:00,6682.25,6682.25,6682.25,6682.25,480
2006/9/13,09:19:00,6677.89,6677.89,6677.89,6677.89,447
2006/9/13,09:20:00,6677.51,6677.51,6677.51,6677.51,345
2006/9/13,09:21:00,6676.33,6676.33,6676.33,6676.33,491
2006/9/13,09:22:00,6671.89,6671.89,6671.89,6671.89,365
2006/9/13,09:23:00,6670.97,6670.97,6670.97,6670.97,483
2006/9/13,09:24:00,6668.56,6668.56,6668.56,6668.56,491
2006/9/13,09:25:00,6667.81,6667.81,6667.81,6667.81,400
2006/9/13,09:26:00,6665.96,6665.96,6665.96,6665.96,444
2006/9/13,09:27:00,6664.20,6664.20,6664.20,6664.20,272
2006/9/13,09:28:00,6663.38,6663.38,6663.38,6663.38,396
2006/9/13,09:29:00,6662.62,6662.62,6662.62,6662.62,328
2006/9/13,09:30:00,6662.77,6662.77,6662.77,6662.77,251
2006/9/13,09:31:00,6662.57,6662.57,6662.57,6662.57,389
2006/9/13,09:32:00,6661.64,6661.64,6661.64,6661.64,265
2006/9/13,09:33:00,6661.69,6661.69,6661.69,6661.69,263
2006/9/13,09:34:00,6660.07,6660.07,6660.07,6660.07,276
2006/9/13,09:35:00,6660.75,6660.75,6660.75,6660.75,193
2006/9/13,09:36:00,6661.18,6661.18,6661.18,6661.18,314
2006/9/13,09:37:00,6662.20,6662.20,6662.20,6662.20,220
2006/9/13,09:38:00,6663.43,6663.43,6663.43,6663.43,246
2006/9/13,09:39:00,6663.71,6663.71,6663.71,6663.71,234
2006/9/13,09:40:00,6664.42,6664.42,6664.42,6664.42,217
2006/9/13,09:41:00,6665.41,6665.41,6665.41,6665.41,239
2006/9/13,09:42:00,6664.84,6664.84,6664.84,6664.84,199
2006/9/13,09:43:00,6665.37,6665.37,6665.37,6665.37,226
2006/9/13,09:44:00,6666.91,6666.91,6666.91,6666.91,235
2006/9/13,09:45:00,6665.05,6665.05,6665.05,6665.05,162
2006/9/13,09:46:00,6667.22,6667.22,6667.22,6667.22,297
2006/9/13,09:47:00,6668.18,6668.18,6668.18,6668.18,175
2006/9/13,09:48:00,6667.01,6667.01,6667.01,6667.01,264
2006/9/13,09:49:00,6670.19,6670.19,6670.19,6670.19,182
2006/9/13,09:50:00,6664.76,6664.76,6664.76,6664.76,147
2006/9/13,09:51:00,6669.50,6669.50,6669.50,6669.50,190
2006/9/13,09:52:00,6667.91,6667.91,6667.91,6667.91,145
2006/9/13,09:53:00,6669.87,6669.87,6669.87,6669.87,175
2006/9/13,09:54:00,6668.67,6668.67,6668.67,6668.67,145
2006/9/13,09:55:00,6669.83,6669.83,6669.83,6669.83,195
2006/9/13,09:56:00,6669.33,6669.33,6669.33,6669.33,179
2006/9/13,09:57:00,6671.40,6671.40,6671.40,6671.40,141
2006/9/13,09:58:00,6669.34,6669.34,6669.34,6669.34,200
2006/9/13,09:59:00,6668.44,6668.44,6668.44,6668.44,144
2006/9/13,10:00:00,6668.65,6668.65,6668.65,6668.65,166
2006/9/13,10:01:00,6668.68,6668.68,6668.68,6668.68,189
2006/9/13,10:02:00,6668.72,6668.72,6668.72,6668.72,138
2006/9/13,10:03:00,6668.78,6668.78,6668.78,6668.78,215
2006/9/13,10:04:00,6667.27,6667.27,6667.27,6667.27,158
2006/9/13,10:05:00,6667.86,6667.86,6667.86,6667.86,191
2006/9/13,10:06:00,6666.80,6666.80,6666.80,6666.80,251
2006/9/13,10:07:00,6664.90,6664.90,6664.90,6664.90,162
2006/9/13,10:08:00,6662.64,6662.64,6662.64,6662.64,254
2006/9/13,10:09:00,6660.60,6660.60,6660.60,6660.60,180
2006/9/13,10:10:00,6658.97,6658.97,6658.97,6658.97,201
2006/9/13,10:11:00,6656.96,6656.96,6656.96,6656.96,322
2006/9/13,10:12:00,6654.72,6654.72,6654.72,6654.72,241
2006/9/13,10:13:00,6653.87,6653.87,6653.87,6653.87,438
2006/9/13,10:14:00,6650.65,6650.65,6650.65,6650.65,262
2006/9/13,10:15:00,6649.83,6649.83,6649.83,6649.83,240
2006/9/13,10:16:00,6650.35,6650.35,6650.35,6650.35,391
2006/9/13,10:17:00,6647.69,6647.69,6647.69,6647.69,283
2006/9/13,10:18:00,6647.21,6647.21,6647.21,6647.21,295
2006/9/13,10:19:00,6647.03,6647.03,6647.03,6647.03,226
2006/9/13,10:20:00,6647.37,6647.37,6647.37,6647.37,206
2006/9/13,10:21:00,6647.49,6647.49,6647.49,6647.49,258
2006/9/13,10:22:00,6647.72,6647.72,6647.72,6647.72,173
2006/9/13,10:23:00,6647.45,6647.45,6647.45,6647.45,189
2006/9/13,10:24:00,6645.91,6645.91,6645.91,6645.91,157
2006/9/13,10:25:00,6645.78,6645.78,6645.78,6645.78,189
2006/9/13,10:26:00,6645.96,6645.96,6645.96,6645.96,225
2006/9/13,10:27:00,6645.04,6645.04,6645.04,6645.04,192
2006/9/13,10:28:00,6644.89,6644.89,6644.89,6644.89,243
2006/9/13,10:29:00,6643.52,6643.52,6643.52,6643.52,222
2006/9/13,10:30:00,6641.01,6641.01,6641.01,6641.01,245
2006/9/13,10:31:00,6638.64,6638.64,6638.64,6638.64,282
2006/9/13,10:32:00,6638.55,6638.55,6638.55,6638.55,214
2006/9/13,10:33:00,6635.84,6635.84,6635.84,6635.84,282
2006/9/13,10:34:00,6634.45,6634.45,6634.45,6634.45,293
2006/9/13,10:35:00,6632.91,6632.91,6632.91,6632.91,288
2006/9/13,10:36:00,6633.12,6633.12,6633.12,6633.12,410
2006/9/13,10:37:00,6632.91,6632.91,6632.91,6632.91,307
2006/9/13,10:38:00,6631.97,6631.97,6631.97,6631.97,279
2006/9/13,10:39:00,6632.81,6632.81,6632.81,6632.81,214
2006/9/13,10:40:00,6633.63,6633.63,6633.63,6633.63,178
2006/9/13,10:41:00,6634.33,6634.33,6634.33,6634.33,266
2006/9/13,10:42:00,6634.38,6634.38,6634.38,6634.38,170
2006/9/13,10:43:00,6632.78,6632.78,6632.78,6632.78,213
2006/9/13,10:44:00,6635.83,6635.83,6635.83,6635.83,138
2006/9/13,10:45:00,6635.74,6635.74,6635.74,6635.74,132
2006/9/13,10:46:00,6637.45,6637.45,6637.45,6637.45,203
2006/9/13,10:47:00,6637.51,6637.51,6637.51,6637.51,113
2006/9/13,10:48:00,6639.34,6639.34,6639.34,6639.34,156
2006/9/13,10:49:00,6641.65,6641.65,6641.65,6641.65,129
2006/9/13,10:50:00,6640.93,6640.93,6640.93,6640.93,111
2006/9/13,10:51:00,6643.34,6643.34,6643.34,6643.34,151
2006/9/13,10:52:00,6643.64,6643.64,6643.64,6643.64,105
2006/9/13,10:53:00,6644.30,6644.30,6644.30,6644.30,158
2006/9/13,10:54:00,6644.40,6644.40,6644.40,6644.40,136
2006/9/13,10:55:00,6645.89,6645.89,6645.89,6645.89,104
2006/9/13,10:56:00,6645.90,6645.90,6645.90,6645.90,135
2006/9/13,10:57:00,6644.78,6644.78,6644.78,6644.78,102
2006/9/13,10:58:00,6646.22,6646.22,6646.22,6646.22,159
2006/9/13,10:59:00,6645.79,6645.79,6645.79,6645.79,131
2006/9/13,11:00:00,6646.13,6646.13,6646.13,6646.13,105
2006/9/13,11:01:00,6649.28,6649.28,6649.28,6649.28,178
2006/9/13,11:02:00,6649.08,6649.08,6649.08,6649.08,133
2006/9/13,11:03:00,6649.28,6649.28,6649.28,6649.28,151
2006/9/13,11:04:00,6650.26,6650.26,6650.26,6650.26,112
2006/9/13,11:05:00,6652.15,6652.15,6652.15,6652.15,206
2006/9/13,11:06:00,6656.01,6656.01,6656.01,6656.01,239
2006/9/13,11:07:00,6658.33,6658.33,6658.33,6658.33,153
2006/9/13,11:08:00,6659.12,6659.12,6659.12,6659.12,245
2006/9/13,11:09:00,6660.07,6660.07,6660.07,6660.07,202
2006/9/13,11:10:00,6660.55,6660.55,6660.55,6660.55,198
2006/9/13,11:11:00,6658.74,6658.74,6658.74,6658.74,197
2006/9/13,11:12:00,6659.78,6659.78,6659.78,6659.78,151
2006/9/13,11:13:00,6658.59,6658.59,6658.59,6658.59,149
2006/9/13,11:14:00,6656.70,6656.70,6656.70,6656.70,122
2006/9/13,11:15:00,6657.76,6657.76,6657.76,6657.76,128
2006/9/13,11:16:00,6655.99,6655.99,6655.99,6655.99,124
2006/9/13,11:17:00,6655.16,6655.16,6655.16,6655.16,86
2006/9/13,11:18:00,6653.59,6653.59,6653.59,6653.59,136
2006/9/13,11:19:00,6653.71,6653.71,6653.71,6653.71,122
2006/9/13,11:20:00,6653.20,6653.20,6653.20,6653.20,84
2006/9/13,11:21:00,6650.84,6650.84,6650.84,6650.84,116
2006/9/13,11:22:00,6650.38,6650.38,6650.38,6650.38,108
2006/9/13,11:23:00,6649.44,6649.44,6649.44,6649.44,156
2006/9/13,11:24:00,6649.00,6649.00,6649.00,6649.00,140
2006/9/13,11:25:00,6648.68,6648.68,6648.68,6648.68,118
2006/9/13,11:26:00,6649.94,6649.94,6649.94,6649.94,129
2006/9/13,11:27:00,6647.94,6647.94,6647.94,6647.94,110
2006/9/13,11:28:00,6650.68,6650.68,6650.68,6650.68,115
2006/9/13,11:29:00,6650.75,6650.75,6650.75,6650.75,103
2006/9/13,11:30:00,6652.43,6652.43,6652.43,6652.43,98
2006/9/13,11:31:00,6652.71,6652.71,6652.71,6652.71,155
2006/9/13,11:32:00,6653.63,6653.63,6653.63,6653.63,92
2006/9/13,11:33:00,6653.68,6653.68,6653.68,6653.68,137
2006/9/13,11:34:00,6654.24,6654.24,6654.24,6654.24,99
2006/9/13,11:35:00,6653.16,6653.16,6653.16,6653.16,115
2006/9/13,11:36:00,6655.22,6655.22,6655.22,6655.22,114
2006/9/13,11:37:00,6654.42,6654.42,6654.42,6654.42,101
2006/9/13,11:38:00,6654.18,6654.18,6654.18,6654.18,121
2006/9/13,11:39:00,6653.76,6653.76,6653.76,6653.76,107
2006/9/13,11:40:00,6653.67,6653.67,6653.67,6653.67,131
2006/9/13,11:41:00,6652.00,6652.00,6652.00,6652.00,152
2006/9/13,11:42:00,6651.66,6651.66,6651.66,6651.66,122
2006/9/13,11:43:00,6650.67,6650.67,6650.67,6650.67,163
2006/9/13,11:44:00,6649.68,6649.68,6649.68,6649.68,181
2006/9/13,11:45:00,6649.86,6649.86,6649.86,6649.86,134
2006/9/13,11:46:00,6650.63,6650.63,6650.63,6650.63,129
2006/9/13,11:47:00,6650.93,6650.93,6650.93,6650.93,100
2006/9/13,11:48:00,6650.52,6650.52,6650.52,6650.52,141
2006/9/13,11:49:00,6647.46,6647.46,6647.46,6647.46,115
2006/9/13,11:50:00,6648.36,6648.36,6648.36,6648.36,108
2006/9/13,11:51:00,6649.54,6649.54,6649.54,6649.54,152
2006/9/13,11:52:00,6650.01,6650.01,6650.01,6650.01,91
2006/9/13,11:53:00,6649.01,6649.01,6649.01,6649.01,168
2006/9/13,11:54:00,6649.74,6649.74,6649.74,6649.74,92
2006/9/13,11:55:00,6651.14,6651.14,6651.14,6651.14,91
2006/9/13,11:56:00,6650.76,6650.76,6650.76,6650.76,118
2006/9/13,11:57:00,6650.45,6650.45,6650.45,6650.45,77
2006/9/13,11:58:00,6652.79,6652.79,6652.79,6652.79,148
2006/9/13,11:59:00,6653.42,6653.42,6653.42,6653.42,99
2006/9/13,12:00:00,6654.48,6654.48,6654.48,6654.48,114
2006/9/13,12:01:00,6654.07,6654.07,6654.07,6654.07,101
2006/9/13,12:02:00,6653.94,6653.94,6653.94,6653.94,98
2006/9/13,12:03:00,6653.96,6653.96,6653.96,6653.96,136
2006/9/13,12:04:00,6653.38,6653.38,6653.38,6653.38,131
2006/9/13,12:05:00,6654.16,6654.16,6654.16,6654.16,106
2006/9/13,12:06:00,6652.33,6652.33,6652.33,6652.33,93
2006/9/13,12:07:00,6655.74,6655.74,6655.74,6655.74,76
2006/9/13,12:08:00,6653.69,6653.69,6653.69,6653.69,100
2006/9/13,12:09:00,6653.55,6653.55,6653.55,6653.55,103
2006/9/13,12:10:00,6653.85,6653.85,6653.85,6653.85,93
2006/9/13,12:11:00,6655.82,6655.82,6655.82,6655.82,132
2006/9/13,12:12:00,6656.23,6656.23,6656.23,6656.23,84
2006/9/13,12:13:00,6657.00,6657.00,6657.00,6657.00,184
2006/9/13,12:14:00,6657.13,6657.13,6657.13,6657.13,117
2006/9/13,12:15:00,6658.75,6658.75,6658.75,6658.75,114
2006/9/13,12:16:00,6659.10,6659.10,6659.10,6659.10,120
2006/9/13,12:17:00,6659.42,6659.42,6659.42,6659.42,105
2006/9/13,12:18:00,6660.10,6660.10,6660.10,6660.10,128
2006/9/13,12:19:00,6659.29,6659.29,6659.29,6659.29,119
2006/9/13,12:20:00,6659.26,6659.26,6659.26,6659.26,133
2006/9/13,12:21:00,6660.01,6660.01,6660.01,6660.01,188
2006/9/13,12:22:00,6659.28,6659.28,6659.28,6659.28,100
2006/9/13,12:23:00,6660.06,6660.06,6660.06,6660.06,162
2006/9/13,12:24:00,6660.16,6660.16,6660.16,6660.16,108
2006/9/13,12:25:00,6659.56,6659.56,6659.56,6659.56,118
2006/9/13,12:26:00,6658.90,6658.90,6658.90,6658.90,153
2006/9/13,12:27:00,6658.57,6658.57,6658.57,6658.57,120
2006/9/13,12:28:00,6658.10,6658.10,6658.10,6658.10,119
2006/9/13,12:29:00,6656.70,6656.70,6656.70,6656.70,122
2006/9/13,12:30:00,6658.19,6658.19,6658.19,6658.19,99
2006/9/13,12:31:00,6657.31,6657.31,6657.31,6657.31,153
2006/9/13,12:32:00,6656.04,6656.04,6656.04,6656.04,126
2006/9/13,12:33:00,6652.96,6652.96,6652.96,6652.96,185
2006/9/13,12:34:00,6652.26,6652.26,6652.26,6652.26,122
2006/9/13,12:35:00,6651.06,6651.06,6651.06,6651.06,160
2006/9/13,12:36:00,6648.61,6648.61,6648.61,6648.61,189
2006/9/13,12:37:00,6648.97,6648.97,6648.97,6648.97,165
2006/9/13,12:38:00,6646.97,6646.97,6646.97,6646.97,206
2006/9/13,12:39:00,6647.62,6647.62,6647.62,6647.62,183
2006/9/13,12:40:00,6646.96,6646.96,6646.96,6646.96,150
2006/9/13,12:41:00,6647.09,6647.09,6647.09,6647.09,204
2006/9/13,12:42:00,6647.79,6647.79,6647.79,6647.79,144
2006/9/13,12:43:00,6646.20,6646.20,6646.20,6646.20,141
2006/9/13,12:44:00,6647.25,6647.25,6647.25,6647.25,127
2006/9/13,12:45:00,6647.03,6647.03,6647.03,6647.03,134
2006/9/13,12:46:00,6647.07,6647.07,6647.07,6647.07,186
2006/9/13,12:47:00,6646.92,6646.92,6646.92,6646.92,128
2006/9/13,12:48:00,6645.67,6645.67,6645.67,6645.67,176
2006/9/13,12:49:00,6646.54,6646.54,6646.54,6646.54,136
2006/9/13,12:50:00,6647.61,6647.61,6647.61,6647.61,135
2006/9/13,12:51:00,6648.11,6648.11,6648.11,6648.11,171
2006/9/13,12:52:00,6647.38,6647.38,6647.38,6647.38,100
2006/9/13,12:53:00,6647.57,6647.57,6647.57,6647.57,214
2006/9/13,12:54:00,6648.12,6648.12,6648.12,6648.12,135
2006/9/13,12:55:00,6649.79,6649.79,6649.79,6649.79,128
2006/9/13,12:56:00,6648.77,6648.77,6648.77,6648.77,203
2006/9/13,12:57:00,6651.78,6651.78,6651.78,6651.78,155
2006/9/13,12:58:00,6651.68,6651.68,6651.68,6651.68,146
2006/9/13,12:59:00,6653.12,6653.12,6653.12,6653.12,129
2006/9/13,13:00:00,6651.10,6651.10,6651.10,6651.10,141
2006/9/13,13:01:00,6651.36,6651.36,6651.36,6651.36,133
2006/9/13,13:02:00,6651.48,6651.48,6651.48,6651.48,109
2006/9/13,13:03:00,6649.89,6649.89,6649.89,6649.89,185
2006/9/13,13:04:00,6650.94,6650.94,6650.94,6650.94,147
2006/9/13,13:05:00,6649.67,6649.67,6649.67,6649.67,142
2006/9/13,13:06:00,6651.57,6651.57,6651.57,6651.57,210
2006/9/13,13:07:00,6652.39,6652.39,6652.39,6652.39,221
2006/9/13,13:08:00,6656.35,6656.35,6656.35,6656.35,251
2006/9/13,13:09:00,6656.03,6656.03,6656.03,6656.03,188
2006/9/13,13:10:00,6656.79,6656.79,6656.79,6656.79,193
2006/9/13,13:11:00,6655.85,6655.85,6655.85,6655.85,240
2006/9/13,13:12:00,6657.53,6657.53,6657.53,6657.53,165
2006/9/13,13:13:00,6658.19,6658.19,6658.19,6658.19,233
2006/9/13,13:14:00,6658.43,6658.43,6658.43,6658.43,240
2006/9/13,13:15:00,6659.41,6659.41,6659.41,6659.41,245
2006/9/13,13:16:00,6659.72,6659.72,6659.72,6659.72,300
2006/9/13,13:17:00,6660.34,6660.34,6660.34,6660.34,200
2006/9/13,13:18:00,6660.08,6660.08,6660.08,6660.08,289
2006/9/13,13:19:00,6658.33,6658.33,6658.33,6658.33,192
2006/9/13,13:20:00,6660.44,6660.44,6660.44,6660.44,220
2006/9/13,13:21:00,6659.79,6659.79,6659.79,6659.79,351
2006/9/13,13:22:00,6661.47,6661.47,6661.47,6661.47,264
2006/9/13,13:23:00,6663.66,6663.66,6663.66,6663.66,358
2006/9/13,13:24:00,6664.61,6664.61,6664.61,6664.61,336
2006/9/13,13:25:00,6664.55,6664.55,6664.55,6664.55,362
2006/9/13,13:26:00,6664.57,6664.57,6664.57,6664.57,0
2006/9/13,13:27:00,6664.57,6664.57,6664.57,6664.57,0
2006/9/13,13:28:00,6664.57,6664.57,6664.57,6664.57,0
2006/9/13,13:29:00,6664.57,6664.57,6664.57,6664.57,0
2006/9/13,13:30:00,6664.87,6664.87,6664.87,6664.87,3435
2006/9/14,09:00:00,6664.87,6664.87,6664.87,6664.87,3
2006/9/14,09:01:00,6687.57,6687.57,6687.57,6687.57,2360
2006/9/14,09:02:00,6691.51,6691.51,6691.51,6691.51,447
2006/9/14,09:03:00,6690.88,6690.88,6690.88,6690.88,586
2006/9/14,09:04:00,6689.03,6689.03,6689.03,6689.03,695
2006/9/14,09:05:00,6689.45,6689.45,6689.45,6689.45,542
2006/9/14,09:06:00,6686.92,6686.92,6686.92,6686.92,695
2006/9/14,09:07:00,6685.26,6685.26,6685.26,6685.26,406
2006/9/14,09:08:00,6682.93,6682.93,6682.93,6682.93,509
2006/9/14,09:09:00,6681.30,6681.30,6681.30,6681.30,433
2006/9/14,09:10:00,6680.00,6680.00,6680.00,6680.00,458
2006/9/14,09:11:00,6682.62,6682.62,6682.62,6682.62,722
2006/9/14,09:12:00,6681.15,6681.15,6681.15,6681.15,410
2006/9/14,09:13:00,6683.34,6683.34,6683.34,6683.34,587
2006/9/14,09:14:00,6684.95,6684.95,6684.95,6684.95,640
2006/9/14,09:15:00,6687.73,6687.73,6687.73,6687.73,492
2006/9/14,09:16:00,6687.32,6687.32,6687.32,6687.32,650
2006/9/14,09:17:00,6687.49,6687.49,6687.49,6687.49,415
2006/9/14,09:18:00,6687.20,6687.20,6687.20,6687.20,398
2006/9/14,09:19:00,6687.64,6687.64,6687.64,6687.64,312
2006/9/14,09:20:00,6689.49,6689.49,6689.49,6689.49,275
2006/9/14,09:21:00,6687.59,6687.59,6687.59,6687.59,336
2006/9/14,09:22:00,6688.68,6688.68,6688.68,6688.68,218
2006/9/14,09:23:00,6686.93,6686.93,6686.93,6686.93,273
2006/9/14,09:24:00,6685.02,6685.02,6685.02,6685.02,238
2006/9/14,09:25:00,6682.99,6682.99,6682.99,6682.99,206
2006/9/14,09:26:00,6681.11,6681.11,6681.11,6681.11,250
2006/9/14,09:27:00,6677.97,6677.97,6677.97,6677.97,238
2006/9/14,09:28:00,6674.19,6674.19,6674.19,6674.19,339
2006/9/14,09:29:00,6670.00,6670.00,6670.00,6670.00,377
2006/9/14,09:30:00,6668.67,6668.67,6668.67,6668.67,310
2006/9/14,09:31:00,6665.13,6665.13,6665.13,6665.13,427
2006/9/14,09:32:00,6662.38,6662.38,6662.38,6662.38,261
2006/9/14,09:33:00,6660.38,6660.38,6660.38,6660.38,369
2006/9/14,09:34:00,6661.33,6661.33,6661.33,6661.33,332
2006/9/14,09:35:00,6662.92,6662.92,6662.92,6662.92,297
2006/9/14,09:36:00,6663.59,6663.59,6663.59,6663.59,362
2006/9/14,09:37:00,6664.95,6664.95,6664.95,6664.95,281
2006/9/14,09:38:00,6664.69,6664.69,6664.69,6664.69,277
2006/9/14,09:39:00,6665.35,6665.35,6665.35,6665.35,249
2006/9/14,09:40:00,6667.52,6667.52,6667.52,6667.52,163
2006/9/14,09:41:00,6667.50,6667.50,6667.50,6667.50,240
2006/9/14,09:42:00,6669.10,6669.10,6669.10,6669.10,150
2006/9/14,09:43:00,6670.90,6670.90,6670.90,6670.90,210
2006/9/14,09:44:00,6673.17,6673.17,6673.17,6673.17,213
2006/9/14,09:45:00,6673.51,6673.51,6673.51,6673.51,198
2006/9/14,09:46:00,6675.09,6675.09,6675.09,6675.09,276
2006/9/14,09:47:00,6676.07,6676.07,6676.07,6676.07,247
2006/9/14,09:48:00,6679.84,6679.84,6679.84,6679.84,278
2006/9/14,09:49:00,6683.49,6683.49,6683.49,6683.49,311
2006/9/14,09:50:00,6683.14,6683.14,6683.14,6683.14,224
2006/9/14,09:51:00,6684.40,6684.40,6684.40,6684.40,264
2006/9/14,09:52:00,6684.33,6684.33,6684.33,6684.33,184
2006/9/14,09:53:00,6685.40,6685.40,6685.40,6685.40,228
2006/9/14,09:54:00,6684.39,6684.39,6684.39,6684.39,191
2006/9/14,09:55:00,6683.36,6683.36,6683.36,6683.36,178
2006/9/14,09:56:00,6682.87,6682.87,6682.87,6682.87,240
2006/9/14,09:57:00,6681.54,6681.54,6681.54,6681.54,157
2006/9/14,09:58:00,6682.44,6682.44,6682.44,6682.44,270
2006/9/14,09:59:00,6681.17,6681.17,6681.17,6681.17,210
2006/9/14,10:00:00,6680.03,6680.03,6680.03,6680.03,163
2006/9/14,10:01:00,6679.30,6679.30,6679.30,6679.30,179
2006/9/14,10:02:00,6677.90,6677.90,6677.90,6677.90,142
2006/9/14,10:03:00,6676.58,6676.58,6676.58,6676.58,192
2006/9/14,10:04:00,6676.32,6676.32,6676.32,6676.32,164
2006/9/14,10:05:00,6675.88,6675.88,6675.88,6675.88,193
2006/9/14,10:06:00,6675.44,6675.44,6675.44,6675.44,203
2006/9/14,10:07:00,6674.97,6674.97,6674.97,6674.97,137
2006/9/14,10:08:00,6673.82,6673.82,6673.82,6673.82,186
2006/9/14,10:09:00,6674.48,6674.48,6674.48,6674.48,114
2006/9/14,10:10:00,6674.02,6674.02,6674.02,6674.02,137
2006/9/14,10:11:00,6672.21,6672.21,6672.21,6672.21,166
2006/9/14,10:12:00,6671.27,6671.27,6671.27,6671.27,161
2006/9/14,10:13:00,6670.13,6670.13,6670.13,6670.13,136
2006/9/14,10:14:00,6671.72,6671.72,6671.72,6671.72,189
2006/9/14,10:15:00,6668.50,6668.50,6668.50,6668.50,175
2006/9/14,10:16:00,6666.64,6666.64,6666.64,6666.64,257
2006/9/14,10:17:00,6663.78,6663.78,6663.78,6663.78,200
2006/9/14,10:18:00,6663.21,6663.21,6663.21,6663.21,273
2006/9/14,10:19:00,6661.45,6661.45,6661.45,6661.45,296
2006/9/14,10:20:00,6659.22,6659.22,6659.22,6659.22,286
2006/9/14,10:21:00,6656.10,6656.10,6656.10,6656.10,407
2006/9/14,10:22:00,6655.13,6655.13,6655.13,6655.13,269
2006/9/14,10:23:00,6654.20,6654.20,6654.20,6654.20,399
2006/9/14,10:24:00,6651.95,6651.95,6651.95,6651.95,271
2006/9/14,10:25:00,6650.21,6650.21,6650.21,6650.21,273
2006/9/14,10:26:00,6648.16,6648.16,6648.16,6648.16,333
2006/9/14,10:27:00,6647.50,6647.50,6647.50,6647.50,264
2006/9/14,10:28:00,6643.19,6643.19,6643.19,6643.19,267
2006/9/14,10:29:00,6643.36,6643.36,6643.36,6643.36,369
2006/9/14,10:30:00,6643.36,6643.36,6643.36,6643.36,212
2006/9/14,10:31:00,6642.49,6642.49,6642.49,6642.49,229
2006/9/14,10:32:00,6644.03,6644.03,6644.03,6644.03,167
2006/9/14,10:33:00,6644.70,6644.70,6644.70,6644.70,231
2006/9/14,10:34:00,6644.59,6644.59,6644.59,6644.59,167
2006/9/14,10:35:00,6645.51,6645.51,6645.51,6645.51,171
2006/9/14,10:36:00,6648.76,6648.76,6648.76,6648.76,166
2006/9/14,10:37:00,6649.01,6649.01,6649.01,6649.01,123
2006/9/14,10:38:00,6648.19,6648.19,6648.19,6648.19,174
2006/9/14,10:39:00,6649.87,6649.87,6649.87,6649.87,126
2006/9/14,10:40:00,6648.94,6648.94,6648.94,6648.94,127
2006/9/14,10:41:00,6648.74,6648.74,6648.74,6648.74,156
2006/9/14,10:42:00,6648.65,6648.65,6648.65,6648.65,126
2006/9/14,10:43:00,6646.56,6646.56,6646.56,6646.56,126
2006/9/14,10:44:00,6645.40,6645.40,6645.40,6645.40,139
2006/9/14,10:45:00,6644.48,6644.48,6644.48,6644.48,143
2006/9/14,10:46:00,6645.06,6645.06,6645.06,6645.06,201
2006/9/14,10:47:00,6642.52,6642.52,6642.52,6642.52,161
2006/9/14,10:48:00,6641.42,6641.42,6641.42,6641.42,225
2006/9/14,10:49:00,6639.33,6639.33,6639.33,6639.33,187
2006/9/14,10:50:00,6637.07,6637.07,6637.07,6637.07,218
2006/9/14,10:51:00,6636.03,6636.03,6636.03,6636.03,369
2006/9/14,10:52:00,6635.98,6635.98,6635.98,6635.98,242
2006/9/14,10:53:00,6634.52,6634.52,6634.52,6634.52,254
2006/9/14,10:54:00,6635.33,6635.33,6635.33,6635.33,198
2006/9/14,10:55:00,6635.75,6635.75,6635.75,6635.75,187
2006/9/14,10:56:00,6634.94,6634.94,6634.94,6634.94,179
2006/9/14,10:57:00,6636.05,6636.05,6636.05,6636.05,140
2006/9/14,10:58:00,6637.10,6637.10,6637.10,6637.10,221
2006/9/14,10:59:00,6635.64,6635.64,6635.64,6635.64,144
2006/9/14,11:00:00,6636.43,6636.43,6636.43,6636.43,133
2006/9/14,11:01:00,6636.58,6636.58,6636.58,6636.58,195
2006/9/14,11:02:00,6637.71,6637.71,6637.71,6637.71,94
2006/9/14,11:03:00,6635.64,6635.64,6635.64,6635.64,148
2006/9/14,11:04:00,6635.62,6635.62,6635.62,6635.62,153
2006/9/14,11:05:00,6634.42,6634.42,6634.42,6634.42,133
2006/9/14,11:06:00,6634.05,6634.05,6634.05,6634.05,191
2006/9/14,11:07:00,6633.10,6633.10,6633.10,6633.10,107
2006/9/14,11:08:00,6632.07,6632.07,6632.07,6632.07,205
2006/9/14,11:09:00,6630.84,6630.84,6630.84,6630.84,164
2006/9/14,11:10:00,6630.63,6630.63,6630.63,6630.63,177
2006/9/14,11:11:00,6630.00,6630.00,6630.00,6630.00,213
2006/9/14,11:12:00,6628.50,6628.50,6628.50,6628.50,173
2006/9/14,11:13:00,6626.68,6626.68,6626.68,6626.68,273
2006/9/14,11:14:00,6623.17,6623.17,6623.17,6623.17,361
2006/9/14,11:15:00,6618.78,6618.78,6618.78,6618.78,423
2006/9/14,11:16:00,6613.56,6613.56,6613.56,6613.56,580
2006/9/14,11:17:00,6605.09,6605.09,6605.09,6605.09,718
2006/9/14,11:18:00,6601.33,6601.33,6601.33,6601.33,594
2006/9/14,11:19:00,6596.88,6596.88,6596.88,6596.88,590
2006/9/14,11:20:00,6596.35,6596.35,6596.35,6596.35,448
2006/9/14,11:21:00,6596.21,6596.21,6596.21,6596.21,500
2006/9/14,11:22:00,6595.81,6595.81,6595.81,6595.81,359
2006/9/14,11:23:00,6596.10,6596.10,6596.10,6596.10,466
2006/9/14,11:24:00,6596.26,6596.26,6596.26,6596.26,416
2006/9/14,11:25:00,6598.65,6598.65,6598.65,6598.65,307
2006/9/14,11:26:00,6602.95,6602.95,6602.95,6602.95,253
2006/9/14,11:27:00,6605.75,6605.75,6605.75,6605.75,162
2006/9/14,11:28:00,6605.07,6605.07,6605.07,6605.07,227
2006/9/14,11:29:00,6602.50,6602.50,6602.50,6602.50,184
2006/9/14,11:30:00,6601.49,6601.49,6601.49,6601.49,187
2006/9/14,11:31:00,6600.52,6600.52,6600.52,6600.52,217
2006/9/14,11:32:00,6599.40,6599.40,6599.40,6599.40,202
2006/9/14,11:33:00,6599.94,6599.94,6599.94,6599.94,245
2006/9/14,11:34:00,6600.48,6600.48,6600.48,6600.48,192
2006/9/14,11:35:00,6600.21,6600.21,6600.21,6600.21,148
2006/9/14,11:36:00,6598.18,6598.18,6598.18,6598.18,209
2006/9/14,11:37:00,6600.08,6600.08,6600.08,6600.08,184
2006/9/14,11:38:00,6601.75,6601.75,6601.75,6601.75,262
2006/9/14,11:39:00,6598.82,6598.82,6598.82,6598.82,136
2006/9/14,11:40:00,6597.63,6597.63,6597.63,6597.63,149
2006/9/14,11:41:00,6595.76,6595.76,6595.76,6595.76,228
2006/9/14,11:42:00,6593.20,6593.20,6593.20,6593.20,225
2006/9/14,11:43:00,6580.27,6580.27,6580.27,6580.27,706
2006/9/14,11:44:00,6576.42,6576.42,6576.42,6576.42,485
2006/9/14,11:45:00,6572.52,6572.52,6572.52,6572.52,670
2006/9/14,11:46:00,6565.55,6565.55,6565.55,6565.55,696
2006/9/14,11:47:00,6562.57,6562.57,6562.57,6562.57,549
2006/9/14,11:48:00,6561.66,6561.66,6561.66,6561.66,576
2006/9/14,11:49:00,6559.67,6559.67,6559.67,6559.67,520
2006/9/14,11:50:00,6557.77,6557.77,6557.77,6557.77,404
2006/9/14,11:51:00,6554.17,6554.17,6554.17,6554.17,572
2006/9/14,11:52:00,6550.03,6550.03,6550.03,6550.03,416
2006/9/14,11:53:00,6551.23,6551.23,6551.23,6551.23,450
2006/9/14,11:54:00,6552.19,6552.19,6552.19,6552.19,337
2006/9/14,11:55:00,6554.22,6554.22,6554.22,6554.22,318
2006/9/14,11:56:00,6556.63,6556.63,6556.63,6556.63,298
2006/9/14,11:57:00,6558.65,6558.65,6558.65,6558.65,230
2006/9/14,11:58:00,6560.82,6560.82,6560.82,6560.82,280
2006/9/14,11:59:00,6562.38,6562.38,6562.38,6562.38,198
2006/9/14,12:00:00,6564.27,6564.27,6564.27,6564.27,181
2006/9/14,12:01:00,6567.21,6567.21,6567.21,6567.21,213
2006/9/14,12:02:00,6567.07,6567.07,6567.07,6567.07,171
2006/9/14,12:03:00,6569.86,6569.86,6569.86,6569.86,205
2006/9/14,12:04:00,6570.13,6570.13,6570.13,6570.13,180
2006/9/14,12:05:00,6570.78,6570.78,6570.78,6570.78,163
2006/9/14,12:06:00,6569.94,6569.94,6569.94,6569.94,214
2006/9/14,12:07:00,6569.34,6569.34,6569.34,6569.34,177
2006/9/14,12:08:00,6567.48,6567.48,6567.48,6567.48,180
2006/9/14,12:09:00,6565.95,6565.95,6565.95,6565.95,173
2006/9/14,12:10:00,6564.01,6564.01,6564.01,6564.01,196
2006/9/14,12:11:00,6560.91,6560.91,6560.91,6560.91,290
2006/9/14,12:12:00,6558.73,6558.73,6558.73,6558.73,180
2006/9/14,12:13:00,6557.05,6557.05,6557.05,6557.05,320
2006/9/14,12:14:00,6556.98,6556.98,6556.98,6556.98,232
2006/9/14,12:15:00,6555.44,6555.44,6555.44,6555.44,182
2006/9/14,12:16:00,6557.13,6557.13,6557.13,6557.13,234
2006/9/14,12:17:00,6557.22,6557.22,6557.22,6557.22,219
2006/9/14,12:18:00,6557.87,6557.87,6557.87,6557.87,209
2006/9/14,12:19:00,6559.87,6559.87,6559.87,6559.87,166
2006/9/14,12:20:00,6559.62,6559.62,6559.62,6559.62,166
2006/9/14,12:21:00,6560.47,6560.47,6560.47,6560.47,250
2006/9/14,12:22:00,6562.82,6562.82,6562.82,6562.82,147
2006/9/14,12:23:00,6560.57,6560.57,6560.57,6560.57,175
2006/9/14,12:24:00,6562.62,6562.62,6562.62,6562.62,124
2006/9/14,12:25:00,6563.64,6563.64,6563.64,6563.64,127
2006/9/14,12:26:00,6563.62,6563.62,6563.62,6563.62,168
2006/9/14,12:27:00,6564.56,6564.56,6564.56,6564.56,129
2006/9/14,12:28:00,6565.10,6565.10,6565.10,6565.10,158
2006/9/14,12:29:00,6564.00,6564.00,6564.00,6564.00,152
2006/9/14,12:30:00,6564.60,6564.60,6564.60,6564.60,146
2006/9/14,12:31:00,6565.53,6565.53,6565.53,6565.53,171
2006/9/14,12:32:00,6567.76,6567.76,6567.76,6567.76,155
2006/9/14,12:33:00,6566.61,6566.61,6566.61,6566.61,181
2006/9/14,12:34:00,6567.08,6567.08,6567.08,6567.08,145
2006/9/14,12:35:00,6565.94,6565.94,6565.94,6565.94,136
2006/9/14,12:36:00,6566.51,6566.51,6566.51,6566.51,190
2006/9/14,12:37:00,6567.61,6567.61,6567.61,6567.61,141
2006/9/14,12:38:00,6568.84,6568.84,6568.84,6568.84,165
2006/9/14,12:39:00,6567.02,6567.02,6567.02,6567.02,121
2006/9/14,12:40:00,6568.50,6568.50,6568.50,6568.50,155
2006/9/14,12:41:00,6569.94,6569.94,6569.94,6569.94,149
2006/9/14,12:42:00,6570.66,6570.66,6570.66,6570.66,164
2006/9/14,12:43:00,6572.03,6572.03,6572.03,6572.03,149
2006/9/14,12:44:00,6572.26,6572.26,6572.26,6572.26,151
2006/9/14,12:45:00,6571.30,6571.30,6571.30,6571.30,152
2006/9/14,12:46:00,6570.91,6570.91,6570.91,6570.91,158
2006/9/14,12:47:00,6571.92,6571.92,6571.92,6571.92,124
2006/9/14,12:48:00,6570.36,6570.36,6570.36,6570.36,160
2006/9/14,12:49:00,6570.38,6570.38,6570.38,6570.38,134
2006/9/14,12:50:00,6570.33,6570.33,6570.33,6570.33,129
2006/9/14,12:51:00,6569.19,6569.19,6569.19,6569.19,201
2006/9/14,12:52:00,6567.13,6567.13,6567.13,6567.13,183
2006/9/14,12:53:00,6559.75,6559.75,6559.75,6559.75,419
2006/9/14,12:54:00,6559.93,6559.93,6559.93,6559.93,239
2006/9/14,12:55:00,6558.58,6558.58,6558.58,6558.58,287
2006/9/14,12:56:00,6558.34,6558.34,6558.34,6558.34,338
2006/9/14,12:57:00,6557.53,6557.53,6557.53,6557.53,256
2006/9/14,12:58:00,6558.01,6558.01,6558.01,6558.01,376
2006/9/14,12:59:00,6555.67,6555.67,6555.67,6555.67,304
2006/9/14,13:00:00,6555.36,6555.36,6555.36,6555.36,339
2006/9/14,13:01:00,6554.67,6554.67,6554.67,6554.67,371
2006/9/14,13:02:00,6552.42,6552.42,6552.42,6552.42,302
2006/9/14,13:03:00,6557.07,6557.07,6557.07,6557.07,386
2006/9/14,13:04:00,6555.74,6555.74,6555.74,6555.74,283
2006/9/14,13:05:00,6562.49,6562.49,6562.49,6562.49,328
2006/9/14,13:06:00,6562.08,6562.08,6562.08,6562.08,332
2006/9/14,13:07:00,6567.40,6567.40,6567.40,6567.40,233
2006/9/14,13:08:00,6571.12,6571.12,6571.12,6571.12,389
2006/9/14,13:09:00,6575.93,6575.93,6575.93,6575.93,321
2006/9/14,13:10:00,6577.89,6577.89,6577.89,6577.89,332
2006/9/14,13:11:00,6579.42,6579.42,6579.42,6579.42,341
2006/9/14,13:12:00,6579.92,6579.92,6579.92,6579.92,254
2006/9/14,13:13:00,6581.46,6581.46,6581.46,6581.46,280
2006/9/14,13:14:00,6579.10,6579.10,6579.10,6579.10,250
2006/9/14,13:15:00,6578.55,6578.55,6578.55,6578.55,213
2006/9/14,13:16:00,6577.27,6577.27,6577.27,6577.27,291
2006/9/14,13:17:00,6576.77,6576.77,6576.77,6576.77,195
2006/9/14,13:18:00,6575.50,6575.50,6575.50,6575.50,249
2006/9/14,13:19:00,6575.84,6575.84,6575.84,6575.84,233
2006/9/14,13:20:00,6576.34,6576.34,6576.34,6576.34,317
2006/9/14,13:21:00,6577.33,6577.33,6577.33,6577.33,272
2006/9/14,13:22:00,6579.20,6579.20,6579.20,6579.20,237
2006/9/14,13:23:00,6578.80,6578.80,6578.80,6578.80,390
2006/9/14,13:24:00,6587.28,6587.28,6587.28,6587.28,471
2006/9/14,13:25:00,6594.75,6594.75,6594.75,6594.75,475
2006/9/14,13:26:00,6594.75,6594.75,6594.75,6594.75,0
2006/9/14,13:27:00,6594.75,6594.75,6594.75,6594.75,0
2006/9/14,13:28:00,6594.75,6594.75,6594.75,6594.75,0
2006/9/14,13:29:00,6594.75,6594.75,6594.75,6594.75,0
2006/9/14,13:30:00,6598.87,6598.87,6598.87,6598.87,2958
2006/9/15,09:00:00,6598.87,6598.87,6598.87,6598.87,3
2006/9/15,09:01:00,6585.03,6585.03,6585.03,6585.03,1356
2006/9/15,09:02:00,6587.11,6587.11,6587.11,6587.11,398
2006/9/15,09:03:00,6585.53,6585.53,6585.53,6585.53,415
2006/9/15,09:04:00,6581.73,6581.73,6581.73,6581.73,336
2006/9/15,09:05:00,6580.10,6580.10,6580.10,6580.10,243
2006/9/15,09:06:00,6575.87,6575.87,6575.87,6575.87,418
2006/9/15,09:07:00,6576.03,6576.03,6576.03,6576.03,298
2006/9/15,09:08:00,6577.59,6577.59,6577.59,6577.59,413
2006/9/15,09:09:00,6590.97,6590.97,6590.97,6590.97,403
2006/9/15,09:10:00,6603.20,6603.20,6603.20,6603.20,487
2006/9/15,09:11:00,6621.96,6621.96,6621.96,6621.96,750
2006/9/15,09:12:00,6627.16,6627.16,6627.16,6627.16,480
2006/9/15,09:13:00,6631.77,6631.77,6631.77,6631.77,585
2006/9/15,09:14:00,6633.19,6633.19,6633.19,6633.19,522
2006/9/15,09:15:00,6631.95,6631.95,6631.95,6631.95,375
2006/9/15,09:16:00,6632.85,6632.85,6632.85,6632.85,482
2006/9/15,09:17:00,6639.29,6639.29,6639.29,6639.29,375
2006/9/15,09:18:00,6637.19,6637.19,6637.19,6637.19,341
2006/9/15,09:19:00,6635.71,6635.71,6635.71,6635.71,318
2006/9/15,09:20:00,6634.79,6634.79,6634.79,6634.79,258
2006/9/15,09:21:00,6629.89,6629.89,6629.89,6629.89,333
2006/9/15,09:22:00,6628.14,6628.14,6628.14,6628.14,228
2006/9/15,09:23:00,6625.42,6625.42,6625.42,6625.42,269
2006/9/15,09:24:00,6624.47,6624.47,6624.47,6624.47,247
2006/9/15,09:25:00,6621.65,6621.65,6621.65,6621.65,184
2006/9/15,09:26:00,6621.23,6621.23,6621.23,6621.23,205
2006/9/15,09:27:00,6620.05,6620.05,6620.05,6620.05,197
2006/9/15,09:28:00,6618.92,6618.92,6618.92,6618.92,221
2006/9/15,09:29:00,6615.11,6615.11,6615.11,6615.11,162
2006/9/15,09:30:00,6614.96,6614.96,6614.96,6614.96,164
2006/9/15,09:31:00,6612.96,6612.96,6612.96,6612.96,203
2006/9/15,09:32:00,6612.01,6612.01,6612.01,6612.01,140
2006/9/15,09:33:00,6606.46,6606.46,6606.46,6606.46,204
2006/9/15,09:34:00,6605.60,6605.60,6605.60,6605.60,174
2006/9/15,09:35:00,6603.47,6603.47,6603.47,6603.47,129
2006/9/15,09:36:00,6604.34,6604.34,6604.34,6604.34,242
2006/9/15,09:37:00,6605.07,6605.07,6605.07,6605.07,171
2006/9/15,09:38:00,6607.57,6607.57,6607.57,6607.57,227
2006/9/15,09:39:00,6611.54,6611.54,6611.54,6611.54,177
2006/9/15,09:40:00,6611.40,6611.40,6611.40,6611.40,181
2006/9/15,09:41:00,6613.08,6613.08,6613.08,6613.08,154
2006/9/15,09:42:00,6612.67,6612.67,6612.67,6612.67,119
2006/9/15,09:43:00,6612.12,6612.12,6612.12,6612.12,159
2006/9/15,09:44:00,6612.07,6612.07,6612.07,6612.07,116
2006/9/15,09:45:00,6610.10,6610.10,6610.10,6610.10,101
2006/9/15,09:46:00,6609.02,6609.02,6609.02,6609.02,147
2006/9/15,09:47:00,6608.14,6608.14,6608.14,6608.14,105
2006/9/15,09:48:00,6609.01,6609.01,6609.01,6609.01,145
2006/9/15,09:49:00,6609.18,6609.18,6609.18,6609.18,99
2006/9/15,09:50:00,6609.25,6609.25,6609.25,6609.25,102
2006/9/15,09:51:00,6608.07,6608.07,6608.07,6608.07,139
2006/9/15,09:52:00,6613.39,6613.39,6613.39,6613.39,115
2006/9/15,09:53:00,6613.41,6613.41,6613.41,6613.41,220
2006/9/15,09:54:00,6618.22,6618.22,6618.22,6618.22,162
2006/9/15,09:55:00,6619.07,6619.07,6619.07,6619.07,188
2006/9/15,09:56:00,6622.07,6622.07,6622.07,6622.07,238
2006/9/15,09:57:00,6623.45,6623.45,6623.45,6623.45,165
2006/9/15,09:58:00,6624.06,6624.06,6624.06,6624.06,265
2006/9/15,09:59:00,6624.04,6624.04,6624.04,6624.04,187
2006/9/15,10:00:00,6625.24,6625.24,6625.24,6625.24,173
2006/9/15,10:01:00,6624.03,6624.03,6624.03,6624.03,197
2006/9/15,10:02:00,6623.93,6623.93,6623.93,6623.93,159
2006/9/15,10:03:00,6624.18,6624.18,6624.18,6624.18,144
2006/9/15,10:04:00,6621.86,6621.86,6621.86,6621.86,122
2006/9/15,10:05:00,6621.70,6621.70,6621.70,6621.70,114
2006/9/15,10:06:00,6621.33,6621.33,6621.33,6621.33,167
2006/9/15,10:07:00,6622.33,6622.33,6622.33,6622.33,111
2006/9/15,10:08:00,6621.12,6621.12,6621.12,6621.12,162
2006/9/15,10:09:00,6620.72,6620.72,6620.72,6620.72,106
2006/9/15,10:10:00,6620.29,6620.29,6620.29,6620.29,124
2006/9/15,10:11:00,6620.40,6620.40,6620.40,6620.40,240
2006/9/15,10:12:00,6621.24,6621.24,6621.24,6621.24,218
2006/9/15,10:13:00,6617.39,6617.39,6617.39,6617.39,156
2006/9/15,10:14:00,6617.05,6617.05,6617.05,6617.05,97
2006/9/15,10:15:00,6616.13,6616.13,6616.13,6616.13,98
2006/9/15,10:16:00,6616.31,6616.31,6616.31,6616.31,121
2006/9/15,10:17:00,6615.33,6615.33,6615.33,6615.33,78
2006/9/15,10:18:00,6614.94,6614.94,6614.94,6614.94,126
2006/9/15,10:19:00,6615.15,6615.15,6615.15,6615.15,75
2006/9/15,10:20:00,6615.74,6615.74,6615.74,6615.74,82
2006/9/15,10:21:00,6614.22,6614.22,6614.22,6614.22,114
2006/9/15,10:22:00,6614.04,6614.04,6614.04,6614.04,66
2006/9/15,10:23:00,6613.32,6613.32,6613.32,6613.32,97
2006/9/15,10:24:00,6614.99,6614.99,6614.99,6614.99,97
2006/9/15,10:25:00,6612.55,6612.55,6612.55,6612.55,84
2006/9/15,10:26:00,6614.47,6614.47,6614.47,6614.47,105
2006/9/15,10:27:00,6613.53,6613.53,6613.53,6613.53,76
2006/9/15,10:28:00,6613.82,6613.82,6613.82,6613.82,99
2006/9/15,10:29:00,6613.82,6613.82,6613.82,6613.82,74
2006/9/15,10:30:00,6614.73,6614.73,6614.73,6614.73,88
2006/9/15,10:31:00,6617.79,6617.79,6617.79,6617.79,188
2006/9/15,10:32:00,6618.79,6618.79,6618.79,6618.79,247
2006/9/15,10:33:00,6622.63,6622.63,6622.63,6622.63,334
2006/9/15,10:34:00,6623.95,6623.95,6623.95,6623.95,176
2006/9/15,10:35:00,6623.46,6623.46,6623.46,6623.46,202
2006/9/15,10:36:00,6625.76,6625.76,6625.76,6625.76,221
2006/9/15,10:37:00,6626.52,6626.52,6626.52,6626.52,174
2006/9/15,10:38:00,6626.79,6626.79,6626.79,6626.79,285
2006/9/15,10:39:00,6627.84,6627.84,6627.84,6627.84,249
2006/9/15,10:40:00,6628.64,6628.64,6628.64,6628.64,255
2006/9/15,10:41:00,6628.15,6628.15,6628.15,6628.15,302
2006/9/15,10:42:00,6627.64,6627.64,6627.64,6627.64,178
2006/9/15,10:43:00,6627.36,6627.36,6627.36,6627.36,206
2006/9/15,10:44:00,6627.76,6627.76,6627.76,6627.76,127
2006/9/15,10:45:00,6628.01,6628.01,6628.01,6628.01,122
2006/9/15,10:46:00,6628.76,6628.76,6628.76,6628.76,150
2006/9/15,10:47:00,6629.60,6629.60,6629.60,6629.60,132
2006/9/15,10:48:00,6628.85,6628.85,6628.85,6628.85,133
2006/9/15,10:49:00,6628.94,6628.94,6628.94,6628.94,105
2006/9/15,10:50:00,6629.86,6629.86,6629.86,6629.86,101
2006/9/15,10:51:00,6628.37,6628.37,6628.37,6628.37,136
2006/9/15,10:52:00,6630.12,6630.12,6630.12,6630.12,94
2006/9/15,10:53:00,6628.78,6628.78,6628.78,6628.78,143
2006/9/15,10:54:00,6630.32,6630.32,6630.32,6630.32,116
2006/9/15,10:55:00,6631.06,6631.06,6631.06,6631.06,118
2006/9/15,10:56:00,6632.19,6632.19,6632.19,6632.19,186
2006/9/15,10:57:00,6633.52,6633.52,6633.52,6633.52,199
2006/9/15,10:58:00,6634.97,6634.97,6634.97,6634.97,276
2006/9/15,10:59:00,6635.12,6635.12,6635.12,6635.12,230
2006/9/15,11:00:00,6637.16,6637.16,6637.16,6637.16,196
2006/9/15,11:01:00,6638.09,6638.09,6638.09,6638.09,339
2006/9/15,11:02:00,6639.46,6639.46,6639.46,6639.46,178
2006/9/15,11:03:00,6640.10,6640.10,6640.10,6640.10,256
2006/9/15,11:04:00,6638.69,6638.69,6638.69,6638.69,178
2006/9/15,11:05:00,6638.21,6638.21,6638.21,6638.21,152
2006/9/15,11:06:00,6640.04,6640.04,6640.04,6640.04,188
2006/9/15,11:07:00,6638.69,6638.69,6638.69,6638.69,177
2006/9/15,11:08:00,6637.64,6637.64,6637.64,6637.64,186
2006/9/15,11:09:00,6636.81,6636.81,6636.81,6636.81,234
2006/9/15,11:10:00,6637.54,6637.54,6637.54,6637.54,177
2006/9/15,11:11:00,6636.89,6636.89,6636.89,6636.89,161
2006/9/15,11:12:00,6636.05,6636.05,6636.05,6636.05,151
2006/9/15,11:13:00,6633.91,6633.91,6633.91,6633.91,136
2006/9/15,11:14:00,6635.56,6635.56,6635.56,6635.56,103
2006/9/15,11:15:00,6635.20,6635.20,6635.20,6635.20,108
2006/9/15,11:16:00,6634.78,6634.78,6634.78,6634.78,152
2006/9/15,11:17:00,6636.08,6636.08,6636.08,6636.08,121
2006/9/15,11:18:00,6638.56,6638.56,6638.56,6638.56,154
2006/9/15,11:19:00,6637.26,6637.26,6637.26,6637.26,126
2006/9/15,11:20:00,6638.15,6638.15,6638.15,6638.15,93
2006/9/15,11:21:00,6638.53,6638.53,6638.53,6638.53,136
2006/9/15,11:22:00,6639.13,6639.13,6639.13,6639.13,121
2006/9/15,11:23:00,6640.68,6640.68,6640.68,6640.68,170
2006/9/15,11:24:00,6639.62,6639.62,6639.62,6639.62,234
2006/9/15,11:25:00,6639.44,6639.44,6639.44,6639.44,184
2006/9/15,11:26:00,6639.95,6639.95,6639.95,6639.95,166
2006/9/15,11:27:00,6639.15,6639.15,6639.15,6639.15,144
2006/9/15,11:28:00,6643.07,6643.07,6643.07,6643.07,212
2006/9/15,11:29:00,6642.38,6642.38,6642.38,6642.38,194
2006/9/15,11:30:00,6647.63,6647.63,6647.63,6647.63,393
2006/9/15,11:31:00,6652.67,6652.67,6652.67,6652.67,473
2006/9/15,11:32:00,6653.01,6653.01,6653.01,6653.01,265
2006/9/15,11:33:00,6653.57,6653.57,6653.57,6653.57,352
2006/9/15,11:34:00,6654.48,6654.48,6654.48,6654.48,339
2006/9/15,11:35:00,6653.37,6653.37,6653.37,6653.37,301
2006/9/15,11:36:00,6654.03,6654.03,6654.03,6654.03,290
2006/9/15,11:37:00,6650.88,6650.88,6650.88,6650.88,149
2006/9/15,11:38:00,6649.35,6649.35,6649.35,6649.35,227
2006/9/15,11:39:00,6646.73,6646.73,6646.73,6646.73,148
2006/9/15,11:40:00,6646.06,6646.06,6646.06,6646.06,167
2006/9/15,11:41:00,6643.69,6643.69,6643.69,6643.69,181
2006/9/15,11:42:00,6643.29,6643.29,6643.29,6643.29,133
2006/9/15,11:43:00,6643.05,6643.05,6643.05,6643.05,167
2006/9/15,11:44:00,6642.65,6642.65,6642.65,6642.65,117
2006/9/15,11:45:00,6642.45,6642.45,6642.45,6642.45,153
2006/9/15,11:46:00,6643.07,6643.07,6643.07,6643.07,198
2006/9/15,11:47:00,6642.74,6642.74,6642.74,6642.74,166
2006/9/15,11:48:00,6642.14,6642.14,6642.14,6642.14,143
2006/9/15,11:49:00,6641.64,6641.64,6641.64,6641.64,90
2006/9/15,11:50:00,6643.48,6643.48,6643.48,6643.48,125
2006/9/15,11:51:00,6642.34,6642.34,6642.34,6642.34,109
2006/9/15,11:52:00,6642.05,6642.05,6642.05,6642.05,100
2006/9/15,11:53:00,6641.99,6641.99,6641.99,6641.99,124
2006/9/15,11:54:00,6641.54,6641.54,6641.54,6641.54,123
2006/9/15,11:55:00,6641.61,6641.61,6641.61,6641.61,84
2006/9/15,11:56:00,6641.55,6641.55,6641.55,6641.55,149
2006/9/15,11:57:00,6640.57,6640.57,6640.57,6640.57,64
2006/9/15,11:58:00,6641.00,6641.00,6641.00,6641.00,149
2006/9/15,11:59:00,6640.19,6640.19,6640.19,6640.19,92
2006/9/15,12:00:00,6638.83,6638.83,6638.83,6638.83,91
2006/9/15,12:01:00,6639.96,6639.96,6639.96,6639.96,106
2006/9/15,12:02:00,6640.40,6640.40,6640.40,6640.40,77
2006/9/15,12:03:00,6639.17,6639.17,6639.17,6639.17,116
2006/9/15,12:04:00,6640.44,6640.44,6640.44,6640.44,94
2006/9/15,12:05:00,6640.80,6640.80,6640.80,6640.80,122
2006/9/15,12:06:00,6640.68,6640.68,6640.68,6640.68,153
2006/9/15,12:07:00,6640.90,6640.90,6640.90,6640.90,123
2006/9/15,12:08:00,6641.53,6641.53,6641.53,6641.53,125
2006/9/15,12:09:00,6641.58,6641.58,6641.58,6641.58,75
2006/9/15,12:10:00,6639.81,6639.81,6639.81,6639.81,107
2006/9/15,12:11:00,6642.47,6642.47,6642.47,6642.47,163
2006/9/15,12:12:00,6643.16,6643.16,6643.16,6643.16,110
2006/9/15,12:13:00,6643.77,6643.77,6643.77,6643.77,173
2006/9/15,12:14:00,6645.26,6645.26,6645.26,6645.26,83
2006/9/15,12:15:00,6645.43,6645.43,6645.43,6645.43,90
2006/9/15,12:16:00,6644.56,6644.56,6644.56,6644.56,153
2006/9/15,12:17:00,6644.96,6644.96,6644.96,6644.96,84
2006/9/15,12:18:00,6645.65,6645.65,6645.65,6645.65,114
2006/9/15,12:19:00,6644.87,6644.87,6644.87,6644.87,122
2006/9/15,12:20:00,6645.35,6645.35,6645.35,6645.35,139
2006/9/15,12:21:00,6646.03,6646.03,6646.03,6646.03,170
2006/9/15,12:22:00,6647.78,6647.78,6647.78,6647.78,82
2006/9/15,12:23:00,6647.97,6647.97,6647.97,6647.97,208
2006/9/15,12:24:00,6649.04,6649.04,6649.04,6649.04,160
2006/9/15,12:25:00,6649.69,6649.69,6649.69,6649.69,125
2006/9/15,12:26:00,6650.99,6650.99,6650.99,6650.99,190
2006/9/15,12:27:00,6652.65,6652.65,6652.65,6652.65,105
2006/9/15,12:28:00,6652.45,6652.45,6652.45,6652.45,163
2006/9/15,12:29:00,6652.99,6652.99,6652.99,6652.99,117
2006/9/15,12:30:00,6653.34,6653.34,6653.34,6653.34,136
2006/9/15,12:31:00,6653.88,6653.88,6653.88,6653.88,176
2006/9/15,12:32:00,6653.11,6653.11,6653.11,6653.11,272
2006/9/15,12:33:00,6653.95,6653.95,6653.95,6653.95,234
2006/9/15,12:34:00,6653.26,6653.26,6653.26,6653.26,117
2006/9/15,12:35:00,6652.59,6652.59,6652.59,6652.59,139
2006/9/15,12:36:00,6653.22,6653.22,6653.22,6653.22,172
2006/9/15,12:37:00,6653.82,6653.82,6653.82,6653.82,124
2006/9/15,12:38:00,6653.89,6653.89,6653.89,6653.89,139
2006/9/15,12:39:00,6653.54,6653.54,6653.54,6653.54,117
2006/9/15,12:40:00,6652.58,6652.58,6652.58,6652.58,120
2006/9/15,12:41:00,6652.71,6652.71,6652.71,6652.71,195
2006/9/15,12:42:00,6651.85,6651.85,6651.85,6651.85,92
2006/9/15,12:43:00,6651.10,6651.10,6651.10,6651.10,147
2006/9/15,12:44:00,6648.12,6648.12,6648.12,6648.12,175
2006/9/15,12:45:00,6646.73,6646.73,6646.73,6646.73,138
2006/9/15,12:46:00,6646.08,6646.08,6646.08,6646.08,235
2006/9/15,12:47:00,6646.57,6646.57,6646.57,6646.57,141
2006/9/15,12:48:00,6646.60,6646.60,6646.60,6646.60,158
2006/9/15,12:49:00,6645.97,6645.97,6645.97,6645.97,91
2006/9/15,12:50:00,6646.83,6646.83,6646.83,6646.83,170
2006/9/15,12:51:00,6648.53,6648.53,6648.53,6648.53,168
2006/9/15,12:52:00,6647.80,6647.80,6647.80,6647.80,138
2006/9/15,12:53:00,6648.79,6648.79,6648.79,6648.79,208
2006/9/15,12:54:00,6649.73,6649.73,6649.73,6649.73,119
2006/9/15,12:55:00,6649.70,6649.70,6649.70,6649.70,180
2006/9/15,12:56:00,6650.85,6650.85,6650.85,6650.85,179
2006/9/15,12:57:00,6652.17,6652.17,6652.17,6652.17,133
2006/9/15,12:58:00,6651.78,6651.78,6651.78,6651.78,216
2006/9/15,12:59:00,6653.86,6653.86,6653.86,6653.86,186
2006/9/15,13:00:00,6660.32,6660.32,6660.32,6660.32,248
2006/9/15,13:01:00,6661.64,6661.64,6661.64,6661.64,458
2006/9/15,13:02:00,6663.29,6663.29,6663.29,6663.29,288
2006/9/15,13:03:00,6663.78,6663.78,6663.78,6663.78,376
2006/9/15,13:04:00,6663.53,6663.53,6663.53,6663.53,274
2006/9/15,13:05:00,6661.57,6661.57,6661.57,6661.57,254
2006/9/15,13:06:00,6660.45,6660.45,6660.45,6660.45,344
2006/9/15,13:07:00,6659.48,6659.48,6659.48,6659.48,187
2006/9/15,13:08:00,6658.68,6658.68,6658.68,6658.68,239
2006/9/15,13:09:00,6656.54,6656.54,6656.54,6656.54,160
2006/9/15,13:10:00,6657.51,6657.51,6657.51,6657.51,186
2006/9/15,13:11:00,6656.98,6656.98,6656.98,6656.98,256
2006/9/15,13:12:00,6657.31,6657.31,6657.31,6657.31,172
2006/9/15,13:13:00,6658.15,6658.15,6658.15,6658.15,226
2006/9/15,13:14:00,6659.02,6659.02,6659.02,6659.02,251
2006/9/15,13:15:00,6660.68,6660.68,6660.68,6660.68,321
2006/9/15,13:16:00,6661.49,6661.49,6661.49,6661.49,352
2006/9/15,13:17:00,6663.49,6663.49,6663.49,6663.49,249
2006/9/15,13:18:00,6664.83,6664.83,6664.83,6664.83,373
2006/9/15,13:19:00,6665.19,6665.19,6665.19,6665.19,294
2006/9/15,13:20:00,6667.51,6667.51,6667.51,6667.51,355
2006/9/15,13:21:00,6675.15,6675.15,6675.15,6675.15,510
2006/9/15,13:22:00,6675.94,6675.94,6675.94,6675.94,387
2006/9/15,13:23:00,6675.39,6675.39,6675.39,6675.39,511
2006/9/15,13:24:00,6673.99,6673.99,6673.99,6673.99,447
2006/9/15,13:25:00,6672.33,6672.33,6672.33,6672.33,497
2006/9/15,13:26:00,6672.33,6672.33,6672.33,6672.33,0
2006/9/15,13:27:00,6672.33,6672.33,6672.33,6672.33,0
2006/9/15,13:28:00,6672.33,6672.33,6672.33,6672.33,0
2006/9/15,13:29:00,6672.33,6672.33,6672.33,6672.33,0
2006/9/15,13:30:00,6681.09,6681.09,6681.09,6681.09,3782
2006/9/18,09:00:00,6681.09,6681.09,6681.09,6681.09,12
2006/9/18,09:01:00,6784.77,6784.77,6784.77,6784.77,4095
2006/9/18,09:02:00,6787.52,6787.52,6787.52,6787.52,1083
2006/9/18,09:03:00,6790.32,6790.32,6790.32,6790.32,1144
2006/9/18,09:04:00,6785.03,6785.03,6785.03,6785.03,957
2006/9/18,09:05:00,6781.93,6781.93,6781.93,6781.93,816
2006/9/18,09:06:00,6778.27,6778.27,6778.27,6778.27,1021
2006/9/18,09:07:00,6778.76,6778.76,6778.76,6778.76,760
2006/9/18,09:08:00,6775.12,6775.12,6775.12,6775.12,816
2006/9/18,09:09:00,6776.91,6776.91,6776.91,6776.91,886
2006/9/18,09:10:00,6779.90,6779.90,6779.90,6779.90,569
2006/9/18,09:11:00,6780.05,6780.05,6780.05,6780.05,758
2006/9/18,09:12:00,6779.81,6779.81,6779.81,6779.81,587
2006/9/18,09:13:00,6781.83,6781.83,6781.83,6781.83,836
2006/9/18,09:14:00,6785.10,6785.10,6785.10,6785.10,809
2006/9/18,09:15:00,6789.51,6789.51,6789.51,6789.51,783
2006/9/18,09:16:00,6793.52,6793.52,6793.52,6793.52,967
2006/9/18,09:17:00,6796.97,6796.97,6796.97,6796.97,956
2006/9/18,09:18:00,6801.01,6801.01,6801.01,6801.01,1123
2006/9/18,09:19:00,6808.28,6808.28,6808.28,6808.28,920
2006/9/18,09:20:00,6810.40,6810.40,6810.40,6810.40,820
2006/9/18,09:21:00,6815.19,6815.19,6815.19,6815.19,1166
2006/9/18,09:22:00,6815.24,6815.24,6815.24,6815.24,812
2006/9/18,09:23:00,6816.94,6816.94,6816.94,6816.94,730
2006/9/18,09:24:00,6814.49,6814.49,6814.49,6814.49,727
2006/9/18,09:25:00,6813.03,6813.03,6813.03,6813.03,548
2006/9/18,09:26:00,6808.38,6808.38,6808.38,6808.38,758
2006/9/18,09:27:00,6805.40,6805.40,6805.40,6805.40,471
2006/9/18,09:28:00,6804.26,6804.26,6804.26,6804.26,544
2006/9/18,09:29:00,6804.25,6804.25,6804.25,6804.25,484
2006/9/18,09:30:00,6803.80,6803.80,6803.80,6803.80,367
2006/9/18,09:31:00,6803.01,6803.01,6803.01,6803.01,535
2006/9/18,09:32:00,6804.44,6804.44,6804.44,6804.44,442
2006/9/18,09:33:00,6804.94,6804.94,6804.94,6804.94,492
2006/9/18,09:34:00,6804.39,6804.39,6804.39,6804.39,395
2006/9/18,09:35:00,6805.06,6805.06,6805.06,6805.06,359
2006/9/18,09:36:00,6805.16,6805.16,6805.16,6805.16,527
2006/9/18,09:37:00,6806.47,6806.47,6806.47,6806.47,323
2006/9/18,09:38:00,6805.73,6805.73,6805.73,6805.73,552
2006/9/18,09:39:00,6808.93,6808.93,6808.93,6808.93,538
2006/9/18,09:40:00,6806.54,6806.54,6806.54,6806.54,383
2006/9/18,09:41:00,6807.29,6807.29,6807.29,6807.29,412
2006/9/18,09:42:00,6804.88,6804.88,6804.88,6804.88,358
2006/9/18,09:43:00,6804.97,6804.97,6804.97,6804.97,381
2006/9/18,09:44:00,6805.94,6805.94,6805.94,6805.94,311
2006/9/18,09:45:00,6805.10,6805.10,6805.10,6805.10,293
2006/9/18,09:46:00,6805.63,6805.63,6805.63,6805.63,343
2006/9/18,09:47:00,6804.83,6804.83,6804.83,6804.83,327
2006/9/18,09:48:00,6805.08,6805.08,6805.08,6805.08,343
2006/9/18,09:49:00,6804.10,6804.10,6804.10,6804.10,318
2006/9/18,09:50:00,6804.50,6804.50,6804.50,6804.50,253
2006/9/18,09:51:00,6803.59,6803.59,6803.59,6803.59,350
2006/9/18,09:52:00,6803.52,6803.52,6803.52,6803.52,246
2006/9/18,09:53:00,6804.69,6804.69,6804.69,6804.69,442
2006/9/18,09:54:00,6807.42,6807.42,6807.42,6807.42,445
2006/9/18,09:55:00,6806.70,6806.70,6806.70,6806.70,434
2006/9/18,09:56:00,6810.32,6810.32,6810.32,6810.32,1296
2006/9/18,09:57:00,6810.51,6810.51,6810.51,6810.51,653
2006/9/18,09:58:00,6814.00,6814.00,6814.00,6814.00,641
2006/9/18,09:59:00,6817.27,6817.27,6817.27,6817.27,533
2006/9/18,10:00:00,6819.55,6819.55,6819.55,6819.55,484
2006/9/18,10:01:00,6820.02,6820.02,6820.02,6820.02,730
2006/9/18,10:02:00,6819.79,6819.79,6819.79,6819.79,481
2006/9/18,10:03:00,6821.23,6821.23,6821.23,6821.23,536
2006/9/18,10:04:00,6819.38,6819.38,6819.38,6819.38,312
2006/9/18,10:05:00,6820.70,6820.70,6820.70,6820.70,294
2006/9/18,10:06:00,6821.21,6821.21,6821.21,6821.21,338
2006/9/18,10:07:00,6817.87,6817.87,6817.87,6817.87,285
2006/9/18,10:08:00,6819.25,6819.25,6819.25,6819.25,305
2006/9/18,10:09:00,6818.07,6818.07,6818.07,6818.07,299
2006/9/18,10:10:00,6818.25,6818.25,6818.25,6818.25,250
2006/9/18,10:11:00,6815.84,6815.84,6815.84,6815.84,396
2006/9/18,10:12:00,6816.32,6816.32,6816.32,6816.32,274
2006/9/18,10:13:00,6815.66,6815.66,6815.66,6815.66,273
2006/9/18,10:14:00,6814.83,6814.83,6814.83,6814.83,340
2006/9/18,10:15:00,6816.10,6816.10,6816.10,6816.10,227
2006/9/18,10:16:00,6815.87,6815.87,6815.87,6815.87,278
2006/9/18,10:17:00,6815.56,6815.56,6815.56,6815.56,209
2006/9/18,10:18:00,6817.16,6817.16,6817.16,6817.16,268
2006/9/18,10:19:00,6819.40,6819.40,6819.40,6819.40,273
2006/9/18,10:20:00,6819.34,6819.34,6819.34,6819.34,379
2006/9/18,10:21:00,6820.13,6820.13,6820.13,6820.13,281
2006/9/18,10:22:00,6820.02,6820.02,6820.02,6820.02,239
2006/9/18,10:23:00,6821.93,6821.93,6821.93,6821.93,326
2006/9/18,10:24:00,6825.39,6825.39,6825.39,6825.39,329
2006/9/18,10:25:00,6828.01,6828.01,6828.01,6828.01,377
2006/9/18,10:26:00,6833.09,6833.09,6833.09,6833.09,596
2006/9/18,10:27:00,6831.32,6831.32,6831.32,6831.32,505
2006/9/18,10:28:00,6833.74,6833.74,6833.74,6833.74,633
2006/9/18,10:29:00,6836.90,6836.90,6836.90,6836.90,488
2006/9/18,10:30:00,6839.89,6839.89,6839.89,6839.89,509
2006/9/18,10:31:00,6838.77,6838.77,6838.77,6838.77,702
2006/9/18,10:32:00,6840.63,6840.63,6840.63,6840.63,477
2006/9/18,10:33:00,6838.52,6838.52,6838.52,6838.52,423
2006/9/18,10:34:00,6838.47,6838.47,6838.47,6838.47,361
2006/9/18,10:35:00,6836.45,6836.45,6836.45,6836.45,308
2006/9/18,10:36:00,6835.43,6835.43,6835.43,6835.43,335
2006/9/18,10:37:00,6834.41,6834.41,6834.41,6834.41,238
2006/9/18,10:38:00,6833.51,6833.51,6833.51,6833.51,289
2006/9/18,10:39:00,6832.54,6832.54,6832.54,6832.54,424
2006/9/18,10:40:00,6832.92,6832.92,6832.92,6832.92,207
2006/9/18,10:41:00,6830.16,6830.16,6830.16,6830.16,268
2006/9/18,10:42:00,6829.64,6829.64,6829.64,6829.64,216
2006/9/18,10:43:00,6828.14,6828.14,6828.14,6828.14,227
2006/9/18,10:44:00,6828.53,6828.53,6828.53,6828.53,221
2006/9/18,10:45:00,6826.28,6826.28,6826.28,6826.28,217
2006/9/18,10:46:00,6825.98,6825.98,6825.98,6825.98,304
2006/9/18,10:47:00,6825.88,6825.88,6825.88,6825.88,250
2006/9/18,10:48:00,6827.53,6827.53,6827.53,6827.53,378
2006/9/18,10:49:00,6826.58,6826.58,6826.58,6826.58,256
2006/9/18,10:50:00,6827.91,6827.91,6827.91,6827.91,226
2006/9/18,10:51:00,6828.86,6828.86,6828.86,6828.86,284
2006/9/18,10:52:00,6830.19,6830.19,6830.19,6830.19,170
2006/9/18,10:53:00,6828.23,6828.23,6828.23,6828.23,221
2006/9/18,10:54:00,6829.78,6829.78,6829.78,6829.78,185
2006/9/18,10:55:00,6827.28,6827.28,6827.28,6827.28,172
2006/9/18,10:56:00,6827.55,6827.55,6827.55,6827.55,250
2006/9/18,10:57:00,6827.29,6827.29,6827.29,6827.29,176
2006/9/18,10:58:00,6827.75,6827.75,6827.75,6827.75,243
2006/9/18,10:59:00,6827.96,6827.96,6827.96,6827.96,142
2006/9/18,11:00:00,6826.76,6826.76,6826.76,6826.76,147
2006/9/18,11:01:00,6826.42,6826.42,6826.42,6826.42,192
2006/9/18,11:02:00,6826.64,6826.64,6826.64,6826.64,127
2006/9/18,11:03:00,6825.94,6825.94,6825.94,6825.94,164
2006/9/18,11:04:00,6827.52,6827.52,6827.52,6827.52,155
2006/9/18,11:05:00,6826.27,6826.27,6826.27,6826.27,131
2006/9/18,11:06:00,6827.65,6827.65,6827.65,6827.65,189
2006/9/18,11:07:00,6828.72,6828.72,6828.72,6828.72,204
2006/9/18,11:08:00,6829.66,6829.66,6829.66,6829.66,265
2006/9/18,11:09:00,6830.43,6830.43,6830.43,6830.43,172
2006/9/18,11:10:00,6831.05,6831.05,6831.05,6831.05,173
2006/9/18,11:11:00,6830.27,6830.27,6830.27,6830.27,269
2006/9/18,11:12:00,6831.13,6831.13,6831.13,6831.13,193
2006/9/18,11:13:00,6831.03,6831.03,6831.03,6831.03,228
2006/9/18,11:14:00,6829.14,6829.14,6829.14,6829.14,270
2006/9/18,11:15:00,6831.05,6831.05,6831.05,6831.05,241
2006/9/18,11:16:00,6830.21,6830.21,6830.21,6830.21,208
2006/9/18,11:17:00,6829.21,6829.21,6829.21,6829.21,177
2006/9/18,11:18:00,6831.22,6831.22,6831.22,6831.22,212
2006/9/18,11:19:00,6831.23,6831.23,6831.23,6831.23,268
2006/9/18,11:20:00,6833.20,6833.20,6833.20,6833.20,283
2006/9/18,11:21:00,6834.44,6834.44,6834.44,6834.44,266
2006/9/18,11:22:00,6834.36,6834.36,6834.36,6834.36,197
2006/9/18,11:23:00,6836.54,6836.54,6836.54,6836.54,280
2006/9/18,11:24:00,6840.78,6840.78,6840.78,6840.78,449
2006/9/18,11:25:00,6843.17,6843.17,6843.17,6843.17,380
2006/9/18,11:26:00,6848.59,6848.59,6848.59,6848.59,544
2006/9/18,11:27:00,6846.13,6846.13,6846.13,6846.13,374
2006/9/18,11:28:00,6845.39,6845.39,6845.39,6845.39,428
2006/9/18,11:29:00,6846.75,6846.75,6846.75,6846.75,305
2006/9/18,11:30:00,6845.75,6845.75,6845.75,6845.75,226
2006/9/18,11:31:00,6849.06,6849.06,6849.06,6849.06,368
2006/9/18,11:32:00,6849.19,6849.19,6849.19,6849.19,367
2006/9/18,11:33:00,6850.85,6850.85,6850.85,6850.85,385
2006/9/18,11:34:00,6851.84,6851.84,6851.84,6851.84,249
2006/9/18,11:35:00,6853.17,6853.17,6853.17,6853.17,333
2006/9/18,11:36:00,6854.06,6854.06,6854.06,6854.06,445
2006/9/18,11:37:00,6854.24,6854.24,6854.24,6854.24,242
2006/9/18,11:38:00,6855.34,6855.34,6855.34,6855.34,345
2006/9/18,11:39:00,6853.40,6853.40,6853.40,6853.40,267
2006/9/18,11:40:00,6856.66,6856.66,6856.66,6856.66,408
2006/9/18,11:41:00,6861.60,6861.60,6861.60,6861.60,431
2006/9/18,11:42:00,6863.45,6863.45,6863.45,6863.45,588
2006/9/18,11:43:00,6865.15,6865.15,6865.15,6865.15,497
2006/9/18,11:44:00,6868.13,6868.13,6868.13,6868.13,415
2006/9/18,11:45:00,6866.92,6866.92,6866.92,6866.92,352
2006/9/18,11:46:00,6866.85,6866.85,6866.85,6866.85,716
2006/9/18,11:47:00,6867.53,6867.53,6867.53,6867.53,329
2006/9/18,11:48:00,6864.45,6864.45,6864.45,6864.45,374
2006/9/18,11:49:00,6862.84,6862.84,6862.84,6862.84,310
2006/9/18,11:50:00,6863.41,6863.41,6863.41,6863.41,247
2006/9/18,11:51:00,6861.43,6861.43,6861.43,6861.43,286
2006/9/18,11:52:00,6860.44,6860.44,6860.44,6860.44,204
2006/9/18,11:53:00,6860.03,6860.03,6860.03,6860.03,265
2006/9/18,11:54:00,6857.19,6857.19,6857.19,6857.19,192
2006/9/18,11:55:00,6856.80,6856.80,6856.80,6856.80,203
2006/9/18,11:56:00,6856.87,6856.87,6856.87,6856.87,264
2006/9/18,11:57:00,6856.93,6856.93,6856.93,6856.93,211
2006/9/18,11:58:00,6859.29,6859.29,6859.29,6859.29,271
2006/9/18,11:59:00,6859.77,6859.77,6859.77,6859.77,213
2006/9/18,12:00:00,6859.44,6859.44,6859.44,6859.44,219
2006/9/18,12:01:00,6858.08,6858.08,6858.08,6858.08,251
2006/9/18,12:02:00,6858.69,6858.69,6858.69,6858.69,284
2006/9/18,12:03:00,6859.77,6859.77,6859.77,6859.77,415
2006/9/18,12:04:00,6859.53,6859.53,6859.53,6859.53,303
2006/9/18,12:05:00,6861.02,6861.02,6861.02,6861.02,246
2006/9/18,12:06:00,6860.30,6860.30,6860.30,6860.30,302
2006/9/18,12:07:00,6860.03,6860.03,6860.03,6860.03,193
2006/9/18,12:08:00,6859.92,6859.92,6859.92,6859.92,256
2006/9/18,12:09:00,6859.35,6859.35,6859.35,6859.35,329
2006/9/18,12:10:00,6857.43,6857.43,6857.43,6857.43,329
2006/9/18,12:11:00,6858.56,6858.56,6858.56,6858.56,392
2006/9/18,12:12:00,6857.87,6857.87,6857.87,6857.87,241
2006/9/18,12:13:00,6857.78,6857.78,6857.78,6857.78,321
2006/9/18,12:14:00,6858.00,6858.00,6858.00,6858.00,242
2006/9/18,12:15:00,6859.47,6859.47,6859.47,6859.47,273
2006/9/18,12:16:00,6858.21,6858.21,6858.21,6858.21,291
2006/9/18,12:17:00,6857.81,6857.81,6857.81,6857.81,254
2006/9/18,12:18:00,6858.05,6858.05,6858.05,6858.05,240
2006/9/18,12:19:00,6858.98,6858.98,6858.98,6858.98,204
2006/9/18,12:20:00,6860.40,6860.40,6860.40,6860.40,192
2006/9/18,12:21:00,6858.75,6858.75,6858.75,6858.75,184
2006/9/18,12:22:00,6859.31,6859.31,6859.31,6859.31,138
2006/9/18,12:23:00,6857.76,6857.76,6857.76,6857.76,213
2006/9/18,12:24:00,6859.36,6859.36,6859.36,6859.36,226
2006/9/18,12:25:00,6859.30,6859.30,6859.30,6859.30,207
2006/9/18,12:26:00,6863.07,6863.07,6863.07,6863.07,374
2006/9/18,12:27:00,6867.72,6867.72,6867.72,6867.72,550
2006/9/18,12:28:00,6871.73,6871.73,6871.73,6871.73,794
2006/9/18,12:29:00,6876.02,6876.02,6876.02,6876.02,832
2006/9/18,12:30:00,6876.27,6876.27,6876.27,6876.27,711
2006/9/18,12:31:00,6878.46,6878.46,6878.46,6878.46,917
2006/9/18,12:32:00,6881.08,6881.08,6881.08,6881.08,802
2006/9/18,12:33:00,6880.82,6880.82,6880.82,6880.82,444
2006/9/18,12:34:00,6880.37,6880.37,6880.37,6880.37,303
2006/9/18,12:35:00,6877.52,6877.52,6877.52,6877.52,271
2006/9/18,12:36:00,6876.45,6876.45,6876.45,6876.45,412
2006/9/18,12:37:00,6875.27,6875.27,6875.27,6875.27,219
2006/9/18,12:38:00,6873.81,6873.81,6873.81,6873.81,312
2006/9/18,12:39:00,6870.91,6870.91,6870.91,6870.91,247
2006/9/18,12:40:00,6870.03,6870.03,6870.03,6870.03,244
2006/9/18,12:41:00,6868.02,6868.02,6868.02,6868.02,278
2006/9/18,12:42:00,6869.05,6869.05,6869.05,6869.05,216
2006/9/18,12:43:00,6869.74,6869.74,6869.74,6869.74,365
2006/9/18,12:44:00,6870.64,6870.64,6870.64,6870.64,253
2006/9/18,12:45:00,6872.29,6872.29,6872.29,6872.29,247
2006/9/18,12:46:00,6872.61,6872.61,6872.61,6872.61,237
2006/9/18,12:47:00,6873.84,6873.84,6873.84,6873.84,222
2006/9/18,12:48:00,6875.70,6875.70,6875.70,6875.70,311
2006/9/18,12:49:00,6878.48,6878.48,6878.48,6878.48,295
2006/9/18,12:50:00,6877.87,6877.87,6877.87,6877.87,285
2006/9/18,12:51:00,6882.88,6882.88,6882.88,6882.88,379
2006/9/18,12:52:00,6882.08,6882.08,6882.08,6882.08,389
2006/9/18,12:53:00,6883.39,6883.39,6883.39,6883.39,469
2006/9/18,12:54:00,6881.03,6881.03,6881.03,6881.03,287
2006/9/18,12:55:00,6882.34,6882.34,6882.34,6882.34,237
2006/9/18,12:56:00,6882.13,6882.13,6882.13,6882.13,342
2006/9/18,12:57:00,6881.43,6881.43,6881.43,6881.43,275
2006/9/18,12:58:00,6882.09,6882.09,6882.09,6882.09,398
2006/9/18,12:59:00,6883.03,6883.03,6883.03,6883.03,274
2006/9/18,13:00:00,6886.30,6886.30,6886.30,6886.30,298
2006/9/18,13:01:00,6885.56,6885.56,6885.56,6885.56,418
2006/9/18,13:02:00,6882.77,6882.77,6882.77,6882.77,314
2006/9/18,13:03:00,6882.18,6882.18,6882.18,6882.18,348
2006/9/18,13:04:00,6882.49,6882.49,6882.49,6882.49,306
2006/9/18,13:05:00,6879.73,6879.73,6879.73,6879.73,274
2006/9/18,13:06:00,6879.62,6879.62,6879.62,6879.62,433
2006/9/18,13:07:00,6875.85,6875.85,6875.85,6875.85,300
2006/9/18,13:08:00,6875.41,6875.41,6875.41,6875.41,454
2006/9/18,13:09:00,6877.80,6877.80,6877.80,6877.80,385
2006/9/18,13:10:00,6875.94,6875.94,6875.94,6875.94,317
2006/9/18,13:11:00,6873.30,6873.30,6873.30,6873.30,378
2006/9/18,13:12:00,6873.81,6873.81,6873.81,6873.81,265
2006/9/18,13:13:00,6873.53,6873.53,6873.53,6873.53,361
2006/9/18,13:14:00,6873.05,6873.05,6873.05,6873.05,292
2006/9/18,13:15:00,6872.88,6872.88,6872.88,6872.88,280
2006/9/18,13:16:00,6873.65,6873.65,6873.65,6873.65,280
2006/9/18,13:17:00,6875.06,6875.06,6875.06,6875.06,325
2006/9/18,13:18:00,6875.31,6875.31,6875.31,6875.31,376
2006/9/18,13:19:00,6876.41,6876.41,6876.41,6876.41,324
2006/9/18,13:20:00,6877.55,6877.55,6877.55,6877.55,335
2006/9/18,13:21:00,6878.53,6878.53,6878.53,6878.53,498
2006/9/18,13:22:00,6880.01,6880.01,6880.01,6880.01,447
2006/9/18,13:23:00,6881.60,6881.60,6881.60,6881.60,538
2006/9/18,13:24:00,6882.25,6882.25,6882.25,6882.25,501
2006/9/18,13:25:00,6884.48,6884.48,6884.48,6884.48,494
2006/9/18,13:26:00,6884.48,6884.48,6884.48,6884.48,0
2006/9/18,13:27:00,6884.48,6884.48,6884.48,6884.48,0
2006/9/18,13:28:00,6884.48,6884.48,6884.48,6884.48,0
2006/9/18,13:29:00,6884.48,6884.48,6884.48,6884.48,0
2006/9/18,13:30:00,6882.48,6882.48,6882.48,6882.48,3846
2006/9/19,09:00:00,6882.48,6882.48,6882.48,6882.48,8
2006/9/19,09:01:00,6897.59,6897.59,6897.59,6897.59,3053
2006/9/19,09:02:00,6892.49,6892.49,6892.49,6892.49,802
2006/9/19,09:03:00,6887.81,6887.81,6887.81,6887.81,870
2006/9/19,09:04:00,6882.04,6882.04,6882.04,6882.04,745
2006/9/19,09:05:00,6879.50,6879.50,6879.50,6879.50,810
2006/9/19,09:06:00,6874.93,6874.93,6874.93,6874.93,1032
2006/9/19,09:07:00,6869.23,6869.23,6869.23,6869.23,1189
2006/9/19,09:08:00,6865.37,6865.37,6865.37,6865.37,775
2006/9/19,09:09:00,6862.08,6862.08,6862.08,6862.08,733
2006/9/19,09:10:00,6858.85,6858.85,6858.85,6858.85,552
2006/9/19,09:11:00,6861.93,6861.93,6861.93,6861.93,860
2006/9/19,09:12:00,6865.88,6865.88,6865.88,6865.88,636
2006/9/19,09:13:00,6874.55,6874.55,6874.55,6874.55,799
2006/9/19,09:14:00,6880.90,6880.90,6880.90,6880.90,903
2006/9/19,09:15:00,6882.47,6882.47,6882.47,6882.47,672
2006/9/19,09:16:00,6886.09,6886.09,6886.09,6886.09,874
2006/9/19,09:17:00,6885.20,6885.20,6885.20,6885.20,597
2006/9/19,09:18:00,6886.36,6886.36,6886.36,6886.36,722
2006/9/19,09:19:00,6886.60,6886.60,6886.60,6886.60,596
2006/9/19,09:20:00,6884.76,6884.76,6884.76,6884.76,533
2006/9/19,09:21:00,6884.80,6884.80,6884.80,6884.80,644
2006/9/19,09:22:00,6883.54,6883.54,6883.54,6883.54,486
2006/9/19,09:23:00,6882.84,6882.84,6882.84,6882.84,479
2006/9/19,09:24:00,6883.51,6883.51,6883.51,6883.51,393
2006/9/19,09:25:00,6883.66,6883.66,6883.66,6883.66,338
2006/9/19,09:26:00,6885.04,6885.04,6885.04,6885.04,553
2006/9/19,09:27:00,6886.11,6886.11,6886.11,6886.11,480
2006/9/19,09:28:00,6893.41,6893.41,6893.41,6893.41,634
2006/9/19,09:29:00,6899.31,6899.31,6899.31,6899.31,802
2006/9/19,09:30:00,6901.80,6901.80,6901.80,6901.80,746
2006/9/19,09:31:00,6906.09,6906.09,6906.09,6906.09,874
2006/9/19,09:32:00,6907.83,6907.83,6907.83,6907.83,632
2006/9/19,09:33:00,6912.23,6912.23,6912.23,6912.23,890
2006/9/19,09:34:00,6915.08,6915.08,6915.08,6915.08,733
2006/9/19,09:35:00,6914.67,6914.67,6914.67,6914.67,720
2006/9/19,09:36:00,6912.59,6912.59,6912.59,6912.59,794
2006/9/19,09:37:00,6913.16,6913.16,6913.16,6913.16,535
2006/9/19,09:38:00,6910.63,6910.63,6910.63,6910.63,630
2006/9/19,09:39:00,6908.96,6908.96,6908.96,6908.96,548
2006/9/19,09:40:00,6906.85,6906.85,6906.85,6906.85,474
2006/9/19,09:41:00,6905.23,6905.23,6905.23,6905.23,610
2006/9/19,09:42:00,6904.27,6904.27,6904.27,6904.27,437
2006/9/19,09:43:00,6903.28,6903.28,6903.28,6903.28,632
2006/9/19,09:44:00,6901.45,6901.45,6901.45,6901.45,432
2006/9/19,09:45:00,6900.89,6900.89,6900.89,6900.89,421
2006/9/19,09:46:00,6898.88,6898.88,6898.88,6898.88,502
2006/9/19,09:47:00,6897.85,6897.85,6897.85,6897.85,360
2006/9/19,09:48:00,6897.64,6897.64,6897.64,6897.64,432
2006/9/19,09:49:00,6895.13,6895.13,6895.13,6895.13,328
2006/9/19,09:50:00,6894.41,6894.41,6894.41,6894.41,337
2006/9/19,09:51:00,6894.70,6894.70,6894.70,6894.70,432
2006/9/19,09:52:00,6894.08,6894.08,6894.08,6894.08,288
2006/9/19,09:53:00,6894.67,6894.67,6894.67,6894.67,297
2006/9/19,09:54:00,6892.86,6892.86,6892.86,6892.86,250
2006/9/19,09:55:00,6893.72,6893.72,6893.72,6893.72,223
2006/9/19,09:56:00,6894.93,6894.93,6894.93,6894.93,326
2006/9/19,09:57:00,6895.93,6895.93,6895.93,6895.93,230
2006/9/19,09:58:00,6895.68,6895.68,6895.68,6895.68,273
2006/9/19,09:59:00,6897.22,6897.22,6897.22,6897.22,291
2006/9/19,10:00:00,6897.71,6897.71,6897.71,6897.71,249
2006/9/19,10:01:00,6894.13,6894.13,6894.13,6894.13,346
2006/9/19,10:02:00,6896.16,6896.16,6896.16,6896.16,195
2006/9/19,10:03:00,6896.55,6896.55,6896.55,6896.55,317
2006/9/19,10:04:00,6897.58,6897.58,6897.58,6897.58,238
2006/9/19,10:05:00,6895.74,6895.74,6895.74,6895.74,204
2006/9/19,10:06:00,6895.98,6895.98,6895.98,6895.98,310
2006/9/19,10:07:00,6895.31,6895.31,6895.31,6895.31,216
2006/9/19,10:08:00,6891.60,6891.60,6891.60,6891.60,325
2006/9/19,10:09:00,6890.16,6890.16,6890.16,6890.16,318
2006/9/19,10:10:00,6888.20,6888.20,6888.20,6888.20,269
2006/9/19,10:11:00,6887.43,6887.43,6887.43,6887.43,387
2006/9/19,10:12:00,6883.39,6883.39,6883.39,6883.39,379
2006/9/19,10:13:00,6881.90,6881.90,6881.90,6881.90,376
2006/9/19,10:14:00,6882.36,6882.36,6882.36,6882.36,308
2006/9/19,10:15:00,6879.38,6879.38,6879.38,6879.38,288
2006/9/19,10:16:00,6878.51,6878.51,6878.51,6878.51,380
2006/9/19,10:17:00,6878.28,6878.28,6878.28,6878.28,267
2006/9/19,10:18:00,6876.99,6876.99,6876.99,6876.99,325
2006/9/19,10:19:00,6878.34,6878.34,6878.34,6878.34,318
2006/9/19,10:20:00,6877.13,6877.13,6877.13,6877.13,306
2006/9/19,10:21:00,6877.46,6877.46,6877.46,6877.46,354
2006/9/19,10:22:00,6880.89,6880.89,6880.89,6880.89,233
2006/9/19,10:23:00,6882.32,6882.32,6882.32,6882.32,309
2006/9/19,10:24:00,6880.51,6880.51,6880.51,6880.51,221
2006/9/19,10:25:00,6883.49,6883.49,6883.49,6883.49,218
2006/9/19,10:26:00,6883.28,6883.28,6883.28,6883.28,260
2006/9/19,10:27:00,6883.45,6883.45,6883.45,6883.45,172
2006/9/19,10:28:00,6885.09,6885.09,6885.09,6885.09,244
2006/9/19,10:29:00,6886.42,6886.42,6886.42,6886.42,173
2006/9/19,10:30:00,6885.48,6885.48,6885.48,6885.48,171
2006/9/19,10:31:00,6887.16,6887.16,6887.16,6887.16,262
2006/9/19,10:32:00,6888.08,6888.08,6888.08,6888.08,186
2006/9/19,10:33:00,6888.37,6888.37,6888.37,6888.37,224
2006/9/19,10:34:00,6887.80,6887.80,6887.80,6887.80,226
2006/9/19,10:35:00,6888.60,6888.60,6888.60,6888.60,193
2006/9/19,10:36:00,6888.68,6888.68,6888.68,6888.68,211
2006/9/19,10:37:00,6887.75,6887.75,6887.75,6887.75,162
2006/9/19,10:38:00,6888.64,6888.64,6888.64,6888.64,171
2006/9/19,10:39:00,6887.40,6887.40,6887.40,6887.40,151
2006/9/19,10:40:00,6891.21,6891.21,6891.21,6891.21,215
2006/9/19,10:41:00,6890.98,6890.98,6890.98,6890.98,199
2006/9/19,10:42:00,6889.69,6889.69,6889.69,6889.69,173
2006/9/19,10:43:00,6889.35,6889.35,6889.35,6889.35,217
2006/9/19,10:44:00,6888.33,6888.33,6888.33,6888.33,160
2006/9/19,10:45:00,6887.62,6887.62,6887.62,6887.62,285
2006/9/19,10:46:00,6889.21,6889.21,6889.21,6889.21,228
2006/9/19,10:47:00,6887.48,6887.48,6887.48,6887.48,153
2006/9/19,10:48:00,6886.81,6886.81,6886.81,6886.81,208
2006/9/19,10:49:00,6887.51,6887.51,6887.51,6887.51,200
2006/9/19,10:50:00,6887.71,6887.71,6887.71,6887.71,184
2006/9/19,10:51:00,6888.17,6888.17,6888.17,6888.17,277
2006/9/19,10:52:00,6887.13,6887.13,6887.13,6887.13,202
2006/9/19,10:53:00,6887.06,6887.06,6887.06,6887.06,217
2006/9/19,10:54:00,6889.65,6889.65,6889.65,6889.65,173
2006/9/19,10:55:00,6886.77,6886.77,6886.77,6886.77,168
2006/9/19,10:56:00,6887.77,6887.77,6887.77,6887.77,185
2006/9/19,10:57:00,6889.87,6889.87,6889.87,6889.87,199
2006/9/19,10:58:00,6887.69,6887.69,6887.69,6887.69,251
2006/9/19,10:59:00,6889.58,6889.58,6889.58,6889.58,197
2006/9/19,11:00:00,6889.56,6889.56,6889.56,6889.56,188
2006/9/19,11:01:00,6892.77,6892.77,6892.77,6892.77,300
2006/9/19,11:02:00,6893.63,6893.63,6893.63,6893.63,219
2006/9/19,11:03:00,6895.01,6895.01,6895.01,6895.01,289
2006/9/19,11:04:00,6894.86,6894.86,6894.86,6894.86,214
2006/9/19,11:05:00,6897.46,6897.46,6897.46,6897.46,187
2006/9/19,11:06:00,6897.20,6897.20,6897.20,6897.20,260
2006/9/19,11:07:00,6897.11,6897.11,6897.11,6897.11,208
2006/9/19,11:08:00,6897.91,6897.91,6897.91,6897.91,224
2006/9/19,11:09:00,6897.52,6897.52,6897.52,6897.52,220
2006/9/19,11:10:00,6896.04,6896.04,6896.04,6896.04,193
2006/9/19,11:11:00,6897.31,6897.31,6897.31,6897.31,263
2006/9/19,11:12:00,6896.80,6896.80,6896.80,6896.80,214
2006/9/19,11:13:00,6896.81,6896.81,6896.81,6896.81,242
2006/9/19,11:14:00,6895.74,6895.74,6895.74,6895.74,198
2006/9/19,11:15:00,6897.07,6897.07,6897.07,6897.07,179
2006/9/19,11:16:00,6899.16,6899.16,6899.16,6899.16,226
2006/9/19,11:17:00,6896.64,6896.64,6896.64,6896.64,188
2006/9/19,11:18:00,6897.79,6897.79,6897.79,6897.79,213
2006/9/19,11:19:00,6897.62,6897.62,6897.62,6897.62,162
2006/9/19,11:20:00,6898.55,6898.55,6898.55,6898.55,146
2006/9/19,11:21:00,6901.51,6901.51,6901.51,6901.51,264
2006/9/19,11:22:00,6903.13,6903.13,6903.13,6903.13,245
2006/9/19,11:23:00,6905.26,6905.26,6905.26,6905.26,552
2006/9/19,11:24:00,6908.04,6908.04,6908.04,6908.04,431
2006/9/19,11:25:00,6908.43,6908.43,6908.43,6908.43,333
2006/9/19,11:26:00,6909.70,6909.70,6909.70,6909.70,412
2006/9/19,11:27:00,6907.84,6907.84,6907.84,6907.84,274
2006/9/19,11:28:00,6909.50,6909.50,6909.50,6909.50,403
2006/9/19,11:29:00,6909.28,6909.28,6909.28,6909.28,217
2006/9/19,11:30:00,6907.11,6907.11,6907.11,6907.11,206
2006/9/19,11:31:00,6907.56,6907.56,6907.56,6907.56,239
2006/9/19,11:32:00,6907.85,6907.85,6907.85,6907.85,177
2006/9/19,11:33:00,6906.51,6906.51,6906.51,6906.51,258
2006/9/19,11:34:00,6908.47,6908.47,6908.47,6908.47,171
2006/9/19,11:35:00,6905.68,6905.68,6905.68,6905.68,177
2006/9/19,11:36:00,6905.82,6905.82,6905.82,6905.82,217
2006/9/19,11:37:00,6906.31,6906.31,6906.31,6906.31,138
2006/9/19,11:38:00,6905.79,6905.79,6905.79,6905.79,200
2006/9/19,11:39:00,6904.93,6904.93,6904.93,6904.93,162
2006/9/19,11:40:00,6904.37,6904.37,6904.37,6904.37,137
2006/9/19,11:41:00,6904.34,6904.34,6904.34,6904.34,197
2006/9/19,11:42:00,6904.18,6904.18,6904.18,6904.18,155
2006/9/19,11:43:00,6901.79,6901.79,6901.79,6901.79,169
2006/9/19,11:44:00,6903.37,6903.37,6903.37,6903.37,149
2006/9/19,11:45:00,6903.90,6903.90,6903.90,6903.90,170
2006/9/19,11:46:00,6902.84,6902.84,6902.84,6902.84,282
2006/9/19,11:47:00,6902.51,6902.51,6902.51,6902.51,168
2006/9/19,11:48:00,6902.33,6902.33,6902.33,6902.33,174
2006/9/19,11:49:00,6901.37,6901.37,6901.37,6901.37,179
2006/9/19,11:50:00,6901.91,6901.91,6901.91,6901.91,145
2006/9/19,11:51:00,6901.72,6901.72,6901.72,6901.72,169
2006/9/19,11:52:00,6901.96,6901.96,6901.96,6901.96,156
2006/9/19,11:53:00,6901.34,6901.34,6901.34,6901.34,192
2006/9/19,11:54:00,6901.63,6901.63,6901.63,6901.63,139
2006/9/19,11:55:00,6903.34,6903.34,6903.34,6903.34,193
2006/9/19,11:56:00,6902.23,6902.23,6902.23,6902.23,148
2006/9/19,11:57:00,6903.17,6903.17,6903.17,6903.17,142
2006/9/19,11:58:00,6902.01,6902.01,6902.01,6902.01,172
2006/9/19,11:59:00,6903.70,6903.70,6903.70,6903.70,134
2006/9/19,12:00:00,6904.56,6904.56,6904.56,6904.56,113
2006/9/19,12:01:00,6904.74,6904.74,6904.74,6904.74,159
2006/9/19,12:02:00,6905.75,6905.75,6905.75,6905.75,98
2006/9/19,12:03:00,6904.01,6904.01,6904.01,6904.01,165
2006/9/19,12:04:00,6904.28,6904.28,6904.28,6904.28,173
2006/9/19,12:05:00,6905.95,6905.95,6905.95,6905.95,172
2006/9/19,12:06:00,6906.27,6906.27,6906.27,6906.27,171
2006/9/19,12:07:00,6905.08,6905.08,6905.08,6905.08,146
2006/9/19,12:08:00,6905.52,6905.52,6905.52,6905.52,207
2006/9/19,12:09:00,6906.40,6906.40,6906.40,6906.40,125
2006/9/19,12:10:00,6903.56,6903.56,6903.56,6903.56,133
2006/9/19,12:11:00,6903.17,6903.17,6903.17,6903.17,165
2006/9/19,12:12:00,6903.32,6903.32,6903.32,6903.32,128
2006/9/19,12:13:00,6902.03,6902.03,6902.03,6902.03,169
2006/9/19,12:14:00,6903.15,6903.15,6903.15,6903.15,175
2006/9/19,12:15:00,6901.78,6901.78,6901.78,6901.78,175
2006/9/19,12:16:00,6901.45,6901.45,6901.45,6901.45,229
2006/9/19,12:17:00,6900.52,6900.52,6900.52,6900.52,133
2006/9/19,12:18:00,6898.01,6898.01,6898.01,6898.01,212
2006/9/19,12:19:00,6897.82,6897.82,6897.82,6897.82,187
2006/9/19,12:20:00,6895.97,6895.97,6895.97,6895.97,202
2006/9/19,12:21:00,6894.08,6894.08,6894.08,6894.08,263
2006/9/19,12:22:00,6894.09,6894.09,6894.09,6894.09,202
2006/9/19,12:23:00,6893.28,6893.28,6893.28,6893.28,249
2006/9/19,12:24:00,6893.90,6893.90,6893.90,6893.90,167
2006/9/19,12:25:00,6892.24,6892.24,6892.24,6892.24,200
2006/9/19,12:26:00,6891.48,6891.48,6891.48,6891.48,234
2006/9/19,12:27:00,6891.17,6891.17,6891.17,6891.17,195
2006/9/19,12:28:00,6891.27,6891.27,6891.27,6891.27,206
2006/9/19,12:29:00,6892.22,6892.22,6892.22,6892.22,187
2006/9/19,12:30:00,6892.24,6892.24,6892.24,6892.24,147
2006/9/19,12:31:00,6893.76,6893.76,6893.76,6893.76,163
2006/9/19,12:32:00,6892.51,6892.51,6892.51,6892.51,143
2006/9/19,12:33:00,6893.80,6893.80,6893.80,6893.80,177
2006/9/19,12:34:00,6892.43,6892.43,6892.43,6892.43,107
2006/9/19,12:35:00,6893.54,6893.54,6893.54,6893.54,124
2006/9/19,12:36:00,6893.10,6893.10,6893.10,6893.10,139
2006/9/19,12:37:00,6895.55,6895.55,6895.55,6895.55,143
2006/9/19,12:38:00,6894.51,6894.51,6894.51,6894.51,188
2006/9/19,12:39:00,6895.31,6895.31,6895.31,6895.31,171
2006/9/19,12:40:00,6895.22,6895.22,6895.22,6895.22,156
2006/9/19,12:41:00,6896.41,6896.41,6896.41,6896.41,220
2006/9/19,12:42:00,6895.74,6895.74,6895.74,6895.74,120
2006/9/19,12:43:00,6897.44,6897.44,6897.44,6897.44,192
2006/9/19,12:44:00,6896.73,6896.73,6896.73,6896.73,138
2006/9/19,12:45:00,6896.82,6896.82,6896.82,6896.82,127
2006/9/19,12:46:00,6899.46,6899.46,6899.46,6899.46,232
2006/9/19,12:47:00,6898.56,6898.56,6898.56,6898.56,148
2006/9/19,12:48:00,6897.83,6897.83,6897.83,6897.83,192
2006/9/19,12:49:00,6900.44,6900.44,6900.44,6900.44,120
2006/9/19,12:50:00,6897.74,6897.74,6897.74,6897.74,209
2006/9/19,12:51:00,6899.18,6899.18,6899.18,6899.18,146
2006/9/19,12:52:00,6900.09,6900.09,6900.09,6900.09,155
2006/9/19,12:53:00,6899.26,6899.26,6899.26,6899.26,171
2006/9/19,12:54:00,6898.15,6898.15,6898.15,6898.15,152
2006/9/19,12:55:00,6898.40,6898.40,6898.40,6898.40,179
2006/9/19,12:56:00,6899.93,6899.93,6899.93,6899.93,324
2006/9/19,12:57:00,6901.00,6901.00,6901.00,6901.00,114
2006/9/19,12:58:00,6899.95,6899.95,6899.95,6899.95,197
2006/9/19,12:59:00,6905.07,6905.07,6905.07,6905.07,266
2006/9/19,13:00:00,6903.12,6903.12,6903.12,6903.12,235
2006/9/19,13:01:00,6905.00,6905.00,6905.00,6905.00,260
2006/9/19,13:02:00,6904.91,6904.91,6904.91,6904.91,191
2006/9/19,13:03:00,6904.62,6904.62,6904.62,6904.62,291
2006/9/19,13:04:00,6901.42,6901.42,6901.42,6901.42,308
2006/9/19,13:05:00,6900.09,6900.09,6900.09,6900.09,289
2006/9/19,13:06:00,6895.78,6895.78,6895.78,6895.78,367
2006/9/19,13:07:00,6896.16,6896.16,6896.16,6896.16,287
2006/9/19,13:08:00,6892.63,6892.63,6892.63,6892.63,408
2006/9/19,13:09:00,6891.73,6891.73,6891.73,6891.73,332
2006/9/19,13:10:00,6888.00,6888.00,6888.00,6888.00,383
2006/9/19,13:11:00,6886.32,6886.32,6886.32,6886.32,385
2006/9/19,13:12:00,6886.95,6886.95,6886.95,6886.95,315
2006/9/19,13:13:00,6884.51,6884.51,6884.51,6884.51,403
2006/9/19,13:14:00,6884.20,6884.20,6884.20,6884.20,308
2006/9/19,13:15:00,6882.91,6882.91,6882.91,6882.91,357
2006/9/19,13:16:00,6882.96,6882.96,6882.96,6882.96,333
2006/9/19,13:17:00,6883.14,6883.14,6883.14,6883.14,246
2006/9/19,13:18:00,6880.99,6880.99,6880.99,6880.99,398
2006/9/19,13:19:00,6880.90,6880.90,6880.90,6880.90,287
2006/9/19,13:20:00,6880.36,6880.36,6880.36,6880.36,298
2006/9/19,13:21:00,6882.37,6882.37,6882.37,6882.37,379
2006/9/19,13:22:00,6883.12,6883.12,6883.12,6883.12,321
2006/9/19,13:23:00,6884.03,6884.03,6884.03,6884.03,475
2006/9/19,13:24:00,6884.72,6884.72,6884.72,6884.72,370
2006/9/19,13:25:00,6882.82,6882.82,6882.82,6882.82,407
2006/9/19,13:26:00,6882.82,6882.82,6882.82,6882.82,0
2006/9/19,13:27:00,6882.82,6882.82,6882.82,6882.82,0
2006/9/19,13:28:00,6882.82,6882.82,6882.82,6882.82,0
2006/9/19,13:29:00,6882.82,6882.82,6882.82,6882.82,0
2006/9/19,13:30:00,6881.87,6881.87,6881.87,6881.87,3617
2006/9/20,09:00:00,6881.87,6881.87,6881.87,6881.87,30
2006/9/20,09:01:00,6850.40,6850.40,6850.40,6850.40,1524
2006/9/20,09:02:00,6842.71,6842.71,6842.71,6842.71,433
2006/9/20,09:03:00,6841.88,6841.88,6841.88,6841.88,689
2006/9/20,09:04:00,6848.05,6848.05,6848.05,6848.05,663
2006/9/20,09:05:00,6854.82,6854.82,6854.82,6854.82,562
2006/9/20,09:06:00,6859.01,6859.01,6859.01,6859.01,773
2006/9/20,09:07:00,6860.07,6860.07,6860.07,6860.07,497
2006/9/20,09:08:00,6860.93,6860.93,6860.93,6860.93,560
2006/9/20,09:09:00,6862.68,6862.68,6862.68,6862.68,577
2006/9/20,09:10:00,6864.04,6864.04,6864.04,6864.04,522
2006/9/20,09:11:00,6864.42,6864.42,6864.42,6864.42,687
2006/9/20,09:12:00,6864.61,6864.61,6864.61,6864.61,481
2006/9/20,09:13:00,6865.45,6865.45,6865.45,6865.45,534
2006/9/20,09:14:00,6866.69,6866.69,6866.69,6866.69,479
2006/9/20,09:15:00,6863.99,6863.99,6863.99,6863.99,359
2006/9/20,09:16:00,6863.61,6863.61,6863.61,6863.61,506
2006/9/20,09:17:00,6863.83,6863.83,6863.83,6863.83,359
2006/9/20,09:18:00,6862.75,6862.75,6862.75,6862.75,439
2006/9/20,09:19:00,6861.10,6861.10,6861.10,6861.10,342
2006/9/20,09:20:00,6858.43,6858.43,6858.43,6858.43,347
2006/9/20,09:21:00,6857.74,6857.74,6857.74,6857.74,569
2006/9/20,09:22:00,6859.08,6859.08,6859.08,6859.08,447
2006/9/20,09:23:00,6862.25,6862.25,6862.25,6862.25,549
2006/9/20,09:24:00,6863.95,6863.95,6863.95,6863.95,440
2006/9/20,09:25:00,6864.41,6864.41,6864.41,6864.41,300
2006/9/20,09:26:00,6865.81,6865.81,6865.81,6865.81,482
2006/9/20,09:27:00,6867.18,6867.18,6867.18,6867.18,289
2006/9/20,09:28:00,6868.39,6868.39,6868.39,6868.39,401
2006/9/20,09:29:00,6870.69,6870.69,6870.69,6870.69,370
2006/9/20,09:30:00,6875.46,6875.46,6875.46,6875.46,414
2006/9/20,09:31:00,6878.30,6878.30,6878.30,6878.30,574
2006/9/20,09:32:00,6879.96,6879.96,6879.96,6879.96,404
2006/9/20,09:33:00,6882.12,6882.12,6882.12,6882.12,494
2006/9/20,09:34:00,6881.78,6881.78,6881.78,6881.78,382
2006/9/20,09:35:00,6882.84,6882.84,6882.84,6882.84,368
2006/9/20,09:36:00,6880.33,6880.33,6880.33,6880.33,559
2006/9/20,09:37:00,6881.43,6881.43,6881.43,6881.43,361
2006/9/20,09:38:00,6879.49,6879.49,6879.49,6879.49,439
2006/9/20,09:39:00,6879.92,6879.92,6879.92,6879.92,329
2006/9/20,09:40:00,6879.26,6879.26,6879.26,6879.26,262
2006/9/20,09:41:00,6875.25,6875.25,6875.25,6875.25,329
2006/9/20,09:42:00,6874.30,6874.30,6874.30,6874.30,310
2006/9/20,09:43:00,6874.29,6874.29,6874.29,6874.29,412
2006/9/20,09:44:00,6874.14,6874.14,6874.14,6874.14,281
2006/9/20,09:45:00,6873.55,6873.55,6873.55,6873.55,309
2006/9/20,09:46:00,6872.58,6872.58,6872.58,6872.58,487
2006/9/20,09:47:00,6871.66,6871.66,6871.66,6871.66,243
2006/9/20,09:48:00,6871.29,6871.29,6871.29,6871.29,326
2006/9/20,09:49:00,6871.79,6871.79,6871.79,6871.79,236
2006/9/20,09:50:00,6871.38,6871.38,6871.38,6871.38,243
2006/9/20,09:51:00,6870.88,6870.88,6870.88,6870.88,328
2006/9/20,09:52:00,6870.73,6870.73,6870.73,6870.73,204
2006/9/20,09:53:00,6871.04,6871.04,6871.04,6871.04,229
2006/9/20,09:54:00,6870.70,6870.70,6870.70,6870.70,266
2006/9/20,09:55:00,6869.72,6869.72,6869.72,6869.72,174
2006/9/20,09:56:00,6872.10,6872.10,6872.10,6872.10,353
2006/9/20,09:57:00,6874.00,6874.00,6874.00,6874.00,322
2006/9/20,09:58:00,6877.30,6877.30,6877.30,6877.30,457
2006/9/20,09:59:00,6880.85,6880.85,6880.85,6880.85,491
2006/9/20,10:00:00,6883.55,6883.55,6883.55,6883.55,375
2006/9/20,10:01:00,6886.64,6886.64,6886.64,6886.64,593
2006/9/20,10:02:00,6888.34,6888.34,6888.34,6888.34,258
2006/9/20,10:03:00,6888.11,6888.11,6888.11,6888.11,371
2006/9/20,10:04:00,6889.44,6889.44,6889.44,6889.44,322
2006/9/20,10:05:00,6889.48,6889.48,6889.48,6889.48,307
2006/9/20,10:06:00,6889.22,6889.22,6889.22,6889.22,438
2006/9/20,10:07:00,6888.34,6888.34,6888.34,6888.34,285
2006/9/20,10:08:00,6890.63,6890.63,6890.63,6890.63,325
2006/9/20,10:09:00,6886.46,6886.46,6886.46,6886.46,344
2006/9/20,10:10:00,6885.02,6885.02,6885.02,6885.02,223
2006/9/20,10:11:00,6884.76,6884.76,6884.76,6884.76,304
2006/9/20,10:12:00,6882.55,6882.55,6882.55,6882.55,217
2006/9/20,10:13:00,6883.16,6883.16,6883.16,6883.16,221
2006/9/20,10:14:00,6880.26,6880.26,6880.26,6880.26,207
2006/9/20,10:15:00,6881.34,6881.34,6881.34,6881.34,213
2006/9/20,10:16:00,6878.72,6878.72,6878.72,6878.72,245
2006/9/20,10:17:00,6878.03,6878.03,6878.03,6878.03,225
2006/9/20,10:18:00,6874.91,6874.91,6874.91,6874.91,235
2006/9/20,10:19:00,6876.04,6876.04,6876.04,6876.04,203
2006/9/20,10:20:00,6874.94,6874.94,6874.94,6874.94,204
2006/9/20,10:21:00,6874.72,6874.72,6874.72,6874.72,258
2006/9/20,10:22:00,6875.91,6875.91,6875.91,6875.91,192
2006/9/20,10:23:00,6875.40,6875.40,6875.40,6875.40,225
2006/9/20,10:24:00,6875.77,6875.77,6875.77,6875.77,210
2006/9/20,10:25:00,6873.94,6873.94,6873.94,6873.94,179
2006/9/20,10:26:00,6874.46,6874.46,6874.46,6874.46,231
2006/9/20,10:27:00,6874.18,6874.18,6874.18,6874.18,120
2006/9/20,10:28:00,6873.76,6873.76,6873.76,6873.76,235
2006/9/20,10:29:00,6873.67,6873.67,6873.67,6873.67,190
2006/9/20,10:30:00,6872.78,6872.78,6872.78,6872.78,149
2006/9/20,10:31:00,6872.98,6872.98,6872.98,6872.98,204
2006/9/20,10:32:00,6872.84,6872.84,6872.84,6872.84,149
2006/9/20,10:33:00,6873.07,6873.07,6873.07,6873.07,177
2006/9/20,10:34:00,6871.91,6871.91,6871.91,6871.91,134
2006/9/20,10:35:00,6872.27,6872.27,6872.27,6872.27,133
2006/9/20,10:36:00,6871.73,6871.73,6871.73,6871.73,160
2006/9/20,10:37:00,6870.86,6870.86,6870.86,6870.86,149
2006/9/20,10:38:00,6870.58,6870.58,6870.58,6870.58,139
2006/9/20,10:39:00,6869.04,6869.04,6869.04,6869.04,256
2006/9/20,10:40:00,6867.10,6867.10,6867.10,6867.10,174
2006/9/20,10:41:00,6865.05,6865.05,6865.05,6865.05,383
2006/9/20,10:42:00,6862.26,6862.26,6862.26,6862.26,319
2006/9/20,10:43:00,6858.73,6858.73,6858.73,6858.73,368
2006/9/20,10:44:00,6856.73,6856.73,6856.73,6856.73,432
2006/9/20,10:45:00,6853.58,6853.58,6853.58,6853.58,369
2006/9/20,10:46:00,6846.25,6846.25,6846.25,6846.25,526
2006/9/20,10:47:00,6841.89,6841.89,6841.89,6841.89,440
2006/9/20,10:48:00,6841.07,6841.07,6841.07,6841.07,499
2006/9/20,10:49:00,6843.58,6843.58,6843.58,6843.58,328
2006/9/20,10:50:00,6844.58,6844.58,6844.58,6844.58,301
2006/9/20,10:51:00,6845.61,6845.61,6845.61,6845.61,364
2006/9/20,10:52:00,6848.29,6848.29,6848.29,6848.29,203
2006/9/20,10:53:00,6849.88,6849.88,6849.88,6849.88,214
2006/9/20,10:54:00,6851.66,6851.66,6851.66,6851.66,190
2006/9/20,10:55:00,6851.86,6851.86,6851.86,6851.86,159
2006/9/20,10:56:00,6852.63,6852.63,6852.63,6852.63,195
2006/9/20,10:57:00,6852.08,6852.08,6852.08,6852.08,135
2006/9/20,10:58:00,6852.83,6852.83,6852.83,6852.83,140
2006/9/20,10:59:00,6854.23,6854.23,6854.23,6854.23,137
2006/9/20,11:00:00,6853.89,6853.89,6853.89,6853.89,112
2006/9/20,11:01:00,6855.74,6855.74,6855.74,6855.74,183
2006/9/20,11:02:00,6856.41,6856.41,6856.41,6856.41,104
2006/9/20,11:03:00,6854.69,6854.69,6854.69,6854.69,133
2006/9/20,11:04:00,6852.97,6852.97,6852.97,6852.97,142
2006/9/20,11:05:00,6851.82,6851.82,6851.82,6851.82,145
2006/9/20,11:06:00,6849.62,6849.62,6849.62,6849.62,216
2006/9/20,11:07:00,6847.99,6847.99,6847.99,6847.99,180
2006/9/20,11:08:00,6848.47,6848.47,6848.47,6848.47,232
2006/9/20,11:09:00,6848.26,6848.26,6848.26,6848.26,169
2006/9/20,11:10:00,6847.29,6847.29,6847.29,6847.29,171
2006/9/20,11:11:00,6844.17,6844.17,6844.17,6844.17,242
2006/9/20,11:12:00,6843.89,6843.89,6843.89,6843.89,250
2006/9/20,11:13:00,6842.34,6842.34,6842.34,6842.34,176
2006/9/20,11:14:00,6842.06,6842.06,6842.06,6842.06,162
2006/9/20,11:15:00,6840.72,6840.72,6840.72,6840.72,159
2006/9/20,11:16:00,6840.31,6840.31,6840.31,6840.31,225
2006/9/20,11:17:00,6839.69,6839.69,6839.69,6839.69,159
2006/9/20,11:18:00,6840.62,6840.62,6840.62,6840.62,185
2006/9/20,11:19:00,6842.14,6842.14,6842.14,6842.14,148
2006/9/20,11:20:00,6843.15,6843.15,6843.15,6843.15,151
2006/9/20,11:21:00,6845.59,6845.59,6845.59,6845.59,195
2006/9/20,11:22:00,6846.98,6846.98,6846.98,6846.98,147
2006/9/20,11:23:00,6848.49,6848.49,6848.49,6848.49,201
2006/9/20,11:24:00,6848.56,6848.56,6848.56,6848.56,159
2006/9/20,11:25:00,6848.61,6848.61,6848.61,6848.61,160
2006/9/20,11:26:00,6850.14,6850.14,6850.14,6850.14,190
2006/9/20,11:27:00,6850.71,6850.71,6850.71,6850.71,117
2006/9/20,11:28:00,6849.19,6849.19,6849.19,6849.19,159
2006/9/20,11:29:00,6849.24,6849.24,6849.24,6849.24,131
2006/9/20,11:30:00,6851.17,6851.17,6851.17,6851.17,152
2006/9/20,11:31:00,6852.65,6852.65,6852.65,6852.65,156
2006/9/20,11:32:00,6851.61,6851.61,6851.61,6851.61,124
2006/9/20,11:33:00,6852.61,6852.61,6852.61,6852.61,158
2006/9/20,11:34:00,6853.43,6853.43,6853.43,6853.43,178
2006/9/20,11:35:00,6853.09,6853.09,6853.09,6853.09,115
2006/9/20,11:36:00,6856.62,6856.62,6856.62,6856.62,170
2006/9/20,11:37:00,6855.82,6855.82,6855.82,6855.82,128
2006/9/20,11:38:00,6856.59,6856.59,6856.59,6856.59,223
2006/9/20,11:39:00,6857.78,6857.78,6857.78,6857.78,130
2006/9/20,11:40:00,6857.49,6857.49,6857.49,6857.49,145
2006/9/20,11:41:00,6857.58,6857.58,6857.58,6857.58,231
2006/9/20,11:42:00,6856.76,6856.76,6856.76,6856.76,145
2006/9/20,11:43:00,6857.81,6857.81,6857.81,6857.81,167
2006/9/20,11:44:00,6856.41,6856.41,6856.41,6856.41,100
2006/9/20,11:45:00,6858.91,6858.91,6858.91,6858.91,136
2006/9/20,11:46:00,6856.65,6856.65,6856.65,6856.65,152
2006/9/20,11:47:00,6857.50,6857.50,6857.50,6857.50,111
2006/9/20,11:48:00,6854.06,6854.06,6854.06,6854.06,203
2006/9/20,11:49:00,6854.45,6854.45,6854.45,6854.45,137
2006/9/20,11:50:00,6854.20,6854.20,6854.20,6854.20,117
2006/9/20,11:51:00,6853.86,6853.86,6853.86,6853.86,154
2006/9/20,11:52:00,6853.06,6853.06,6853.06,6853.06,116
2006/9/20,11:53:00,6852.72,6852.72,6852.72,6852.72,187
2006/9/20,11:54:00,6849.60,6849.60,6849.60,6849.60,204
2006/9/20,11:55:00,6850.56,6850.56,6850.56,6850.56,109
2006/9/20,11:56:00,6852.12,6852.12,6852.12,6852.12,136
2006/9/20,11:57:00,6853.12,6853.12,6853.12,6853.12,131
2006/9/20,11:58:00,6851.83,6851.83,6851.83,6851.83,169
2006/9/20,11:59:00,6852.12,6852.12,6852.12,6852.12,98
2006/9/20,12:00:00,6851.98,6851.98,6851.98,6851.98,92
2006/9/20,12:01:00,6852.77,6852.77,6852.77,6852.77,118
2006/9/20,12:02:00,6853.49,6853.49,6853.49,6853.49,106
2006/9/20,12:03:00,6853.22,6853.22,6853.22,6853.22,179
2006/9/20,12:04:00,6853.86,6853.86,6853.86,6853.86,119
2006/9/20,12:05:00,6854.97,6854.97,6854.97,6854.97,131
2006/9/20,12:06:00,6854.20,6854.20,6854.20,6854.20,219
2006/9/20,12:07:00,6853.87,6853.87,6853.87,6853.87,165
2006/9/20,12:08:00,6855.44,6855.44,6855.44,6855.44,272
2006/9/20,12:09:00,6855.63,6855.63,6855.63,6855.63,167
2006/9/20,12:10:00,6855.56,6855.56,6855.56,6855.56,152
2006/9/20,12:11:00,6856.92,6856.92,6856.92,6856.92,137
2006/9/20,12:12:00,6857.48,6857.48,6857.48,6857.48,108
2006/9/20,12:13:00,6855.29,6855.29,6855.29,6855.29,161
2006/9/20,12:14:00,6856.41,6856.41,6856.41,6856.41,123
2006/9/20,12:15:00,6855.92,6855.92,6855.92,6855.92,121
2006/9/20,12:16:00,6856.90,6856.90,6856.90,6856.90,102
2006/9/20,12:17:00,6856.33,6856.33,6856.33,6856.33,124
2006/9/20,12:18:00,6855.69,6855.69,6855.69,6855.69,151
2006/9/20,12:19:00,6856.47,6856.47,6856.47,6856.47,190
2006/9/20,12:20:00,6856.76,6856.76,6856.76,6856.76,126
2006/9/20,12:21:00,6857.67,6857.67,6857.67,6857.67,115
2006/9/20,12:22:00,6858.84,6858.84,6858.84,6858.84,116
2006/9/20,12:23:00,6857.98,6857.98,6857.98,6857.98,123
2006/9/20,12:24:00,6856.33,6856.33,6856.33,6856.33,95
2006/9/20,12:25:00,6856.87,6856.87,6856.87,6856.87,91
2006/9/20,12:26:00,6856.64,6856.64,6856.64,6856.64,147
2006/9/20,12:27:00,6858.94,6858.94,6858.94,6858.94,126
2006/9/20,12:28:00,6859.43,6859.43,6859.43,6859.43,151
2006/9/20,12:29:00,6861.06,6861.06,6861.06,6861.06,141
2006/9/20,12:30:00,6859.62,6859.62,6859.62,6859.62,194
2006/9/20,12:31:00,6861.35,6861.35,6861.35,6861.35,234
2006/9/20,12:32:00,6860.52,6860.52,6860.52,6860.52,166
2006/9/20,12:33:00,6861.82,6861.82,6861.82,6861.82,209
2006/9/20,12:34:00,6863.07,6863.07,6863.07,6863.07,155
2006/9/20,12:35:00,6863.47,6863.47,6863.47,6863.47,189
2006/9/20,12:36:00,6864.91,6864.91,6864.91,6864.91,224
2006/9/20,12:37:00,6863.80,6863.80,6863.80,6863.80,204
2006/9/20,12:38:00,6864.74,6864.74,6864.74,6864.74,207
2006/9/20,12:39:00,6865.97,6865.97,6865.97,6865.97,169
2006/9/20,12:40:00,6867.15,6867.15,6867.15,6867.15,175
2006/9/20,12:41:00,6866.70,6866.70,6866.70,6866.70,188
2006/9/20,12:42:00,6868.22,6868.22,6868.22,6868.22,191
2006/9/20,12:43:00,6867.62,6867.62,6867.62,6867.62,194
2006/9/20,12:44:00,6868.41,6868.41,6868.41,6868.41,173
2006/9/20,12:45:00,6869.23,6869.23,6869.23,6869.23,234
2006/9/20,12:46:00,6871.88,6871.88,6871.88,6871.88,295
2006/9/20,12:47:00,6872.35,6872.35,6872.35,6872.35,304
2006/9/20,12:48:00,6875.68,6875.68,6875.68,6875.68,593
2006/9/20,12:49:00,6880.72,6880.72,6880.72,6880.72,374
2006/9/20,12:50:00,6881.15,6881.15,6881.15,6881.15,476
2006/9/20,12:51:00,6879.57,6879.57,6879.57,6879.57,336
2006/9/20,12:52:00,6881.03,6881.03,6881.03,6881.03,219
2006/9/20,12:53:00,6879.89,6879.89,6879.89,6879.89,294
2006/9/20,12:54:00,6879.72,6879.72,6879.72,6879.72,187
2006/9/20,12:55:00,6881.39,6881.39,6881.39,6881.39,198
2006/9/20,12:56:00,6879.55,6879.55,6879.55,6879.55,242
2006/9/20,12:57:00,6879.62,6879.62,6879.62,6879.62,175
2006/9/20,12:58:00,6878.03,6878.03,6878.03,6878.03,268
2006/9/20,12:59:00,6878.92,6878.92,6878.92,6878.92,189
2006/9/20,13:00:00,6879.15,6879.15,6879.15,6879.15,257
2006/9/20,13:01:00,6879.43,6879.43,6879.43,6879.43,303
2006/9/20,13:02:00,6877.62,6877.62,6877.62,6877.62,239
2006/9/20,13:03:00,6880.06,6880.06,6880.06,6880.06,302
2006/9/20,13:04:00,6878.73,6878.73,6878.73,6878.73,249
2006/9/20,13:05:00,6876.27,6876.27,6876.27,6876.27,233
2006/9/20,13:06:00,6875.51,6875.51,6875.51,6875.51,224
2006/9/20,13:07:00,6874.13,6874.13,6874.13,6874.13,190
2006/9/20,13:08:00,6872.55,6872.55,6872.55,6872.55,291
2006/9/20,13:09:00,6870.41,6870.41,6870.41,6870.41,199
2006/9/20,13:10:00,6871.01,6871.01,6871.01,6871.01,233
2006/9/20,13:11:00,6872.16,6872.16,6872.16,6872.16,248
2006/9/20,13:12:00,6871.35,6871.35,6871.35,6871.35,189
2006/9/20,13:13:00,6870.76,6870.76,6870.76,6870.76,250
2006/9/20,13:14:00,6872.09,6872.09,6872.09,6872.09,223
2006/9/20,13:15:00,6872.13,6872.13,6872.13,6872.13,225
2006/9/20,13:16:00,6872.62,6872.62,6872.62,6872.62,278
2006/9/20,13:17:00,6871.07,6871.07,6871.07,6871.07,198
2006/9/20,13:18:00,6871.70,6871.70,6871.70,6871.70,262
2006/9/20,13:19:00,6871.35,6871.35,6871.35,6871.35,222
2006/9/20,13:20:00,6870.85,6870.85,6870.85,6870.85,254
2006/9/20,13:21:00,6869.11,6869.11,6869.11,6869.11,325
2006/9/20,13:22:00,6866.93,6866.93,6866.93,6866.93,246
2006/9/20,13:23:00,6868.82,6868.82,6868.82,6868.82,535
2006/9/20,13:24:00,6867.65,6867.65,6867.65,6867.65,320
2006/9/20,13:25:00,6873.36,6873.36,6873.36,6873.36,407
2006/9/20,13:26:00,6873.39,6873.39,6873.39,6873.39,0
2006/9/20,13:27:00,6873.39,6873.39,6873.39,6873.39,0
2006/9/20,13:28:00,6873.39,6873.39,6873.39,6873.39,0
2006/9/20,13:29:00,6873.39,6873.39,6873.39,6873.39,0
2006/9/20,13:30:00,6877.77,6877.77,6877.77,6877.77,3490
2006/9/21,09:00:00,6877.77,6877.77,6877.77,6877.77,14
2006/9/21,09:01:00,6924.37,6924.37,6924.37,6924.37,2654
2006/9/21,09:02:00,6926.36,6926.36,6926.36,6926.36,910
2006/9/21,09:03:00,6930.98,6930.98,6930.98,6930.98,945
2006/9/21,09:04:00,6938.93,6938.93,6938.93,6938.93,963
2006/9/21,09:05:00,6938.47,6938.47,6938.47,6938.47,883
2006/9/21,09:06:00,6938.67,6938.67,6938.67,6938.67,1087
2006/9/21,09:07:00,6929.59,6929.59,6929.59,6929.59,650
2006/9/21,09:08:00,6923.16,6923.16,6923.16,6923.16,767
2006/9/21,09:09:00,6919.89,6919.89,6919.89,6919.89,752
2006/9/21,09:10:00,6920.25,6920.25,6920.25,6920.25,548
2006/9/21,09:11:00,6913.78,6913.78,6913.78,6913.78,693
2006/9/21,09:12:00,6917.05,6917.05,6917.05,6917.05,545
2006/9/21,09:13:00,6914.71,6914.71,6914.71,6914.71,684
2006/9/21,09:14:00,6913.99,6913.99,6913.99,6913.99,510
2006/9/21,09:15:00,6914.02,6914.02,6914.02,6914.02,446
2006/9/21,09:16:00,6912.52,6912.52,6912.52,6912.52,603
2006/9/21,09:17:00,6913.03,6913.03,6913.03,6913.03,397
2006/9/21,09:18:00,6912.60,6912.60,6912.60,6912.60,422
2006/9/21,09:19:00,6912.28,6912.28,6912.28,6912.28,426
2006/9/21,09:20:00,6913.94,6913.94,6913.94,6913.94,362
2006/9/21,09:21:00,6913.36,6913.36,6913.36,6913.36,585
2006/9/21,09:22:00,6913.91,6913.91,6913.91,6913.91,412
2006/9/21,09:23:00,6915.25,6915.25,6915.25,6915.25,517
2006/9/21,09:24:00,6917.88,6917.88,6917.88,6917.88,529
2006/9/21,09:25:00,6918.02,6918.02,6918.02,6918.02,399
2006/9/21,09:26:00,6917.84,6917.84,6917.84,6917.84,564
2006/9/21,09:27:00,6915.68,6915.68,6915.68,6915.68,507
2006/9/21,09:28:00,6913.73,6913.73,6913.73,6913.73,635
2006/9/21,09:29:00,6907.88,6907.88,6907.88,6907.88,594
2006/9/21,09:30:00,6905.01,6905.01,6905.01,6905.01,503
2006/9/21,09:31:00,6897.63,6897.63,6897.63,6897.63,635
2006/9/21,09:32:00,6894.01,6894.01,6894.01,6894.01,449
2006/9/21,09:33:00,6892.41,6892.41,6892.41,6892.41,520
2006/9/21,09:34:00,6890.83,6890.83,6890.83,6890.83,440
2006/9/21,09:35:00,6889.12,6889.12,6889.12,6889.12,394
2006/9/21,09:36:00,6887.08,6887.08,6887.08,6887.08,435
2006/9/21,09:37:00,6887.50,6887.50,6887.50,6887.50,264
2006/9/21,09:38:00,6887.82,6887.82,6887.82,6887.82,328
2006/9/21,09:39:00,6888.81,6888.81,6888.81,6888.81,308
2006/9/21,09:40:00,6890.42,6890.42,6890.42,6890.42,272
2006/9/21,09:41:00,6893.48,6893.48,6893.48,6893.48,358
2006/9/21,09:42:00,6895.56,6895.56,6895.56,6895.56,281
2006/9/21,09:43:00,6898.51,6898.51,6898.51,6898.51,304
2006/9/21,09:44:00,6897.80,6897.80,6897.80,6897.80,281
2006/9/21,09:45:00,6899.08,6899.08,6899.08,6899.08,205
2006/9/21,09:46:00,6898.98,6898.98,6898.98,6898.98,316
2006/9/21,09:47:00,6899.90,6899.90,6899.90,6899.90,221
2006/9/21,09:48:00,6902.04,6902.04,6902.04,6902.04,294
2006/9/21,09:49:00,6900.06,6900.06,6900.06,6900.06,332
2006/9/21,09:50:00,6902.00,6902.00,6902.00,6902.00,277
2006/9/21,09:51:00,6902.27,6902.27,6902.27,6902.27,355
2006/9/21,09:52:00,6903.66,6903.66,6903.66,6903.66,193
2006/9/21,09:53:00,6903.89,6903.89,6903.89,6903.89,360
2006/9/21,09:54:00,6904.40,6904.40,6904.40,6904.40,263
2006/9/21,09:55:00,6903.00,6903.00,6903.00,6903.00,262
2006/9/21,09:56:00,6900.73,6900.73,6900.73,6900.73,396
2006/9/21,09:57:00,6899.27,6899.27,6899.27,6899.27,218
2006/9/21,09:58:00,6898.85,6898.85,6898.85,6898.85,285
2006/9/21,09:59:00,6898.76,6898.76,6898.76,6898.76,226
2006/9/21,10:00:00,6899.13,6899.13,6899.13,6899.13,249
2006/9/21,10:01:00,6898.47,6898.47,6898.47,6898.47,297
2006/9/21,10:02:00,6898.89,6898.89,6898.89,6898.89,246
2006/9/21,10:03:00,6900.85,6900.85,6900.85,6900.85,274
2006/9/21,10:04:00,6901.51,6901.51,6901.51,6901.51,280
2006/9/21,10:05:00,6903.12,6903.12,6903.12,6903.12,245
2006/9/21,10:06:00,6903.82,6903.82,6903.82,6903.82,326
2006/9/21,10:07:00,6904.96,6904.96,6904.96,6904.96,221
2006/9/21,10:08:00,6906.44,6906.44,6906.44,6906.44,306
2006/9/21,10:09:00,6906.82,6906.82,6906.82,6906.82,240
2006/9/21,10:10:00,6908.28,6908.28,6908.28,6908.28,204
2006/9/21,10:11:00,6907.60,6907.60,6907.60,6907.60,344
2006/9/21,10:12:00,6910.74,6910.74,6910.74,6910.74,301
2006/9/21,10:13:00,6910.35,6910.35,6910.35,6910.35,353
2006/9/21,10:14:00,6911.20,6911.20,6911.20,6911.20,317
2006/9/21,10:15:00,6912.49,6912.49,6912.49,6912.49,370
2006/9/21,10:16:00,6911.98,6911.98,6911.98,6911.98,405
2006/9/21,10:17:00,6911.63,6911.63,6911.63,6911.63,330
2006/9/21,10:18:00,6909.67,6909.67,6909.67,6909.67,455
2006/9/21,10:19:00,6911.21,6911.21,6911.21,6911.21,428
2006/9/21,10:20:00,6908.24,6908.24,6908.24,6908.24,429
2006/9/21,10:21:00,6909.09,6909.09,6909.09,6909.09,484
2006/9/21,10:22:00,6910.03,6910.03,6910.03,6910.03,286
2006/9/21,10:23:00,6908.08,6908.08,6908.08,6908.08,365
2006/9/21,10:24:00,6906.68,6906.68,6906.68,6906.68,335
2006/9/21,10:25:00,6905.97,6905.97,6905.97,6905.97,262
2006/9/21,10:26:00,6905.32,6905.32,6905.32,6905.32,312
2006/9/21,10:27:00,6903.27,6903.27,6903.27,6903.27,261
2006/9/21,10:28:00,6903.12,6903.12,6903.12,6903.12,301
2006/9/21,10:29:00,6901.85,6901.85,6901.85,6901.85,226
2006/9/21,10:30:00,6901.12,6901.12,6901.12,6901.12,240
2006/9/21,10:31:00,6899.20,6899.20,6899.20,6899.20,336
2006/9/21,10:32:00,6897.25,6897.25,6897.25,6897.25,288
2006/9/21,10:33:00,6892.60,6892.60,6892.60,6892.60,512
2006/9/21,10:34:00,6890.24,6890.24,6890.24,6890.24,399
2006/9/21,10:35:00,6890.23,6890.23,6890.23,6890.23,313
2006/9/21,10:36:00,6889.33,6889.33,6889.33,6889.33,410
2006/9/21,10:37:00,6888.07,6888.07,6888.07,6888.07,305
2006/9/21,10:38:00,6887.23,6887.23,6887.23,6887.23,283
2006/9/21,10:39:00,6887.40,6887.40,6887.40,6887.40,305
2006/9/21,10:40:00,6887.01,6887.01,6887.01,6887.01,245
2006/9/21,10:41:00,6885.03,6885.03,6885.03,6885.03,359
2006/9/21,10:42:00,6883.25,6883.25,6883.25,6883.25,300
2006/9/21,10:43:00,6877.56,6877.56,6877.56,6877.56,376
2006/9/21,10:44:00,6875.77,6875.77,6875.77,6875.77,460
2006/9/21,10:45:00,6875.21,6875.21,6875.21,6875.21,392
2006/9/21,10:46:00,6870.06,6870.06,6870.06,6870.06,540
2006/9/21,10:47:00,6869.36,6869.36,6869.36,6869.36,351
2006/9/21,10:48:00,6865.62,6865.62,6865.62,6865.62,451
2006/9/21,10:49:00,6866.47,6866.47,6866.47,6866.47,350
2006/9/21,10:50:00,6869.07,6869.07,6869.07,6869.07,361
2006/9/21,10:51:00,6870.02,6870.02,6870.02,6870.02,429
2006/9/21,10:52:00,6872.46,6872.46,6872.46,6872.46,284
2006/9/21,10:53:00,6872.07,6872.07,6872.07,6872.07,321
2006/9/21,10:54:00,6872.62,6872.62,6872.62,6872.62,247
2006/9/21,10:55:00,6874.52,6874.52,6874.52,6874.52,203
2006/9/21,10:56:00,6873.24,6873.24,6873.24,6873.24,251
2006/9/21,10:57:00,6874.40,6874.40,6874.40,6874.40,164
2006/9/21,10:58:00,6874.82,6874.82,6874.82,6874.82,243
2006/9/21,10:59:00,6874.48,6874.48,6874.48,6874.48,177
2006/9/21,11:00:00,6874.21,6874.21,6874.21,6874.21,174
2006/9/21,11:01:00,6874.27,6874.27,6874.27,6874.27,224
2006/9/21,11:02:00,6874.65,6874.65,6874.65,6874.65,165
2006/9/21,11:03:00,6876.07,6876.07,6876.07,6876.07,207
2006/9/21,11:04:00,6875.02,6875.02,6875.02,6875.02,136
2006/9/21,11:05:00,6874.74,6874.74,6874.74,6874.74,178
2006/9/21,11:06:00,6875.94,6875.94,6875.94,6875.94,170
2006/9/21,11:07:00,6874.68,6874.68,6874.68,6874.68,206
2006/9/21,11:08:00,6876.39,6876.39,6876.39,6876.39,231
2006/9/21,11:09:00,6875.63,6875.63,6875.63,6875.63,158
2006/9/21,11:10:00,6876.95,6876.95,6876.95,6876.95,248
2006/9/21,11:11:00,6876.06,6876.06,6876.06,6876.06,210
2006/9/21,11:12:00,6874.85,6874.85,6874.85,6874.85,205
2006/9/21,11:13:00,6874.33,6874.33,6874.33,6874.33,156
2006/9/21,11:14:00,6877.30,6877.30,6877.30,6877.30,142
2006/9/21,11:15:00,6876.53,6876.53,6876.53,6876.53,149
2006/9/21,11:16:00,6877.55,6877.55,6877.55,6877.55,201
2006/9/21,11:17:00,6879.82,6879.82,6879.82,6879.82,164
2006/9/21,11:18:00,6881.64,6881.64,6881.64,6881.64,183
2006/9/21,11:19:00,6880.78,6880.78,6880.78,6880.78,123
2006/9/21,11:20:00,6883.43,6883.43,6883.43,6883.43,142
2006/9/21,11:21:00,6882.25,6882.25,6882.25,6882.25,191
2006/9/21,11:22:00,6883.14,6883.14,6883.14,6883.14,173
2006/9/21,11:23:00,6884.43,6884.43,6884.43,6884.43,211
2006/9/21,11:24:00,6882.18,6882.18,6882.18,6882.18,189
2006/9/21,11:25:00,6883.67,6883.67,6883.67,6883.67,158
2006/9/21,11:26:00,6883.05,6883.05,6883.05,6883.05,221
2006/9/21,11:27:00,6882.31,6882.31,6882.31,6882.31,136
2006/9/21,11:28:00,6884.31,6884.31,6884.31,6884.31,177
2006/9/21,11:29:00,6884.24,6884.24,6884.24,6884.24,137
2006/9/21,11:30:00,6884.03,6884.03,6884.03,6884.03,146
2006/9/21,11:31:00,6883.86,6883.86,6883.86,6883.86,248
2006/9/21,11:32:00,6882.76,6882.76,6882.76,6882.76,116
2006/9/21,11:33:00,6885.51,6885.51,6885.51,6885.51,215
2006/9/21,11:34:00,6884.02,6884.02,6884.02,6884.02,232
2006/9/21,11:35:00,6885.38,6885.38,6885.38,6885.38,190
2006/9/21,11:36:00,6883.39,6883.39,6883.39,6883.39,222
2006/9/21,11:37:00,6882.79,6882.79,6882.79,6882.79,156
2006/9/21,11:38:00,6880.91,6880.91,6880.91,6880.91,187
2006/9/21,11:39:00,6878.97,6878.97,6878.97,6878.97,220
2006/9/21,11:40:00,6877.64,6877.64,6877.64,6877.64,216
2006/9/21,11:41:00,6875.19,6875.19,6875.19,6875.19,297
2006/9/21,11:42:00,6872.83,6872.83,6872.83,6872.83,203
2006/9/21,11:43:00,6872.48,6872.48,6872.48,6872.48,278
2006/9/21,11:44:00,6871.37,6871.37,6871.37,6871.37,260
2006/9/21,11:45:00,6870.33,6870.33,6870.33,6870.33,226
2006/9/21,11:46:00,6870.43,6870.43,6870.43,6870.43,219
2006/9/21,11:47:00,6869.87,6869.87,6869.87,6869.87,187
2006/9/21,11:48:00,6867.77,6867.77,6867.77,6867.77,351
2006/9/21,11:49:00,6866.62,6866.62,6866.62,6866.62,278
2006/9/21,11:50:00,6864.63,6864.63,6864.63,6864.63,205
2006/9/21,11:51:00,6863.47,6863.47,6863.47,6863.47,262
2006/9/21,11:52:00,6862.32,6862.32,6862.32,6862.32,213
2006/9/21,11:53:00,6862.28,6862.28,6862.28,6862.28,318
2006/9/21,11:54:00,6863.32,6863.32,6863.32,6863.32,155
2006/9/21,11:55:00,6864.62,6864.62,6864.62,6864.62,204
2006/9/21,11:56:00,6865.45,6865.45,6865.45,6865.45,271
2006/9/21,11:57:00,6867.14,6867.14,6867.14,6867.14,167
2006/9/21,11:58:00,6868.51,6868.51,6868.51,6868.51,244
2006/9/21,11:59:00,6873.64,6873.64,6873.64,6873.64,259
2006/9/21,12:00:00,6876.63,6876.63,6876.63,6876.63,248
2006/9/21,12:01:00,6877.41,6877.41,6877.41,6877.41,340
2006/9/21,12:02:00,6879.36,6879.36,6879.36,6879.36,205
2006/9/21,12:03:00,6884.56,6884.56,6884.56,6884.56,346
2006/9/21,12:04:00,6884.93,6884.93,6884.93,6884.93,278
2006/9/21,12:05:00,6886.06,6886.06,6886.06,6886.06,153
2006/9/21,12:06:00,6885.12,6885.12,6885.12,6885.12,233
2006/9/21,12:07:00,6886.02,6886.02,6886.02,6886.02,144
2006/9/21,12:08:00,6885.31,6885.31,6885.31,6885.31,252
2006/9/21,12:09:00,6885.46,6885.46,6885.46,6885.46,157
2006/9/21,12:10:00,6884.56,6884.56,6884.56,6884.56,165
2006/9/21,12:11:00,6883.13,6883.13,6883.13,6883.13,184
2006/9/21,12:12:00,6881.77,6881.77,6881.77,6881.77,128
2006/9/21,12:13:00,6881.24,6881.24,6881.24,6881.24,251
2006/9/21,12:14:00,6891.14,6891.14,6891.14,6891.14,248
2006/9/21,12:15:00,6893.86,6893.86,6893.86,6893.86,250
2006/9/21,12:16:00,6891.10,6891.10,6891.10,6891.10,245
2006/9/21,12:17:00,6890.84,6890.84,6890.84,6890.84,131
2006/9/21,12:18:00,6891.49,6891.49,6891.49,6891.49,182
2006/9/21,12:19:00,6892.51,6892.51,6892.51,6892.51,214
2006/9/21,12:20:00,6890.32,6890.32,6890.32,6890.32,171
2006/9/21,12:21:00,6896.05,6896.05,6896.05,6896.05,269
2006/9/21,12:22:00,6896.31,6896.31,6896.31,6896.31,176
2006/9/21,12:23:00,6894.34,6894.34,6894.34,6894.34,205
2006/9/21,12:24:00,6894.83,6894.83,6894.83,6894.83,172
2006/9/21,12:25:00,6892.88,6892.88,6892.88,6892.88,146
2006/9/21,12:26:00,6895.19,6895.19,6895.19,6895.19,216
2006/9/21,12:27:00,6894.87,6894.87,6894.87,6894.87,198
2006/9/21,12:28:00,6894.68,6894.68,6894.68,6894.68,201
2006/9/21,12:29:00,6897.12,6897.12,6897.12,6897.12,163
2006/9/21,12:30:00,6896.71,6896.71,6896.71,6896.71,131
2006/9/21,12:31:00,6902.81,6902.81,6902.81,6902.81,288
2006/9/21,12:32:00,6900.46,6900.46,6900.46,6900.46,178
2006/9/21,12:33:00,6899.25,6899.25,6899.25,6899.25,244
2006/9/21,12:34:00,6900.48,6900.48,6900.48,6900.48,220
2006/9/21,12:35:00,6899.52,6899.52,6899.52,6899.52,235
2006/9/21,12:36:00,6898.65,6898.65,6898.65,6898.65,197
2006/9/21,12:37:00,6896.12,6896.12,6896.12,6896.12,173
2006/9/21,12:38:00,6899.33,6899.33,6899.33,6899.33,186
2006/9/21,12:39:00,6896.99,6896.99,6896.99,6896.99,151
2006/9/21,12:40:00,6895.54,6895.54,6895.54,6895.54,193
2006/9/21,12:41:00,6893.91,6893.91,6893.91,6893.91,175
2006/9/21,12:42:00,6894.00,6894.00,6894.00,6894.00,153
2006/9/21,12:43:00,6894.52,6894.52,6894.52,6894.52,230
2006/9/21,12:44:00,6892.82,6892.82,6892.82,6892.82,223
2006/9/21,12:45:00,6893.45,6893.45,6893.45,6893.45,194
2006/9/21,12:46:00,6894.02,6894.02,6894.02,6894.02,180
2006/9/21,12:47:00,6891.96,6891.96,6891.96,6891.96,189
2006/9/21,12:48:00,6891.03,6891.03,6891.03,6891.03,249
2006/9/21,12:49:00,6890.12,6890.12,6890.12,6890.12,260
2006/9/21,12:50:00,6890.02,6890.02,6890.02,6890.02,249
2006/9/21,12:51:00,6889.10,6889.10,6889.10,6889.10,246
2006/9/21,12:52:00,6889.21,6889.21,6889.21,6889.21,167
2006/9/21,12:53:00,6888.48,6888.48,6888.48,6888.48,286
2006/9/21,12:54:00,6891.18,6891.18,6891.18,6891.18,187
2006/9/21,12:55:00,6891.65,6891.65,6891.65,6891.65,186
2006/9/21,12:56:00,6892.01,6892.01,6892.01,6892.01,188
2006/9/21,12:57:00,6891.66,6891.66,6891.66,6891.66,131
2006/9/21,12:58:00,6893.28,6893.28,6893.28,6893.28,204
2006/9/21,12:59:00,6890.19,6890.19,6890.19,6890.19,207
2006/9/21,13:00:00,6889.07,6889.07,6889.07,6889.07,166
2006/9/21,13:01:00,6888.80,6888.80,6888.80,6888.80,257
2006/9/21,13:02:00,6891.55,6891.55,6891.55,6891.55,189
2006/9/21,13:03:00,6892.40,6892.40,6892.40,6892.40,274
2006/9/21,13:04:00,6890.63,6890.63,6890.63,6890.63,239
2006/9/21,13:05:00,6886.98,6886.98,6886.98,6886.98,301
2006/9/21,13:06:00,6884.67,6884.67,6884.67,6884.67,398
2006/9/21,13:07:00,6881.43,6881.43,6881.43,6881.43,403
2006/9/21,13:08:00,6878.92,6878.92,6878.92,6878.92,475
2006/9/21,13:09:00,6875.67,6875.67,6875.67,6875.67,425
2006/9/21,13:10:00,6878.07,6878.07,6878.07,6878.07,433
2006/9/21,13:11:00,6880.38,6880.38,6880.38,6880.38,421
2006/9/21,13:12:00,6883.67,6883.67,6883.67,6883.67,274
2006/9/21,13:13:00,6883.29,6883.29,6883.29,6883.29,394
2006/9/21,13:14:00,6885.98,6885.98,6885.98,6885.98,309
2006/9/21,13:15:00,6886.40,6886.40,6886.40,6886.40,260
2006/9/21,13:16:00,6886.19,6886.19,6886.19,6886.19,292
2006/9/21,13:17:00,6887.29,6887.29,6887.29,6887.29,196
2006/9/21,13:18:00,6893.51,6893.51,6893.51,6893.51,330
2006/9/21,13:19:00,6894.11,6894.11,6894.11,6894.11,364
2006/9/21,13:20:00,6894.71,6894.71,6894.71,6894.71,375
2006/9/21,13:21:00,6893.73,6893.73,6893.73,6893.73,317
2006/9/21,13:22:00,6892.06,6892.06,6892.06,6892.06,313
2006/9/21,13:23:00,6891.20,6891.20,6891.20,6891.20,482
2006/9/21,13:24:00,6891.02,6891.02,6891.02,6891.02,408
2006/9/21,13:25:00,6890.21,6890.21,6890.21,6890.21,397
2006/9/21,13:26:00,6890.21,6890.21,6890.21,6890.21,0
2006/9/21,13:27:00,6890.21,6890.21,6890.21,6890.21,0
2006/9/21,13:28:00,6890.21,6890.21,6890.21,6890.21,0
2006/9/21,13:29:00,6890.21,6890.21,6890.21,6890.21,0
2006/9/21,13:30:00,6889.89,6889.89,6889.89,6889.89,3948
2006/9/22,09:00:00,6889.89,6889.89,6889.89,6889.89,18
2006/9/22,09:01:00,6872.26,6872.26,6872.26,6872.26,2272
2006/9/22,09:02:00,6872.06,6872.06,6872.06,6872.06,548
2006/9/22,09:03:00,6873.57,6873.57,6873.57,6873.57,630
2006/9/22,09:04:00,6876.97,6876.97,6876.97,6876.97,621
2006/9/22,09:05:00,6879.42,6879.42,6879.42,6879.42,593
2006/9/22,09:06:00,6880.76,6880.76,6880.76,6880.76,703
2006/9/22,09:07:00,6881.58,6881.58,6881.58,6881.58,460
2006/9/22,09:08:00,6882.27,6882.27,6882.27,6882.27,546
2006/9/22,09:09:00,6882.98,6882.98,6882.98,6882.98,488
2006/9/22,09:10:00,6883.73,6883.73,6883.73,6883.73,479
2006/9/22,09:11:00,6884.58,6884.58,6884.58,6884.58,584
2006/9/22,09:12:00,6887.00,6887.00,6887.00,6887.00,450
2006/9/22,09:13:00,6885.35,6885.35,6885.35,6885.35,527
2006/9/22,09:14:00,6886.76,6886.76,6886.76,6886.76,515
2006/9/22,09:15:00,6886.71,6886.71,6886.71,6886.71,377
2006/9/22,09:16:00,6881.80,6881.80,6881.80,6881.80,519
2006/9/22,09:17:00,6879.74,6879.74,6879.74,6879.74,409
2006/9/22,09:18:00,6875.42,6875.42,6875.42,6875.42,649
2006/9/22,09:19:00,6873.19,6873.19,6873.19,6873.19,502
2006/9/22,09:20:00,6869.97,6869.97,6869.97,6869.97,437
2006/9/22,09:21:00,6869.37,6869.37,6869.37,6869.37,570
2006/9/22,09:22:00,6866.48,6866.48,6866.48,6866.48,383
2006/9/22,09:23:00,6863.23,6863.23,6863.23,6863.23,516
2006/9/22,09:24:00,6858.91,6858.91,6858.91,6858.91,472
2006/9/22,09:25:00,6858.55,6858.55,6858.55,6858.55,430
2006/9/22,09:26:00,6854.45,6854.45,6854.45,6854.45,513
2006/9/22,09:27:00,6854.02,6854.02,6854.02,6854.02,440
2006/9/22,09:28:00,6856.21,6856.21,6856.21,6856.21,466
2006/9/22,09:29:00,6857.03,6857.03,6857.03,6857.03,523
2006/9/22,09:30:00,6860.02,6860.02,6860.02,6860.02,370
2006/9/22,09:31:00,6861.99,6861.99,6861.99,6861.99,438
2006/9/22,09:32:00,6863.28,6863.28,6863.28,6863.28,315
2006/9/22,09:33:00,6865.11,6865.11,6865.11,6865.11,362
2006/9/22,09:34:00,6865.12,6865.12,6865.12,6865.12,364
2006/9/22,09:35:00,6866.13,6866.13,6866.13,6866.13,296
2006/9/22,09:36:00,6866.80,6866.80,6866.80,6866.80,321
2006/9/22,09:37:00,6868.35,6868.35,6868.35,6868.35,214
2006/9/22,09:38:00,6867.28,6867.28,6867.28,6867.28,303
2006/9/22,09:39:00,6868.08,6868.08,6868.08,6868.08,294
2006/9/22,09:40:00,6867.48,6867.48,6867.48,6867.48,266
2006/9/22,09:41:00,6869.04,6869.04,6869.04,6869.04,326
2006/9/22,09:42:00,6867.61,6867.61,6867.61,6867.61,233
2006/9/22,09:43:00,6868.06,6868.06,6868.06,6868.06,283
2006/9/22,09:44:00,6868.82,6868.82,6868.82,6868.82,232
2006/9/22,09:45:00,6870.64,6870.64,6870.64,6870.64,226
2006/9/22,09:46:00,6868.27,6868.27,6868.27,6868.27,282
2006/9/22,09:47:00,6867.52,6867.52,6867.52,6867.52,222
2006/9/22,09:48:00,6866.04,6866.04,6866.04,6866.04,288
2006/9/22,09:49:00,6865.59,6865.59,6865.59,6865.59,227
2006/9/22,09:50:00,6867.13,6867.13,6867.13,6867.13,216
2006/9/22,09:51:00,6865.57,6865.57,6865.57,6865.57,247
2006/9/22,09:52:00,6864.27,6864.27,6864.27,6864.27,186
2006/9/22,09:53:00,6863.38,6863.38,6863.38,6863.38,241
2006/9/22,09:54:00,6863.73,6863.73,6863.73,6863.73,182
2006/9/22,09:55:00,6862.32,6862.32,6862.32,6862.32,180
2006/9/22,09:56:00,6863.20,6863.20,6863.20,6863.20,227
2006/9/22,09:57:00,6864.20,6864.20,6864.20,6864.20,218
2006/9/22,09:58:00,6864.86,6864.86,6864.86,6864.86,234
2006/9/22,09:59:00,6864.30,6864.30,6864.30,6864.30,204
2006/9/22,10:00:00,6864.43,6864.43,6864.43,6864.43,188
2006/9/22,10:01:00,6863.25,6863.25,6863.25,6863.25,270
2006/9/22,10:02:00,6865.43,6865.43,6865.43,6865.43,143
2006/9/22,10:03:00,6865.79,6865.79,6865.79,6865.79,217
2006/9/22,10:04:00,6864.81,6864.81,6864.81,6864.81,182
2006/9/22,10:05:00,6866.13,6866.13,6866.13,6866.13,168
2006/9/22,10:06:00,6866.72,6866.72,6866.72,6866.72,240
2006/9/22,10:07:00,6865.61,6865.61,6865.61,6865.61,189
2006/9/22,10:08:00,6867.21,6867.21,6867.21,6867.21,303
2006/9/22,10:09:00,6867.53,6867.53,6867.53,6867.53,204
2006/9/22,10:10:00,6869.92,6869.92,6869.92,6869.92,189
2006/9/22,10:11:00,6870.46,6870.46,6870.46,6870.46,265
2006/9/22,10:12:00,6870.92,6870.92,6870.92,6870.92,191
2006/9/22,10:13:00,6872.19,6872.19,6872.19,6872.19,241
2006/9/22,10:14:00,6874.35,6874.35,6874.35,6874.35,216
2006/9/22,10:15:00,6874.89,6874.89,6874.89,6874.89,169
2006/9/22,10:16:00,6875.07,6875.07,6875.07,6875.07,231
2006/9/22,10:17:00,6875.11,6875.11,6875.11,6875.11,148
2006/9/22,10:18:00,6877.71,6877.71,6877.71,6877.71,218
2006/9/22,10:19:00,6877.22,6877.22,6877.22,6877.22,140
2006/9/22,10:20:00,6876.60,6876.60,6876.60,6876.60,154
2006/9/22,10:21:00,6876.90,6876.90,6876.90,6876.90,249
2006/9/22,10:22:00,6877.21,6877.21,6877.21,6877.21,149
2006/9/22,10:23:00,6876.29,6876.29,6876.29,6876.29,202
2006/9/22,10:24:00,6876.53,6876.53,6876.53,6876.53,181
2006/9/22,10:25:00,6876.65,6876.65,6876.65,6876.65,171
2006/9/22,10:26:00,6878.56,6878.56,6878.56,6878.56,199
2006/9/22,10:27:00,6877.28,6877.28,6877.28,6877.28,136
2006/9/22,10:28:00,6879.37,6879.37,6879.37,6879.37,172
2006/9/22,10:29:00,6879.79,6879.79,6879.79,6879.79,130
2006/9/22,10:30:00,6879.23,6879.23,6879.23,6879.23,134
2006/9/22,10:31:00,6879.70,6879.70,6879.70,6879.70,240
2006/9/22,10:32:00,6879.78,6879.78,6879.78,6879.78,147
2006/9/22,10:33:00,6879.69,6879.69,6879.69,6879.69,208
2006/9/22,10:34:00,6880.50,6880.50,6880.50,6880.50,194
2006/9/22,10:35:00,6880.59,6880.59,6880.59,6880.59,178
2006/9/22,10:36:00,6878.79,6878.79,6878.79,6878.79,253
2006/9/22,10:37:00,6880.11,6880.11,6880.11,6880.11,149
2006/9/22,10:38:00,6879.27,6879.27,6879.27,6879.27,231
2006/9/22,10:39:00,6879.73,6879.73,6879.73,6879.73,168
2006/9/22,10:40:00,6879.18,6879.18,6879.18,6879.18,138
2006/9/22,10:41:00,6880.97,6880.97,6880.97,6880.97,189
2006/9/22,10:42:00,6880.24,6880.24,6880.24,6880.24,144
2006/9/22,10:43:00,6879.48,6879.48,6879.48,6879.48,174
2006/9/22,10:44:00,6879.39,6879.39,6879.39,6879.39,121
2006/9/22,10:45:00,6880.49,6880.49,6880.49,6880.49,157
2006/9/22,10:46:00,6880.05,6880.05,6880.05,6880.05,224
2006/9/22,10:47:00,6879.36,6879.36,6879.36,6879.36,128
2006/9/22,10:48:00,6879.90,6879.90,6879.90,6879.90,170
2006/9/22,10:49:00,6880.47,6880.47,6880.47,6880.47,168
2006/9/22,10:50:00,6881.04,6881.04,6881.04,6881.04,147
2006/9/22,10:51:00,6878.70,6878.70,6878.70,6878.70,169
2006/9/22,10:52:00,6879.11,6879.11,6879.11,6879.11,129
2006/9/22,10:53:00,6879.41,6879.41,6879.41,6879.41,162
2006/9/22,10:54:00,6878.81,6878.81,6878.81,6878.81,170
2006/9/22,10:55:00,6878.95,6878.95,6878.95,6878.95,151
2006/9/22,10:56:00,6877.19,6877.19,6877.19,6877.19,192
2006/9/22,10:57:00,6876.41,6876.41,6876.41,6876.41,198
2006/9/22,10:58:00,6872.85,6872.85,6872.85,6872.85,224
2006/9/22,10:59:00,6871.00,6871.00,6871.00,6871.00,213
2006/9/22,11:00:00,6871.02,6871.02,6871.02,6871.02,194
2006/9/22,11:01:00,6871.79,6871.79,6871.79,6871.79,234
2006/9/22,11:02:00,6870.31,6870.31,6870.31,6870.31,180
2006/9/22,11:03:00,6871.67,6871.67,6871.67,6871.67,216
2006/9/22,11:04:00,6872.40,6872.40,6872.40,6872.40,161
2006/9/22,11:05:00,6872.02,6872.02,6872.02,6872.02,160
2006/9/22,11:06:00,6872.73,6872.73,6872.73,6872.73,154
2006/9/22,11:07:00,6873.35,6873.35,6873.35,6873.35,103
2006/9/22,11:08:00,6871.99,6871.99,6871.99,6871.99,163
2006/9/22,11:09:00,6873.89,6873.89,6873.89,6873.89,104
2006/9/22,11:10:00,6872.39,6872.39,6872.39,6872.39,99
2006/9/22,11:11:00,6872.27,6872.27,6872.27,6872.27,132
2006/9/22,11:12:00,6873.62,6873.62,6873.62,6873.62,83
2006/9/22,11:13:00,6872.23,6872.23,6872.23,6872.23,133
2006/9/22,11:14:00,6871.49,6871.49,6871.49,6871.49,99
2006/9/22,11:15:00,6872.76,6872.76,6872.76,6872.76,121
2006/9/22,11:16:00,6873.03,6873.03,6873.03,6873.03,136
2006/9/22,11:17:00,6874.01,6874.01,6874.01,6874.01,157
2006/9/22,11:18:00,6872.21,6872.21,6872.21,6872.21,189
2006/9/22,11:19:00,6872.34,6872.34,6872.34,6872.34,112
2006/9/22,11:20:00,6871.92,6871.92,6871.92,6871.92,122
2006/9/22,11:21:00,6872.79,6872.79,6872.79,6872.79,174
2006/9/22,11:22:00,6871.13,6871.13,6871.13,6871.13,111
2006/9/22,11:23:00,6871.42,6871.42,6871.42,6871.42,183
2006/9/22,11:24:00,6872.83,6872.83,6872.83,6872.83,142
2006/9/22,11:25:00,6870.93,6870.93,6870.93,6870.93,153
2006/9/22,11:26:00,6870.49,6870.49,6870.49,6870.49,161
2006/9/22,11:27:00,6870.06,6870.06,6870.06,6870.06,102
2006/9/22,11:28:00,6871.39,6871.39,6871.39,6871.39,160
2006/9/22,11:29:00,6869.83,6869.83,6869.83,6869.83,114
2006/9/22,11:30:00,6869.54,6869.54,6869.54,6869.54,148
2006/9/22,11:31:00,6869.19,6869.19,6869.19,6869.19,154
2006/9/22,11:32:00,6870.58,6870.58,6870.58,6870.58,142
2006/9/22,11:33:00,6869.11,6869.11,6869.11,6869.11,162
2006/9/22,11:34:00,6870.29,6870.29,6870.29,6870.29,124
2006/9/22,11:35:00,6868.58,6868.58,6868.58,6868.58,105
2006/9/22,11:36:00,6869.32,6869.32,6869.32,6869.32,135
2006/9/22,11:37:00,6868.71,6868.71,6868.71,6868.71,174
2006/9/22,11:38:00,6867.83,6867.83,6867.83,6867.83,243
2006/9/22,11:39:00,6866.52,6866.52,6866.52,6866.52,124
2006/9/22,11:40:00,6866.85,6866.85,6866.85,6866.85,164
2006/9/22,11:41:00,6866.12,6866.12,6866.12,6866.12,241
2006/9/22,11:42:00,6864.29,6864.29,6864.29,6864.29,105
2006/9/22,11:43:00,6864.36,6864.36,6864.36,6864.36,215
2006/9/22,11:44:00,6863.37,6863.37,6863.37,6863.37,167
2006/9/22,11:45:00,6864.96,6864.96,6864.96,6864.96,138
2006/9/22,11:46:00,6866.14,6866.14,6866.14,6866.14,170
2006/9/22,11:47:00,6865.79,6865.79,6865.79,6865.79,111
2006/9/22,11:48:00,6865.67,6865.67,6865.67,6865.67,175
2006/9/22,11:49:00,6863.97,6863.97,6863.97,6863.97,111
2006/9/22,11:50:00,6865.19,6865.19,6865.19,6865.19,147
2006/9/22,11:51:00,6865.94,6865.94,6865.94,6865.94,134
2006/9/22,11:52:00,6866.78,6866.78,6866.78,6866.78,93
2006/9/22,11:53:00,6865.72,6865.72,6865.72,6865.72,162
2006/9/22,11:54:00,6866.34,6866.34,6866.34,6866.34,96
2006/9/22,11:55:00,6866.89,6866.89,6866.89,6866.89,109
2006/9/22,11:56:00,6867.19,6867.19,6867.19,6867.19,131
2006/9/22,11:57:00,6872.01,6872.01,6872.01,6872.01,160
2006/9/22,11:58:00,6869.03,6869.03,6869.03,6869.03,180
2006/9/22,11:59:00,6869.21,6869.21,6869.21,6869.21,109
2006/9/22,12:00:00,6871.14,6871.14,6871.14,6871.14,175
2006/9/22,12:01:00,6871.77,6871.77,6871.77,6871.77,189
2006/9/22,12:02:00,6872.86,6872.86,6872.86,6872.86,126
2006/9/22,12:03:00,6871.70,6871.70,6871.70,6871.70,192
2006/9/22,12:04:00,6870.70,6870.70,6870.70,6870.70,126
2006/9/22,12:05:00,6872.03,6872.03,6872.03,6872.03,155
2006/9/22,12:06:00,6875.05,6875.05,6875.05,6875.05,171
2006/9/22,12:07:00,6874.79,6874.79,6874.79,6874.79,125
2006/9/22,12:08:00,6874.75,6874.75,6874.75,6874.75,187
2006/9/22,12:09:00,6874.93,6874.93,6874.93,6874.93,253
2006/9/22,12:10:00,6873.16,6873.16,6873.16,6873.16,167
2006/9/22,12:11:00,6873.04,6873.04,6873.04,6873.04,194
2006/9/22,12:12:00,6873.04,6873.04,6873.04,6873.04,117
2006/9/22,12:13:00,6872.81,6872.81,6872.81,6872.81,152
2006/9/22,12:14:00,6872.24,6872.24,6872.24,6872.24,83
2006/9/22,12:15:00,6873.67,6873.67,6873.67,6873.67,95
2006/9/22,12:16:00,6873.59,6873.59,6873.59,6873.59,121
2006/9/22,12:17:00,6872.52,6872.52,6872.52,6872.52,88
2006/9/22,12:18:00,6872.79,6872.79,6872.79,6872.79,144
2006/9/22,12:19:00,6872.91,6872.91,6872.91,6872.91,87
2006/9/22,12:20:00,6871.81,6871.81,6871.81,6871.81,134
2006/9/22,12:21:00,6873.43,6873.43,6873.43,6873.43,121
2006/9/22,12:22:00,6872.82,6872.82,6872.82,6872.82,80
2006/9/22,12:23:00,6874.56,6874.56,6874.56,6874.56,140
2006/9/22,12:24:00,6873.73,6873.73,6873.73,6873.73,120
2006/9/22,12:25:00,6874.61,6874.61,6874.61,6874.61,115
2006/9/22,12:26:00,6875.54,6875.54,6875.54,6875.54,124
2006/9/22,12:27:00,6874.01,6874.01,6874.01,6874.01,123
2006/9/22,12:28:00,6874.88,6874.88,6874.88,6874.88,138
2006/9/22,12:29:00,6876.50,6876.50,6876.50,6876.50,117
2006/9/22,12:30:00,6875.66,6875.66,6875.66,6875.66,168
2006/9/22,12:31:00,6875.94,6875.94,6875.94,6875.94,179
2006/9/22,12:32:00,6874.63,6874.63,6874.63,6874.63,112
2006/9/22,12:33:00,6875.10,6875.10,6875.10,6875.10,153
2006/9/22,12:34:00,6873.97,6873.97,6873.97,6873.97,105
2006/9/22,12:35:00,6874.97,6874.97,6874.97,6874.97,115
2006/9/22,12:36:00,6874.88,6874.88,6874.88,6874.88,141
2006/9/22,12:37:00,6874.82,6874.82,6874.82,6874.82,97
2006/9/22,12:38:00,6874.61,6874.61,6874.61,6874.61,124
2006/9/22,12:39:00,6874.65,6874.65,6874.65,6874.65,109
2006/9/22,12:40:00,6872.92,6872.92,6872.92,6872.92,87
2006/9/22,12:41:00,6875.22,6875.22,6875.22,6875.22,141
2006/9/22,12:42:00,6876.26,6876.26,6876.26,6876.26,110
2006/9/22,12:43:00,6874.84,6874.84,6874.84,6874.84,187
2006/9/22,12:44:00,6876.02,6876.02,6876.02,6876.02,155
2006/9/22,12:45:00,6875.45,6875.45,6875.45,6875.45,160
2006/9/22,12:46:00,6876.26,6876.26,6876.26,6876.26,186
2006/9/22,12:47:00,6877.74,6877.74,6877.74,6877.74,138
2006/9/22,12:48:00,6878.77,6878.77,6878.77,6878.77,210
2006/9/22,12:49:00,6880.14,6880.14,6880.14,6880.14,213
2006/9/22,12:50:00,6880.49,6880.49,6880.49,6880.49,175
2006/9/22,12:51:00,6881.97,6881.97,6881.97,6881.97,289
2006/9/22,12:52:00,6886.41,6886.41,6886.41,6886.41,194
2006/9/22,12:53:00,6885.02,6885.02,6885.02,6885.02,262
2006/9/22,12:54:00,6887.27,6887.27,6887.27,6887.27,248
2006/9/22,12:55:00,6885.90,6885.90,6885.90,6885.90,202
2006/9/22,12:56:00,6888.29,6888.29,6888.29,6888.29,235
2006/9/22,12:57:00,6890.49,6890.49,6890.49,6890.49,159
2006/9/22,12:58:00,6890.90,6890.90,6890.90,6890.90,285
2006/9/22,12:59:00,6889.69,6889.69,6889.69,6889.69,238
2006/9/22,13:00:00,6890.36,6890.36,6890.36,6890.36,270
2006/9/22,13:01:00,6889.06,6889.06,6889.06,6889.06,353
2006/9/22,13:02:00,6889.79,6889.79,6889.79,6889.79,146
2006/9/22,13:03:00,6890.06,6890.06,6890.06,6890.06,347
2006/9/22,13:04:00,6888.30,6888.30,6888.30,6888.30,222
2006/9/22,13:05:00,6885.14,6885.14,6885.14,6885.14,269
2006/9/22,13:06:00,6887.01,6887.01,6887.01,6887.01,295
2006/9/22,13:07:00,6886.90,6886.90,6886.90,6886.90,185
2006/9/22,13:08:00,6885.36,6885.36,6885.36,6885.36,286
2006/9/22,13:09:00,6885.58,6885.58,6885.58,6885.58,181
2006/9/22,13:10:00,6882.77,6882.77,6882.77,6882.77,186
2006/9/22,13:11:00,6882.55,6882.55,6882.55,6882.55,259
2006/9/22,13:12:00,6882.71,6882.71,6882.71,6882.71,235
2006/9/22,13:13:00,6882.70,6882.70,6882.70,6882.70,259
2006/9/22,13:14:00,6882.79,6882.79,6882.79,6882.79,210
2006/9/22,13:15:00,6882.13,6882.13,6882.13,6882.13,256
2006/9/22,13:16:00,6880.74,6880.74,6880.74,6880.74,294
2006/9/22,13:17:00,6880.46,6880.46,6880.46,6880.46,212
2006/9/22,13:18:00,6881.32,6881.32,6881.32,6881.32,292
2006/9/22,13:19:00,6880.37,6880.37,6880.37,6880.37,245
2006/9/22,13:20:00,6881.01,6881.01,6881.01,6881.01,250
2006/9/22,13:21:00,6880.19,6880.19,6880.19,6880.19,323
2006/9/22,13:22:00,6880.44,6880.44,6880.44,6880.44,268
2006/9/22,13:23:00,6881.85,6881.85,6881.85,6881.85,460
2006/9/22,13:24:00,6883.44,6883.44,6883.44,6883.44,429
2006/9/22,13:25:00,6884.60,6884.60,6884.60,6884.60,365
2006/9/22,13:26:00,6884.60,6884.60,6884.60,6884.60,0
2006/9/22,13:27:00,6884.60,6884.60,6884.60,6884.60,0
2006/9/22,13:28:00,6884.60,6884.60,6884.60,6884.60,0
2006/9/22,13:29:00,6884.60,6884.60,6884.60,6884.60,0
2006/9/22,13:30:00,6885.60,6885.60,6885.60,6885.60,3400
2006/9/25,09:00:00,6885.60,6885.60,6885.60,6885.60,17
2006/9/25,09:01:00,6879.68,6879.68,6879.68,6879.68,1802
2006/9/25,09:02:00,6883.23,6883.23,6883.23,6883.23,533
2006/9/25,09:03:00,6885.80,6885.80,6885.80,6885.80,646
2006/9/25,09:04:00,6888.70,6888.70,6888.70,6888.70,650
2006/9/25,09:05:00,6894.94,6894.94,6894.94,6894.94,542
2006/9/25,09:06:00,6902.12,6902.12,6902.12,6902.12,790
2006/9/25,09:07:00,6904.40,6904.40,6904.40,6904.40,512
2006/9/25,09:08:00,6905.14,6905.14,6905.14,6905.14,593
2006/9/25,09:09:00,6918.12,6918.12,6918.12,6918.12,776
2006/9/25,09:10:00,6919.15,6919.15,6919.15,6919.15,416
2006/9/25,09:11:00,6919.59,6919.59,6919.59,6919.59,625
2006/9/25,09:12:00,6920.94,6920.94,6920.94,6920.94,464
2006/9/25,09:13:00,6921.36,6921.36,6921.36,6921.36,478
2006/9/25,09:14:00,6917.72,6917.72,6917.72,6917.72,467
2006/9/25,09:15:00,6914.04,6914.04,6914.04,6914.04,435
2006/9/25,09:16:00,6909.46,6909.46,6909.46,6909.46,446
2006/9/25,09:17:00,6906.40,6906.40,6906.40,6906.40,293
2006/9/25,09:18:00,6913.83,6913.83,6913.83,6913.83,509
2006/9/25,09:19:00,6916.86,6916.86,6916.86,6916.86,476
2006/9/25,09:20:00,6916.21,6916.21,6916.21,6916.21,295
2006/9/25,09:21:00,6914.44,6914.44,6914.44,6914.44,528
2006/9/25,09:22:00,6913.32,6913.32,6913.32,6913.32,356
2006/9/25,09:23:00,6910.18,6910.18,6910.18,6910.18,427
2006/9/25,09:24:00,6905.86,6905.86,6905.86,6905.86,368
2006/9/25,09:25:00,6902.40,6902.40,6902.40,6902.40,293
2006/9/25,09:26:00,6899.60,6899.60,6899.60,6899.60,378
2006/9/25,09:27:00,6899.37,6899.37,6899.37,6899.37,281
2006/9/25,09:28:00,6895.40,6895.40,6895.40,6895.40,327
2006/9/25,09:29:00,6896.53,6896.53,6896.53,6896.53,347
2006/9/25,09:30:00,6892.53,6892.53,6892.53,6892.53,273
2006/9/25,09:31:00,6889.41,6889.41,6889.41,6889.41,353
2006/9/25,09:32:00,6889.59,6889.59,6889.59,6889.59,256
2006/9/25,09:33:00,6887.54,6887.54,6887.54,6887.54,316
2006/9/25,09:34:00,6887.24,6887.24,6887.24,6887.24,268
2006/9/25,09:35:00,6885.51,6885.51,6885.51,6885.51,250
2006/9/25,09:36:00,6883.58,6883.58,6883.58,6883.58,279
2006/9/25,09:37:00,6880.37,6880.37,6880.37,6880.37,287
2006/9/25,09:38:00,6877.57,6877.57,6877.57,6877.57,377
2006/9/25,09:39:00,6877.37,6877.37,6877.37,6877.37,260
2006/9/25,09:40:00,6874.23,6874.23,6874.23,6874.23,256
2006/9/25,09:41:00,6874.24,6874.24,6874.24,6874.24,333
2006/9/25,09:42:00,6875.40,6875.40,6875.40,6875.40,228
2006/9/25,09:43:00,6877.18,6877.18,6877.18,6877.18,246
2006/9/25,09:44:00,6879.01,6879.01,6879.01,6879.01,255
2006/9/25,09:45:00,6877.83,6877.83,6877.83,6877.83,202
2006/9/25,09:46:00,6878.98,6878.98,6878.98,6878.98,256
2006/9/25,09:47:00,6879.18,6879.18,6879.18,6879.18,179
2006/9/25,09:48:00,6879.21,6879.21,6879.21,6879.21,211
2006/9/25,09:49:00,6878.73,6878.73,6878.73,6878.73,175
2006/9/25,09:50:00,6878.45,6878.45,6878.45,6878.45,195
2006/9/25,09:51:00,6881.03,6881.03,6881.03,6881.03,205
2006/9/25,09:52:00,6881.35,6881.35,6881.35,6881.35,162
2006/9/25,09:53:00,6881.03,6881.03,6881.03,6881.03,191
2006/9/25,09:54:00,6883.69,6883.69,6883.69,6883.69,186
2006/9/25,09:55:00,6882.91,6882.91,6882.91,6882.91,205
2006/9/25,09:56:00,6883.10,6883.10,6883.10,6883.10,245
2006/9/25,09:57:00,6883.31,6883.31,6883.31,6883.31,198
2006/9/25,09:58:00,6883.18,6883.18,6883.18,6883.18,197
2006/9/25,09:59:00,6885.25,6885.25,6885.25,6885.25,166
2006/9/25,10:00:00,6883.92,6883.92,6883.92,6883.92,156
2006/9/25,10:01:00,6883.20,6883.20,6883.20,6883.20,204
2006/9/25,10:02:00,6884.90,6884.90,6884.90,6884.90,182
2006/9/25,10:03:00,6883.17,6883.17,6883.17,6883.17,224
2006/9/25,10:04:00,6883.20,6883.20,6883.20,6883.20,260
2006/9/25,10:05:00,6883.67,6883.67,6883.67,6883.67,190
2006/9/25,10:06:00,6884.37,6884.37,6884.37,6884.37,358
2006/9/25,10:07:00,6885.85,6885.85,6885.85,6885.85,270
2006/9/25,10:08:00,6886.73,6886.73,6886.73,6886.73,251
2006/9/25,10:09:00,6887.34,6887.34,6887.34,6887.34,185
2006/9/25,10:10:00,6888.92,6888.92,6888.92,6888.92,189
2006/9/25,10:11:00,6889.39,6889.39,6889.39,6889.39,240
2006/9/25,10:12:00,6890.56,6890.56,6890.56,6890.56,169
2006/9/25,10:13:00,6890.72,6890.72,6890.72,6890.72,193
2006/9/25,10:14:00,6889.00,6889.00,6889.00,6889.00,167
2006/9/25,10:15:00,6887.46,6887.46,6887.46,6887.46,178
2006/9/25,10:16:00,6887.78,6887.78,6887.78,6887.78,206
2006/9/25,10:17:00,6886.67,6886.67,6886.67,6886.67,171
2006/9/25,10:18:00,6884.93,6884.93,6884.93,6884.93,259
2006/9/25,10:19:00,6883.25,6883.25,6883.25,6883.25,217
2006/9/25,10:20:00,6882.52,6882.52,6882.52,6882.52,133
2006/9/25,10:21:00,6880.52,6880.52,6880.52,6880.52,244
2006/9/25,10:22:00,6878.58,6878.58,6878.58,6878.58,162
2006/9/25,10:23:00,6877.61,6877.61,6877.61,6877.61,227
2006/9/25,10:24:00,6876.16,6876.16,6876.16,6876.16,142
2006/9/25,10:25:00,6875.76,6875.76,6875.76,6875.76,173
2006/9/25,10:26:00,6874.91,6874.91,6874.91,6874.91,194
2006/9/25,10:27:00,6874.01,6874.01,6874.01,6874.01,126
2006/9/25,10:28:00,6873.93,6873.93,6873.93,6873.93,199
2006/9/25,10:29:00,6874.74,6874.74,6874.74,6874.74,168
2006/9/25,10:30:00,6872.49,6872.49,6872.49,6872.49,151
2006/9/25,10:31:00,6872.44,6872.44,6872.44,6872.44,183
2006/9/25,10:32:00,6871.52,6871.52,6871.52,6871.52,149
2006/9/25,10:33:00,6869.23,6869.23,6869.23,6869.23,223
2006/9/25,10:34:00,6868.43,6868.43,6868.43,6868.43,158
2006/9/25,10:35:00,6868.59,6868.59,6868.59,6868.59,129
2006/9/25,10:36:00,6867.26,6867.26,6867.26,6867.26,196
2006/9/25,10:37:00,6867.59,6867.59,6867.59,6867.59,132
2006/9/25,10:38:00,6868.08,6868.08,6868.08,6868.08,185
2006/9/25,10:39:00,6867.47,6867.47,6867.47,6867.47,142
2006/9/25,10:40:00,6866.22,6866.22,6866.22,6866.22,119
2006/9/25,10:41:00,6866.01,6866.01,6866.01,6866.01,159
2006/9/25,10:42:00,6864.72,6864.72,6864.72,6864.72,134
2006/9/25,10:43:00,6864.24,6864.24,6864.24,6864.24,161
2006/9/25,10:44:00,6864.97,6864.97,6864.97,6864.97,136
2006/9/25,10:45:00,6864.22,6864.22,6864.22,6864.22,163
2006/9/25,10:46:00,6861.44,6861.44,6861.44,6861.44,256
2006/9/25,10:47:00,6859.54,6859.54,6859.54,6859.54,217
2006/9/25,10:48:00,6858.38,6858.38,6858.38,6858.38,308
2006/9/25,10:49:00,6857.54,6857.54,6857.54,6857.54,307
2006/9/25,10:50:00,6855.42,6855.42,6855.42,6855.42,317
2006/9/25,10:51:00,6853.41,6853.41,6853.41,6853.41,341
2006/9/25,10:52:00,6849.67,6849.67,6849.67,6849.67,291
2006/9/25,10:53:00,6848.35,6848.35,6848.35,6848.35,378
2006/9/25,10:54:00,6845.54,6845.54,6845.54,6845.54,304
2006/9/25,10:55:00,6844.38,6844.38,6844.38,6844.38,297
2006/9/25,10:56:00,6845.40,6845.40,6845.40,6845.40,387
2006/9/25,10:57:00,6844.33,6844.33,6844.33,6844.33,275
2006/9/25,10:58:00,6846.73,6846.73,6846.73,6846.73,263
2006/9/25,10:59:00,6850.34,6850.34,6850.34,6850.34,198
2006/9/25,11:00:00,6849.84,6849.84,6849.84,6849.84,233
2006/9/25,11:01:00,6853.41,6853.41,6853.41,6853.41,301
2006/9/25,11:02:00,6852.45,6852.45,6852.45,6852.45,130
2006/9/25,11:03:00,6855.58,6855.58,6855.58,6855.58,181
2006/9/25,11:04:00,6854.63,6854.63,6854.63,6854.63,136
2006/9/25,11:05:00,6854.03,6854.03,6854.03,6854.03,125
2006/9/25,11:06:00,6853.90,6853.90,6853.90,6853.90,147
2006/9/25,11:07:00,6854.96,6854.96,6854.96,6854.96,118
2006/9/25,11:08:00,6855.32,6855.32,6855.32,6855.32,142
2006/9/25,11:09:00,6856.28,6856.28,6856.28,6856.28,88
2006/9/25,11:10:00,6855.47,6855.47,6855.47,6855.47,169
2006/9/25,11:11:00,6855.83,6855.83,6855.83,6855.83,198
2006/9/25,11:12:00,6857.52,6857.52,6857.52,6857.52,149
2006/9/25,11:13:00,6858.52,6858.52,6858.52,6858.52,163
2006/9/25,11:14:00,6858.07,6858.07,6858.07,6858.07,125
2006/9/25,11:15:00,6858.61,6858.61,6858.61,6858.61,148
2006/9/25,11:16:00,6859.11,6859.11,6859.11,6859.11,139
2006/9/25,11:17:00,6860.31,6860.31,6860.31,6860.31,161
2006/9/25,11:18:00,6858.58,6858.58,6858.58,6858.58,203
2006/9/25,11:19:00,6860.58,6860.58,6860.58,6860.58,109
2006/9/25,11:20:00,6859.51,6859.51,6859.51,6859.51,112
2006/9/25,11:21:00,6858.55,6858.55,6858.55,6858.55,126
2006/9/25,11:22:00,6858.44,6858.44,6858.44,6858.44,126
2006/9/25,11:23:00,6858.94,6858.94,6858.94,6858.94,146
2006/9/25,11:24:00,6858.95,6858.95,6858.95,6858.95,131
2006/9/25,11:25:00,6857.73,6857.73,6857.73,6857.73,123
2006/9/25,11:26:00,6857.27,6857.27,6857.27,6857.27,198
2006/9/25,11:27:00,6858.47,6858.47,6858.47,6858.47,163
2006/9/25,11:28:00,6857.84,6857.84,6857.84,6857.84,273
2006/9/25,11:29:00,6859.56,6859.56,6859.56,6859.56,187
2006/9/25,11:30:00,6858.96,6858.96,6858.96,6858.96,144
2006/9/25,11:31:00,6860.32,6860.32,6860.32,6860.32,158
2006/9/25,11:32:00,6859.05,6859.05,6859.05,6859.05,184
2006/9/25,11:33:00,6859.88,6859.88,6859.88,6859.88,173
2006/9/25,11:34:00,6859.72,6859.72,6859.72,6859.72,116
2006/9/25,11:35:00,6861.57,6861.57,6861.57,6861.57,162
2006/9/25,11:36:00,6862.30,6862.30,6862.30,6862.30,159
2006/9/25,11:37:00,6863.94,6863.94,6863.94,6863.94,127
2006/9/25,11:38:00,6864.27,6864.27,6864.27,6864.27,172
2006/9/25,11:39:00,6864.66,6864.66,6864.66,6864.66,134
2006/9/25,11:40:00,6864.21,6864.21,6864.21,6864.21,160
2006/9/25,11:41:00,6866.25,6866.25,6866.25,6866.25,172
2006/9/25,11:42:00,6866.10,6866.10,6866.10,6866.10,113
2006/9/25,11:43:00,6865.43,6865.43,6865.43,6865.43,183
2006/9/25,11:44:00,6866.01,6866.01,6866.01,6866.01,108
2006/9/25,11:45:00,6865.77,6865.77,6865.77,6865.77,125
2006/9/25,11:46:00,6867.05,6867.05,6867.05,6867.05,148
2006/9/25,11:47:00,6866.71,6866.71,6866.71,6866.71,104
2006/9/25,11:48:00,6866.55,6866.55,6866.55,6866.55,211
2006/9/25,11:49:00,6866.43,6866.43,6866.43,6866.43,136
2006/9/25,11:50:00,6866.43,6866.43,6866.43,6866.43,190
2006/9/25,11:51:00,6865.42,6865.42,6865.42,6865.42,207
2006/9/25,11:52:00,6866.82,6866.82,6866.82,6866.82,148
2006/9/25,11:53:00,6866.02,6866.02,6866.02,6866.02,193
2006/9/25,11:54:00,6867.30,6867.30,6867.30,6867.30,134
2006/9/25,11:55:00,6866.14,6866.14,6866.14,6866.14,136
2006/9/25,11:56:00,6868.62,6868.62,6868.62,6868.62,177
2006/9/25,11:57:00,6868.81,6868.81,6868.81,6868.81,112
2006/9/25,11:58:00,6868.06,6868.06,6868.06,6868.06,163
2006/9/25,11:59:00,6868.57,6868.57,6868.57,6868.57,153
2006/9/25,12:00:00,6867.33,6867.33,6867.33,6867.33,139
2006/9/25,12:01:00,6868.42,6868.42,6868.42,6868.42,137
2006/9/25,12:02:00,6870.11,6870.11,6870.11,6870.11,114
2006/9/25,12:03:00,6869.86,6869.86,6869.86,6869.86,167
2006/9/25,12:04:00,6874.31,6874.31,6874.31,6874.31,179
2006/9/25,12:05:00,6874.20,6874.20,6874.20,6874.20,137
2006/9/25,12:06:00,6874.77,6874.77,6874.77,6874.77,158
2006/9/25,12:07:00,6878.74,6878.74,6878.74,6878.74,120
2006/9/25,12:08:00,6881.85,6881.85,6881.85,6881.85,213
2006/9/25,12:09:00,6886.99,6886.99,6886.99,6886.99,262
2006/9/25,12:10:00,6886.41,6886.41,6886.41,6886.41,163
2006/9/25,12:11:00,6885.29,6885.29,6885.29,6885.29,226
2006/9/25,12:12:00,6884.37,6884.37,6884.37,6884.37,153
2006/9/25,12:13:00,6881.15,6881.15,6881.15,6881.15,198
2006/9/25,12:14:00,6883.19,6883.19,6883.19,6883.19,153
2006/9/25,12:15:00,6881.30,6881.30,6881.30,6881.30,153
2006/9/25,12:16:00,6880.66,6880.66,6880.66,6880.66,214
2006/9/25,12:17:00,6881.18,6881.18,6881.18,6881.18,150
2006/9/25,12:18:00,6883.47,6883.47,6883.47,6883.47,210
2006/9/25,12:19:00,6882.00,6882.00,6882.00,6882.00,106
2006/9/25,12:20:00,6883.05,6883.05,6883.05,6883.05,128
2006/9/25,12:21:00,6883.29,6883.29,6883.29,6883.29,125
2006/9/25,12:22:00,6883.73,6883.73,6883.73,6883.73,100
2006/9/25,12:23:00,6883.40,6883.40,6883.40,6883.40,135
2006/9/25,12:24:00,6883.68,6883.68,6883.68,6883.68,117
2006/9/25,12:25:00,6882.83,6882.83,6882.83,6882.83,96
2006/9/25,12:26:00,6880.52,6880.52,6880.52,6880.52,116
2006/9/25,12:27:00,6879.61,6879.61,6879.61,6879.61,116
2006/9/25,12:28:00,6878.99,6878.99,6878.99,6878.99,168
2006/9/25,12:29:00,6878.74,6878.74,6878.74,6878.74,126
2006/9/25,12:30:00,6880.06,6880.06,6880.06,6880.06,148
2006/9/25,12:31:00,6878.57,6878.57,6878.57,6878.57,169
2006/9/25,12:32:00,6878.72,6878.72,6878.72,6878.72,102
2006/9/25,12:33:00,6879.82,6879.82,6879.82,6879.82,166
2006/9/25,12:34:00,6880.01,6880.01,6880.01,6880.01,105
2006/9/25,12:35:00,6877.74,6877.74,6877.74,6877.74,177
2006/9/25,12:36:00,6878.98,6878.98,6878.98,6878.98,192
2006/9/25,12:37:00,6877.97,6877.97,6877.97,6877.97,136
2006/9/25,12:38:00,6876.77,6876.77,6876.77,6876.77,155
2006/9/25,12:39:00,6876.02,6876.02,6876.02,6876.02,171
2006/9/25,12:40:00,6877.99,6877.99,6877.99,6877.99,185
2006/9/25,12:41:00,6877.81,6877.81,6877.81,6877.81,244
2006/9/25,12:42:00,6876.90,6876.90,6876.90,6876.90,143
2006/9/25,12:43:00,6876.73,6876.73,6876.73,6876.73,231
2006/9/25,12:44:00,6875.41,6875.41,6875.41,6875.41,166
2006/9/25,12:45:00,6875.36,6875.36,6875.36,6875.36,174
2006/9/25,12:46:00,6873.81,6873.81,6873.81,6873.81,245
2006/9/25,12:47:00,6877.09,6877.09,6877.09,6877.09,182
2006/9/25,12:48:00,6880.38,6880.38,6880.38,6880.38,231
2006/9/25,12:49:00,6882.19,6882.19,6882.19,6882.19,202
2006/9/25,12:50:00,6886.77,6886.77,6886.77,6886.77,257
2006/9/25,12:51:00,6884.65,6884.65,6884.65,6884.65,186
2006/9/25,12:52:00,6884.75,6884.75,6884.75,6884.75,182
2006/9/25,12:53:00,6884.38,6884.38,6884.38,6884.38,225
2006/9/25,12:54:00,6885.24,6885.24,6885.24,6885.24,208
2006/9/25,12:55:00,6885.04,6885.04,6885.04,6885.04,214
2006/9/25,12:56:00,6885.44,6885.44,6885.44,6885.44,222
2006/9/25,12:57:00,6885.68,6885.68,6885.68,6885.68,141
2006/9/25,12:58:00,6885.91,6885.91,6885.91,6885.91,226
2006/9/25,12:59:00,6886.96,6886.96,6886.96,6886.96,174
2006/9/25,13:00:00,6886.50,6886.50,6886.50,6886.50,209
2006/9/25,13:01:00,6891.77,6891.77,6891.77,6891.77,253
2006/9/25,13:02:00,6896.84,6896.84,6896.84,6896.84,308
2006/9/25,13:03:00,6899.12,6899.12,6899.12,6899.12,507
2006/9/25,13:04:00,6902.09,6902.09,6902.09,6902.09,397
2006/9/25,13:05:00,6902.49,6902.49,6902.49,6902.49,389
2006/9/25,13:06:00,6902.46,6902.46,6902.46,6902.46,438
2006/9/25,13:07:00,6902.16,6902.16,6902.16,6902.16,302
2006/9/25,13:08:00,6900.90,6900.90,6900.90,6900.90,378
2006/9/25,13:09:00,6899.89,6899.89,6899.89,6899.89,273
2006/9/25,13:10:00,6899.70,6899.70,6899.70,6899.70,296
2006/9/25,13:11:00,6899.39,6899.39,6899.39,6899.39,313
2006/9/25,13:12:00,6898.57,6898.57,6898.57,6898.57,206
2006/9/25,13:13:00,6899.06,6899.06,6899.06,6899.06,327
2006/9/25,13:14:00,6899.35,6899.35,6899.35,6899.35,226
2006/9/25,13:15:00,6902.42,6902.42,6902.42,6902.42,307
2006/9/25,13:16:00,6900.58,6900.58,6900.58,6900.58,341
2006/9/25,13:17:00,6902.99,6902.99,6902.99,6902.99,279
2006/9/25,13:18:00,6906.42,6906.42,6906.42,6906.42,415
2006/9/25,13:19:00,6906.42,6906.42,6906.42,6906.42,335
2006/9/25,13:20:00,6905.60,6905.60,6905.60,6905.60,319
2006/9/25,13:21:00,6908.53,6908.53,6908.53,6908.53,458
2006/9/25,13:22:00,6908.89,6908.89,6908.89,6908.89,361
2006/9/25,13:23:00,6908.51,6908.51,6908.51,6908.51,475
2006/9/25,13:24:00,6907.69,6907.69,6907.69,6907.69,437
2006/9/25,13:25:00,6906.65,6906.65,6906.65,6906.65,427
2006/9/25,13:26:00,6906.65,6906.65,6906.65,6906.65,0
2006/9/25,13:27:00,6906.65,6906.65,6906.65,6906.65,0
2006/9/25,13:28:00,6906.65,6906.65,6906.65,6906.65,0
2006/9/25,13:29:00,6906.65,6906.65,6906.65,6906.65,0
2006/9/25,13:30:00,6911.21,6911.21,6911.21,6911.21,3622
2006/9/26,09:00:00,6911.21,6911.21,6911.21,6911.21,17
2006/9/26,09:01:00,6945.04,6945.04,6945.04,6945.04,3331
2006/9/26,09:02:00,6956.56,6956.56,6956.56,6956.56,914
2006/9/26,09:03:00,6958.79,6958.79,6958.79,6958.79,974
2006/9/26,09:04:00,6953.09,6953.09,6953.09,6953.09,783
2006/9/26,09:05:00,6949.68,6949.68,6949.68,6949.68,629
2006/9/26,09:06:00,6945.46,6945.46,6945.46,6945.46,783
2006/9/26,09:07:00,6952.31,6952.31,6952.31,6952.31,611
2006/9/26,09:08:00,6952.80,6952.80,6952.80,6952.80,679
2006/9/26,09:09:00,6951.47,6951.47,6951.47,6951.47,583
2006/9/26,09:10:00,6948.34,6948.34,6948.34,6948.34,411
2006/9/26,09:11:00,6945.36,6945.36,6945.36,6945.36,649
2006/9/26,09:12:00,6940.44,6940.44,6940.44,6940.44,454
2006/9/26,09:13:00,6936.69,6936.69,6936.69,6936.69,572
2006/9/26,09:14:00,6934.12,6934.12,6934.12,6934.12,539
2006/9/26,09:15:00,6932.06,6932.06,6932.06,6932.06,444
2006/9/26,09:16:00,6939.61,6939.61,6939.61,6939.61,628
2006/9/26,09:17:00,6941.06,6941.06,6941.06,6941.06,490
2006/9/26,09:18:00,6942.72,6942.72,6942.72,6942.72,509
2006/9/26,09:19:00,6944.75,6944.75,6944.75,6944.75,466
2006/9/26,09:20:00,6943.07,6943.07,6943.07,6943.07,395
2006/9/26,09:21:00,6939.05,6939.05,6939.05,6939.05,592
2006/9/26,09:22:00,6935.86,6935.86,6935.86,6935.86,327
2006/9/26,09:23:00,6933.80,6933.80,6933.80,6933.80,442
2006/9/26,09:24:00,6932.44,6932.44,6932.44,6932.44,311
2006/9/26,09:25:00,6931.00,6931.00,6931.00,6931.00,273
2006/9/26,09:26:00,6934.37,6934.37,6934.37,6934.37,359
2006/9/26,09:27:00,6933.15,6933.15,6933.15,6933.15,283
2006/9/26,09:28:00,6933.42,6933.42,6933.42,6933.42,377
2006/9/26,09:29:00,6935.41,6935.41,6935.41,6935.41,399
2006/9/26,09:30:00,6937.35,6937.35,6937.35,6937.35,322
2006/9/26,09:31:00,6938.55,6938.55,6938.55,6938.55,425
2006/9/26,09:32:00,6939.11,6939.11,6939.11,6939.11,308
2006/9/26,09:33:00,6941.61,6941.61,6941.61,6941.61,379
2006/9/26,09:34:00,6943.69,6943.69,6943.69,6943.69,423
2006/9/26,09:35:00,6945.08,6945.08,6945.08,6945.08,345
2006/9/26,09:36:00,6942.88,6942.88,6942.88,6942.88,392
2006/9/26,09:37:00,6944.93,6944.93,6944.93,6944.93,270
2006/9/26,09:38:00,6943.61,6943.61,6943.61,6943.61,320
2006/9/26,09:39:00,6939.46,6939.46,6939.46,6939.46,275
2006/9/26,09:40:00,6938.45,6938.45,6938.45,6938.45,238
2006/9/26,09:41:00,6935.45,6935.45,6935.45,6935.45,298
2006/9/26,09:42:00,6933.25,6933.25,6933.25,6933.25,221
2006/9/26,09:43:00,6932.41,6932.41,6932.41,6932.41,293
2006/9/26,09:44:00,6929.87,6929.87,6929.87,6929.87,264
2006/9/26,09:45:00,6928.81,6928.81,6928.81,6928.81,233
2006/9/26,09:46:00,6927.30,6927.30,6927.30,6927.30,300
2006/9/26,09:47:00,6926.47,6926.47,6926.47,6926.47,212
2006/9/26,09:48:00,6924.83,6924.83,6924.83,6924.83,277
2006/9/26,09:49:00,6924.83,6924.83,6924.83,6924.83,233
2006/9/26,09:50:00,6924.93,6924.93,6924.93,6924.93,193
2006/9/26,09:51:00,6924.16,6924.16,6924.16,6924.16,215
2006/9/26,09:52:00,6922.46,6922.46,6922.46,6922.46,139
2006/9/26,09:53:00,6923.98,6923.98,6923.98,6923.98,197
2006/9/26,09:54:00,6923.91,6923.91,6923.91,6923.91,185
2006/9/26,09:55:00,6930.51,6930.51,6930.51,6930.51,216
2006/9/26,09:56:00,6929.55,6929.55,6929.55,6929.55,320
2006/9/26,09:57:00,6930.66,6930.66,6930.66,6930.66,210
2006/9/26,09:58:00,6929.76,6929.76,6929.76,6929.76,204
2006/9/26,09:59:00,6928.32,6928.32,6928.32,6928.32,222
2006/9/26,10:00:00,6928.63,6928.63,6928.63,6928.63,170
2006/9/26,10:01:00,6929.21,6929.21,6929.21,6929.21,185
2006/9/26,10:02:00,6930.33,6930.33,6930.33,6930.33,144
2006/9/26,10:03:00,6928.97,6928.97,6928.97,6928.97,207
2006/9/26,10:04:00,6927.92,6927.92,6927.92,6927.92,193
2006/9/26,10:05:00,6928.86,6928.86,6928.86,6928.86,194
2006/9/26,10:06:00,6927.66,6927.66,6927.66,6927.66,224
2006/9/26,10:07:00,6929.59,6929.59,6929.59,6929.59,128
2006/9/26,10:08:00,6928.05,6928.05,6928.05,6928.05,171
2006/9/26,10:09:00,6927.05,6927.05,6927.05,6927.05,147
2006/9/26,10:10:00,6926.73,6926.73,6926.73,6926.73,170
2006/9/26,10:11:00,6926.47,6926.47,6926.47,6926.47,205
2006/9/26,10:12:00,6924.91,6924.91,6924.91,6924.91,146
2006/9/26,10:13:00,6924.84,6924.84,6924.84,6924.84,160
2006/9/26,10:14:00,6924.93,6924.93,6924.93,6924.93,127
2006/9/26,10:15:00,6925.54,6925.54,6925.54,6925.54,121
2006/9/26,10:16:00,6924.54,6924.54,6924.54,6924.54,169
2006/9/26,10:17:00,6925.83,6925.83,6925.83,6925.83,137
2006/9/26,10:18:00,6924.96,6924.96,6924.96,6924.96,180
2006/9/26,10:19:00,6925.25,6925.25,6925.25,6925.25,130
2006/9/26,10:20:00,6925.79,6925.79,6925.79,6925.79,163
2006/9/26,10:21:00,6926.82,6926.82,6926.82,6926.82,192
2006/9/26,10:22:00,6925.76,6925.76,6925.76,6925.76,128
2006/9/26,10:23:00,6925.49,6925.49,6925.49,6925.49,157
2006/9/26,10:24:00,6926.14,6926.14,6926.14,6926.14,196
2006/9/26,10:25:00,6926.65,6926.65,6926.65,6926.65,160
2006/9/26,10:26:00,6927.11,6927.11,6927.11,6927.11,209
2006/9/26,10:27:00,6926.09,6926.09,6926.09,6926.09,121
2006/9/26,10:28:00,6925.58,6925.58,6925.58,6925.58,164
2006/9/26,10:29:00,6926.76,6926.76,6926.76,6926.76,171
2006/9/26,10:30:00,6927.08,6927.08,6927.08,6927.08,146
2006/9/26,10:31:00,6927.20,6927.20,6927.20,6927.20,215
2006/9/26,10:32:00,6927.21,6927.21,6927.21,6927.21,159
2006/9/26,10:33:00,6925.13,6925.13,6925.13,6925.13,147
2006/9/26,10:34:00,6924.36,6924.36,6924.36,6924.36,166
2006/9/26,10:35:00,6923.17,6923.17,6923.17,6923.17,197
2006/9/26,10:36:00,6920.87,6920.87,6920.87,6920.87,306
2006/9/26,10:37:00,6920.01,6920.01,6920.01,6920.01,205
2006/9/26,10:38:00,6917.02,6917.02,6917.02,6917.02,305
2006/9/26,10:39:00,6914.86,6914.86,6914.86,6914.86,202
2006/9/26,10:40:00,6912.87,6912.87,6912.87,6912.87,249
2006/9/26,10:41:00,6912.85,6912.85,6912.85,6912.85,251
2006/9/26,10:42:00,6910.10,6910.10,6910.10,6910.10,190
2006/9/26,10:43:00,6910.32,6910.32,6910.32,6910.32,225
2006/9/26,10:44:00,6908.19,6908.19,6908.19,6908.19,229
2006/9/26,10:45:00,6908.21,6908.21,6908.21,6908.21,216
2006/9/26,10:46:00,6906.90,6906.90,6906.90,6906.90,262
2006/9/26,10:47:00,6908.26,6908.26,6908.26,6908.26,131
2006/9/26,10:48:00,6906.92,6906.92,6906.92,6906.92,211
2006/9/26,10:49:00,6907.09,6907.09,6907.09,6907.09,173
2006/9/26,10:50:00,6908.63,6908.63,6908.63,6908.63,168
2006/9/26,10:51:00,6908.74,6908.74,6908.74,6908.74,221
2006/9/26,10:52:00,6909.94,6909.94,6909.94,6909.94,125
2006/9/26,10:53:00,6910.58,6910.58,6910.58,6910.58,188
2006/9/26,10:54:00,6910.49,6910.49,6910.49,6910.49,146
2006/9/26,10:55:00,6910.97,6910.97,6910.97,6910.97,122
2006/9/26,10:56:00,6912.16,6912.16,6912.16,6912.16,165
2006/9/26,10:57:00,6911.10,6911.10,6911.10,6911.10,129
2006/9/26,10:58:00,6913.54,6913.54,6913.54,6913.54,156
2006/9/26,10:59:00,6914.10,6914.10,6914.10,6914.10,110
2006/9/26,11:00:00,6913.23,6913.23,6913.23,6913.23,127
2006/9/26,11:01:00,6914.31,6914.31,6914.31,6914.31,170
2006/9/26,11:02:00,6915.74,6915.74,6915.74,6915.74,158
2006/9/26,11:03:00,6918.01,6918.01,6918.01,6918.01,140
2006/9/26,11:04:00,6918.12,6918.12,6918.12,6918.12,126
2006/9/26,11:05:00,6919.42,6919.42,6919.42,6919.42,125
2006/9/26,11:06:00,6919.01,6919.01,6919.01,6919.01,145
2006/9/26,11:07:00,6917.94,6917.94,6917.94,6917.94,89
2006/9/26,11:08:00,6917.98,6917.98,6917.98,6917.98,126
2006/9/26,11:09:00,6917.41,6917.41,6917.41,6917.41,99
2006/9/26,11:10:00,6917.24,6917.24,6917.24,6917.24,87
2006/9/26,11:11:00,6916.66,6916.66,6916.66,6916.66,118
2006/9/26,11:12:00,6916.76,6916.76,6916.76,6916.76,78
2006/9/26,11:13:00,6916.36,6916.36,6916.36,6916.36,127
2006/9/26,11:14:00,6916.52,6916.52,6916.52,6916.52,69
2006/9/26,11:15:00,6915.51,6915.51,6915.51,6915.51,79
2006/9/26,11:16:00,6915.35,6915.35,6915.35,6915.35,112
2006/9/26,11:17:00,6915.75,6915.75,6915.75,6915.75,92
2006/9/26,11:18:00,6916.95,6916.95,6916.95,6916.95,104
2006/9/26,11:19:00,6915.66,6915.66,6915.66,6915.66,101
2006/9/26,11:20:00,6916.27,6916.27,6916.27,6916.27,105
2006/9/26,11:21:00,6915.87,6915.87,6915.87,6915.87,122
2006/9/26,11:22:00,6917.85,6917.85,6917.85,6917.85,77
2006/9/26,11:23:00,6917.23,6917.23,6917.23,6917.23,148
2006/9/26,11:24:00,6917.08,6917.08,6917.08,6917.08,122
2006/9/26,11:25:00,6916.53,6916.53,6916.53,6916.53,103
2006/9/26,11:26:00,6916.48,6916.48,6916.48,6916.48,125
2006/9/26,11:27:00,6915.61,6915.61,6915.61,6915.61,85
2006/9/26,11:28:00,6915.66,6915.66,6915.66,6915.66,121
2006/9/26,11:29:00,6917.16,6917.16,6917.16,6917.16,92
2006/9/26,11:30:00,6915.92,6915.92,6915.92,6915.92,130
2006/9/26,11:31:00,6915.96,6915.96,6915.96,6915.96,196
2006/9/26,11:32:00,6915.07,6915.07,6915.07,6915.07,115
2006/9/26,11:33:00,6915.67,6915.67,6915.67,6915.67,159
2006/9/26,11:34:00,6916.34,6916.34,6916.34,6916.34,114
2006/9/26,11:35:00,6916.37,6916.37,6916.37,6916.37,118
2006/9/26,11:36:00,6918.11,6918.11,6918.11,6918.11,152
2006/9/26,11:37:00,6918.32,6918.32,6918.32,6918.32,136
2006/9/26,11:38:00,6917.19,6917.19,6917.19,6917.19,134
2006/9/26,11:39:00,6917.30,6917.30,6917.30,6917.30,89
2006/9/26,11:40:00,6916.34,6916.34,6916.34,6916.34,99
2006/9/26,11:41:00,6918.07,6918.07,6918.07,6918.07,145
2006/9/26,11:42:00,6923.33,6923.33,6923.33,6923.33,185
2006/9/26,11:43:00,6922.42,6922.42,6922.42,6922.42,148
2006/9/26,11:44:00,6922.06,6922.06,6922.06,6922.06,132
2006/9/26,11:45:00,6923.00,6923.00,6923.00,6923.00,97
2006/9/26,11:46:00,6923.29,6923.29,6923.29,6923.29,131
2006/9/26,11:47:00,6922.75,6922.75,6922.75,6922.75,113
2006/9/26,11:48:00,6922.38,6922.38,6922.38,6922.38,142
2006/9/26,11:49:00,6921.54,6921.54,6921.54,6921.54,92
2006/9/26,11:50:00,6921.81,6921.81,6921.81,6921.81,101
2006/9/26,11:51:00,6921.51,6921.51,6921.51,6921.51,155
2006/9/26,11:52:00,6921.49,6921.49,6921.49,6921.49,126
2006/9/26,11:53:00,6921.33,6921.33,6921.33,6921.33,164
2006/9/26,11:54:00,6921.00,6921.00,6921.00,6921.00,106
2006/9/26,11:55:00,6921.46,6921.46,6921.46,6921.46,97
2006/9/26,11:56:00,6921.05,6921.05,6921.05,6921.05,116
2006/9/26,11:57:00,6919.87,6919.87,6919.87,6919.87,75
2006/9/26,11:58:00,6921.25,6921.25,6921.25,6921.25,163
2006/9/26,11:59:00,6920.16,6920.16,6920.16,6920.16,101
2006/9/26,12:00:00,6920.68,6920.68,6920.68,6920.68,103
2006/9/26,12:01:00,6918.31,6918.31,6918.31,6918.31,156
2006/9/26,12:02:00,6919.14,6919.14,6919.14,6919.14,92
2006/9/26,12:03:00,6917.87,6917.87,6917.87,6917.87,136
2006/9/26,12:04:00,6917.44,6917.44,6917.44,6917.44,145
2006/9/26,12:05:00,6917.20,6917.20,6917.20,6917.20,193
2006/9/26,12:06:00,6916.68,6916.68,6916.68,6916.68,189
2006/9/26,12:07:00,6915.37,6915.37,6915.37,6915.37,113
2006/9/26,12:08:00,6914.76,6914.76,6914.76,6914.76,159
2006/9/26,12:09:00,6914.81,6914.81,6914.81,6914.81,110
2006/9/26,12:10:00,6916.63,6916.63,6916.63,6916.63,155
2006/9/26,12:11:00,6914.80,6914.80,6914.80,6914.80,154
2006/9/26,12:12:00,6916.70,6916.70,6916.70,6916.70,96
2006/9/26,12:13:00,6916.15,6916.15,6916.15,6916.15,144
2006/9/26,12:14:00,6917.60,6917.60,6917.60,6917.60,103
2006/9/26,12:15:00,6915.51,6915.51,6915.51,6915.51,111
2006/9/26,12:16:00,6915.17,6915.17,6915.17,6915.17,134
2006/9/26,12:17:00,6913.84,6913.84,6913.84,6913.84,106
2006/9/26,12:18:00,6914.36,6914.36,6914.36,6914.36,149
2006/9/26,12:19:00,6914.10,6914.10,6914.10,6914.10,111
2006/9/26,12:20:00,6913.74,6913.74,6913.74,6913.74,117
2006/9/26,12:21:00,6914.40,6914.40,6914.40,6914.40,163
2006/9/26,12:22:00,6914.57,6914.57,6914.57,6914.57,100
2006/9/26,12:23:00,6912.78,6912.78,6912.78,6912.78,160
2006/9/26,12:24:00,6911.88,6911.88,6911.88,6911.88,144
2006/9/26,12:25:00,6911.31,6911.31,6911.31,6911.31,176
2006/9/26,12:26:00,6912.16,6912.16,6912.16,6912.16,184
2006/9/26,12:27:00,6911.67,6911.67,6911.67,6911.67,150
2006/9/26,12:28:00,6910.23,6910.23,6910.23,6910.23,166
2006/9/26,12:29:00,6910.51,6910.51,6910.51,6910.51,151
2006/9/26,12:30:00,6911.43,6911.43,6911.43,6911.43,191
2006/9/26,12:31:00,6910.29,6910.29,6910.29,6910.29,226
2006/9/26,12:32:00,6909.34,6909.34,6909.34,6909.34,176
2006/9/26,12:33:00,6908.97,6908.97,6908.97,6908.97,227
2006/9/26,12:34:00,6908.56,6908.56,6908.56,6908.56,192
2006/9/26,12:35:00,6907.83,6907.83,6907.83,6907.83,232
2006/9/26,12:36:00,6906.28,6906.28,6906.28,6906.28,193
2006/9/26,12:37:00,6905.85,6905.85,6905.85,6905.85,169
2006/9/26,12:38:00,6904.37,6904.37,6904.37,6904.37,292
2006/9/26,12:39:00,6904.14,6904.14,6904.14,6904.14,179
2006/9/26,12:40:00,6902.75,6902.75,6902.75,6902.75,222
2006/9/26,12:41:00,6901.50,6901.50,6901.50,6901.50,264
2006/9/26,12:42:00,6901.40,6901.40,6901.40,6901.40,195
2006/9/26,12:43:00,6900.71,6900.71,6900.71,6900.71,296
2006/9/26,12:44:00,6901.88,6901.88,6901.88,6901.88,237
2006/9/26,12:45:00,6900.78,6900.78,6900.78,6900.78,238
2006/9/26,12:46:00,6899.37,6899.37,6899.37,6899.37,216
2006/9/26,12:47:00,6904.86,6904.86,6904.86,6904.86,181
2006/9/26,12:48:00,6903.15,6903.15,6903.15,6903.15,246
2006/9/26,12:49:00,6905.95,6905.95,6905.95,6905.95,228
2006/9/26,12:50:00,6910.06,6910.06,6910.06,6910.06,211
2006/9/26,12:51:00,6907.30,6907.30,6907.30,6907.30,206
2006/9/26,12:52:00,6910.56,6910.56,6910.56,6910.56,182
2006/9/26,12:53:00,6914.00,6914.00,6914.00,6914.00,226
2006/9/26,12:54:00,6914.18,6914.18,6914.18,6914.18,228
2006/9/26,12:55:00,6914.44,6914.44,6914.44,6914.44,153
2006/9/26,12:56:00,6914.66,6914.66,6914.66,6914.66,186
2006/9/26,12:57:00,6912.61,6912.61,6912.61,6912.61,125
2006/9/26,12:58:00,6912.98,6912.98,6912.98,6912.98,191
2006/9/26,12:59:00,6911.44,6911.44,6911.44,6911.44,171
2006/9/26,13:00:00,6912.76,6912.76,6912.76,6912.76,130
2006/9/26,13:01:00,6910.74,6910.74,6910.74,6910.74,153
2006/9/26,13:02:00,6909.67,6909.67,6909.67,6909.67,127
2006/9/26,13:03:00,6913.86,6913.86,6913.86,6913.86,233
2006/9/26,13:04:00,6910.84,6910.84,6910.84,6910.84,150
2006/9/26,13:05:00,6911.11,6911.11,6911.11,6911.11,145
2006/9/26,13:06:00,6911.04,6911.04,6911.04,6911.04,196
2006/9/26,13:07:00,6910.69,6910.69,6910.69,6910.69,147
2006/9/26,13:08:00,6911.72,6911.72,6911.72,6911.72,220
2006/9/26,13:09:00,6911.21,6911.21,6911.21,6911.21,166
2006/9/26,13:10:00,6913.10,6913.10,6913.10,6913.10,187
2006/9/26,13:11:00,6913.98,6913.98,6913.98,6913.98,223
2006/9/26,13:12:00,6914.62,6914.62,6914.62,6914.62,170
2006/9/26,13:13:00,6913.31,6913.31,6913.31,6913.31,249
2006/9/26,13:14:00,6913.76,6913.76,6913.76,6913.76,217
2006/9/26,13:15:00,6913.53,6913.53,6913.53,6913.53,200
2006/9/26,13:16:00,6913.38,6913.38,6913.38,6913.38,244
2006/9/26,13:17:00,6910.72,6910.72,6910.72,6910.72,173
2006/9/26,13:18:00,6910.52,6910.52,6910.52,6910.52,304
2006/9/26,13:19:00,6910.33,6910.33,6910.33,6910.33,341
2006/9/26,13:20:00,6909.12,6909.12,6909.12,6909.12,272
2006/9/26,13:21:00,6907.44,6907.44,6907.44,6907.44,365
2006/9/26,13:22:00,6907.67,6907.67,6907.67,6907.67,292
2006/9/26,13:23:00,6907.09,6907.09,6907.09,6907.09,404
2006/9/26,13:24:00,6909.69,6909.69,6909.69,6909.69,402
2006/9/26,13:25:00,6906.95,6906.95,6906.95,6906.95,406
2006/9/26,13:26:00,6906.95,6906.95,6906.95,6906.95,0
2006/9/26,13:27:00,6906.95,6906.95,6906.95,6906.95,0
2006/9/26,13:28:00,6906.95,6906.95,6906.95,6906.95,0
2006/9/26,13:29:00,6906.95,6906.95,6906.95,6906.95,0
2006/9/26,13:30:00,6901.75,6901.75,6901.75,6901.75,3598
2006/9/27,09:00:00,6901.75,6901.75,6901.75,6901.75,13
2006/9/27,09:01:00,6957.08,6957.08,6957.08,6957.08,2379
2006/9/27,09:02:00,6956.55,6956.55,6956.55,6956.55,716
2006/9/27,09:03:00,6953.06,6953.06,6953.06,6953.06,779
2006/9/27,09:04:00,6949.99,6949.99,6949.99,6949.99,848
2006/9/27,09:05:00,6952.19,6952.19,6952.19,6952.19,647
2006/9/27,09:06:00,6955.98,6955.98,6955.98,6955.98,850
2006/9/27,09:07:00,6960.80,6960.80,6960.80,6960.80,813
2006/9/27,09:08:00,6961.71,6961.71,6961.71,6961.71,746
2006/9/27,09:09:00,6960.61,6960.61,6960.61,6960.61,617
2006/9/27,09:10:00,6956.03,6956.03,6956.03,6956.03,513
2006/9/27,09:11:00,6954.03,6954.03,6954.03,6954.03,675
2006/9/27,09:12:00,6950.34,6950.34,6950.34,6950.34,441
2006/9/27,09:13:00,6949.81,6949.81,6949.81,6949.81,500
2006/9/27,09:14:00,6950.61,6950.61,6950.61,6950.61,489
2006/9/27,09:15:00,6947.54,6947.54,6947.54,6947.54,424
2006/9/27,09:16:00,6948.83,6948.83,6948.83,6948.83,436
2006/9/27,09:17:00,6952.04,6952.04,6952.04,6952.04,335
2006/9/27,09:18:00,6951.70,6951.70,6951.70,6951.70,581
2006/9/27,09:19:00,6954.26,6954.26,6954.26,6954.26,547
2006/9/27,09:20:00,6955.53,6955.53,6955.53,6955.53,380
2006/9/27,09:21:00,6956.59,6956.59,6956.59,6956.59,625
2006/9/27,09:22:00,6955.61,6955.61,6955.61,6955.61,331
2006/9/27,09:23:00,6953.01,6953.01,6953.01,6953.01,424
2006/9/27,09:24:00,6954.26,6954.26,6954.26,6954.26,454
2006/9/27,09:25:00,6952.52,6952.52,6952.52,6952.52,412
2006/9/27,09:26:00,6956.78,6956.78,6956.78,6956.78,590
2006/9/27,09:27:00,6957.25,6957.25,6957.25,6957.25,383
2006/9/27,09:28:00,6957.39,6957.39,6957.39,6957.39,526
2006/9/27,09:29:00,6955.63,6955.63,6955.63,6955.63,471
2006/9/27,09:30:00,6954.09,6954.09,6954.09,6954.09,490
2006/9/27,09:31:00,6953.32,6953.32,6953.32,6953.32,611
2006/9/27,09:32:00,6952.44,6952.44,6952.44,6952.44,408
2006/9/27,09:33:00,6953.31,6953.31,6953.31,6953.31,475
2006/9/27,09:34:00,6950.21,6950.21,6950.21,6950.21,416
2006/9/27,09:35:00,6949.28,6949.28,6949.28,6949.28,326
2006/9/27,09:36:00,6947.75,6947.75,6947.75,6947.75,422
2006/9/27,09:37:00,6946.52,6946.52,6946.52,6946.52,351
2006/9/27,09:38:00,6942.85,6942.85,6942.85,6942.85,421
2006/9/27,09:39:00,6941.64,6941.64,6941.64,6941.64,468
2006/9/27,09:40:00,6939.47,6939.47,6939.47,6939.47,297
2006/9/27,09:41:00,6935.30,6935.30,6935.30,6935.30,574
2006/9/27,09:42:00,6930.66,6930.66,6930.66,6930.66,373
2006/9/27,09:43:00,6926.72,6926.72,6926.72,6926.72,473
2006/9/27,09:44:00,6922.99,6922.99,6922.99,6922.99,403
2006/9/27,09:45:00,6927.25,6927.25,6927.25,6927.25,366
2006/9/27,09:46:00,6929.97,6929.97,6929.97,6929.97,371
2006/9/27,09:47:00,6934.62,6934.62,6934.62,6934.62,320
2006/9/27,09:48:00,6935.46,6935.46,6935.46,6935.46,409
2006/9/27,09:49:00,6936.00,6936.00,6936.00,6936.00,249
2006/9/27,09:50:00,6934.67,6934.67,6934.67,6934.67,197
2006/9/27,09:51:00,6934.18,6934.18,6934.18,6934.18,230
2006/9/27,09:52:00,6936.30,6936.30,6936.30,6936.30,190
2006/9/27,09:53:00,6937.28,6937.28,6937.28,6937.28,292
2006/9/27,09:54:00,6943.59,6943.59,6943.59,6943.59,340
2006/9/27,09:55:00,6940.85,6940.85,6940.85,6940.85,250
2006/9/27,09:56:00,6940.82,6940.82,6940.82,6940.82,294
2006/9/27,09:57:00,6941.73,6941.73,6941.73,6941.73,191
2006/9/27,09:58:00,6940.41,6940.41,6940.41,6940.41,258
2006/9/27,09:59:00,6939.95,6939.95,6939.95,6939.95,224
2006/9/27,10:00:00,6938.42,6938.42,6938.42,6938.42,213
2006/9/27,10:01:00,6940.47,6940.47,6940.47,6940.47,334
2006/9/27,10:02:00,6940.21,6940.21,6940.21,6940.21,326
2006/9/27,10:03:00,6941.35,6941.35,6941.35,6941.35,240
2006/9/27,10:04:00,6941.48,6941.48,6941.48,6941.48,238
2006/9/27,10:05:00,6940.68,6940.68,6940.68,6940.68,193
2006/9/27,10:06:00,6942.75,6942.75,6942.75,6942.75,240
2006/9/27,10:07:00,6942.73,6942.73,6942.73,6942.73,210
2006/9/27,10:08:00,6943.48,6943.48,6943.48,6943.48,276
2006/9/27,10:09:00,6944.78,6944.78,6944.78,6944.78,308
2006/9/27,10:10:00,6946.00,6946.00,6946.00,6946.00,195
2006/9/27,10:11:00,6946.55,6946.55,6946.55,6946.55,426
2006/9/27,10:12:00,6952.76,6952.76,6952.76,6952.76,353
2006/9/27,10:13:00,6949.68,6949.68,6949.68,6949.68,365
2006/9/27,10:14:00,6949.04,6949.04,6949.04,6949.04,318
2006/9/27,10:15:00,6949.99,6949.99,6949.99,6949.99,302
2006/9/27,10:16:00,6949.61,6949.61,6949.61,6949.61,369
2006/9/27,10:17:00,6951.71,6951.71,6951.71,6951.71,262
2006/9/27,10:18:00,6951.11,6951.11,6951.11,6951.11,308
2006/9/27,10:19:00,6949.71,6949.71,6949.71,6949.71,276
2006/9/27,10:20:00,6949.69,6949.69,6949.69,6949.69,218
2006/9/27,10:21:00,6948.47,6948.47,6948.47,6948.47,311
2006/9/27,10:22:00,6948.71,6948.71,6948.71,6948.71,202
2006/9/27,10:23:00,6947.11,6947.11,6947.11,6947.11,258
2006/9/27,10:24:00,6947.17,6947.17,6947.17,6947.17,268
2006/9/27,10:25:00,6945.13,6945.13,6945.13,6945.13,242
2006/9/27,10:26:00,6942.84,6942.84,6942.84,6942.84,311
2006/9/27,10:27:00,6944.00,6944.00,6944.00,6944.00,171
2006/9/27,10:28:00,6943.42,6943.42,6943.42,6943.42,222
2006/9/27,10:29:00,6943.82,6943.82,6943.82,6943.82,277
2006/9/27,10:30:00,6944.29,6944.29,6944.29,6944.29,221
2006/9/27,10:31:00,6943.89,6943.89,6943.89,6943.89,269
2006/9/27,10:32:00,6943.58,6943.58,6943.58,6943.58,222
2006/9/27,10:33:00,6943.53,6943.53,6943.53,6943.53,250
2006/9/27,10:34:00,6945.06,6945.06,6945.06,6945.06,226
2006/9/27,10:35:00,6943.40,6943.40,6943.40,6943.40,181
2006/9/27,10:36:00,6946.55,6946.55,6946.55,6946.55,291
2006/9/27,10:37:00,6943.54,6943.54,6943.54,6943.54,169
2006/9/27,10:38:00,6945.04,6945.04,6945.04,6945.04,221
2006/9/27,10:39:00,6946.23,6946.23,6946.23,6946.23,265
2006/9/27,10:40:00,6946.52,6946.52,6946.52,6946.52,155
2006/9/27,10:41:00,6945.41,6945.41,6945.41,6945.41,227
2006/9/27,10:42:00,6945.95,6945.95,6945.95,6945.95,148
2006/9/27,10:43:00,6948.06,6948.06,6948.06,6948.06,183
2006/9/27,10:44:00,6950.19,6950.19,6950.19,6950.19,265
2006/9/27,10:45:00,6949.83,6949.83,6949.83,6949.83,208
2006/9/27,10:46:00,6953.89,6953.89,6953.89,6953.89,355
2006/9/27,10:47:00,6953.74,6953.74,6953.74,6953.74,270
2006/9/27,10:48:00,6951.98,6951.98,6951.98,6951.98,280
2006/9/27,10:49:00,6954.78,6954.78,6954.78,6954.78,323
2006/9/27,10:50:00,6953.43,6953.43,6953.43,6953.43,257
2006/9/27,10:51:00,6955.58,6955.58,6955.58,6955.58,298
2006/9/27,10:52:00,6955.99,6955.99,6955.99,6955.99,235
2006/9/27,10:53:00,6953.38,6953.38,6953.38,6953.38,317
2006/9/27,10:54:00,6955.07,6955.07,6955.07,6955.07,351
2006/9/27,10:55:00,6953.75,6953.75,6953.75,6953.75,284
2006/9/27,10:56:00,6955.88,6955.88,6955.88,6955.88,323
2006/9/27,10:57:00,6954.99,6954.99,6954.99,6954.99,193
2006/9/27,10:58:00,6957.41,6957.41,6957.41,6957.41,290
2006/9/27,10:59:00,6958.02,6958.02,6958.02,6958.02,201
2006/9/27,11:00:00,6958.08,6958.08,6958.08,6958.08,183
2006/9/27,11:01:00,6956.94,6956.94,6956.94,6956.94,312
2006/9/27,11:02:00,6955.10,6955.10,6955.10,6955.10,212
2006/9/27,11:03:00,6955.51,6955.51,6955.51,6955.51,260
2006/9/27,11:04:00,6956.49,6956.49,6956.49,6956.49,220
2006/9/27,11:05:00,6954.87,6954.87,6954.87,6954.87,193
2006/9/27,11:06:00,6953.98,6953.98,6953.98,6953.98,308
2006/9/27,11:07:00,6953.70,6953.70,6953.70,6953.70,202
2006/9/27,11:08:00,6954.80,6954.80,6954.80,6954.80,327
2006/9/27,11:09:00,6951.49,6951.49,6951.49,6951.49,231
2006/9/27,11:10:00,6952.30,6952.30,6952.30,6952.30,195
2006/9/27,11:11:00,6951.03,6951.03,6951.03,6951.03,236
2006/9/27,11:12:00,6951.17,6951.17,6951.17,6951.17,160
2006/9/27,11:13:00,6949.82,6949.82,6949.82,6949.82,208
2006/9/27,11:14:00,6949.75,6949.75,6949.75,6949.75,189
2006/9/27,11:15:00,6953.29,6953.29,6953.29,6953.29,186
2006/9/27,11:16:00,6950.21,6950.21,6950.21,6950.21,219
2006/9/27,11:17:00,6950.42,6950.42,6950.42,6950.42,122
2006/9/27,11:18:00,6950.54,6950.54,6950.54,6950.54,174
2006/9/27,11:19:00,6952.45,6952.45,6952.45,6952.45,167
2006/9/27,11:20:00,6952.45,6952.45,6952.45,6952.45,166
2006/9/27,11:21:00,6950.99,6950.99,6950.99,6950.99,201
2006/9/27,11:22:00,6949.67,6949.67,6949.67,6949.67,123
2006/9/27,11:23:00,6951.68,6951.68,6951.68,6951.68,197
2006/9/27,11:24:00,6952.20,6952.20,6952.20,6952.20,163
2006/9/27,11:25:00,6951.93,6951.93,6951.93,6951.93,163
2006/9/27,11:26:00,6955.27,6955.27,6955.27,6955.27,335
2006/9/27,11:27:00,6954.24,6954.24,6954.24,6954.24,224
2006/9/27,11:28:00,6953.50,6953.50,6953.50,6953.50,230
2006/9/27,11:29:00,6954.84,6954.84,6954.84,6954.84,219
2006/9/27,11:30:00,6952.42,6952.42,6952.42,6952.42,194
2006/9/27,11:31:00,6953.94,6953.94,6953.94,6953.94,211
2006/9/27,11:32:00,6955.38,6955.38,6955.38,6955.38,137
2006/9/27,11:33:00,6952.60,6952.60,6952.60,6952.60,177
2006/9/27,11:34:00,6955.04,6955.04,6955.04,6955.04,207
2006/9/27,11:35:00,6954.45,6954.45,6954.45,6954.45,191
2006/9/27,11:36:00,6954.59,6954.59,6954.59,6954.59,204
2006/9/27,11:37:00,6954.51,6954.51,6954.51,6954.51,157
2006/9/27,11:38:00,6957.41,6957.41,6957.41,6957.41,237
2006/9/27,11:39:00,6958.10,6958.10,6958.10,6958.10,250
2006/9/27,11:40:00,6960.67,6960.67,6960.67,6960.67,211
2006/9/27,11:41:00,6959.07,6959.07,6959.07,6959.07,291
2006/9/27,11:42:00,6959.94,6959.94,6959.94,6959.94,310
2006/9/27,11:43:00,6958.84,6958.84,6958.84,6958.84,474
2006/9/27,11:44:00,6959.65,6959.65,6959.65,6959.65,237
2006/9/27,11:45:00,6958.77,6958.77,6958.77,6958.77,186
2006/9/27,11:46:00,6958.72,6958.72,6958.72,6958.72,222
2006/9/27,11:47:00,6957.53,6957.53,6957.53,6957.53,203
2006/9/27,11:48:00,6956.58,6956.58,6956.58,6956.58,278
2006/9/27,11:49:00,6954.67,6954.67,6954.67,6954.67,244
2006/9/27,11:50:00,6953.48,6953.48,6953.48,6953.48,209
2006/9/27,11:51:00,6951.40,6951.40,6951.40,6951.40,257
2006/9/27,11:52:00,6950.30,6950.30,6950.30,6950.30,190
2006/9/27,11:53:00,6949.93,6949.93,6949.93,6949.93,237
2006/9/27,11:54:00,6950.19,6950.19,6950.19,6950.19,221
2006/9/27,11:55:00,6948.23,6948.23,6948.23,6948.23,177
2006/9/27,11:56:00,6946.73,6946.73,6946.73,6946.73,252
2006/9/27,11:57:00,6944.87,6944.87,6944.87,6944.87,207
2006/9/27,11:58:00,6944.36,6944.36,6944.36,6944.36,219
2006/9/27,11:59:00,6942.47,6942.47,6942.47,6942.47,230
2006/9/27,12:00:00,6942.63,6942.63,6942.63,6942.63,161
2006/9/27,12:01:00,6938.21,6938.21,6938.21,6938.21,228
2006/9/27,12:02:00,6936.60,6936.60,6936.60,6936.60,197
2006/9/27,12:03:00,6937.90,6937.90,6937.90,6937.90,279
2006/9/27,12:04:00,6937.54,6937.54,6937.54,6937.54,191
2006/9/27,12:05:00,6941.54,6941.54,6941.54,6941.54,266
2006/9/27,12:06:00,6945.77,6945.77,6945.77,6945.77,277
2006/9/27,12:07:00,6945.88,6945.88,6945.88,6945.88,146
2006/9/27,12:08:00,6945.86,6945.86,6945.86,6945.86,147
2006/9/27,12:09:00,6943.99,6943.99,6943.99,6943.99,116
2006/9/27,12:10:00,6944.72,6944.72,6944.72,6944.72,128
2006/9/27,12:11:00,6942.06,6942.06,6942.06,6942.06,163
2006/9/27,12:12:00,6941.83,6941.83,6941.83,6941.83,116
2006/9/27,12:13:00,6941.79,6941.79,6941.79,6941.79,132
2006/9/27,12:14:00,6942.28,6942.28,6942.28,6942.28,154
2006/9/27,12:15:00,6941.80,6941.80,6941.80,6941.80,141
2006/9/27,12:16:00,6940.46,6940.46,6940.46,6940.46,158
2006/9/27,12:17:00,6940.08,6940.08,6940.08,6940.08,125
2006/9/27,12:18:00,6940.15,6940.15,6940.15,6940.15,173
2006/9/27,12:19:00,6941.17,6941.17,6941.17,6941.17,182
2006/9/27,12:20:00,6941.42,6941.42,6941.42,6941.42,152
2006/9/27,12:21:00,6942.56,6942.56,6942.56,6942.56,220
2006/9/27,12:22:00,6943.65,6943.65,6943.65,6943.65,161
2006/9/27,12:23:00,6945.19,6945.19,6945.19,6945.19,197
2006/9/27,12:24:00,6944.64,6944.64,6944.64,6944.64,172
2006/9/27,12:25:00,6945.43,6945.43,6945.43,6945.43,160
2006/9/27,12:26:00,6948.77,6948.77,6948.77,6948.77,196
2006/9/27,12:27:00,6948.84,6948.84,6948.84,6948.84,135
2006/9/27,12:28:00,6949.72,6949.72,6949.72,6949.72,251
2006/9/27,12:29:00,6949.46,6949.46,6949.46,6949.46,173
2006/9/27,12:30:00,6952.12,6952.12,6952.12,6952.12,228
2006/9/27,12:31:00,6950.20,6950.20,6950.20,6950.20,231
2006/9/27,12:32:00,6949.44,6949.44,6949.44,6949.44,128
2006/9/27,12:33:00,6946.99,6946.99,6946.99,6946.99,192
2006/9/27,12:34:00,6944.66,6944.66,6944.66,6944.66,113
2006/9/27,12:35:00,6946.82,6946.82,6946.82,6946.82,98
2006/9/27,12:36:00,6946.15,6946.15,6946.15,6946.15,162
2006/9/27,12:37:00,6947.27,6947.27,6947.27,6947.27,151
2006/9/27,12:38:00,6942.83,6942.83,6942.83,6942.83,242
2006/9/27,12:39:00,6944.30,6944.30,6944.30,6944.30,190
2006/9/27,12:40:00,6943.81,6943.81,6943.81,6943.81,180
2006/9/27,12:41:00,6947.60,6947.60,6947.60,6947.60,250
2006/9/27,12:42:00,6946.03,6946.03,6946.03,6946.03,138
2006/9/27,12:43:00,6946.27,6946.27,6946.27,6946.27,285
2006/9/27,12:44:00,6946.99,6946.99,6946.99,6946.99,142
2006/9/27,12:45:00,6945.43,6945.43,6945.43,6945.43,181
2006/9/27,12:46:00,6944.85,6944.85,6944.85,6944.85,247
2006/9/27,12:47:00,6944.63,6944.63,6944.63,6944.63,166
2006/9/27,12:48:00,6944.27,6944.27,6944.27,6944.27,232
2006/9/27,12:49:00,6943.96,6943.96,6943.96,6943.96,179
2006/9/27,12:50:00,6944.23,6944.23,6944.23,6944.23,179
2006/9/27,12:51:00,6943.53,6943.53,6943.53,6943.53,193
2006/9/27,12:52:00,6941.44,6941.44,6941.44,6941.44,157
2006/9/27,12:53:00,6941.59,6941.59,6941.59,6941.59,240
2006/9/27,12:54:00,6941.17,6941.17,6941.17,6941.17,211
2006/9/27,12:55:00,6943.18,6943.18,6943.18,6943.18,166
2006/9/27,12:56:00,6941.19,6941.19,6941.19,6941.19,232
2006/9/27,12:57:00,6943.81,6943.81,6943.81,6943.81,179
2006/9/27,12:58:00,6945.58,6945.58,6945.58,6945.58,215
2006/9/27,12:59:00,6946.99,6946.99,6946.99,6946.99,165
2006/9/27,13:00:00,6947.45,6947.45,6947.45,6947.45,295
2006/9/27,13:01:00,6946.59,6946.59,6946.59,6946.59,280
2006/9/27,13:02:00,6950.03,6950.03,6950.03,6950.03,257
2006/9/27,13:03:00,6947.86,6947.86,6947.86,6947.86,285
2006/9/27,13:04:00,6947.71,6947.71,6947.71,6947.71,286
2006/9/27,13:05:00,6947.61,6947.61,6947.61,6947.61,186
2006/9/27,13:06:00,6952.43,6952.43,6952.43,6952.43,259
2006/9/27,13:07:00,6952.05,6952.05,6952.05,6952.05,212
2006/9/27,13:08:00,6953.14,6953.14,6953.14,6953.14,305
2006/9/27,13:09:00,6952.38,6952.38,6952.38,6952.38,272
2006/9/27,13:10:00,6952.13,6952.13,6952.13,6952.13,258
2006/9/27,13:11:00,6951.51,6951.51,6951.51,6951.51,342
2006/9/27,13:12:00,6956.32,6956.32,6956.32,6956.32,290
2006/9/27,13:13:00,6952.88,6952.88,6952.88,6952.88,282
2006/9/27,13:14:00,6953.86,6953.86,6953.86,6953.86,295
2006/9/27,13:15:00,6956.44,6956.44,6956.44,6956.44,293
2006/9/27,13:16:00,6951.50,6951.50,6951.50,6951.50,382
2006/9/27,13:17:00,6953.05,6953.05,6953.05,6953.05,272
2006/9/27,13:18:00,6949.27,6949.27,6949.27,6949.27,430
2006/9/27,13:19:00,6949.81,6949.81,6949.81,6949.81,467
2006/9/27,13:20:00,6950.51,6950.51,6950.51,6950.51,429
2006/9/27,13:21:00,6950.12,6950.12,6950.12,6950.12,464
2006/9/27,13:22:00,6947.59,6947.59,6947.59,6947.59,335
2006/9/27,13:23:00,6946.09,6946.09,6946.09,6946.09,545
2006/9/27,13:24:00,6944.69,6944.69,6944.69,6944.69,532
2006/9/27,13:25:00,6945.24,6945.24,6945.24,6945.24,449
2006/9/27,13:26:00,6945.24,6945.24,6945.24,6945.24,0
2006/9/27,13:27:00,6945.24,6945.24,6945.24,6945.24,0
2006/9/27,13:28:00,6945.24,6945.24,6945.24,6945.24,0
2006/9/27,13:29:00,6945.24,6945.24,6945.24,6945.24,0
2006/9/27,13:30:00,6946.27,6946.27,6946.27,6946.27,4474
2006/9/28,09:00:00,6946.27,6946.27,6946.27,6946.27,19
2006/9/28,09:01:00,6955.60,6955.60,6955.60,6955.60,2665
2006/9/28,09:02:00,6961.92,6961.92,6961.92,6961.92,678
2006/9/28,09:03:00,6953.78,6953.78,6953.78,6953.78,772
2006/9/28,09:04:00,6947.80,6947.80,6947.80,6947.80,962
2006/9/28,09:05:00,6940.07,6940.07,6940.07,6940.07,805
2006/9/28,09:06:00,6934.12,6934.12,6934.12,6934.12,1261
2006/9/28,09:07:00,6930.05,6930.05,6930.05,6930.05,748
2006/9/28,09:08:00,6926.72,6926.72,6926.72,6926.72,759
2006/9/28,09:09:00,6932.57,6932.57,6932.57,6932.57,709
2006/9/28,09:10:00,6933.26,6933.26,6933.26,6933.26,448
2006/9/28,09:11:00,6933.84,6933.84,6933.84,6933.84,631
2006/9/28,09:12:00,6929.57,6929.57,6929.57,6929.57,446
2006/9/28,09:13:00,6930.68,6930.68,6930.68,6930.68,552
2006/9/28,09:14:00,6931.90,6931.90,6931.90,6931.90,429
2006/9/28,09:15:00,6929.70,6929.70,6929.70,6929.70,409
2006/9/28,09:16:00,6928.76,6928.76,6928.76,6928.76,703
2006/9/28,09:17:00,6926.62,6926.62,6926.62,6926.62,428
2006/9/28,09:18:00,6927.55,6927.55,6927.55,6927.55,498
2006/9/28,09:19:00,6928.80,6928.80,6928.80,6928.80,459
2006/9/28,09:20:00,6935.66,6935.66,6935.66,6935.66,662
2006/9/28,09:21:00,6940.18,6940.18,6940.18,6940.18,638
2006/9/28,09:22:00,6939.57,6939.57,6939.57,6939.57,465
2006/9/28,09:23:00,6939.37,6939.37,6939.37,6939.37,490
2006/9/28,09:24:00,6939.23,6939.23,6939.23,6939.23,392
2006/9/28,09:25:00,6938.80,6938.80,6938.80,6938.80,310
2006/9/28,09:26:00,6938.83,6938.83,6938.83,6938.83,462
2006/9/28,09:27:00,6937.64,6937.64,6937.64,6937.64,360
2006/9/28,09:28:00,6936.78,6936.78,6936.78,6936.78,410
2006/9/28,09:29:00,6936.68,6936.68,6936.68,6936.68,311
2006/9/28,09:30:00,6933.99,6933.99,6933.99,6933.99,470
2006/9/28,09:31:00,6932.97,6932.97,6932.97,6932.97,453
2006/9/28,09:32:00,6934.67,6934.67,6934.67,6934.67,264
2006/9/28,09:33:00,6934.11,6934.11,6934.11,6934.11,359
2006/9/28,09:34:00,6934.68,6934.68,6934.68,6934.68,362
2006/9/28,09:35:00,6936.06,6936.06,6936.06,6936.06,280
2006/9/28,09:36:00,6938.16,6938.16,6938.16,6938.16,383
2006/9/28,09:37:00,6943.07,6943.07,6943.07,6943.07,505
2006/9/28,09:38:00,6943.16,6943.16,6943.16,6943.16,552
2006/9/28,09:39:00,6944.35,6944.35,6944.35,6944.35,358
2006/9/28,09:40:00,6945.36,6945.36,6945.36,6945.36,364
2006/9/28,09:41:00,6943.79,6943.79,6943.79,6943.79,447
2006/9/28,09:42:00,6943.21,6943.21,6943.21,6943.21,274
2006/9/28,09:43:00,6942.92,6942.92,6942.92,6942.92,324
2006/9/28,09:44:00,6942.48,6942.48,6942.48,6942.48,269
2006/9/28,09:45:00,6941.52,6941.52,6941.52,6941.52,193
2006/9/28,09:46:00,6942.13,6942.13,6942.13,6942.13,309
2006/9/28,09:47:00,6941.08,6941.08,6941.08,6941.08,251
2006/9/28,09:48:00,6940.79,6940.79,6940.79,6940.79,456
2006/9/28,09:49:00,6939.64,6939.64,6939.64,6939.64,303
2006/9/28,09:50:00,6939.42,6939.42,6939.42,6939.42,219
2006/9/28,09:51:00,6936.89,6936.89,6936.89,6936.89,322
2006/9/28,09:52:00,6935.31,6935.31,6935.31,6935.31,234
2006/9/28,09:53:00,6934.19,6934.19,6934.19,6934.19,329
2006/9/28,09:54:00,6931.10,6931.10,6931.10,6931.10,319
2006/9/28,09:55:00,6928.47,6928.47,6928.47,6928.47,257
2006/9/28,09:56:00,6927.56,6927.56,6927.56,6927.56,377
2006/9/28,09:57:00,6927.63,6927.63,6927.63,6927.63,399
2006/9/28,09:58:00,6924.36,6924.36,6924.36,6924.36,378
2006/9/28,09:59:00,6922.14,6922.14,6922.14,6922.14,332
2006/9/28,10:00:00,6919.27,6919.27,6919.27,6919.27,326
2006/9/28,10:01:00,6917.98,6917.98,6917.98,6917.98,483
2006/9/28,10:02:00,6919.02,6919.02,6919.02,6919.02,390
2006/9/28,10:03:00,6917.22,6917.22,6917.22,6917.22,385
2006/9/28,10:04:00,6919.19,6919.19,6919.19,6919.19,400
2006/9/28,10:05:00,6919.44,6919.44,6919.44,6919.44,289
2006/9/28,10:06:00,6918.57,6918.57,6918.57,6918.57,335
2006/9/28,10:07:00,6918.69,6918.69,6918.69,6918.69,297
2006/9/28,10:08:00,6921.36,6921.36,6921.36,6921.36,339
2006/9/28,10:09:00,6922.66,6922.66,6922.66,6922.66,237
2006/9/28,10:10:00,6922.26,6922.26,6922.26,6922.26,197
2006/9/28,10:11:00,6924.72,6924.72,6924.72,6924.72,308
2006/9/28,10:12:00,6925.14,6925.14,6925.14,6925.14,182
2006/9/28,10:13:00,6925.11,6925.11,6925.11,6925.11,207
2006/9/28,10:14:00,6924.77,6924.77,6924.77,6924.77,168
2006/9/28,10:15:00,6925.56,6925.56,6925.56,6925.56,153
2006/9/28,10:16:00,6924.44,6924.44,6924.44,6924.44,213
2006/9/28,10:17:00,6924.11,6924.11,6924.11,6924.11,191
2006/9/28,10:18:00,6922.10,6922.10,6922.10,6922.10,218
2006/9/28,10:19:00,6923.38,6923.38,6923.38,6923.38,302
2006/9/28,10:20:00,6920.92,6920.92,6920.92,6920.92,169
2006/9/28,10:21:00,6918.12,6918.12,6918.12,6918.12,407
2006/9/28,10:22:00,6914.58,6914.58,6914.58,6914.58,318
2006/9/28,10:23:00,6908.75,6908.75,6908.75,6908.75,463
2006/9/28,10:24:00,6905.32,6905.32,6905.32,6905.32,568
2006/9/28,10:25:00,6902.50,6902.50,6902.50,6902.50,620
2006/9/28,10:26:00,6898.21,6898.21,6898.21,6898.21,977
2006/9/28,10:27:00,6898.59,6898.59,6898.59,6898.59,507
2006/9/28,10:28:00,6898.11,6898.11,6898.11,6898.11,458
2006/9/28,10:29:00,6898.61,6898.61,6898.61,6898.61,356
2006/9/28,10:30:00,6897.96,6897.96,6897.96,6897.96,267
2006/9/28,10:31:00,6899.08,6899.08,6899.08,6899.08,371
2006/9/28,10:32:00,6897.44,6897.44,6897.44,6897.44,319
2006/9/28,10:33:00,6896.13,6896.13,6896.13,6896.13,365
2006/9/28,10:34:00,6896.90,6896.90,6896.90,6896.90,339
2006/9/28,10:35:00,6896.13,6896.13,6896.13,6896.13,221
2006/9/28,10:36:00,6895.68,6895.68,6895.68,6895.68,279
2006/9/28,10:37:00,6893.28,6893.28,6893.28,6893.28,212
2006/9/28,10:38:00,6894.61,6894.61,6894.61,6894.61,353
2006/9/28,10:39:00,6893.03,6893.03,6893.03,6893.03,295
2006/9/28,10:40:00,6892.44,6892.44,6892.44,6892.44,245
2006/9/28,10:41:00,6890.40,6890.40,6890.40,6890.40,269
2006/9/28,10:42:00,6890.66,6890.66,6890.66,6890.66,196
2006/9/28,10:43:00,6888.96,6888.96,6888.96,6888.96,234
2006/9/28,10:44:00,6888.08,6888.08,6888.08,6888.08,258
2006/9/28,10:45:00,6888.51,6888.51,6888.51,6888.51,192
2006/9/28,10:46:00,6884.96,6884.96,6884.96,6884.96,309
2006/9/28,10:47:00,6882.77,6882.77,6882.77,6882.77,428
2006/9/28,10:48:00,6879.42,6879.42,6879.42,6879.42,556
2006/9/28,10:49:00,6877.07,6877.07,6877.07,6877.07,447
2006/9/28,10:50:00,6875.30,6875.30,6875.30,6875.30,439
2006/9/28,10:51:00,6875.24,6875.24,6875.24,6875.24,527
2006/9/28,10:52:00,6875.36,6875.36,6875.36,6875.36,353
2006/9/28,10:53:00,6875.87,6875.87,6875.87,6875.87,413
2006/9/28,10:54:00,6874.59,6874.59,6874.59,6874.59,352
2006/9/28,10:55:00,6875.28,6875.28,6875.28,6875.28,454
2006/9/28,10:56:00,6873.04,6873.04,6873.04,6873.04,484
2006/9/28,10:57:00,6873.74,6873.74,6873.74,6873.74,309
2006/9/28,10:58:00,6871.57,6871.57,6871.57,6871.57,341
2006/9/28,10:59:00,6871.25,6871.25,6871.25,6871.25,304
2006/9/28,11:00:00,6867.96,6867.96,6867.96,6867.96,298
2006/9/28,11:01:00,6867.91,6867.91,6867.91,6867.91,299
2006/9/28,11:02:00,6863.49,6863.49,6863.49,6863.49,259
2006/9/28,11:03:00,6861.26,6861.26,6861.26,6861.26,343
2006/9/28,11:04:00,6860.91,6860.91,6860.91,6860.91,363
2006/9/28,11:05:00,6858.22,6858.22,6858.22,6858.22,298
2006/9/28,11:06:00,6858.61,6858.61,6858.61,6858.61,353
2006/9/28,11:07:00,6858.55,6858.55,6858.55,6858.55,237
2006/9/28,11:08:00,6860.11,6860.11,6860.11,6860.11,307
2006/9/28,11:09:00,6861.04,6861.04,6861.04,6861.04,354
2006/9/28,11:10:00,6860.79,6860.79,6860.79,6860.79,217
2006/9/28,11:11:00,6861.81,6861.81,6861.81,6861.81,253
2006/9/28,11:12:00,6863.46,6863.46,6863.46,6863.46,175
2006/9/28,11:13:00,6866.14,6866.14,6866.14,6866.14,278
2006/9/28,11:14:00,6868.06,6868.06,6868.06,6868.06,192
2006/9/28,11:15:00,6869.78,6869.78,6869.78,6869.78,208
2006/9/28,11:16:00,6871.29,6871.29,6871.29,6871.29,311
2006/9/28,11:17:00,6871.34,6871.34,6871.34,6871.34,184
2006/9/28,11:18:00,6873.22,6873.22,6873.22,6873.22,225
2006/9/28,11:19:00,6874.55,6874.55,6874.55,6874.55,209
2006/9/28,11:20:00,6878.42,6878.42,6878.42,6878.42,177
2006/9/28,11:21:00,6880.00,6880.00,6880.00,6880.00,224
2006/9/28,11:22:00,6880.07,6880.07,6880.07,6880.07,157
2006/9/28,11:23:00,6880.31,6880.31,6880.31,6880.31,213
2006/9/28,11:24:00,6881.17,6881.17,6881.17,6881.17,183
2006/9/28,11:25:00,6880.14,6880.14,6880.14,6880.14,174
2006/9/28,11:26:00,6879.43,6879.43,6879.43,6879.43,219
2006/9/28,11:27:00,6878.24,6878.24,6878.24,6878.24,131
2006/9/28,11:28:00,6876.50,6876.50,6876.50,6876.50,164
2006/9/28,11:29:00,6874.68,6874.68,6874.68,6874.68,152
2006/9/28,11:30:00,6874.00,6874.00,6874.00,6874.00,125
2006/9/28,11:31:00,6871.84,6871.84,6871.84,6871.84,231
2006/9/28,11:32:00,6873.18,6873.18,6873.18,6873.18,113
2006/9/28,11:33:00,6871.94,6871.94,6871.94,6871.94,225
2006/9/28,11:34:00,6870.68,6870.68,6870.68,6870.68,172
2006/9/28,11:35:00,6871.38,6871.38,6871.38,6871.38,114
2006/9/28,11:36:00,6870.73,6870.73,6870.73,6870.73,153
2006/9/28,11:37:00,6870.08,6870.08,6870.08,6870.08,147
2006/9/28,11:38:00,6871.39,6871.39,6871.39,6871.39,151
2006/9/28,11:39:00,6870.20,6870.20,6870.20,6870.20,115
2006/9/28,11:40:00,6875.51,6875.51,6875.51,6875.51,148
2006/9/28,11:41:00,6874.55,6874.55,6874.55,6874.55,172
2006/9/28,11:42:00,6877.48,6877.48,6877.48,6877.48,173
2006/9/28,11:43:00,6876.77,6876.77,6876.77,6876.77,210
2006/9/28,11:44:00,6877.71,6877.71,6877.71,6877.71,131
2006/9/28,11:45:00,6878.12,6878.12,6878.12,6878.12,126
2006/9/28,11:46:00,6879.48,6879.48,6879.48,6879.48,172
2006/9/28,11:47:00,6878.65,6878.65,6878.65,6878.65,112
2006/9/28,11:48:00,6882.43,6882.43,6882.43,6882.43,279
2006/9/28,11:49:00,6882.01,6882.01,6882.01,6882.01,160
2006/9/28,11:50:00,6883.57,6883.57,6883.57,6883.57,188
2006/9/28,11:51:00,6887.08,6887.08,6887.08,6887.08,247
2006/9/28,11:52:00,6885.44,6885.44,6885.44,6885.44,226
2006/9/28,11:53:00,6888.56,6888.56,6888.56,6888.56,285
2006/9/28,11:54:00,6887.32,6887.32,6887.32,6887.32,252
2006/9/28,11:55:00,6885.75,6885.75,6885.75,6885.75,231
2006/9/28,11:56:00,6883.99,6883.99,6883.99,6883.99,233
2006/9/28,11:57:00,6883.77,6883.77,6883.77,6883.77,170
2006/9/28,11:58:00,6883.40,6883.40,6883.40,6883.40,226
2006/9/28,11:59:00,6883.21,6883.21,6883.21,6883.21,130
2006/9/28,12:00:00,6883.13,6883.13,6883.13,6883.13,127
2006/9/28,12:01:00,6881.53,6881.53,6881.53,6881.53,196
2006/9/28,12:02:00,6885.21,6885.21,6885.21,6885.21,195
2006/9/28,12:03:00,6885.32,6885.32,6885.32,6885.32,221
2006/9/28,12:04:00,6881.98,6881.98,6881.98,6881.98,150
2006/9/28,12:05:00,6882.66,6882.66,6882.66,6882.66,190
2006/9/28,12:06:00,6883.82,6883.82,6883.82,6883.82,212
2006/9/28,12:07:00,6883.34,6883.34,6883.34,6883.34,151
2006/9/28,12:08:00,6882.22,6882.22,6882.22,6882.22,234
2006/9/28,12:09:00,6884.08,6884.08,6884.08,6884.08,184
2006/9/28,12:10:00,6884.59,6884.59,6884.59,6884.59,235
2006/9/28,12:11:00,6882.92,6882.92,6882.92,6882.92,159
2006/9/28,12:12:00,6883.83,6883.83,6883.83,6883.83,165
2006/9/28,12:13:00,6882.20,6882.20,6882.20,6882.20,185
2006/9/28,12:14:00,6881.63,6881.63,6881.63,6881.63,156
2006/9/28,12:15:00,6882.69,6882.69,6882.69,6882.69,160
2006/9/28,12:16:00,6882.51,6882.51,6882.51,6882.51,220
2006/9/28,12:17:00,6880.09,6880.09,6880.09,6880.09,156
2006/9/28,12:18:00,6879.55,6879.55,6879.55,6879.55,266
2006/9/28,12:19:00,6878.67,6878.67,6878.67,6878.67,153
2006/9/28,12:20:00,6877.45,6877.45,6877.45,6877.45,198
2006/9/28,12:21:00,6874.65,6874.65,6874.65,6874.65,251
2006/9/28,12:22:00,6876.13,6876.13,6876.13,6876.13,217
2006/9/28,12:23:00,6873.14,6873.14,6873.14,6873.14,280
2006/9/28,12:24:00,6871.77,6871.77,6871.77,6871.77,349
2006/9/28,12:25:00,6870.59,6870.59,6870.59,6870.59,274
2006/9/28,12:26:00,6867.50,6867.50,6867.50,6867.50,346
2006/9/28,12:27:00,6866.26,6866.26,6866.26,6866.26,225
2006/9/28,12:28:00,6866.59,6866.59,6866.59,6866.59,290
2006/9/28,12:29:00,6864.31,6864.31,6864.31,6864.31,271
2006/9/28,12:30:00,6863.93,6863.93,6863.93,6863.93,231
2006/9/28,12:31:00,6862.10,6862.10,6862.10,6862.10,351
2006/9/28,12:32:00,6861.45,6861.45,6861.45,6861.45,229
2006/9/28,12:33:00,6860.02,6860.02,6860.02,6860.02,334
2006/9/28,12:34:00,6858.03,6858.03,6858.03,6858.03,235
2006/9/28,12:35:00,6860.04,6860.04,6860.04,6860.04,234
2006/9/28,12:36:00,6867.59,6867.59,6867.59,6867.59,367
2006/9/28,12:37:00,6869.20,6869.20,6869.20,6869.20,289
2006/9/28,12:38:00,6872.08,6872.08,6872.08,6872.08,305
2006/9/28,12:39:00,6874.41,6874.41,6874.41,6874.41,216
2006/9/28,12:40:00,6878.48,6878.48,6878.48,6878.48,251
2006/9/28,12:41:00,6879.30,6879.30,6879.30,6879.30,226
2006/9/28,12:42:00,6879.29,6879.29,6879.29,6879.29,204
2006/9/28,12:43:00,6877.93,6877.93,6877.93,6877.93,233
2006/9/28,12:44:00,6878.08,6878.08,6878.08,6878.08,163
2006/9/28,12:45:00,6876.55,6876.55,6876.55,6876.55,171
2006/9/28,12:46:00,6877.09,6877.09,6877.09,6877.09,175
2006/9/28,12:47:00,6882.69,6882.69,6882.69,6882.69,253
2006/9/28,12:48:00,6880.45,6880.45,6880.45,6880.45,221
2006/9/28,12:49:00,6879.57,6879.57,6879.57,6879.57,205
2006/9/28,12:50:00,6880.94,6880.94,6880.94,6880.94,194
2006/9/28,12:51:00,6880.57,6880.57,6880.57,6880.57,172
2006/9/28,12:52:00,6878.66,6878.66,6878.66,6878.66,120
2006/9/28,12:53:00,6877.75,6877.75,6877.75,6877.75,234
2006/9/28,12:54:00,6876.44,6876.44,6876.44,6876.44,229
2006/9/28,12:55:00,6875.78,6875.78,6875.78,6875.78,165
2006/9/28,12:56:00,6873.54,6873.54,6873.54,6873.54,195
2006/9/28,12:57:00,6873.65,6873.65,6873.65,6873.65,143
2006/9/28,12:58:00,6871.56,6871.56,6871.56,6871.56,352
2006/9/28,12:59:00,6872.14,6872.14,6872.14,6872.14,301
2006/9/28,13:00:00,6870.49,6870.49,6870.49,6870.49,205
2006/9/28,13:01:00,6870.88,6870.88,6870.88,6870.88,238
2006/9/28,13:02:00,6874.49,6874.49,6874.49,6874.49,175
2006/9/28,13:03:00,6882.73,6882.73,6882.73,6882.73,504
2006/9/28,13:04:00,6889.07,6889.07,6889.07,6889.07,486
2006/9/28,13:05:00,6889.28,6889.28,6889.28,6889.28,365
2006/9/28,13:06:00,6891.17,6891.17,6891.17,6891.17,417
2006/9/28,13:07:00,6895.41,6895.41,6895.41,6895.41,360
2006/9/28,13:08:00,6896.86,6896.86,6896.86,6896.86,430
2006/9/28,13:09:00,6898.91,6898.91,6898.91,6898.91,308
2006/9/28,13:10:00,6898.98,6898.98,6898.98,6898.98,348
2006/9/28,13:11:00,6900.90,6900.90,6900.90,6900.90,413
2006/9/28,13:12:00,6901.31,6901.31,6901.31,6901.31,206
2006/9/28,13:13:00,6898.37,6898.37,6898.37,6898.37,316
2006/9/28,13:14:00,6897.82,6897.82,6897.82,6897.82,308
2006/9/28,13:15:00,6895.14,6895.14,6895.14,6895.14,254
2006/9/28,13:16:00,6893.87,6893.87,6893.87,6893.87,328
2006/9/28,13:17:00,6891.90,6891.90,6891.90,6891.90,243
2006/9/28,13:18:00,6890.91,6890.91,6890.91,6890.91,358
2006/9/28,13:19:00,6890.10,6890.10,6890.10,6890.10,387
2006/9/28,13:20:00,6889.84,6889.84,6889.84,6889.84,341
2006/9/28,13:21:00,6892.42,6892.42,6892.42,6892.42,401
2006/9/28,13:22:00,6888.53,6888.53,6888.53,6888.53,251
2006/9/28,13:23:00,6888.26,6888.26,6888.26,6888.26,424
2006/9/28,13:24:00,6888.67,6888.67,6888.67,6888.67,425
2006/9/28,13:25:00,6888.05,6888.05,6888.05,6888.05,405
2006/9/28,13:26:00,6888.05,6888.05,6888.05,6888.05,0
2006/9/28,13:27:00,6888.05,6888.05,6888.05,6888.05,0
2006/9/28,13:28:00,6888.05,6888.05,6888.05,6888.05,0
2006/9/28,13:29:00,6888.05,6888.05,6888.05,6888.05,0
2006/9/28,13:30:00,6885.12,6885.12,6885.12,6885.12,8039
2006/9/29,09:00:00,6885.12,6885.12,6885.12,6885.12,11
2006/9/29,09:01:00,6887.39,6887.39,6887.39,6887.39,2491
2006/9/29,09:02:00,6889.89,6889.89,6889.89,6889.89,590
2006/9/29,09:03:00,6889.63,6889.63,6889.63,6889.63,603
2006/9/29,09:04:00,6889.32,6889.32,6889.32,6889.32,501
2006/9/29,09:05:00,6890.01,6890.01,6890.01,6890.01,514
2006/9/29,09:06:00,6885.87,6885.87,6885.87,6885.87,609
2006/9/29,09:07:00,6886.93,6886.93,6886.93,6886.93,460
2006/9/29,09:08:00,6886.78,6886.78,6886.78,6886.78,476
2006/9/29,09:09:00,6882.85,6882.85,6882.85,6882.85,473
2006/9/29,09:10:00,6881.18,6881.18,6881.18,6881.18,411
2006/9/29,09:11:00,6880.51,6880.51,6880.51,6880.51,583
2006/9/29,09:12:00,6879.55,6879.55,6879.55,6879.55,592
2006/9/29,09:13:00,6877.82,6877.82,6877.82,6877.82,520
2006/9/29,09:14:00,6874.31,6874.31,6874.31,6874.31,517
2006/9/29,09:15:00,6869.57,6869.57,6869.57,6869.57,413
2006/9/29,09:16:00,6862.72,6862.72,6862.72,6862.72,540
2006/9/29,09:17:00,6860.52,6860.52,6860.52,6860.52,623
2006/9/29,09:18:00,6864.25,6864.25,6864.25,6864.25,439
2006/9/29,09:19:00,6868.07,6868.07,6868.07,6868.07,450
2006/9/29,09:20:00,6870.83,6870.83,6870.83,6870.83,394
2006/9/29,09:21:00,6872.82,6872.82,6872.82,6872.82,535
2006/9/29,09:22:00,6872.91,6872.91,6872.91,6872.91,395
2006/9/29,09:23:00,6875.46,6875.46,6875.46,6875.46,491
2006/9/29,09:24:00,6878.03,6878.03,6878.03,6878.03,380
2006/9/29,09:25:00,6876.70,6876.70,6876.70,6876.70,391
2006/9/29,09:26:00,6876.76,6876.76,6876.76,6876.76,372
2006/9/29,09:27:00,6876.38,6876.38,6876.38,6876.38,369
2006/9/29,09:28:00,6876.27,6876.27,6876.27,6876.27,424
2006/9/29,09:29:00,6874.95,6874.95,6874.95,6874.95,341
2006/9/29,09:30:00,6874.14,6874.14,6874.14,6874.14,283
2006/9/29,09:31:00,6875.62,6875.62,6875.62,6875.62,361
2006/9/29,09:32:00,6878.03,6878.03,6878.03,6878.03,255
2006/9/29,09:33:00,6880.61,6880.61,6880.61,6880.61,399
2006/9/29,09:34:00,6881.44,6881.44,6881.44,6881.44,360
2006/9/29,09:35:00,6881.08,6881.08,6881.08,6881.08,376
2006/9/29,09:36:00,6882.72,6882.72,6882.72,6882.72,407
2006/9/29,09:37:00,6884.30,6884.30,6884.30,6884.30,243
2006/9/29,09:38:00,6882.94,6882.94,6882.94,6882.94,342
2006/9/29,09:39:00,6884.63,6884.63,6884.63,6884.63,282
2006/9/29,09:40:00,6885.68,6885.68,6885.68,6885.68,253
2006/9/29,09:41:00,6883.38,6883.38,6883.38,6883.38,353
2006/9/29,09:42:00,6885.86,6885.86,6885.86,6885.86,244
2006/9/29,09:43:00,6885.37,6885.37,6885.37,6885.37,290
2006/9/29,09:44:00,6886.50,6886.50,6886.50,6886.50,246
2006/9/29,09:45:00,6886.58,6886.58,6886.58,6886.58,253
2006/9/29,09:46:00,6885.23,6885.23,6885.23,6885.23,350
2006/9/29,09:47:00,6885.70,6885.70,6885.70,6885.70,215
2006/9/29,09:48:00,6885.50,6885.50,6885.50,6885.50,303
2006/9/29,09:49:00,6885.68,6885.68,6885.68,6885.68,305
2006/9/29,09:50:00,6886.89,6886.89,6886.89,6886.89,238
2006/9/29,09:51:00,6883.41,6883.41,6883.41,6883.41,346
2006/9/29,09:52:00,6884.92,6884.92,6884.92,6884.92,267
2006/9/29,09:53:00,6886.20,6886.20,6886.20,6886.20,300
2006/9/29,09:54:00,6885.74,6885.74,6885.74,6885.74,254
2006/9/29,09:55:00,6884.40,6884.40,6884.40,6884.40,249
2006/9/29,09:56:00,6882.57,6882.57,6882.57,6882.57,448
2006/9/29,09:57:00,6882.10,6882.10,6882.10,6882.10,279
2006/9/29,09:58:00,6881.90,6881.90,6881.90,6881.90,307
2006/9/29,09:59:00,6881.67,6881.67,6881.67,6881.67,295
2006/9/29,10:00:00,6880.74,6880.74,6880.74,6880.74,271
2006/9/29,10:01:00,6881.09,6881.09,6881.09,6881.09,271
2006/9/29,10:02:00,6882.07,6882.07,6882.07,6882.07,221
2006/9/29,10:03:00,6884.59,6884.59,6884.59,6884.59,416
2006/9/29,10:04:00,6884.01,6884.01,6884.01,6884.01,226
2006/9/29,10:05:00,6883.28,6883.28,6883.28,6883.28,164
2006/9/29,10:06:00,6884.81,6884.81,6884.81,6884.81,232
2006/9/29,10:07:00,6885.93,6885.93,6885.93,6885.93,202
2006/9/29,10:08:00,6886.53,6886.53,6886.53,6886.53,262
2006/9/29,10:09:00,6887.58,6887.58,6887.58,6887.58,193
2006/9/29,10:10:00,6890.31,6890.31,6890.31,6890.31,194
2006/9/29,10:11:00,6892.51,6892.51,6892.51,6892.51,291
2006/9/29,10:12:00,6895.20,6895.20,6895.20,6895.20,299
2006/9/29,10:13:00,6897.63,6897.63,6897.63,6897.63,449
2006/9/29,10:14:00,6901.28,6901.28,6901.28,6901.28,300
2006/9/29,10:15:00,6902.00,6902.00,6902.00,6902.00,272
2006/9/29,10:16:00,6902.24,6902.24,6902.24,6902.24,414
2006/9/29,10:17:00,6903.72,6903.72,6903.72,6903.72,252
2006/9/29,10:18:00,6903.50,6903.50,6903.50,6903.50,294
2006/9/29,10:19:00,6902.18,6902.18,6902.18,6902.18,296
2006/9/29,10:20:00,6902.58,6902.58,6902.58,6902.58,234
2006/9/29,10:21:00,6902.25,6902.25,6902.25,6902.25,258
2006/9/29,10:22:00,6899.80,6899.80,6899.80,6899.80,180
2006/9/29,10:23:00,6900.92,6900.92,6900.92,6900.92,209
2006/9/29,10:24:00,6898.64,6898.64,6898.64,6898.64,183
2006/9/29,10:25:00,6899.43,6899.43,6899.43,6899.43,178
2006/9/29,10:26:00,6897.73,6897.73,6897.73,6897.73,217
2006/9/29,10:27:00,6896.16,6896.16,6896.16,6896.16,170
2006/9/29,10:28:00,6894.73,6894.73,6894.73,6894.73,281
2006/9/29,10:29:00,6893.47,6893.47,6893.47,6893.47,168
2006/9/29,10:30:00,6892.41,6892.41,6892.41,6892.41,159
2006/9/29,10:31:00,6891.05,6891.05,6891.05,6891.05,304
2006/9/29,10:32:00,6889.69,6889.69,6889.69,6889.69,167
2006/9/29,10:33:00,6888.53,6888.53,6888.53,6888.53,268
2006/9/29,10:34:00,6887.41,6887.41,6887.41,6887.41,198
2006/9/29,10:35:00,6887.88,6887.88,6887.88,6887.88,164
2006/9/29,10:36:00,6887.26,6887.26,6887.26,6887.26,234
2006/9/29,10:37:00,6888.20,6888.20,6888.20,6888.20,154
2006/9/29,10:38:00,6886.34,6886.34,6886.34,6886.34,164
2006/9/29,10:39:00,6887.21,6887.21,6887.21,6887.21,124
2006/9/29,10:40:00,6885.62,6885.62,6885.62,6885.62,195
2006/9/29,10:41:00,6883.79,6883.79,6883.79,6883.79,192
2006/9/29,10:42:00,6882.22,6882.22,6882.22,6882.22,223
2006/9/29,10:43:00,6881.53,6881.53,6881.53,6881.53,247
2006/9/29,10:44:00,6880.32,6880.32,6880.32,6880.32,171
2006/9/29,10:45:00,6878.31,6878.31,6878.31,6878.31,301
2006/9/29,10:46:00,6878.62,6878.62,6878.62,6878.62,258
2006/9/29,10:47:00,6877.49,6877.49,6877.49,6877.49,186
2006/9/29,10:48:00,6878.77,6878.77,6878.77,6878.77,193
2006/9/29,10:49:00,6878.94,6878.94,6878.94,6878.94,202
2006/9/29,10:50:00,6878.52,6878.52,6878.52,6878.52,183
2006/9/29,10:51:00,6879.71,6879.71,6879.71,6879.71,179
2006/9/29,10:52:00,6879.91,6879.91,6879.91,6879.91,136
2006/9/29,10:53:00,6881.34,6881.34,6881.34,6881.34,220
2006/9/29,10:54:00,6882.32,6882.32,6882.32,6882.32,154
2006/9/29,10:55:00,6883.08,6883.08,6883.08,6883.08,114
2006/9/29,10:56:00,6883.28,6883.28,6883.28,6883.28,135
2006/9/29,10:57:00,6882.18,6882.18,6882.18,6882.18,87
2006/9/29,10:58:00,6882.65,6882.65,6882.65,6882.65,129
2006/9/29,10:59:00,6882.49,6882.49,6882.49,6882.49,125
2006/9/29,11:00:00,6882.20,6882.20,6882.20,6882.20,109
2006/9/29,11:01:00,6882.84,6882.84,6882.84,6882.84,96
2006/9/29,11:02:00,6880.39,6880.39,6880.39,6880.39,146
2006/9/29,11:03:00,6879.13,6879.13,6879.13,6879.13,165
2006/9/29,11:04:00,6878.53,6878.53,6878.53,6878.53,126
2006/9/29,11:05:00,6880.17,6880.17,6880.17,6880.17,169
2006/9/29,11:06:00,6881.63,6881.63,6881.63,6881.63,165
2006/9/29,11:07:00,6882.34,6882.34,6882.34,6882.34,115
2006/9/29,11:08:00,6881.36,6881.36,6881.36,6881.36,133
2006/9/29,11:09:00,6883.23,6883.23,6883.23,6883.23,145
2006/9/29,11:10:00,6883.24,6883.24,6883.24,6883.24,153
2006/9/29,11:11:00,6882.04,6882.04,6882.04,6882.04,173
2006/9/29,11:12:00,6881.48,6881.48,6881.48,6881.48,118
2006/9/29,11:13:00,6881.63,6881.63,6881.63,6881.63,131
2006/9/29,11:14:00,6880.28,6880.28,6880.28,6880.28,171
2006/9/29,11:15:00,6880.70,6880.70,6880.70,6880.70,168
2006/9/29,11:16:00,6881.40,6881.40,6881.40,6881.40,178
2006/9/29,11:17:00,6880.31,6880.31,6880.31,6880.31,103
2006/9/29,11:18:00,6881.48,6881.48,6881.48,6881.48,156
2006/9/29,11:19:00,6881.06,6881.06,6881.06,6881.06,152
2006/9/29,11:20:00,6882.71,6882.71,6882.71,6882.71,155
2006/9/29,11:21:00,6882.49,6882.49,6882.49,6882.49,257
2006/9/29,11:22:00,6883.94,6883.94,6883.94,6883.94,159
2006/9/29,11:23:00,6884.49,6884.49,6884.49,6884.49,242
2006/9/29,11:24:00,6883.08,6883.08,6883.08,6883.08,135
2006/9/29,11:25:00,6883.96,6883.96,6883.96,6883.96,139
2006/9/29,11:26:00,6883.88,6883.88,6883.88,6883.88,134
2006/9/29,11:27:00,6882.72,6882.72,6882.72,6882.72,91
2006/9/29,11:28:00,6884.63,6884.63,6884.63,6884.63,159
2006/9/29,11:29:00,6883.24,6883.24,6883.24,6883.24,144
2006/9/29,11:30:00,6882.51,6882.51,6882.51,6882.51,204
2006/9/29,11:31:00,6880.85,6880.85,6880.85,6880.85,164
2006/9/29,11:32:00,6879.37,6879.37,6879.37,6879.37,132
2006/9/29,11:33:00,6878.31,6878.31,6878.31,6878.31,198
2006/9/29,11:34:00,6878.26,6878.26,6878.26,6878.26,141
2006/9/29,11:35:00,6872.01,6872.01,6872.01,6872.01,291
2006/9/29,11:36:00,6870.43,6870.43,6870.43,6870.43,278
2006/9/29,11:37:00,6871.41,6871.41,6871.41,6871.41,265
2006/9/29,11:38:00,6867.88,6867.88,6867.88,6867.88,269
2006/9/29,11:39:00,6869.25,6869.25,6869.25,6869.25,174
2006/9/29,11:40:00,6870.92,6870.92,6870.92,6870.92,182
2006/9/29,11:41:00,6869.46,6869.46,6869.46,6869.46,193
2006/9/29,11:42:00,6869.26,6869.26,6869.26,6869.26,144
2006/9/29,11:43:00,6868.67,6868.67,6868.67,6868.67,202
2006/9/29,11:44:00,6869.44,6869.44,6869.44,6869.44,172
2006/9/29,11:45:00,6867.47,6867.47,6867.47,6867.47,126
2006/9/29,11:46:00,6869.10,6869.10,6869.10,6869.10,161
2006/9/29,11:47:00,6865.47,6865.47,6865.47,6865.47,147
2006/9/29,11:48:00,6867.29,6867.29,6867.29,6867.29,213
2006/9/29,11:49:00,6865.86,6865.86,6865.86,6865.86,150
2006/9/29,11:50:00,6865.18,6865.18,6865.18,6865.18,159
2006/9/29,11:51:00,6865.07,6865.07,6865.07,6865.07,174
2006/9/29,11:52:00,6864.36,6864.36,6864.36,6864.36,108
2006/9/29,11:53:00,6865.15,6865.15,6865.15,6865.15,132
2006/9/29,11:54:00,6864.06,6864.06,6864.06,6864.06,122
2006/9/29,11:55:00,6865.63,6865.63,6865.63,6865.63,118
2006/9/29,11:56:00,6866.67,6866.67,6866.67,6866.67,137
2006/9/29,11:57:00,6866.29,6866.29,6866.29,6866.29,96
2006/9/29,11:58:00,6867.29,6867.29,6867.29,6867.29,209
2006/9/29,11:59:00,6866.57,6866.57,6866.57,6866.57,103
2006/9/29,12:00:00,6867.31,6867.31,6867.31,6867.31,118
2006/9/29,12:01:00,6868.71,6868.71,6868.71,6868.71,156
2006/9/29,12:02:00,6869.31,6869.31,6869.31,6869.31,145
2006/9/29,12:03:00,6869.74,6869.74,6869.74,6869.74,145
2006/9/29,12:04:00,6869.76,6869.76,6869.76,6869.76,125
2006/9/29,12:05:00,6869.73,6869.73,6869.73,6869.73,124
2006/9/29,12:06:00,6871.15,6871.15,6871.15,6871.15,120
2006/9/29,12:07:00,6870.06,6870.06,6870.06,6870.06,95
2006/9/29,12:08:00,6870.72,6870.72,6870.72,6870.72,128
2006/9/29,12:09:00,6872.50,6872.50,6872.50,6872.50,107
2006/9/29,12:10:00,6871.24,6871.24,6871.24,6871.24,78
2006/9/29,12:11:00,6872.50,6872.50,6872.50,6872.50,108
2006/9/29,12:12:00,6872.08,6872.08,6872.08,6872.08,88
2006/9/29,12:13:00,6870.05,6870.05,6870.05,6870.05,111
2006/9/29,12:14:00,6870.72,6870.72,6870.72,6870.72,122
2006/9/29,12:15:00,6870.66,6870.66,6870.66,6870.66,138
2006/9/29,12:16:00,6870.34,6870.34,6870.34,6870.34,206
2006/9/29,12:17:00,6868.80,6868.80,6868.80,6868.80,160
2006/9/29,12:18:00,6868.28,6868.28,6868.28,6868.28,159
2006/9/29,12:19:00,6868.26,6868.26,6868.26,6868.26,122
2006/9/29,12:20:00,6868.14,6868.14,6868.14,6868.14,117
2006/9/29,12:21:00,6869.26,6869.26,6869.26,6869.26,155
2006/9/29,12:22:00,6869.51,6869.51,6869.51,6869.51,145
2006/9/29,12:23:00,6867.64,6867.64,6867.64,6867.64,139
2006/9/29,12:24:00,6868.21,6868.21,6868.21,6868.21,156
2006/9/29,12:25:00,6867.73,6867.73,6867.73,6867.73,152
2006/9/29,12:26:00,6867.70,6867.70,6867.70,6867.70,195
2006/9/29,12:27:00,6866.51,6866.51,6866.51,6866.51,143
2006/9/29,12:28:00,6866.15,6866.15,6866.15,6866.15,179
2006/9/29,12:29:00,6865.28,6865.28,6865.28,6865.28,183
2006/9/29,12:30:00,6864.63,6864.63,6864.63,6864.63,152
2006/9/29,12:31:00,6865.53,6865.53,6865.53,6865.53,220
2006/9/29,12:32:00,6866.44,6866.44,6866.44,6866.44,146
2006/9/29,12:33:00,6866.42,6866.42,6866.42,6866.42,201
2006/9/29,12:34:00,6865.45,6865.45,6865.45,6865.45,157
2006/9/29,12:35:00,6867.21,6867.21,6867.21,6867.21,250
2006/9/29,12:36:00,6865.36,6865.36,6865.36,6865.36,156
2006/9/29,12:37:00,6864.71,6864.71,6864.71,6864.71,119
2006/9/29,12:38:00,6864.46,6864.46,6864.46,6864.46,168
2006/9/29,12:39:00,6865.94,6865.94,6865.94,6865.94,125
2006/9/29,12:40:00,6868.56,6868.56,6868.56,6868.56,163
2006/9/29,12:41:00,6866.77,6866.77,6866.77,6866.77,138
2006/9/29,12:42:00,6866.75,6866.75,6866.75,6866.75,106
2006/9/29,12:43:00,6866.28,6866.28,6866.28,6866.28,151
2006/9/29,12:44:00,6866.05,6866.05,6866.05,6866.05,134
2006/9/29,12:45:00,6864.52,6864.52,6864.52,6864.52,177
2006/9/29,12:46:00,6866.15,6866.15,6866.15,6866.15,202
2006/9/29,12:47:00,6865.65,6865.65,6865.65,6865.65,182
2006/9/29,12:48:00,6866.71,6866.71,6866.71,6866.71,212
2006/9/29,12:49:00,6867.07,6867.07,6867.07,6867.07,165
2006/9/29,12:50:00,6867.38,6867.38,6867.38,6867.38,152
2006/9/29,12:51:00,6869.83,6869.83,6869.83,6869.83,184
2006/9/29,12:52:00,6868.62,6868.62,6868.62,6868.62,276
2006/9/29,12:53:00,6870.16,6870.16,6870.16,6870.16,240
2006/9/29,12:54:00,6869.63,6869.63,6869.63,6869.63,186
2006/9/29,12:55:00,6870.61,6870.61,6870.61,6870.61,177
2006/9/29,12:56:00,6870.70,6870.70,6870.70,6870.70,181
2006/9/29,12:57:00,6870.42,6870.42,6870.42,6870.42,148
2006/9/29,12:58:00,6870.65,6870.65,6870.65,6870.65,167
2006/9/29,12:59:00,6870.60,6870.60,6870.60,6870.60,232
2006/9/29,13:00:00,6871.80,6871.80,6871.80,6871.80,167
2006/9/29,13:01:00,6872.72,6872.72,6872.72,6872.72,247
2006/9/29,13:02:00,6871.79,6871.79,6871.79,6871.79,272
2006/9/29,13:03:00,6874.92,6874.92,6874.92,6874.92,270
2006/9/29,13:04:00,6877.13,6877.13,6877.13,6877.13,224
2006/9/29,13:05:00,6877.92,6877.92,6877.92,6877.92,217
2006/9/29,13:06:00,6880.11,6880.11,6880.11,6880.11,317
2006/9/29,13:07:00,6880.63,6880.63,6880.63,6880.63,343
2006/9/29,13:08:00,6884.09,6884.09,6884.09,6884.09,366
2006/9/29,13:09:00,6884.18,6884.18,6884.18,6884.18,303
2006/9/29,13:10:00,6886.90,6886.90,6886.90,6886.90,356
2006/9/29,13:11:00,6889.06,6889.06,6889.06,6889.06,447
2006/9/29,13:12:00,6889.96,6889.96,6889.96,6889.96,364
2006/9/29,13:13:00,6888.39,6888.39,6888.39,6888.39,487
2006/9/29,13:14:00,6888.75,6888.75,6888.75,6888.75,346
2006/9/29,13:15:00,6886.87,6886.87,6886.87,6886.87,321
2006/9/29,13:16:00,6888.61,6888.61,6888.61,6888.61,354
2006/9/29,13:17:00,6884.94,6884.94,6884.94,6884.94,273
2006/9/29,13:18:00,6884.49,6884.49,6884.49,6884.49,331
2006/9/29,13:19:00,6884.34,6884.34,6884.34,6884.34,435
2006/9/29,13:20:00,6883.00,6883.00,6883.00,6883.00,414
2006/9/29,13:21:00,6881.92,6881.92,6881.92,6881.92,376
2006/9/29,13:22:00,6880.87,6880.87,6880.87,6880.87,312
2006/9/29,13:23:00,6879.37,6879.37,6879.37,6879.37,489
2006/9/29,13:24:00,6879.71,6879.71,6879.71,6879.71,417
2006/9/29,13:25:00,6878.41,6878.41,6878.41,6878.41,359
2006/9/29,13:26:00,6878.41,6878.41,6878.41,6878.41,0
2006/9/29,13:27:00,6878.41,6878.41,6878.41,6878.41,0
2006/9/29,13:28:00,6878.41,6878.41,6878.41,6878.41,0
2006/9/29,13:29:00,6878.41,6878.41,6878.41,6878.41,0
2006/9/29,13:30:00,6883.05,6883.05,6883.05,6883.05,3808
2006/10/2,09:00:00,6883.05,6883.05,6883.05,6883.05,6
2006/10/2,09:01:00,6907.43,6907.43,6907.43,6907.43,1900
2006/10/2,09:02:00,6912.52,6912.52,6912.52,6912.52,536
2006/10/2,09:03:00,6910.81,6910.81,6910.81,6910.81,727
2006/10/2,09:04:00,6911.09,6911.09,6911.09,6911.09,654
2006/10/2,09:05:00,6911.26,6911.26,6911.26,6911.26,468
2006/10/2,09:06:00,6913.31,6913.31,6913.31,6913.31,649
2006/10/2,09:07:00,6913.85,6913.85,6913.85,6913.85,486
2006/10/2,09:08:00,6925.78,6925.78,6925.78,6925.78,737
2006/10/2,09:09:00,6938.83,6938.83,6938.83,6938.83,749
2006/10/2,09:10:00,6944.46,6944.46,6944.46,6944.46,666
2006/10/2,09:11:00,6944.96,6944.96,6944.96,6944.96,814
2006/10/2,09:12:00,6940.63,6940.63,6940.63,6940.63,601
2006/10/2,09:13:00,6939.35,6939.35,6939.35,6939.35,605
2006/10/2,09:14:00,6933.75,6933.75,6933.75,6933.75,545
2006/10/2,09:15:00,6931.54,6931.54,6931.54,6931.54,448
2006/10/2,09:16:00,6940.92,6940.92,6940.92,6940.92,862
2006/10/2,09:17:00,6948.42,6948.42,6948.42,6948.42,574
2006/10/2,09:18:00,6949.52,6949.52,6949.52,6949.52,510
2006/10/2,09:19:00,6950.81,6950.81,6950.81,6950.81,562
2006/10/2,09:20:00,6949.24,6949.24,6949.24,6949.24,376
2006/10/2,09:21:00,6946.08,6946.08,6946.08,6946.08,524
2006/10/2,09:22:00,6944.93,6944.93,6944.93,6944.93,381
2006/10/2,09:23:00,6944.28,6944.28,6944.28,6944.28,454
2006/10/2,09:24:00,6941.21,6941.21,6941.21,6941.21,425
2006/10/2,09:25:00,6941.19,6941.19,6941.19,6941.19,294
2006/10/2,09:26:00,6945.95,6945.95,6945.95,6945.95,440
2006/10/2,09:27:00,6946.49,6946.49,6946.49,6946.49,413
2006/10/2,09:28:00,6949.77,6949.77,6949.77,6949.77,461
2006/10/2,09:29:00,6954.51,6954.51,6954.51,6954.51,349
2006/10/2,09:30:00,6955.57,6955.57,6955.57,6955.57,339
2006/10/2,09:31:00,6956.54,6956.54,6956.54,6956.54,499
2006/10/2,09:32:00,6958.03,6958.03,6958.03,6958.03,385
2006/10/2,09:33:00,6959.13,6959.13,6959.13,6959.13,465
2006/10/2,09:34:00,6960.58,6960.58,6960.58,6960.58,427
2006/10/2,09:35:00,6957.67,6957.67,6957.67,6957.67,313
2006/10/2,09:36:00,6961.78,6961.78,6961.78,6961.78,570
2006/10/2,09:37:00,6960.28,6960.28,6960.28,6960.28,340
2006/10/2,09:38:00,6960.62,6960.62,6960.62,6960.62,409
2006/10/2,09:39:00,6958.59,6958.59,6958.59,6958.59,356
2006/10/2,09:40:00,6956.57,6956.57,6956.57,6956.57,347
2006/10/2,09:41:00,6956.69,6956.69,6956.69,6956.69,397
2006/10/2,09:42:00,6955.10,6955.10,6955.10,6955.10,285
2006/10/2,09:43:00,6953.75,6953.75,6953.75,6953.75,333
2006/10/2,09:44:00,6952.35,6952.35,6952.35,6952.35,300
2006/10/2,09:45:00,6948.65,6948.65,6948.65,6948.65,321
2006/10/2,09:46:00,6951.29,6951.29,6951.29,6951.29,426
2006/10/2,09:47:00,6949.78,6949.78,6949.78,6949.78,252
2006/10/2,09:48:00,6951.54,6951.54,6951.54,6951.54,334
2006/10/2,09:49:00,6951.80,6951.80,6951.80,6951.80,267
2006/10/2,09:50:00,6950.10,6950.10,6950.10,6950.10,260
2006/10/2,09:51:00,6949.36,6949.36,6949.36,6949.36,365
2006/10/2,09:52:00,6949.95,6949.95,6949.95,6949.95,279
2006/10/2,09:53:00,6949.44,6949.44,6949.44,6949.44,373
2006/10/2,09:54:00,6948.35,6948.35,6948.35,6948.35,318
2006/10/2,09:55:00,6947.06,6947.06,6947.06,6947.06,234
2006/10/2,09:56:00,6946.05,6946.05,6946.05,6946.05,326
2006/10/2,09:57:00,6945.89,6945.89,6945.89,6945.89,263
2006/10/2,09:58:00,6944.50,6944.50,6944.50,6944.50,317
2006/10/2,09:59:00,6943.35,6943.35,6943.35,6943.35,254
2006/10/2,10:00:00,6942.27,6942.27,6942.27,6942.27,274
2006/10/2,10:01:00,6941.20,6941.20,6941.20,6941.20,295
2006/10/2,10:02:00,6940.29,6940.29,6940.29,6940.29,254
2006/10/2,10:03:00,6937.95,6937.95,6937.95,6937.95,365
2006/10/2,10:04:00,6935.65,6935.65,6935.65,6935.65,257
2006/10/2,10:05:00,6932.78,6932.78,6932.78,6932.78,323
2006/10/2,10:06:00,6929.25,6929.25,6929.25,6929.25,375
2006/10/2,10:07:00,6927.05,6927.05,6927.05,6927.05,282
2006/10/2,10:08:00,6926.03,6926.03,6926.03,6926.03,433
2006/10/2,10:09:00,6921.95,6921.95,6921.95,6921.95,402
2006/10/2,10:10:00,6920.02,6920.02,6920.02,6920.02,312
2006/10/2,10:11:00,6919.42,6919.42,6919.42,6919.42,360
2006/10/2,10:12:00,6917.29,6917.29,6917.29,6917.29,313
2006/10/2,10:13:00,6915.34,6915.34,6915.34,6915.34,370
2006/10/2,10:14:00,6912.98,6912.98,6912.98,6912.98,272
2006/10/2,10:15:00,6913.22,6913.22,6913.22,6913.22,217
2006/10/2,10:16:00,6911.86,6911.86,6911.86,6911.86,328
2006/10/2,10:17:00,6912.05,6912.05,6912.05,6912.05,241
2006/10/2,10:18:00,6913.50,6913.50,6913.50,6913.50,234
2006/10/2,10:19:00,6915.21,6915.21,6915.21,6915.21,204
2006/10/2,10:20:00,6915.69,6915.69,6915.69,6915.69,191
2006/10/2,10:21:00,6917.05,6917.05,6917.05,6917.05,229
2006/10/2,10:22:00,6917.31,6917.31,6917.31,6917.31,148
2006/10/2,10:23:00,6919.32,6919.32,6919.32,6919.32,187
2006/10/2,10:24:00,6919.07,6919.07,6919.07,6919.07,166
2006/10/2,10:25:00,6918.41,6918.41,6918.41,6918.41,213
2006/10/2,10:26:00,6917.90,6917.90,6917.90,6917.90,173
2006/10/2,10:27:00,6918.23,6918.23,6918.23,6918.23,145
2006/10/2,10:28:00,6916.92,6916.92,6916.92,6916.92,252
2006/10/2,10:29:00,6917.86,6917.86,6917.86,6917.86,202
2006/10/2,10:30:00,6918.42,6918.42,6918.42,6918.42,195
2006/10/2,10:31:00,6919.96,6919.96,6919.96,6919.96,233
2006/10/2,10:32:00,6920.13,6920.13,6920.13,6920.13,199
2006/10/2,10:33:00,6920.94,6920.94,6920.94,6920.94,227
2006/10/2,10:34:00,6920.83,6920.83,6920.83,6920.83,217
2006/10/2,10:35:00,6919.77,6919.77,6919.77,6919.77,192
2006/10/2,10:36:00,6921.62,6921.62,6921.62,6921.62,220
2006/10/2,10:37:00,6920.54,6920.54,6920.54,6920.54,189
2006/10/2,10:38:00,6922.41,6922.41,6922.41,6922.41,193
2006/10/2,10:39:00,6921.79,6921.79,6921.79,6921.79,166
2006/10/2,10:40:00,6921.90,6921.90,6921.90,6921.90,147
2006/10/2,10:41:00,6921.56,6921.56,6921.56,6921.56,181
2006/10/2,10:42:00,6924.56,6924.56,6924.56,6924.56,195
2006/10/2,10:43:00,6924.15,6924.15,6924.15,6924.15,186
2006/10/2,10:44:00,6924.44,6924.44,6924.44,6924.44,192
2006/10/2,10:45:00,6926.58,6926.58,6926.58,6926.58,209
2006/10/2,10:46:00,6928.41,6928.41,6928.41,6928.41,279
2006/10/2,10:47:00,6928.31,6928.31,6928.31,6928.31,208
2006/10/2,10:48:00,6927.81,6927.81,6927.81,6927.81,230
2006/10/2,10:49:00,6929.67,6929.67,6929.67,6929.67,287
2006/10/2,10:50:00,6929.36,6929.36,6929.36,6929.36,217
2006/10/2,10:51:00,6931.21,6931.21,6931.21,6931.21,230
2006/10/2,10:52:00,6929.04,6929.04,6929.04,6929.04,159
2006/10/2,10:53:00,6930.04,6930.04,6930.04,6930.04,260
2006/10/2,10:54:00,6929.88,6929.88,6929.88,6929.88,224
2006/10/2,10:55:00,6929.38,6929.38,6929.38,6929.38,215
2006/10/2,10:56:00,6931.10,6931.10,6931.10,6931.10,235
2006/10/2,10:57:00,6930.75,6930.75,6930.75,6930.75,164
2006/10/2,10:58:00,6931.57,6931.57,6931.57,6931.57,213
2006/10/2,10:59:00,6930.61,6930.61,6930.61,6930.61,177
2006/10/2,11:00:00,6931.15,6931.15,6931.15,6931.15,137
2006/10/2,11:01:00,6931.65,6931.65,6931.65,6931.65,192
2006/10/2,11:02:00,6931.48,6931.48,6931.48,6931.48,142
2006/10/2,11:03:00,6930.16,6930.16,6930.16,6930.16,157
2006/10/2,11:04:00,6930.59,6930.59,6930.59,6930.59,110
2006/10/2,11:05:00,6929.76,6929.76,6929.76,6929.76,141
2006/10/2,11:06:00,6930.13,6930.13,6930.13,6930.13,162
2006/10/2,11:07:00,6930.78,6930.78,6930.78,6930.78,169
2006/10/2,11:08:00,6929.55,6929.55,6929.55,6929.55,188
2006/10/2,11:09:00,6928.71,6928.71,6928.71,6928.71,139
2006/10/2,11:10:00,6928.63,6928.63,6928.63,6928.63,125
2006/10/2,11:11:00,6929.82,6929.82,6929.82,6929.82,151
2006/10/2,11:12:00,6929.26,6929.26,6929.26,6929.26,149
2006/10/2,11:13:00,6933.34,6933.34,6933.34,6933.34,255
2006/10/2,11:14:00,6932.75,6932.75,6932.75,6932.75,163
2006/10/2,11:15:00,6933.71,6933.71,6933.71,6933.71,188
2006/10/2,11:16:00,6934.37,6934.37,6934.37,6934.37,199
2006/10/2,11:17:00,6934.22,6934.22,6934.22,6934.22,146
2006/10/2,11:18:00,6933.03,6933.03,6933.03,6933.03,163
2006/10/2,11:19:00,6932.99,6932.99,6932.99,6932.99,142
2006/10/2,11:20:00,6931.80,6931.80,6931.80,6931.80,155
2006/10/2,11:21:00,6930.84,6930.84,6930.84,6930.84,198
2006/10/2,11:22:00,6929.97,6929.97,6929.97,6929.97,105
2006/10/2,11:23:00,6931.87,6931.87,6931.87,6931.87,201
2006/10/2,11:24:00,6930.87,6930.87,6930.87,6930.87,157
2006/10/2,11:25:00,6930.74,6930.74,6930.74,6930.74,140
2006/10/2,11:26:00,6930.43,6930.43,6930.43,6930.43,176
2006/10/2,11:27:00,6931.90,6931.90,6931.90,6931.90,131
2006/10/2,11:28:00,6929.95,6929.95,6929.95,6929.95,147
2006/10/2,11:29:00,6929.16,6929.16,6929.16,6929.16,112
2006/10/2,11:30:00,6928.90,6928.90,6928.90,6928.90,146
2006/10/2,11:31:00,6929.34,6929.34,6929.34,6929.34,170
2006/10/2,11:32:00,6927.60,6927.60,6927.60,6927.60,102
2006/10/2,11:33:00,6930.08,6930.08,6930.08,6930.08,175
2006/10/2,11:34:00,6931.50,6931.50,6931.50,6931.50,136
2006/10/2,11:35:00,6929.82,6929.82,6929.82,6929.82,135
2006/10/2,11:36:00,6931.01,6931.01,6931.01,6931.01,148
2006/10/2,11:37:00,6931.84,6931.84,6931.84,6931.84,109
2006/10/2,11:38:00,6929.51,6929.51,6929.51,6929.51,171
2006/10/2,11:39:00,6930.40,6930.40,6930.40,6930.40,139
2006/10/2,11:40:00,6930.15,6930.15,6930.15,6930.15,141
2006/10/2,11:41:00,6929.47,6929.47,6929.47,6929.47,195
2006/10/2,11:42:00,6928.60,6928.60,6928.60,6928.60,137
2006/10/2,11:43:00,6930.11,6930.11,6930.11,6930.11,220
2006/10/2,11:44:00,6932.77,6932.77,6932.77,6932.77,173
2006/10/2,11:45:00,6932.89,6932.89,6932.89,6932.89,182
2006/10/2,11:46:00,6931.90,6931.90,6931.90,6931.90,189
2006/10/2,11:47:00,6931.40,6931.40,6931.40,6931.40,213
2006/10/2,11:48:00,6933.29,6933.29,6933.29,6933.29,216
2006/10/2,11:49:00,6934.04,6934.04,6934.04,6934.04,167
2006/10/2,11:50:00,6935.12,6935.12,6935.12,6935.12,228
2006/10/2,11:51:00,6938.35,6938.35,6938.35,6938.35,326
2006/10/2,11:52:00,6937.65,6937.65,6937.65,6937.65,221
2006/10/2,11:53:00,6939.62,6939.62,6939.62,6939.62,308
2006/10/2,11:54:00,6940.07,6940.07,6940.07,6940.07,169
2006/10/2,11:55:00,6942.06,6942.06,6942.06,6942.06,271
2006/10/2,11:56:00,6941.67,6941.67,6941.67,6941.67,228
2006/10/2,11:57:00,6942.23,6942.23,6942.23,6942.23,175
2006/10/2,11:58:00,6943.78,6943.78,6943.78,6943.78,213
2006/10/2,11:59:00,6944.15,6944.15,6944.15,6944.15,132
2006/10/2,12:00:00,6941.83,6941.83,6941.83,6941.83,203
2006/10/2,12:01:00,6939.56,6939.56,6939.56,6939.56,259
2006/10/2,12:02:00,6939.27,6939.27,6939.27,6939.27,146
2006/10/2,12:03:00,6940.36,6940.36,6940.36,6940.36,206
2006/10/2,12:04:00,6939.10,6939.10,6939.10,6939.10,160
2006/10/2,12:05:00,6937.98,6937.98,6937.98,6937.98,142
2006/10/2,12:06:00,6937.47,6937.47,6937.47,6937.47,182
2006/10/2,12:07:00,6938.31,6938.31,6938.31,6938.31,91
2006/10/2,12:08:00,6936.79,6936.79,6936.79,6936.79,131
2006/10/2,12:09:00,6936.55,6936.55,6936.55,6936.55,120
2006/10/2,12:10:00,6935.32,6935.32,6935.32,6935.32,120
2006/10/2,12:11:00,6934.89,6934.89,6934.89,6934.89,192
2006/10/2,12:12:00,6934.56,6934.56,6934.56,6934.56,127
2006/10/2,12:13:00,6935.82,6935.82,6935.82,6935.82,205
2006/10/2,12:14:00,6937.18,6937.18,6937.18,6937.18,219
2006/10/2,12:15:00,6937.06,6937.06,6937.06,6937.06,157
2006/10/2,12:16:00,6938.05,6938.05,6938.05,6938.05,237
2006/10/2,12:17:00,6943.65,6943.65,6943.65,6943.65,232
2006/10/2,12:18:00,6941.29,6941.29,6941.29,6941.29,211
2006/10/2,12:19:00,6940.86,6940.86,6940.86,6940.86,177
2006/10/2,12:20:00,6941.32,6941.32,6941.32,6941.32,151
2006/10/2,12:21:00,6941.44,6941.44,6941.44,6941.44,148
2006/10/2,12:22:00,6940.41,6940.41,6940.41,6940.41,121
2006/10/2,12:23:00,6940.59,6940.59,6940.59,6940.59,156
2006/10/2,12:24:00,6939.00,6939.00,6939.00,6939.00,108
2006/10/2,12:25:00,6939.59,6939.59,6939.59,6939.59,132
2006/10/2,12:26:00,6938.06,6938.06,6938.06,6938.06,167
2006/10/2,12:27:00,6938.70,6938.70,6938.70,6938.70,130
2006/10/2,12:28:00,6937.56,6937.56,6937.56,6937.56,222
2006/10/2,12:29:00,6937.06,6937.06,6937.06,6937.06,113
2006/10/2,12:30:00,6936.53,6936.53,6936.53,6936.53,138
2006/10/2,12:31:00,6937.77,6937.77,6937.77,6937.77,186
2006/10/2,12:32:00,6936.64,6936.64,6936.64,6936.64,90
2006/10/2,12:33:00,6935.28,6935.28,6935.28,6935.28,222
2006/10/2,12:34:00,6935.59,6935.59,6935.59,6935.59,172
2006/10/2,12:35:00,6934.61,6934.61,6934.61,6934.61,134
2006/10/2,12:36:00,6934.83,6934.83,6934.83,6934.83,168
2006/10/2,12:37:00,6935.59,6935.59,6935.59,6935.59,107
2006/10/2,12:38:00,6936.32,6936.32,6936.32,6936.32,144
2006/10/2,12:39:00,6935.77,6935.77,6935.77,6935.77,129
2006/10/2,12:40:00,6935.37,6935.37,6935.37,6935.37,149
2006/10/2,12:41:00,6934.93,6934.93,6934.93,6934.93,187
2006/10/2,12:42:00,6935.45,6935.45,6935.45,6935.45,161
2006/10/2,12:43:00,6933.88,6933.88,6933.88,6933.88,215
2006/10/2,12:44:00,6933.08,6933.08,6933.08,6933.08,200
2006/10/2,12:45:00,6930.58,6930.58,6930.58,6930.58,131
2006/10/2,12:46:00,6932.74,6932.74,6932.74,6932.74,203
2006/10/2,12:47:00,6932.98,6932.98,6932.98,6932.98,150
2006/10/2,12:48:00,6931.85,6931.85,6931.85,6931.85,204
2006/10/2,12:49:00,6932.61,6932.61,6932.61,6932.61,184
2006/10/2,12:50:00,6932.76,6932.76,6932.76,6932.76,145
2006/10/2,12:51:00,6931.93,6931.93,6931.93,6931.93,200
2006/10/2,12:52:00,6932.64,6932.64,6932.64,6932.64,176
2006/10/2,12:53:00,6934.29,6934.29,6934.29,6934.29,181
2006/10/2,12:54:00,6934.49,6934.49,6934.49,6934.49,228
2006/10/2,12:55:00,6934.76,6934.76,6934.76,6934.76,196
2006/10/2,12:56:00,6932.55,6932.55,6932.55,6932.55,234
2006/10/2,12:57:00,6933.56,6933.56,6933.56,6933.56,133
2006/10/2,12:58:00,6933.28,6933.28,6933.28,6933.28,197
2006/10/2,12:59:00,6933.72,6933.72,6933.72,6933.72,149
2006/10/2,13:00:00,6934.05,6934.05,6934.05,6934.05,186
2006/10/2,13:01:00,6937.26,6937.26,6937.26,6937.26,298
2006/10/2,13:02:00,6939.61,6939.61,6939.61,6939.61,270
2006/10/2,13:03:00,6940.58,6940.58,6940.58,6940.58,307
2006/10/2,13:04:00,6940.92,6940.92,6940.92,6940.92,240
2006/10/2,13:05:00,6941.98,6941.98,6941.98,6941.98,304
2006/10/2,13:06:00,6941.13,6941.13,6941.13,6941.13,245
2006/10/2,13:07:00,6941.74,6941.74,6941.74,6941.74,238
2006/10/2,13:08:00,6941.47,6941.47,6941.47,6941.47,430
2006/10/2,13:09:00,6941.58,6941.58,6941.58,6941.58,288
2006/10/2,13:10:00,6942.27,6942.27,6942.27,6942.27,321
2006/10/2,13:11:00,6942.33,6942.33,6942.33,6942.33,331
2006/10/2,13:12:00,6944.40,6944.40,6944.40,6944.40,323
2006/10/2,13:13:00,6946.59,6946.59,6946.59,6946.59,397
2006/10/2,13:14:00,6945.20,6945.20,6945.20,6945.20,337
2006/10/2,13:15:00,6943.13,6943.13,6943.13,6943.13,323
2006/10/2,13:16:00,6943.11,6943.11,6943.11,6943.11,341
2006/10/2,13:17:00,6944.00,6944.00,6944.00,6944.00,271
2006/10/2,13:18:00,6942.43,6942.43,6942.43,6942.43,524
2006/10/2,13:19:00,6941.62,6941.62,6941.62,6941.62,466
2006/10/2,13:20:00,6941.77,6941.77,6941.77,6941.77,309
2006/10/2,13:21:00,6943.96,6943.96,6943.96,6943.96,441
2006/10/2,13:22:00,6943.96,6943.96,6943.96,6943.96,324
2006/10/2,13:23:00,6945.38,6945.38,6945.38,6945.38,470
2006/10/2,13:24:00,6944.11,6944.11,6944.11,6944.11,677
2006/10/2,13:25:00,6944.69,6944.69,6944.69,6944.69,400
2006/10/2,13:26:00,6944.69,6944.69,6944.69,6944.69,0
2006/10/2,13:27:00,6944.69,6944.69,6944.69,6944.69,0
2006/10/2,13:28:00,6944.69,6944.69,6944.69,6944.69,0
2006/10/2,13:29:00,6944.69,6944.69,6944.69,6944.69,0
2006/10/2,13:30:00,6960.95,6960.95,6960.95,6960.95,4843
2006/10/3,09:00:00,6960.95,6960.95,6960.95,6960.95,21
2006/10/3,09:01:00,6942.07,6942.07,6942.07,6942.07,2135
2006/10/3,09:02:00,6936.67,6936.67,6936.67,6936.67,421
2006/10/3,09:03:00,6937.66,6937.66,6937.66,6937.66,433
2006/10/3,09:04:00,6938.43,6938.43,6938.43,6938.43,456
2006/10/3,09:05:00,6938.76,6938.76,6938.76,6938.76,416
2006/10/3,09:06:00,6945.19,6945.19,6945.19,6945.19,651
2006/10/3,09:07:00,6948.87,6948.87,6948.87,6948.87,533
2006/10/3,09:08:00,6951.87,6951.87,6951.87,6951.87,614
2006/10/3,09:09:00,6952.72,6952.72,6952.72,6952.72,646
2006/10/3,09:10:00,6951.83,6951.83,6951.83,6951.83,441
2006/10/3,09:11:00,6951.48,6951.48,6951.48,6951.48,660
2006/10/3,09:12:00,6951.87,6951.87,6951.87,6951.87,445
2006/10/3,09:13:00,6950.67,6950.67,6950.67,6950.67,480
2006/10/3,09:14:00,6948.79,6948.79,6948.79,6948.79,437
2006/10/3,09:15:00,6947.88,6947.88,6947.88,6947.88,364
2006/10/3,09:16:00,6946.63,6946.63,6946.63,6946.63,452
2006/10/3,09:17:00,6944.64,6944.64,6944.64,6944.64,305
2006/10/3,09:18:00,6942.05,6942.05,6942.05,6942.05,400
2006/10/3,09:19:00,6942.80,6942.80,6942.80,6942.80,367
2006/10/3,09:20:00,6939.81,6939.81,6939.81,6939.81,313
2006/10/3,09:21:00,6938.37,6938.37,6938.37,6938.37,504
2006/10/3,09:22:00,6935.80,6935.80,6935.80,6935.80,388
2006/10/3,09:23:00,6936.16,6936.16,6936.16,6936.16,487
2006/10/3,09:24:00,6939.89,6939.89,6939.89,6939.89,499
2006/10/3,09:25:00,6939.56,6939.56,6939.56,6939.56,371
2006/10/3,09:26:00,6942.24,6942.24,6942.24,6942.24,492
2006/10/3,09:27:00,6945.77,6945.77,6945.77,6945.77,381
2006/10/3,09:28:00,6947.57,6947.57,6947.57,6947.57,519
2006/10/3,09:29:00,6948.28,6948.28,6948.28,6948.28,451
2006/10/3,09:30:00,6950.56,6950.56,6950.56,6950.56,436
2006/10/3,09:31:00,6951.86,6951.86,6951.86,6951.86,479
2006/10/3,09:32:00,6953.76,6953.76,6953.76,6953.76,318
2006/10/3,09:33:00,6955.13,6955.13,6955.13,6955.13,416
2006/10/3,09:34:00,6956.91,6956.91,6956.91,6956.91,367
2006/10/3,09:35:00,6959.15,6959.15,6959.15,6959.15,364
2006/10/3,09:36:00,6958.59,6958.59,6958.59,6958.59,477
2006/10/3,09:37:00,6960.27,6960.27,6960.27,6960.27,366
2006/10/3,09:38:00,6962.31,6962.31,6962.31,6962.31,500
2006/10/3,09:39:00,6961.51,6961.51,6961.51,6961.51,362
2006/10/3,09:40:00,6963.61,6963.61,6963.61,6963.61,341
2006/10/3,09:41:00,6963.50,6963.50,6963.50,6963.50,450
2006/10/3,09:42:00,6962.19,6962.19,6962.19,6962.19,328
2006/10/3,09:43:00,6961.12,6961.12,6961.12,6961.12,361
2006/10/3,09:44:00,6958.95,6958.95,6958.95,6958.95,257
2006/10/3,09:45:00,6956.25,6956.25,6956.25,6956.25,311
2006/10/3,09:46:00,6955.36,6955.36,6955.36,6955.36,367
2006/10/3,09:47:00,6954.69,6954.69,6954.69,6954.69,246
2006/10/3,09:48:00,6955.25,6955.25,6955.25,6955.25,299
2006/10/3,09:49:00,6953.91,6953.91,6953.91,6953.91,277
2006/10/3,09:50:00,6954.77,6954.77,6954.77,6954.77,228
2006/10/3,09:51:00,6953.82,6953.82,6953.82,6953.82,306
2006/10/3,09:52:00,6953.40,6953.40,6953.40,6953.40,182
2006/10/3,09:53:00,6953.87,6953.87,6953.87,6953.87,289
2006/10/3,09:54:00,6953.20,6953.20,6953.20,6953.20,221
2006/10/3,09:55:00,6951.24,6951.24,6951.24,6951.24,203
2006/10/3,09:56:00,6952.55,6952.55,6952.55,6952.55,272
2006/10/3,09:57:00,6952.69,6952.69,6952.69,6952.69,191
2006/10/3,09:58:00,6951.74,6951.74,6951.74,6951.74,248
2006/10/3,09:59:00,6953.87,6953.87,6953.87,6953.87,184
2006/10/3,10:00:00,6953.53,6953.53,6953.53,6953.53,140
2006/10/3,10:01:00,6952.94,6952.94,6952.94,6952.94,192
2006/10/3,10:02:00,6952.13,6952.13,6952.13,6952.13,161
2006/10/3,10:03:00,6952.42,6952.42,6952.42,6952.42,193
2006/10/3,10:04:00,6952.79,6952.79,6952.79,6952.79,193
2006/10/3,10:05:00,6950.65,6950.65,6950.65,6950.65,230
2006/10/3,10:06:00,6951.41,6951.41,6951.41,6951.41,213
2006/10/3,10:07:00,6951.58,6951.58,6951.58,6951.58,176
2006/10/3,10:08:00,6950.62,6950.62,6950.62,6950.62,215
2006/10/3,10:09:00,6951.80,6951.80,6951.80,6951.80,240
2006/10/3,10:10:00,6951.56,6951.56,6951.56,6951.56,193
2006/10/3,10:11:00,6951.63,6951.63,6951.63,6951.63,205
2006/10/3,10:12:00,6952.51,6952.51,6952.51,6952.51,154
2006/10/3,10:13:00,6951.38,6951.38,6951.38,6951.38,198
2006/10/3,10:14:00,6952.50,6952.50,6952.50,6952.50,172
2006/10/3,10:15:00,6952.35,6952.35,6952.35,6952.35,155
2006/10/3,10:16:00,6953.28,6953.28,6953.28,6953.28,225
2006/10/3,10:17:00,6953.47,6953.47,6953.47,6953.47,170
2006/10/3,10:18:00,6953.55,6953.55,6953.55,6953.55,259
2006/10/3,10:19:00,6954.79,6954.79,6954.79,6954.79,251
2006/10/3,10:20:00,6955.95,6955.95,6955.95,6955.95,210
2006/10/3,10:21:00,6956.64,6956.64,6956.64,6956.64,304
2006/10/3,10:22:00,6955.76,6955.76,6955.76,6955.76,221
2006/10/3,10:23:00,6957.85,6957.85,6957.85,6957.85,341
2006/10/3,10:24:00,6958.11,6958.11,6958.11,6958.11,242
2006/10/3,10:25:00,6957.46,6957.46,6957.46,6957.46,250
2006/10/3,10:26:00,6957.47,6957.47,6957.47,6957.47,230
2006/10/3,10:27:00,6958.50,6958.50,6958.50,6958.50,186
2006/10/3,10:28:00,6957.67,6957.67,6957.67,6957.67,262
2006/10/3,10:29:00,6957.70,6957.70,6957.70,6957.70,160
2006/10/3,10:30:00,6959.29,6959.29,6959.29,6959.29,174
2006/10/3,10:31:00,6959.67,6959.67,6959.67,6959.67,301
2006/10/3,10:32:00,6959.96,6959.96,6959.96,6959.96,165
2006/10/3,10:33:00,6958.80,6958.80,6958.80,6958.80,214
2006/10/3,10:34:00,6960.16,6960.16,6960.16,6960.16,164
2006/10/3,10:35:00,6961.28,6961.28,6961.28,6961.28,224
2006/10/3,10:36:00,6960.77,6960.77,6960.77,6960.77,223
2006/10/3,10:37:00,6960.90,6960.90,6960.90,6960.90,171
2006/10/3,10:38:00,6961.62,6961.62,6961.62,6961.62,180
2006/10/3,10:39:00,6960.83,6960.83,6960.83,6960.83,142
2006/10/3,10:40:00,6962.34,6962.34,6962.34,6962.34,138
2006/10/3,10:41:00,6962.78,6962.78,6962.78,6962.78,188
2006/10/3,10:42:00,6963.14,6963.14,6963.14,6963.14,108
2006/10/3,10:43:00,6962.40,6962.40,6962.40,6962.40,202
2006/10/3,10:44:00,6961.32,6961.32,6961.32,6961.32,161
2006/10/3,10:45:00,6963.20,6963.20,6963.20,6963.20,177
2006/10/3,10:46:00,6962.48,6962.48,6962.48,6962.48,359
2006/10/3,10:47:00,6964.62,6964.62,6964.62,6964.62,183
2006/10/3,10:48:00,6963.13,6963.13,6963.13,6963.13,252
2006/10/3,10:49:00,6963.87,6963.87,6963.87,6963.87,191
2006/10/3,10:50:00,6964.30,6964.30,6964.30,6964.30,240
2006/10/3,10:51:00,6966.52,6966.52,6966.52,6966.52,224
2006/10/3,10:52:00,6965.47,6965.47,6965.47,6965.47,165
2006/10/3,10:53:00,6967.79,6967.79,6967.79,6967.79,226
2006/10/3,10:54:00,6966.78,6966.78,6966.78,6966.78,158
2006/10/3,10:55:00,6965.71,6965.71,6965.71,6965.71,224
2006/10/3,10:56:00,6967.30,6967.30,6967.30,6967.30,251
2006/10/3,10:57:00,6967.75,6967.75,6967.75,6967.75,226
2006/10/3,10:58:00,6966.36,6966.36,6966.36,6966.36,389
2006/10/3,10:59:00,6967.68,6967.68,6967.68,6967.68,253
2006/10/3,11:00:00,6968.24,6968.24,6968.24,6968.24,233
2006/10/3,11:01:00,6967.11,6967.11,6967.11,6967.11,348
2006/10/3,11:02:00,6967.36,6967.36,6967.36,6967.36,213
2006/10/3,11:03:00,6968.21,6968.21,6968.21,6968.21,398
2006/10/3,11:04:00,6967.08,6967.08,6967.08,6967.08,211
2006/10/3,11:05:00,6967.98,6967.98,6967.98,6967.98,209
2006/10/3,11:06:00,6965.30,6965.30,6965.30,6965.30,226
2006/10/3,11:07:00,6963.62,6963.62,6963.62,6963.62,149
2006/10/3,11:08:00,6963.00,6963.00,6963.00,6963.00,175
2006/10/3,11:09:00,6961.06,6961.06,6961.06,6961.06,201
2006/10/3,11:10:00,6961.76,6961.76,6961.76,6961.76,150
2006/10/3,11:11:00,6961.16,6961.16,6961.16,6961.16,188
2006/10/3,11:12:00,6960.73,6960.73,6960.73,6960.73,150
2006/10/3,11:13:00,6959.50,6959.50,6959.50,6959.50,285
2006/10/3,11:14:00,6958.38,6958.38,6958.38,6958.38,181
2006/10/3,11:15:00,6957.96,6957.96,6957.96,6957.96,194
2006/10/3,11:16:00,6958.54,6958.54,6958.54,6958.54,241
2006/10/3,11:17:00,6956.81,6956.81,6956.81,6956.81,145
2006/10/3,11:18:00,6957.59,6957.59,6957.59,6957.59,179
2006/10/3,11:19:00,6955.93,6955.93,6955.93,6955.93,154
2006/10/3,11:20:00,6957.17,6957.17,6957.17,6957.17,146
2006/10/3,11:21:00,6956.71,6956.71,6956.71,6956.71,151
2006/10/3,11:22:00,6955.74,6955.74,6955.74,6955.74,122
2006/10/3,11:23:00,6957.55,6957.55,6957.55,6957.55,171
2006/10/3,11:24:00,6955.99,6955.99,6955.99,6955.99,155
2006/10/3,11:25:00,6957.31,6957.31,6957.31,6957.31,199
2006/10/3,11:26:00,6955.95,6955.95,6955.95,6955.95,177
2006/10/3,11:27:00,6957.92,6957.92,6957.92,6957.92,226
2006/10/3,11:28:00,6957.01,6957.01,6957.01,6957.01,342
2006/10/3,11:29:00,6958.37,6958.37,6958.37,6958.37,192
2006/10/3,11:30:00,6958.41,6958.41,6958.41,6958.41,155
2006/10/3,11:31:00,6958.39,6958.39,6958.39,6958.39,188
2006/10/3,11:32:00,6959.78,6959.78,6959.78,6959.78,125
2006/10/3,11:33:00,6961.20,6961.20,6961.20,6961.20,195
2006/10/3,11:34:00,6961.91,6961.91,6961.91,6961.91,179
2006/10/3,11:35:00,6961.75,6961.75,6961.75,6961.75,147
2006/10/3,11:36:00,6962.78,6962.78,6962.78,6962.78,176
2006/10/3,11:37:00,6961.16,6961.16,6961.16,6961.16,109
2006/10/3,11:38:00,6960.33,6960.33,6960.33,6960.33,161
2006/10/3,11:39:00,6961.31,6961.31,6961.31,6961.31,104
2006/10/3,11:40:00,6960.26,6960.26,6960.26,6960.26,121
2006/10/3,11:41:00,6960.32,6960.32,6960.32,6960.32,221
2006/10/3,11:42:00,6959.61,6959.61,6959.61,6959.61,132
2006/10/3,11:43:00,6962.45,6962.45,6962.45,6962.45,183
2006/10/3,11:44:00,6962.51,6962.51,6962.51,6962.51,189
2006/10/3,11:45:00,6962.25,6962.25,6962.25,6962.25,288
2006/10/3,11:46:00,6963.88,6963.88,6963.88,6963.88,258
2006/10/3,11:47:00,6964.24,6964.24,6964.24,6964.24,226
2006/10/3,11:48:00,6964.45,6964.45,6964.45,6964.45,442
2006/10/3,11:49:00,6961.72,6961.72,6961.72,6961.72,241
2006/10/3,11:50:00,6962.80,6962.80,6962.80,6962.80,264
2006/10/3,11:51:00,6963.24,6963.24,6963.24,6963.24,191
2006/10/3,11:52:00,6963.06,6963.06,6963.06,6963.06,114
2006/10/3,11:53:00,6961.97,6961.97,6961.97,6961.97,141
2006/10/3,11:54:00,6961.18,6961.18,6961.18,6961.18,122
2006/10/3,11:55:00,6960.85,6960.85,6960.85,6960.85,163
2006/10/3,11:56:00,6961.63,6961.63,6961.63,6961.63,177
2006/10/3,11:57:00,6960.57,6960.57,6960.57,6960.57,195
2006/10/3,11:58:00,6961.76,6961.76,6961.76,6961.76,230
2006/10/3,11:59:00,6961.09,6961.09,6961.09,6961.09,367
2006/10/3,12:00:00,6961.01,6961.01,6961.01,6961.01,217
2006/10/3,12:01:00,6960.59,6960.59,6960.59,6960.59,254
2006/10/3,12:02:00,6958.45,6958.45,6958.45,6958.45,193
2006/10/3,12:03:00,6958.30,6958.30,6958.30,6958.30,216
2006/10/3,12:04:00,6959.41,6959.41,6959.41,6959.41,214
2006/10/3,12:05:00,6959.04,6959.04,6959.04,6959.04,205
2006/10/3,12:06:00,6961.21,6961.21,6961.21,6961.21,267
2006/10/3,12:07:00,6959.67,6959.67,6959.67,6959.67,201
2006/10/3,12:08:00,6959.75,6959.75,6959.75,6959.75,249
2006/10/3,12:09:00,6960.07,6960.07,6960.07,6960.07,206
2006/10/3,12:10:00,6961.42,6961.42,6961.42,6961.42,182
2006/10/3,12:11:00,6960.27,6960.27,6960.27,6960.27,208
2006/10/3,12:12:00,6959.55,6959.55,6959.55,6959.55,185
2006/10/3,12:13:00,6960.86,6960.86,6960.86,6960.86,189
2006/10/3,12:14:00,6961.21,6961.21,6961.21,6961.21,139
2006/10/3,12:15:00,6960.13,6960.13,6960.13,6960.13,173
2006/10/3,12:16:00,6961.39,6961.39,6961.39,6961.39,215
2006/10/3,12:17:00,6960.14,6960.14,6960.14,6960.14,153
2006/10/3,12:18:00,6959.84,6959.84,6959.84,6959.84,207
2006/10/3,12:19:00,6960.96,6960.96,6960.96,6960.96,193
2006/10/3,12:20:00,6960.49,6960.49,6960.49,6960.49,152
2006/10/3,12:21:00,6959.64,6959.64,6959.64,6959.64,150
2006/10/3,12:22:00,6959.71,6959.71,6959.71,6959.71,155
2006/10/3,12:23:00,6960.40,6960.40,6960.40,6960.40,228
2006/10/3,12:24:00,6959.35,6959.35,6959.35,6959.35,157
2006/10/3,12:25:00,6959.25,6959.25,6959.25,6959.25,155
2006/10/3,12:26:00,6959.83,6959.83,6959.83,6959.83,185
2006/10/3,12:27:00,6960.47,6960.47,6960.47,6960.47,193
2006/10/3,12:28:00,6960.70,6960.70,6960.70,6960.70,268
2006/10/3,12:29:00,6961.14,6961.14,6961.14,6961.14,164
2006/10/3,12:30:00,6962.01,6962.01,6962.01,6962.01,186
2006/10/3,12:31:00,6962.16,6962.16,6962.16,6962.16,259
2006/10/3,12:32:00,6962.82,6962.82,6962.82,6962.82,144
2006/10/3,12:33:00,6964.84,6964.84,6964.84,6964.84,199
2006/10/3,12:34:00,6965.63,6965.63,6965.63,6965.63,303
2006/10/3,12:35:00,6966.14,6966.14,6966.14,6966.14,242
2006/10/3,12:36:00,6969.22,6969.22,6969.22,6969.22,294
2006/10/3,12:37:00,6968.95,6968.95,6968.95,6968.95,191
2006/10/3,12:38:00,6971.91,6971.91,6971.91,6971.91,397
2006/10/3,12:39:00,6970.89,6970.89,6970.89,6970.89,266
2006/10/3,12:40:00,6973.67,6973.67,6973.67,6973.67,258
2006/10/3,12:41:00,6973.46,6973.46,6973.46,6973.46,351
2006/10/3,12:42:00,6974.06,6974.06,6974.06,6974.06,209
2006/10/3,12:43:00,6974.08,6974.08,6974.08,6974.08,260
2006/10/3,12:44:00,6975.45,6975.45,6975.45,6975.45,308
2006/10/3,12:45:00,6975.12,6975.12,6975.12,6975.12,361
2006/10/3,12:46:00,6976.33,6976.33,6976.33,6976.33,360
2006/10/3,12:47:00,6976.62,6976.62,6976.62,6976.62,220
2006/10/3,12:48:00,6975.74,6975.74,6975.74,6975.74,287
2006/10/3,12:49:00,6974.32,6974.32,6974.32,6974.32,242
2006/10/3,12:50:00,6972.76,6972.76,6972.76,6972.76,288
2006/10/3,12:51:00,6972.06,6972.06,6972.06,6972.06,462
2006/10/3,12:52:00,6971.55,6971.55,6971.55,6971.55,244
2006/10/3,12:53:00,6970.36,6970.36,6970.36,6970.36,403
2006/10/3,12:54:00,6969.36,6969.36,6969.36,6969.36,237
2006/10/3,12:55:00,6967.84,6967.84,6967.84,6967.84,248
2006/10/3,12:56:00,6967.96,6967.96,6967.96,6967.96,362
2006/10/3,12:57:00,6968.11,6968.11,6968.11,6968.11,223
2006/10/3,12:58:00,6967.24,6967.24,6967.24,6967.24,308
2006/10/3,12:59:00,6968.00,6968.00,6968.00,6968.00,264
2006/10/3,13:00:00,6967.00,6967.00,6967.00,6967.00,217
2006/10/3,13:01:00,6965.99,6965.99,6965.99,6965.99,238
2006/10/3,13:02:00,6967.62,6967.62,6967.62,6967.62,254
2006/10/3,13:03:00,6967.63,6967.63,6967.63,6967.63,236
2006/10/3,13:04:00,6968.15,6968.15,6968.15,6968.15,227
2006/10/3,13:05:00,6968.70,6968.70,6968.70,6968.70,215
2006/10/3,13:06:00,6968.98,6968.98,6968.98,6968.98,262
2006/10/3,13:07:00,6970.59,6970.59,6970.59,6970.59,213
2006/10/3,13:08:00,6969.30,6969.30,6969.30,6969.30,332
2006/10/3,13:09:00,6969.99,6969.99,6969.99,6969.99,197
2006/10/3,13:10:00,6968.54,6968.54,6968.54,6968.54,274
2006/10/3,13:11:00,6968.07,6968.07,6968.07,6968.07,294
2006/10/3,13:12:00,6969.85,6969.85,6969.85,6969.85,221
2006/10/3,13:13:00,6968.48,6968.48,6968.48,6968.48,316
2006/10/3,13:14:00,6967.99,6967.99,6967.99,6967.99,287
2006/10/3,13:15:00,6967.46,6967.46,6967.46,6967.46,272
2006/10/3,13:16:00,6967.95,6967.95,6967.95,6967.95,366
2006/10/3,13:17:00,6968.13,6968.13,6968.13,6968.13,267
2006/10/3,13:18:00,6968.36,6968.36,6968.36,6968.36,372
2006/10/3,13:19:00,6968.12,6968.12,6968.12,6968.12,368
2006/10/3,13:20:00,6966.57,6966.57,6966.57,6966.57,372
2006/10/3,13:21:00,6968.07,6968.07,6968.07,6968.07,505
2006/10/3,13:22:00,6968.17,6968.17,6968.17,6968.17,505
2006/10/3,13:23:00,6964.78,6964.78,6964.78,6964.78,474
2006/10/3,13:24:00,6964.27,6964.27,6964.27,6964.27,460
2006/10/3,13:25:00,6966.08,6966.08,6966.08,6966.08,458
2006/10/3,13:26:00,6966.08,6966.08,6966.08,6966.08,0
2006/10/3,13:27:00,6966.08,6966.08,6966.08,6966.08,0
2006/10/3,13:28:00,6966.08,6966.08,6966.08,6966.08,0
2006/10/3,13:29:00,6966.08,6966.08,6966.08,6966.08,0
2006/10/3,13:30:00,6956.88,6956.88,6956.88,6956.88,4239
2006/10/4,09:00:00,6956.88,6956.88,6956.88,6956.88,6
2006/10/4,09:01:00,6967.77,6967.77,6967.77,6967.77,2266
2006/10/4,09:02:00,6971.77,6971.77,6971.77,6971.77,554
2006/10/4,09:03:00,6972.15,6972.15,6972.15,6972.15,792
2006/10/4,09:04:00,6975.63,6975.63,6975.63,6975.63,666
2006/10/4,09:05:00,6977.40,6977.40,6977.40,6977.40,616
2006/10/4,09:06:00,6978.78,6978.78,6978.78,6978.78,740
2006/10/4,09:07:00,6980.67,6980.67,6980.67,6980.67,627
2006/10/4,09:08:00,6977.57,6977.57,6977.57,6977.57,609
2006/10/4,09:09:00,6977.57,6977.57,6977.57,6977.57,574
2006/10/4,09:10:00,6974.58,6974.58,6974.58,6974.58,506
2006/10/4,09:11:00,6970.46,6970.46,6970.46,6970.46,726
2006/10/4,09:12:00,6964.84,6964.84,6964.84,6964.84,525
2006/10/4,09:13:00,6959.50,6959.50,6959.50,6959.50,563
2006/10/4,09:14:00,6954.10,6954.10,6954.10,6954.10,607
2006/10/4,09:15:00,6952.44,6952.44,6952.44,6952.44,439
2006/10/4,09:16:00,6948.75,6948.75,6948.75,6948.75,524
2006/10/4,09:17:00,6946.65,6946.65,6946.65,6946.65,373
2006/10/4,09:18:00,6940.42,6940.42,6940.42,6940.42,597
2006/10/4,09:19:00,6934.66,6934.66,6934.66,6934.66,587
2006/10/4,09:20:00,6935.55,6935.55,6935.55,6935.55,386
2006/10/4,09:21:00,6937.06,6937.06,6937.06,6937.06,579
2006/10/4,09:22:00,6940.23,6940.23,6940.23,6940.23,429
2006/10/4,09:23:00,6942.67,6942.67,6942.67,6942.67,441
2006/10/4,09:24:00,6943.22,6943.22,6943.22,6943.22,430
2006/10/4,09:25:00,6941.14,6941.14,6941.14,6941.14,411
2006/10/4,09:26:00,6941.77,6941.77,6941.77,6941.77,410
2006/10/4,09:27:00,6942.61,6942.61,6942.61,6942.61,254
2006/10/4,09:28:00,6941.81,6941.81,6941.81,6941.81,323
2006/10/4,09:29:00,6940.20,6940.20,6940.20,6940.20,370
2006/10/4,09:30:00,6934.68,6934.68,6934.68,6934.68,395
2006/10/4,09:31:00,6933.27,6933.27,6933.27,6933.27,443
2006/10/4,09:32:00,6925.46,6925.46,6925.46,6925.46,534
2006/10/4,09:33:00,6922.35,6922.35,6922.35,6922.35,530
2006/10/4,09:34:00,6920.15,6920.15,6920.15,6920.15,490
2006/10/4,09:35:00,6920.86,6920.86,6920.86,6920.86,316
2006/10/4,09:36:00,6920.50,6920.50,6920.50,6920.50,440
2006/10/4,09:37:00,6923.62,6923.62,6923.62,6923.62,245
2006/10/4,09:38:00,6924.62,6924.62,6924.62,6924.62,348
2006/10/4,09:39:00,6923.85,6923.85,6923.85,6923.85,302
2006/10/4,09:40:00,6924.28,6924.28,6924.28,6924.28,218
2006/10/4,09:41:00,6926.70,6926.70,6926.70,6926.70,264
2006/10/4,09:42:00,6927.18,6927.18,6927.18,6927.18,223
2006/10/4,09:43:00,6928.80,6928.80,6928.80,6928.80,334
2006/10/4,09:44:00,6929.06,6929.06,6929.06,6929.06,281
2006/10/4,09:45:00,6930.42,6930.42,6930.42,6930.42,229
2006/10/4,09:46:00,6929.31,6929.31,6929.31,6929.31,273
2006/10/4,09:47:00,6931.80,6931.80,6931.80,6931.80,246
2006/10/4,09:48:00,6929.68,6929.68,6929.68,6929.68,259
2006/10/4,09:49:00,6928.11,6928.11,6928.11,6928.11,319
2006/10/4,09:50:00,6927.68,6927.68,6927.68,6927.68,183
2006/10/4,09:51:00,6927.09,6927.09,6927.09,6927.09,259
2006/10/4,09:52:00,6927.75,6927.75,6927.75,6927.75,178
2006/10/4,09:53:00,6929.87,6929.87,6929.87,6929.87,255
2006/10/4,09:54:00,6930.12,6930.12,6930.12,6930.12,198
2006/10/4,09:55:00,6928.28,6928.28,6928.28,6928.28,217
2006/10/4,09:56:00,6932.51,6932.51,6932.51,6932.51,322
2006/10/4,09:57:00,6932.94,6932.94,6932.94,6932.94,205
2006/10/4,09:58:00,6933.39,6933.39,6933.39,6933.39,307
2006/10/4,09:59:00,6935.30,6935.30,6935.30,6935.30,237
2006/10/4,10:00:00,6935.62,6935.62,6935.62,6935.62,197
2006/10/4,10:01:00,6931.37,6931.37,6931.37,6931.37,367
2006/10/4,10:02:00,6928.21,6928.21,6928.21,6928.21,206
2006/10/4,10:03:00,6931.34,6931.34,6931.34,6931.34,294
2006/10/4,10:04:00,6932.70,6932.70,6932.70,6932.70,259
2006/10/4,10:05:00,6932.04,6932.04,6932.04,6932.04,228
2006/10/4,10:06:00,6931.38,6931.38,6931.38,6931.38,303
2006/10/4,10:07:00,6931.42,6931.42,6931.42,6931.42,204
2006/10/4,10:08:00,6930.08,6930.08,6930.08,6930.08,259
2006/10/4,10:09:00,6930.00,6930.00,6930.00,6930.00,229
2006/10/4,10:10:00,6930.45,6930.45,6930.45,6930.45,150
2006/10/4,10:11:00,6930.28,6930.28,6930.28,6930.28,213
2006/10/4,10:12:00,6931.14,6931.14,6931.14,6931.14,165
2006/10/4,10:13:00,6929.08,6929.08,6929.08,6929.08,190
2006/10/4,10:14:00,6932.50,6932.50,6932.50,6932.50,175
2006/10/4,10:15:00,6933.85,6933.85,6933.85,6933.85,184
2006/10/4,10:16:00,6933.43,6933.43,6933.43,6933.43,274
2006/10/4,10:17:00,6934.78,6934.78,6934.78,6934.78,262
2006/10/4,10:18:00,6933.56,6933.56,6933.56,6933.56,412
2006/10/4,10:19:00,6934.55,6934.55,6934.55,6934.55,198
2006/10/4,10:20:00,6934.45,6934.45,6934.45,6934.45,197
2006/10/4,10:21:00,6933.80,6933.80,6933.80,6933.80,288
2006/10/4,10:22:00,6931.34,6931.34,6931.34,6931.34,236
2006/10/4,10:23:00,6926.23,6926.23,6926.23,6926.23,418
2006/10/4,10:24:00,6922.06,6922.06,6922.06,6922.06,287
2006/10/4,10:25:00,6922.01,6922.01,6922.01,6922.01,280
2006/10/4,10:26:00,6917.25,6917.25,6917.25,6917.25,512
2006/10/4,10:27:00,6917.54,6917.54,6917.54,6917.54,258
2006/10/4,10:28:00,6915.27,6915.27,6915.27,6915.27,315
2006/10/4,10:29:00,6914.74,6914.74,6914.74,6914.74,343
2006/10/4,10:30:00,6915.71,6915.71,6915.71,6915.71,223
2006/10/4,10:31:00,6916.04,6916.04,6916.04,6916.04,330
2006/10/4,10:32:00,6917.50,6917.50,6917.50,6917.50,222
2006/10/4,10:33:00,6915.18,6915.18,6915.18,6915.18,266
2006/10/4,10:34:00,6916.62,6916.62,6916.62,6916.62,186
2006/10/4,10:35:00,6918.31,6918.31,6918.31,6918.31,174
2006/10/4,10:36:00,6918.38,6918.38,6918.38,6918.38,194
2006/10/4,10:37:00,6919.10,6919.10,6919.10,6919.10,127
2006/10/4,10:38:00,6917.69,6917.69,6917.69,6917.69,171
2006/10/4,10:39:00,6919.51,6919.51,6919.51,6919.51,219
2006/10/4,10:40:00,6919.99,6919.99,6919.99,6919.99,166
2006/10/4,10:41:00,6921.75,6921.75,6921.75,6921.75,186
2006/10/4,10:42:00,6921.34,6921.34,6921.34,6921.34,138
2006/10/4,10:43:00,6922.70,6922.70,6922.70,6922.70,179
2006/10/4,10:44:00,6922.35,6922.35,6922.35,6922.35,158
2006/10/4,10:45:00,6922.03,6922.03,6922.03,6922.03,150
2006/10/4,10:46:00,6922.22,6922.22,6922.22,6922.22,168
2006/10/4,10:47:00,6923.26,6923.26,6923.26,6923.26,149
2006/10/4,10:48:00,6922.95,6922.95,6922.95,6922.95,171
2006/10/4,10:49:00,6921.06,6921.06,6921.06,6921.06,223
2006/10/4,10:50:00,6922.73,6922.73,6922.73,6922.73,151
2006/10/4,10:51:00,6922.84,6922.84,6922.84,6922.84,285
2006/10/4,10:52:00,6922.42,6922.42,6922.42,6922.42,131
2006/10/4,10:53:00,6922.11,6922.11,6922.11,6922.11,211
2006/10/4,10:54:00,6924.79,6924.79,6924.79,6924.79,120
2006/10/4,10:55:00,6923.51,6923.51,6923.51,6923.51,134
2006/10/4,10:56:00,6924.28,6924.28,6924.28,6924.28,150
2006/10/4,10:57:00,6924.33,6924.33,6924.33,6924.33,129
2006/10/4,10:58:00,6924.80,6924.80,6924.80,6924.80,157
2006/10/4,10:59:00,6925.16,6925.16,6925.16,6925.16,127
2006/10/4,11:00:00,6924.78,6924.78,6924.78,6924.78,170
2006/10/4,11:01:00,6926.59,6926.59,6926.59,6926.59,138
2006/10/4,11:02:00,6925.89,6925.89,6925.89,6925.89,121
2006/10/4,11:03:00,6925.86,6925.86,6925.86,6925.86,146
2006/10/4,11:04:00,6925.75,6925.75,6925.75,6925.75,161
2006/10/4,11:05:00,6922.79,6922.79,6922.79,6922.79,141
2006/10/4,11:06:00,6924.09,6924.09,6924.09,6924.09,173
2006/10/4,11:07:00,6925.19,6925.19,6925.19,6925.19,118
2006/10/4,11:08:00,6924.13,6924.13,6924.13,6924.13,145
2006/10/4,11:09:00,6926.06,6926.06,6926.06,6926.06,183
2006/10/4,11:10:00,6927.12,6927.12,6927.12,6927.12,202
2006/10/4,11:11:00,6930.67,6930.67,6930.67,6930.67,258
2006/10/4,11:12:00,6928.89,6928.89,6928.89,6928.89,170
2006/10/4,11:13:00,6928.67,6928.67,6928.67,6928.67,204
2006/10/4,11:14:00,6930.88,6930.88,6930.88,6930.88,188
2006/10/4,11:15:00,6929.98,6929.98,6929.98,6929.98,195
2006/10/4,11:16:00,6931.29,6931.29,6931.29,6931.29,250
2006/10/4,11:17:00,6931.68,6931.68,6931.68,6931.68,125
2006/10/4,11:18:00,6931.95,6931.95,6931.95,6931.95,288
2006/10/4,11:19:00,6933.90,6933.90,6933.90,6933.90,167
2006/10/4,11:20:00,6932.51,6932.51,6932.51,6932.51,153
2006/10/4,11:21:00,6934.43,6934.43,6934.43,6934.43,163
2006/10/4,11:22:00,6932.85,6932.85,6932.85,6932.85,184
2006/10/4,11:23:00,6932.18,6932.18,6932.18,6932.18,221
2006/10/4,11:24:00,6932.36,6932.36,6932.36,6932.36,144
2006/10/4,11:25:00,6933.21,6933.21,6933.21,6933.21,112
2006/10/4,11:26:00,6933.41,6933.41,6933.41,6933.41,187
2006/10/4,11:27:00,6932.51,6932.51,6932.51,6932.51,174
2006/10/4,11:28:00,6932.10,6932.10,6932.10,6932.10,245
2006/10/4,11:29:00,6933.33,6933.33,6933.33,6933.33,207
2006/10/4,11:30:00,6933.94,6933.94,6933.94,6933.94,316
2006/10/4,11:31:00,6934.51,6934.51,6934.51,6934.51,379
2006/10/4,11:32:00,6935.00,6935.00,6935.00,6935.00,202
2006/10/4,11:33:00,6935.06,6935.06,6935.06,6935.06,205
2006/10/4,11:34:00,6933.74,6933.74,6933.74,6933.74,201
2006/10/4,11:35:00,6934.93,6934.93,6934.93,6934.93,214
2006/10/4,11:36:00,6934.24,6934.24,6934.24,6934.24,233
2006/10/4,11:37:00,6932.64,6932.64,6932.64,6932.64,261
2006/10/4,11:38:00,6930.57,6930.57,6930.57,6930.57,257
2006/10/4,11:39:00,6929.15,6929.15,6929.15,6929.15,240
2006/10/4,11:40:00,6929.08,6929.08,6929.08,6929.08,178
2006/10/4,11:41:00,6927.01,6927.01,6927.01,6927.01,226
2006/10/4,11:42:00,6928.56,6928.56,6928.56,6928.56,160
2006/10/4,11:43:00,6928.36,6928.36,6928.36,6928.36,266
2006/10/4,11:44:00,6929.56,6929.56,6929.56,6929.56,222
2006/10/4,11:45:00,6928.77,6928.77,6928.77,6928.77,273
2006/10/4,11:46:00,6927.64,6927.64,6927.64,6927.64,181
2006/10/4,11:47:00,6928.69,6928.69,6928.69,6928.69,182
2006/10/4,11:48:00,6927.86,6927.86,6927.86,6927.86,252
2006/10/4,11:49:00,6927.25,6927.25,6927.25,6927.25,177
2006/10/4,11:50:00,6924.38,6924.38,6924.38,6924.38,381
2006/10/4,11:51:00,6921.26,6921.26,6921.26,6921.26,505
2006/10/4,11:52:00,6922.41,6922.41,6922.41,6922.41,237
2006/10/4,11:53:00,6921.59,6921.59,6921.59,6921.59,351
2006/10/4,11:54:00,6923.99,6923.99,6923.99,6923.99,167
2006/10/4,11:55:00,6923.37,6923.37,6923.37,6923.37,168
2006/10/4,11:56:00,6923.98,6923.98,6923.98,6923.98,270
2006/10/4,11:57:00,6925.40,6925.40,6925.40,6925.40,171
2006/10/4,11:58:00,6924.20,6924.20,6924.20,6924.20,231
2006/10/4,11:59:00,6923.84,6923.84,6923.84,6923.84,183
2006/10/4,12:00:00,6924.47,6924.47,6924.47,6924.47,184
2006/10/4,12:01:00,6923.99,6923.99,6923.99,6923.99,194
2006/10/4,12:02:00,6925.13,6925.13,6925.13,6925.13,174
2006/10/4,12:03:00,6923.65,6923.65,6923.65,6923.65,205
2006/10/4,12:04:00,6924.73,6924.73,6924.73,6924.73,126
2006/10/4,12:05:00,6925.52,6925.52,6925.52,6925.52,143
2006/10/4,12:06:00,6925.56,6925.56,6925.56,6925.56,148
2006/10/4,12:07:00,6926.52,6926.52,6926.52,6926.52,119
2006/10/4,12:08:00,6926.50,6926.50,6926.50,6926.50,200
2006/10/4,12:09:00,6924.71,6924.71,6924.71,6924.71,156
2006/10/4,12:10:00,6925.58,6925.58,6925.58,6925.58,153
2006/10/4,12:11:00,6924.09,6924.09,6924.09,6924.09,200
2006/10/4,12:12:00,6923.47,6923.47,6923.47,6923.47,168
2006/10/4,12:13:00,6922.95,6922.95,6922.95,6922.95,216
2006/10/4,12:14:00,6918.44,6918.44,6918.44,6918.44,295
2006/10/4,12:15:00,6920.35,6920.35,6920.35,6920.35,307
2006/10/4,12:16:00,6919.66,6919.66,6919.66,6919.66,239
2006/10/4,12:17:00,6919.44,6919.44,6919.44,6919.44,189
2006/10/4,12:18:00,6920.52,6920.52,6920.52,6920.52,249
2006/10/4,12:19:00,6921.46,6921.46,6921.46,6921.46,202
2006/10/4,12:20:00,6921.19,6921.19,6921.19,6921.19,242
2006/10/4,12:21:00,6921.44,6921.44,6921.44,6921.44,266
2006/10/4,12:22:00,6920.70,6920.70,6920.70,6920.70,197
2006/10/4,12:23:00,6920.34,6920.34,6920.34,6920.34,207
2006/10/4,12:24:00,6920.64,6920.64,6920.64,6920.64,202
2006/10/4,12:25:00,6920.16,6920.16,6920.16,6920.16,171
2006/10/4,12:26:00,6918.88,6918.88,6918.88,6918.88,240
2006/10/4,12:27:00,6916.28,6916.28,6916.28,6916.28,162
2006/10/4,12:28:00,6915.77,6915.77,6915.77,6915.77,238
2006/10/4,12:29:00,6916.86,6916.86,6916.86,6916.86,221
2006/10/4,12:30:00,6914.20,6914.20,6914.20,6914.20,240
2006/10/4,12:31:00,6916.14,6916.14,6916.14,6916.14,236
2006/10/4,12:32:00,6916.53,6916.53,6916.53,6916.53,162
2006/10/4,12:33:00,6914.77,6914.77,6914.77,6914.77,209
2006/10/4,12:34:00,6915.18,6915.18,6915.18,6915.18,124
2006/10/4,12:35:00,6915.09,6915.09,6915.09,6915.09,132
2006/10/4,12:36:00,6914.31,6914.31,6914.31,6914.31,206
2006/10/4,12:37:00,6912.01,6912.01,6912.01,6912.01,177
2006/10/4,12:38:00,6909.01,6909.01,6909.01,6909.01,284
2006/10/4,12:39:00,6905.69,6905.69,6905.69,6905.69,375
2006/10/4,12:40:00,6904.38,6904.38,6904.38,6904.38,349
2006/10/4,12:41:00,6899.19,6899.19,6899.19,6899.19,587
2006/10/4,12:42:00,6899.10,6899.10,6899.10,6899.10,337
2006/10/4,12:43:00,6900.45,6900.45,6900.45,6900.45,501
2006/10/4,12:44:00,6897.26,6897.26,6897.26,6897.26,233
2006/10/4,12:45:00,6900.44,6900.44,6900.44,6900.44,215
2006/10/4,12:46:00,6900.96,6900.96,6900.96,6900.96,263
2006/10/4,12:47:00,6902.00,6902.00,6902.00,6902.00,183
2006/10/4,12:48:00,6900.56,6900.56,6900.56,6900.56,257
2006/10/4,12:49:00,6897.26,6897.26,6897.26,6897.26,289
2006/10/4,12:50:00,6897.59,6897.59,6897.59,6897.59,308
2006/10/4,12:51:00,6899.17,6899.17,6899.17,6899.17,249
2006/10/4,12:52:00,6898.89,6898.89,6898.89,6898.89,226
2006/10/4,12:53:00,6899.09,6899.09,6899.09,6899.09,282
2006/10/4,12:54:00,6900.42,6900.42,6900.42,6900.42,260
2006/10/4,12:55:00,6898.76,6898.76,6898.76,6898.76,217
2006/10/4,12:56:00,6898.17,6898.17,6898.17,6898.17,229
2006/10/4,12:57:00,6899.99,6899.99,6899.99,6899.99,156
2006/10/4,12:58:00,6899.06,6899.06,6899.06,6899.06,209
2006/10/4,12:59:00,6900.72,6900.72,6900.72,6900.72,143
2006/10/4,13:00:00,6899.09,6899.09,6899.09,6899.09,188
2006/10/4,13:01:00,6899.77,6899.77,6899.77,6899.77,192
2006/10/4,13:02:00,6898.25,6898.25,6898.25,6898.25,170
2006/10/4,13:03:00,6899.52,6899.52,6899.52,6899.52,212
2006/10/4,13:04:00,6901.03,6901.03,6901.03,6901.03,250
2006/10/4,13:05:00,6902.06,6902.06,6902.06,6902.06,204
2006/10/4,13:06:00,6905.02,6905.02,6905.02,6905.02,297
2006/10/4,13:07:00,6906.22,6906.22,6906.22,6906.22,185
2006/10/4,13:08:00,6909.42,6909.42,6909.42,6909.42,294
2006/10/4,13:09:00,6910.18,6910.18,6910.18,6910.18,230
2006/10/4,13:10:00,6909.76,6909.76,6909.76,6909.76,206
2006/10/4,13:11:00,6911.04,6911.04,6911.04,6911.04,264
2006/10/4,13:12:00,6910.27,6910.27,6910.27,6910.27,240
2006/10/4,13:13:00,6912.37,6912.37,6912.37,6912.37,292
2006/10/4,13:14:00,6910.19,6910.19,6910.19,6910.19,260
2006/10/4,13:15:00,6910.50,6910.50,6910.50,6910.50,200
2006/10/4,13:16:00,6909.68,6909.68,6909.68,6909.68,281
2006/10/4,13:17:00,6908.01,6908.01,6908.01,6908.01,253
2006/10/4,13:18:00,6907.81,6907.81,6907.81,6907.81,323
2006/10/4,13:19:00,6904.30,6904.30,6904.30,6904.30,348
2006/10/4,13:20:00,6902.66,6902.66,6902.66,6902.66,315
2006/10/4,13:21:00,6902.98,6902.98,6902.98,6902.98,470
2006/10/4,13:22:00,6895.00,6895.00,6895.00,6895.00,509
2006/10/4,13:23:00,6891.92,6891.92,6891.92,6891.92,641
2006/10/4,13:24:00,6891.62,6891.62,6891.62,6891.62,470
2006/10/4,13:25:00,6890.65,6890.65,6890.65,6890.65,484
2006/10/4,13:26:00,6890.65,6890.65,6890.65,6890.65,0
2006/10/4,13:27:00,6890.65,6890.65,6890.65,6890.65,0
2006/10/4,13:28:00,6890.65,6890.65,6890.65,6890.65,0
2006/10/4,13:29:00,6890.65,6890.65,6890.65,6890.65,0
2006/10/4,13:30:00,6874.98,6874.98,6874.98,6874.98,4215
2006/10/5,09:00:00,6874.98,6874.98,6874.98,6874.98,20
2006/10/5,09:01:00,6955.74,6955.74,6955.74,6955.74,5227
2006/10/5,09:02:00,6956.86,6956.86,6956.86,6956.86,1073
2006/10/5,09:03:00,6952.27,6952.27,6952.27,6952.27,1230
2006/10/5,09:04:00,6947.41,6947.41,6947.41,6947.41,1083
2006/10/5,09:05:00,6941.86,6941.86,6941.86,6941.86,835
2006/10/5,09:06:00,6943.05,6943.05,6943.05,6943.05,1178
2006/10/5,09:07:00,6945.43,6945.43,6945.43,6945.43,874
2006/10/5,09:08:00,6944.61,6944.61,6944.61,6944.61,931
2006/10/5,09:09:00,6944.06,6944.06,6944.06,6944.06,873
2006/10/5,09:10:00,6939.68,6939.68,6939.68,6939.68,732
2006/10/5,09:11:00,6938.80,6938.80,6938.80,6938.80,952
2006/10/5,09:12:00,6941.18,6941.18,6941.18,6941.18,557
2006/10/5,09:13:00,6943.18,6943.18,6943.18,6943.18,607
2006/10/5,09:14:00,6941.75,6941.75,6941.75,6941.75,550
2006/10/5,09:15:00,6942.38,6942.38,6942.38,6942.38,446
2006/10/5,09:16:00,6938.66,6938.66,6938.66,6938.66,612
2006/10/5,09:17:00,6936.43,6936.43,6936.43,6936.43,585
2006/10/5,09:18:00,6932.12,6932.12,6932.12,6932.12,787
2006/10/5,09:19:00,6931.20,6931.20,6931.20,6931.20,706
2006/10/5,09:20:00,6931.25,6931.25,6931.25,6931.25,536
2006/10/5,09:21:00,6935.14,6935.14,6935.14,6935.14,680
2006/10/5,09:22:00,6933.07,6933.07,6933.07,6933.07,530
2006/10/5,09:23:00,6932.33,6932.33,6932.33,6932.33,498
2006/10/5,09:24:00,6930.52,6930.52,6930.52,6930.52,500
2006/10/5,09:25:00,6929.94,6929.94,6929.94,6929.94,451
2006/10/5,09:26:00,6929.29,6929.29,6929.29,6929.29,645
2006/10/5,09:27:00,6927.48,6927.48,6927.48,6927.48,431
2006/10/5,09:28:00,6927.67,6927.67,6927.67,6927.67,631
2006/10/5,09:29:00,6928.20,6928.20,6928.20,6928.20,455
2006/10/5,09:30:00,6927.69,6927.69,6927.69,6927.69,515
2006/10/5,09:31:00,6928.84,6928.84,6928.84,6928.84,536
2006/10/5,09:32:00,6927.23,6927.23,6927.23,6927.23,381
2006/10/5,09:33:00,6926.73,6926.73,6926.73,6926.73,466
2006/10/5,09:34:00,6930.16,6930.16,6930.16,6930.16,355
2006/10/5,09:35:00,6929.93,6929.93,6929.93,6929.93,332
2006/10/5,09:36:00,6933.10,6933.10,6933.10,6933.10,490
2006/10/5,09:37:00,6935.31,6935.31,6935.31,6935.31,316
2006/10/5,09:38:00,6937.43,6937.43,6937.43,6937.43,409
2006/10/5,09:39:00,6940.96,6940.96,6940.96,6940.96,484
2006/10/5,09:40:00,6942.53,6942.53,6942.53,6942.53,397
2006/10/5,09:41:00,6942.71,6942.71,6942.71,6942.71,541
2006/10/5,09:42:00,6942.79,6942.79,6942.79,6942.79,355
2006/10/5,09:43:00,6943.36,6943.36,6943.36,6943.36,495
2006/10/5,09:44:00,6944.51,6944.51,6944.51,6944.51,425
2006/10/5,09:45:00,6944.12,6944.12,6944.12,6944.12,387
2006/10/5,09:46:00,6944.61,6944.61,6944.61,6944.61,567
2006/10/5,09:47:00,6944.28,6944.28,6944.28,6944.28,433
2006/10/5,09:48:00,6942.30,6942.30,6942.30,6942.30,527
2006/10/5,09:49:00,6939.03,6939.03,6939.03,6939.03,493
2006/10/5,09:50:00,6940.06,6940.06,6940.06,6940.06,434
2006/10/5,09:51:00,6939.64,6939.64,6939.64,6939.64,465
2006/10/5,09:52:00,6941.76,6941.76,6941.76,6941.76,288
2006/10/5,09:53:00,6939.80,6939.80,6939.80,6939.80,312
2006/10/5,09:54:00,6938.45,6938.45,6938.45,6938.45,268
2006/10/5,09:55:00,6941.14,6941.14,6941.14,6941.14,268
2006/10/5,09:56:00,6939.33,6939.33,6939.33,6939.33,436
2006/10/5,09:57:00,6939.51,6939.51,6939.51,6939.51,201
2006/10/5,09:58:00,6940.92,6940.92,6940.92,6940.92,255
2006/10/5,09:59:00,6942.05,6942.05,6942.05,6942.05,308
2006/10/5,10:00:00,6940.99,6940.99,6940.99,6940.99,321
2006/10/5,10:01:00,6944.62,6944.62,6944.62,6944.62,412
2006/10/5,10:02:00,6948.02,6948.02,6948.02,6948.02,273
2006/10/5,10:03:00,6952.01,6952.01,6952.01,6952.01,448
2006/10/5,10:04:00,6951.84,6951.84,6951.84,6951.84,528
2006/10/5,10:05:00,6953.39,6953.39,6953.39,6953.39,448
2006/10/5,10:06:00,6955.03,6955.03,6955.03,6955.03,541
2006/10/5,10:07:00,6956.52,6956.52,6956.52,6956.52,377
2006/10/5,10:08:00,6960.09,6960.09,6960.09,6960.09,785
2006/10/5,10:09:00,6961.15,6961.15,6961.15,6961.15,573
2006/10/5,10:10:00,6963.10,6963.10,6963.10,6963.10,530
2006/10/5,10:11:00,6962.66,6962.66,6962.66,6962.66,639
2006/10/5,10:12:00,6964.12,6964.12,6964.12,6964.12,676
2006/10/5,10:13:00,6964.40,6964.40,6964.40,6964.40,977
2006/10/5,10:14:00,6964.36,6964.36,6964.36,6964.36,494
2006/10/5,10:15:00,6963.01,6963.01,6963.01,6963.01,365
2006/10/5,10:16:00,6962.57,6962.57,6962.57,6962.57,518
2006/10/5,10:17:00,6959.16,6959.16,6959.16,6959.16,579
2006/10/5,10:18:00,6956.83,6956.83,6956.83,6956.83,612
2006/10/5,10:19:00,6954.36,6954.36,6954.36,6954.36,407
2006/10/5,10:20:00,6954.85,6954.85,6954.85,6954.85,287
2006/10/5,10:21:00,6953.12,6953.12,6953.12,6953.12,451
2006/10/5,10:22:00,6952.96,6952.96,6952.96,6952.96,256
2006/10/5,10:23:00,6952.27,6952.27,6952.27,6952.27,263
2006/10/5,10:24:00,6951.27,6951.27,6951.27,6951.27,236
2006/10/5,10:25:00,6951.91,6951.91,6951.91,6951.91,290
2006/10/5,10:26:00,6952.28,6952.28,6952.28,6952.28,308
2006/10/5,10:27:00,6952.90,6952.90,6952.90,6952.90,222
2006/10/5,10:28:00,6952.26,6952.26,6952.26,6952.26,270
2006/10/5,10:29:00,6953.10,6953.10,6953.10,6953.10,254
2006/10/5,10:30:00,6952.49,6952.49,6952.49,6952.49,223
2006/10/5,10:31:00,6954.28,6954.28,6954.28,6954.28,243
2006/10/5,10:32:00,6952.15,6952.15,6952.15,6952.15,210
2006/10/5,10:33:00,6950.74,6950.74,6950.74,6950.74,231
2006/10/5,10:34:00,6951.41,6951.41,6951.41,6951.41,176
2006/10/5,10:35:00,6952.21,6952.21,6952.21,6952.21,213
2006/10/5,10:36:00,6950.51,6950.51,6950.51,6950.51,291
2006/10/5,10:37:00,6951.21,6951.21,6951.21,6951.21,168
2006/10/5,10:38:00,6951.15,6951.15,6951.15,6951.15,248
2006/10/5,10:39:00,6949.60,6949.60,6949.60,6949.60,212
2006/10/5,10:40:00,6952.07,6952.07,6952.07,6952.07,238
2006/10/5,10:41:00,6953.07,6953.07,6953.07,6953.07,252
2006/10/5,10:42:00,6952.69,6952.69,6952.69,6952.69,193
2006/10/5,10:43:00,6951.84,6951.84,6951.84,6951.84,249
2006/10/5,10:44:00,6950.26,6950.26,6950.26,6950.26,212
2006/10/5,10:45:00,6952.34,6952.34,6952.34,6952.34,217
2006/10/5,10:46:00,6954.44,6954.44,6954.44,6954.44,260
2006/10/5,10:47:00,6953.46,6953.46,6953.46,6953.46,185
2006/10/5,10:48:00,6953.42,6953.42,6953.42,6953.42,265
2006/10/5,10:49:00,6955.25,6955.25,6955.25,6955.25,215
2006/10/5,10:50:00,6955.61,6955.61,6955.61,6955.61,250
2006/10/5,10:51:00,6957.04,6957.04,6957.04,6957.04,386
2006/10/5,10:52:00,6960.24,6960.24,6960.24,6960.24,349
2006/10/5,10:53:00,6962.90,6962.90,6962.90,6962.90,436
2006/10/5,10:54:00,6963.29,6963.29,6963.29,6963.29,312
2006/10/5,10:55:00,6963.36,6963.36,6963.36,6963.36,295
2006/10/5,10:56:00,6963.03,6963.03,6963.03,6963.03,359
2006/10/5,10:57:00,6962.19,6962.19,6962.19,6962.19,249
2006/10/5,10:58:00,6962.00,6962.00,6962.00,6962.00,329
2006/10/5,10:59:00,6963.26,6963.26,6963.26,6963.26,348
2006/10/5,11:00:00,6963.41,6963.41,6963.41,6963.41,218
2006/10/5,11:01:00,6961.90,6961.90,6961.90,6961.90,307
2006/10/5,11:02:00,6963.03,6963.03,6963.03,6963.03,247
2006/10/5,11:03:00,6962.79,6962.79,6962.79,6962.79,268
2006/10/5,11:04:00,6961.45,6961.45,6961.45,6961.45,242
2006/10/5,11:05:00,6961.82,6961.82,6961.82,6961.82,183
2006/10/5,11:06:00,6961.37,6961.37,6961.37,6961.37,254
2006/10/5,11:07:00,6962.81,6962.81,6962.81,6962.81,211
2006/10/5,11:08:00,6962.27,6962.27,6962.27,6962.27,315
2006/10/5,11:09:00,6964.37,6964.37,6964.37,6964.37,377
2006/10/5,11:10:00,6967.48,6967.48,6967.48,6967.48,309
2006/10/5,11:11:00,6967.93,6967.93,6967.93,6967.93,349
2006/10/5,11:12:00,6966.30,6966.30,6966.30,6966.30,326
2006/10/5,11:13:00,6967.39,6967.39,6967.39,6967.39,363
2006/10/5,11:14:00,6969.55,6969.55,6969.55,6969.55,299
2006/10/5,11:15:00,6969.89,6969.89,6969.89,6969.89,256
2006/10/5,11:16:00,6969.92,6969.92,6969.92,6969.92,369
2006/10/5,11:17:00,6969.43,6969.43,6969.43,6969.43,281
2006/10/5,11:18:00,6970.13,6970.13,6970.13,6970.13,335
2006/10/5,11:19:00,6970.95,6970.95,6970.95,6970.95,283
2006/10/5,11:20:00,6968.68,6968.68,6968.68,6968.68,266
2006/10/5,11:21:00,6968.33,6968.33,6968.33,6968.33,407
2006/10/5,11:22:00,6968.80,6968.80,6968.80,6968.80,269
2006/10/5,11:23:00,6969.63,6969.63,6969.63,6969.63,293
2006/10/5,11:24:00,6968.94,6968.94,6968.94,6968.94,251
2006/10/5,11:25:00,6970.07,6970.07,6970.07,6970.07,293
2006/10/5,11:26:00,6969.07,6969.07,6969.07,6969.07,332
2006/10/5,11:27:00,6969.96,6969.96,6969.96,6969.96,205
2006/10/5,11:28:00,6970.61,6970.61,6970.61,6970.61,300
2006/10/5,11:29:00,6969.55,6969.55,6969.55,6969.55,181
2006/10/5,11:30:00,6971.60,6971.60,6971.60,6971.60,218
2006/10/5,11:31:00,6972.87,6972.87,6972.87,6972.87,406
2006/10/5,11:32:00,6977.13,6977.13,6977.13,6977.13,370
2006/10/5,11:33:00,6983.27,6983.27,6983.27,6983.27,566
2006/10/5,11:34:00,6987.56,6987.56,6987.56,6987.56,784
2006/10/5,11:35:00,6992.73,6992.73,6992.73,6992.73,803
2006/10/5,11:36:00,6992.99,6992.99,6992.99,6992.99,1013
2006/10/5,11:37:00,6993.87,6993.87,6993.87,6993.87,413
2006/10/5,11:38:00,6991.12,6991.12,6991.12,6991.12,606
2006/10/5,11:39:00,6989.91,6989.91,6989.91,6989.91,404
2006/10/5,11:40:00,6988.67,6988.67,6988.67,6988.67,488
2006/10/5,11:41:00,6988.80,6988.80,6988.80,6988.80,451
2006/10/5,11:42:00,6987.97,6987.97,6987.97,6987.97,304
2006/10/5,11:43:00,6988.53,6988.53,6988.53,6988.53,486
2006/10/5,11:44:00,6990.68,6990.68,6990.68,6990.68,409
2006/10/5,11:45:00,6990.84,6990.84,6990.84,6990.84,306
2006/10/5,11:46:00,6987.76,6987.76,6987.76,6987.76,311
2006/10/5,11:47:00,6988.94,6988.94,6988.94,6988.94,232
2006/10/5,11:48:00,6986.73,6986.73,6986.73,6986.73,283
2006/10/5,11:49:00,6990.06,6990.06,6990.06,6990.06,323
2006/10/5,11:50:00,6992.32,6992.32,6992.32,6992.32,414
2006/10/5,11:51:00,6997.01,6997.01,6997.01,6997.01,434
2006/10/5,11:52:00,6994.69,6994.69,6994.69,6994.69,199
2006/10/5,11:53:00,6992.84,6992.84,6992.84,6992.84,298
2006/10/5,11:54:00,6992.29,6992.29,6992.29,6992.29,277
2006/10/5,11:55:00,6991.02,6991.02,6991.02,6991.02,289
2006/10/5,11:56:00,6992.75,6992.75,6992.75,6992.75,325
2006/10/5,11:57:00,6992.56,6992.56,6992.56,6992.56,264
2006/10/5,11:58:00,6988.02,6988.02,6988.02,6988.02,380
2006/10/5,11:59:00,6988.87,6988.87,6988.87,6988.87,223
2006/10/5,12:00:00,6989.71,6989.71,6989.71,6989.71,286
2006/10/5,12:01:00,6988.51,6988.51,6988.51,6988.51,266
2006/10/5,12:02:00,6987.51,6987.51,6987.51,6987.51,165
2006/10/5,12:03:00,6990.99,6990.99,6990.99,6990.99,400
2006/10/5,12:04:00,6996.87,6996.87,6996.87,6996.87,434
2006/10/5,12:05:00,6996.96,6996.96,6996.96,6996.96,351
2006/10/5,12:06:00,6998.40,6998.40,6998.40,6998.40,362
2006/10/5,12:07:00,7002.11,7002.11,7002.11,7002.11,417
2006/10/5,12:08:00,7004.42,7004.42,7004.42,7004.42,599
2006/10/5,12:09:00,7003.82,7003.82,7003.82,7003.82,411
2006/10/5,12:10:00,7003.36,7003.36,7003.36,7003.36,380
2006/10/5,12:11:00,7000.44,7000.44,7000.44,7000.44,427
2006/10/5,12:12:00,6997.97,6997.97,6997.97,6997.97,288
2006/10/5,12:13:00,6996.12,6996.12,6996.12,6996.12,269
2006/10/5,12:14:00,6994.43,6994.43,6994.43,6994.43,223
2006/10/5,12:15:00,6994.21,6994.21,6994.21,6994.21,271
2006/10/5,12:16:00,6995.01,6995.01,6995.01,6995.01,272
2006/10/5,12:17:00,6990.84,6990.84,6990.84,6990.84,229
2006/10/5,12:18:00,6991.85,6991.85,6991.85,6991.85,304
2006/10/5,12:19:00,6990.01,6990.01,6990.01,6990.01,287
2006/10/5,12:20:00,6989.02,6989.02,6989.02,6989.02,258
2006/10/5,12:21:00,6987.32,6987.32,6987.32,6987.32,358
2006/10/5,12:22:00,6988.07,6988.07,6988.07,6988.07,265
2006/10/5,12:23:00,6985.46,6985.46,6985.46,6985.46,380
2006/10/5,12:24:00,6982.84,6982.84,6982.84,6982.84,279
2006/10/5,12:25:00,6983.76,6983.76,6983.76,6983.76,269
2006/10/5,12:26:00,6984.09,6984.09,6984.09,6984.09,333
2006/10/5,12:27:00,6981.34,6981.34,6981.34,6981.34,206
2006/10/5,12:28:00,6983.87,6983.87,6983.87,6983.87,319
2006/10/5,12:29:00,6983.05,6983.05,6983.05,6983.05,248
2006/10/5,12:30:00,6985.61,6985.61,6985.61,6985.61,360
2006/10/5,12:31:00,6984.07,6984.07,6984.07,6984.07,274
2006/10/5,12:32:00,6984.85,6984.85,6984.85,6984.85,202
2006/10/5,12:33:00,6984.04,6984.04,6984.04,6984.04,288
2006/10/5,12:34:00,6982.73,6982.73,6982.73,6982.73,256
2006/10/5,12:35:00,6980.52,6980.52,6980.52,6980.52,275
2006/10/5,12:36:00,6981.82,6981.82,6981.82,6981.82,291
2006/10/5,12:37:00,6980.66,6980.66,6980.66,6980.66,222
2006/10/5,12:38:00,6984.81,6984.81,6984.81,6984.81,286
2006/10/5,12:39:00,6983.98,6983.98,6983.98,6983.98,195
2006/10/5,12:40:00,6982.59,6982.59,6982.59,6982.59,238
2006/10/5,12:41:00,6980.85,6980.85,6980.85,6980.85,313
2006/10/5,12:42:00,6984.56,6984.56,6984.56,6984.56,283
2006/10/5,12:43:00,6986.31,6986.31,6986.31,6986.31,312
2006/10/5,12:44:00,6985.04,6985.04,6985.04,6985.04,260
2006/10/5,12:45:00,6984.85,6984.85,6984.85,6984.85,296
2006/10/5,12:46:00,6985.61,6985.61,6985.61,6985.61,356
2006/10/5,12:47:00,6987.86,6987.86,6987.86,6987.86,251
2006/10/5,12:48:00,6988.85,6988.85,6988.85,6988.85,399
2006/10/5,12:49:00,6987.59,6987.59,6987.59,6987.59,270
2006/10/5,12:50:00,6990.83,6990.83,6990.83,6990.83,261
2006/10/5,12:51:00,6988.38,6988.38,6988.38,6988.38,292
2006/10/5,12:52:00,6989.14,6989.14,6989.14,6989.14,267
2006/10/5,12:53:00,6988.16,6988.16,6988.16,6988.16,317
2006/10/5,12:54:00,6986.71,6986.71,6986.71,6986.71,267
2006/10/5,12:55:00,6986.10,6986.10,6986.10,6986.10,253
2006/10/5,12:56:00,6987.72,6987.72,6987.72,6987.72,341
2006/10/5,12:57:00,6990.29,6990.29,6990.29,6990.29,286
2006/10/5,12:58:00,6989.38,6989.38,6989.38,6989.38,309
2006/10/5,12:59:00,6991.85,6991.85,6991.85,6991.85,303
2006/10/5,13:00:00,6990.02,6990.02,6990.02,6990.02,344
2006/10/5,13:01:00,6989.00,6989.00,6989.00,6989.00,386
2006/10/5,13:02:00,6989.18,6989.18,6989.18,6989.18,281
2006/10/5,13:03:00,6989.79,6989.79,6989.79,6989.79,301
2006/10/5,13:04:00,6989.93,6989.93,6989.93,6989.93,295
2006/10/5,13:05:00,6989.43,6989.43,6989.43,6989.43,312
2006/10/5,13:06:00,6990.32,6990.32,6990.32,6990.32,516
2006/10/5,13:07:00,6989.63,6989.63,6989.63,6989.63,213
2006/10/5,13:08:00,6990.36,6990.36,6990.36,6990.36,318
2006/10/5,13:09:00,6991.20,6991.20,6991.20,6991.20,320
2006/10/5,13:10:00,6990.78,6990.78,6990.78,6990.78,315
2006/10/5,13:11:00,6992.14,6992.14,6992.14,6992.14,427
2006/10/5,13:12:00,6994.05,6994.05,6994.05,6994.05,409
2006/10/5,13:13:00,6996.30,6996.30,6996.30,6996.30,500
2006/10/5,13:14:00,6999.16,6999.16,6999.16,6999.16,516
2006/10/5,13:15:00,6999.06,6999.06,6999.06,6999.06,400
2006/10/5,13:16:00,6998.53,6998.53,6998.53,6998.53,417
2006/10/5,13:17:00,6996.07,6996.07,6996.07,6996.07,534
2006/10/5,13:18:00,6997.75,6997.75,6997.75,6997.75,549
2006/10/5,13:19:00,6995.69,6995.69,6995.69,6995.69,427
2006/10/5,13:20:00,6996.45,6996.45,6996.45,6996.45,434
2006/10/5,13:21:00,6995.92,6995.92,6995.92,6995.92,526
2006/10/5,13:22:00,6994.49,6994.49,6994.49,6994.49,427
2006/10/5,13:23:00,6993.89,6993.89,6993.89,6993.89,627
2006/10/5,13:24:00,6996.53,6996.53,6996.53,6996.53,549
2006/10/5,13:25:00,6995.99,6995.99,6995.99,6995.99,579
2006/10/5,13:26:00,6995.99,6995.99,6995.99,6995.99,0
2006/10/5,13:27:00,6995.99,6995.99,6995.99,6995.99,0
2006/10/5,13:28:00,6995.99,6995.99,6995.99,6995.99,0
2006/10/5,13:29:00,6995.99,6995.99,6995.99,6995.99,0
2006/10/5,13:30:00,6997.24,6997.24,6997.24,6997.24,4981
2006/10/11,09:00:00,6997.24,6997.24,6997.24,6997.24,20
2006/10/11,09:01:00,6984.45,6984.45,6984.45,6984.45,3371
2006/10/11,09:02:00,6985.89,6985.89,6985.89,6985.89,723
2006/10/11,09:03:00,6985.42,6985.42,6985.42,6985.42,743
2006/10/11,09:04:00,6985.44,6985.44,6985.44,6985.44,637
2006/10/11,09:05:00,6986.55,6986.55,6986.55,6986.55,585
2006/10/11,09:06:00,6991.49,6991.49,6991.49,6991.49,989
2006/10/11,09:07:00,6998.93,6998.93,6998.93,6998.93,757
2006/10/11,09:08:00,7001.89,7001.89,7001.89,7001.89,889
2006/10/11,09:09:00,7002.40,7002.40,7002.40,7002.40,802
2006/10/11,09:10:00,6995.24,6995.24,6995.24,6995.24,709
2006/10/11,09:11:00,6993.87,6993.87,6993.87,6993.87,797
2006/10/11,09:12:00,6994.32,6994.32,6994.32,6994.32,574
2006/10/11,09:13:00,6990.07,6990.07,6990.07,6990.07,505
2006/10/11,09:14:00,6991.67,6991.67,6991.67,6991.67,563
2006/10/11,09:15:00,6992.05,6992.05,6992.05,6992.05,497
2006/10/11,09:16:00,6988.08,6988.08,6988.08,6988.08,698
2006/10/11,09:17:00,6988.27,6988.27,6988.27,6988.27,738
2006/10/11,09:18:00,6989.89,6989.89,6989.89,6989.89,774
2006/10/11,09:19:00,6990.67,6990.67,6990.67,6990.67,611
2006/10/11,09:20:00,6990.86,6990.86,6990.86,6990.86,497
2006/10/11,09:21:00,6993.06,6993.06,6993.06,6993.06,549
2006/10/11,09:22:00,6994.00,6994.00,6994.00,6994.00,411
2006/10/11,09:23:00,6992.79,6992.79,6992.79,6992.79,435
2006/10/11,09:24:00,6996.76,6996.76,6996.76,6996.76,434
2006/10/11,09:25:00,6995.20,6995.20,6995.20,6995.20,378
2006/10/11,09:26:00,6999.38,6999.38,6999.38,6999.38,476
2006/10/11,09:27:00,6998.59,6998.59,6998.59,6998.59,363
2006/10/11,09:28:00,7001.40,7001.40,7001.40,7001.40,679
2006/10/11,09:29:00,7005.76,7005.76,7005.76,7005.76,665
2006/10/11,09:30:00,7008.90,7008.90,7008.90,7008.90,533
2006/10/11,09:31:00,7013.26,7013.26,7013.26,7013.26,812
2006/10/11,09:32:00,7016.74,7016.74,7016.74,7016.74,647
2006/10/11,09:33:00,7019.83,7019.83,7019.83,7019.83,790
2006/10/11,09:34:00,7020.53,7020.53,7020.53,7020.53,672
2006/10/11,09:35:00,7022.35,7022.35,7022.35,7022.35,582
2006/10/11,09:36:00,7022.49,7022.49,7022.49,7022.49,788
2006/10/11,09:37:00,7022.01,7022.01,7022.01,7022.01,423
2006/10/11,09:38:00,7020.41,7020.41,7020.41,7020.41,500
2006/10/11,09:39:00,7016.36,7016.36,7016.36,7016.36,437
2006/10/11,09:40:00,7015.83,7015.83,7015.83,7015.83,359
2006/10/11,09:41:00,7014.81,7014.81,7014.81,7014.81,427
2006/10/11,09:42:00,7012.66,7012.66,7012.66,7012.66,335
2006/10/11,09:43:00,7011.08,7011.08,7011.08,7011.08,400
2006/10/11,09:44:00,7010.88,7010.88,7010.88,7010.88,363
2006/10/11,09:45:00,7010.92,7010.92,7010.92,7010.92,305
2006/10/11,09:46:00,7010.01,7010.01,7010.01,7010.01,401
2006/10/11,09:47:00,7009.69,7009.69,7009.69,7009.69,272
2006/10/11,09:48:00,7009.50,7009.50,7009.50,7009.50,324
2006/10/11,09:49:00,7009.88,7009.88,7009.88,7009.88,319
2006/10/11,09:50:00,7007.88,7007.88,7007.88,7007.88,267
2006/10/11,09:51:00,7007.32,7007.32,7007.32,7007.32,340
2006/10/11,09:52:00,7004.35,7004.35,7004.35,7004.35,339
2006/10/11,09:53:00,7005.52,7005.52,7005.52,7005.52,336
2006/10/11,09:54:00,7002.40,7002.40,7002.40,7002.40,261
2006/10/11,09:55:00,7003.23,7003.23,7003.23,7003.23,247
2006/10/11,09:56:00,7005.20,7005.20,7005.20,7005.20,340
2006/10/11,09:57:00,7003.95,7003.95,7003.95,7003.95,301
2006/10/11,09:58:00,7001.64,7001.64,7001.64,7001.64,311
2006/10/11,09:59:00,7001.52,7001.52,7001.52,7001.52,385
2006/10/11,10:00:00,7001.47,7001.47,7001.47,7001.47,243
2006/10/11,10:01:00,7001.86,7001.86,7001.86,7001.86,420
2006/10/11,10:02:00,7001.22,7001.22,7001.22,7001.22,266
2006/10/11,10:03:00,7001.83,7001.83,7001.83,7001.83,312
2006/10/11,10:04:00,7000.21,7000.21,7000.21,7000.21,269
2006/10/11,10:05:00,6999.66,6999.66,6999.66,6999.66,272
2006/10/11,10:06:00,6996.84,6996.84,6996.84,6996.84,374
2006/10/11,10:07:00,6997.79,6997.79,6997.79,6997.79,347
2006/10/11,10:08:00,6998.42,6998.42,6998.42,6998.42,341
2006/10/11,10:09:00,6997.47,6997.47,6997.47,6997.47,314
2006/10/11,10:10:00,6998.81,6998.81,6998.81,6998.81,332
2006/10/11,10:11:00,6998.94,6998.94,6998.94,6998.94,301
2006/10/11,10:12:00,7000.29,7000.29,7000.29,7000.29,187
2006/10/11,10:13:00,7000.99,7000.99,7000.99,7000.99,307
2006/10/11,10:14:00,7002.50,7002.50,7002.50,7002.50,234
2006/10/11,10:15:00,7002.29,7002.29,7002.29,7002.29,276
2006/10/11,10:16:00,7003.85,7003.85,7003.85,7003.85,398
2006/10/11,10:17:00,7005.05,7005.05,7005.05,7005.05,350
2006/10/11,10:18:00,7005.82,7005.82,7005.82,7005.82,390
2006/10/11,10:19:00,7007.54,7007.54,7007.54,7007.54,339
2006/10/11,10:20:00,7010.28,7010.28,7010.28,7010.28,301
2006/10/11,10:21:00,7008.36,7008.36,7008.36,7008.36,398
2006/10/11,10:22:00,7011.21,7011.21,7011.21,7011.21,289
2006/10/11,10:23:00,7007.85,7007.85,7007.85,7007.85,388
2006/10/11,10:24:00,7009.05,7009.05,7009.05,7009.05,323
2006/10/11,10:25:00,7009.22,7009.22,7009.22,7009.22,404
2006/10/11,10:26:00,7008.55,7008.55,7008.55,7008.55,421
2006/10/11,10:27:00,7007.39,7007.39,7007.39,7007.39,292
2006/10/11,10:28:00,7008.62,7008.62,7008.62,7008.62,302
2006/10/11,10:29:00,7009.52,7009.52,7009.52,7009.52,277
2006/10/11,10:30:00,7009.45,7009.45,7009.45,7009.45,278
2006/10/11,10:31:00,7008.49,7008.49,7008.49,7008.49,604
2006/10/11,10:32:00,7006.13,7006.13,7006.13,7006.13,266
2006/10/11,10:33:00,7006.58,7006.58,7006.58,7006.58,404
2006/10/11,10:34:00,7005.39,7005.39,7005.39,7005.39,247
2006/10/11,10:35:00,7005.32,7005.32,7005.32,7005.32,282
2006/10/11,10:36:00,7003.72,7003.72,7003.72,7003.72,335
2006/10/11,10:37:00,7003.48,7003.48,7003.48,7003.48,205
2006/10/11,10:38:00,7003.80,7003.80,7003.80,7003.80,294
2006/10/11,10:39:00,7002.64,7002.64,7002.64,7002.64,221
2006/10/11,10:40:00,7002.10,7002.10,7002.10,7002.10,214
2006/10/11,10:41:00,7000.73,7000.73,7000.73,7000.73,289
2006/10/11,10:42:00,7003.34,7003.34,7003.34,7003.34,223
2006/10/11,10:43:00,7003.91,7003.91,7003.91,7003.91,286
2006/10/11,10:44:00,7003.26,7003.26,7003.26,7003.26,251
2006/10/11,10:45:00,7001.31,7001.31,7001.31,7001.31,224
2006/10/11,10:46:00,7001.41,7001.41,7001.41,7001.41,364
2006/10/11,10:47:00,7001.98,7001.98,7001.98,7001.98,370
2006/10/11,10:48:00,6999.40,6999.40,6999.40,6999.40,585
2006/10/11,10:49:00,6996.90,6996.90,6996.90,6996.90,616
2006/10/11,10:50:00,6994.72,6994.72,6994.72,6994.72,523
2006/10/11,10:51:00,6993.78,6993.78,6993.78,6993.78,470
2006/10/11,10:52:00,6993.77,6993.77,6993.77,6993.77,338
2006/10/11,10:53:00,6993.30,6993.30,6993.30,6993.30,377
2006/10/11,10:54:00,6993.25,6993.25,6993.25,6993.25,270
2006/10/11,10:55:00,6994.93,6994.93,6994.93,6994.93,278
2006/10/11,10:56:00,6993.90,6993.90,6993.90,6993.90,358
2006/10/11,10:57:00,6995.20,6995.20,6995.20,6995.20,248
2006/10/11,10:58:00,6993.08,6993.08,6993.08,6993.08,311
2006/10/11,10:59:00,6992.97,6992.97,6992.97,6992.97,276
2006/10/11,11:00:00,6993.28,6993.28,6993.28,6993.28,199
2006/10/11,11:01:00,6994.87,6994.87,6994.87,6994.87,279
2006/10/11,11:02:00,6993.43,6993.43,6993.43,6993.43,297
2006/10/11,11:03:00,6992.89,6992.89,6992.89,6992.89,331
2006/10/11,11:04:00,6995.49,6995.49,6995.49,6995.49,289
2006/10/11,11:05:00,6996.13,6996.13,6996.13,6996.13,271
2006/10/11,11:06:00,6994.57,6994.57,6994.57,6994.57,358
2006/10/11,11:07:00,6994.59,6994.59,6994.59,6994.59,422
2006/10/11,11:08:00,6995.25,6995.25,6995.25,6995.25,379
2006/10/11,11:09:00,6995.76,6995.76,6995.76,6995.76,313
2006/10/11,11:10:00,6997.62,6997.62,6997.62,6997.62,216
2006/10/11,11:11:00,6999.36,6999.36,6999.36,6999.36,292
2006/10/11,11:12:00,6999.75,6999.75,6999.75,6999.75,227
2006/10/11,11:13:00,6999.02,6999.02,6999.02,6999.02,391
2006/10/11,11:14:00,7003.26,7003.26,7003.26,7003.26,348
2006/10/11,11:15:00,7005.44,7005.44,7005.44,7005.44,377
2006/10/11,11:16:00,7006.00,7006.00,7006.00,7006.00,459
2006/10/11,11:17:00,7006.39,7006.39,7006.39,7006.39,227
2006/10/11,11:18:00,7007.20,7007.20,7007.20,7007.20,310
2006/10/11,11:19:00,7007.32,7007.32,7007.32,7007.32,261
2006/10/11,11:20:00,7007.53,7007.53,7007.53,7007.53,213
2006/10/11,11:21:00,7009.19,7009.19,7009.19,7009.19,347
2006/10/11,11:22:00,7009.21,7009.21,7009.21,7009.21,211
2006/10/11,11:23:00,7010.44,7010.44,7010.44,7010.44,300
2006/10/11,11:24:00,7009.96,7009.96,7009.96,7009.96,316
2006/10/11,11:25:00,7010.61,7010.61,7010.61,7010.61,339
2006/10/11,11:26:00,7011.87,7011.87,7011.87,7011.87,349
2006/10/11,11:27:00,7011.57,7011.57,7011.57,7011.57,250
2006/10/11,11:28:00,7010.89,7010.89,7010.89,7010.89,320
2006/10/11,11:29:00,7009.18,7009.18,7009.18,7009.18,293
2006/10/11,11:30:00,7009.00,7009.00,7009.00,7009.00,202
2006/10/11,11:31:00,7008.53,7008.53,7008.53,7008.53,342
2006/10/11,11:32:00,7009.59,7009.59,7009.59,7009.59,230
2006/10/11,11:33:00,7007.77,7007.77,7007.77,7007.77,286
2006/10/11,11:34:00,7007.88,7007.88,7007.88,7007.88,282
2006/10/11,11:35:00,7007.22,7007.22,7007.22,7007.22,229
2006/10/11,11:36:00,7007.86,7007.86,7007.86,7007.86,337
2006/10/11,11:37:00,7007.24,7007.24,7007.24,7007.24,276
2006/10/11,11:38:00,7005.44,7005.44,7005.44,7005.44,325
2006/10/11,11:39:00,7006.47,7006.47,7006.47,7006.47,227
2006/10/11,11:40:00,7006.30,7006.30,7006.30,7006.30,237
2006/10/11,11:41:00,7006.12,7006.12,7006.12,7006.12,370
2006/10/11,11:42:00,7004.79,7004.79,7004.79,7004.79,256
2006/10/11,11:43:00,7004.76,7004.76,7004.76,7004.76,274
2006/10/11,11:44:00,7005.50,7005.50,7005.50,7005.50,227
2006/10/11,11:45:00,7004.31,7004.31,7004.31,7004.31,214
2006/10/11,11:46:00,7006.43,7006.43,7006.43,7006.43,289
2006/10/11,11:47:00,7006.54,7006.54,7006.54,7006.54,171
2006/10/11,11:48:00,7008.13,7008.13,7008.13,7008.13,239
2006/10/11,11:49:00,7006.82,7006.82,7006.82,7006.82,197
2006/10/11,11:50:00,7008.33,7008.33,7008.33,7008.33,172
2006/10/11,11:51:00,7008.11,7008.11,7008.11,7008.11,302
2006/10/11,11:52:00,7009.28,7009.28,7009.28,7009.28,240
2006/10/11,11:53:00,7008.46,7008.46,7008.46,7008.46,274
2006/10/11,11:54:00,7009.11,7009.11,7009.11,7009.11,224
2006/10/11,11:55:00,7009.04,7009.04,7009.04,7009.04,216
2006/10/11,11:56:00,7010.33,7010.33,7010.33,7010.33,462
2006/10/11,11:57:00,7008.32,7008.32,7008.32,7008.32,283
2006/10/11,11:58:00,7010.11,7010.11,7010.11,7010.11,268
2006/10/11,11:59:00,7008.78,7008.78,7008.78,7008.78,223
2006/10/11,12:00:00,7009.65,7009.65,7009.65,7009.65,235
2006/10/11,12:01:00,7009.78,7009.78,7009.78,7009.78,296
2006/10/11,12:02:00,7011.35,7011.35,7011.35,7011.35,206
2006/10/11,12:03:00,7012.62,7012.62,7012.62,7012.62,294
2006/10/11,12:04:00,7011.20,7011.20,7011.20,7011.20,187
2006/10/11,12:05:00,7011.50,7011.50,7011.50,7011.50,177
2006/10/11,12:06:00,7012.42,7012.42,7012.42,7012.42,285
2006/10/11,12:07:00,7012.46,7012.46,7012.46,7012.46,163
2006/10/11,12:08:00,7013.98,7013.98,7013.98,7013.98,229
2006/10/11,12:09:00,7012.63,7012.63,7012.63,7012.63,232
2006/10/11,12:10:00,7013.17,7013.17,7013.17,7013.17,252
2006/10/11,12:11:00,7010.84,7010.84,7010.84,7010.84,284
2006/10/11,12:12:00,7011.82,7011.82,7011.82,7011.82,238
2006/10/11,12:13:00,7011.97,7011.97,7011.97,7011.97,272
2006/10/11,12:14:00,7009.19,7009.19,7009.19,7009.19,216
2006/10/11,12:15:00,7009.35,7009.35,7009.35,7009.35,206
2006/10/11,12:16:00,7008.22,7008.22,7008.22,7008.22,294
2006/10/11,12:17:00,7007.28,7007.28,7007.28,7007.28,239
2006/10/11,12:18:00,7008.45,7008.45,7008.45,7008.45,364
2006/10/11,12:19:00,7006.57,7006.57,7006.57,7006.57,241
2006/10/11,12:20:00,7006.70,7006.70,7006.70,7006.70,233
2006/10/11,12:21:00,7006.70,7006.70,7006.70,7006.70,252
2006/10/11,12:22:00,7006.70,7006.70,7006.70,7006.70,196
2006/10/11,12:23:00,7006.17,7006.17,7006.17,7006.17,226
2006/10/11,12:24:00,7007.44,7007.44,7007.44,7007.44,246
2006/10/11,12:25:00,7006.62,7006.62,7006.62,7006.62,172
2006/10/11,12:26:00,7005.20,7005.20,7005.20,7005.20,345
2006/10/11,12:27:00,7005.73,7005.73,7005.73,7005.73,202
2006/10/11,12:28:00,7005.43,7005.43,7005.43,7005.43,251
2006/10/11,12:29:00,7007.44,7007.44,7007.44,7007.44,188
2006/10/11,12:30:00,7004.99,7004.99,7004.99,7004.99,198
2006/10/11,12:31:00,7005.10,7005.10,7005.10,7005.10,241
2006/10/11,12:32:00,7006.42,7006.42,7006.42,7006.42,190
2006/10/11,12:33:00,7006.90,7006.90,7006.90,7006.90,296
2006/10/11,12:34:00,7005.80,7005.80,7005.80,7005.80,191
2006/10/11,12:35:00,7005.52,7005.52,7005.52,7005.52,203
2006/10/11,12:36:00,7006.38,7006.38,7006.38,7006.38,209
2006/10/11,12:37:00,7006.94,7006.94,7006.94,7006.94,203
2006/10/11,12:38:00,7005.45,7005.45,7005.45,7005.45,210
2006/10/11,12:39:00,7006.29,7006.29,7006.29,7006.29,178
2006/10/11,12:40:00,7006.63,7006.63,7006.63,7006.63,189
2006/10/11,12:41:00,7004.25,7004.25,7004.25,7004.25,266
2006/10/11,12:42:00,7005.21,7005.21,7005.21,7005.21,159
2006/10/11,12:43:00,7007.41,7007.41,7007.41,7007.41,233
2006/10/11,12:44:00,7005.43,7005.43,7005.43,7005.43,173
2006/10/11,12:45:00,7007.93,7007.93,7007.93,7007.93,185
2006/10/11,12:46:00,7006.67,7006.67,7006.67,7006.67,194
2006/10/11,12:47:00,7006.36,7006.36,7006.36,7006.36,165
2006/10/11,12:48:00,7006.23,7006.23,7006.23,7006.23,223
2006/10/11,12:49:00,7005.61,7005.61,7005.61,7005.61,196
2006/10/11,12:50:00,7006.33,7006.33,7006.33,7006.33,210
2006/10/11,12:51:00,7005.16,7005.16,7005.16,7005.16,239
2006/10/11,12:52:00,7005.22,7005.22,7005.22,7005.22,157
2006/10/11,12:53:00,7006.34,7006.34,7006.34,7006.34,244
2006/10/11,12:54:00,7008.03,7008.03,7008.03,7008.03,207
2006/10/11,12:55:00,7007.38,7007.38,7007.38,7007.38,210
2006/10/11,12:56:00,7008.40,7008.40,7008.40,7008.40,279
2006/10/11,12:57:00,7009.50,7009.50,7009.50,7009.50,157
2006/10/11,12:58:00,7011.12,7011.12,7011.12,7011.12,234
2006/10/11,12:59:00,7009.58,7009.58,7009.58,7009.58,211
2006/10/11,13:00:00,7011.93,7011.93,7011.93,7011.93,193
2006/10/11,13:01:00,7012.42,7012.42,7012.42,7012.42,362
2006/10/11,13:02:00,7011.20,7011.20,7011.20,7011.20,211
2006/10/11,13:03:00,7012.50,7012.50,7012.50,7012.50,295
2006/10/11,13:04:00,7012.91,7012.91,7012.91,7012.91,236
2006/10/11,13:05:00,7012.89,7012.89,7012.89,7012.89,274
2006/10/11,13:06:00,7013.58,7013.58,7013.58,7013.58,346
2006/10/11,13:07:00,7013.43,7013.43,7013.43,7013.43,206
2006/10/11,13:08:00,7015.96,7015.96,7015.96,7015.96,349
2006/10/11,13:09:00,7015.68,7015.68,7015.68,7015.68,326
2006/10/11,13:10:00,7017.78,7017.78,7017.78,7017.78,294
2006/10/11,13:11:00,7016.21,7016.21,7016.21,7016.21,362
2006/10/11,13:12:00,7016.00,7016.00,7016.00,7016.00,288
2006/10/11,13:13:00,7015.98,7015.98,7015.98,7015.98,305
2006/10/11,13:14:00,7016.46,7016.46,7016.46,7016.46,348
2006/10/11,13:15:00,7016.36,7016.36,7016.36,7016.36,386
2006/10/11,13:16:00,7017.68,7017.68,7017.68,7017.68,348
2006/10/11,13:17:00,7017.37,7017.37,7017.37,7017.37,295
2006/10/11,13:18:00,7019.11,7019.11,7019.11,7019.11,398
2006/10/11,13:19:00,7019.51,7019.51,7019.51,7019.51,390
2006/10/11,13:20:00,7020.52,7020.52,7020.52,7020.52,474
2006/10/11,13:21:00,7019.69,7019.69,7019.69,7019.69,517
2006/10/11,13:22:00,7019.30,7019.30,7019.30,7019.30,398
2006/10/11,13:23:00,7019.00,7019.00,7019.00,7019.00,579
2006/10/11,13:24:00,7018.23,7018.23,7018.23,7018.23,432
2006/10/11,13:25:00,7017.48,7017.48,7017.48,7017.48,447
2006/10/11,13:26:00,7017.55,7017.55,7017.55,7017.55,0
2006/10/11,13:27:00,7017.55,7017.55,7017.55,7017.55,0
2006/10/11,13:28:00,7017.55,7017.55,7017.55,7017.55,0
2006/10/11,13:29:00,7017.55,7017.55,7017.55,7017.55,0
2006/10/11,13:30:00,7006.67,7006.67,7006.67,7006.67,4320
2006/10/12,09:00:00,7006.67,7006.67,7006.67,7006.67,40
2006/10/12,09:01:00,7032.76,7032.76,7032.76,7032.76,3414
2006/10/12,09:02:00,7034.36,7034.36,7034.36,7034.36,766
2006/10/12,09:03:00,7031.55,7031.55,7031.55,7031.55,908
2006/10/12,09:04:00,7030.95,7030.95,7030.95,7030.95,813
2006/10/12,09:05:00,7028.49,7028.49,7028.49,7028.49,738
2006/10/12,09:06:00,7028.18,7028.18,7028.18,7028.18,814
2006/10/12,09:07:00,7028.40,7028.40,7028.40,7028.40,614
2006/10/12,09:08:00,7027.66,7027.66,7027.66,7027.66,716
2006/10/12,09:09:00,7027.16,7027.16,7027.16,7027.16,738
2006/10/12,09:10:00,7030.03,7030.03,7030.03,7030.03,564
2006/10/12,09:11:00,7034.15,7034.15,7034.15,7034.15,765
2006/10/12,09:12:00,7036.43,7036.43,7036.43,7036.43,559
2006/10/12,09:13:00,7036.03,7036.03,7036.03,7036.03,725
2006/10/12,09:14:00,7038.66,7038.66,7038.66,7038.66,740
2006/10/12,09:15:00,7038.24,7038.24,7038.24,7038.24,532
2006/10/12,09:16:00,7038.09,7038.09,7038.09,7038.09,765
2006/10/12,09:17:00,7038.33,7038.33,7038.33,7038.33,503
2006/10/12,09:18:00,7038.98,7038.98,7038.98,7038.98,558
2006/10/12,09:19:00,7038.15,7038.15,7038.15,7038.15,526
2006/10/12,09:20:00,7039.93,7039.93,7039.93,7039.93,566
2006/10/12,09:21:00,7037.19,7037.19,7037.19,7037.19,609
2006/10/12,09:22:00,7037.48,7037.48,7037.48,7037.48,545
2006/10/12,09:23:00,7036.08,7036.08,7036.08,7036.08,661
2006/10/12,09:24:00,7034.94,7034.94,7034.94,7034.94,581
2006/10/12,09:25:00,7031.75,7031.75,7031.75,7031.75,373
2006/10/12,09:26:00,7029.75,7029.75,7029.75,7029.75,661
2006/10/12,09:27:00,7028.19,7028.19,7028.19,7028.19,555
2006/10/12,09:28:00,7027.00,7027.00,7027.00,7027.00,535
2006/10/12,09:29:00,7023.88,7023.88,7023.88,7023.88,436
2006/10/12,09:30:00,7022.73,7022.73,7022.73,7022.73,387
2006/10/12,09:31:00,7019.64,7019.64,7019.64,7019.64,561
2006/10/12,09:32:00,7019.18,7019.18,7019.18,7019.18,472
2006/10/12,09:33:00,7015.91,7015.91,7015.91,7015.91,484
2006/10/12,09:34:00,7009.60,7009.60,7009.60,7009.60,567
2006/10/12,09:35:00,7005.27,7005.27,7005.27,7005.27,656
2006/10/12,09:36:00,7000.96,7000.96,7000.96,7000.96,746
2006/10/12,09:37:00,6994.37,6994.37,6994.37,6994.37,634
2006/10/12,09:38:00,6984.36,6984.36,6984.36,6984.36,878
2006/10/12,09:39:00,6984.05,6984.05,6984.05,6984.05,643
2006/10/12,09:40:00,6983.65,6983.65,6983.65,6983.65,489
2006/10/12,09:41:00,6983.46,6983.46,6983.46,6983.46,588
2006/10/12,09:42:00,6986.41,6986.41,6986.41,6986.41,511
2006/10/12,09:43:00,6987.88,6987.88,6987.88,6987.88,506
2006/10/12,09:44:00,6990.32,6990.32,6990.32,6990.32,397
2006/10/12,09:45:00,6994.24,6994.24,6994.24,6994.24,304
2006/10/12,09:46:00,6995.13,6995.13,6995.13,6995.13,412
2006/10/12,09:47:00,6998.66,6998.66,6998.66,6998.66,282
2006/10/12,09:48:00,6998.35,6998.35,6998.35,6998.35,358
2006/10/12,09:49:00,6997.17,6997.17,6997.17,6997.17,317
2006/10/12,09:50:00,6995.13,6995.13,6995.13,6995.13,270
2006/10/12,09:51:00,6995.67,6995.67,6995.67,6995.67,416
2006/10/12,09:52:00,6994.84,6994.84,6994.84,6994.84,333
2006/10/12,09:53:00,6994.74,6994.74,6994.74,6994.74,427
2006/10/12,09:54:00,6993.65,6993.65,6993.65,6993.65,552
2006/10/12,09:55:00,6993.18,6993.18,6993.18,6993.18,282
2006/10/12,09:56:00,6993.33,6993.33,6993.33,6993.33,418
2006/10/12,09:57:00,6993.22,6993.22,6993.22,6993.22,208
2006/10/12,09:58:00,6995.69,6995.69,6995.69,6995.69,336
2006/10/12,09:59:00,6995.54,6995.54,6995.54,6995.54,226
2006/10/12,10:00:00,6994.51,6994.51,6994.51,6994.51,263
2006/10/12,10:01:00,6997.35,6997.35,6997.35,6997.35,291
2006/10/12,10:02:00,6998.60,6998.60,6998.60,6998.60,201
2006/10/12,10:03:00,6997.25,6997.25,6997.25,6997.25,297
2006/10/12,10:04:00,6998.03,6998.03,6998.03,6998.03,329
2006/10/12,10:05:00,6998.97,6998.97,6998.97,6998.97,185
2006/10/12,10:06:00,6998.99,6998.99,6998.99,6998.99,228
2006/10/12,10:07:00,6999.34,6999.34,6999.34,6999.34,211
2006/10/12,10:08:00,6999.51,6999.51,6999.51,6999.51,296
2006/10/12,10:09:00,7002.97,7002.97,7002.97,7002.97,239
2006/10/12,10:10:00,7004.23,7004.23,7004.23,7004.23,283
2006/10/12,10:11:00,7006.05,7006.05,7006.05,7006.05,343
2006/10/12,10:12:00,7005.39,7005.39,7005.39,7005.39,325
2006/10/12,10:13:00,7007.88,7007.88,7007.88,7007.88,369
2006/10/12,10:14:00,7005.99,7005.99,7005.99,7005.99,248
2006/10/12,10:15:00,7006.56,7006.56,7006.56,7006.56,215
2006/10/12,10:16:00,7009.64,7009.64,7009.64,7009.64,272
2006/10/12,10:17:00,7009.57,7009.57,7009.57,7009.57,186
2006/10/12,10:18:00,7008.74,7008.74,7008.74,7008.74,263
2006/10/12,10:19:00,7006.93,7006.93,7006.93,7006.93,237
2006/10/12,10:20:00,7008.15,7008.15,7008.15,7008.15,215
2006/10/12,10:21:00,7007.37,7007.37,7007.37,7007.37,262
2006/10/12,10:22:00,7006.45,7006.45,7006.45,7006.45,214
2006/10/12,10:23:00,7008.21,7008.21,7008.21,7008.21,238
2006/10/12,10:24:00,7006.19,7006.19,7006.19,7006.19,256
2006/10/12,10:25:00,7004.58,7004.58,7004.58,7004.58,216
2006/10/12,10:26:00,7004.97,7004.97,7004.97,7004.97,293
2006/10/12,10:27:00,7004.93,7004.93,7004.93,7004.93,165
2006/10/12,10:28:00,7005.43,7005.43,7005.43,7005.43,360
2006/10/12,10:29:00,7003.45,7003.45,7003.45,7003.45,303
2006/10/12,10:30:00,7003.56,7003.56,7003.56,7003.56,343
2006/10/12,10:31:00,7003.31,7003.31,7003.31,7003.31,433
2006/10/12,10:32:00,7001.35,7001.35,7001.35,7001.35,351
2006/10/12,10:33:00,7002.38,7002.38,7002.38,7002.38,411
2006/10/12,10:34:00,6999.28,6999.28,6999.28,6999.28,329
2006/10/12,10:35:00,6999.86,6999.86,6999.86,6999.86,204
2006/10/12,10:36:00,6998.49,6998.49,6998.49,6998.49,229
2006/10/12,10:37:00,6997.51,6997.51,6997.51,6997.51,208
2006/10/12,10:38:00,6999.35,6999.35,6999.35,6999.35,240
2006/10/12,10:39:00,6996.19,6996.19,6996.19,6996.19,274
2006/10/12,10:40:00,6998.36,6998.36,6998.36,6998.36,215
2006/10/12,10:41:00,6999.05,6999.05,6999.05,6999.05,252
2006/10/12,10:42:00,6998.32,6998.32,6998.32,6998.32,228
2006/10/12,10:43:00,6997.51,6997.51,6997.51,6997.51,253
2006/10/12,10:44:00,6998.90,6998.90,6998.90,6998.90,171
2006/10/12,10:45:00,6997.00,6997.00,6997.00,6997.00,186
2006/10/12,10:46:00,6996.51,6996.51,6996.51,6996.51,229
2006/10/12,10:47:00,6998.10,6998.10,6998.10,6998.10,158
2006/10/12,10:48:00,6996.67,6996.67,6996.67,6996.67,256
2006/10/12,10:49:00,6998.94,6998.94,6998.94,6998.94,177
2006/10/12,10:50:00,6998.14,6998.14,6998.14,6998.14,243
2006/10/12,10:51:00,6999.25,6999.25,6999.25,6999.25,228
2006/10/12,10:52:00,7002.20,7002.20,7002.20,7002.20,194
2006/10/12,10:53:00,7000.82,7000.82,7000.82,7000.82,248
2006/10/12,10:54:00,7001.14,7001.14,7001.14,7001.14,182
2006/10/12,10:55:00,7000.77,7000.77,7000.77,7000.77,160
2006/10/12,10:56:00,7000.68,7000.68,7000.68,7000.68,208
2006/10/12,10:57:00,6999.63,6999.63,6999.63,6999.63,205
2006/10/12,10:58:00,7001.66,7001.66,7001.66,7001.66,316
2006/10/12,10:59:00,7001.83,7001.83,7001.83,7001.83,207
2006/10/12,11:00:00,7000.59,7000.59,7000.59,7000.59,307
2006/10/12,11:01:00,6999.78,6999.78,6999.78,6999.78,404
2006/10/12,11:02:00,6998.81,6998.81,6998.81,6998.81,353
2006/10/12,11:03:00,6997.71,6997.71,6997.71,6997.71,630
2006/10/12,11:04:00,6999.28,6999.28,6999.28,6999.28,327
2006/10/12,11:05:00,6998.66,6998.66,6998.66,6998.66,267
2006/10/12,11:06:00,7002.15,7002.15,7002.15,7002.15,341
2006/10/12,11:07:00,6999.59,6999.59,6999.59,6999.59,177
2006/10/12,11:08:00,6998.65,6998.65,6998.65,6998.65,231
2006/10/12,11:09:00,6999.04,6999.04,6999.04,6999.04,208
2006/10/12,11:10:00,6998.95,6998.95,6998.95,6998.95,167
2006/10/12,11:11:00,6995.49,6995.49,6995.49,6995.49,237
2006/10/12,11:12:00,6996.42,6996.42,6996.42,6996.42,185
2006/10/12,11:13:00,6995.83,6995.83,6995.83,6995.83,267
2006/10/12,11:14:00,6994.27,6994.27,6994.27,6994.27,252
2006/10/12,11:15:00,6992.78,6992.78,6992.78,6992.78,488
2006/10/12,11:16:00,6990.86,6990.86,6990.86,6990.86,403
2006/10/12,11:17:00,6988.26,6988.26,6988.26,6988.26,408
2006/10/12,11:18:00,6988.98,6988.98,6988.98,6988.98,494
2006/10/12,11:19:00,6988.62,6988.62,6988.62,6988.62,317
2006/10/12,11:20:00,6987.13,6987.13,6987.13,6987.13,301
2006/10/12,11:21:00,6986.87,6986.87,6986.87,6986.87,274
2006/10/12,11:22:00,6988.08,6988.08,6988.08,6988.08,231
2006/10/12,11:23:00,6988.82,6988.82,6988.82,6988.82,243
2006/10/12,11:24:00,6989.38,6989.38,6989.38,6989.38,248
2006/10/12,11:25:00,6989.00,6989.00,6989.00,6989.00,178
2006/10/12,11:26:00,6990.06,6990.06,6990.06,6990.06,199
2006/10/12,11:27:00,6991.85,6991.85,6991.85,6991.85,132
2006/10/12,11:28:00,6991.04,6991.04,6991.04,6991.04,220
2006/10/12,11:29:00,6992.58,6992.58,6992.58,6992.58,171
2006/10/12,11:30:00,6992.37,6992.37,6992.37,6992.37,186
2006/10/12,11:31:00,6992.85,6992.85,6992.85,6992.85,209
2006/10/12,11:32:00,6991.58,6991.58,6991.58,6991.58,155
2006/10/12,11:33:00,6993.84,6993.84,6993.84,6993.84,206
2006/10/12,11:34:00,6995.52,6995.52,6995.52,6995.52,150
2006/10/12,11:35:00,6996.74,6996.74,6996.74,6996.74,228
2006/10/12,11:36:00,6996.80,6996.80,6996.80,6996.80,257
2006/10/12,11:37:00,6996.42,6996.42,6996.42,6996.42,235
2006/10/12,11:38:00,6998.42,6998.42,6998.42,6998.42,269
2006/10/12,11:39:00,6996.65,6996.65,6996.65,6996.65,198
2006/10/12,11:40:00,6998.02,6998.02,6998.02,6998.02,205
2006/10/12,11:41:00,6997.40,6997.40,6997.40,6997.40,297
2006/10/12,11:42:00,6996.28,6996.28,6996.28,6996.28,258
2006/10/12,11:43:00,6997.07,6997.07,6997.07,6997.07,243
2006/10/12,11:44:00,6997.52,6997.52,6997.52,6997.52,189
2006/10/12,11:45:00,6999.45,6999.45,6999.45,6999.45,159
2006/10/12,11:46:00,6998.63,6998.63,6998.63,6998.63,245
2006/10/12,11:47:00,6998.97,6998.97,6998.97,6998.97,186
2006/10/12,11:48:00,6998.90,6998.90,6998.90,6998.90,266
2006/10/12,11:49:00,6998.89,6998.89,6998.89,6998.89,206
2006/10/12,11:50:00,6999.53,6999.53,6999.53,6999.53,206
2006/10/12,11:51:00,7001.50,7001.50,7001.50,7001.50,257
2006/10/12,11:52:00,7001.62,7001.62,7001.62,7001.62,174
2006/10/12,11:53:00,7002.13,7002.13,7002.13,7002.13,290
2006/10/12,11:54:00,7003.73,7003.73,7003.73,7003.73,240
2006/10/12,11:55:00,7006.62,7006.62,7006.62,7006.62,276
2006/10/12,11:56:00,7006.09,7006.09,7006.09,7006.09,323
2006/10/12,11:57:00,7007.25,7007.25,7007.25,7007.25,195
2006/10/12,11:58:00,7007.90,7007.90,7007.90,7007.90,281
2006/10/12,11:59:00,7007.45,7007.45,7007.45,7007.45,188
2006/10/12,12:00:00,7008.26,7008.26,7008.26,7008.26,182
2006/10/12,12:01:00,7008.87,7008.87,7008.87,7008.87,202
2006/10/12,12:02:00,7007.56,7007.56,7007.56,7007.56,163
2006/10/12,12:03:00,7008.87,7008.87,7008.87,7008.87,236
2006/10/12,12:04:00,7010.62,7010.62,7010.62,7010.62,182
2006/10/12,12:05:00,7010.33,7010.33,7010.33,7010.33,179
2006/10/12,12:06:00,7010.56,7010.56,7010.56,7010.56,208
2006/10/12,12:07:00,7010.06,7010.06,7010.06,7010.06,211
2006/10/12,12:08:00,7009.87,7009.87,7009.87,7009.87,241
2006/10/12,12:09:00,7011.93,7011.93,7011.93,7011.93,215
2006/10/12,12:10:00,7010.72,7010.72,7010.72,7010.72,237
2006/10/12,12:11:00,7009.38,7009.38,7009.38,7009.38,195
2006/10/12,12:12:00,7010.56,7010.56,7010.56,7010.56,209
2006/10/12,12:13:00,7011.53,7011.53,7011.53,7011.53,275
2006/10/12,12:14:00,7011.00,7011.00,7011.00,7011.00,210
2006/10/12,12:15:00,7010.67,7010.67,7010.67,7010.67,179
2006/10/12,12:16:00,7010.39,7010.39,7010.39,7010.39,220
2006/10/12,12:17:00,7007.86,7007.86,7007.86,7007.86,137
2006/10/12,12:18:00,7008.26,7008.26,7008.26,7008.26,180
2006/10/12,12:19:00,7008.42,7008.42,7008.42,7008.42,162
2006/10/12,12:20:00,7006.74,7006.74,7006.74,7006.74,152
2006/10/12,12:21:00,7005.92,7005.92,7005.92,7005.92,213
2006/10/12,12:22:00,7005.78,7005.78,7005.78,7005.78,188
2006/10/12,12:23:00,7004.56,7004.56,7004.56,7004.56,316
2006/10/12,12:24:00,7003.66,7003.66,7003.66,7003.66,235
2006/10/12,12:25:00,7003.12,7003.12,7003.12,7003.12,275
2006/10/12,12:26:00,7002.89,7002.89,7002.89,7002.89,336
2006/10/12,12:27:00,7004.29,7004.29,7004.29,7004.29,230
2006/10/12,12:28:00,7003.70,7003.70,7003.70,7003.70,345
2006/10/12,12:29:00,7002.47,7002.47,7002.47,7002.47,227
2006/10/12,12:30:00,7003.10,7003.10,7003.10,7003.10,178
2006/10/12,12:31:00,7003.90,7003.90,7003.90,7003.90,243
2006/10/12,12:32:00,7004.21,7004.21,7004.21,7004.21,162
2006/10/12,12:33:00,7003.20,7003.20,7003.20,7003.20,230
2006/10/12,12:34:00,7003.75,7003.75,7003.75,7003.75,179
2006/10/12,12:35:00,7003.44,7003.44,7003.44,7003.44,215
2006/10/12,12:36:00,7003.33,7003.33,7003.33,7003.33,232
2006/10/12,12:37:00,7004.03,7004.03,7004.03,7004.03,210
2006/10/12,12:38:00,7003.99,7003.99,7003.99,7003.99,228
2006/10/12,12:39:00,7003.49,7003.49,7003.49,7003.49,242
2006/10/12,12:40:00,7002.36,7002.36,7002.36,7002.36,238
2006/10/12,12:41:00,7002.23,7002.23,7002.23,7002.23,246
2006/10/12,12:42:00,7002.91,7002.91,7002.91,7002.91,225
2006/10/12,12:43:00,7002.97,7002.97,7002.97,7002.97,340
2006/10/12,12:44:00,7001.86,7001.86,7001.86,7001.86,209
2006/10/12,12:45:00,7001.41,7001.41,7001.41,7001.41,305
2006/10/12,12:46:00,7002.62,7002.62,7002.62,7002.62,446
2006/10/12,12:47:00,6998.90,6998.90,6998.90,6998.90,217
2006/10/12,12:48:00,7001.30,7001.30,7001.30,7001.30,357
2006/10/12,12:49:00,7002.19,7002.19,7002.19,7002.19,202
2006/10/12,12:50:00,7003.71,7003.71,7003.71,7003.71,196
2006/10/12,12:51:00,7004.01,7004.01,7004.01,7004.01,215
2006/10/12,12:52:00,7004.77,7004.77,7004.77,7004.77,228
2006/10/12,12:53:00,7004.71,7004.71,7004.71,7004.71,280
2006/10/12,12:54:00,7005.33,7005.33,7005.33,7005.33,212
2006/10/12,12:55:00,7007.37,7007.37,7007.37,7007.37,197
2006/10/12,12:56:00,7008.06,7008.06,7008.06,7008.06,248
2006/10/12,12:57:00,7006.88,7006.88,7006.88,7006.88,221
2006/10/12,12:58:00,7006.73,7006.73,7006.73,7006.73,240
2006/10/12,12:59:00,7007.96,7007.96,7007.96,7007.96,240
2006/10/12,13:00:00,7008.48,7008.48,7008.48,7008.48,255
2006/10/12,13:01:00,7010.99,7010.99,7010.99,7010.99,258
2006/10/12,13:02:00,7009.86,7009.86,7009.86,7009.86,222
2006/10/12,13:03:00,7007.49,7007.49,7007.49,7007.49,323
2006/10/12,13:04:00,7006.30,7006.30,7006.30,7006.30,290
2006/10/12,13:05:00,7004.42,7004.42,7004.42,7004.42,295
2006/10/12,13:06:00,7002.44,7002.44,7002.44,7002.44,411
2006/10/12,13:07:00,7001.29,7001.29,7001.29,7001.29,403
2006/10/12,13:08:00,6996.76,6996.76,6996.76,6996.76,483
2006/10/12,13:09:00,6995.28,6995.28,6995.28,6995.28,454
2006/10/12,13:10:00,6992.99,6992.99,6992.99,6992.99,424
2006/10/12,13:11:00,6989.85,6989.85,6989.85,6989.85,487
2006/10/12,13:12:00,6987.60,6987.60,6987.60,6987.60,366
2006/10/12,13:13:00,6986.07,6986.07,6986.07,6986.07,568
2006/10/12,13:14:00,6986.11,6986.11,6986.11,6986.11,417
2006/10/12,13:15:00,6984.31,6984.31,6984.31,6984.31,375
2006/10/12,13:16:00,6986.82,6986.82,6986.82,6986.82,415
2006/10/12,13:17:00,6986.18,6986.18,6986.18,6986.18,270
2006/10/12,13:18:00,6986.67,6986.67,6986.67,6986.67,413
2006/10/12,13:19:00,6986.41,6986.41,6986.41,6986.41,361
2006/10/12,13:20:00,6988.36,6988.36,6988.36,6988.36,448
2006/10/12,13:21:00,6989.55,6989.55,6989.55,6989.55,515
2006/10/12,13:22:00,6990.67,6990.67,6990.67,6990.67,399
2006/10/12,13:23:00,6991.54,6991.54,6991.54,6991.54,540
2006/10/12,13:24:00,6992.17,6992.17,6992.17,6992.17,452
2006/10/12,13:25:00,6989.44,6989.44,6989.44,6989.44,487
2006/10/12,13:26:00,6989.44,6989.44,6989.44,6989.44,0
2006/10/12,13:27:00,6989.44,6989.44,6989.44,6989.44,0
2006/10/12,13:28:00,6989.44,6989.44,6989.44,6989.44,0
2006/10/12,13:29:00,6989.44,6989.44,6989.44,6989.44,0
2006/10/12,13:30:00,6984.58,6984.58,6984.58,6984.58,4320
2006/10/13,09:00:00,6984.58,6984.58,6984.58,6984.58,38
2006/10/13,09:01:00,7060.19,7060.19,7060.19,7060.19,3636
2006/10/13,09:02:00,7062.45,7062.45,7062.45,7062.45,989
2006/10/13,09:03:00,7061.64,7061.64,7061.64,7061.64,931
2006/10/13,09:04:00,7060.23,7060.23,7060.23,7060.23,843
2006/10/13,09:05:00,7059.07,7059.07,7059.07,7059.07,671
2006/10/13,09:06:00,7059.99,7059.99,7059.99,7059.99,983
2006/10/13,09:07:00,7058.29,7058.29,7058.29,7058.29,711
2006/10/13,09:08:00,7059.11,7059.11,7059.11,7059.11,870
2006/10/13,09:09:00,7058.04,7058.04,7058.04,7058.04,729
2006/10/13,09:10:00,7059.05,7059.05,7059.05,7059.05,572
2006/10/13,09:11:00,7057.84,7057.84,7057.84,7057.84,729
2006/10/13,09:12:00,7055.91,7055.91,7055.91,7055.91,581
2006/10/13,09:13:00,7054.95,7054.95,7054.95,7054.95,685
2006/10/13,09:14:00,7055.36,7055.36,7055.36,7055.36,620
2006/10/13,09:15:00,7055.22,7055.22,7055.22,7055.22,624
2006/10/13,09:16:00,7057.07,7057.07,7057.07,7057.07,759
2006/10/13,09:17:00,7058.15,7058.15,7058.15,7058.15,550
2006/10/13,09:18:00,7062.67,7062.67,7062.67,7062.67,822
2006/10/13,09:19:00,7066.02,7066.02,7066.02,7066.02,604
2006/10/13,09:20:00,7066.28,7066.28,7066.28,7066.28,570
2006/10/13,09:21:00,7067.11,7067.11,7067.11,7067.11,754
2006/10/13,09:22:00,7066.59,7066.59,7066.59,7066.59,625
2006/10/13,09:23:00,7066.48,7066.48,7066.48,7066.48,749
2006/10/13,09:24:00,7063.50,7063.50,7063.50,7063.50,639
2006/10/13,09:25:00,7065.21,7065.21,7065.21,7065.21,476
2006/10/13,09:26:00,7062.01,7062.01,7062.01,7062.01,544
2006/10/13,09:27:00,7059.14,7059.14,7059.14,7059.14,379
2006/10/13,09:28:00,7056.39,7056.39,7056.39,7056.39,503
2006/10/13,09:29:00,7055.57,7055.57,7055.57,7055.57,483
2006/10/13,09:30:00,7052.11,7052.11,7052.11,7052.11,384
2006/10/13,09:31:00,7051.62,7051.62,7051.62,7051.62,522
2006/10/13,09:32:00,7048.41,7048.41,7048.41,7048.41,327
2006/10/13,09:33:00,7047.74,7047.74,7047.74,7047.74,453
2006/10/13,09:34:00,7046.72,7046.72,7046.72,7046.72,417
2006/10/13,09:35:00,7047.01,7047.01,7047.01,7047.01,374
2006/10/13,09:36:00,7048.25,7048.25,7048.25,7048.25,501
2006/10/13,09:37:00,7050.99,7050.99,7050.99,7050.99,326
2006/10/13,09:38:00,7050.49,7050.49,7050.49,7050.49,415
2006/10/13,09:39:00,7049.46,7049.46,7049.46,7049.46,394
2006/10/13,09:40:00,7049.99,7049.99,7049.99,7049.99,290
2006/10/13,09:41:00,7050.45,7050.45,7050.45,7050.45,406
2006/10/13,09:42:00,7049.85,7049.85,7049.85,7049.85,312
2006/10/13,09:43:00,7048.92,7048.92,7048.92,7048.92,363
2006/10/13,09:44:00,7048.12,7048.12,7048.12,7048.12,351
2006/10/13,09:45:00,7047.96,7047.96,7047.96,7047.96,329
2006/10/13,09:46:00,7047.19,7047.19,7047.19,7047.19,449
2006/10/13,09:47:00,7046.65,7046.65,7046.65,7046.65,327
2006/10/13,09:48:00,7049.63,7049.63,7049.63,7049.63,482
2006/10/13,09:49:00,7051.16,7051.16,7051.16,7051.16,515
2006/10/13,09:50:00,7054.15,7054.15,7054.15,7054.15,610
2006/10/13,09:51:00,7055.13,7055.13,7055.13,7055.13,584
2006/10/13,09:52:00,7056.44,7056.44,7056.44,7056.44,371
2006/10/13,09:53:00,7057.43,7057.43,7057.43,7057.43,397
2006/10/13,09:54:00,7057.28,7057.28,7057.28,7057.28,409
2006/10/13,09:55:00,7057.51,7057.51,7057.51,7057.51,301
2006/10/13,09:56:00,7058.44,7058.44,7058.44,7058.44,361
2006/10/13,09:57:00,7056.55,7056.55,7056.55,7056.55,255
2006/10/13,09:58:00,7056.24,7056.24,7056.24,7056.24,354
2006/10/13,09:59:00,7053.51,7053.51,7053.51,7053.51,367
2006/10/13,10:00:00,7053.55,7053.55,7053.55,7053.55,343
2006/10/13,10:01:00,7052.85,7052.85,7052.85,7052.85,382
2006/10/13,10:02:00,7053.89,7053.89,7053.89,7053.89,267
2006/10/13,10:03:00,7053.42,7053.42,7053.42,7053.42,315
2006/10/13,10:04:00,7052.88,7052.88,7052.88,7052.88,279
2006/10/13,10:05:00,7051.98,7051.98,7051.98,7051.98,262
2006/10/13,10:06:00,7052.97,7052.97,7052.97,7052.97,425
2006/10/13,10:07:00,7052.54,7052.54,7052.54,7052.54,253
2006/10/13,10:08:00,7053.29,7053.29,7053.29,7053.29,380
2006/10/13,10:09:00,7051.81,7051.81,7051.81,7051.81,286
2006/10/13,10:10:00,7052.29,7052.29,7052.29,7052.29,361
2006/10/13,10:11:00,7053.12,7053.12,7053.12,7053.12,430
2006/10/13,10:12:00,7054.67,7054.67,7054.67,7054.67,271
2006/10/13,10:13:00,7053.77,7053.77,7053.77,7053.77,459
2006/10/13,10:14:00,7057.68,7057.68,7057.68,7057.68,518
2006/10/13,10:15:00,7056.26,7056.26,7056.26,7056.26,302
2006/10/13,10:16:00,7057.57,7057.57,7057.57,7057.57,555
2006/10/13,10:17:00,7057.47,7057.47,7057.47,7057.47,362
2006/10/13,10:18:00,7058.06,7058.06,7058.06,7058.06,430
2006/10/13,10:19:00,7058.84,7058.84,7058.84,7058.84,373
2006/10/13,10:20:00,7057.64,7057.64,7057.64,7057.64,317
2006/10/13,10:21:00,7056.71,7056.71,7056.71,7056.71,374
2006/10/13,10:22:00,7057.80,7057.80,7057.80,7057.80,241
2006/10/13,10:23:00,7057.24,7057.24,7057.24,7057.24,342
2006/10/13,10:24:00,7056.85,7056.85,7056.85,7056.85,248
2006/10/13,10:25:00,7058.94,7058.94,7058.94,7058.94,269
2006/10/13,10:26:00,7057.88,7057.88,7057.88,7057.88,289
2006/10/13,10:27:00,7058.02,7058.02,7058.02,7058.02,200
2006/10/13,10:28:00,7059.13,7059.13,7059.13,7059.13,381
2006/10/13,10:29:00,7060.78,7060.78,7060.78,7060.78,315
2006/10/13,10:30:00,7061.33,7061.33,7061.33,7061.33,453
2006/10/13,10:31:00,7061.88,7061.88,7061.88,7061.88,530
2006/10/13,10:32:00,7064.14,7064.14,7064.14,7064.14,312
2006/10/13,10:33:00,7062.69,7062.69,7062.69,7062.69,388
2006/10/13,10:34:00,7064.15,7064.15,7064.15,7064.15,587
2006/10/13,10:35:00,7066.42,7066.42,7066.42,7066.42,336
2006/10/13,10:36:00,7067.68,7067.68,7067.68,7067.68,460
2006/10/13,10:37:00,7067.84,7067.84,7067.84,7067.84,345
2006/10/13,10:38:00,7067.49,7067.49,7067.49,7067.49,438
2006/10/13,10:39:00,7066.76,7066.76,7066.76,7066.76,467
2006/10/13,10:40:00,7067.15,7067.15,7067.15,7067.15,317
2006/10/13,10:41:00,7067.83,7067.83,7067.83,7067.83,391
2006/10/13,10:42:00,7068.67,7068.67,7068.67,7068.67,286
2006/10/13,10:43:00,7068.35,7068.35,7068.35,7068.35,405
2006/10/13,10:44:00,7066.36,7066.36,7066.36,7066.36,316
2006/10/13,10:45:00,7067.58,7067.58,7067.58,7067.58,274
2006/10/13,10:46:00,7067.68,7067.68,7067.68,7067.68,359
2006/10/13,10:47:00,7067.85,7067.85,7067.85,7067.85,280
2006/10/13,10:48:00,7068.13,7068.13,7068.13,7068.13,319
2006/10/13,10:49:00,7068.60,7068.60,7068.60,7068.60,292
2006/10/13,10:50:00,7068.83,7068.83,7068.83,7068.83,274
2006/10/13,10:51:00,7068.49,7068.49,7068.49,7068.49,273
2006/10/13,10:52:00,7068.01,7068.01,7068.01,7068.01,228
2006/10/13,10:53:00,7068.99,7068.99,7068.99,7068.99,294
2006/10/13,10:54:00,7068.31,7068.31,7068.31,7068.31,293
2006/10/13,10:55:00,7069.24,7069.24,7069.24,7069.24,262
2006/10/13,10:56:00,7067.88,7067.88,7067.88,7067.88,281
2006/10/13,10:57:00,7068.05,7068.05,7068.05,7068.05,301
2006/10/13,10:58:00,7067.95,7067.95,7067.95,7067.95,333
2006/10/13,10:59:00,7066.54,7066.54,7066.54,7066.54,284
2006/10/13,11:00:00,7068.62,7068.62,7068.62,7068.62,320
2006/10/13,11:01:00,7069.39,7069.39,7069.39,7069.39,306
2006/10/13,11:02:00,7068.21,7068.21,7068.21,7068.21,234
2006/10/13,11:03:00,7068.40,7068.40,7068.40,7068.40,311
2006/10/13,11:04:00,7066.50,7066.50,7066.50,7066.50,349
2006/10/13,11:05:00,7067.01,7067.01,7067.01,7067.01,244
2006/10/13,11:06:00,7066.63,7066.63,7066.63,7066.63,338
2006/10/13,11:07:00,7065.64,7065.64,7065.64,7065.64,277
2006/10/13,11:08:00,7064.15,7064.15,7064.15,7064.15,297
2006/10/13,11:09:00,7064.31,7064.31,7064.31,7064.31,272
2006/10/13,11:10:00,7062.85,7062.85,7062.85,7062.85,344
2006/10/13,11:11:00,7062.64,7062.64,7062.64,7062.64,303
2006/10/13,11:12:00,7061.70,7061.70,7061.70,7061.70,254
2006/10/13,11:13:00,7060.16,7060.16,7060.16,7060.16,294
2006/10/13,11:14:00,7059.56,7059.56,7059.56,7059.56,286
2006/10/13,11:15:00,7058.80,7058.80,7058.80,7058.80,237
2006/10/13,11:16:00,7058.91,7058.91,7058.91,7058.91,311
2006/10/13,11:17:00,7059.89,7059.89,7059.89,7059.89,204
2006/10/13,11:18:00,7060.61,7060.61,7060.61,7060.61,293
2006/10/13,11:19:00,7062.07,7062.07,7062.07,7062.07,228
2006/10/13,11:20:00,7060.94,7060.94,7060.94,7060.94,180
2006/10/13,11:21:00,7062.95,7062.95,7062.95,7062.95,233
2006/10/13,11:22:00,7062.80,7062.80,7062.80,7062.80,147
2006/10/13,11:23:00,7062.09,7062.09,7062.09,7062.09,232
2006/10/13,11:24:00,7062.10,7062.10,7062.10,7062.10,192
2006/10/13,11:25:00,7061.98,7061.98,7061.98,7061.98,264
2006/10/13,11:26:00,7062.11,7062.11,7062.11,7062.11,267
2006/10/13,11:27:00,7064.24,7064.24,7064.24,7064.24,220
2006/10/13,11:28:00,7063.08,7063.08,7063.08,7063.08,274
2006/10/13,11:29:00,7064.43,7064.43,7064.43,7064.43,223
2006/10/13,11:30:00,7064.25,7064.25,7064.25,7064.25,214
2006/10/13,11:31:00,7063.58,7063.58,7063.58,7063.58,256
2006/10/13,11:32:00,7063.52,7063.52,7063.52,7063.52,184
2006/10/13,11:33:00,7065.20,7065.20,7065.20,7065.20,247
2006/10/13,11:34:00,7064.23,7064.23,7064.23,7064.23,216
2006/10/13,11:35:00,7067.03,7067.03,7067.03,7067.03,267
2006/10/13,11:36:00,7072.83,7072.83,7072.83,7072.83,615
2006/10/13,11:37:00,7077.90,7077.90,7077.90,7077.90,390
2006/10/13,11:38:00,7078.91,7078.91,7078.91,7078.91,458
2006/10/13,11:39:00,7077.42,7077.42,7077.42,7077.42,389
2006/10/13,11:40:00,7078.97,7078.97,7078.97,7078.97,350
2006/10/13,11:41:00,7079.46,7079.46,7079.46,7079.46,364
2006/10/13,11:42:00,7079.63,7079.63,7079.63,7079.63,256
2006/10/13,11:43:00,7079.76,7079.76,7079.76,7079.76,302
2006/10/13,11:44:00,7079.99,7079.99,7079.99,7079.99,264
2006/10/13,11:45:00,7080.66,7080.66,7080.66,7080.66,204
2006/10/13,11:46:00,7084.73,7084.73,7084.73,7084.73,424
2006/10/13,11:47:00,7086.75,7086.75,7086.75,7086.75,393
2006/10/13,11:48:00,7093.66,7093.66,7093.66,7093.66,782
2006/10/13,11:49:00,7091.49,7091.49,7091.49,7091.49,313
2006/10/13,11:50:00,7091.66,7091.66,7091.66,7091.66,393
2006/10/13,11:51:00,7096.51,7096.51,7096.51,7096.51,424
2006/10/13,11:52:00,7094.19,7094.19,7094.19,7094.19,356
2006/10/13,11:53:00,7090.77,7090.77,7090.77,7090.77,302
2006/10/13,11:54:00,7089.05,7089.05,7089.05,7089.05,272
2006/10/13,11:55:00,7088.91,7088.91,7088.91,7088.91,250
2006/10/13,11:56:00,7089.80,7089.80,7089.80,7089.80,300
2006/10/13,11:57:00,7090.44,7090.44,7090.44,7090.44,230
2006/10/13,11:58:00,7089.59,7089.59,7089.59,7089.59,274
2006/10/13,11:59:00,7087.75,7087.75,7087.75,7087.75,214
2006/10/13,12:00:00,7090.27,7090.27,7090.27,7090.27,225
2006/10/13,12:01:00,7091.33,7091.33,7091.33,7091.33,390
2006/10/13,12:02:00,7089.33,7089.33,7089.33,7089.33,179
2006/10/13,12:03:00,7088.81,7088.81,7088.81,7088.81,281
2006/10/13,12:04:00,7086.91,7086.91,7086.91,7086.91,250
2006/10/13,12:05:00,7086.17,7086.17,7086.17,7086.17,173
2006/10/13,12:06:00,7088.21,7088.21,7088.21,7088.21,261
2006/10/13,12:07:00,7084.89,7084.89,7084.89,7084.89,219
2006/10/13,12:08:00,7084.36,7084.36,7084.36,7084.36,217
2006/10/13,12:09:00,7082.92,7082.92,7082.92,7082.92,164
2006/10/13,12:10:00,7083.43,7083.43,7083.43,7083.43,271
2006/10/13,12:11:00,7081.65,7081.65,7081.65,7081.65,267
2006/10/13,12:12:00,7079.92,7079.92,7079.92,7079.92,177
2006/10/13,12:13:00,7080.97,7080.97,7080.97,7080.97,260
2006/10/13,12:14:00,7079.93,7079.93,7079.93,7079.93,230
2006/10/13,12:15:00,7079.26,7079.26,7079.26,7079.26,206
2006/10/13,12:16:00,7081.97,7081.97,7081.97,7081.97,260
2006/10/13,12:17:00,7080.89,7080.89,7080.89,7080.89,175
2006/10/13,12:18:00,7080.78,7080.78,7080.78,7080.78,259
2006/10/13,12:19:00,7081.88,7081.88,7081.88,7081.88,174
2006/10/13,12:20:00,7080.88,7080.88,7080.88,7080.88,170
2006/10/13,12:21:00,7080.68,7080.68,7080.68,7080.68,229
2006/10/13,12:22:00,7082.24,7082.24,7082.24,7082.24,187
2006/10/13,12:23:00,7078.56,7078.56,7078.56,7078.56,204
2006/10/13,12:24:00,7079.31,7079.31,7079.31,7079.31,217
2006/10/13,12:25:00,7077.45,7077.45,7077.45,7077.45,164
2006/10/13,12:26:00,7080.16,7080.16,7080.16,7080.16,216
2006/10/13,12:27:00,7080.88,7080.88,7080.88,7080.88,146
2006/10/13,12:28:00,7080.09,7080.09,7080.09,7080.09,230
2006/10/13,12:29:00,7081.75,7081.75,7081.75,7081.75,170
2006/10/13,12:30:00,7081.82,7081.82,7081.82,7081.82,218
2006/10/13,12:31:00,7080.61,7080.61,7080.61,7080.61,290
2006/10/13,12:32:00,7081.27,7081.27,7081.27,7081.27,234
2006/10/13,12:33:00,7083.17,7083.17,7083.17,7083.17,222
2006/10/13,12:34:00,7083.59,7083.59,7083.59,7083.59,200
2006/10/13,12:35:00,7081.33,7081.33,7081.33,7081.33,228
2006/10/13,12:36:00,7082.49,7082.49,7082.49,7082.49,233
2006/10/13,12:37:00,7082.70,7082.70,7082.70,7082.70,184
2006/10/13,12:38:00,7082.72,7082.72,7082.72,7082.72,267
2006/10/13,12:39:00,7081.87,7081.87,7081.87,7081.87,191
2006/10/13,12:40:00,7083.35,7083.35,7083.35,7083.35,196
2006/10/13,12:41:00,7088.56,7088.56,7088.56,7088.56,325
2006/10/13,12:42:00,7088.37,7088.37,7088.37,7088.37,245
2006/10/13,12:43:00,7087.66,7087.66,7087.66,7087.66,271
2006/10/13,12:44:00,7086.44,7086.44,7086.44,7086.44,186
2006/10/13,12:45:00,7085.75,7085.75,7085.75,7085.75,312
2006/10/13,12:46:00,7087.45,7087.45,7087.45,7087.45,290
2006/10/13,12:47:00,7088.48,7088.48,7088.48,7088.48,303
2006/10/13,12:48:00,7087.88,7087.88,7087.88,7087.88,357
2006/10/13,12:49:00,7088.03,7088.03,7088.03,7088.03,236
2006/10/13,12:50:00,7086.69,7086.69,7086.69,7086.69,360
2006/10/13,12:51:00,7088.13,7088.13,7088.13,7088.13,294
2006/10/13,12:52:00,7087.07,7087.07,7087.07,7087.07,222
2006/10/13,12:53:00,7087.59,7087.59,7087.59,7087.59,296
2006/10/13,12:54:00,7087.04,7087.04,7087.04,7087.04,240
2006/10/13,12:55:00,7086.54,7086.54,7086.54,7086.54,266
2006/10/13,12:56:00,7086.63,7086.63,7086.63,7086.63,300
2006/10/13,12:57:00,7086.93,7086.93,7086.93,7086.93,243
2006/10/13,12:58:00,7086.62,7086.62,7086.62,7086.62,302
2006/10/13,12:59:00,7087.21,7087.21,7087.21,7087.21,247
2006/10/13,13:00:00,7087.46,7087.46,7087.46,7087.46,266
2006/10/13,13:01:00,7091.30,7091.30,7091.30,7091.30,313
2006/10/13,13:02:00,7088.63,7088.63,7088.63,7088.63,247
2006/10/13,13:03:00,7089.05,7089.05,7089.05,7089.05,398
2006/10/13,13:04:00,7089.55,7089.55,7089.55,7089.55,311
2006/10/13,13:05:00,7088.32,7088.32,7088.32,7088.32,324
2006/10/13,13:06:00,7086.49,7086.49,7086.49,7086.49,374
2006/10/13,13:07:00,7084.96,7084.96,7084.96,7084.96,339
2006/10/13,13:08:00,7082.70,7082.70,7082.70,7082.70,477
2006/10/13,13:09:00,7080.56,7080.56,7080.56,7080.56,399
2006/10/13,13:10:00,7079.09,7079.09,7079.09,7079.09,540
2006/10/13,13:11:00,7074.86,7074.86,7074.86,7074.86,570
2006/10/13,13:12:00,7072.60,7072.60,7072.60,7072.60,429
2006/10/13,13:13:00,7071.16,7071.16,7071.16,7071.16,549
2006/10/13,13:14:00,7069.81,7069.81,7069.81,7069.81,407
2006/10/13,13:15:00,7068.22,7068.22,7068.22,7068.22,377
2006/10/13,13:16:00,7066.82,7066.82,7066.82,7066.82,436
2006/10/13,13:17:00,7068.27,7068.27,7068.27,7068.27,311
2006/10/13,13:18:00,7068.06,7068.06,7068.06,7068.06,462
2006/10/13,13:19:00,7069.68,7069.68,7069.68,7069.68,354
2006/10/13,13:20:00,7070.04,7070.04,7070.04,7070.04,347
2006/10/13,13:21:00,7070.97,7070.97,7070.97,7070.97,467
2006/10/13,13:22:00,7071.49,7071.49,7071.49,7071.49,340
2006/10/13,13:23:00,7074.03,7074.03,7074.03,7074.03,531
2006/10/13,13:24:00,7075.56,7075.56,7075.56,7075.56,506
2006/10/13,13:25:00,7077.01,7077.01,7077.01,7077.01,525
2006/10/13,13:26:00,7077.03,7077.03,7077.03,7077.03,0
2006/10/13,13:27:00,7077.03,7077.03,7077.03,7077.03,0
2006/10/13,13:28:00,7077.03,7077.03,7077.03,7077.03,0
2006/10/13,13:29:00,7077.03,7077.03,7077.03,7077.03,0
2006/10/13,13:30:00,7068.80,7068.80,7068.80,7068.80,3849
2006/10/14,09:00:00,7068.80,7068.80,7068.80,7068.80,71
2006/10/14,09:01:00,7084.92,7084.92,7084.92,7084.92,2302
2006/10/14,09:02:00,7086.42,7086.42,7086.42,7086.42,505
2006/10/14,09:03:00,7083.71,7083.71,7083.71,7083.71,802
2006/10/14,09:04:00,7078.41,7078.41,7078.41,7078.41,677
2006/10/14,09:05:00,7077.59,7077.59,7077.59,7077.59,599
2006/10/14,09:06:00,7072.80,7072.80,7072.80,7072.80,730
2006/10/14,09:07:00,7071.89,7071.89,7071.89,7071.89,445
2006/10/14,09:08:00,7067.97,7067.97,7067.97,7067.97,538
2006/10/14,09:09:00,7066.29,7066.29,7066.29,7066.29,510
2006/10/14,09:10:00,7066.40,7066.40,7066.40,7066.40,379
2006/10/14,09:11:00,7065.21,7065.21,7065.21,7065.21,457
2006/10/14,09:12:00,7065.29,7065.29,7065.29,7065.29,359
2006/10/14,09:13:00,7068.33,7068.33,7068.33,7068.33,511
2006/10/14,09:14:00,7067.12,7067.12,7067.12,7067.12,565
2006/10/14,09:15:00,7069.21,7069.21,7069.21,7069.21,456
2006/10/14,09:16:00,7072.20,7072.20,7072.20,7072.20,638
2006/10/14,09:17:00,7074.75,7074.75,7074.75,7074.75,451
2006/10/14,09:18:00,7075.76,7075.76,7075.76,7075.76,524
2006/10/14,09:19:00,7078.39,7078.39,7078.39,7078.39,466
2006/10/14,09:20:00,7078.11,7078.11,7078.11,7078.11,413
2006/10/14,09:21:00,7079.54,7079.54,7079.54,7079.54,564
2006/10/14,09:22:00,7079.96,7079.96,7079.96,7079.96,417
2006/10/14,09:23:00,7080.89,7080.89,7080.89,7080.89,499
2006/10/14,09:24:00,7080.09,7080.09,7080.09,7080.09,358
2006/10/14,09:25:00,7081.14,7081.14,7081.14,7081.14,381
2006/10/14,09:26:00,7081.72,7081.72,7081.72,7081.72,451
2006/10/14,09:27:00,7082.35,7082.35,7082.35,7082.35,318
2006/10/14,09:28:00,7083.27,7083.27,7083.27,7083.27,484
2006/10/14,09:29:00,7085.38,7085.38,7085.38,7085.38,439
2006/10/14,09:30:00,7085.52,7085.52,7085.52,7085.52,413
2006/10/14,09:31:00,7084.92,7084.92,7084.92,7084.92,551
2006/10/14,09:32:00,7085.75,7085.75,7085.75,7085.75,424
2006/10/14,09:33:00,7085.66,7085.66,7085.66,7085.66,608
2006/10/14,09:34:00,7084.07,7084.07,7084.07,7084.07,609
2006/10/14,09:35:00,7083.80,7083.80,7083.80,7083.80,522
2006/10/14,09:36:00,7082.77,7082.77,7082.77,7082.77,545
2006/10/14,09:37:00,7082.38,7082.38,7082.38,7082.38,390
2006/10/14,09:38:00,7080.25,7080.25,7080.25,7080.25,481
2006/10/14,09:39:00,7078.98,7078.98,7078.98,7078.98,399
2006/10/14,09:40:00,7077.83,7077.83,7077.83,7077.83,344
2006/10/14,09:41:00,7079.45,7079.45,7079.45,7079.45,437
2006/10/14,09:42:00,7077.80,7077.80,7077.80,7077.80,318
2006/10/14,09:43:00,7078.87,7078.87,7078.87,7078.87,425
2006/10/14,09:44:00,7079.00,7079.00,7079.00,7079.00,421
2006/10/14,09:45:00,7079.90,7079.90,7079.90,7079.90,362
2006/10/14,09:46:00,7082.59,7082.59,7082.59,7082.59,456
2006/10/14,09:47:00,7081.86,7081.86,7081.86,7081.86,281
2006/10/14,09:48:00,7083.36,7083.36,7083.36,7083.36,379
2006/10/14,09:49:00,7087.23,7087.23,7087.23,7087.23,311
2006/10/14,09:50:00,7087.26,7087.26,7087.26,7087.26,369
2006/10/14,09:51:00,7090.23,7090.23,7090.23,7090.23,442
2006/10/14,09:52:00,7092.06,7092.06,7092.06,7092.06,414
2006/10/14,09:53:00,7094.63,7094.63,7094.63,7094.63,506
2006/10/14,09:54:00,7095.89,7095.89,7095.89,7095.89,418
2006/10/14,09:55:00,7096.48,7096.48,7096.48,7096.48,369
2006/10/14,09:56:00,7098.15,7098.15,7098.15,7098.15,476
2006/10/14,09:57:00,7099.16,7099.16,7099.16,7099.16,346
2006/10/14,09:58:00,7097.78,7097.78,7097.78,7097.78,414
2006/10/14,09:59:00,7097.00,7097.00,7097.00,7097.00,350
2006/10/14,10:00:00,7098.74,7098.74,7098.74,7098.74,324
2006/10/14,10:01:00,7099.01,7099.01,7099.01,7099.01,403
2006/10/14,10:02:00,7099.43,7099.43,7099.43,7099.43,288
2006/10/14,10:03:00,7098.64,7098.64,7098.64,7098.64,355
2006/10/14,10:04:00,7099.21,7099.21,7099.21,7099.21,395
2006/10/14,10:05:00,7097.03,7097.03,7097.03,7097.03,326
2006/10/14,10:06:00,7095.92,7095.92,7095.92,7095.92,465
2006/10/14,10:07:00,7096.84,7096.84,7096.84,7096.84,310
2006/10/14,10:08:00,7097.33,7097.33,7097.33,7097.33,288
2006/10/14,10:09:00,7096.19,7096.19,7096.19,7096.19,287
2006/10/14,10:10:00,7091.87,7091.87,7091.87,7091.87,221
2006/10/14,10:11:00,7092.11,7092.11,7092.11,7092.11,312
2006/10/14,10:12:00,7092.12,7092.12,7092.12,7092.12,272
2006/10/14,10:13:00,7089.53,7089.53,7089.53,7089.53,292
2006/10/14,10:14:00,7087.72,7087.72,7087.72,7087.72,273
2006/10/14,10:15:00,7086.26,7086.26,7086.26,7086.26,309
2006/10/14,10:16:00,7084.65,7084.65,7084.65,7084.65,374
2006/10/14,10:17:00,7083.57,7083.57,7083.57,7083.57,319
2006/10/14,10:18:00,7080.71,7080.71,7080.71,7080.71,325
2006/10/14,10:19:00,7079.12,7079.12,7079.12,7079.12,320
2006/10/14,10:20:00,7078.57,7078.57,7078.57,7078.57,284
2006/10/14,10:21:00,7076.06,7076.06,7076.06,7076.06,371
2006/10/14,10:22:00,7072.68,7072.68,7072.68,7072.68,327
2006/10/14,10:23:00,7072.34,7072.34,7072.34,7072.34,506
2006/10/14,10:24:00,7066.35,7066.35,7066.35,7066.35,563
2006/10/14,10:25:00,7063.05,7063.05,7063.05,7063.05,518
2006/10/14,10:26:00,7055.27,7055.27,7055.27,7055.27,723
2006/10/14,10:27:00,7052.43,7052.43,7052.43,7052.43,550
2006/10/14,10:28:00,7049.82,7049.82,7049.82,7049.82,627
2006/10/14,10:29:00,7048.64,7048.64,7048.64,7048.64,672
2006/10/14,10:30:00,7049.74,7049.74,7049.74,7049.74,460
2006/10/14,10:31:00,7054.49,7054.49,7054.49,7054.49,535
2006/10/14,10:32:00,7055.34,7055.34,7055.34,7055.34,364
2006/10/14,10:33:00,7055.71,7055.71,7055.71,7055.71,344
2006/10/14,10:34:00,7056.99,7056.99,7056.99,7056.99,293
2006/10/14,10:35:00,7058.69,7058.69,7058.69,7058.69,266
2006/10/14,10:36:00,7058.91,7058.91,7058.91,7058.91,317
2006/10/14,10:37:00,7057.24,7057.24,7057.24,7057.24,194
2006/10/14,10:38:00,7060.71,7060.71,7060.71,7060.71,204
2006/10/14,10:39:00,7060.31,7060.31,7060.31,7060.31,157
2006/10/14,10:40:00,7061.63,7061.63,7061.63,7061.63,165
2006/10/14,10:41:00,7064.68,7064.68,7064.68,7064.68,198
2006/10/14,10:42:00,7063.33,7063.33,7063.33,7063.33,149
2006/10/14,10:43:00,7063.06,7063.06,7063.06,7063.06,200
2006/10/14,10:44:00,7063.56,7063.56,7063.56,7063.56,144
2006/10/14,10:45:00,7062.87,7062.87,7062.87,7062.87,147
2006/10/14,10:46:00,7065.35,7065.35,7065.35,7065.35,182
2006/10/14,10:47:00,7067.04,7067.04,7067.04,7067.04,150
2006/10/14,10:48:00,7067.72,7067.72,7067.72,7067.72,196
2006/10/14,10:49:00,7067.36,7067.36,7067.36,7067.36,160
2006/10/14,10:50:00,7066.06,7066.06,7066.06,7066.06,167
2006/10/14,10:51:00,7068.92,7068.92,7068.92,7068.92,224
2006/10/14,10:52:00,7068.03,7068.03,7068.03,7068.03,123
2006/10/14,10:53:00,7067.55,7067.55,7067.55,7067.55,159
2006/10/14,10:54:00,7068.47,7068.47,7068.47,7068.47,145
2006/10/14,10:55:00,7069.56,7069.56,7069.56,7069.56,154
2006/10/14,10:56:00,7068.03,7068.03,7068.03,7068.03,175
2006/10/14,10:57:00,7068.40,7068.40,7068.40,7068.40,141
2006/10/14,10:58:00,7067.86,7067.86,7067.86,7067.86,165
2006/10/14,10:59:00,7066.52,7066.52,7066.52,7066.52,163
2006/10/14,11:00:00,7068.68,7068.68,7068.68,7068.68,137
2006/10/14,11:01:00,7068.45,7068.45,7068.45,7068.45,175
2006/10/14,11:02:00,7067.95,7067.95,7067.95,7067.95,120
2006/10/14,11:03:00,7068.48,7068.48,7068.48,7068.48,167
2006/10/14,11:04:00,7068.49,7068.49,7068.49,7068.49,115
2006/10/14,11:05:00,7068.40,7068.40,7068.40,7068.40,138
2006/10/14,11:06:00,7067.74,7067.74,7067.74,7067.74,169
2006/10/14,11:07:00,7067.17,7067.17,7067.17,7067.17,119
2006/10/14,11:08:00,7067.86,7067.86,7067.86,7067.86,142
2006/10/14,11:09:00,7068.41,7068.41,7068.41,7068.41,147
2006/10/14,11:10:00,7068.08,7068.08,7068.08,7068.08,150
2006/10/14,11:11:00,7069.45,7069.45,7069.45,7069.45,180
2006/10/14,11:12:00,7068.74,7068.74,7068.74,7068.74,139
2006/10/14,11:13:00,7070.49,7070.49,7070.49,7070.49,198
2006/10/14,11:14:00,7069.60,7069.60,7069.60,7069.60,174
2006/10/14,11:15:00,7072.44,7072.44,7072.44,7072.44,171
2006/10/14,11:16:00,7072.47,7072.47,7072.47,7072.47,171
2006/10/14,11:17:00,7073.54,7073.54,7073.54,7073.54,112
2006/10/14,11:18:00,7074.04,7074.04,7074.04,7074.04,139
2006/10/14,11:19:00,7075.16,7075.16,7075.16,7075.16,134
2006/10/14,11:20:00,7076.28,7076.28,7076.28,7076.28,158
2006/10/14,11:21:00,7076.03,7076.03,7076.03,7076.03,196
2006/10/14,11:22:00,7077.41,7077.41,7077.41,7077.41,163
2006/10/14,11:23:00,7078.64,7078.64,7078.64,7078.64,255
2006/10/14,11:24:00,7077.59,7077.59,7077.59,7077.59,225
2006/10/14,11:25:00,7078.81,7078.81,7078.81,7078.81,239
2006/10/14,11:26:00,7078.96,7078.96,7078.96,7078.96,289
2006/10/14,11:27:00,7079.49,7079.49,7079.49,7079.49,178
2006/10/14,11:28:00,7080.32,7080.32,7080.32,7080.32,248
2006/10/14,11:29:00,7079.75,7079.75,7079.75,7079.75,156
2006/10/14,11:30:00,7078.91,7078.91,7078.91,7078.91,153
2006/10/14,11:31:00,7080.83,7080.83,7080.83,7080.83,184
2006/10/14,11:32:00,7079.82,7079.82,7079.82,7079.82,155
2006/10/14,11:33:00,7079.99,7079.99,7079.99,7079.99,208
2006/10/14,11:34:00,7080.97,7080.97,7080.97,7080.97,172
2006/10/14,11:35:00,7081.31,7081.31,7081.31,7081.31,151
2006/10/14,11:36:00,7079.51,7079.51,7079.51,7079.51,236
2006/10/14,11:37:00,7077.71,7077.71,7077.71,7077.71,157
2006/10/14,11:38:00,7079.78,7079.78,7079.78,7079.78,191
2006/10/14,11:39:00,7077.01,7077.01,7077.01,7077.01,149
2006/10/14,11:40:00,7077.11,7077.11,7077.11,7077.11,200
2006/10/14,11:41:00,7079.21,7079.21,7079.21,7079.21,220
2006/10/14,11:42:00,7078.12,7078.12,7078.12,7078.12,143
2006/10/14,11:43:00,7077.21,7077.21,7077.21,7077.21,189
2006/10/14,11:44:00,7078.38,7078.38,7078.38,7078.38,154
2006/10/14,11:45:00,7078.33,7078.33,7078.33,7078.33,135
2006/10/14,11:46:00,7076.63,7076.63,7076.63,7076.63,144
2006/10/14,11:47:00,7075.56,7075.56,7075.56,7075.56,119
2006/10/14,11:48:00,7075.99,7075.99,7075.99,7075.99,157
2006/10/14,11:49:00,7076.03,7076.03,7076.03,7076.03,127
2006/10/14,11:50:00,7077.08,7077.08,7077.08,7077.08,102
2006/10/14,11:51:00,7075.22,7075.22,7075.22,7075.22,159
2006/10/14,11:52:00,7074.93,7074.93,7074.93,7074.93,120
2006/10/14,11:53:00,7072.87,7072.87,7072.87,7072.87,171
2006/10/14,11:54:00,7073.71,7073.71,7073.71,7073.71,124
2006/10/14,11:55:00,7072.56,7072.56,7072.56,7072.56,130
2006/10/14,11:56:00,7070.62,7070.62,7070.62,7070.62,135
2006/10/14,11:57:00,7071.53,7071.53,7071.53,7071.53,137
2006/10/14,11:58:00,7071.39,7071.39,7071.39,7071.39,168
2006/10/14,11:59:00,7071.51,7071.51,7071.51,7071.51,105
2006/10/14,12:00:00,7071.90,7071.90,7071.90,7071.90,103
2006/10/14,12:01:00,7072.23,7072.23,7072.23,7072.23,134
2006/10/14,12:02:00,7070.77,7070.77,7070.77,7070.77,109
2006/10/14,12:03:00,7072.15,7072.15,7072.15,7072.15,126
2006/10/14,12:04:00,7071.46,7071.46,7071.46,7071.46,105
2006/10/14,12:05:00,7071.04,7071.04,7071.04,7071.04,111
2006/10/14,12:06:00,7070.91,7070.91,7070.91,7070.91,136
2006/10/14,12:07:00,7072.30,7072.30,7072.30,7072.30,114
2006/10/14,12:08:00,7073.97,7073.97,7073.97,7073.97,138
2006/10/14,12:09:00,7074.05,7074.05,7074.05,7074.05,109
2006/10/14,12:10:00,7075.04,7075.04,7075.04,7075.04,92
2006/10/14,12:11:00,7077.60,7077.60,7077.60,7077.60,163
2006/10/14,12:12:00,7077.20,7077.20,7077.20,7077.20,118
2006/10/14,12:13:00,7078.72,7078.72,7078.72,7078.72,155
2006/10/14,12:14:00,7078.10,7078.10,7078.10,7078.10,154
2006/10/14,12:15:00,7078.98,7078.98,7078.98,7078.98,135
2006/10/14,12:16:00,7078.90,7078.90,7078.90,7078.90,138
2006/10/14,12:17:00,7078.16,7078.16,7078.16,7078.16,110
2006/10/14,12:18:00,7080.14,7080.14,7080.14,7080.14,141
2006/10/14,12:19:00,7080.67,7080.67,7080.67,7080.67,156
2006/10/14,12:20:00,7079.65,7079.65,7079.65,7079.65,107
2006/10/14,12:21:00,7081.44,7081.44,7081.44,7081.44,135
2006/10/14,12:22:00,7079.95,7079.95,7079.95,7079.95,92
2006/10/14,12:23:00,7079.69,7079.69,7079.69,7079.69,150
2006/10/14,12:24:00,7080.44,7080.44,7080.44,7080.44,117
2006/10/14,12:25:00,7078.61,7078.61,7078.61,7078.61,107
2006/10/14,12:26:00,7078.41,7078.41,7078.41,7078.41,115
2006/10/14,12:27:00,7078.43,7078.43,7078.43,7078.43,111
2006/10/14,12:28:00,7078.52,7078.52,7078.52,7078.52,142
2006/10/14,12:29:00,7078.94,7078.94,7078.94,7078.94,109
2006/10/14,12:30:00,7080.06,7080.06,7080.06,7080.06,104
2006/10/14,12:31:00,7080.57,7080.57,7080.57,7080.57,128
2006/10/14,12:32:00,7080.24,7080.24,7080.24,7080.24,93
2006/10/14,12:33:00,7080.47,7080.47,7080.47,7080.47,187
2006/10/14,12:34:00,7080.75,7080.75,7080.75,7080.75,163
2006/10/14,12:35:00,7081.48,7081.48,7081.48,7081.48,168
2006/10/14,12:36:00,7080.62,7080.62,7080.62,7080.62,153
2006/10/14,12:37:00,7083.20,7083.20,7083.20,7083.20,125
2006/10/14,12:38:00,7082.29,7082.29,7082.29,7082.29,217
2006/10/14,12:39:00,7082.84,7082.84,7082.84,7082.84,178
2006/10/14,12:40:00,7083.68,7083.68,7083.68,7083.68,150
2006/10/14,12:41:00,7085.05,7085.05,7085.05,7085.05,264
2006/10/14,12:42:00,7083.71,7083.71,7083.71,7083.71,179
2006/10/14,12:43:00,7084.25,7084.25,7084.25,7084.25,241
2006/10/14,12:44:00,7085.39,7085.39,7085.39,7085.39,141
2006/10/14,12:45:00,7084.13,7084.13,7084.13,7084.13,165
2006/10/14,12:46:00,7086.46,7086.46,7086.46,7086.46,161
2006/10/14,12:47:00,7083.48,7083.48,7083.48,7083.48,151
2006/10/14,12:48:00,7084.57,7084.57,7084.57,7084.57,231
2006/10/14,12:49:00,7083.67,7083.67,7083.67,7083.67,131
2006/10/14,12:50:00,7082.29,7082.29,7082.29,7082.29,146
2006/10/14,12:51:00,7081.82,7081.82,7081.82,7081.82,181
2006/10/14,12:52:00,7082.43,7082.43,7082.43,7082.43,129
2006/10/14,12:53:00,7082.82,7082.82,7082.82,7082.82,192
2006/10/14,12:54:00,7082.86,7082.86,7082.86,7082.86,154
2006/10/14,12:55:00,7082.39,7082.39,7082.39,7082.39,139
2006/10/14,12:56:00,7083.11,7083.11,7083.11,7083.11,184
2006/10/14,12:57:00,7083.01,7083.01,7083.01,7083.01,152
2006/10/14,12:58:00,7082.09,7082.09,7082.09,7082.09,196
2006/10/14,12:59:00,7081.88,7081.88,7081.88,7081.88,183
2006/10/14,13:00:00,7082.30,7082.30,7082.30,7082.30,150
2006/10/14,13:01:00,7084.17,7084.17,7084.17,7084.17,180
2006/10/14,13:02:00,7082.09,7082.09,7082.09,7082.09,129
2006/10/14,13:03:00,7081.31,7081.31,7081.31,7081.31,173
2006/10/14,13:04:00,7081.73,7081.73,7081.73,7081.73,133
2006/10/14,13:05:00,7081.33,7081.33,7081.33,7081.33,188
2006/10/14,13:06:00,7079.13,7079.13,7079.13,7079.13,227
2006/10/14,13:07:00,7077.02,7077.02,7077.02,7077.02,190
2006/10/14,13:08:00,7075.83,7075.83,7075.83,7075.83,307
2006/10/14,13:09:00,7072.69,7072.69,7072.69,7072.69,269
2006/10/14,13:10:00,7073.61,7073.61,7073.61,7073.61,288
2006/10/14,13:11:00,7072.29,7072.29,7072.29,7072.29,396
2006/10/14,13:12:00,7069.68,7069.68,7069.68,7069.68,302
2006/10/14,13:13:00,7069.74,7069.74,7069.74,7069.74,355
2006/10/14,13:14:00,7068.55,7068.55,7068.55,7068.55,276
2006/10/14,13:15:00,7066.98,7066.98,7066.98,7066.98,298
2006/10/14,13:16:00,7067.58,7067.58,7067.58,7067.58,316
2006/10/14,13:17:00,7068.25,7068.25,7068.25,7068.25,264
2006/10/14,13:18:00,7068.67,7068.67,7068.67,7068.67,316
2006/10/14,13:19:00,7069.31,7069.31,7069.31,7069.31,236
2006/10/14,13:20:00,7068.63,7068.63,7068.63,7068.63,205
2006/10/14,13:21:00,7072.03,7072.03,7072.03,7072.03,253
2006/10/14,13:22:00,7070.96,7070.96,7070.96,7070.96,245
2006/10/14,13:23:00,7071.02,7071.02,7071.02,7071.02,350
2006/10/14,13:24:00,7073.16,7073.16,7073.16,7073.16,330
2006/10/14,13:25:00,7075.17,7075.17,7075.17,7075.17,350
2006/10/14,13:26:00,7075.17,7075.17,7075.17,7075.17,0
2006/10/14,13:27:00,7075.17,7075.17,7075.17,7075.17,0
2006/10/14,13:28:00,7075.17,7075.17,7075.17,7075.17,0
2006/10/14,13:29:00,7075.17,7075.17,7075.17,7075.17,0
2006/10/14,13:30:00,7076.85,7076.85,7076.85,7076.85,3036
2006/10/16,09:00:00,7076.85,7076.85,7076.85,7076.85,42
2006/10/16,09:01:00,7102.97,7102.97,7102.97,7102.97,3034
2006/10/16,09:02:00,7101.74,7101.74,7101.74,7101.74,658
2006/10/16,09:03:00,7102.04,7102.04,7102.04,7102.04,834
2006/10/16,09:04:00,7101.00,7101.00,7101.00,7101.00,818
2006/10/16,09:05:00,7101.19,7101.19,7101.19,7101.19,640
2006/10/16,09:06:00,7099.11,7099.11,7099.11,7099.11,897
2006/10/16,09:07:00,7100.19,7100.19,7100.19,7100.19,626
2006/10/16,09:08:00,7101.00,7101.00,7101.00,7101.00,664
2006/10/16,09:09:00,7100.14,7100.14,7100.14,7100.14,647
2006/10/16,09:10:00,7102.13,7102.13,7102.13,7102.13,488
2006/10/16,09:11:00,7101.05,7101.05,7101.05,7101.05,660
2006/10/16,09:12:00,7102.56,7102.56,7102.56,7102.56,484
2006/10/16,09:13:00,7102.00,7102.00,7102.00,7102.00,640
2006/10/16,09:14:00,7104.12,7104.12,7104.12,7104.12,603
2006/10/16,09:15:00,7102.94,7102.94,7102.94,7102.94,482
2006/10/16,09:16:00,7105.13,7105.13,7105.13,7105.13,743
2006/10/16,09:17:00,7107.81,7107.81,7107.81,7107.81,514
2006/10/16,09:18:00,7108.77,7108.77,7108.77,7108.77,610
2006/10/16,09:19:00,7113.49,7113.49,7113.49,7113.49,728
2006/10/16,09:20:00,7118.00,7118.00,7118.00,7118.00,631
2006/10/16,09:21:00,7123.67,7123.67,7123.67,7123.67,847
2006/10/16,09:22:00,7127.76,7127.76,7127.76,7127.76,646
2006/10/16,09:23:00,7130.88,7130.88,7130.88,7130.88,713
2006/10/16,09:24:00,7130.52,7130.52,7130.52,7130.52,746
2006/10/16,09:25:00,7131.88,7131.88,7131.88,7131.88,599
2006/10/16,09:26:00,7133.24,7133.24,7133.24,7133.24,749
2006/10/16,09:27:00,7134.48,7134.48,7134.48,7134.48,591
2006/10/16,09:28:00,7135.55,7135.55,7135.55,7135.55,675
2006/10/16,09:29:00,7134.13,7134.13,7134.13,7134.13,646
2006/10/16,09:30:00,7133.25,7133.25,7133.25,7133.25,479
2006/10/16,09:31:00,7131.85,7131.85,7131.85,7131.85,619
2006/10/16,09:32:00,7130.30,7130.30,7130.30,7130.30,488
2006/10/16,09:33:00,7126.09,7126.09,7126.09,7126.09,603
2006/10/16,09:34:00,7124.45,7124.45,7124.45,7124.45,555
2006/10/16,09:35:00,7122.72,7122.72,7122.72,7122.72,500
2006/10/16,09:36:00,7120.95,7120.95,7120.95,7120.95,879
2006/10/16,09:37:00,7119.67,7119.67,7119.67,7119.67,805
2006/10/16,09:38:00,7120.54,7120.54,7120.54,7120.54,1199
2006/10/16,09:39:00,7121.74,7121.74,7121.74,7121.74,519
2006/10/16,09:40:00,7121.32,7121.32,7121.32,7121.32,421
2006/10/16,09:41:00,7121.50,7121.50,7121.50,7121.50,725
2006/10/16,09:42:00,7124.15,7124.15,7124.15,7124.15,436
2006/10/16,09:43:00,7127.21,7127.21,7127.21,7127.21,654
2006/10/16,09:44:00,7129.37,7129.37,7129.37,7129.37,586
2006/10/16,09:45:00,7131.29,7131.29,7131.29,7131.29,556
2006/10/16,09:46:00,7128.79,7128.79,7128.79,7128.79,720
2006/10/16,09:47:00,7130.75,7130.75,7130.75,7130.75,472
2006/10/16,09:48:00,7129.47,7129.47,7129.47,7129.47,538
2006/10/16,09:49:00,7129.81,7129.81,7129.81,7129.81,438
2006/10/16,09:50:00,7127.76,7127.76,7127.76,7127.76,416
2006/10/16,09:51:00,7128.47,7128.47,7128.47,7128.47,459
2006/10/16,09:52:00,7129.04,7129.04,7129.04,7129.04,343
2006/10/16,09:53:00,7128.17,7128.17,7128.17,7128.17,483
2006/10/16,09:54:00,7130.08,7130.08,7130.08,7130.08,433
2006/10/16,09:55:00,7132.39,7132.39,7132.39,7132.39,426
2006/10/16,09:56:00,7132.64,7132.64,7132.64,7132.64,843
2006/10/16,09:57:00,7134.37,7134.37,7134.37,7134.37,506
2006/10/16,09:58:00,7138.72,7138.72,7138.72,7138.72,614
2006/10/16,09:59:00,7140.31,7140.31,7140.31,7140.31,672
2006/10/16,10:00:00,7144.05,7144.05,7144.05,7144.05,702
2006/10/16,10:01:00,7145.26,7145.26,7145.26,7145.26,816
2006/10/16,10:02:00,7146.31,7146.31,7146.31,7146.31,658
2006/10/16,10:03:00,7150.81,7150.81,7150.81,7150.81,791
2006/10/16,10:04:00,7153.12,7153.12,7153.12,7153.12,650
2006/10/16,10:05:00,7157.65,7157.65,7157.65,7157.65,741
2006/10/16,10:06:00,7154.34,7154.34,7154.34,7154.34,772
2006/10/16,10:07:00,7154.24,7154.24,7154.24,7154.24,628
2006/10/16,10:08:00,7150.40,7150.40,7150.40,7150.40,655
2006/10/16,10:09:00,7150.58,7150.58,7150.58,7150.58,573
2006/10/16,10:10:00,7148.86,7148.86,7148.86,7148.86,429
2006/10/16,10:11:00,7146.67,7146.67,7146.67,7146.67,576
2006/10/16,10:12:00,7145.46,7145.46,7145.46,7145.46,412
2006/10/16,10:13:00,7144.68,7144.68,7144.68,7144.68,478
2006/10/16,10:14:00,7143.53,7143.53,7143.53,7143.53,405
2006/10/16,10:15:00,7141.63,7141.63,7141.63,7141.63,357
2006/10/16,10:16:00,7141.56,7141.56,7141.56,7141.56,523
2006/10/16,10:17:00,7140.85,7140.85,7140.85,7140.85,374
2006/10/16,10:18:00,7139.73,7139.73,7139.73,7139.73,436
2006/10/16,10:19:00,7138.05,7138.05,7138.05,7138.05,442
2006/10/16,10:20:00,7136.00,7136.00,7136.00,7136.00,301
2006/10/16,10:21:00,7138.04,7138.04,7138.04,7138.04,386
2006/10/16,10:22:00,7139.52,7139.52,7139.52,7139.52,332
2006/10/16,10:23:00,7140.31,7140.31,7140.31,7140.31,435
2006/10/16,10:24:00,7142.08,7142.08,7142.08,7142.08,444
2006/10/16,10:25:00,7141.88,7141.88,7141.88,7141.88,346
2006/10/16,10:26:00,7144.69,7144.69,7144.69,7144.69,410
2006/10/16,10:27:00,7145.82,7145.82,7145.82,7145.82,306
2006/10/16,10:28:00,7146.94,7146.94,7146.94,7146.94,461
2006/10/16,10:29:00,7149.08,7149.08,7149.08,7149.08,387
2006/10/16,10:30:00,7152.15,7152.15,7152.15,7152.15,760
2006/10/16,10:31:00,7155.95,7155.95,7155.95,7155.95,723
2006/10/16,10:32:00,7156.92,7156.92,7156.92,7156.92,519
2006/10/16,10:33:00,7155.20,7155.20,7155.20,7155.20,600
2006/10/16,10:34:00,7154.20,7154.20,7154.20,7154.20,421
2006/10/16,10:35:00,7153.66,7153.66,7153.66,7153.66,434
2006/10/16,10:36:00,7152.41,7152.41,7152.41,7152.41,419
2006/10/16,10:37:00,7149.94,7149.94,7149.94,7149.94,264
2006/10/16,10:38:00,7151.32,7151.32,7151.32,7151.32,319
2006/10/16,10:39:00,7150.81,7150.81,7150.81,7150.81,278
2006/10/16,10:40:00,7149.59,7149.59,7149.59,7149.59,310
2006/10/16,10:41:00,7150.56,7150.56,7150.56,7150.56,378
2006/10/16,10:42:00,7148.53,7148.53,7148.53,7148.53,263
2006/10/16,10:43:00,7149.29,7149.29,7149.29,7149.29,426
2006/10/16,10:44:00,7149.51,7149.51,7149.51,7149.51,366
2006/10/16,10:45:00,7149.55,7149.55,7149.55,7149.55,305
2006/10/16,10:46:00,7149.41,7149.41,7149.41,7149.41,383
2006/10/16,10:47:00,7147.93,7147.93,7147.93,7147.93,280
2006/10/16,10:48:00,7147.92,7147.92,7147.92,7147.92,336
2006/10/16,10:49:00,7150.69,7150.69,7150.69,7150.69,470
2006/10/16,10:50:00,7151.21,7151.21,7151.21,7151.21,220
2006/10/16,10:51:00,7151.03,7151.03,7151.03,7151.03,419
2006/10/16,10:52:00,7154.70,7154.70,7154.70,7154.70,349
2006/10/16,10:53:00,7154.86,7154.86,7154.86,7154.86,340
2006/10/16,10:54:00,7152.08,7152.08,7152.08,7152.08,303
2006/10/16,10:55:00,7152.96,7152.96,7152.96,7152.96,281
2006/10/16,10:56:00,7152.41,7152.41,7152.41,7152.41,317
2006/10/16,10:57:00,7154.68,7154.68,7154.68,7154.68,252
2006/10/16,10:58:00,7154.00,7154.00,7154.00,7154.00,277
2006/10/16,10:59:00,7153.80,7153.80,7153.80,7153.80,307
2006/10/16,11:00:00,7154.95,7154.95,7154.95,7154.95,268
2006/10/16,11:01:00,7152.92,7152.92,7152.92,7152.92,307
2006/10/16,11:02:00,7152.91,7152.91,7152.91,7152.91,220
2006/10/16,11:03:00,7151.28,7151.28,7151.28,7151.28,292
2006/10/16,11:04:00,7149.44,7149.44,7149.44,7149.44,274
2006/10/16,11:05:00,7148.71,7148.71,7148.71,7148.71,218
2006/10/16,11:06:00,7148.40,7148.40,7148.40,7148.40,288
2006/10/16,11:07:00,7147.24,7147.24,7147.24,7147.24,206
2006/10/16,11:08:00,7145.77,7145.77,7145.77,7145.77,267
2006/10/16,11:09:00,7146.04,7146.04,7146.04,7146.04,207
2006/10/16,11:10:00,7143.54,7143.54,7143.54,7143.54,222
2006/10/16,11:11:00,7143.52,7143.52,7143.52,7143.52,396
2006/10/16,11:12:00,7141.87,7141.87,7141.87,7141.87,222
2006/10/16,11:13:00,7138.13,7138.13,7138.13,7138.13,310
2006/10/16,11:14:00,7138.13,7138.13,7138.13,7138.13,230
2006/10/16,11:15:00,7135.69,7135.69,7135.69,7135.69,256
2006/10/16,11:16:00,7136.83,7136.83,7136.83,7136.83,326
2006/10/16,11:17:00,7135.59,7135.59,7135.59,7135.59,269
2006/10/16,11:18:00,7136.08,7136.08,7136.08,7136.08,283
2006/10/16,11:19:00,7136.63,7136.63,7136.63,7136.63,237
2006/10/16,11:20:00,7135.50,7135.50,7135.50,7135.50,225
2006/10/16,11:21:00,7136.80,7136.80,7136.80,7136.80,273
2006/10/16,11:22:00,7136.15,7136.15,7136.15,7136.15,194
2006/10/16,11:23:00,7137.50,7137.50,7137.50,7137.50,267
2006/10/16,11:24:00,7136.08,7136.08,7136.08,7136.08,199
2006/10/16,11:25:00,7138.16,7138.16,7138.16,7138.16,203
2006/10/16,11:26:00,7138.18,7138.18,7138.18,7138.18,263
2006/10/16,11:27:00,7138.84,7138.84,7138.84,7138.84,165
2006/10/16,11:28:00,7139.30,7139.30,7139.30,7139.30,271
2006/10/16,11:29:00,7138.19,7138.19,7138.19,7138.19,197
2006/10/16,11:30:00,7140.29,7140.29,7140.29,7140.29,214
2006/10/16,11:31:00,7140.66,7140.66,7140.66,7140.66,235
2006/10/16,11:32:00,7139.17,7139.17,7139.17,7139.17,152
2006/10/16,11:33:00,7139.41,7139.41,7139.41,7139.41,217
2006/10/16,11:34:00,7141.18,7141.18,7141.18,7141.18,204
2006/10/16,11:35:00,7141.18,7141.18,7141.18,7141.18,181
2006/10/16,11:36:00,7140.59,7140.59,7140.59,7140.59,244
2006/10/16,11:37:00,7140.59,7140.59,7140.59,7140.59,221
2006/10/16,11:38:00,7140.46,7140.46,7140.46,7140.46,211
2006/10/16,11:39:00,7141.23,7141.23,7141.23,7141.23,201
2006/10/16,11:40:00,7140.96,7140.96,7140.96,7140.96,163
2006/10/16,11:41:00,7140.60,7140.60,7140.60,7140.60,236
2006/10/16,11:42:00,7140.41,7140.41,7140.41,7140.41,175
2006/10/16,11:43:00,7140.55,7140.55,7140.55,7140.55,317
2006/10/16,11:44:00,7142.00,7142.00,7142.00,7142.00,279
2006/10/16,11:45:00,7142.96,7142.96,7142.96,7142.96,227
2006/10/16,11:46:00,7143.42,7143.42,7143.42,7143.42,266
2006/10/16,11:47:00,7143.76,7143.76,7143.76,7143.76,224
2006/10/16,11:48:00,7144.03,7144.03,7144.03,7144.03,378
2006/10/16,11:49:00,7143.75,7143.75,7143.75,7143.75,312
2006/10/16,11:50:00,7144.52,7144.52,7144.52,7144.52,270
2006/10/16,11:51:00,7147.05,7147.05,7147.05,7147.05,262
2006/10/16,11:52:00,7146.15,7146.15,7146.15,7146.15,175
2006/10/16,11:53:00,7145.22,7145.22,7145.22,7145.22,243
2006/10/16,11:54:00,7145.79,7145.79,7145.79,7145.79,173
2006/10/16,11:55:00,7145.16,7145.16,7145.16,7145.16,161
2006/10/16,11:56:00,7145.49,7145.49,7145.49,7145.49,220
2006/10/16,11:57:00,7145.58,7145.58,7145.58,7145.58,178
2006/10/16,11:58:00,7144.52,7144.52,7144.52,7144.52,199
2006/10/16,11:59:00,7143.76,7143.76,7143.76,7143.76,176
2006/10/16,12:00:00,7144.15,7144.15,7144.15,7144.15,155
2006/10/16,12:01:00,7143.36,7143.36,7143.36,7143.36,178
2006/10/16,12:02:00,7144.32,7144.32,7144.32,7144.32,201
2006/10/16,12:03:00,7145.72,7145.72,7145.72,7145.72,203
2006/10/16,12:04:00,7146.38,7146.38,7146.38,7146.38,160
2006/10/16,12:05:00,7145.78,7145.78,7145.78,7145.78,148
2006/10/16,12:06:00,7144.82,7144.82,7144.82,7144.82,176
2006/10/16,12:07:00,7147.06,7147.06,7147.06,7147.06,161
2006/10/16,12:08:00,7144.72,7144.72,7144.72,7144.72,178
2006/10/16,12:09:00,7145.60,7145.60,7145.60,7145.60,250
2006/10/16,12:10:00,7146.11,7146.11,7146.11,7146.11,150
2006/10/16,12:11:00,7144.79,7144.79,7144.79,7144.79,321
2006/10/16,12:12:00,7145.99,7145.99,7145.99,7145.99,154
2006/10/16,12:13:00,7146.11,7146.11,7146.11,7146.11,273
2006/10/16,12:14:00,7146.65,7146.65,7146.65,7146.65,180
2006/10/16,12:15:00,7146.65,7146.65,7146.65,7146.65,221
2006/10/16,12:16:00,7146.36,7146.36,7146.36,7146.36,293
2006/10/16,12:17:00,7147.42,7147.42,7147.42,7147.42,221
2006/10/16,12:18:00,7147.49,7147.49,7147.49,7147.49,301
2006/10/16,12:19:00,7147.67,7147.67,7147.67,7147.67,216
2006/10/16,12:20:00,7148.64,7148.64,7148.64,7148.64,247
2006/10/16,12:21:00,7148.78,7148.78,7148.78,7148.78,293
2006/10/16,12:22:00,7148.69,7148.69,7148.69,7148.69,196
2006/10/16,12:23:00,7149.98,7149.98,7149.98,7149.98,312
2006/10/16,12:24:00,7150.54,7150.54,7150.54,7150.54,212
2006/10/16,12:25:00,7150.44,7150.44,7150.44,7150.44,224
2006/10/16,12:26:00,7150.73,7150.73,7150.73,7150.73,280
2006/10/16,12:27:00,7150.07,7150.07,7150.07,7150.07,185
2006/10/16,12:28:00,7149.77,7149.77,7149.77,7149.77,360
2006/10/16,12:29:00,7152.05,7152.05,7152.05,7152.05,291
2006/10/16,12:30:00,7152.98,7152.98,7152.98,7152.98,211
2006/10/16,12:31:00,7153.21,7153.21,7153.21,7153.21,260
2006/10/16,12:32:00,7152.85,7152.85,7152.85,7152.85,210
2006/10/16,12:33:00,7154.04,7154.04,7154.04,7154.04,317
2006/10/16,12:34:00,7154.16,7154.16,7154.16,7154.16,360
2006/10/16,12:35:00,7157.45,7157.45,7157.45,7157.45,327
2006/10/16,12:36:00,7157.70,7157.70,7157.70,7157.70,386
2006/10/16,12:37:00,7158.41,7158.41,7158.41,7158.41,233
2006/10/16,12:38:00,7159.85,7159.85,7159.85,7159.85,346
2006/10/16,12:39:00,7158.22,7158.22,7158.22,7158.22,263
2006/10/16,12:40:00,7157.74,7157.74,7157.74,7157.74,292
2006/10/16,12:41:00,7157.64,7157.64,7157.64,7157.64,319
2006/10/16,12:42:00,7156.95,7156.95,7156.95,7156.95,302
2006/10/16,12:43:00,7158.52,7158.52,7158.52,7158.52,368
2006/10/16,12:44:00,7157.36,7157.36,7157.36,7157.36,248
2006/10/16,12:45:00,7157.18,7157.18,7157.18,7157.18,296
2006/10/16,12:46:00,7157.80,7157.80,7157.80,7157.80,313
2006/10/16,12:47:00,7156.94,7156.94,7156.94,7156.94,243
2006/10/16,12:48:00,7155.49,7155.49,7155.49,7155.49,318
2006/10/16,12:49:00,7155.83,7155.83,7155.83,7155.83,358
2006/10/16,12:50:00,7154.16,7154.16,7154.16,7154.16,256
2006/10/16,12:51:00,7155.34,7155.34,7155.34,7155.34,352
2006/10/16,12:52:00,7156.01,7156.01,7156.01,7156.01,250
2006/10/16,12:53:00,7155.94,7155.94,7155.94,7155.94,361
2006/10/16,12:54:00,7155.87,7155.87,7155.87,7155.87,273
2006/10/16,12:55:00,7157.14,7157.14,7157.14,7157.14,275
2006/10/16,12:56:00,7156.16,7156.16,7156.16,7156.16,396
2006/10/16,12:57:00,7155.43,7155.43,7155.43,7155.43,293
2006/10/16,12:58:00,7154.79,7154.79,7154.79,7154.79,373
2006/10/16,12:59:00,7155.62,7155.62,7155.62,7155.62,343
2006/10/16,13:00:00,7156.05,7156.05,7156.05,7156.05,276
2006/10/16,13:01:00,7156.98,7156.98,7156.98,7156.98,324
2006/10/16,13:02:00,7157.06,7157.06,7157.06,7157.06,258
2006/10/16,13:03:00,7156.81,7156.81,7156.81,7156.81,351
2006/10/16,13:04:00,7155.56,7155.56,7155.56,7155.56,303
2006/10/16,13:05:00,7154.74,7154.74,7154.74,7154.74,283
2006/10/16,13:06:00,7151.91,7151.91,7151.91,7151.91,518
2006/10/16,13:07:00,7150.82,7150.82,7150.82,7150.82,428
2006/10/16,13:08:00,7147.59,7147.59,7147.59,7147.59,574
2006/10/16,13:09:00,7143.88,7143.88,7143.88,7143.88,563
2006/10/16,13:10:00,7141.73,7141.73,7141.73,7141.73,493
2006/10/16,13:11:00,7138.81,7138.81,7138.81,7138.81,703
2006/10/16,13:12:00,7136.13,7136.13,7136.13,7136.13,508
2006/10/16,13:13:00,7134.02,7134.02,7134.02,7134.02,652
2006/10/16,13:14:00,7130.42,7130.42,7130.42,7130.42,559
2006/10/16,13:15:00,7129.83,7129.83,7129.83,7129.83,486
2006/10/16,13:16:00,7128.21,7128.21,7128.21,7128.21,562
2006/10/16,13:17:00,7128.44,7128.44,7128.44,7128.44,373
2006/10/16,13:18:00,7128.61,7128.61,7128.61,7128.61,463
2006/10/16,13:19:00,7128.56,7128.56,7128.56,7128.56,508
2006/10/16,13:20:00,7130.04,7130.04,7130.04,7130.04,386
2006/10/16,13:21:00,7129.54,7129.54,7129.54,7129.54,403
2006/10/16,13:22:00,7130.50,7130.50,7130.50,7130.50,407
2006/10/16,13:23:00,7130.46,7130.46,7130.46,7130.46,430
2006/10/16,13:24:00,7130.11,7130.11,7130.11,7130.11,429
2006/10/16,13:25:00,7126.71,7126.71,7126.71,7126.71,483
2006/10/16,13:26:00,7126.71,7126.71,7126.71,7126.71,0
2006/10/16,13:27:00,7126.71,7126.71,7126.71,7126.71,0
2006/10/16,13:28:00,7126.71,7126.71,7126.71,7126.71,0
2006/10/16,13:29:00,7126.71,7126.71,7126.71,7126.71,0
2006/10/16,13:30:00,7151.42,7151.42,7151.42,7151.42,4719
2006/10/17,09:00:00,7151.42,7151.42,7151.42,7151.42,38
2006/10/17,09:01:00,7133.85,7133.85,7133.85,7133.85,3358
2006/10/17,09:02:00,7129.55,7129.55,7129.55,7129.55,661
2006/10/17,09:03:00,7127.24,7127.24,7127.24,7127.24,865
2006/10/17,09:04:00,7125.65,7125.65,7125.65,7125.65,872
2006/10/17,09:05:00,7123.74,7123.74,7123.74,7123.74,584
2006/10/17,09:06:00,7123.42,7123.42,7123.42,7123.42,821
2006/10/17,09:07:00,7123.63,7123.63,7123.63,7123.63,647
2006/10/17,09:08:00,7122.47,7122.47,7122.47,7122.47,749
2006/10/17,09:09:00,7122.46,7122.46,7122.46,7122.46,730
2006/10/17,09:10:00,7122.30,7122.30,7122.30,7122.30,495
2006/10/17,09:11:00,7122.14,7122.14,7122.14,7122.14,733
2006/10/17,09:12:00,7122.47,7122.47,7122.47,7122.47,609
2006/10/17,09:13:00,7123.31,7123.31,7123.31,7123.31,616
2006/10/17,09:14:00,7120.58,7120.58,7120.58,7120.58,556
2006/10/17,09:15:00,7119.10,7119.10,7119.10,7119.10,497
2006/10/17,09:16:00,7116.53,7116.53,7116.53,7116.53,649
2006/10/17,09:17:00,7113.50,7113.50,7113.50,7113.50,419
2006/10/17,09:18:00,7110.05,7110.05,7110.05,7110.05,555
2006/10/17,09:19:00,7107.00,7107.00,7107.00,7107.00,513
2006/10/17,09:20:00,7102.36,7102.36,7102.36,7102.36,513
2006/10/17,09:21:00,7098.14,7098.14,7098.14,7098.14,687
2006/10/17,09:22:00,7096.68,7096.68,7096.68,7096.68,498
2006/10/17,09:23:00,7094.18,7094.18,7094.18,7094.18,610
2006/10/17,09:24:00,7092.30,7092.30,7092.30,7092.30,508
2006/10/17,09:25:00,7093.13,7093.13,7093.13,7093.13,409
2006/10/17,09:26:00,7095.73,7095.73,7095.73,7095.73,582
2006/10/17,09:27:00,7095.54,7095.54,7095.54,7095.54,412
2006/10/17,09:28:00,7100.17,7100.17,7100.17,7100.17,554
2006/10/17,09:29:00,7102.42,7102.42,7102.42,7102.42,436
2006/10/17,09:30:00,7105.79,7105.79,7105.79,7105.79,402
2006/10/17,09:31:00,7108.29,7108.29,7108.29,7108.29,565
2006/10/17,09:32:00,7109.69,7109.69,7109.69,7109.69,399
2006/10/17,09:33:00,7112.31,7112.31,7112.31,7112.31,571
2006/10/17,09:34:00,7114.04,7114.04,7114.04,7114.04,513
2006/10/17,09:35:00,7114.49,7114.49,7114.49,7114.49,521
2006/10/17,09:36:00,7117.12,7117.12,7117.12,7117.12,600
2006/10/17,09:37:00,7115.04,7115.04,7115.04,7115.04,374
2006/10/17,09:38:00,7113.05,7113.05,7113.05,7113.05,421
2006/10/17,09:39:00,7111.98,7111.98,7111.98,7111.98,380
2006/10/17,09:40:00,7111.13,7111.13,7111.13,7111.13,312
2006/10/17,09:41:00,7110.41,7110.41,7110.41,7110.41,366
2006/10/17,09:42:00,7110.51,7110.51,7110.51,7110.51,277
2006/10/17,09:43:00,7107.58,7107.58,7107.58,7107.58,303
2006/10/17,09:44:00,7105.39,7105.39,7105.39,7105.39,301
2006/10/17,09:45:00,7106.06,7106.06,7106.06,7106.06,230
2006/10/17,09:46:00,7106.93,7106.93,7106.93,7106.93,363
2006/10/17,09:47:00,7107.05,7107.05,7107.05,7107.05,286
2006/10/17,09:48:00,7105.69,7105.69,7105.69,7105.69,310
2006/10/17,09:49:00,7104.30,7104.30,7104.30,7104.30,254
2006/10/17,09:50:00,7103.14,7103.14,7103.14,7103.14,252
2006/10/17,09:51:00,7104.09,7104.09,7104.09,7104.09,302
2006/10/17,09:52:00,7102.11,7102.11,7102.11,7102.11,238
2006/10/17,09:53:00,7101.60,7101.60,7101.60,7101.60,271
2006/10/17,09:54:00,7102.85,7102.85,7102.85,7102.85,241
2006/10/17,09:55:00,7101.83,7101.83,7101.83,7101.83,216
2006/10/17,09:56:00,7101.40,7101.40,7101.40,7101.40,264
2006/10/17,09:57:00,7100.64,7100.64,7100.64,7100.64,208
2006/10/17,09:58:00,7101.86,7101.86,7101.86,7101.86,232
2006/10/17,09:59:00,7100.60,7100.60,7100.60,7100.60,216
2006/10/17,10:00:00,7099.99,7099.99,7099.99,7099.99,191
2006/10/17,10:01:00,7099.97,7099.97,7099.97,7099.97,301
2006/10/17,10:02:00,7101.20,7101.20,7101.20,7101.20,205
2006/10/17,10:03:00,7101.52,7101.52,7101.52,7101.52,354
2006/10/17,10:04:00,7104.95,7104.95,7104.95,7104.95,322
2006/10/17,10:05:00,7105.84,7105.84,7105.84,7105.84,266
2006/10/17,10:06:00,7109.03,7109.03,7109.03,7109.03,336
2006/10/17,10:07:00,7110.20,7110.20,7110.20,7110.20,201
2006/10/17,10:08:00,7109.48,7109.48,7109.48,7109.48,301
2006/10/17,10:09:00,7112.19,7112.19,7112.19,7112.19,285
2006/10/17,10:10:00,7113.31,7113.31,7113.31,7113.31,261
2006/10/17,10:11:00,7113.19,7113.19,7113.19,7113.19,408
2006/10/17,10:12:00,7114.04,7114.04,7114.04,7114.04,302
2006/10/17,10:13:00,7116.03,7116.03,7116.03,7116.03,364
2006/10/17,10:14:00,7115.23,7115.23,7115.23,7115.23,254
2006/10/17,10:15:00,7115.26,7115.26,7115.26,7115.26,269
2006/10/17,10:16:00,7116.85,7116.85,7116.85,7116.85,301
2006/10/17,10:17:00,7114.31,7114.31,7114.31,7114.31,246
2006/10/17,10:18:00,7114.34,7114.34,7114.34,7114.34,247
2006/10/17,10:19:00,7113.79,7113.79,7113.79,7113.79,225
2006/10/17,10:20:00,7112.48,7112.48,7112.48,7112.48,229
2006/10/17,10:21:00,7114.84,7114.84,7114.84,7114.84,291
2006/10/17,10:22:00,7113.48,7113.48,7113.48,7113.48,204
2006/10/17,10:23:00,7113.55,7113.55,7113.55,7113.55,304
2006/10/17,10:24:00,7113.00,7113.00,7113.00,7113.00,185
2006/10/17,10:25:00,7111.25,7111.25,7111.25,7111.25,170
2006/10/17,10:26:00,7110.41,7110.41,7110.41,7110.41,260
2006/10/17,10:27:00,7111.61,7111.61,7111.61,7111.61,189
2006/10/17,10:28:00,7111.01,7111.01,7111.01,7111.01,225
2006/10/17,10:29:00,7111.38,7111.38,7111.38,7111.38,159
2006/10/17,10:30:00,7109.49,7109.49,7109.49,7109.49,197
2006/10/17,10:31:00,7111.88,7111.88,7111.88,7111.88,249
2006/10/17,10:32:00,7111.09,7111.09,7111.09,7111.09,179
2006/10/17,10:33:00,7111.27,7111.27,7111.27,7111.27,271
2006/10/17,10:34:00,7110.96,7110.96,7110.96,7110.96,187
2006/10/17,10:35:00,7110.85,7110.85,7110.85,7110.85,195
2006/10/17,10:36:00,7110.09,7110.09,7110.09,7110.09,333
2006/10/17,10:37:00,7108.94,7108.94,7108.94,7108.94,208
2006/10/17,10:38:00,7108.74,7108.74,7108.74,7108.74,278
2006/10/17,10:39:00,7109.57,7109.57,7109.57,7109.57,237
2006/10/17,10:40:00,7109.29,7109.29,7109.29,7109.29,196
2006/10/17,10:41:00,7108.41,7108.41,7108.41,7108.41,284
2006/10/17,10:42:00,7108.72,7108.72,7108.72,7108.72,208
2006/10/17,10:43:00,7107.27,7107.27,7107.27,7107.27,262
2006/10/17,10:44:00,7108.79,7108.79,7108.79,7108.79,219
2006/10/17,10:45:00,7106.19,7106.19,7106.19,7106.19,252
2006/10/17,10:46:00,7103.71,7103.71,7103.71,7103.71,371
2006/10/17,10:47:00,7102.01,7102.01,7102.01,7102.01,241
2006/10/17,10:48:00,7097.89,7097.89,7097.89,7097.89,590
2006/10/17,10:49:00,7096.65,7096.65,7096.65,7096.65,359
2006/10/17,10:50:00,7093.95,7093.95,7093.95,7093.95,282
2006/10/17,10:51:00,7090.42,7090.42,7090.42,7090.42,481
2006/10/17,10:52:00,7090.13,7090.13,7090.13,7090.13,324
2006/10/17,10:53:00,7090.45,7090.45,7090.45,7090.45,502
2006/10/17,10:54:00,7088.46,7088.46,7088.46,7088.46,294
2006/10/17,10:55:00,7089.19,7089.19,7089.19,7089.19,292
2006/10/17,10:56:00,7088.98,7088.98,7088.98,7088.98,322
2006/10/17,10:57:00,7089.70,7089.70,7089.70,7089.70,217
2006/10/17,10:58:00,7090.76,7090.76,7090.76,7090.76,262
2006/10/17,10:59:00,7089.98,7089.98,7089.98,7089.98,230
2006/10/17,11:00:00,7087.25,7087.25,7087.25,7087.25,209
2006/10/17,11:01:00,7090.55,7090.55,7090.55,7090.55,215
2006/10/17,11:02:00,7089.28,7089.28,7089.28,7089.28,160
2006/10/17,11:03:00,7088.74,7088.74,7088.74,7088.74,202
2006/10/17,11:04:00,7087.54,7087.54,7087.54,7087.54,181
2006/10/17,11:05:00,7088.46,7088.46,7088.46,7088.46,171
2006/10/17,11:06:00,7088.99,7088.99,7088.99,7088.99,240
2006/10/17,11:07:00,7088.25,7088.25,7088.25,7088.25,171
2006/10/17,11:08:00,7086.38,7086.38,7086.38,7086.38,212
2006/10/17,11:09:00,7087.12,7087.12,7087.12,7087.12,171
2006/10/17,11:10:00,7084.94,7084.94,7084.94,7084.94,170
2006/10/17,11:11:00,7085.53,7085.53,7085.53,7085.53,219
2006/10/17,11:12:00,7084.11,7084.11,7084.11,7084.11,180
2006/10/17,11:13:00,7083.13,7083.13,7083.13,7083.13,214
2006/10/17,11:14:00,7080.48,7080.48,7080.48,7080.48,245
2006/10/17,11:15:00,7079.52,7079.52,7079.52,7079.52,277
2006/10/17,11:16:00,7078.27,7078.27,7078.27,7078.27,306
2006/10/17,11:17:00,7076.55,7076.55,7076.55,7076.55,173
2006/10/17,11:18:00,7076.66,7076.66,7076.66,7076.66,301
2006/10/17,11:19:00,7077.74,7077.74,7077.74,7077.74,179
2006/10/17,11:20:00,7078.16,7078.16,7078.16,7078.16,149
2006/10/17,11:21:00,7078.09,7078.09,7078.09,7078.09,221
2006/10/17,11:22:00,7079.26,7079.26,7079.26,7079.26,158
2006/10/17,11:23:00,7081.57,7081.57,7081.57,7081.57,202
2006/10/17,11:24:00,7081.36,7081.36,7081.36,7081.36,169
2006/10/17,11:25:00,7082.53,7082.53,7082.53,7082.53,191
2006/10/17,11:26:00,7083.07,7083.07,7083.07,7083.07,252
2006/10/17,11:27:00,7084.65,7084.65,7084.65,7084.65,140
2006/10/17,11:28:00,7086.52,7086.52,7086.52,7086.52,177
2006/10/17,11:29:00,7087.25,7087.25,7087.25,7087.25,194
2006/10/17,11:30:00,7088.26,7088.26,7088.26,7088.26,201
2006/10/17,11:31:00,7089.49,7089.49,7089.49,7089.49,230
2006/10/17,11:32:00,7089.75,7089.75,7089.75,7089.75,162
2006/10/17,11:33:00,7092.83,7092.83,7092.83,7092.83,248
2006/10/17,11:34:00,7093.33,7093.33,7093.33,7093.33,203
2006/10/17,11:35:00,7093.22,7093.22,7093.22,7093.22,195
2006/10/17,11:36:00,7093.19,7093.19,7093.19,7093.19,239
2006/10/17,11:37:00,7093.39,7093.39,7093.39,7093.39,143
2006/10/17,11:38:00,7092.06,7092.06,7092.06,7092.06,198
2006/10/17,11:39:00,7091.26,7091.26,7091.26,7091.26,153
2006/10/17,11:40:00,7091.28,7091.28,7091.28,7091.28,127
2006/10/17,11:41:00,7091.56,7091.56,7091.56,7091.56,140
2006/10/17,11:42:00,7091.75,7091.75,7091.75,7091.75,133
2006/10/17,11:43:00,7092.00,7092.00,7092.00,7092.00,172
2006/10/17,11:44:00,7091.57,7091.57,7091.57,7091.57,148
2006/10/17,11:45:00,7090.57,7090.57,7090.57,7090.57,114
2006/10/17,11:46:00,7091.12,7091.12,7091.12,7091.12,135
2006/10/17,11:47:00,7090.93,7090.93,7090.93,7090.93,98
2006/10/17,11:48:00,7091.12,7091.12,7091.12,7091.12,133
2006/10/17,11:49:00,7092.79,7092.79,7092.79,7092.79,129
2006/10/17,11:50:00,7091.02,7091.02,7091.02,7091.02,187
2006/10/17,11:51:00,7091.46,7091.46,7091.46,7091.46,175
2006/10/17,11:52:00,7091.24,7091.24,7091.24,7091.24,149
2006/10/17,11:53:00,7091.05,7091.05,7091.05,7091.05,245
2006/10/17,11:54:00,7089.96,7089.96,7089.96,7089.96,187
2006/10/17,11:55:00,7091.59,7091.59,7091.59,7091.59,209
2006/10/17,11:56:00,7090.29,7090.29,7090.29,7090.29,277
2006/10/17,11:57:00,7090.52,7090.52,7090.52,7090.52,153
2006/10/17,11:58:00,7092.03,7092.03,7092.03,7092.03,260
2006/10/17,11:59:00,7092.12,7092.12,7092.12,7092.12,124
2006/10/17,12:00:00,7092.36,7092.36,7092.36,7092.36,162
2006/10/17,12:01:00,7092.06,7092.06,7092.06,7092.06,169
2006/10/17,12:02:00,7093.02,7093.02,7093.02,7093.02,127
2006/10/17,12:03:00,7089.96,7089.96,7089.96,7089.96,153
2006/10/17,12:04:00,7089.89,7089.89,7089.89,7089.89,134
2006/10/17,12:05:00,7090.63,7090.63,7090.63,7090.63,129
2006/10/17,12:06:00,7090.73,7090.73,7090.73,7090.73,193
2006/10/17,12:07:00,7088.87,7088.87,7088.87,7088.87,127
2006/10/17,12:08:00,7090.62,7090.62,7090.62,7090.62,209
2006/10/17,12:09:00,7090.62,7090.62,7090.62,7090.62,203
2006/10/17,12:10:00,7089.05,7089.05,7089.05,7089.05,168
2006/10/17,12:11:00,7090.45,7090.45,7090.45,7090.45,168
2006/10/17,12:12:00,7089.41,7089.41,7089.41,7089.41,138
2006/10/17,12:13:00,7090.75,7090.75,7090.75,7090.75,182
2006/10/17,12:14:00,7091.12,7091.12,7091.12,7091.12,156
2006/10/17,12:15:00,7090.61,7090.61,7090.61,7090.61,150
2006/10/17,12:16:00,7089.51,7089.51,7089.51,7089.51,202
2006/10/17,12:17:00,7091.80,7091.80,7091.80,7091.80,180
2006/10/17,12:18:00,7090.39,7090.39,7090.39,7090.39,189
2006/10/17,12:19:00,7091.48,7091.48,7091.48,7091.48,159
2006/10/17,12:20:00,7091.50,7091.50,7091.50,7091.50,130
2006/10/17,12:21:00,7092.16,7092.16,7092.16,7092.16,174
2006/10/17,12:22:00,7091.41,7091.41,7091.41,7091.41,177
2006/10/17,12:23:00,7092.25,7092.25,7092.25,7092.25,168
2006/10/17,12:24:00,7092.82,7092.82,7092.82,7092.82,141
2006/10/17,12:25:00,7093.39,7093.39,7093.39,7093.39,167
2006/10/17,12:26:00,7094.21,7094.21,7094.21,7094.21,207
2006/10/17,12:27:00,7094.02,7094.02,7094.02,7094.02,128
2006/10/17,12:28:00,7095.45,7095.45,7095.45,7095.45,221
2006/10/17,12:29:00,7094.34,7094.34,7094.34,7094.34,193
2006/10/17,12:30:00,7093.69,7093.69,7093.69,7093.69,210
2006/10/17,12:31:00,7094.01,7094.01,7094.01,7094.01,254
2006/10/17,12:32:00,7096.13,7096.13,7096.13,7096.13,198
2006/10/17,12:33:00,7096.03,7096.03,7096.03,7096.03,228
2006/10/17,12:34:00,7094.62,7094.62,7094.62,7094.62,178
2006/10/17,12:35:00,7095.18,7095.18,7095.18,7095.18,216
2006/10/17,12:36:00,7095.31,7095.31,7095.31,7095.31,302
2006/10/17,12:37:00,7094.68,7094.68,7094.68,7094.68,156
2006/10/17,12:38:00,7096.20,7096.20,7096.20,7096.20,250
2006/10/17,12:39:00,7094.58,7094.58,7094.58,7094.58,150
2006/10/17,12:40:00,7094.36,7094.36,7094.36,7094.36,217
2006/10/17,12:41:00,7095.13,7095.13,7095.13,7095.13,253
2006/10/17,12:42:00,7095.57,7095.57,7095.57,7095.57,163
2006/10/17,12:43:00,7095.41,7095.41,7095.41,7095.41,247
2006/10/17,12:44:00,7096.02,7096.02,7096.02,7096.02,154
2006/10/17,12:45:00,7093.49,7093.49,7093.49,7093.49,180
2006/10/17,12:46:00,7095.36,7095.36,7095.36,7095.36,234
2006/10/17,12:47:00,7096.64,7096.64,7096.64,7096.64,193
2006/10/17,12:48:00,7096.74,7096.74,7096.74,7096.74,296
2006/10/17,12:49:00,7096.96,7096.96,7096.96,7096.96,176
2006/10/17,12:50:00,7098.20,7098.20,7098.20,7098.20,189
2006/10/17,12:51:00,7097.19,7097.19,7097.19,7097.19,184
2006/10/17,12:52:00,7097.78,7097.78,7097.78,7097.78,186
2006/10/17,12:53:00,7097.75,7097.75,7097.75,7097.75,303
2006/10/17,12:54:00,7099.39,7099.39,7099.39,7099.39,291
2006/10/17,12:55:00,7097.87,7097.87,7097.87,7097.87,245
2006/10/17,12:56:00,7100.44,7100.44,7100.44,7100.44,245
2006/10/17,12:57:00,7101.74,7101.74,7101.74,7101.74,173
2006/10/17,12:58:00,7104.27,7104.27,7104.27,7104.27,311
2006/10/17,12:59:00,7104.29,7104.29,7104.29,7104.29,213
2006/10/17,13:00:00,7105.92,7105.92,7105.92,7105.92,184
2006/10/17,13:01:00,7101.47,7101.47,7101.47,7101.47,367
2006/10/17,13:02:00,7102.59,7102.59,7102.59,7102.59,166
2006/10/17,13:03:00,7103.99,7103.99,7103.99,7103.99,216
2006/10/17,13:04:00,7104.16,7104.16,7104.16,7104.16,223
2006/10/17,13:05:00,7101.16,7101.16,7101.16,7101.16,279
2006/10/17,13:06:00,7095.22,7095.22,7095.22,7095.22,405
2006/10/17,13:07:00,7092.92,7092.92,7092.92,7092.92,345
2006/10/17,13:08:00,7089.51,7089.51,7089.51,7089.51,484
2006/10/17,13:09:00,7085.92,7085.92,7085.92,7085.92,517
2006/10/17,13:10:00,7085.16,7085.16,7085.16,7085.16,405
2006/10/17,13:11:00,7081.12,7081.12,7081.12,7081.12,541
2006/10/17,13:12:00,7079.18,7079.18,7079.18,7079.18,433
2006/10/17,13:13:00,7075.86,7075.86,7075.86,7075.86,635
2006/10/17,13:14:00,7072.88,7072.88,7072.88,7072.88,612
2006/10/17,13:15:00,7072.67,7072.67,7072.67,7072.67,541
2006/10/17,13:16:00,7071.27,7071.27,7071.27,7071.27,538
2006/10/17,13:17:00,7070.30,7070.30,7070.30,7070.30,323
2006/10/17,13:18:00,7072.47,7072.47,7072.47,7072.47,524
2006/10/17,13:19:00,7075.08,7075.08,7075.08,7075.08,458
2006/10/17,13:20:00,7076.30,7076.30,7076.30,7076.30,354
2006/10/17,13:21:00,7074.37,7074.37,7074.37,7074.37,401
2006/10/17,13:22:00,7077.74,7077.74,7077.74,7077.74,279
2006/10/17,13:23:00,7078.78,7078.78,7078.78,7078.78,401
2006/10/17,13:24:00,7079.03,7079.03,7079.03,7079.03,413
2006/10/17,13:25:00,7080.42,7080.42,7080.42,7080.42,444
2006/10/17,13:26:00,7080.43,7080.43,7080.43,7080.43,0
2006/10/17,13:27:00,7080.43,7080.43,7080.43,7080.43,0
2006/10/17,13:28:00,7080.43,7080.43,7080.43,7080.43,0
2006/10/17,13:29:00,7080.43,7080.43,7080.43,7080.43,0
2006/10/17,13:30:00,7075.13,7075.13,7075.13,7075.13,3723
2006/10/18,09:00:00,7075.13,7075.13,7075.13,7075.13,25
2006/10/18,09:01:00,7021.96,7021.96,7021.96,7021.96,2012
2006/10/18,09:02:00,7029.64,7029.64,7029.64,7029.64,521
2006/10/18,09:03:00,7031.59,7031.59,7031.59,7031.59,572
2006/10/18,09:04:00,7032.34,7032.34,7032.34,7032.34,595
2006/10/18,09:05:00,7033.07,7033.07,7033.07,7033.07,482
2006/10/18,09:06:00,7035.45,7035.45,7035.45,7035.45,621
2006/10/18,09:07:00,7033.76,7033.76,7033.76,7033.76,494
2006/10/18,09:08:00,7034.45,7034.45,7034.45,7034.45,632
2006/10/18,09:09:00,7033.50,7033.50,7033.50,7033.50,519
2006/10/18,09:10:00,7031.11,7031.11,7031.11,7031.11,434
2006/10/18,09:11:00,7028.72,7028.72,7028.72,7028.72,491
2006/10/18,09:12:00,7025.53,7025.53,7025.53,7025.53,403
2006/10/18,09:13:00,7021.46,7021.46,7021.46,7021.46,488
2006/10/18,09:14:00,7015.35,7015.35,7015.35,7015.35,517
2006/10/18,09:15:00,7014.63,7014.63,7014.63,7014.63,538
2006/10/18,09:16:00,7013.92,7013.92,7013.92,7013.92,775
2006/10/18,09:17:00,7018.48,7018.48,7018.48,7018.48,533
2006/10/18,09:18:00,7021.26,7021.26,7021.26,7021.26,672
2006/10/18,09:19:00,7022.81,7022.81,7022.81,7022.81,525
2006/10/18,09:20:00,7024.18,7024.18,7024.18,7024.18,434
2006/10/18,09:21:00,7025.46,7025.46,7025.46,7025.46,503
2006/10/18,09:22:00,7027.17,7027.17,7027.17,7027.17,402
2006/10/18,09:23:00,7027.48,7027.48,7027.48,7027.48,573
2006/10/18,09:24:00,7028.20,7028.20,7028.20,7028.20,521
2006/10/18,09:25:00,7032.15,7032.15,7032.15,7032.15,433
2006/10/18,09:26:00,7029.16,7029.16,7029.16,7029.16,504
2006/10/18,09:27:00,7030.29,7030.29,7030.29,7030.29,349
2006/10/18,09:28:00,7029.59,7029.59,7029.59,7029.59,415
2006/10/18,09:29:00,7029.10,7029.10,7029.10,7029.10,313
2006/10/18,09:30:00,7029.89,7029.89,7029.89,7029.89,279
2006/10/18,09:31:00,7028.21,7028.21,7028.21,7028.21,368
2006/10/18,09:32:00,7029.48,7029.48,7029.48,7029.48,372
2006/10/18,09:33:00,7028.77,7028.77,7028.77,7028.77,395
2006/10/18,09:34:00,7028.72,7028.72,7028.72,7028.72,354
2006/10/18,09:35:00,7029.35,7029.35,7029.35,7029.35,324
2006/10/18,09:36:00,7030.26,7030.26,7030.26,7030.26,412
2006/10/18,09:37:00,7030.50,7030.50,7030.50,7030.50,309
2006/10/18,09:38:00,7028.94,7028.94,7028.94,7028.94,348
2006/10/18,09:39:00,7027.80,7027.80,7027.80,7027.80,370
2006/10/18,09:40:00,7027.23,7027.23,7027.23,7027.23,290
2006/10/18,09:41:00,7028.87,7028.87,7028.87,7028.87,344
2006/10/18,09:42:00,7026.32,7026.32,7026.32,7026.32,215
2006/10/18,09:43:00,7026.20,7026.20,7026.20,7026.20,381
2006/10/18,09:44:00,7022.40,7022.40,7022.40,7022.40,403
2006/10/18,09:45:00,7021.65,7021.65,7021.65,7021.65,343
2006/10/18,09:46:00,7020.49,7020.49,7020.49,7020.49,541
2006/10/18,09:47:00,7019.06,7019.06,7019.06,7019.06,384
2006/10/18,09:48:00,7017.09,7017.09,7017.09,7017.09,496
2006/10/18,09:49:00,7016.18,7016.18,7016.18,7016.18,447
2006/10/18,09:50:00,7015.73,7015.73,7015.73,7015.73,415
2006/10/18,09:51:00,7014.23,7014.23,7014.23,7014.23,520
2006/10/18,09:52:00,7012.93,7012.93,7012.93,7012.93,346
2006/10/18,09:53:00,7010.14,7010.14,7010.14,7010.14,438
2006/10/18,09:54:00,7010.04,7010.04,7010.04,7010.04,461
2006/10/18,09:55:00,7008.35,7008.35,7008.35,7008.35,413
2006/10/18,09:56:00,7005.68,7005.68,7005.68,7005.68,528
2006/10/18,09:57:00,7004.06,7004.06,7004.06,7004.06,361
2006/10/18,09:58:00,7005.48,7005.48,7005.48,7005.48,398
2006/10/18,09:59:00,7002.58,7002.58,7002.58,7002.58,421
2006/10/18,10:00:00,7001.43,7001.43,7001.43,7001.43,370
2006/10/18,10:01:00,6997.83,6997.83,6997.83,6997.83,447
2006/10/18,10:02:00,6993.61,6993.61,6993.61,6993.61,428
2006/10/18,10:03:00,6992.06,6992.06,6992.06,6992.06,400
2006/10/18,10:04:00,6991.41,6991.41,6991.41,6991.41,433
2006/10/18,10:05:00,6993.42,6993.42,6993.42,6993.42,334
2006/10/18,10:06:00,6994.19,6994.19,6994.19,6994.19,357
2006/10/18,10:07:00,6994.35,6994.35,6994.35,6994.35,322
2006/10/18,10:08:00,6997.00,6997.00,6997.00,6997.00,313
2006/10/18,10:09:00,6999.67,6999.67,6999.67,6999.67,277
2006/10/18,10:10:00,6999.43,6999.43,6999.43,6999.43,225
2006/10/18,10:11:00,7002.07,7002.07,7002.07,7002.07,332
2006/10/18,10:12:00,7001.08,7001.08,7001.08,7001.08,188
2006/10/18,10:13:00,7003.12,7003.12,7003.12,7003.12,242
2006/10/18,10:14:00,7002.28,7002.28,7002.28,7002.28,205
2006/10/18,10:15:00,7003.02,7003.02,7003.02,7003.02,220
2006/10/18,10:16:00,7003.11,7003.11,7003.11,7003.11,319
2006/10/18,10:17:00,7003.79,7003.79,7003.79,7003.79,206
2006/10/18,10:18:00,7003.00,7003.00,7003.00,7003.00,186
2006/10/18,10:19:00,7005.39,7005.39,7005.39,7005.39,135
2006/10/18,10:20:00,7005.15,7005.15,7005.15,7005.15,125
2006/10/18,10:21:00,7004.73,7004.73,7004.73,7004.73,206
2006/10/18,10:22:00,7004.44,7004.44,7004.44,7004.44,154
2006/10/18,10:23:00,7005.92,7005.92,7005.92,7005.92,267
2006/10/18,10:24:00,7006.34,7006.34,7006.34,7006.34,152
2006/10/18,10:25:00,7006.40,7006.40,7006.40,7006.40,157
2006/10/18,10:26:00,7005.79,7005.79,7005.79,7005.79,168
2006/10/18,10:27:00,7004.35,7004.35,7004.35,7004.35,139
2006/10/18,10:28:00,7003.22,7003.22,7003.22,7003.22,173
2006/10/18,10:29:00,7003.55,7003.55,7003.55,7003.55,132
2006/10/18,10:30:00,7005.26,7005.26,7005.26,7005.26,146
2006/10/18,10:31:00,7004.91,7004.91,7004.91,7004.91,161
2006/10/18,10:32:00,7006.41,7006.41,7006.41,7006.41,111
2006/10/18,10:33:00,7005.67,7005.67,7005.67,7005.67,141
2006/10/18,10:34:00,7005.59,7005.59,7005.59,7005.59,121
2006/10/18,10:35:00,7005.26,7005.26,7005.26,7005.26,153
2006/10/18,10:36:00,7004.03,7004.03,7004.03,7004.03,176
2006/10/18,10:37:00,7005.38,7005.38,7005.38,7005.38,101
2006/10/18,10:38:00,7003.79,7003.79,7003.79,7003.79,191
2006/10/18,10:39:00,7005.45,7005.45,7005.45,7005.45,206
2006/10/18,10:40:00,7005.93,7005.93,7005.93,7005.93,158
2006/10/18,10:41:00,7004.97,7004.97,7004.97,7004.97,192
2006/10/18,10:42:00,7005.87,7005.87,7005.87,7005.87,108
2006/10/18,10:43:00,7007.41,7007.41,7007.41,7007.41,222
2006/10/18,10:44:00,7007.47,7007.47,7007.47,7007.47,143
2006/10/18,10:45:00,7008.33,7008.33,7008.33,7008.33,101
2006/10/18,10:46:00,7010.02,7010.02,7010.02,7010.02,172
2006/10/18,10:47:00,7009.73,7009.73,7009.73,7009.73,158
2006/10/18,10:48:00,7009.60,7009.60,7009.60,7009.60,191
2006/10/18,10:49:00,7011.01,7011.01,7011.01,7011.01,139
2006/10/18,10:50:00,7011.41,7011.41,7011.41,7011.41,183
2006/10/18,10:51:00,7011.39,7011.39,7011.39,7011.39,239
2006/10/18,10:52:00,7009.78,7009.78,7009.78,7009.78,119
2006/10/18,10:53:00,7011.38,7011.38,7011.38,7011.38,216
2006/10/18,10:54:00,7010.16,7010.16,7010.16,7010.16,158
2006/10/18,10:55:00,7010.14,7010.14,7010.14,7010.14,155
2006/10/18,10:56:00,7010.15,7010.15,7010.15,7010.15,230
2006/10/18,10:57:00,7009.78,7009.78,7009.78,7009.78,144
2006/10/18,10:58:00,7010.88,7010.88,7010.88,7010.88,209
2006/10/18,10:59:00,7009.96,7009.96,7009.96,7009.96,136
2006/10/18,11:00:00,7004.63,7004.63,7004.63,7004.63,229
2006/10/18,11:01:00,7005.17,7005.17,7005.17,7005.17,244
2006/10/18,11:02:00,7004.05,7004.05,7004.05,7004.05,173
2006/10/18,11:03:00,7001.91,7001.91,7001.91,7001.91,188
2006/10/18,11:04:00,7003.08,7003.08,7003.08,7003.08,180
2006/10/18,11:05:00,7002.74,7002.74,7002.74,7002.74,165
2006/10/18,11:06:00,7003.04,7003.04,7003.04,7003.04,239
2006/10/18,11:07:00,7003.69,7003.69,7003.69,7003.69,125
2006/10/18,11:08:00,7002.89,7002.89,7002.89,7002.89,208
2006/10/18,11:09:00,7002.61,7002.61,7002.61,7002.61,148
2006/10/18,11:10:00,7000.77,7000.77,7000.77,7000.77,127
2006/10/18,11:11:00,7000.51,7000.51,7000.51,7000.51,212
2006/10/18,11:12:00,6999.30,6999.30,6999.30,6999.30,140
2006/10/18,11:13:00,6993.37,6993.37,6993.37,6993.37,550
2006/10/18,11:14:00,6989.89,6989.89,6989.89,6989.89,407
2006/10/18,11:15:00,6986.93,6986.93,6986.93,6986.93,358
2006/10/18,11:16:00,6985.83,6985.83,6985.83,6985.83,530
2006/10/18,11:17:00,6985.06,6985.06,6985.06,6985.06,437
2006/10/18,11:18:00,6982.09,6982.09,6982.09,6982.09,434
2006/10/18,11:19:00,6980.68,6980.68,6980.68,6980.68,391
2006/10/18,11:20:00,6981.18,6981.18,6981.18,6981.18,296
2006/10/18,11:21:00,6981.29,6981.29,6981.29,6981.29,365
2006/10/18,11:22:00,6982.37,6982.37,6982.37,6982.37,311
2006/10/18,11:23:00,6982.14,6982.14,6982.14,6982.14,353
2006/10/18,11:24:00,6982.18,6982.18,6982.18,6982.18,234
2006/10/18,11:25:00,6983.97,6983.97,6983.97,6983.97,175
2006/10/18,11:26:00,6981.38,6981.38,6981.38,6981.38,227
2006/10/18,11:27:00,6980.61,6980.61,6980.61,6980.61,208
2006/10/18,11:28:00,6980.07,6980.07,6980.07,6980.07,183
2006/10/18,11:29:00,6981.70,6981.70,6981.70,6981.70,180
2006/10/18,11:30:00,6982.51,6982.51,6982.51,6982.51,145
2006/10/18,11:31:00,6982.24,6982.24,6982.24,6982.24,224
2006/10/18,11:32:00,6981.85,6981.85,6981.85,6981.85,119
2006/10/18,11:33:00,6982.83,6982.83,6982.83,6982.83,183
2006/10/18,11:34:00,6982.94,6982.94,6982.94,6982.94,138
2006/10/18,11:35:00,6984.02,6984.02,6984.02,6984.02,140
2006/10/18,11:36:00,6983.41,6983.41,6983.41,6983.41,217
2006/10/18,11:37:00,6985.81,6985.81,6985.81,6985.81,215
2006/10/18,11:38:00,6988.46,6988.46,6988.46,6988.46,245
2006/10/18,11:39:00,6987.95,6987.95,6987.95,6987.95,121
2006/10/18,11:40:00,6987.71,6987.71,6987.71,6987.71,138
2006/10/18,11:41:00,6987.57,6987.57,6987.57,6987.57,168
2006/10/18,11:42:00,6986.70,6986.70,6986.70,6986.70,124
2006/10/18,11:43:00,6987.03,6987.03,6987.03,6987.03,176
2006/10/18,11:44:00,6986.67,6986.67,6986.67,6986.67,168
2006/10/18,11:45:00,6986.06,6986.06,6986.06,6986.06,123
2006/10/18,11:46:00,6987.17,6987.17,6987.17,6987.17,163
2006/10/18,11:47:00,6986.83,6986.83,6986.83,6986.83,101
2006/10/18,11:48:00,6988.20,6988.20,6988.20,6988.20,155
2006/10/18,11:49:00,6986.93,6986.93,6986.93,6986.93,124
2006/10/18,11:50:00,6987.22,6987.22,6987.22,6987.22,120
2006/10/18,11:51:00,6987.91,6987.91,6987.91,6987.91,122
2006/10/18,11:52:00,6986.52,6986.52,6986.52,6986.52,115
2006/10/18,11:53:00,6989.56,6989.56,6989.56,6989.56,174
2006/10/18,11:54:00,6990.27,6990.27,6990.27,6990.27,143
2006/10/18,11:55:00,6989.95,6989.95,6989.95,6989.95,172
2006/10/18,11:56:00,6991.30,6991.30,6991.30,6991.30,141
2006/10/18,11:57:00,6993.28,6993.28,6993.28,6993.28,126
2006/10/18,11:58:00,6993.84,6993.84,6993.84,6993.84,172
2006/10/18,11:59:00,6994.06,6994.06,6994.06,6994.06,133
2006/10/18,12:00:00,6994.51,6994.51,6994.51,6994.51,169
2006/10/18,12:01:00,6994.81,6994.81,6994.81,6994.81,179
2006/10/18,12:02:00,6995.38,6995.38,6995.38,6995.38,129
2006/10/18,12:03:00,6994.52,6994.52,6994.52,6994.52,181
2006/10/18,12:04:00,6994.64,6994.64,6994.64,6994.64,149
2006/10/18,12:05:00,6995.15,6995.15,6995.15,6995.15,206
2006/10/18,12:06:00,6994.93,6994.93,6994.93,6994.93,132
2006/10/18,12:07:00,6994.77,6994.77,6994.77,6994.77,94
2006/10/18,12:08:00,6991.58,6991.58,6991.58,6991.58,131
2006/10/18,12:09:00,6994.40,6994.40,6994.40,6994.40,100
2006/10/18,12:10:00,6993.05,6993.05,6993.05,6993.05,134
2006/10/18,12:11:00,6993.77,6993.77,6993.77,6993.77,149
2006/10/18,12:12:00,6992.32,6992.32,6992.32,6992.32,80
2006/10/18,12:13:00,6994.33,6994.33,6994.33,6994.33,152
2006/10/18,12:14:00,6993.57,6993.57,6993.57,6993.57,100
2006/10/18,12:15:00,6995.34,6995.34,6995.34,6995.34,131
2006/10/18,12:16:00,6995.05,6995.05,6995.05,6995.05,181
2006/10/18,12:17:00,6995.32,6995.32,6995.32,6995.32,110
2006/10/18,12:18:00,6994.34,6994.34,6994.34,6994.34,161
2006/10/18,12:19:00,6994.44,6994.44,6994.44,6994.44,189
2006/10/18,12:20:00,6994.87,6994.87,6994.87,6994.87,116
2006/10/18,12:21:00,6994.23,6994.23,6994.23,6994.23,170
2006/10/18,12:22:00,6993.96,6993.96,6993.96,6993.96,124
2006/10/18,12:23:00,6992.81,6992.81,6992.81,6992.81,125
2006/10/18,12:24:00,6993.07,6993.07,6993.07,6993.07,137
2006/10/18,12:25:00,6992.12,6992.12,6992.12,6992.12,142
2006/10/18,12:26:00,6992.30,6992.30,6992.30,6992.30,211
2006/10/18,12:27:00,6991.45,6991.45,6991.45,6991.45,150
2006/10/18,12:28:00,6991.73,6991.73,6991.73,6991.73,215
2006/10/18,12:29:00,6990.59,6990.59,6990.59,6990.59,191
2006/10/18,12:30:00,6990.18,6990.18,6990.18,6990.18,148
2006/10/18,12:31:00,6989.70,6989.70,6989.70,6989.70,209
2006/10/18,12:32:00,6990.76,6990.76,6990.76,6990.76,117
2006/10/18,12:33:00,6990.22,6990.22,6990.22,6990.22,181
2006/10/18,12:34:00,6991.38,6991.38,6991.38,6991.38,167
2006/10/18,12:35:00,6989.41,6989.41,6989.41,6989.41,148
2006/10/18,12:36:00,6989.40,6989.40,6989.40,6989.40,214
2006/10/18,12:37:00,6989.52,6989.52,6989.52,6989.52,151
2006/10/18,12:38:00,6988.97,6988.97,6988.97,6988.97,182
2006/10/18,12:39:00,6989.07,6989.07,6989.07,6989.07,111
2006/10/18,12:40:00,6991.06,6991.06,6991.06,6991.06,168
2006/10/18,12:41:00,6991.34,6991.34,6991.34,6991.34,182
2006/10/18,12:42:00,6992.02,6992.02,6992.02,6992.02,134
2006/10/18,12:43:00,6992.56,6992.56,6992.56,6992.56,173
2006/10/18,12:44:00,6991.88,6991.88,6991.88,6991.88,116
2006/10/18,12:45:00,6991.10,6991.10,6991.10,6991.10,140
2006/10/18,12:46:00,6992.34,6992.34,6992.34,6992.34,144
2006/10/18,12:47:00,6992.81,6992.81,6992.81,6992.81,196
2006/10/18,12:48:00,6993.06,6993.06,6993.06,6993.06,204
2006/10/18,12:49:00,6992.89,6992.89,6992.89,6992.89,172
2006/10/18,12:50:00,6993.34,6993.34,6993.34,6993.34,149
2006/10/18,12:51:00,6993.50,6993.50,6993.50,6993.50,169
2006/10/18,12:52:00,6995.04,6995.04,6995.04,6995.04,169
2006/10/18,12:53:00,6997.53,6997.53,6997.53,6997.53,216
2006/10/18,12:54:00,6999.57,6999.57,6999.57,6999.57,184
2006/10/18,12:55:00,7001.01,7001.01,7001.01,7001.01,160
2006/10/18,12:56:00,7001.38,7001.38,7001.38,7001.38,241
2006/10/18,12:57:00,7001.60,7001.60,7001.60,7001.60,192
2006/10/18,12:58:00,7004.25,7004.25,7004.25,7004.25,286
2006/10/18,12:59:00,7004.54,7004.54,7004.54,7004.54,190
2006/10/18,13:00:00,7004.07,7004.07,7004.07,7004.07,191
2006/10/18,13:01:00,7004.45,7004.45,7004.45,7004.45,245
2006/10/18,13:02:00,7006.13,7006.13,7006.13,7006.13,219
2006/10/18,13:03:00,7005.04,7005.04,7005.04,7005.04,236
2006/10/18,13:04:00,7005.19,7005.19,7005.19,7005.19,249
2006/10/18,13:05:00,7006.51,7006.51,7006.51,7006.51,270
2006/10/18,13:06:00,7007.04,7007.04,7007.04,7007.04,286
2006/10/18,13:07:00,7007.42,7007.42,7007.42,7007.42,196
2006/10/18,13:08:00,7006.77,7006.77,7006.77,7006.77,313
2006/10/18,13:09:00,7006.07,7006.07,7006.07,7006.07,243
2006/10/18,13:10:00,7006.91,7006.91,7006.91,7006.91,244
2006/10/18,13:11:00,7006.25,7006.25,7006.25,7006.25,334
2006/10/18,13:12:00,7006.35,7006.35,7006.35,7006.35,232
2006/10/18,13:13:00,7007.32,7007.32,7007.32,7007.32,355
2006/10/18,13:14:00,7006.97,7006.97,7006.97,7006.97,292
2006/10/18,13:15:00,7008.08,7008.08,7008.08,7008.08,248
2006/10/18,13:16:00,7007.82,7007.82,7007.82,7007.82,352
2006/10/18,13:17:00,7008.58,7008.58,7008.58,7008.58,287
2006/10/18,13:18:00,7008.19,7008.19,7008.19,7008.19,302
2006/10/18,13:19:00,7010.75,7010.75,7010.75,7010.75,268
2006/10/18,13:20:00,7010.50,7010.50,7010.50,7010.50,319
2006/10/18,13:21:00,7011.99,7011.99,7011.99,7011.99,436
2006/10/18,13:22:00,7012.43,7012.43,7012.43,7012.43,323
2006/10/18,13:23:00,7013.94,7013.94,7013.94,7013.94,495
2006/10/18,13:24:00,7014.63,7014.63,7014.63,7014.63,431
2006/10/18,13:25:00,7014.12,7014.12,7014.12,7014.12,464
2006/10/18,13:26:00,7014.12,7014.12,7014.12,7014.12,0
2006/10/18,13:27:00,7014.12,7014.12,7014.12,7014.12,0
2006/10/18,13:28:00,7014.12,7014.12,7014.12,7014.12,0
2006/10/18,13:29:00,7014.12,7014.12,7014.12,7014.12,0
2006/10/18,13:30:00,7017.60,7017.60,7017.60,7017.60,3827
2006/10/19,09:00:00,7017.60,7017.60,7017.60,7017.60,18
2006/10/19,09:01:00,7000.68,7000.68,7000.68,7000.68,2032
2006/10/19,09:02:00,7006.58,7006.58,7006.58,7006.58,495
2006/10/19,09:03:00,7013.63,7013.63,7013.63,7013.63,601
2006/10/19,09:04:00,7008.39,7008.39,7008.39,7008.39,686
2006/10/19,09:05:00,7010.00,7010.00,7010.00,7010.00,520
2006/10/19,09:06:00,7007.58,7007.58,7007.58,7007.58,739
2006/10/19,09:07:00,7006.31,7006.31,7006.31,7006.31,455
2006/10/19,09:08:00,7001.16,7001.16,7001.16,7001.16,582
2006/10/19,09:09:00,7006.78,7006.78,7006.78,7006.78,482
2006/10/19,09:10:00,7000.15,7000.15,7000.15,7000.15,418
2006/10/19,09:11:00,7001.40,7001.40,7001.40,7001.40,527
2006/10/19,09:12:00,7005.02,7005.02,7005.02,7005.02,390
2006/10/19,09:13:00,7005.39,7005.39,7005.39,7005.39,466
2006/10/19,09:14:00,7004.01,7004.01,7004.01,7004.01,431
2006/10/19,09:15:00,7005.97,7005.97,7005.97,7005.97,330
2006/10/19,09:16:00,7006.15,7006.15,7006.15,7006.15,481
2006/10/19,09:17:00,7009.03,7009.03,7009.03,7009.03,315
2006/10/19,09:18:00,7009.61,7009.61,7009.61,7009.61,417
2006/10/19,09:19:00,7014.63,7014.63,7014.63,7014.63,417
2006/10/19,09:20:00,7014.87,7014.87,7014.87,7014.87,357
2006/10/19,09:21:00,7016.93,7016.93,7016.93,7016.93,518
2006/10/19,09:22:00,7022.77,7022.77,7022.77,7022.77,403
2006/10/19,09:23:00,7027.66,7027.66,7027.66,7027.66,501
2006/10/19,09:24:00,7031.95,7031.95,7031.95,7031.95,573
2006/10/19,09:25:00,7035.81,7035.81,7035.81,7035.81,419
2006/10/19,09:26:00,7039.87,7039.87,7039.87,7039.87,595
2006/10/19,09:27:00,7044.74,7044.74,7044.74,7044.74,565
2006/10/19,09:28:00,7045.99,7045.99,7045.99,7045.99,574
2006/10/19,09:29:00,7043.10,7043.10,7043.10,7043.10,552
2006/10/19,09:30:00,7039.48,7039.48,7039.48,7039.48,358
2006/10/19,09:31:00,7037.09,7037.09,7037.09,7037.09,544
2006/10/19,09:32:00,7033.28,7033.28,7033.28,7033.28,329
2006/10/19,09:33:00,7034.65,7034.65,7034.65,7034.65,327
2006/10/19,09:34:00,7033.94,7033.94,7033.94,7033.94,302
2006/10/19,09:35:00,7033.35,7033.35,7033.35,7033.35,285
2006/10/19,09:36:00,7033.39,7033.39,7033.39,7033.39,347
2006/10/19,09:37:00,7030.79,7030.79,7030.79,7030.79,234
2006/10/19,09:38:00,7027.78,7027.78,7027.78,7027.78,274
2006/10/19,09:39:00,7026.65,7026.65,7026.65,7026.65,264
2006/10/19,09:40:00,7025.49,7025.49,7025.49,7025.49,245
2006/10/19,09:41:00,7022.85,7022.85,7022.85,7022.85,318
2006/10/19,09:42:00,7022.85,7022.85,7022.85,7022.85,199
2006/10/19,09:43:00,7023.03,7023.03,7023.03,7023.03,246
2006/10/19,09:44:00,7021.03,7021.03,7021.03,7021.03,241
2006/10/19,09:45:00,7021.96,7021.96,7021.96,7021.96,166
2006/10/19,09:46:00,7021.21,7021.21,7021.21,7021.21,265
2006/10/19,09:47:00,7022.95,7022.95,7022.95,7022.95,153
2006/10/19,09:48:00,7023.21,7023.21,7023.21,7023.21,261
2006/10/19,09:49:00,7021.62,7021.62,7021.62,7021.62,207
2006/10/19,09:50:00,7022.79,7022.79,7022.79,7022.79,153
2006/10/19,09:51:00,7022.12,7022.12,7022.12,7022.12,202
2006/10/19,09:52:00,7021.26,7021.26,7021.26,7021.26,148
2006/10/19,09:53:00,7022.33,7022.33,7022.33,7022.33,184
2006/10/19,09:54:00,7023.10,7023.10,7023.10,7023.10,165
2006/10/19,09:55:00,7022.83,7022.83,7022.83,7022.83,150
2006/10/19,09:56:00,7024.91,7024.91,7024.91,7024.91,255
2006/10/19,09:57:00,7025.76,7025.76,7025.76,7025.76,152
2006/10/19,09:58:00,7026.50,7026.50,7026.50,7026.50,197
2006/10/19,09:59:00,7028.50,7028.50,7028.50,7028.50,182
2006/10/19,10:00:00,7028.07,7028.07,7028.07,7028.07,183
2006/10/19,10:01:00,7029.60,7029.60,7029.60,7029.60,238
2006/10/19,10:02:00,7032.11,7032.11,7032.11,7032.11,174
2006/10/19,10:03:00,7033.22,7033.22,7033.22,7033.22,300
2006/10/19,10:04:00,7032.95,7032.95,7032.95,7032.95,171
2006/10/19,10:05:00,7033.69,7033.69,7033.69,7033.69,199
2006/10/19,10:06:00,7031.17,7031.17,7031.17,7031.17,241
2006/10/19,10:07:00,7029.21,7029.21,7029.21,7029.21,164
2006/10/19,10:08:00,7028.53,7028.53,7028.53,7028.53,303
2006/10/19,10:09:00,7027.64,7027.64,7027.64,7027.64,209
2006/10/19,10:10:00,7028.40,7028.40,7028.40,7028.40,199
2006/10/19,10:11:00,7027.97,7027.97,7027.97,7027.97,294
2006/10/19,10:12:00,7027.28,7027.28,7027.28,7027.28,163
2006/10/19,10:13:00,7028.63,7028.63,7028.63,7028.63,204
2006/10/19,10:14:00,7029.09,7029.09,7029.09,7029.09,188
2006/10/19,10:15:00,7027.41,7027.41,7027.41,7027.41,149
2006/10/19,10:16:00,7027.99,7027.99,7027.99,7027.99,200
2006/10/19,10:17:00,7027.68,7027.68,7027.68,7027.68,175
2006/10/19,10:18:00,7028.03,7028.03,7028.03,7028.03,176
2006/10/19,10:19:00,7027.95,7027.95,7027.95,7027.95,188
2006/10/19,10:20:00,7027.93,7027.93,7027.93,7027.93,169
2006/10/19,10:21:00,7028.40,7028.40,7028.40,7028.40,202
2006/10/19,10:22:00,7030.67,7030.67,7030.67,7030.67,136
2006/10/19,10:23:00,7028.78,7028.78,7028.78,7028.78,184
2006/10/19,10:24:00,7028.64,7028.64,7028.64,7028.64,136
2006/10/19,10:25:00,7029.86,7029.86,7029.86,7029.86,136
2006/10/19,10:26:00,7030.67,7030.67,7030.67,7030.67,165
2006/10/19,10:27:00,7030.92,7030.92,7030.92,7030.92,156
2006/10/19,10:28:00,7030.50,7030.50,7030.50,7030.50,178
2006/10/19,10:29:00,7031.39,7031.39,7031.39,7031.39,142
2006/10/19,10:30:00,7031.21,7031.21,7031.21,7031.21,172
2006/10/19,10:31:00,7031.53,7031.53,7031.53,7031.53,195
2006/10/19,10:32:00,7031.84,7031.84,7031.84,7031.84,123
2006/10/19,10:33:00,7032.02,7032.02,7032.02,7032.02,179
2006/10/19,10:34:00,7032.50,7032.50,7032.50,7032.50,154
2006/10/19,10:35:00,7031.96,7031.96,7031.96,7031.96,147
2006/10/19,10:36:00,7032.45,7032.45,7032.45,7032.45,203
2006/10/19,10:37:00,7032.98,7032.98,7032.98,7032.98,137
2006/10/19,10:38:00,7034.51,7034.51,7034.51,7034.51,198
2006/10/19,10:39:00,7033.73,7033.73,7033.73,7033.73,191
2006/10/19,10:40:00,7030.48,7030.48,7030.48,7030.48,196
2006/10/19,10:41:00,7030.68,7030.68,7030.68,7030.68,217
2006/10/19,10:42:00,7027.02,7027.02,7027.02,7027.02,300
2006/10/19,10:43:00,7024.44,7024.44,7024.44,7024.44,368
2006/10/19,10:44:00,7018.04,7018.04,7018.04,7018.04,466
2006/10/19,10:45:00,7012.26,7012.26,7012.26,7012.26,506
2006/10/19,10:46:00,7009.50,7009.50,7009.50,7009.50,457
2006/10/19,10:47:00,7006.76,7006.76,7006.76,7006.76,306
2006/10/19,10:48:00,7008.05,7008.05,7008.05,7008.05,384
2006/10/19,10:49:00,7007.54,7007.54,7007.54,7007.54,259
2006/10/19,10:50:00,7009.34,7009.34,7009.34,7009.34,220
2006/10/19,10:51:00,7008.15,7008.15,7008.15,7008.15,279
2006/10/19,10:52:00,7009.15,7009.15,7009.15,7009.15,177
2006/10/19,10:53:00,7008.82,7008.82,7008.82,7008.82,192
2006/10/19,10:54:00,7008.65,7008.65,7008.65,7008.65,167
2006/10/19,10:55:00,7008.50,7008.50,7008.50,7008.50,184
2006/10/19,10:56:00,7008.78,7008.78,7008.78,7008.78,209
2006/10/19,10:57:00,7007.58,7007.58,7007.58,7007.58,112
2006/10/19,10:58:00,7008.31,7008.31,7008.31,7008.31,165
2006/10/19,10:59:00,7007.46,7007.46,7007.46,7007.46,170
2006/10/19,11:00:00,7008.47,7008.47,7008.47,7008.47,166
2006/10/19,11:01:00,7008.00,7008.00,7008.00,7008.00,170
2006/10/19,11:02:00,7007.09,7007.09,7007.09,7007.09,129
2006/10/19,11:03:00,7004.89,7004.89,7004.89,7004.89,159
2006/10/19,11:04:00,7002.47,7002.47,7002.47,7002.47,206
2006/10/19,11:05:00,7000.55,7000.55,7000.55,7000.55,398
2006/10/19,11:06:00,6994.94,6994.94,6994.94,6994.94,432
2006/10/19,11:07:00,6991.45,6991.45,6991.45,6991.45,338
2006/10/19,11:08:00,6990.46,6990.46,6990.46,6990.46,388
2006/10/19,11:09:00,6992.15,6992.15,6992.15,6992.15,348
2006/10/19,11:10:00,6993.85,6993.85,6993.85,6993.85,268
2006/10/19,11:11:00,6994.09,6994.09,6994.09,6994.09,301
2006/10/19,11:12:00,6995.22,6995.22,6995.22,6995.22,236
2006/10/19,11:13:00,6994.57,6994.57,6994.57,6994.57,201
2006/10/19,11:14:00,6997.14,6997.14,6997.14,6997.14,153
2006/10/19,11:15:00,6998.59,6998.59,6998.59,6998.59,182
2006/10/19,11:16:00,7000.73,7000.73,7000.73,7000.73,216
2006/10/19,11:17:00,7001.85,7001.85,7001.85,7001.85,148
2006/10/19,11:18:00,7002.58,7002.58,7002.58,7002.58,148
2006/10/19,11:19:00,7003.87,7003.87,7003.87,7003.87,133
2006/10/19,11:20:00,7004.52,7004.52,7004.52,7004.52,135
2006/10/19,11:21:00,6999.02,6999.02,6999.02,6999.02,293
2006/10/19,11:22:00,6999.22,6999.22,6999.22,6999.22,133
2006/10/19,11:23:00,6996.37,6996.37,6996.37,6996.37,193
2006/10/19,11:24:00,6995.89,6995.89,6995.89,6995.89,163
2006/10/19,11:25:00,6992.66,6992.66,6992.66,6992.66,165
2006/10/19,11:26:00,6993.77,6993.77,6993.77,6993.77,167
2006/10/19,11:27:00,6994.39,6994.39,6994.39,6994.39,112
2006/10/19,11:28:00,6994.27,6994.27,6994.27,6994.27,155
2006/10/19,11:29:00,6995.14,6995.14,6995.14,6995.14,133
2006/10/19,11:30:00,6995.90,6995.90,6995.90,6995.90,150
2006/10/19,11:31:00,6995.64,6995.64,6995.64,6995.64,214
2006/10/19,11:32:00,6995.40,6995.40,6995.40,6995.40,158
2006/10/19,11:33:00,6996.24,6996.24,6996.24,6996.24,244
2006/10/19,11:34:00,6995.72,6995.72,6995.72,6995.72,192
2006/10/19,11:35:00,6988.69,6988.69,6988.69,6988.69,376
2006/10/19,11:36:00,6990.05,6990.05,6990.05,6990.05,235
2006/10/19,11:37:00,6988.98,6988.98,6988.98,6988.98,170
2006/10/19,11:38:00,6988.83,6988.83,6988.83,6988.83,193
2006/10/19,11:39:00,6988.86,6988.86,6988.86,6988.86,170
2006/10/19,11:40:00,6986.85,6986.85,6986.85,6986.85,260
2006/10/19,11:41:00,6987.76,6987.76,6987.76,6987.76,226
2006/10/19,11:42:00,6987.26,6987.26,6987.26,6987.26,124
2006/10/19,11:43:00,6986.94,6986.94,6986.94,6986.94,167
2006/10/19,11:44:00,6987.92,6987.92,6987.92,6987.92,115
2006/10/19,11:45:00,6989.80,6989.80,6989.80,6989.80,139
2006/10/19,11:46:00,6990.53,6990.53,6990.53,6990.53,156
2006/10/19,11:47:00,6989.71,6989.71,6989.71,6989.71,106
2006/10/19,11:48:00,6988.80,6988.80,6988.80,6988.80,168
2006/10/19,11:49:00,6989.28,6989.28,6989.28,6989.28,176
2006/10/19,11:50:00,6989.50,6989.50,6989.50,6989.50,128
2006/10/19,11:51:00,6991.13,6991.13,6991.13,6991.13,156
2006/10/19,11:52:00,6991.52,6991.52,6991.52,6991.52,106
2006/10/19,11:53:00,6993.04,6993.04,6993.04,6993.04,159
2006/10/19,11:54:00,6992.97,6992.97,6992.97,6992.97,128
2006/10/19,11:55:00,6993.34,6993.34,6993.34,6993.34,114
2006/10/19,11:56:00,6994.53,6994.53,6994.53,6994.53,135
2006/10/19,11:57:00,6997.34,6997.34,6997.34,6997.34,101
2006/10/19,11:58:00,6996.32,6996.32,6996.32,6996.32,133
2006/10/19,11:59:00,6996.94,6996.94,6996.94,6996.94,128
2006/10/19,12:00:00,6999.75,6999.75,6999.75,6999.75,155
2006/10/19,12:01:00,7001.23,7001.23,7001.23,7001.23,156
2006/10/19,12:02:00,7000.87,7000.87,7000.87,7000.87,100
2006/10/19,12:03:00,7000.15,7000.15,7000.15,7000.15,152
2006/10/19,12:04:00,7000.87,7000.87,7000.87,7000.87,116
2006/10/19,12:05:00,7001.11,7001.11,7001.11,7001.11,147
2006/10/19,12:06:00,7000.57,7000.57,7000.57,7000.57,179
2006/10/19,12:07:00,7001.37,7001.37,7001.37,7001.37,118
2006/10/19,12:08:00,7001.98,7001.98,7001.98,7001.98,144
2006/10/19,12:09:00,7002.26,7002.26,7002.26,7002.26,126
2006/10/19,12:10:00,7002.60,7002.60,7002.60,7002.60,101
2006/10/19,12:11:00,7003.27,7003.27,7003.27,7003.27,194
2006/10/19,12:12:00,7004.86,7004.86,7004.86,7004.86,105
2006/10/19,12:13:00,7005.02,7005.02,7005.02,7005.02,139
2006/10/19,12:14:00,7004.75,7004.75,7004.75,7004.75,135
2006/10/19,12:15:00,7004.40,7004.40,7004.40,7004.40,130
2006/10/19,12:16:00,7006.62,7006.62,7006.62,7006.62,157
2006/10/19,12:17:00,7000.42,7000.42,7000.42,7000.42,193
2006/10/19,12:18:00,6997.88,6997.88,6997.88,6997.88,353
2006/10/19,12:19:00,6997.50,6997.50,6997.50,6997.50,144
2006/10/19,12:20:00,6997.20,6997.20,6997.20,6997.20,196
2006/10/19,12:21:00,6994.70,6994.70,6994.70,6994.70,230
2006/10/19,12:22:00,6995.97,6995.97,6995.97,6995.97,154
2006/10/19,12:23:00,6995.37,6995.37,6995.37,6995.37,237
2006/10/19,12:24:00,6995.84,6995.84,6995.84,6995.84,141
2006/10/19,12:25:00,6994.77,6994.77,6994.77,6994.77,145
2006/10/19,12:26:00,6996.84,6996.84,6996.84,6996.84,168
2006/10/19,12:27:00,6997.17,6997.17,6997.17,6997.17,124
2006/10/19,12:28:00,6996.93,6996.93,6996.93,6996.93,143
2006/10/19,12:29:00,6998.61,6998.61,6998.61,6998.61,115
2006/10/19,12:30:00,6999.95,6999.95,6999.95,6999.95,127
2006/10/19,12:31:00,7000.36,7000.36,7000.36,7000.36,164
2006/10/19,12:32:00,7000.37,7000.37,7000.37,7000.37,114
2006/10/19,12:33:00,7000.17,7000.17,7000.17,7000.17,148
2006/10/19,12:34:00,7000.26,7000.26,7000.26,7000.26,131
2006/10/19,12:35:00,7002.28,7002.28,7002.28,7002.28,159
2006/10/19,12:36:00,7002.71,7002.71,7002.71,7002.71,222
2006/10/19,12:37:00,7002.88,7002.88,7002.88,7002.88,110
2006/10/19,12:38:00,7004.60,7004.60,7004.60,7004.60,168
2006/10/19,12:39:00,7007.04,7007.04,7007.04,7007.04,108
2006/10/19,12:40:00,7003.36,7003.36,7003.36,7003.36,121
2006/10/19,12:41:00,6999.32,6999.32,6999.32,6999.32,215
2006/10/19,12:42:00,7002.55,7002.55,7002.55,7002.55,134
2006/10/19,12:43:00,7002.42,7002.42,7002.42,7002.42,210
2006/10/19,12:44:00,7001.65,7001.65,7001.65,7001.65,146
2006/10/19,12:45:00,7001.62,7001.62,7001.62,7001.62,372
2006/10/19,12:46:00,7002.17,7002.17,7002.17,7002.17,281
2006/10/19,12:47:00,7003.69,7003.69,7003.69,7003.69,276
2006/10/19,12:48:00,7004.27,7004.27,7004.27,7004.27,325
2006/10/19,12:49:00,7006.28,7006.28,7006.28,7006.28,211
2006/10/19,12:50:00,7007.58,7007.58,7007.58,7007.58,208
2006/10/19,12:51:00,7009.74,7009.74,7009.74,7009.74,245
2006/10/19,12:52:00,7010.03,7010.03,7010.03,7010.03,183
2006/10/19,12:53:00,7009.72,7009.72,7009.72,7009.72,306
2006/10/19,12:54:00,7010.05,7010.05,7010.05,7010.05,214
2006/10/19,12:55:00,7008.93,7008.93,7008.93,7008.93,207
2006/10/19,12:56:00,7008.32,7008.32,7008.32,7008.32,261
2006/10/19,12:57:00,7008.88,7008.88,7008.88,7008.88,176
2006/10/19,12:58:00,7009.44,7009.44,7009.44,7009.44,171
2006/10/19,12:59:00,7007.03,7007.03,7007.03,7007.03,197
2006/10/19,13:00:00,7007.32,7007.32,7007.32,7007.32,176
2006/10/19,13:01:00,7004.40,7004.40,7004.40,7004.40,339
2006/10/19,13:02:00,7004.56,7004.56,7004.56,7004.56,158
2006/10/19,13:03:00,7005.12,7005.12,7005.12,7005.12,188
2006/10/19,13:04:00,7005.64,7005.64,7005.64,7005.64,146
2006/10/19,13:05:00,7006.64,7006.64,7006.64,7006.64,195
2006/10/19,13:06:00,7006.77,7006.77,7006.77,7006.77,207
2006/10/19,13:07:00,7005.16,7005.16,7005.16,7005.16,179
2006/10/19,13:08:00,7007.59,7007.59,7007.59,7007.59,277
2006/10/19,13:09:00,7004.31,7004.31,7004.31,7004.31,265
2006/10/19,13:10:00,7004.54,7004.54,7004.54,7004.54,283
2006/10/19,13:11:00,7003.31,7003.31,7003.31,7003.31,366
2006/10/19,13:12:00,7002.11,7002.11,7002.11,7002.11,272
2006/10/19,13:13:00,6997.42,6997.42,6997.42,6997.42,521
2006/10/19,13:14:00,6996.75,6996.75,6996.75,6996.75,321
2006/10/19,13:15:00,6997.42,6997.42,6997.42,6997.42,289
2006/10/19,13:16:00,6998.75,6998.75,6998.75,6998.75,360
2006/10/19,13:17:00,6999.88,6999.88,6999.88,6999.88,264
2006/10/19,13:18:00,7000.04,7000.04,7000.04,7000.04,330
2006/10/19,13:19:00,7000.40,7000.40,7000.40,7000.40,245
2006/10/19,13:20:00,6997.91,6997.91,6997.91,6997.91,317
2006/10/19,13:21:00,6999.57,6999.57,6999.57,6999.57,360
2006/10/19,13:22:00,6999.89,6999.89,6999.89,6999.89,242
2006/10/19,13:23:00,6998.77,6998.77,6998.77,6998.77,468
2006/10/19,13:24:00,6998.61,6998.61,6998.61,6998.61,422
2006/10/19,13:25:00,6999.32,6999.32,6999.32,6999.32,409
2006/10/19,13:26:00,6999.32,6999.32,6999.32,6999.32,0
2006/10/19,13:27:00,6999.32,6999.32,6999.32,6999.32,0
2006/10/19,13:28:00,6999.32,6999.32,6999.32,6999.32,0
2006/10/19,13:29:00,6999.32,6999.32,6999.32,6999.32,0
2006/10/19,13:30:00,6995.83,6995.83,6995.83,6995.83,3592
2006/10/20,09:00:00,6995.83,6995.83,6995.83,6995.83,45
2006/10/20,09:01:00,7029.65,7029.65,7029.65,7029.65,2376
2006/10/20,09:02:00,7032.04,7032.04,7032.04,7032.04,687
2006/10/20,09:03:00,7031.68,7031.68,7031.68,7031.68,639
2006/10/20,09:04:00,7031.44,7031.44,7031.44,7031.44,593
2006/10/20,09:05:00,7031.41,7031.41,7031.41,7031.41,477
2006/10/20,09:06:00,7031.73,7031.73,7031.73,7031.73,629
2006/10/20,09:07:00,7029.67,7029.67,7029.67,7029.67,430
2006/10/20,09:08:00,7031.68,7031.68,7031.68,7031.68,472
2006/10/20,09:09:00,7028.44,7028.44,7028.44,7028.44,421
2006/10/20,09:10:00,7029.19,7029.19,7029.19,7029.19,365
2006/10/20,09:11:00,7027.93,7027.93,7027.93,7027.93,521
2006/10/20,09:12:00,7028.24,7028.24,7028.24,7028.24,324
2006/10/20,09:13:00,7027.54,7027.54,7027.54,7027.54,380
2006/10/20,09:14:00,7029.56,7029.56,7029.56,7029.56,388
2006/10/20,09:15:00,7031.51,7031.51,7031.51,7031.51,338
2006/10/20,09:16:00,7031.37,7031.37,7031.37,7031.37,437
2006/10/20,09:17:00,7032.08,7032.08,7032.08,7032.08,349
2006/10/20,09:18:00,7031.34,7031.34,7031.34,7031.34,435
2006/10/20,09:19:00,7030.42,7030.42,7030.42,7030.42,408
2006/10/20,09:20:00,7031.27,7031.27,7031.27,7031.27,336
2006/10/20,09:21:00,7029.38,7029.38,7029.38,7029.38,446
2006/10/20,09:22:00,7028.93,7028.93,7028.93,7028.93,289
2006/10/20,09:23:00,7029.27,7029.27,7029.27,7029.27,364
2006/10/20,09:24:00,7024.60,7024.60,7024.60,7024.60,410
2006/10/20,09:25:00,7024.24,7024.24,7024.24,7024.24,373
2006/10/20,09:26:00,7021.53,7021.53,7021.53,7021.53,471
2006/10/20,09:27:00,7022.10,7022.10,7022.10,7022.10,260
2006/10/20,09:28:00,7021.34,7021.34,7021.34,7021.34,383
2006/10/20,09:29:00,7021.50,7021.50,7021.50,7021.50,350
2006/10/20,09:30:00,7022.64,7022.64,7022.64,7022.64,296
2006/10/20,09:31:00,7022.88,7022.88,7022.88,7022.88,514
2006/10/20,09:32:00,7024.58,7024.58,7024.58,7024.58,284
2006/10/20,09:33:00,7027.00,7027.00,7027.00,7027.00,402
2006/10/20,09:34:00,7026.99,7026.99,7026.99,7026.99,364
2006/10/20,09:35:00,7027.66,7027.66,7027.66,7027.66,310
2006/10/20,09:36:00,7031.11,7031.11,7031.11,7031.11,464
2006/10/20,09:37:00,7031.62,7031.62,7031.62,7031.62,408
2006/10/20,09:38:00,7032.82,7032.82,7032.82,7032.82,433
2006/10/20,09:39:00,7034.79,7034.79,7034.79,7034.79,330
2006/10/20,09:40:00,7034.59,7034.59,7034.59,7034.59,354
2006/10/20,09:41:00,7036.63,7036.63,7036.63,7036.63,480
2006/10/20,09:42:00,7036.33,7036.33,7036.33,7036.33,351
2006/10/20,09:43:00,7037.39,7037.39,7037.39,7037.39,435
2006/10/20,09:44:00,7036.86,7036.86,7036.86,7036.86,357
2006/10/20,09:45:00,7036.07,7036.07,7036.07,7036.07,260
2006/10/20,09:46:00,7034.23,7034.23,7034.23,7034.23,428
2006/10/20,09:47:00,7034.41,7034.41,7034.41,7034.41,257
2006/10/20,09:48:00,7029.87,7029.87,7029.87,7029.87,332
2006/10/20,09:49:00,7027.84,7027.84,7027.84,7027.84,322
2006/10/20,09:50:00,7028.19,7028.19,7028.19,7028.19,235
2006/10/20,09:51:00,7028.63,7028.63,7028.63,7028.63,326
2006/10/20,09:52:00,7027.03,7027.03,7027.03,7027.03,195
2006/10/20,09:53:00,7027.01,7027.01,7027.01,7027.01,228
2006/10/20,09:54:00,7027.85,7027.85,7027.85,7027.85,237
2006/10/20,09:55:00,7029.10,7029.10,7029.10,7029.10,206
2006/10/20,09:56:00,7028.90,7028.90,7028.90,7028.90,272
2006/10/20,09:57:00,7029.93,7029.93,7029.93,7029.93,216
2006/10/20,09:58:00,7032.11,7032.11,7032.11,7032.11,283
2006/10/20,09:59:00,7031.83,7031.83,7031.83,7031.83,229
2006/10/20,10:00:00,7032.64,7032.64,7032.64,7032.64,205
2006/10/20,10:01:00,7031.81,7031.81,7031.81,7031.81,294
2006/10/20,10:02:00,7033.11,7033.11,7033.11,7033.11,246
2006/10/20,10:03:00,7032.88,7032.88,7032.88,7032.88,371
2006/10/20,10:04:00,7031.96,7031.96,7031.96,7031.96,552
2006/10/20,10:05:00,7030.60,7030.60,7030.60,7030.60,247
2006/10/20,10:06:00,7027.82,7027.82,7027.82,7027.82,297
2006/10/20,10:07:00,7027.43,7027.43,7027.43,7027.43,232
2006/10/20,10:08:00,7026.79,7026.79,7026.79,7026.79,260
2006/10/20,10:09:00,7028.99,7028.99,7028.99,7028.99,204
2006/10/20,10:10:00,7025.46,7025.46,7025.46,7025.46,212
2006/10/20,10:11:00,7026.77,7026.77,7026.77,7026.77,322
2006/10/20,10:12:00,7027.25,7027.25,7027.25,7027.25,206
2006/10/20,10:13:00,7026.36,7026.36,7026.36,7026.36,262
2006/10/20,10:14:00,7026.56,7026.56,7026.56,7026.56,185
2006/10/20,10:15:00,7025.75,7025.75,7025.75,7025.75,209
2006/10/20,10:16:00,7025.82,7025.82,7025.82,7025.82,250
2006/10/20,10:17:00,7027.49,7027.49,7027.49,7027.49,160
2006/10/20,10:18:00,7025.34,7025.34,7025.34,7025.34,213
2006/10/20,10:19:00,7026.96,7026.96,7026.96,7026.96,155
2006/10/20,10:20:00,7026.76,7026.76,7026.76,7026.76,176
2006/10/20,10:21:00,7027.54,7027.54,7027.54,7027.54,241
2006/10/20,10:22:00,7027.75,7027.75,7027.75,7027.75,134
2006/10/20,10:23:00,7026.91,7026.91,7026.91,7026.91,242
2006/10/20,10:24:00,7027.03,7027.03,7027.03,7027.03,158
2006/10/20,10:25:00,7029.16,7029.16,7029.16,7029.16,169
2006/10/20,10:26:00,7027.97,7027.97,7027.97,7027.97,208
2006/10/20,10:27:00,7026.78,7026.78,7026.78,7026.78,161
2006/10/20,10:28:00,7027.87,7027.87,7027.87,7027.87,168
2006/10/20,10:29:00,7029.27,7029.27,7029.27,7029.27,144
2006/10/20,10:30:00,7030.61,7030.61,7030.61,7030.61,202
2006/10/20,10:31:00,7032.15,7032.15,7032.15,7032.15,224
2006/10/20,10:32:00,7031.48,7031.48,7031.48,7031.48,142
2006/10/20,10:33:00,7033.17,7033.17,7033.17,7033.17,151
2006/10/20,10:34:00,7029.71,7029.71,7029.71,7029.71,156
2006/10/20,10:35:00,7030.27,7030.27,7030.27,7030.27,175
2006/10/20,10:36:00,7031.47,7031.47,7031.47,7031.47,175
2006/10/20,10:37:00,7032.08,7032.08,7032.08,7032.08,138
2006/10/20,10:38:00,7030.72,7030.72,7030.72,7030.72,205
2006/10/20,10:39:00,7030.32,7030.32,7030.32,7030.32,165
2006/10/20,10:40:00,7029.91,7029.91,7029.91,7029.91,161
2006/10/20,10:41:00,7029.82,7029.82,7029.82,7029.82,258
2006/10/20,10:42:00,7029.74,7029.74,7029.74,7029.74,237
2006/10/20,10:43:00,7029.74,7029.74,7029.74,7029.74,225
2006/10/20,10:44:00,7030.06,7030.06,7030.06,7030.06,149
2006/10/20,10:45:00,7028.67,7028.67,7028.67,7028.67,141
2006/10/20,10:46:00,7029.27,7029.27,7029.27,7029.27,163
2006/10/20,10:47:00,7029.45,7029.45,7029.45,7029.45,149
2006/10/20,10:48:00,7029.00,7029.00,7029.00,7029.00,182
2006/10/20,10:49:00,7031.23,7031.23,7031.23,7031.23,163
2006/10/20,10:50:00,7031.14,7031.14,7031.14,7031.14,135
2006/10/20,10:51:00,7029.48,7029.48,7029.48,7029.48,177
2006/10/20,10:52:00,7031.03,7031.03,7031.03,7031.03,107
2006/10/20,10:53:00,7031.65,7031.65,7031.65,7031.65,220
2006/10/20,10:54:00,7031.05,7031.05,7031.05,7031.05,257
2006/10/20,10:55:00,7032.75,7032.75,7032.75,7032.75,169
2006/10/20,10:56:00,7033.84,7033.84,7033.84,7033.84,199
2006/10/20,10:57:00,7033.98,7033.98,7033.98,7033.98,143
2006/10/20,10:58:00,7034.42,7034.42,7034.42,7034.42,227
2006/10/20,10:59:00,7036.48,7036.48,7036.48,7036.48,161
2006/10/20,11:00:00,7035.30,7035.30,7035.30,7035.30,189
2006/10/20,11:01:00,7032.60,7032.60,7032.60,7032.60,250
2006/10/20,11:02:00,7033.91,7033.91,7033.91,7033.91,185
2006/10/20,11:03:00,7034.29,7034.29,7034.29,7034.29,285
2006/10/20,11:04:00,7033.60,7033.60,7033.60,7033.60,245
2006/10/20,11:05:00,7035.94,7035.94,7035.94,7035.94,207
2006/10/20,11:06:00,7035.93,7035.93,7035.93,7035.93,295
2006/10/20,11:07:00,7038.23,7038.23,7038.23,7038.23,274
2006/10/20,11:08:00,7039.89,7039.89,7039.89,7039.89,372
2006/10/20,11:09:00,7042.04,7042.04,7042.04,7042.04,266
2006/10/20,11:10:00,7042.53,7042.53,7042.53,7042.53,222
2006/10/20,11:11:00,7045.03,7045.03,7045.03,7045.03,360
2006/10/20,11:12:00,7045.00,7045.00,7045.00,7045.00,225
2006/10/20,11:13:00,7044.93,7044.93,7044.93,7044.93,419
2006/10/20,11:14:00,7044.47,7044.47,7044.47,7044.47,265
2006/10/20,11:15:00,7045.65,7045.65,7045.65,7045.65,239
2006/10/20,11:16:00,7043.13,7043.13,7043.13,7043.13,259
2006/10/20,11:17:00,7044.72,7044.72,7044.72,7044.72,228
2006/10/20,11:18:00,7044.47,7044.47,7044.47,7044.47,296
2006/10/20,11:19:00,7045.40,7045.40,7045.40,7045.40,171
2006/10/20,11:20:00,7044.01,7044.01,7044.01,7044.01,207
2006/10/20,11:21:00,7044.82,7044.82,7044.82,7044.82,213
2006/10/20,11:22:00,7043.91,7043.91,7043.91,7043.91,189
2006/10/20,11:23:00,7044.14,7044.14,7044.14,7044.14,241
2006/10/20,11:24:00,7041.77,7041.77,7041.77,7041.77,240
2006/10/20,11:25:00,7043.71,7043.71,7043.71,7043.71,180
2006/10/20,11:26:00,7043.04,7043.04,7043.04,7043.04,240
2006/10/20,11:27:00,7042.85,7042.85,7042.85,7042.85,164
2006/10/20,11:28:00,7043.77,7043.77,7043.77,7043.77,205
2006/10/20,11:29:00,7043.35,7043.35,7043.35,7043.35,264
2006/10/20,11:30:00,7041.60,7041.60,7041.60,7041.60,165
2006/10/20,11:31:00,7041.77,7041.77,7041.77,7041.77,286
2006/10/20,11:32:00,7041.25,7041.25,7041.25,7041.25,142
2006/10/20,11:33:00,7040.91,7040.91,7040.91,7040.91,170
2006/10/20,11:34:00,7041.62,7041.62,7041.62,7041.62,138
2006/10/20,11:35:00,7043.54,7043.54,7043.54,7043.54,160
2006/10/20,11:36:00,7043.12,7043.12,7043.12,7043.12,254
2006/10/20,11:37:00,7043.29,7043.29,7043.29,7043.29,148
2006/10/20,11:38:00,7042.43,7042.43,7042.43,7042.43,185
2006/10/20,11:39:00,7041.89,7041.89,7041.89,7041.89,135
2006/10/20,11:40:00,7042.30,7042.30,7042.30,7042.30,122
2006/10/20,11:41:00,7041.76,7041.76,7041.76,7041.76,162
2006/10/20,11:42:00,7041.10,7041.10,7041.10,7041.10,116
2006/10/20,11:43:00,7042.47,7042.47,7042.47,7042.47,182
2006/10/20,11:44:00,7040.77,7040.77,7040.77,7040.77,138
2006/10/20,11:45:00,7040.26,7040.26,7040.26,7040.26,153
2006/10/20,11:46:00,7038.51,7038.51,7038.51,7038.51,187
2006/10/20,11:47:00,7039.52,7039.52,7039.52,7039.52,137
2006/10/20,11:48:00,7039.36,7039.36,7039.36,7039.36,170
2006/10/20,11:49:00,7038.58,7038.58,7038.58,7038.58,193
2006/10/20,11:50:00,7039.44,7039.44,7039.44,7039.44,139
2006/10/20,11:51:00,7038.13,7038.13,7038.13,7038.13,199
2006/10/20,11:52:00,7037.53,7037.53,7037.53,7037.53,135
2006/10/20,11:53:00,7037.03,7037.03,7037.03,7037.03,197
2006/10/20,11:54:00,7037.79,7037.79,7037.79,7037.79,132
2006/10/20,11:55:00,7036.33,7036.33,7036.33,7036.33,200
2006/10/20,11:56:00,7035.86,7035.86,7035.86,7035.86,220
2006/10/20,11:57:00,7036.95,7036.95,7036.95,7036.95,129
2006/10/20,11:58:00,7037.01,7037.01,7037.01,7037.01,179
2006/10/20,11:59:00,7037.79,7037.79,7037.79,7037.79,201
2006/10/20,12:00:00,7038.25,7038.25,7038.25,7038.25,190
2006/10/20,12:01:00,7037.54,7037.54,7037.54,7037.54,198
2006/10/20,12:02:00,7038.32,7038.32,7038.32,7038.32,95
2006/10/20,12:03:00,7039.44,7039.44,7039.44,7039.44,150
2006/10/20,12:04:00,7039.51,7039.51,7039.51,7039.51,151
2006/10/20,12:05:00,7042.98,7042.98,7042.98,7042.98,122
2006/10/20,12:06:00,7039.27,7039.27,7039.27,7039.27,177
2006/10/20,12:07:00,7038.31,7038.31,7038.31,7038.31,136
2006/10/20,12:08:00,7038.77,7038.77,7038.77,7038.77,164
2006/10/20,12:09:00,7038.82,7038.82,7038.82,7038.82,130
2006/10/20,12:10:00,7039.06,7039.06,7039.06,7039.06,131
2006/10/20,12:11:00,7039.86,7039.86,7039.86,7039.86,185
2006/10/20,12:12:00,7037.13,7037.13,7037.13,7037.13,168
2006/10/20,12:13:00,7039.81,7039.81,7039.81,7039.81,228
2006/10/20,12:14:00,7039.91,7039.91,7039.91,7039.91,132
2006/10/20,12:15:00,7039.58,7039.58,7039.58,7039.58,142
2006/10/20,12:16:00,7039.79,7039.79,7039.79,7039.79,184
2006/10/20,12:17:00,7037.83,7037.83,7037.83,7037.83,115
2006/10/20,12:18:00,7039.20,7039.20,7039.20,7039.20,201
2006/10/20,12:19:00,7037.15,7037.15,7037.15,7037.15,179
2006/10/20,12:20:00,7037.16,7037.16,7037.16,7037.16,132
2006/10/20,12:21:00,7037.06,7037.06,7037.06,7037.06,167
2006/10/20,12:22:00,7037.56,7037.56,7037.56,7037.56,122
2006/10/20,12:23:00,7038.18,7038.18,7038.18,7038.18,181
2006/10/20,12:24:00,7037.33,7037.33,7037.33,7037.33,131
2006/10/20,12:25:00,7038.97,7038.97,7038.97,7038.97,125
2006/10/20,12:26:00,7039.06,7039.06,7039.06,7039.06,311
2006/10/20,12:27:00,7036.92,7036.92,7036.92,7036.92,140
2006/10/20,12:28:00,7036.62,7036.62,7036.62,7036.62,192
2006/10/20,12:29:00,7036.91,7036.91,7036.91,7036.91,121
2006/10/20,12:30:00,7037.33,7037.33,7037.33,7037.33,123
2006/10/20,12:31:00,7038.88,7038.88,7038.88,7038.88,158
2006/10/20,12:32:00,7037.83,7037.83,7037.83,7037.83,119
2006/10/20,12:33:00,7037.33,7037.33,7037.33,7037.33,172
2006/10/20,12:34:00,7037.52,7037.52,7037.52,7037.52,154
2006/10/20,12:35:00,7038.33,7038.33,7038.33,7038.33,142
2006/10/20,12:36:00,7038.54,7038.54,7038.54,7038.54,217
2006/10/20,12:37:00,7041.03,7041.03,7041.03,7041.03,126
2006/10/20,12:38:00,7040.39,7040.39,7040.39,7040.39,208
2006/10/20,12:39:00,7039.24,7039.24,7039.24,7039.24,140
2006/10/20,12:40:00,7039.58,7039.58,7039.58,7039.58,161
2006/10/20,12:41:00,7039.34,7039.34,7039.34,7039.34,250
2006/10/20,12:42:00,7039.96,7039.96,7039.96,7039.96,125
2006/10/20,12:43:00,7040.42,7040.42,7040.42,7040.42,170
2006/10/20,12:44:00,7041.34,7041.34,7041.34,7041.34,126
2006/10/20,12:45:00,7040.32,7040.32,7040.32,7040.32,169
2006/10/20,12:46:00,7041.00,7041.00,7041.00,7041.00,162
2006/10/20,12:47:00,7040.97,7040.97,7040.97,7040.97,172
2006/10/20,12:48:00,7039.75,7039.75,7039.75,7039.75,255
2006/10/20,12:49:00,7040.65,7040.65,7040.65,7040.65,174
2006/10/20,12:50:00,7041.50,7041.50,7041.50,7041.50,161
2006/10/20,12:51:00,7042.48,7042.48,7042.48,7042.48,228
2006/10/20,12:52:00,7041.36,7041.36,7041.36,7041.36,176
2006/10/20,12:53:00,7042.16,7042.16,7042.16,7042.16,198
2006/10/20,12:54:00,7041.31,7041.31,7041.31,7041.31,205
2006/10/20,12:55:00,7042.35,7042.35,7042.35,7042.35,169
2006/10/20,12:56:00,7044.04,7044.04,7044.04,7044.04,222
2006/10/20,12:57:00,7044.19,7044.19,7044.19,7044.19,155
2006/10/20,12:58:00,7045.47,7045.47,7045.47,7045.47,231
2006/10/20,12:59:00,7046.48,7046.48,7046.48,7046.48,228
2006/10/20,13:00:00,7047.71,7047.71,7047.71,7047.71,208
2006/10/20,13:01:00,7045.91,7045.91,7045.91,7045.91,245
2006/10/20,13:02:00,7047.76,7047.76,7047.76,7047.76,212
2006/10/20,13:03:00,7047.99,7047.99,7047.99,7047.99,278
2006/10/20,13:04:00,7048.09,7048.09,7048.09,7048.09,228
2006/10/20,13:05:00,7046.65,7046.65,7046.65,7046.65,193
2006/10/20,13:06:00,7046.68,7046.68,7046.68,7046.68,280
2006/10/20,13:07:00,7047.05,7047.05,7047.05,7047.05,175
2006/10/20,13:08:00,7044.33,7044.33,7044.33,7044.33,236
2006/10/20,13:09:00,7043.95,7043.95,7043.95,7043.95,193
2006/10/20,13:10:00,7044.86,7044.86,7044.86,7044.86,241
2006/10/20,13:11:00,7045.69,7045.69,7045.69,7045.69,290
2006/10/20,13:12:00,7044.29,7044.29,7044.29,7044.29,209
2006/10/20,13:13:00,7045.71,7045.71,7045.71,7045.71,271
2006/10/20,13:14:00,7045.88,7045.88,7045.88,7045.88,232
2006/10/20,13:15:00,7044.98,7044.98,7044.98,7044.98,283
2006/10/20,13:16:00,7046.45,7046.45,7046.45,7046.45,333
2006/10/20,13:17:00,7044.86,7044.86,7044.86,7044.86,210
2006/10/20,13:18:00,7044.46,7044.46,7044.46,7044.46,289
2006/10/20,13:19:00,7044.10,7044.10,7044.10,7044.10,439
2006/10/20,13:20:00,7044.34,7044.34,7044.34,7044.34,309
2006/10/20,13:21:00,7041.90,7041.90,7041.90,7041.90,393
2006/10/20,13:22:00,7042.60,7042.60,7042.60,7042.60,343
2006/10/20,13:23:00,7043.87,7043.87,7043.87,7043.87,514
2006/10/20,13:24:00,7043.20,7043.20,7043.20,7043.20,434
2006/10/20,13:25:00,7045.87,7045.87,7045.87,7045.87,547
2006/10/20,13:26:00,7045.87,7045.87,7045.87,7045.87,0
2006/10/20,13:27:00,7045.87,7045.87,7045.87,7045.87,0
2006/10/20,13:28:00,7045.87,7045.87,7045.87,7045.87,0
2006/10/20,13:29:00,7045.87,7045.87,7045.87,7045.87,0
2006/10/20,13:30:00,7039.37,7039.37,7039.37,7039.37,3677
2006/10/23,09:00:00,7039.37,7039.37,7039.37,7039.37,49
2006/10/23,09:01:00,7041.70,7041.70,7041.70,7041.70,2198
2006/10/23,09:02:00,7040.89,7040.89,7040.89,7040.89,469
2006/10/23,09:03:00,7040.28,7040.28,7040.28,7040.28,550
2006/10/23,09:04:00,7038.34,7038.34,7038.34,7038.34,682
2006/10/23,09:05:00,7041.24,7041.24,7041.24,7041.24,651
2006/10/23,09:06:00,7034.37,7034.37,7034.37,7034.37,679
2006/10/23,09:07:00,7034.87,7034.87,7034.87,7034.87,417
2006/10/23,09:08:00,7036.88,7036.88,7036.88,7036.88,505
2006/10/23,09:09:00,7035.85,7035.85,7035.85,7035.85,421
2006/10/23,09:10:00,7033.30,7033.30,7033.30,7033.30,354
2006/10/23,09:11:00,7032.90,7032.90,7032.90,7032.90,491
2006/10/23,09:12:00,7028.79,7028.79,7028.79,7028.79,365
2006/10/23,09:13:00,7026.82,7026.82,7026.82,7026.82,488
2006/10/23,09:14:00,7024.29,7024.29,7024.29,7024.29,499
2006/10/23,09:15:00,7022.63,7022.63,7022.63,7022.63,467
2006/10/23,09:16:00,7020.79,7020.79,7020.79,7020.79,594
2006/10/23,09:17:00,7016.74,7016.74,7016.74,7016.74,359
2006/10/23,09:18:00,7014.52,7014.52,7014.52,7014.52,486
2006/10/23,09:19:00,7009.83,7009.83,7009.83,7009.83,435
2006/10/23,09:20:00,7008.83,7008.83,7008.83,7008.83,400
2006/10/23,09:21:00,7008.67,7008.67,7008.67,7008.67,449
2006/10/23,09:22:00,7009.07,7009.07,7009.07,7009.07,296
2006/10/23,09:23:00,7009.02,7009.02,7009.02,7009.02,363
2006/10/23,09:24:00,7008.13,7008.13,7008.13,7008.13,336
2006/10/23,09:25:00,7011.48,7011.48,7011.48,7011.48,299
2006/10/23,09:26:00,7008.57,7008.57,7008.57,7008.57,485
2006/10/23,09:27:00,7011.07,7011.07,7011.07,7011.07,350
2006/10/23,09:28:00,7013.74,7013.74,7013.74,7013.74,497
2006/10/23,09:29:00,7016.26,7016.26,7016.26,7016.26,349
2006/10/23,09:30:00,7016.52,7016.52,7016.52,7016.52,325
2006/10/23,09:31:00,7017.55,7017.55,7017.55,7017.55,519
2006/10/23,09:32:00,7019.76,7019.76,7019.76,7019.76,347
2006/10/23,09:33:00,7021.37,7021.37,7021.37,7021.37,418
2006/10/23,09:34:00,7022.29,7022.29,7022.29,7022.29,423
2006/10/23,09:35:00,7023.98,7023.98,7023.98,7023.98,320
2006/10/23,09:36:00,7022.66,7022.66,7022.66,7022.66,462
2006/10/23,09:37:00,7024.64,7024.64,7024.64,7024.64,289
2006/10/23,09:38:00,7024.86,7024.86,7024.86,7024.86,354
2006/10/23,09:39:00,7027.42,7027.42,7027.42,7027.42,338
2006/10/23,09:40:00,7028.24,7028.24,7028.24,7028.24,287
2006/10/23,09:41:00,7027.02,7027.02,7027.02,7027.02,505
2006/10/23,09:42:00,7028.46,7028.46,7028.46,7028.46,328
2006/10/23,09:43:00,7027.10,7027.10,7027.10,7027.10,410
2006/10/23,09:44:00,7029.96,7029.96,7029.96,7029.96,336
2006/10/23,09:45:00,7027.06,7027.06,7027.06,7027.06,308
2006/10/23,09:46:00,7026.43,7026.43,7026.43,7026.43,388
2006/10/23,09:47:00,7021.33,7021.33,7021.33,7021.33,338
2006/10/23,09:48:00,7020.65,7020.65,7020.65,7020.65,394
2006/10/23,09:49:00,7019.43,7019.43,7019.43,7019.43,397
2006/10/23,09:50:00,7018.11,7018.11,7018.11,7018.11,266
2006/10/23,09:51:00,7019.15,7019.15,7019.15,7019.15,409
2006/10/23,09:52:00,7017.27,7017.27,7017.27,7017.27,356
2006/10/23,09:53:00,7018.53,7018.53,7018.53,7018.53,327
2006/10/23,09:54:00,7018.65,7018.65,7018.65,7018.65,238
2006/10/23,09:55:00,7018.38,7018.38,7018.38,7018.38,198
2006/10/23,09:56:00,7019.51,7019.51,7019.51,7019.51,282
2006/10/23,09:57:00,7020.33,7020.33,7020.33,7020.33,170
2006/10/23,09:58:00,7020.90,7020.90,7020.90,7020.90,296
2006/10/23,09:59:00,7021.69,7021.69,7021.69,7021.69,265
2006/10/23,10:00:00,7019.90,7019.90,7019.90,7019.90,283
2006/10/23,10:01:00,7020.86,7020.86,7020.86,7020.86,308
2006/10/23,10:02:00,7023.94,7023.94,7023.94,7023.94,655
2006/10/23,10:03:00,7030.13,7030.13,7030.13,7030.13,271
2006/10/23,10:04:00,7032.47,7032.47,7032.47,7032.47,241
2006/10/23,10:05:00,7033.40,7033.40,7033.40,7033.40,204
2006/10/23,10:06:00,7031.20,7031.20,7031.20,7031.20,296
2006/10/23,10:07:00,7033.20,7033.20,7033.20,7033.20,222
2006/10/23,10:08:00,7034.27,7034.27,7034.27,7034.27,262
2006/10/23,10:09:00,7035.95,7035.95,7035.95,7035.95,287
2006/10/23,10:10:00,7037.48,7037.48,7037.48,7037.48,308
2006/10/23,10:11:00,7035.90,7035.90,7035.90,7035.90,554
2006/10/23,10:12:00,7034.42,7034.42,7034.42,7034.42,290
2006/10/23,10:13:00,7035.78,7035.78,7035.78,7035.78,307
2006/10/23,10:14:00,7034.08,7034.08,7034.08,7034.08,250
2006/10/23,10:15:00,7035.38,7035.38,7035.38,7035.38,249
2006/10/23,10:16:00,7036.90,7036.90,7036.90,7036.90,246
2006/10/23,10:17:00,7036.68,7036.68,7036.68,7036.68,194
2006/10/23,10:18:00,7036.47,7036.47,7036.47,7036.47,248
2006/10/23,10:19:00,7036.41,7036.41,7036.41,7036.41,204
2006/10/23,10:20:00,7036.13,7036.13,7036.13,7036.13,203
2006/10/23,10:21:00,7036.60,7036.60,7036.60,7036.60,262
2006/10/23,10:22:00,7035.34,7035.34,7035.34,7035.34,221
2006/10/23,10:23:00,7034.94,7034.94,7034.94,7034.94,324
2006/10/23,10:24:00,7034.41,7034.41,7034.41,7034.41,275
2006/10/23,10:25:00,7034.20,7034.20,7034.20,7034.20,225
2006/10/23,10:26:00,7031.71,7031.71,7031.71,7031.71,288
2006/10/23,10:27:00,7032.71,7032.71,7032.71,7032.71,201
2006/10/23,10:28:00,7032.44,7032.44,7032.44,7032.44,269
2006/10/23,10:29:00,7031.87,7031.87,7031.87,7031.87,162
2006/10/23,10:30:00,7032.11,7032.11,7032.11,7032.11,169
2006/10/23,10:31:00,7032.33,7032.33,7032.33,7032.33,244
2006/10/23,10:32:00,7033.07,7033.07,7033.07,7033.07,163
2006/10/23,10:33:00,7031.77,7031.77,7031.77,7031.77,234
2006/10/23,10:34:00,7032.11,7032.11,7032.11,7032.11,236
2006/10/23,10:35:00,7031.02,7031.02,7031.02,7031.02,190
2006/10/23,10:36:00,7031.67,7031.67,7031.67,7031.67,297
2006/10/23,10:37:00,7031.72,7031.72,7031.72,7031.72,200
2006/10/23,10:38:00,7030.96,7030.96,7030.96,7030.96,183
2006/10/23,10:39:00,7030.53,7030.53,7030.53,7030.53,159
2006/10/23,10:40:00,7027.54,7027.54,7027.54,7027.54,210
2006/10/23,10:41:00,7029.48,7029.48,7029.48,7029.48,229
2006/10/23,10:42:00,7027.85,7027.85,7027.85,7027.85,154
2006/10/23,10:43:00,7028.74,7028.74,7028.74,7028.74,156
2006/10/23,10:44:00,7028.45,7028.45,7028.45,7028.45,107
2006/10/23,10:45:00,7027.11,7027.11,7027.11,7027.11,154
2006/10/23,10:46:00,7025.03,7025.03,7025.03,7025.03,140
2006/10/23,10:47:00,7024.20,7024.20,7024.20,7024.20,188
2006/10/23,10:48:00,7025.73,7025.73,7025.73,7025.73,286
2006/10/23,10:49:00,7024.36,7024.36,7024.36,7024.36,185
2006/10/23,10:50:00,7021.84,7021.84,7021.84,7021.84,254
2006/10/23,10:51:00,7018.18,7018.18,7018.18,7018.18,372
2006/10/23,10:52:00,7017.06,7017.06,7017.06,7017.06,232
2006/10/23,10:53:00,7017.63,7017.63,7017.63,7017.63,343
2006/10/23,10:54:00,7018.39,7018.39,7018.39,7018.39,244
2006/10/23,10:55:00,7018.03,7018.03,7018.03,7018.03,255
2006/10/23,10:56:00,7019.20,7019.20,7019.20,7019.20,248
2006/10/23,10:57:00,7017.26,7017.26,7017.26,7017.26,158
2006/10/23,10:58:00,7020.32,7020.32,7020.32,7020.32,197
2006/10/23,10:59:00,7019.79,7019.79,7019.79,7019.79,183
2006/10/23,11:00:00,7020.31,7020.31,7020.31,7020.31,149
2006/10/23,11:01:00,7019.74,7019.74,7019.74,7019.74,180
2006/10/23,11:02:00,7019.71,7019.71,7019.71,7019.71,123
2006/10/23,11:03:00,7020.30,7020.30,7020.30,7020.30,203
2006/10/23,11:04:00,7018.90,7018.90,7018.90,7018.90,119
2006/10/23,11:05:00,7018.53,7018.53,7018.53,7018.53,108
2006/10/23,11:06:00,7019.31,7019.31,7019.31,7019.31,162
2006/10/23,11:07:00,7020.16,7020.16,7020.16,7020.16,147
2006/10/23,11:08:00,7019.18,7019.18,7019.18,7019.18,171
2006/10/23,11:09:00,7020.21,7020.21,7020.21,7020.21,121
2006/10/23,11:10:00,7020.22,7020.22,7020.22,7020.22,152
2006/10/23,11:11:00,7020.84,7020.84,7020.84,7020.84,169
2006/10/23,11:12:00,7022.05,7022.05,7022.05,7022.05,119
2006/10/23,11:13:00,7022.62,7022.62,7022.62,7022.62,174
2006/10/23,11:14:00,7021.98,7021.98,7021.98,7021.98,137
2006/10/23,11:15:00,7022.74,7022.74,7022.74,7022.74,133
2006/10/23,11:16:00,7023.98,7023.98,7023.98,7023.98,148
2006/10/23,11:17:00,7025.85,7025.85,7025.85,7025.85,112
2006/10/23,11:18:00,7026.82,7026.82,7026.82,7026.82,179
2006/10/23,11:19:00,7025.86,7025.86,7025.86,7025.86,165
2006/10/23,11:20:00,7025.48,7025.48,7025.48,7025.48,142
2006/10/23,11:21:00,7025.33,7025.33,7025.33,7025.33,167
2006/10/23,11:22:00,7022.41,7022.41,7022.41,7022.41,133
2006/10/23,11:23:00,7025.30,7025.30,7025.30,7025.30,181
2006/10/23,11:24:00,7024.48,7024.48,7024.48,7024.48,137
2006/10/23,11:25:00,7024.20,7024.20,7024.20,7024.20,139
2006/10/23,11:26:00,7025.31,7025.31,7025.31,7025.31,168
2006/10/23,11:27:00,7028.01,7028.01,7028.01,7028.01,142
2006/10/23,11:28:00,7025.34,7025.34,7025.34,7025.34,183
2006/10/23,11:29:00,7027.09,7027.09,7027.09,7027.09,184
2006/10/23,11:30:00,7026.31,7026.31,7026.31,7026.31,178
2006/10/23,11:31:00,7028.05,7028.05,7028.05,7028.05,231
2006/10/23,11:32:00,7027.28,7027.28,7027.28,7027.28,182
2006/10/23,11:33:00,7026.00,7026.00,7026.00,7026.00,218
2006/10/23,11:34:00,7026.15,7026.15,7026.15,7026.15,187
2006/10/23,11:35:00,7026.25,7026.25,7026.25,7026.25,178
2006/10/23,11:36:00,7026.49,7026.49,7026.49,7026.49,193
2006/10/23,11:37:00,7027.76,7027.76,7027.76,7027.76,128
2006/10/23,11:38:00,7027.37,7027.37,7027.37,7027.37,201
2006/10/23,11:39:00,7025.78,7025.78,7025.78,7025.78,158
2006/10/23,11:40:00,7023.56,7023.56,7023.56,7023.56,251
2006/10/23,11:41:00,7026.42,7026.42,7026.42,7026.42,205
2006/10/23,11:42:00,7021.89,7021.89,7021.89,7021.89,164
2006/10/23,11:43:00,7024.19,7024.19,7024.19,7024.19,213
2006/10/23,11:44:00,7024.36,7024.36,7024.36,7024.36,162
2006/10/23,11:45:00,7024.07,7024.07,7024.07,7024.07,144
2006/10/23,11:46:00,7024.28,7024.28,7024.28,7024.28,203
2006/10/23,11:47:00,7023.01,7023.01,7023.01,7023.01,130
2006/10/23,11:48:00,7022.73,7022.73,7022.73,7022.73,207
2006/10/23,11:49:00,7023.41,7023.41,7023.41,7023.41,189
2006/10/23,11:50:00,7024.49,7024.49,7024.49,7024.49,163
2006/10/23,11:51:00,7026.46,7026.46,7026.46,7026.46,184
2006/10/23,11:52:00,7026.07,7026.07,7026.07,7026.07,231
2006/10/23,11:53:00,7026.30,7026.30,7026.30,7026.30,177
2006/10/23,11:54:00,7026.48,7026.48,7026.48,7026.48,135
2006/10/23,11:55:00,7025.74,7025.74,7025.74,7025.74,114
2006/10/23,11:56:00,7024.66,7024.66,7024.66,7024.66,165
2006/10/23,11:57:00,7027.66,7027.66,7027.66,7027.66,115
2006/10/23,11:58:00,7026.95,7026.95,7026.95,7026.95,156
2006/10/23,11:59:00,7026.70,7026.70,7026.70,7026.70,131
2006/10/23,12:00:00,7026.45,7026.45,7026.45,7026.45,142
2006/10/23,12:01:00,7025.97,7025.97,7025.97,7025.97,150
2006/10/23,12:02:00,7026.39,7026.39,7026.39,7026.39,120
2006/10/23,12:03:00,7026.16,7026.16,7026.16,7026.16,162
2006/10/23,12:04:00,7026.90,7026.90,7026.90,7026.90,132
2006/10/23,12:05:00,7027.70,7027.70,7027.70,7027.70,117
2006/10/23,12:06:00,7027.39,7027.39,7027.39,7027.39,153
2006/10/23,12:07:00,7028.95,7028.95,7028.95,7028.95,136
2006/10/23,12:08:00,7028.10,7028.10,7028.10,7028.10,169
2006/10/23,12:09:00,7028.65,7028.65,7028.65,7028.65,156
2006/10/23,12:10:00,7028.81,7028.81,7028.81,7028.81,157
2006/10/23,12:11:00,7027.49,7027.49,7027.49,7027.49,174
2006/10/23,12:12:00,7027.40,7027.40,7027.40,7027.40,127
2006/10/23,12:13:00,7027.49,7027.49,7027.49,7027.49,196
2006/10/23,12:14:00,7022.30,7022.30,7022.30,7022.30,188
2006/10/23,12:15:00,7024.10,7024.10,7024.10,7024.10,165
2006/10/23,12:16:00,7023.59,7023.59,7023.59,7023.59,168
2006/10/23,12:17:00,7022.64,7022.64,7022.64,7022.64,147
2006/10/23,12:18:00,7022.31,7022.31,7022.31,7022.31,205
2006/10/23,12:19:00,7024.84,7024.84,7024.84,7024.84,169
2006/10/23,12:20:00,7024.73,7024.73,7024.73,7024.73,144
2006/10/23,12:21:00,7023.60,7023.60,7023.60,7023.60,152
2006/10/23,12:22:00,7024.22,7024.22,7024.22,7024.22,138
2006/10/23,12:23:00,7023.39,7023.39,7023.39,7023.39,138
2006/10/23,12:24:00,7023.40,7023.40,7023.40,7023.40,127
2006/10/23,12:25:00,7024.51,7024.51,7024.51,7024.51,118
2006/10/23,12:26:00,7023.77,7023.77,7023.77,7023.77,136
2006/10/23,12:27:00,7024.73,7024.73,7024.73,7024.73,123
2006/10/23,12:28:00,7024.74,7024.74,7024.74,7024.74,175
2006/10/23,12:29:00,7023.20,7023.20,7023.20,7023.20,137
2006/10/23,12:30:00,7024.42,7024.42,7024.42,7024.42,148
2006/10/23,12:31:00,7023.80,7023.80,7023.80,7023.80,280
2006/10/23,12:32:00,7023.68,7023.68,7023.68,7023.68,148
2006/10/23,12:33:00,7024.60,7024.60,7024.60,7024.60,161
2006/10/23,12:34:00,7023.42,7023.42,7023.42,7023.42,119
2006/10/23,12:35:00,7023.03,7023.03,7023.03,7023.03,139
2006/10/23,12:36:00,7022.95,7022.95,7022.95,7022.95,165
2006/10/23,12:37:00,7025.05,7025.05,7025.05,7025.05,114
2006/10/23,12:38:00,7023.35,7023.35,7023.35,7023.35,175
2006/10/23,12:39:00,7024.11,7024.11,7024.11,7024.11,96
2006/10/23,12:40:00,7023.29,7023.29,7023.29,7023.29,148
2006/10/23,12:41:00,7027.01,7027.01,7027.01,7027.01,184
2006/10/23,12:42:00,7026.03,7026.03,7026.03,7026.03,153
2006/10/23,12:43:00,7024.81,7024.81,7024.81,7024.81,196
2006/10/23,12:44:00,7027.92,7027.92,7027.92,7027.92,148
2006/10/23,12:45:00,7026.57,7026.57,7026.57,7026.57,154
2006/10/23,12:46:00,7028.31,7028.31,7028.31,7028.31,149
2006/10/23,12:47:00,7026.95,7026.95,7026.95,7026.95,120
2006/10/23,12:48:00,7030.56,7030.56,7030.56,7030.56,268
2006/10/23,12:49:00,7032.23,7032.23,7032.23,7032.23,196
2006/10/23,12:50:00,7033.45,7033.45,7033.45,7033.45,255
2006/10/23,12:51:00,7035.14,7035.14,7035.14,7035.14,299
2006/10/23,12:52:00,7036.12,7036.12,7036.12,7036.12,230
2006/10/23,12:53:00,7036.51,7036.51,7036.51,7036.51,240
2006/10/23,12:54:00,7038.49,7038.49,7038.49,7038.49,197
2006/10/23,12:55:00,7039.84,7039.84,7039.84,7039.84,203
2006/10/23,12:56:00,7039.09,7039.09,7039.09,7039.09,238
2006/10/23,12:57:00,7039.35,7039.35,7039.35,7039.35,202
2006/10/23,12:58:00,7040.10,7040.10,7040.10,7040.10,237
2006/10/23,12:59:00,7038.76,7038.76,7038.76,7038.76,290
2006/10/23,13:00:00,7040.00,7040.00,7040.00,7040.00,213
2006/10/23,13:01:00,7039.30,7039.30,7039.30,7039.30,243
2006/10/23,13:02:00,7038.72,7038.72,7038.72,7038.72,284
2006/10/23,13:03:00,7039.54,7039.54,7039.54,7039.54,350
2006/10/23,13:04:00,7039.55,7039.55,7039.55,7039.55,234
2006/10/23,13:05:00,7037.69,7037.69,7037.69,7037.69,238
2006/10/23,13:06:00,7037.34,7037.34,7037.34,7037.34,238
2006/10/23,13:07:00,7035.70,7035.70,7035.70,7035.70,230
2006/10/23,13:08:00,7036.46,7036.46,7036.46,7036.46,242
2006/10/23,13:09:00,7036.17,7036.17,7036.17,7036.17,198
2006/10/23,13:10:00,7032.34,7032.34,7032.34,7032.34,189
2006/10/23,13:11:00,7034.66,7034.66,7034.66,7034.66,293
2006/10/23,13:12:00,7033.05,7033.05,7033.05,7033.05,205
2006/10/23,13:13:00,7030.58,7030.58,7030.58,7030.58,255
2006/10/23,13:14:00,7030.93,7030.93,7030.93,7030.93,199
2006/10/23,13:15:00,7029.73,7029.73,7029.73,7029.73,233
2006/10/23,13:16:00,7030.04,7030.04,7030.04,7030.04,286
2006/10/23,13:17:00,7031.28,7031.28,7031.28,7031.28,236
2006/10/23,13:18:00,7038.10,7038.10,7038.10,7038.10,533
2006/10/23,13:19:00,7036.65,7036.65,7036.65,7036.65,320
2006/10/23,13:20:00,7035.84,7035.84,7035.84,7035.84,290
2006/10/23,13:21:00,7038.36,7038.36,7038.36,7038.36,387
2006/10/23,13:22:00,7043.48,7043.48,7043.48,7043.48,393
2006/10/23,13:23:00,7040.96,7040.96,7040.96,7040.96,482
2006/10/23,13:24:00,7038.97,7038.97,7038.97,7038.97,405
2006/10/23,13:25:00,7038.77,7038.77,7038.77,7038.77,425
2006/10/23,13:26:00,7038.78,7038.78,7038.78,7038.78,0
2006/10/23,13:27:00,7038.78,7038.78,7038.78,7038.78,0
2006/10/23,13:28:00,7038.78,7038.78,7038.78,7038.78,0
2006/10/23,13:29:00,7038.78,7038.78,7038.78,7038.78,0
2006/10/23,13:30:00,7040.26,7040.26,7040.26,7040.26,3517
2006/10/24,09:00:00,7040.26,7040.26,7040.26,7040.26,49
2006/10/24,09:01:00,7075.81,7075.81,7075.81,7075.81,3566
2006/10/24,09:02:00,7083.15,7083.15,7083.15,7083.15,980
2006/10/24,09:03:00,7081.70,7081.70,7081.70,7081.70,980
2006/10/24,09:04:00,7078.31,7078.31,7078.31,7078.31,1048
2006/10/24,09:05:00,7074.84,7074.84,7074.84,7074.84,945
2006/10/24,09:06:00,7071.84,7071.84,7071.84,7071.84,892
2006/10/24,09:07:00,7070.17,7070.17,7070.17,7070.17,817
2006/10/24,09:08:00,7072.89,7072.89,7072.89,7072.89,693
2006/10/24,09:09:00,7070.41,7070.41,7070.41,7070.41,678
2006/10/24,09:10:00,7070.65,7070.65,7070.65,7070.65,486
2006/10/24,09:11:00,7072.43,7072.43,7072.43,7072.43,677
2006/10/24,09:12:00,7071.77,7071.77,7071.77,7071.77,452
2006/10/24,09:13:00,7072.10,7072.10,7072.10,7072.10,511
2006/10/24,09:14:00,7073.04,7073.04,7073.04,7073.04,581
2006/10/24,09:15:00,7074.57,7074.57,7074.57,7074.57,441
2006/10/24,09:16:00,7078.68,7078.68,7078.68,7078.68,664
2006/10/24,09:17:00,7079.29,7079.29,7079.29,7079.29,502
2006/10/24,09:18:00,7081.66,7081.66,7081.66,7081.66,696
2006/10/24,09:19:00,7083.74,7083.74,7083.74,7083.74,607
2006/10/24,09:20:00,7082.51,7082.51,7082.51,7082.51,462
2006/10/24,09:21:00,7081.32,7081.32,7081.32,7081.32,626
2006/10/24,09:22:00,7083.36,7083.36,7083.36,7083.36,441
2006/10/24,09:23:00,7083.82,7083.82,7083.82,7083.82,533
2006/10/24,09:24:00,7084.75,7084.75,7084.75,7084.75,514
2006/10/24,09:25:00,7083.73,7083.73,7083.73,7083.73,451
2006/10/24,09:26:00,7084.89,7084.89,7084.89,7084.89,581
2006/10/24,09:27:00,7082.03,7082.03,7082.03,7082.03,441
2006/10/24,09:28:00,7079.73,7079.73,7079.73,7079.73,472
2006/10/24,09:29:00,7079.71,7079.71,7079.71,7079.71,431
2006/10/24,09:30:00,7079.37,7079.37,7079.37,7079.37,412
2006/10/24,09:31:00,7078.40,7078.40,7078.40,7078.40,478
2006/10/24,09:32:00,7078.07,7078.07,7078.07,7078.07,348
2006/10/24,09:33:00,7079.36,7079.36,7079.36,7079.36,339
2006/10/24,09:34:00,7080.50,7080.50,7080.50,7080.50,405
2006/10/24,09:35:00,7080.65,7080.65,7080.65,7080.65,346
2006/10/24,09:36:00,7081.45,7081.45,7081.45,7081.45,399
2006/10/24,09:37:00,7083.50,7083.50,7083.50,7083.50,457
2006/10/24,09:38:00,7083.49,7083.49,7083.49,7083.49,480
2006/10/24,09:39:00,7085.74,7085.74,7085.74,7085.74,425
2006/10/24,09:40:00,7087.88,7087.88,7087.88,7087.88,327
2006/10/24,09:41:00,7091.25,7091.25,7091.25,7091.25,513
2006/10/24,09:42:00,7090.61,7090.61,7090.61,7090.61,347
2006/10/24,09:43:00,7090.74,7090.74,7090.74,7090.74,409
2006/10/24,09:44:00,7090.79,7090.79,7090.79,7090.79,349
2006/10/24,09:45:00,7090.63,7090.63,7090.63,7090.63,296
2006/10/24,09:46:00,7087.90,7087.90,7087.90,7087.90,391
2006/10/24,09:47:00,7087.73,7087.73,7087.73,7087.73,240
2006/10/24,09:48:00,7089.38,7089.38,7089.38,7089.38,326
2006/10/24,09:49:00,7089.47,7089.47,7089.47,7089.47,299
2006/10/24,09:50:00,7089.56,7089.56,7089.56,7089.56,285
2006/10/24,09:51:00,7089.82,7089.82,7089.82,7089.82,348
2006/10/24,09:52:00,7090.07,7090.07,7090.07,7090.07,290
2006/10/24,09:53:00,7089.38,7089.38,7089.38,7089.38,356
2006/10/24,09:54:00,7092.32,7092.32,7092.32,7092.32,371
2006/10/24,09:55:00,7095.39,7095.39,7095.39,7095.39,431
2006/10/24,09:56:00,7099.74,7099.74,7099.74,7099.74,682
2006/10/24,09:57:00,7100.39,7100.39,7100.39,7100.39,328
2006/10/24,09:58:00,7099.09,7099.09,7099.09,7099.09,417
2006/10/24,09:59:00,7101.21,7101.21,7101.21,7101.21,326
2006/10/24,10:00:00,7099.96,7099.96,7099.96,7099.96,359
2006/10/24,10:01:00,7100.78,7100.78,7100.78,7100.78,341
2006/10/24,10:02:00,7101.11,7101.11,7101.11,7101.11,256
2006/10/24,10:03:00,7101.66,7101.66,7101.66,7101.66,316
2006/10/24,10:04:00,7101.86,7101.86,7101.86,7101.86,364
2006/10/24,10:05:00,7101.30,7101.30,7101.30,7101.30,246
2006/10/24,10:06:00,7100.71,7100.71,7100.71,7100.71,373
2006/10/24,10:07:00,7101.39,7101.39,7101.39,7101.39,256
2006/10/24,10:08:00,7103.80,7103.80,7103.80,7103.80,352
2006/10/24,10:09:00,7107.31,7107.31,7107.31,7107.31,331
2006/10/24,10:10:00,7108.04,7108.04,7108.04,7108.04,275
2006/10/24,10:11:00,7117.22,7117.22,7117.22,7117.22,742
2006/10/24,10:12:00,7119.99,7119.99,7119.99,7119.99,445
2006/10/24,10:13:00,7120.24,7120.24,7120.24,7120.24,375
2006/10/24,10:14:00,7118.10,7118.10,7118.10,7118.10,313
2006/10/24,10:15:00,7114.93,7114.93,7114.93,7114.93,258
2006/10/24,10:16:00,7112.87,7112.87,7112.87,7112.87,356
2006/10/24,10:17:00,7111.65,7111.65,7111.65,7111.65,323
2006/10/24,10:18:00,7111.32,7111.32,7111.32,7111.32,297
2006/10/24,10:19:00,7109.29,7109.29,7109.29,7109.29,265
2006/10/24,10:20:00,7109.64,7109.64,7109.64,7109.64,233
2006/10/24,10:21:00,7110.29,7110.29,7110.29,7110.29,336
2006/10/24,10:22:00,7112.33,7112.33,7112.33,7112.33,265
2006/10/24,10:23:00,7118.75,7118.75,7118.75,7118.75,445
2006/10/24,10:24:00,7118.42,7118.42,7118.42,7118.42,314
2006/10/24,10:25:00,7116.78,7116.78,7116.78,7116.78,305
2006/10/24,10:26:00,7118.50,7118.50,7118.50,7118.50,459
2006/10/24,10:27:00,7118.27,7118.27,7118.27,7118.27,293
2006/10/24,10:28:00,7115.24,7115.24,7115.24,7115.24,301
2006/10/24,10:29:00,7114.07,7114.07,7114.07,7114.07,383
2006/10/24,10:30:00,7113.14,7113.14,7113.14,7113.14,263
2006/10/24,10:31:00,7111.23,7111.23,7111.23,7111.23,454
2006/10/24,10:32:00,7110.32,7110.32,7110.32,7110.32,255
2006/10/24,10:33:00,7110.98,7110.98,7110.98,7110.98,248
2006/10/24,10:34:00,7110.75,7110.75,7110.75,7110.75,212
2006/10/24,10:35:00,7111.68,7111.68,7111.68,7111.68,209
2006/10/24,10:36:00,7109.85,7109.85,7109.85,7109.85,270
2006/10/24,10:37:00,7109.51,7109.51,7109.51,7109.51,178
2006/10/24,10:38:00,7108.63,7108.63,7108.63,7108.63,236
2006/10/24,10:39:00,7109.24,7109.24,7109.24,7109.24,186
2006/10/24,10:40:00,7107.32,7107.32,7107.32,7107.32,191
2006/10/24,10:41:00,7108.12,7108.12,7108.12,7108.12,257
2006/10/24,10:42:00,7107.85,7107.85,7107.85,7107.85,169
2006/10/24,10:43:00,7106.73,7106.73,7106.73,7106.73,231
2006/10/24,10:44:00,7106.55,7106.55,7106.55,7106.55,221
2006/10/24,10:45:00,7106.14,7106.14,7106.14,7106.14,201
2006/10/24,10:46:00,7103.97,7103.97,7103.97,7103.97,309
2006/10/24,10:47:00,7103.28,7103.28,7103.28,7103.28,188
2006/10/24,10:48:00,7102.14,7102.14,7102.14,7102.14,278
2006/10/24,10:49:00,7102.29,7102.29,7102.29,7102.29,299
2006/10/24,10:50:00,7101.87,7101.87,7101.87,7101.87,228
2006/10/24,10:51:00,7101.65,7101.65,7101.65,7101.65,258
2006/10/24,10:52:00,7104.01,7104.01,7104.01,7104.01,235
2006/10/24,10:53:00,7104.08,7104.08,7104.08,7104.08,236
2006/10/24,10:54:00,7108.12,7108.12,7108.12,7108.12,259
2006/10/24,10:55:00,7104.85,7104.85,7104.85,7104.85,196
2006/10/24,10:56:00,7103.80,7103.80,7103.80,7103.80,300
2006/10/24,10:57:00,7102.53,7102.53,7102.53,7102.53,221
2006/10/24,10:58:00,7109.22,7109.22,7109.22,7109.22,315
2006/10/24,10:59:00,7107.56,7107.56,7107.56,7107.56,269
2006/10/24,11:00:00,7112.76,7112.76,7112.76,7112.76,317
2006/10/24,11:01:00,7110.29,7110.29,7110.29,7110.29,322
2006/10/24,11:02:00,7110.41,7110.41,7110.41,7110.41,159
2006/10/24,11:03:00,7109.52,7109.52,7109.52,7109.52,222
2006/10/24,11:04:00,7110.20,7110.20,7110.20,7110.20,168
2006/10/24,11:05:00,7109.19,7109.19,7109.19,7109.19,181
2006/10/24,11:06:00,7108.75,7108.75,7108.75,7108.75,232
2006/10/24,11:07:00,7110.83,7110.83,7110.83,7110.83,175
2006/10/24,11:08:00,7109.40,7109.40,7109.40,7109.40,218
2006/10/24,11:09:00,7108.28,7108.28,7108.28,7108.28,152
2006/10/24,11:10:00,7109.69,7109.69,7109.69,7109.69,253
2006/10/24,11:11:00,7111.12,7111.12,7111.12,7111.12,199
2006/10/24,11:12:00,7109.93,7109.93,7109.93,7109.93,168
2006/10/24,11:13:00,7108.20,7108.20,7108.20,7108.20,222
2006/10/24,11:14:00,7109.37,7109.37,7109.37,7109.37,178
2006/10/24,11:15:00,7107.94,7107.94,7107.94,7107.94,183
2006/10/24,11:16:00,7107.80,7107.80,7107.80,7107.80,200
2006/10/24,11:17:00,7105.03,7105.03,7105.03,7105.03,184
2006/10/24,11:18:00,7106.27,7106.27,7106.27,7106.27,242
2006/10/24,11:19:00,7105.82,7105.82,7105.82,7105.82,201
2006/10/24,11:20:00,7103.57,7103.57,7103.57,7103.57,181
2006/10/24,11:21:00,7105.00,7105.00,7105.00,7105.00,293
2006/10/24,11:22:00,7105.19,7105.19,7105.19,7105.19,234
2006/10/24,11:23:00,7104.60,7104.60,7104.60,7104.60,247
2006/10/24,11:24:00,7104.76,7104.76,7104.76,7104.76,199
2006/10/24,11:25:00,7105.70,7105.70,7105.70,7105.70,241
2006/10/24,11:26:00,7106.31,7106.31,7106.31,7106.31,234
2006/10/24,11:27:00,7106.23,7106.23,7106.23,7106.23,206
2006/10/24,11:28:00,7104.72,7104.72,7104.72,7104.72,242
2006/10/24,11:29:00,7104.02,7104.02,7104.02,7104.02,189
2006/10/24,11:30:00,7102.87,7102.87,7102.87,7102.87,161
2006/10/24,11:31:00,7102.08,7102.08,7102.08,7102.08,262
2006/10/24,11:32:00,7102.64,7102.64,7102.64,7102.64,209
2006/10/24,11:33:00,7102.11,7102.11,7102.11,7102.11,234
2006/10/24,11:34:00,7100.18,7100.18,7100.18,7100.18,209
2006/10/24,11:35:00,7100.02,7100.02,7100.02,7100.02,186
2006/10/24,11:36:00,7097.99,7097.99,7097.99,7097.99,219
2006/10/24,11:37:00,7099.38,7099.38,7099.38,7099.38,263
2006/10/24,11:38:00,7099.75,7099.75,7099.75,7099.75,266
2006/10/24,11:39:00,7099.89,7099.89,7099.89,7099.89,174
2006/10/24,11:40:00,7097.71,7097.71,7097.71,7097.71,196
2006/10/24,11:41:00,7098.83,7098.83,7098.83,7098.83,239
2006/10/24,11:42:00,7097.71,7097.71,7097.71,7097.71,219
2006/10/24,11:43:00,7098.71,7098.71,7098.71,7098.71,295
2006/10/24,11:44:00,7098.03,7098.03,7098.03,7098.03,214
2006/10/24,11:45:00,7097.30,7097.30,7097.30,7097.30,250
2006/10/24,11:46:00,7100.43,7100.43,7100.43,7100.43,294
2006/10/24,11:47:00,7101.48,7101.48,7101.48,7101.48,204
2006/10/24,11:48:00,7104.68,7104.68,7104.68,7104.68,267
2006/10/24,11:49:00,7104.09,7104.09,7104.09,7104.09,189
2006/10/24,11:50:00,7102.87,7102.87,7102.87,7102.87,175
2006/10/24,11:51:00,7103.51,7103.51,7103.51,7103.51,201
2006/10/24,11:52:00,7104.47,7104.47,7104.47,7104.47,196
2006/10/24,11:53:00,7105.61,7105.61,7105.61,7105.61,301
2006/10/24,11:54:00,7104.98,7104.98,7104.98,7104.98,179
2006/10/24,11:55:00,7102.97,7102.97,7102.97,7102.97,208
2006/10/24,11:56:00,7102.01,7102.01,7102.01,7102.01,289
2006/10/24,11:57:00,7102.07,7102.07,7102.07,7102.07,228
2006/10/24,11:58:00,7101.65,7101.65,7101.65,7101.65,245
2006/10/24,11:59:00,7100.58,7100.58,7100.58,7100.58,200
2006/10/24,12:00:00,7099.39,7099.39,7099.39,7099.39,162
2006/10/24,12:01:00,7101.07,7101.07,7101.07,7101.07,209
2006/10/24,12:02:00,7103.72,7103.72,7103.72,7103.72,212
2006/10/24,12:03:00,7102.98,7102.98,7102.98,7102.98,243
2006/10/24,12:04:00,7102.53,7102.53,7102.53,7102.53,183
2006/10/24,12:05:00,7102.08,7102.08,7102.08,7102.08,184
2006/10/24,12:06:00,7102.50,7102.50,7102.50,7102.50,189
2006/10/24,12:07:00,7100.64,7100.64,7100.64,7100.64,166
2006/10/24,12:08:00,7099.15,7099.15,7099.15,7099.15,235
2006/10/24,12:09:00,7099.05,7099.05,7099.05,7099.05,149
2006/10/24,12:10:00,7098.19,7098.19,7098.19,7098.19,170
2006/10/24,12:11:00,7099.75,7099.75,7099.75,7099.75,231
2006/10/24,12:12:00,7099.87,7099.87,7099.87,7099.87,145
2006/10/24,12:13:00,7097.98,7097.98,7097.98,7097.98,205
2006/10/24,12:14:00,7101.32,7101.32,7101.32,7101.32,188
2006/10/24,12:15:00,7100.46,7100.46,7100.46,7100.46,178
2006/10/24,12:16:00,7104.10,7104.10,7104.10,7104.10,224
2006/10/24,12:17:00,7103.95,7103.95,7103.95,7103.95,121
2006/10/24,12:18:00,7104.43,7104.43,7104.43,7104.43,251
2006/10/24,12:19:00,7105.01,7105.01,7105.01,7105.01,200
2006/10/24,12:20:00,7104.44,7104.44,7104.44,7104.44,155
2006/10/24,12:21:00,7104.05,7104.05,7104.05,7104.05,193
2006/10/24,12:22:00,7103.75,7103.75,7103.75,7103.75,146
2006/10/24,12:23:00,7103.27,7103.27,7103.27,7103.27,179
2006/10/24,12:24:00,7104.16,7104.16,7104.16,7104.16,160
2006/10/24,12:25:00,7107.14,7107.14,7107.14,7107.14,306
2006/10/24,12:26:00,7106.89,7106.89,7106.89,7106.89,210
2006/10/24,12:27:00,7107.08,7107.08,7107.08,7107.08,193
2006/10/24,12:28:00,7106.82,7106.82,7106.82,7106.82,305
2006/10/24,12:29:00,7106.95,7106.95,7106.95,7106.95,185
2006/10/24,12:30:00,7109.48,7109.48,7109.48,7109.48,193
2006/10/24,12:31:00,7107.48,7107.48,7107.48,7107.48,238
2006/10/24,12:32:00,7109.19,7109.19,7109.19,7109.19,168
2006/10/24,12:33:00,7105.19,7105.19,7105.19,7105.19,231
2006/10/24,12:34:00,7106.44,7106.44,7106.44,7106.44,196
2006/10/24,12:35:00,7105.99,7105.99,7105.99,7105.99,298
2006/10/24,12:36:00,7105.85,7105.85,7105.85,7105.85,219
2006/10/24,12:37:00,7106.34,7106.34,7106.34,7106.34,163
2006/10/24,12:38:00,7106.67,7106.67,7106.67,7106.67,240
2006/10/24,12:39:00,7107.35,7107.35,7107.35,7107.35,165
2006/10/24,12:40:00,7107.42,7107.42,7107.42,7107.42,222
2006/10/24,12:41:00,7106.22,7106.22,7106.22,7106.22,233
2006/10/24,12:42:00,7106.57,7106.57,7106.57,7106.57,199
2006/10/24,12:43:00,7106.24,7106.24,7106.24,7106.24,233
2006/10/24,12:44:00,7106.96,7106.96,7106.96,7106.96,209
2006/10/24,12:45:00,7105.85,7105.85,7105.85,7105.85,225
2006/10/24,12:46:00,7105.57,7105.57,7105.57,7105.57,316
2006/10/24,12:47:00,7106.06,7106.06,7106.06,7106.06,180
2006/10/24,12:48:00,7105.56,7105.56,7105.56,7105.56,265
2006/10/24,12:49:00,7104.89,7104.89,7104.89,7104.89,248
2006/10/24,12:50:00,7104.24,7104.24,7104.24,7104.24,232
2006/10/24,12:51:00,7103.20,7103.20,7103.20,7103.20,255
2006/10/24,12:52:00,7103.18,7103.18,7103.18,7103.18,197
2006/10/24,12:53:00,7103.24,7103.24,7103.24,7103.24,293
2006/10/24,12:54:00,7103.46,7103.46,7103.46,7103.46,227
2006/10/24,12:55:00,7102.65,7102.65,7102.65,7102.65,171
2006/10/24,12:56:00,7102.69,7102.69,7102.69,7102.69,216
2006/10/24,12:57:00,7103.53,7103.53,7103.53,7103.53,157
2006/10/24,12:58:00,7103.05,7103.05,7103.05,7103.05,229
2006/10/24,12:59:00,7102.03,7102.03,7102.03,7102.03,147
2006/10/24,13:00:00,7101.41,7101.41,7101.41,7101.41,263
2006/10/24,13:01:00,7100.20,7100.20,7100.20,7100.20,252
2006/10/24,13:02:00,7100.64,7100.64,7100.64,7100.64,238
2006/10/24,13:03:00,7100.95,7100.95,7100.95,7100.95,313
2006/10/24,13:04:00,7101.49,7101.49,7101.49,7101.49,211
2006/10/24,13:05:00,7101.65,7101.65,7101.65,7101.65,211
2006/10/24,13:06:00,7101.20,7101.20,7101.20,7101.20,232
2006/10/24,13:07:00,7100.65,7100.65,7100.65,7100.65,207
2006/10/24,13:08:00,7101.49,7101.49,7101.49,7101.49,379
2006/10/24,13:09:00,7101.11,7101.11,7101.11,7101.11,261
2006/10/24,13:10:00,7104.20,7104.20,7104.20,7104.20,304
2006/10/24,13:11:00,7102.33,7102.33,7102.33,7102.33,309
2006/10/24,13:12:00,7102.67,7102.67,7102.67,7102.67,214
2006/10/24,13:13:00,7102.38,7102.38,7102.38,7102.38,273
2006/10/24,13:14:00,7101.31,7101.31,7101.31,7101.31,275
2006/10/24,13:15:00,7101.00,7101.00,7101.00,7101.00,248
2006/10/24,13:16:00,7100.35,7100.35,7100.35,7100.35,366
2006/10/24,13:17:00,7099.04,7099.04,7099.04,7099.04,330
2006/10/24,13:18:00,7099.02,7099.02,7099.02,7099.02,440
2006/10/24,13:19:00,7098.24,7098.24,7098.24,7098.24,335
2006/10/24,13:20:00,7097.80,7097.80,7097.80,7097.80,354
2006/10/24,13:21:00,7097.97,7097.97,7097.97,7097.97,423
2006/10/24,13:22:00,7096.56,7096.56,7096.56,7096.56,363
2006/10/24,13:23:00,7095.90,7095.90,7095.90,7095.90,471
2006/10/24,13:24:00,7095.26,7095.26,7095.26,7095.26,460
2006/10/24,13:25:00,7095.70,7095.70,7095.70,7095.70,511
2006/10/24,13:26:00,7095.70,7095.70,7095.70,7095.70,0
2006/10/24,13:27:00,7095.70,7095.70,7095.70,7095.70,0
2006/10/24,13:28:00,7095.70,7095.70,7095.70,7095.70,0
2006/10/24,13:29:00,7095.70,7095.70,7095.70,7095.70,0
2006/10/24,13:30:00,7097.42,7097.42,7097.42,7097.42,4044
2006/10/25,09:00:00,7097.42,7097.42,7097.42,7097.42,21
2006/10/25,09:01:00,7099.94,7099.94,7099.94,7099.94,2368
2006/10/25,09:02:00,7099.28,7099.28,7099.28,7099.28,866
2006/10/25,09:03:00,7103.10,7103.10,7103.10,7103.10,752
2006/10/25,09:04:00,7108.66,7108.66,7108.66,7108.66,762
2006/10/25,09:05:00,7109.60,7109.60,7109.60,7109.60,552
2006/10/25,09:06:00,7110.36,7110.36,7110.36,7110.36,819
2006/10/25,09:07:00,7110.74,7110.74,7110.74,7110.74,651
2006/10/25,09:08:00,7110.93,7110.93,7110.93,7110.93,710
2006/10/25,09:09:00,7110.67,7110.67,7110.67,7110.67,720
2006/10/25,09:10:00,7108.29,7108.29,7108.29,7108.29,484
2006/10/25,09:11:00,7106.27,7106.27,7106.27,7106.27,662
2006/10/25,09:12:00,7106.37,7106.37,7106.37,7106.37,507
2006/10/25,09:13:00,7105.85,7105.85,7105.85,7105.85,500
2006/10/25,09:14:00,7100.34,7100.34,7100.34,7100.34,489
2006/10/25,09:15:00,7100.87,7100.87,7100.87,7100.87,425
2006/10/25,09:16:00,7096.12,7096.12,7096.12,7096.12,565
2006/10/25,09:17:00,7093.13,7093.13,7093.13,7093.13,398
2006/10/25,09:18:00,7090.82,7090.82,7090.82,7090.82,543
2006/10/25,09:19:00,7087.78,7087.78,7087.78,7087.78,506
2006/10/25,09:20:00,7086.39,7086.39,7086.39,7086.39,471
2006/10/25,09:21:00,7086.10,7086.10,7086.10,7086.10,474
2006/10/25,09:22:00,7086.39,7086.39,7086.39,7086.39,382
2006/10/25,09:23:00,7087.16,7087.16,7087.16,7087.16,405
2006/10/25,09:24:00,7088.41,7088.41,7088.41,7088.41,376
2006/10/25,09:25:00,7090.38,7090.38,7090.38,7090.38,374
2006/10/25,09:26:00,7093.57,7093.57,7093.57,7093.57,515
2006/10/25,09:27:00,7093.46,7093.46,7093.46,7093.46,372
2006/10/25,09:28:00,7097.60,7097.60,7097.60,7097.60,587
2006/10/25,09:29:00,7099.59,7099.59,7099.59,7099.59,454
2006/10/25,09:30:00,7100.09,7100.09,7100.09,7100.09,370
2006/10/25,09:31:00,7102.65,7102.65,7102.65,7102.65,518
2006/10/25,09:32:00,7106.32,7106.32,7106.32,7106.32,361
2006/10/25,09:33:00,7106.23,7106.23,7106.23,7106.23,421
2006/10/25,09:34:00,7105.58,7105.58,7105.58,7105.58,360
2006/10/25,09:35:00,7106.88,7106.88,7106.88,7106.88,286
2006/10/25,09:36:00,7105.66,7105.66,7105.66,7105.66,387
2006/10/25,09:37:00,7106.28,7106.28,7106.28,7106.28,260
2006/10/25,09:38:00,7105.04,7105.04,7105.04,7105.04,321
2006/10/25,09:39:00,7104.56,7104.56,7104.56,7104.56,308
2006/10/25,09:40:00,7104.88,7104.88,7104.88,7104.88,260
2006/10/25,09:41:00,7104.52,7104.52,7104.52,7104.52,380
2006/10/25,09:42:00,7105.02,7105.02,7105.02,7105.02,232
2006/10/25,09:43:00,7104.73,7104.73,7104.73,7104.73,262
2006/10/25,09:44:00,7104.11,7104.11,7104.11,7104.11,260
2006/10/25,09:45:00,7102.93,7102.93,7102.93,7102.93,212
2006/10/25,09:46:00,7104.16,7104.16,7104.16,7104.16,343
2006/10/25,09:47:00,7104.26,7104.26,7104.26,7104.26,206
2006/10/25,09:48:00,7104.87,7104.87,7104.87,7104.87,281
2006/10/25,09:49:00,7103.54,7103.54,7103.54,7103.54,260
2006/10/25,09:50:00,7104.08,7104.08,7104.08,7104.08,223
2006/10/25,09:51:00,7103.56,7103.56,7103.56,7103.56,311
2006/10/25,09:52:00,7103.73,7103.73,7103.73,7103.73,207
2006/10/25,09:53:00,7106.14,7106.14,7106.14,7106.14,247
2006/10/25,09:54:00,7104.04,7104.04,7104.04,7104.04,229
2006/10/25,09:55:00,7103.00,7103.00,7103.00,7103.00,199
2006/10/25,09:56:00,7103.30,7103.30,7103.30,7103.30,292
2006/10/25,09:57:00,7105.08,7105.08,7105.08,7105.08,240
2006/10/25,09:58:00,7103.03,7103.03,7103.03,7103.03,360
2006/10/25,09:59:00,7103.09,7103.09,7103.09,7103.09,238
2006/10/25,10:00:00,7102.35,7102.35,7102.35,7102.35,245
2006/10/25,10:01:00,7101.44,7101.44,7101.44,7101.44,322
2006/10/25,10:02:00,7097.54,7097.54,7097.54,7097.54,199
2006/10/25,10:03:00,7098.60,7098.60,7098.60,7098.60,277
2006/10/25,10:04:00,7098.61,7098.61,7098.61,7098.61,255
2006/10/25,10:05:00,7098.96,7098.96,7098.96,7098.96,221
2006/10/25,10:06:00,7097.47,7097.47,7097.47,7097.47,269
2006/10/25,10:07:00,7094.91,7094.91,7094.91,7094.91,217
2006/10/25,10:08:00,7092.89,7092.89,7092.89,7092.89,287
2006/10/25,10:09:00,7091.18,7091.18,7091.18,7091.18,332
2006/10/25,10:10:00,7090.11,7090.11,7090.11,7090.11,264
2006/10/25,10:11:00,7087.88,7087.88,7087.88,7087.88,363
2006/10/25,10:12:00,7088.49,7088.49,7088.49,7088.49,286
2006/10/25,10:13:00,7086.34,7086.34,7086.34,7086.34,245
2006/10/25,10:14:00,7086.49,7086.49,7086.49,7086.49,269
2006/10/25,10:15:00,7084.56,7084.56,7084.56,7084.56,283
2006/10/25,10:16:00,7085.01,7085.01,7085.01,7085.01,303
2006/10/25,10:17:00,7083.80,7083.80,7083.80,7083.80,223
2006/10/25,10:18:00,7082.58,7082.58,7082.58,7082.58,290
2006/10/25,10:19:00,7081.39,7081.39,7081.39,7081.39,238
2006/10/25,10:20:00,7081.36,7081.36,7081.36,7081.36,222
2006/10/25,10:21:00,7081.99,7081.99,7081.99,7081.99,302
2006/10/25,10:22:00,7081.28,7081.28,7081.28,7081.28,203
2006/10/25,10:23:00,7081.90,7081.90,7081.90,7081.90,241
2006/10/25,10:24:00,7081.10,7081.10,7081.10,7081.10,223
2006/10/25,10:25:00,7083.57,7083.57,7083.57,7083.57,175
2006/10/25,10:26:00,7084.42,7084.42,7084.42,7084.42,302
2006/10/25,10:27:00,7084.26,7084.26,7084.26,7084.26,177
2006/10/25,10:28:00,7084.70,7084.70,7084.70,7084.70,237
2006/10/25,10:29:00,7084.28,7084.28,7084.28,7084.28,181
2006/10/25,10:30:00,7085.19,7085.19,7085.19,7085.19,165
2006/10/25,10:31:00,7084.55,7084.55,7084.55,7084.55,224
2006/10/25,10:32:00,7087.06,7087.06,7087.06,7087.06,144
2006/10/25,10:33:00,7086.88,7086.88,7086.88,7086.88,202
2006/10/25,10:34:00,7084.97,7084.97,7084.97,7084.97,226
2006/10/25,10:35:00,7084.79,7084.79,7084.79,7084.79,163
2006/10/25,10:36:00,7087.05,7087.05,7087.05,7087.05,220
2006/10/25,10:37:00,7085.22,7085.22,7085.22,7085.22,160
2006/10/25,10:38:00,7086.39,7086.39,7086.39,7086.39,216
2006/10/25,10:39:00,7086.93,7086.93,7086.93,7086.93,202
2006/10/25,10:40:00,7085.25,7085.25,7085.25,7085.25,174
2006/10/25,10:41:00,7087.38,7087.38,7087.38,7087.38,200
2006/10/25,10:42:00,7086.59,7086.59,7086.59,7086.59,159
2006/10/25,10:43:00,7086.91,7086.91,7086.91,7086.91,201
2006/10/25,10:44:00,7085.78,7085.78,7085.78,7085.78,151
2006/10/25,10:45:00,7085.41,7085.41,7085.41,7085.41,127
2006/10/25,10:46:00,7084.06,7084.06,7084.06,7084.06,212
2006/10/25,10:47:00,7084.46,7084.46,7084.46,7084.46,177
2006/10/25,10:48:00,7082.85,7082.85,7082.85,7082.85,207
2006/10/25,10:49:00,7082.64,7082.64,7082.64,7082.64,160
2006/10/25,10:50:00,7082.18,7082.18,7082.18,7082.18,127
2006/10/25,10:51:00,7082.37,7082.37,7082.37,7082.37,203
2006/10/25,10:52:00,7083.32,7083.32,7083.32,7083.32,149
2006/10/25,10:53:00,7084.59,7084.59,7084.59,7084.59,207
2006/10/25,10:54:00,7082.28,7082.28,7082.28,7082.28,162
2006/10/25,10:55:00,7081.60,7081.60,7081.60,7081.60,125
2006/10/25,10:56:00,7081.60,7081.60,7081.60,7081.60,193
2006/10/25,10:57:00,7081.66,7081.66,7081.66,7081.66,136
2006/10/25,10:58:00,7082.87,7082.87,7082.87,7082.87,171
2006/10/25,10:59:00,7081.59,7081.59,7081.59,7081.59,149
2006/10/25,11:00:00,7081.98,7081.98,7081.98,7081.98,138
2006/10/25,11:01:00,7082.80,7082.80,7082.80,7082.80,198
2006/10/25,11:02:00,7082.91,7082.91,7082.91,7082.91,101
2006/10/25,11:03:00,7082.63,7082.63,7082.63,7082.63,186
2006/10/25,11:04:00,7083.38,7083.38,7083.38,7083.38,134
2006/10/25,11:05:00,7082.25,7082.25,7082.25,7082.25,155
2006/10/25,11:06:00,7081.41,7081.41,7081.41,7081.41,164
2006/10/25,11:07:00,7082.94,7082.94,7082.94,7082.94,149
2006/10/25,11:08:00,7082.14,7082.14,7082.14,7082.14,198
2006/10/25,11:09:00,7080.39,7080.39,7080.39,7080.39,145
2006/10/25,11:10:00,7079.51,7079.51,7079.51,7079.51,126
2006/10/25,11:11:00,7081.01,7081.01,7081.01,7081.01,295
2006/10/25,11:12:00,7079.95,7079.95,7079.95,7079.95,180
2006/10/25,11:13:00,7077.12,7077.12,7077.12,7077.12,191
2006/10/25,11:14:00,7076.48,7076.48,7076.48,7076.48,175
2006/10/25,11:15:00,7075.80,7075.80,7075.80,7075.80,172
2006/10/25,11:16:00,7076.59,7076.59,7076.59,7076.59,234
2006/10/25,11:17:00,7077.07,7077.07,7077.07,7077.07,198
2006/10/25,11:18:00,7075.39,7075.39,7075.39,7075.39,212
2006/10/25,11:19:00,7074.19,7074.19,7074.19,7074.19,159
2006/10/25,11:20:00,7072.52,7072.52,7072.52,7072.52,230
2006/10/25,11:21:00,7071.44,7071.44,7071.44,7071.44,346
2006/10/25,11:22:00,7071.20,7071.20,7071.20,7071.20,270
2006/10/25,11:23:00,7067.80,7067.80,7067.80,7067.80,309
2006/10/25,11:24:00,7066.79,7066.79,7066.79,7066.79,288
2006/10/25,11:25:00,7068.84,7068.84,7068.84,7068.84,285
2006/10/25,11:26:00,7071.15,7071.15,7071.15,7071.15,372
2006/10/25,11:27:00,7071.92,7071.92,7071.92,7071.92,203
2006/10/25,11:28:00,7072.19,7072.19,7072.19,7072.19,248
2006/10/25,11:29:00,7074.71,7074.71,7074.71,7074.71,197
2006/10/25,11:30:00,7073.42,7073.42,7073.42,7073.42,151
2006/10/25,11:31:00,7075.19,7075.19,7075.19,7075.19,196
2006/10/25,11:32:00,7073.51,7073.51,7073.51,7073.51,115
2006/10/25,11:33:00,7076.35,7076.35,7076.35,7076.35,229
2006/10/25,11:34:00,7075.84,7075.84,7075.84,7075.84,121
2006/10/25,11:35:00,7075.38,7075.38,7075.38,7075.38,156
2006/10/25,11:36:00,7076.21,7076.21,7076.21,7076.21,169
2006/10/25,11:37:00,7073.98,7073.98,7073.98,7073.98,147
2006/10/25,11:38:00,7073.56,7073.56,7073.56,7073.56,203
2006/10/25,11:39:00,7073.72,7073.72,7073.72,7073.72,125
2006/10/25,11:40:00,7073.86,7073.86,7073.86,7073.86,199
2006/10/25,11:41:00,7073.93,7073.93,7073.93,7073.93,238
2006/10/25,11:42:00,7072.94,7072.94,7072.94,7072.94,221
2006/10/25,11:43:00,7074.50,7074.50,7074.50,7074.50,201
2006/10/25,11:44:00,7074.45,7074.45,7074.45,7074.45,124
2006/10/25,11:45:00,7072.33,7072.33,7072.33,7072.33,183
2006/10/25,11:46:00,7071.04,7071.04,7071.04,7071.04,177
2006/10/25,11:47:00,7071.49,7071.49,7071.49,7071.49,178
2006/10/25,11:48:00,7071.25,7071.25,7071.25,7071.25,270
2006/10/25,11:49:00,7073.17,7073.17,7073.17,7073.17,168
2006/10/25,11:50:00,7072.43,7072.43,7072.43,7072.43,198
2006/10/25,11:51:00,7073.93,7073.93,7073.93,7073.93,233
2006/10/25,11:52:00,7072.82,7072.82,7072.82,7072.82,223
2006/10/25,11:53:00,7071.23,7071.23,7071.23,7071.23,252
2006/10/25,11:54:00,7071.56,7071.56,7071.56,7071.56,123
2006/10/25,11:55:00,7070.47,7070.47,7070.47,7070.47,142
2006/10/25,11:56:00,7071.26,7071.26,7071.26,7071.26,201
2006/10/25,11:57:00,7071.54,7071.54,7071.54,7071.54,157
2006/10/25,11:58:00,7071.34,7071.34,7071.34,7071.34,233
2006/10/25,11:59:00,7071.53,7071.53,7071.53,7071.53,186
2006/10/25,12:00:00,7075.50,7075.50,7075.50,7075.50,235
2006/10/25,12:01:00,7077.88,7077.88,7077.88,7077.88,273
2006/10/25,12:02:00,7078.99,7078.99,7078.99,7078.99,223
2006/10/25,12:03:00,7080.29,7080.29,7080.29,7080.29,301
2006/10/25,12:04:00,7081.97,7081.97,7081.97,7081.97,167
2006/10/25,12:05:00,7081.29,7081.29,7081.29,7081.29,129
2006/10/25,12:06:00,7082.91,7082.91,7082.91,7082.91,259
2006/10/25,12:07:00,7084.00,7084.00,7084.00,7084.00,137
2006/10/25,12:08:00,7084.64,7084.64,7084.64,7084.64,206
2006/10/25,12:09:00,7084.75,7084.75,7084.75,7084.75,129
2006/10/25,12:10:00,7084.77,7084.77,7084.77,7084.77,124
2006/10/25,12:11:00,7085.15,7085.15,7085.15,7085.15,224
2006/10/25,12:12:00,7084.79,7084.79,7084.79,7084.79,179
2006/10/25,12:13:00,7084.68,7084.68,7084.68,7084.68,242
2006/10/25,12:14:00,7084.49,7084.49,7084.49,7084.49,152
2006/10/25,12:15:00,7085.50,7085.50,7085.50,7085.50,207
2006/10/25,12:16:00,7082.23,7082.23,7082.23,7082.23,182
2006/10/25,12:17:00,7082.40,7082.40,7082.40,7082.40,129
2006/10/25,12:18:00,7081.48,7081.48,7081.48,7081.48,159
2006/10/25,12:19:00,7080.35,7080.35,7080.35,7080.35,103
2006/10/25,12:20:00,7079.38,7079.38,7079.38,7079.38,169
2006/10/25,12:21:00,7079.24,7079.24,7079.24,7079.24,189
2006/10/25,12:22:00,7079.81,7079.81,7079.81,7079.81,167
2006/10/25,12:23:00,7080.04,7080.04,7080.04,7080.04,176
2006/10/25,12:24:00,7080.72,7080.72,7080.72,7080.72,127
2006/10/25,12:25:00,7080.25,7080.25,7080.25,7080.25,118
2006/10/25,12:26:00,7082.32,7082.32,7082.32,7082.32,180
2006/10/25,12:27:00,7079.98,7079.98,7079.98,7079.98,106
2006/10/25,12:28:00,7080.01,7080.01,7080.01,7080.01,179
2006/10/25,12:29:00,7078.76,7078.76,7078.76,7078.76,128
2006/10/25,12:30:00,7080.85,7080.85,7080.85,7080.85,160
2006/10/25,12:31:00,7079.93,7079.93,7079.93,7079.93,193
2006/10/25,12:32:00,7084.26,7084.26,7084.26,7084.26,179
2006/10/25,12:33:00,7082.53,7082.53,7082.53,7082.53,181
2006/10/25,12:34:00,7085.49,7085.49,7085.49,7085.49,201
2006/10/25,12:35:00,7084.17,7084.17,7084.17,7084.17,144
2006/10/25,12:36:00,7084.45,7084.45,7084.45,7084.45,192
2006/10/25,12:37:00,7087.77,7087.77,7087.77,7087.77,197
2006/10/25,12:38:00,7085.45,7085.45,7085.45,7085.45,264
2006/10/25,12:39:00,7086.47,7086.47,7086.47,7086.47,204
2006/10/25,12:40:00,7087.66,7087.66,7087.66,7087.66,194
2006/10/25,12:41:00,7088.65,7088.65,7088.65,7088.65,237
2006/10/25,12:42:00,7089.35,7089.35,7089.35,7089.35,191
2006/10/25,12:43:00,7087.56,7087.56,7087.56,7087.56,210
2006/10/25,12:44:00,7087.27,7087.27,7087.27,7087.27,160
2006/10/25,12:45:00,7087.75,7087.75,7087.75,7087.75,152
2006/10/25,12:46:00,7087.91,7087.91,7087.91,7087.91,212
2006/10/25,12:47:00,7086.35,7086.35,7086.35,7086.35,182
2006/10/25,12:48:00,7086.24,7086.24,7086.24,7086.24,228
2006/10/25,12:49:00,7084.97,7084.97,7084.97,7084.97,213
2006/10/25,12:50:00,7086.75,7086.75,7086.75,7086.75,236
2006/10/25,12:51:00,7082.50,7082.50,7082.50,7082.50,242
2006/10/25,12:52:00,7084.99,7084.99,7084.99,7084.99,149
2006/10/25,12:53:00,7083.70,7083.70,7083.70,7083.70,205
2006/10/25,12:54:00,7084.41,7084.41,7084.41,7084.41,219
2006/10/25,12:55:00,7084.48,7084.48,7084.48,7084.48,176
2006/10/25,12:56:00,7083.87,7083.87,7083.87,7083.87,192
2006/10/25,12:57:00,7082.63,7082.63,7082.63,7082.63,135
2006/10/25,12:58:00,7080.01,7080.01,7080.01,7080.01,239
2006/10/25,12:59:00,7080.24,7080.24,7080.24,7080.24,173
2006/10/25,13:00:00,7080.20,7080.20,7080.20,7080.20,163
2006/10/25,13:01:00,7079.89,7079.89,7079.89,7079.89,225
2006/10/25,13:02:00,7078.88,7078.88,7078.88,7078.88,156
2006/10/25,13:03:00,7079.97,7079.97,7079.97,7079.97,236
2006/10/25,13:04:00,7078.80,7078.80,7078.80,7078.80,204
2006/10/25,13:05:00,7077.60,7077.60,7077.60,7077.60,217
2006/10/25,13:06:00,7077.39,7077.39,7077.39,7077.39,236
2006/10/25,13:07:00,7079.18,7079.18,7079.18,7079.18,188
2006/10/25,13:08:00,7077.40,7077.40,7077.40,7077.40,270
2006/10/25,13:09:00,7077.22,7077.22,7077.22,7077.22,266
2006/10/25,13:10:00,7078.51,7078.51,7078.51,7078.51,242
2006/10/25,13:11:00,7075.54,7075.54,7075.54,7075.54,318
2006/10/25,13:12:00,7074.71,7074.71,7074.71,7074.71,260
2006/10/25,13:13:00,7076.31,7076.31,7076.31,7076.31,329
2006/10/25,13:14:00,7074.72,7074.72,7074.72,7074.72,273
2006/10/25,13:15:00,7072.48,7072.48,7072.48,7072.48,323
2006/10/25,13:16:00,7073.99,7073.99,7073.99,7073.99,351
2006/10/25,13:17:00,7073.60,7073.60,7073.60,7073.60,247
2006/10/25,13:18:00,7073.72,7073.72,7073.72,7073.72,314
2006/10/25,13:19:00,7071.11,7071.11,7071.11,7071.11,260
2006/10/25,13:20:00,7073.05,7073.05,7073.05,7073.05,271
2006/10/25,13:21:00,7072.18,7072.18,7072.18,7072.18,363
2006/10/25,13:22:00,7075.54,7075.54,7075.54,7075.54,255
2006/10/25,13:23:00,7075.71,7075.71,7075.71,7075.71,398
2006/10/25,13:24:00,7075.30,7075.30,7075.30,7075.30,351
2006/10/25,13:25:00,7075.98,7075.98,7075.98,7075.98,412
2006/10/25,13:26:00,7075.98,7075.98,7075.98,7075.98,0
2006/10/25,13:27:00,7075.98,7075.98,7075.98,7075.98,0
2006/10/25,13:28:00,7075.98,7075.98,7075.98,7075.98,0
2006/10/25,13:29:00,7075.98,7075.98,7075.98,7075.98,0
2006/10/25,13:30:00,7059.89,7059.89,7059.89,7059.89,4341
2006/10/26,09:00:00,7059.89,7059.89,7059.89,7059.89,17
2006/10/26,09:01:00,7083.15,7083.15,7083.15,7083.15,2494
2006/10/26,09:02:00,7083.85,7083.85,7083.85,7083.85,730
2006/10/26,09:03:00,7087.95,7087.95,7087.95,7087.95,863
2006/10/26,09:04:00,7086.92,7086.92,7086.92,7086.92,756
2006/10/26,09:05:00,7085.24,7085.24,7085.24,7085.24,592
2006/10/26,09:06:00,7088.95,7088.95,7088.95,7088.95,738
2006/10/26,09:07:00,7090.06,7090.06,7090.06,7090.06,591
2006/10/26,09:08:00,7093.28,7093.28,7093.28,7093.28,669
2006/10/26,09:09:00,7097.36,7097.36,7097.36,7097.36,895
2006/10/26,09:10:00,7102.04,7102.04,7102.04,7102.04,743
2006/10/26,09:11:00,7116.20,7116.20,7116.20,7116.20,1031
2006/10/26,09:12:00,7116.78,7116.78,7116.78,7116.78,610
2006/10/26,09:13:00,7116.08,7116.08,7116.08,7116.08,726
2006/10/26,09:14:00,7113.34,7113.34,7113.34,7113.34,735
2006/10/26,09:15:00,7108.73,7108.73,7108.73,7108.73,554
2006/10/26,09:16:00,7106.26,7106.26,7106.26,7106.26,619
2006/10/26,09:17:00,7103.06,7103.06,7103.06,7103.06,435
2006/10/26,09:18:00,7105.12,7105.12,7105.12,7105.12,535
2006/10/26,09:19:00,7102.35,7102.35,7102.35,7102.35,441
2006/10/26,09:20:00,7102.52,7102.52,7102.52,7102.52,412
2006/10/26,09:21:00,7101.09,7101.09,7101.09,7101.09,552
2006/10/26,09:22:00,7100.53,7100.53,7100.53,7100.53,349
2006/10/26,09:23:00,7101.70,7101.70,7101.70,7101.70,471
2006/10/26,09:24:00,7100.25,7100.25,7100.25,7100.25,359
2006/10/26,09:25:00,7100.61,7100.61,7100.61,7100.61,371
2006/10/26,09:26:00,7097.57,7097.57,7097.57,7097.57,563
2006/10/26,09:27:00,7098.63,7098.63,7098.63,7098.63,398
2006/10/26,09:28:00,7097.03,7097.03,7097.03,7097.03,511
2006/10/26,09:29:00,7097.08,7097.08,7097.08,7097.08,445
2006/10/26,09:30:00,7101.79,7101.79,7101.79,7101.79,419
2006/10/26,09:31:00,7099.30,7099.30,7099.30,7099.30,569
2006/10/26,09:32:00,7098.89,7098.89,7098.89,7098.89,363
2006/10/26,09:33:00,7099.44,7099.44,7099.44,7099.44,417
2006/10/26,09:34:00,7099.32,7099.32,7099.32,7099.32,374
2006/10/26,09:35:00,7102.55,7102.55,7102.55,7102.55,551
2006/10/26,09:36:00,7103.65,7103.65,7103.65,7103.65,769
2006/10/26,09:37:00,7103.07,7103.07,7103.07,7103.07,511
2006/10/26,09:38:00,7106.24,7106.24,7106.24,7106.24,765
2006/10/26,09:39:00,7106.76,7106.76,7106.76,7106.76,507
2006/10/26,09:40:00,7105.57,7105.57,7105.57,7105.57,434
2006/10/26,09:41:00,7108.11,7108.11,7108.11,7108.11,637
2006/10/26,09:42:00,7109.23,7109.23,7109.23,7109.23,380
2006/10/26,09:43:00,7109.39,7109.39,7109.39,7109.39,477
2006/10/26,09:44:00,7108.72,7108.72,7108.72,7108.72,387
2006/10/26,09:45:00,7108.48,7108.48,7108.48,7108.48,375
2006/10/26,09:46:00,7106.72,7106.72,7106.72,7106.72,439
2006/10/26,09:47:00,7110.14,7110.14,7110.14,7110.14,288
2006/10/26,09:48:00,7107.93,7107.93,7107.93,7107.93,338
2006/10/26,09:49:00,7106.63,7106.63,7106.63,7106.63,324
2006/10/26,09:50:00,7105.44,7105.44,7105.44,7105.44,255
2006/10/26,09:51:00,7104.62,7104.62,7104.62,7104.62,364
2006/10/26,09:52:00,7104.55,7104.55,7104.55,7104.55,283
2006/10/26,09:53:00,7103.87,7103.87,7103.87,7103.87,397
2006/10/26,09:54:00,7101.83,7101.83,7101.83,7101.83,365
2006/10/26,09:55:00,7104.24,7104.24,7104.24,7104.24,304
2006/10/26,09:56:00,7102.90,7102.90,7102.90,7102.90,395
2006/10/26,09:57:00,7103.55,7103.55,7103.55,7103.55,197
2006/10/26,09:58:00,7104.53,7104.53,7104.53,7104.53,282
2006/10/26,09:59:00,7103.83,7103.83,7103.83,7103.83,286
2006/10/26,10:00:00,7103.42,7103.42,7103.42,7103.42,237
2006/10/26,10:01:00,7103.17,7103.17,7103.17,7103.17,320
2006/10/26,10:02:00,7104.94,7104.94,7104.94,7104.94,284
2006/10/26,10:03:00,7104.54,7104.54,7104.54,7104.54,304
2006/10/26,10:04:00,7105.45,7105.45,7105.45,7105.45,274
2006/10/26,10:05:00,7105.32,7105.32,7105.32,7105.32,294
2006/10/26,10:06:00,7106.14,7106.14,7106.14,7106.14,350
2006/10/26,10:07:00,7105.44,7105.44,7105.44,7105.44,258
2006/10/26,10:08:00,7106.03,7106.03,7106.03,7106.03,291
2006/10/26,10:09:00,7107.10,7107.10,7107.10,7107.10,259
2006/10/26,10:10:00,7105.66,7105.66,7105.66,7105.66,214
2006/10/26,10:11:00,7105.92,7105.92,7105.92,7105.92,303
2006/10/26,10:12:00,7104.69,7104.69,7104.69,7104.69,214
2006/10/26,10:13:00,7106.76,7106.76,7106.76,7106.76,295
2006/10/26,10:14:00,7105.59,7105.59,7105.59,7105.59,232
2006/10/26,10:15:00,7106.45,7106.45,7106.45,7106.45,204
2006/10/26,10:16:00,7105.76,7105.76,7105.76,7105.76,495
2006/10/26,10:17:00,7107.12,7107.12,7107.12,7107.12,324
2006/10/26,10:18:00,7110.52,7110.52,7110.52,7110.52,400
2006/10/26,10:19:00,7109.72,7109.72,7109.72,7109.72,288
2006/10/26,10:20:00,7112.32,7112.32,7112.32,7112.32,284
2006/10/26,10:21:00,7119.29,7119.29,7119.29,7119.29,675
2006/10/26,10:22:00,7118.91,7118.91,7118.91,7118.91,355
2006/10/26,10:23:00,7117.50,7117.50,7117.50,7117.50,340
2006/10/26,10:24:00,7116.45,7116.45,7116.45,7116.45,266
2006/10/26,10:25:00,7117.36,7117.36,7117.36,7117.36,234
2006/10/26,10:26:00,7117.48,7117.48,7117.48,7117.48,369
2006/10/26,10:27:00,7117.48,7117.48,7117.48,7117.48,321
2006/10/26,10:28:00,7116.70,7116.70,7116.70,7116.70,401
2006/10/26,10:29:00,7115.59,7115.59,7115.59,7115.59,254
2006/10/26,10:30:00,7117.60,7117.60,7117.60,7117.60,280
2006/10/26,10:31:00,7119.55,7119.55,7119.55,7119.55,370
2006/10/26,10:32:00,7118.55,7118.55,7118.55,7118.55,204
2006/10/26,10:33:00,7118.52,7118.52,7118.52,7118.52,241
2006/10/26,10:34:00,7117.15,7117.15,7117.15,7117.15,181
2006/10/26,10:35:00,7117.61,7117.61,7117.61,7117.61,266
2006/10/26,10:36:00,7116.16,7116.16,7116.16,7116.16,286
2006/10/26,10:37:00,7119.36,7119.36,7119.36,7119.36,276
2006/10/26,10:38:00,7118.45,7118.45,7118.45,7118.45,248
2006/10/26,10:39:00,7117.38,7117.38,7117.38,7117.38,174
2006/10/26,10:40:00,7116.30,7116.30,7116.30,7116.30,196
2006/10/26,10:41:00,7115.25,7115.25,7115.25,7115.25,217
2006/10/26,10:42:00,7115.01,7115.01,7115.01,7115.01,165
2006/10/26,10:43:00,7113.65,7113.65,7113.65,7113.65,389
2006/10/26,10:44:00,7114.79,7114.79,7114.79,7114.79,187
2006/10/26,10:45:00,7115.78,7115.78,7115.78,7115.78,170
2006/10/26,10:46:00,7111.94,7111.94,7111.94,7111.94,258
2006/10/26,10:47:00,7111.41,7111.41,7111.41,7111.41,137
2006/10/26,10:48:00,7111.40,7111.40,7111.40,7111.40,236
2006/10/26,10:49:00,7111.57,7111.57,7111.57,7111.57,194
2006/10/26,10:50:00,7111.57,7111.57,7111.57,7111.57,208
2006/10/26,10:51:00,7109.45,7109.45,7109.45,7109.45,280
2006/10/26,10:52:00,7109.68,7109.68,7109.68,7109.68,219
2006/10/26,10:53:00,7108.89,7108.89,7108.89,7108.89,231
2006/10/26,10:54:00,7111.57,7111.57,7111.57,7111.57,249
2006/10/26,10:55:00,7111.85,7111.85,7111.85,7111.85,160
2006/10/26,10:56:00,7109.86,7109.86,7109.86,7109.86,255
2006/10/26,10:57:00,7109.55,7109.55,7109.55,7109.55,177
2006/10/26,10:58:00,7109.16,7109.16,7109.16,7109.16,252
2006/10/26,10:59:00,7108.86,7108.86,7108.86,7108.86,183
2006/10/26,11:00:00,7110.99,7110.99,7110.99,7110.99,216
2006/10/26,11:01:00,7109.61,7109.61,7109.61,7109.61,264
2006/10/26,11:02:00,7110.26,7110.26,7110.26,7110.26,192
2006/10/26,11:03:00,7110.68,7110.68,7110.68,7110.68,291
2006/10/26,11:04:00,7109.44,7109.44,7109.44,7109.44,230
2006/10/26,11:05:00,7107.69,7107.69,7107.69,7107.69,250
2006/10/26,11:06:00,7108.01,7108.01,7108.01,7108.01,296
2006/10/26,11:07:00,7108.68,7108.68,7108.68,7108.68,216
2006/10/26,11:08:00,7106.26,7106.26,7106.26,7106.26,304
2006/10/26,11:09:00,7107.98,7107.98,7107.98,7107.98,233
2006/10/26,11:10:00,7106.08,7106.08,7106.08,7106.08,208
2006/10/26,11:11:00,7104.45,7104.45,7104.45,7104.45,219
2006/10/26,11:12:00,7104.34,7104.34,7104.34,7104.34,152
2006/10/26,11:13:00,7104.01,7104.01,7104.01,7104.01,280
2006/10/26,11:14:00,7105.29,7105.29,7105.29,7105.29,169
2006/10/26,11:15:00,7105.18,7105.18,7105.18,7105.18,288
2006/10/26,11:16:00,7102.44,7102.44,7102.44,7102.44,263
2006/10/26,11:17:00,7103.12,7103.12,7103.12,7103.12,193
2006/10/26,11:18:00,7103.03,7103.03,7103.03,7103.03,377
2006/10/26,11:19:00,7103.53,7103.53,7103.53,7103.53,208
2006/10/26,11:20:00,7103.35,7103.35,7103.35,7103.35,256
2006/10/26,11:21:00,7100.56,7100.56,7100.56,7100.56,281
2006/10/26,11:22:00,7103.81,7103.81,7103.81,7103.81,212
2006/10/26,11:23:00,7100.29,7100.29,7100.29,7100.29,250
2006/10/26,11:24:00,7100.71,7100.71,7100.71,7100.71,210
2006/10/26,11:25:00,7101.03,7101.03,7101.03,7101.03,181
2006/10/26,11:26:00,7101.57,7101.57,7101.57,7101.57,244
2006/10/26,11:27:00,7103.01,7103.01,7103.01,7103.01,151
2006/10/26,11:28:00,7104.45,7104.45,7104.45,7104.45,249
2006/10/26,11:29:00,7104.16,7104.16,7104.16,7104.16,230
2006/10/26,11:30:00,7104.91,7104.91,7104.91,7104.91,246
2006/10/26,11:31:00,7104.57,7104.57,7104.57,7104.57,202
2006/10/26,11:32:00,7106.42,7106.42,7106.42,7106.42,154
2006/10/26,11:33:00,7106.42,7106.42,7106.42,7106.42,305
2006/10/26,11:34:00,7107.24,7107.24,7107.24,7107.24,450
2006/10/26,11:35:00,7109.25,7109.25,7109.25,7109.25,229
2006/10/26,11:36:00,7108.88,7108.88,7108.88,7108.88,261
2006/10/26,11:37:00,7109.46,7109.46,7109.46,7109.46,218
2006/10/26,11:38:00,7110.95,7110.95,7110.95,7110.95,386
2006/10/26,11:39:00,7110.99,7110.99,7110.99,7110.99,215
2006/10/26,11:40:00,7108.76,7108.76,7108.76,7108.76,247
2006/10/26,11:41:00,7109.81,7109.81,7109.81,7109.81,221
2006/10/26,11:42:00,7109.24,7109.24,7109.24,7109.24,206
2006/10/26,11:43:00,7108.58,7108.58,7108.58,7108.58,204
2006/10/26,11:44:00,7109.44,7109.44,7109.44,7109.44,149
2006/10/26,11:45:00,7109.66,7109.66,7109.66,7109.66,185
2006/10/26,11:46:00,7109.81,7109.81,7109.81,7109.81,235
2006/10/26,11:47:00,7109.84,7109.84,7109.84,7109.84,161
2006/10/26,11:48:00,7110.88,7110.88,7110.88,7110.88,256
2006/10/26,11:49:00,7109.82,7109.82,7109.82,7109.82,184
2006/10/26,11:50:00,7110.61,7110.61,7110.61,7110.61,200
2006/10/26,11:51:00,7109.73,7109.73,7109.73,7109.73,217
2006/10/26,11:52:00,7110.23,7110.23,7110.23,7110.23,182
2006/10/26,11:53:00,7110.63,7110.63,7110.63,7110.63,238
2006/10/26,11:54:00,7109.32,7109.32,7109.32,7109.32,335
2006/10/26,11:55:00,7111.54,7111.54,7111.54,7111.54,281
2006/10/26,11:56:00,7111.11,7111.11,7111.11,7111.11,222
2006/10/26,11:57:00,7112.56,7112.56,7112.56,7112.56,231
2006/10/26,11:58:00,7112.16,7112.16,7112.16,7112.16,267
2006/10/26,11:59:00,7112.41,7112.41,7112.41,7112.41,204
2006/10/26,12:00:00,7111.76,7111.76,7111.76,7111.76,183
2006/10/26,12:01:00,7111.17,7111.17,7111.17,7111.17,223
2006/10/26,12:02:00,7111.44,7111.44,7111.44,7111.44,181
2006/10/26,12:03:00,7112.21,7112.21,7112.21,7112.21,220
2006/10/26,12:04:00,7113.23,7113.23,7113.23,7113.23,191
2006/10/26,12:05:00,7112.86,7112.86,7112.86,7112.86,249
2006/10/26,12:06:00,7113.20,7113.20,7113.20,7113.20,242
2006/10/26,12:07:00,7112.30,7112.30,7112.30,7112.30,137
2006/10/26,12:08:00,7111.64,7111.64,7111.64,7111.64,214
2006/10/26,12:09:00,7112.06,7112.06,7112.06,7112.06,170
2006/10/26,12:10:00,7113.74,7113.74,7113.74,7113.74,153
2006/10/26,12:11:00,7112.59,7112.59,7112.59,7112.59,169
2006/10/26,12:12:00,7111.71,7111.71,7111.71,7111.71,138
2006/10/26,12:13:00,7113.00,7113.00,7113.00,7113.00,201
2006/10/26,12:14:00,7113.84,7113.84,7113.84,7113.84,181
2006/10/26,12:15:00,7112.83,7112.83,7112.83,7112.83,170
2006/10/26,12:16:00,7115.50,7115.50,7115.50,7115.50,259
2006/10/26,12:17:00,7113.70,7113.70,7113.70,7113.70,188
2006/10/26,12:18:00,7114.31,7114.31,7114.31,7114.31,218
2006/10/26,12:19:00,7115.08,7115.08,7115.08,7115.08,149
2006/10/26,12:20:00,7114.41,7114.41,7114.41,7114.41,211
2006/10/26,12:21:00,7115.02,7115.02,7115.02,7115.02,308
2006/10/26,12:22:00,7113.51,7113.51,7113.51,7113.51,178
2006/10/26,12:23:00,7115.84,7115.84,7115.84,7115.84,278
2006/10/26,12:24:00,7114.25,7114.25,7114.25,7114.25,246
2006/10/26,12:25:00,7113.12,7113.12,7113.12,7113.12,233
2006/10/26,12:26:00,7114.20,7114.20,7114.20,7114.20,311
2006/10/26,12:27:00,7114.89,7114.89,7114.89,7114.89,221
2006/10/26,12:28:00,7112.44,7112.44,7112.44,7112.44,298
2006/10/26,12:29:00,7113.18,7113.18,7113.18,7113.18,196
2006/10/26,12:30:00,7113.55,7113.55,7113.55,7113.55,230
2006/10/26,12:31:00,7111.29,7111.29,7111.29,7111.29,295
2006/10/26,12:32:00,7109.81,7109.81,7109.81,7109.81,259
2006/10/26,12:33:00,7110.09,7110.09,7110.09,7110.09,399
2006/10/26,12:34:00,7108.59,7108.59,7108.59,7108.59,242
2006/10/26,12:35:00,7105.38,7105.38,7105.38,7105.38,235
2006/10/26,12:36:00,7104.35,7104.35,7104.35,7104.35,401
2006/10/26,12:37:00,7102.17,7102.17,7102.17,7102.17,235
2006/10/26,12:38:00,7102.96,7102.96,7102.96,7102.96,274
2006/10/26,12:39:00,7103.66,7103.66,7103.66,7103.66,205
2006/10/26,12:40:00,7103.62,7103.62,7103.62,7103.62,207
2006/10/26,12:41:00,7103.97,7103.97,7103.97,7103.97,270
2006/10/26,12:42:00,7104.13,7104.13,7104.13,7104.13,258
2006/10/26,12:43:00,7103.77,7103.77,7103.77,7103.77,270
2006/10/26,12:44:00,7105.69,7105.69,7105.69,7105.69,214
2006/10/26,12:45:00,7104.87,7104.87,7104.87,7104.87,209
2006/10/26,12:46:00,7104.99,7104.99,7104.99,7104.99,227
2006/10/26,12:47:00,7104.30,7104.30,7104.30,7104.30,187
2006/10/26,12:48:00,7098.64,7098.64,7098.64,7098.64,481
2006/10/26,12:49:00,7091.16,7091.16,7091.16,7091.16,612
2006/10/26,12:50:00,7087.31,7087.31,7087.31,7087.31,408
2006/10/26,12:51:00,7084.27,7084.27,7084.27,7084.27,499
2006/10/26,12:52:00,7085.29,7085.29,7085.29,7085.29,375
2006/10/26,12:53:00,7083.64,7083.64,7083.64,7083.64,396
2006/10/26,12:54:00,7082.93,7082.93,7082.93,7082.93,283
2006/10/26,12:55:00,7082.98,7082.98,7082.98,7082.98,321
2006/10/26,12:56:00,7084.44,7084.44,7084.44,7084.44,367
2006/10/26,12:57:00,7085.57,7085.57,7085.57,7085.57,342
2006/10/26,12:58:00,7085.77,7085.77,7085.77,7085.77,308
2006/10/26,12:59:00,7086.45,7086.45,7086.45,7086.45,213
2006/10/26,13:00:00,7086.31,7086.31,7086.31,7086.31,198
2006/10/26,13:01:00,7085.87,7085.87,7085.87,7085.87,246
2006/10/26,13:02:00,7086.82,7086.82,7086.82,7086.82,209
2006/10/26,13:03:00,7088.24,7088.24,7088.24,7088.24,242
2006/10/26,13:04:00,7087.64,7087.64,7087.64,7087.64,219
2006/10/26,13:05:00,7089.57,7089.57,7089.57,7089.57,247
2006/10/26,13:06:00,7090.16,7090.16,7090.16,7090.16,272
2006/10/26,13:07:00,7090.89,7090.89,7090.89,7090.89,207
2006/10/26,13:08:00,7091.37,7091.37,7091.37,7091.37,318
2006/10/26,13:09:00,7091.77,7091.77,7091.77,7091.77,234
2006/10/26,13:10:00,7089.89,7089.89,7089.89,7089.89,448
2006/10/26,13:11:00,7090.95,7090.95,7090.95,7090.95,313
2006/10/26,13:12:00,7091.46,7091.46,7091.46,7091.46,475
2006/10/26,13:13:00,7092.15,7092.15,7092.15,7092.15,693
2006/10/26,13:14:00,7091.64,7091.64,7091.64,7091.64,302
2006/10/26,13:15:00,7091.59,7091.59,7091.59,7091.59,220
2006/10/26,13:16:00,7090.98,7090.98,7090.98,7090.98,281
2006/10/26,13:17:00,7091.03,7091.03,7091.03,7091.03,268
2006/10/26,13:18:00,7090.79,7090.79,7090.79,7090.79,407
2006/10/26,13:19:00,7091.66,7091.66,7091.66,7091.66,291
2006/10/26,13:20:00,7090.15,7090.15,7090.15,7090.15,290
2006/10/26,13:21:00,7088.01,7088.01,7088.01,7088.01,359
2006/10/26,13:22:00,7089.57,7089.57,7089.57,7089.57,300
2006/10/26,13:23:00,7087.28,7087.28,7087.28,7087.28,457
2006/10/26,13:24:00,7086.30,7086.30,7086.30,7086.30,392
2006/10/26,13:25:00,7088.11,7088.11,7088.11,7088.11,397
2006/10/26,13:26:00,7088.11,7088.11,7088.11,7088.11,0
2006/10/26,13:27:00,7088.11,7088.11,7088.11,7088.11,0
2006/10/26,13:28:00,7088.11,7088.11,7088.11,7088.11,0
2006/10/26,13:29:00,7088.11,7088.11,7088.11,7088.11,0
2006/10/26,13:30:00,7080.84,7080.84,7080.84,7080.84,3685
2006/10/27,09:00:00,7080.84,7080.84,7080.84,7080.84,23
2006/10/27,09:01:00,7112.54,7112.54,7112.54,7112.54,2766
2006/10/27,09:02:00,7115.62,7115.62,7115.62,7115.62,868
2006/10/27,09:03:00,7116.70,7116.70,7116.70,7116.70,889
2006/10/27,09:04:00,7118.76,7118.76,7118.76,7118.76,760
2006/10/27,09:05:00,7115.56,7115.56,7115.56,7115.56,613
2006/10/27,09:06:00,7114.96,7114.96,7114.96,7114.96,937
2006/10/27,09:07:00,7114.23,7114.23,7114.23,7114.23,601
2006/10/27,09:08:00,7115.62,7115.62,7115.62,7115.62,748
2006/10/27,09:09:00,7118.18,7118.18,7118.18,7118.18,922
2006/10/27,09:10:00,7122.30,7122.30,7122.30,7122.30,591
2006/10/27,09:11:00,7125.53,7125.53,7125.53,7125.53,1007
2006/10/27,09:12:00,7128.88,7128.88,7128.88,7128.88,1201
2006/10/27,09:13:00,7130.00,7130.00,7130.00,7130.00,1000
2006/10/27,09:14:00,7129.67,7129.67,7129.67,7129.67,782
2006/10/27,09:15:00,7132.29,7132.29,7132.29,7132.29,598
2006/10/27,09:16:00,7127.37,7127.37,7127.37,7127.37,840
2006/10/27,09:17:00,7127.54,7127.54,7127.54,7127.54,617
2006/10/27,09:18:00,7128.25,7128.25,7128.25,7128.25,628
2006/10/27,09:19:00,7125.74,7125.74,7125.74,7125.74,869
2006/10/27,09:20:00,7125.93,7125.93,7125.93,7125.93,502
2006/10/27,09:21:00,7126.53,7126.53,7126.53,7126.53,661
2006/10/27,09:22:00,7127.64,7127.64,7127.64,7127.64,668
2006/10/27,09:23:00,7127.48,7127.48,7127.48,7127.48,554
2006/10/27,09:24:00,7130.12,7130.12,7130.12,7130.12,521
2006/10/27,09:25:00,7128.40,7128.40,7128.40,7128.40,396
2006/10/27,09:26:00,7125.32,7125.32,7125.32,7125.32,512
2006/10/27,09:27:00,7123.87,7123.87,7123.87,7123.87,454
2006/10/27,09:28:00,7124.50,7124.50,7124.50,7124.50,727
2006/10/27,09:29:00,7124.99,7124.99,7124.99,7124.99,532
2006/10/27,09:30:00,7127.31,7127.31,7127.31,7127.31,381
2006/10/27,09:31:00,7126.17,7126.17,7126.17,7126.17,483
2006/10/27,09:32:00,7125.76,7125.76,7125.76,7125.76,579
2006/10/27,09:33:00,7127.19,7127.19,7127.19,7127.19,534
2006/10/27,09:34:00,7129.83,7129.83,7129.83,7129.83,543
2006/10/27,09:35:00,7128.19,7128.19,7128.19,7128.19,335
2006/10/27,09:36:00,7129.71,7129.71,7129.71,7129.71,483
2006/10/27,09:37:00,7127.64,7127.64,7127.64,7127.64,384
2006/10/27,09:38:00,7128.20,7128.20,7128.20,7128.20,440
2006/10/27,09:39:00,7128.80,7128.80,7128.80,7128.80,419
2006/10/27,09:40:00,7129.52,7129.52,7129.52,7129.52,460
2006/10/27,09:41:00,7129.28,7129.28,7129.28,7129.28,495
2006/10/27,09:42:00,7128.75,7128.75,7128.75,7128.75,306
2006/10/27,09:43:00,7128.31,7128.31,7128.31,7128.31,443
2006/10/27,09:44:00,7125.66,7125.66,7125.66,7125.66,366
2006/10/27,09:45:00,7125.66,7125.66,7125.66,7125.66,320
2006/10/27,09:46:00,7123.46,7123.46,7123.46,7123.46,589
2006/10/27,09:47:00,7121.36,7121.36,7121.36,7121.36,290
2006/10/27,09:48:00,7121.15,7121.15,7121.15,7121.15,385
2006/10/27,09:49:00,7121.90,7121.90,7121.90,7121.90,333
2006/10/27,09:50:00,7120.18,7120.18,7120.18,7120.18,261
2006/10/27,09:51:00,7121.71,7121.71,7121.71,7121.71,351
2006/10/27,09:52:00,7119.27,7119.27,7119.27,7119.27,263
2006/10/27,09:53:00,7118.77,7118.77,7118.77,7118.77,328
2006/10/27,09:54:00,7119.13,7119.13,7119.13,7119.13,457
2006/10/27,09:55:00,7120.24,7120.24,7120.24,7120.24,277
2006/10/27,09:56:00,7116.63,7116.63,7116.63,7116.63,283
2006/10/27,09:57:00,7117.37,7117.37,7117.37,7117.37,227
2006/10/27,09:58:00,7118.14,7118.14,7118.14,7118.14,314
2006/10/27,09:59:00,7114.67,7114.67,7114.67,7114.67,239
2006/10/27,10:00:00,7114.04,7114.04,7114.04,7114.04,205
2006/10/27,10:01:00,7115.22,7115.22,7115.22,7115.22,332
2006/10/27,10:02:00,7114.63,7114.63,7114.63,7114.63,202
2006/10/27,10:03:00,7114.89,7114.89,7114.89,7114.89,239
2006/10/27,10:04:00,7111.54,7111.54,7111.54,7111.54,201
2006/10/27,10:05:00,7113.39,7113.39,7113.39,7113.39,216
2006/10/27,10:06:00,7112.91,7112.91,7112.91,7112.91,253
2006/10/27,10:07:00,7113.72,7113.72,7113.72,7113.72,222
2006/10/27,10:08:00,7113.24,7113.24,7113.24,7113.24,298
2006/10/27,10:09:00,7114.15,7114.15,7114.15,7114.15,261
2006/10/27,10:10:00,7113.22,7113.22,7113.22,7113.22,232
2006/10/27,10:11:00,7114.72,7114.72,7114.72,7114.72,288
2006/10/27,10:12:00,7113.39,7113.39,7113.39,7113.39,242
2006/10/27,10:13:00,7114.56,7114.56,7114.56,7114.56,324
2006/10/27,10:14:00,7116.20,7116.20,7116.20,7116.20,293
2006/10/27,10:15:00,7117.49,7117.49,7117.49,7117.49,278
2006/10/27,10:16:00,7116.48,7116.48,7116.48,7116.48,336
2006/10/27,10:17:00,7116.55,7116.55,7116.55,7116.55,229
2006/10/27,10:18:00,7118.76,7118.76,7118.76,7118.76,309
2006/10/27,10:19:00,7119.00,7119.00,7119.00,7119.00,226
2006/10/27,10:20:00,7121.03,7121.03,7121.03,7121.03,170
2006/10/27,10:21:00,7120.26,7120.26,7120.26,7120.26,254
2006/10/27,10:22:00,7118.35,7118.35,7118.35,7118.35,274
2006/10/27,10:23:00,7119.66,7119.66,7119.66,7119.66,237
2006/10/27,10:24:00,7118.19,7118.19,7118.19,7118.19,217
2006/10/27,10:25:00,7118.69,7118.69,7118.69,7118.69,188
2006/10/27,10:26:00,7120.70,7120.70,7120.70,7120.70,218
2006/10/27,10:27:00,7119.26,7119.26,7119.26,7119.26,164
2006/10/27,10:28:00,7120.50,7120.50,7120.50,7120.50,218
2006/10/27,10:29:00,7118.48,7118.48,7118.48,7118.48,155
2006/10/27,10:30:00,7117.72,7117.72,7117.72,7117.72,129
2006/10/27,10:31:00,7118.21,7118.21,7118.21,7118.21,224
2006/10/27,10:32:00,7117.29,7117.29,7117.29,7117.29,153
2006/10/27,10:33:00,7117.44,7117.44,7117.44,7117.44,224
2006/10/27,10:34:00,7118.29,7118.29,7118.29,7118.29,197
2006/10/27,10:35:00,7117.87,7117.87,7117.87,7117.87,160
2006/10/27,10:36:00,7117.21,7117.21,7117.21,7117.21,230
2006/10/27,10:37:00,7117.57,7117.57,7117.57,7117.57,128
2006/10/27,10:38:00,7117.91,7117.91,7117.91,7117.91,224
2006/10/27,10:39:00,7118.14,7118.14,7118.14,7118.14,175
2006/10/27,10:40:00,7117.85,7117.85,7117.85,7117.85,257
2006/10/27,10:41:00,7117.64,7117.64,7117.64,7117.64,294
2006/10/27,10:42:00,7117.00,7117.00,7117.00,7117.00,207
2006/10/27,10:43:00,7118.12,7118.12,7118.12,7118.12,261
2006/10/27,10:44:00,7120.73,7120.73,7120.73,7120.73,178
2006/10/27,10:45:00,7118.97,7118.97,7118.97,7118.97,182
2006/10/27,10:46:00,7120.70,7120.70,7120.70,7120.70,268
2006/10/27,10:47:00,7120.91,7120.91,7120.91,7120.91,134
2006/10/27,10:48:00,7122.65,7122.65,7122.65,7122.65,274
2006/10/27,10:49:00,7120.68,7120.68,7120.68,7120.68,165
2006/10/27,10:50:00,7122.31,7122.31,7122.31,7122.31,193
2006/10/27,10:51:00,7120.13,7120.13,7120.13,7120.13,236
2006/10/27,10:52:00,7120.76,7120.76,7120.76,7120.76,172
2006/10/27,10:53:00,7121.44,7121.44,7121.44,7121.44,212
2006/10/27,10:54:00,7123.21,7123.21,7123.21,7123.21,230
2006/10/27,10:55:00,7121.97,7121.97,7121.97,7121.97,233
2006/10/27,10:56:00,7122.13,7122.13,7122.13,7122.13,321
2006/10/27,10:57:00,7124.54,7124.54,7124.54,7124.54,176
2006/10/27,10:58:00,7122.08,7122.08,7122.08,7122.08,204
2006/10/27,10:59:00,7123.18,7123.18,7123.18,7123.18,183
2006/10/27,11:00:00,7122.43,7122.43,7122.43,7122.43,171
2006/10/27,11:01:00,7124.48,7124.48,7124.48,7124.48,240
2006/10/27,11:02:00,7122.50,7122.50,7122.50,7122.50,265
2006/10/27,11:03:00,7122.85,7122.85,7122.85,7122.85,236
2006/10/27,11:04:00,7123.27,7123.27,7123.27,7123.27,336
2006/10/27,11:05:00,7123.79,7123.79,7123.79,7123.79,330
2006/10/27,11:06:00,7123.90,7123.90,7123.90,7123.90,316
2006/10/27,11:07:00,7124.43,7124.43,7124.43,7124.43,154
2006/10/27,11:08:00,7125.73,7125.73,7125.73,7125.73,240
2006/10/27,11:09:00,7124.88,7124.88,7124.88,7124.88,235
2006/10/27,11:10:00,7125.86,7125.86,7125.86,7125.86,197
2006/10/27,11:11:00,7126.41,7126.41,7126.41,7126.41,224
2006/10/27,11:12:00,7126.35,7126.35,7126.35,7126.35,199
2006/10/27,11:13:00,7125.55,7125.55,7125.55,7125.55,267
2006/10/27,11:14:00,7125.97,7125.97,7125.97,7125.97,220
2006/10/27,11:15:00,7125.17,7125.17,7125.17,7125.17,230
2006/10/27,11:16:00,7124.32,7124.32,7124.32,7124.32,265
2006/10/27,11:17:00,7123.57,7123.57,7123.57,7123.57,181
2006/10/27,11:18:00,7123.28,7123.28,7123.28,7123.28,169
2006/10/27,11:19:00,7122.22,7122.22,7122.22,7122.22,164
2006/10/27,11:20:00,7122.51,7122.51,7122.51,7122.51,140
2006/10/27,11:21:00,7121.17,7121.17,7121.17,7121.17,239
2006/10/27,11:22:00,7120.99,7120.99,7120.99,7120.99,160
2006/10/27,11:23:00,7121.07,7121.07,7121.07,7121.07,229
2006/10/27,11:24:00,7119.73,7119.73,7119.73,7119.73,198
2006/10/27,11:25:00,7119.56,7119.56,7119.56,7119.56,200
2006/10/27,11:26:00,7120.17,7120.17,7120.17,7120.17,257
2006/10/27,11:27:00,7120.11,7120.11,7120.11,7120.11,185
2006/10/27,11:28:00,7117.33,7117.33,7117.33,7117.33,251
2006/10/27,11:29:00,7116.53,7116.53,7116.53,7116.53,208
2006/10/27,11:30:00,7117.11,7117.11,7117.11,7117.11,203
2006/10/27,11:31:00,7115.15,7115.15,7115.15,7115.15,305
2006/10/27,11:32:00,7114.90,7114.90,7114.90,7114.90,218
2006/10/27,11:33:00,7113.11,7113.11,7113.11,7113.11,315
2006/10/27,11:34:00,7114.30,7114.30,7114.30,7114.30,187
2006/10/27,11:35:00,7113.47,7113.47,7113.47,7113.47,188
2006/10/27,11:36:00,7112.64,7112.64,7112.64,7112.64,274
2006/10/27,11:37:00,7113.19,7113.19,7113.19,7113.19,184
2006/10/27,11:38:00,7113.18,7113.18,7113.18,7113.18,256
2006/10/27,11:39:00,7114.36,7114.36,7114.36,7114.36,186
2006/10/27,11:40:00,7112.92,7112.92,7112.92,7112.92,146
2006/10/27,11:41:00,7114.44,7114.44,7114.44,7114.44,157
2006/10/27,11:42:00,7114.44,7114.44,7114.44,7114.44,134
2006/10/27,11:43:00,7112.85,7112.85,7112.85,7112.85,244
2006/10/27,11:44:00,7113.86,7113.86,7113.86,7113.86,151
2006/10/27,11:45:00,7113.88,7113.88,7113.88,7113.88,169
2006/10/27,11:46:00,7113.89,7113.89,7113.89,7113.89,154
2006/10/27,11:47:00,7114.52,7114.52,7114.52,7114.52,132
2006/10/27,11:48:00,7114.39,7114.39,7114.39,7114.39,165
2006/10/27,11:49:00,7114.79,7114.79,7114.79,7114.79,149
2006/10/27,11:50:00,7114.55,7114.55,7114.55,7114.55,155
2006/10/27,11:51:00,7115.81,7115.81,7115.81,7115.81,230
2006/10/27,11:52:00,7115.63,7115.63,7115.63,7115.63,136
2006/10/27,11:53:00,7116.35,7116.35,7116.35,7116.35,200
2006/10/27,11:54:00,7115.32,7115.32,7115.32,7115.32,138
2006/10/27,11:55:00,7116.93,7116.93,7116.93,7116.93,141
2006/10/27,11:56:00,7115.57,7115.57,7115.57,7115.57,150
2006/10/27,11:57:00,7115.31,7115.31,7115.31,7115.31,141
2006/10/27,11:58:00,7116.18,7116.18,7116.18,7116.18,210
2006/10/27,11:59:00,7116.01,7116.01,7116.01,7116.01,198
2006/10/27,12:00:00,7115.71,7115.71,7115.71,7115.71,198
2006/10/27,12:01:00,7114.46,7114.46,7114.46,7114.46,188
2006/10/27,12:02:00,7116.29,7116.29,7116.29,7116.29,165
2006/10/27,12:03:00,7115.02,7115.02,7115.02,7115.02,235
2006/10/27,12:04:00,7113.68,7113.68,7113.68,7113.68,171
2006/10/27,12:05:00,7113.75,7113.75,7113.75,7113.75,204
2006/10/27,12:06:00,7114.83,7114.83,7114.83,7114.83,245
2006/10/27,12:07:00,7112.43,7112.43,7112.43,7112.43,231
2006/10/27,12:08:00,7114.99,7114.99,7114.99,7114.99,209
2006/10/27,12:09:00,7113.69,7113.69,7113.69,7113.69,187
2006/10/27,12:10:00,7113.36,7113.36,7113.36,7113.36,172
2006/10/27,12:11:00,7112.48,7112.48,7112.48,7112.48,184
2006/10/27,12:12:00,7111.12,7111.12,7111.12,7111.12,121
2006/10/27,12:13:00,7112.02,7112.02,7112.02,7112.02,200
2006/10/27,12:14:00,7109.23,7109.23,7109.23,7109.23,179
2006/10/27,12:15:00,7109.30,7109.30,7109.30,7109.30,197
2006/10/27,12:16:00,7109.36,7109.36,7109.36,7109.36,192
2006/10/27,12:17:00,7109.03,7109.03,7109.03,7109.03,211
2006/10/27,12:18:00,7107.88,7107.88,7107.88,7107.88,252
2006/10/27,12:19:00,7107.23,7107.23,7107.23,7107.23,138
2006/10/27,12:20:00,7108.76,7108.76,7108.76,7108.76,197
2006/10/27,12:21:00,7108.69,7108.69,7108.69,7108.69,325
2006/10/27,12:22:00,7108.55,7108.55,7108.55,7108.55,158
2006/10/27,12:23:00,7107.56,7107.56,7107.56,7107.56,260
2006/10/27,12:24:00,7107.08,7107.08,7107.08,7107.08,184
2006/10/27,12:25:00,7104.49,7104.49,7104.49,7104.49,180
2006/10/27,12:26:00,7104.76,7104.76,7104.76,7104.76,204
2006/10/27,12:27:00,7105.66,7105.66,7105.66,7105.66,255
2006/10/27,12:28:00,7103.24,7103.24,7103.24,7103.24,279
2006/10/27,12:29:00,7103.83,7103.83,7103.83,7103.83,189
2006/10/27,12:30:00,7103.45,7103.45,7103.45,7103.45,196
2006/10/27,12:31:00,7103.25,7103.25,7103.25,7103.25,266
2006/10/27,12:32:00,7103.19,7103.19,7103.19,7103.19,228
2006/10/27,12:33:00,7102.31,7102.31,7102.31,7102.31,249
2006/10/27,12:34:00,7102.49,7102.49,7102.49,7102.49,227
2006/10/27,12:35:00,7101.76,7101.76,7101.76,7101.76,182
2006/10/27,12:36:00,7102.05,7102.05,7102.05,7102.05,237
2006/10/27,12:37:00,7102.65,7102.65,7102.65,7102.65,222
2006/10/27,12:38:00,7102.16,7102.16,7102.16,7102.16,271
2006/10/27,12:39:00,7102.17,7102.17,7102.17,7102.17,162
2006/10/27,12:40:00,7103.81,7103.81,7103.81,7103.81,181
2006/10/27,12:41:00,7103.40,7103.40,7103.40,7103.40,207
2006/10/27,12:42:00,7106.03,7106.03,7106.03,7106.03,168
2006/10/27,12:43:00,7105.11,7105.11,7105.11,7105.11,176
2006/10/27,12:44:00,7103.02,7103.02,7103.02,7103.02,181
2006/10/27,12:45:00,7103.53,7103.53,7103.53,7103.53,181
2006/10/27,12:46:00,7104.89,7104.89,7104.89,7104.89,235
2006/10/27,12:47:00,7105.32,7105.32,7105.32,7105.32,230
2006/10/27,12:48:00,7105.16,7105.16,7105.16,7105.16,213
2006/10/27,12:49:00,7104.44,7104.44,7104.44,7104.44,218
2006/10/27,12:50:00,7107.18,7107.18,7107.18,7107.18,231
2006/10/27,12:51:00,7107.21,7107.21,7107.21,7107.21,205
2006/10/27,12:52:00,7106.68,7106.68,7106.68,7106.68,194
2006/10/27,12:53:00,7106.88,7106.88,7106.88,7106.88,221
2006/10/27,12:54:00,7106.73,7106.73,7106.73,7106.73,220
2006/10/27,12:55:00,7106.37,7106.37,7106.37,7106.37,206
2006/10/27,12:56:00,7107.58,7107.58,7107.58,7107.58,197
2006/10/27,12:57:00,7105.96,7105.96,7105.96,7105.96,151
2006/10/27,12:58:00,7108.19,7108.19,7108.19,7108.19,272
2006/10/27,12:59:00,7106.84,7106.84,7106.84,7106.84,224
2006/10/27,13:00:00,7106.79,7106.79,7106.79,7106.79,216
2006/10/27,13:01:00,7105.41,7105.41,7105.41,7105.41,279
2006/10/27,13:02:00,7104.82,7104.82,7104.82,7104.82,206
2006/10/27,13:03:00,7103.65,7103.65,7103.65,7103.65,327
2006/10/27,13:04:00,7100.53,7100.53,7100.53,7100.53,355
2006/10/27,13:05:00,7099.24,7099.24,7099.24,7099.24,394
2006/10/27,13:06:00,7094.16,7094.16,7094.16,7094.16,484
2006/10/27,13:07:00,7092.77,7092.77,7092.77,7092.77,391
2006/10/27,13:08:00,7089.45,7089.45,7089.45,7089.45,543
2006/10/27,13:09:00,7087.55,7087.55,7087.55,7087.55,509
2006/10/27,13:10:00,7084.93,7084.93,7084.93,7084.93,445
2006/10/27,13:11:00,7082.68,7082.68,7082.68,7082.68,539
2006/10/27,13:12:00,7083.68,7083.68,7083.68,7083.68,360
2006/10/27,13:13:00,7082.75,7082.75,7082.75,7082.75,437
2006/10/27,13:14:00,7084.28,7084.28,7084.28,7084.28,389
2006/10/27,13:15:00,7084.37,7084.37,7084.37,7084.37,300
2006/10/27,13:16:00,7086.18,7086.18,7086.18,7086.18,427
2006/10/27,13:17:00,7086.08,7086.08,7086.08,7086.08,278
2006/10/27,13:18:00,7087.11,7087.11,7087.11,7087.11,347
2006/10/27,13:19:00,7088.48,7088.48,7088.48,7088.48,296
2006/10/27,13:20:00,7087.24,7087.24,7087.24,7087.24,257
2006/10/27,13:21:00,7088.38,7088.38,7088.38,7088.38,352
2006/10/27,13:22:00,7089.27,7089.27,7089.27,7089.27,316
2006/10/27,13:23:00,7088.26,7088.26,7088.26,7088.26,446
2006/10/27,13:24:00,7088.12,7088.12,7088.12,7088.12,372
2006/10/27,13:25:00,7087.97,7087.97,7087.97,7087.97,465
2006/10/27,13:26:00,7087.97,7087.97,7087.97,7087.97,0
2006/10/27,13:27:00,7087.97,7087.97,7087.97,7087.97,0
2006/10/27,13:28:00,7087.97,7087.97,7087.97,7087.97,0
2006/10/27,13:29:00,7087.97,7087.97,7087.97,7087.97,0
2006/10/27,13:30:00,7086.74,7086.74,7086.74,7086.74,3490
2006/10/30,09:00:00,7086.74,7086.74,7086.74,7086.74,29
2006/10/30,09:01:00,7050.05,7050.05,7050.05,7050.05,2234
2006/10/30,09:02:00,7039.78,7039.78,7039.78,7039.78,607
2006/10/30,09:03:00,7038.80,7038.80,7038.80,7038.80,615
2006/10/30,09:04:00,7039.54,7039.54,7039.54,7039.54,632
2006/10/30,09:05:00,7039.49,7039.49,7039.49,7039.49,435
2006/10/30,09:06:00,7042.51,7042.51,7042.51,7042.51,615
2006/10/30,09:07:00,7041.83,7041.83,7041.83,7041.83,401
2006/10/30,09:08:00,7040.70,7040.70,7040.70,7040.70,425
2006/10/30,09:09:00,7040.24,7040.24,7040.24,7040.24,444
2006/10/30,09:10:00,7040.74,7040.74,7040.74,7040.74,427
2006/10/30,09:11:00,7039.45,7039.45,7039.45,7039.45,501
2006/10/30,09:12:00,7040.46,7040.46,7040.46,7040.46,335
2006/10/30,09:13:00,7040.56,7040.56,7040.56,7040.56,441
2006/10/30,09:14:00,7043.69,7043.69,7043.69,7043.69,419
2006/10/30,09:15:00,7047.00,7047.00,7047.00,7047.00,370
2006/10/30,09:16:00,7045.53,7045.53,7045.53,7045.53,498
2006/10/30,09:17:00,7047.48,7047.48,7047.48,7047.48,319
2006/10/30,09:18:00,7048.48,7048.48,7048.48,7048.48,365
2006/10/30,09:19:00,7048.07,7048.07,7048.07,7048.07,349
2006/10/30,09:20:00,7048.12,7048.12,7048.12,7048.12,367
2006/10/30,09:21:00,7047.13,7047.13,7047.13,7047.13,439
2006/10/30,09:22:00,7045.70,7045.70,7045.70,7045.70,367
2006/10/30,09:23:00,7042.61,7042.61,7042.61,7042.61,536
2006/10/30,09:24:00,7042.62,7042.62,7042.62,7042.62,329
2006/10/30,09:25:00,7041.46,7041.46,7041.46,7041.46,322
2006/10/30,09:26:00,7041.95,7041.95,7041.95,7041.95,366
2006/10/30,09:27:00,7041.57,7041.57,7041.57,7041.57,260
2006/10/30,09:28:00,7042.68,7042.68,7042.68,7042.68,405
2006/10/30,09:29:00,7043.08,7043.08,7043.08,7043.08,282
2006/10/30,09:30:00,7044.04,7044.04,7044.04,7044.04,251
2006/10/30,09:31:00,7042.32,7042.32,7042.32,7042.32,370
2006/10/30,09:32:00,7040.83,7040.83,7040.83,7040.83,236
2006/10/30,09:33:00,7042.18,7042.18,7042.18,7042.18,255
2006/10/30,09:34:00,7040.53,7040.53,7040.53,7040.53,270
2006/10/30,09:35:00,7038.78,7038.78,7038.78,7038.78,278
2006/10/30,09:36:00,7028.84,7028.84,7028.84,7028.84,729
2006/10/30,09:37:00,7022.85,7022.85,7022.85,7022.85,484
2006/10/30,09:38:00,7019.08,7019.08,7019.08,7019.08,578
2006/10/30,09:39:00,7015.23,7015.23,7015.23,7015.23,581
2006/10/30,09:40:00,7016.05,7016.05,7016.05,7016.05,357
2006/10/30,09:41:00,7007.55,7007.55,7007.55,7007.55,613
2006/10/30,09:42:00,7002.66,7002.66,7002.66,7002.66,632
2006/10/30,09:43:00,7001.69,7001.69,7001.69,7001.69,490
2006/10/30,09:44:00,7005.25,7005.25,7005.25,7005.25,392
2006/10/30,09:45:00,7008.42,7008.42,7008.42,7008.42,351
2006/10/30,09:46:00,7017.14,7017.14,7017.14,7017.14,353
2006/10/30,09:47:00,7014.46,7014.46,7014.46,7014.46,296
2006/10/30,09:48:00,7012.90,7012.90,7012.90,7012.90,335
2006/10/30,09:49:00,7012.49,7012.49,7012.49,7012.49,330
2006/10/30,09:50:00,7010.45,7010.45,7010.45,7010.45,296
2006/10/30,09:51:00,7009.10,7009.10,7009.10,7009.10,402
2006/10/30,09:52:00,7011.69,7011.69,7011.69,7011.69,271
2006/10/30,09:53:00,7013.81,7013.81,7013.81,7013.81,331
2006/10/30,09:54:00,7014.23,7014.23,7014.23,7014.23,243
2006/10/30,09:55:00,7016.04,7016.04,7016.04,7016.04,211
2006/10/30,09:56:00,7016.67,7016.67,7016.67,7016.67,248
2006/10/30,09:57:00,7015.77,7015.77,7015.77,7015.77,237
2006/10/30,09:58:00,7016.02,7016.02,7016.02,7016.02,226
2006/10/30,09:59:00,7013.06,7013.06,7013.06,7013.06,272
2006/10/30,10:00:00,7013.92,7013.92,7013.92,7013.92,249
2006/10/30,10:01:00,7008.70,7008.70,7008.70,7008.70,254
2006/10/30,10:02:00,7008.82,7008.82,7008.82,7008.82,351
2006/10/30,10:03:00,7008.78,7008.78,7008.78,7008.78,298
2006/10/30,10:04:00,7008.08,7008.08,7008.08,7008.08,183
2006/10/30,10:05:00,7008.72,7008.72,7008.72,7008.72,187
2006/10/30,10:06:00,7008.88,7008.88,7008.88,7008.88,229
2006/10/30,10:07:00,7008.69,7008.69,7008.69,7008.69,167
2006/10/30,10:08:00,7008.17,7008.17,7008.17,7008.17,194
2006/10/30,10:09:00,7005.76,7005.76,7005.76,7005.76,305
2006/10/30,10:10:00,7004.25,7004.25,7004.25,7004.25,368
2006/10/30,10:11:00,7002.49,7002.49,7002.49,7002.49,384
2006/10/30,10:12:00,7000.74,7000.74,7000.74,7000.74,198
2006/10/30,10:13:00,7002.01,7002.01,7002.01,7002.01,247
2006/10/30,10:14:00,7001.38,7001.38,7001.38,7001.38,247
2006/10/30,10:15:00,7002.61,7002.61,7002.61,7002.61,169
2006/10/30,10:16:00,7001.12,7001.12,7001.12,7001.12,204
2006/10/30,10:17:00,7003.83,7003.83,7003.83,7003.83,173
2006/10/30,10:18:00,7005.69,7005.69,7005.69,7005.69,193
2006/10/30,10:19:00,7006.24,7006.24,7006.24,7006.24,211
2006/10/30,10:20:00,7007.44,7007.44,7007.44,7007.44,161
2006/10/30,10:21:00,7008.02,7008.02,7008.02,7008.02,255
2006/10/30,10:22:00,7009.88,7009.88,7009.88,7009.88,166
2006/10/30,10:23:00,7011.23,7011.23,7011.23,7011.23,278
2006/10/30,10:24:00,7013.22,7013.22,7013.22,7013.22,170
2006/10/30,10:25:00,7012.35,7012.35,7012.35,7012.35,147
2006/10/30,10:26:00,7014.35,7014.35,7014.35,7014.35,213
2006/10/30,10:27:00,7014.99,7014.99,7014.99,7014.99,147
2006/10/30,10:28:00,7016.89,7016.89,7016.89,7016.89,175
2006/10/30,10:29:00,7017.70,7017.70,7017.70,7017.70,145
2006/10/30,10:30:00,7018.34,7018.34,7018.34,7018.34,126
2006/10/30,10:31:00,7018.60,7018.60,7018.60,7018.60,237
2006/10/30,10:32:00,7020.03,7020.03,7020.03,7020.03,215
2006/10/30,10:33:00,7020.91,7020.91,7020.91,7020.91,238
2006/10/30,10:34:00,7022.08,7022.08,7022.08,7022.08,169
2006/10/30,10:35:00,7022.69,7022.69,7022.69,7022.69,142
2006/10/30,10:36:00,7017.99,7017.99,7017.99,7017.99,336
2006/10/30,10:37:00,7015.35,7015.35,7015.35,7015.35,175
2006/10/30,10:38:00,7014.97,7014.97,7014.97,7014.97,213
2006/10/30,10:39:00,7014.68,7014.68,7014.68,7014.68,238
2006/10/30,10:40:00,7013.39,7013.39,7013.39,7013.39,142
2006/10/30,10:41:00,7013.57,7013.57,7013.57,7013.57,136
2006/10/30,10:42:00,7014.03,7014.03,7014.03,7014.03,144
2006/10/30,10:43:00,7015.53,7015.53,7015.53,7015.53,161
2006/10/30,10:44:00,7015.67,7015.67,7015.67,7015.67,114
2006/10/30,10:45:00,7015.48,7015.48,7015.48,7015.48,134
2006/10/30,10:46:00,7017.29,7017.29,7017.29,7017.29,169
2006/10/30,10:47:00,7014.61,7014.61,7014.61,7014.61,135
2006/10/30,10:48:00,7018.21,7018.21,7018.21,7018.21,158
2006/10/30,10:49:00,7016.93,7016.93,7016.93,7016.93,150
2006/10/30,10:50:00,7017.28,7017.28,7017.28,7017.28,116
2006/10/30,10:51:00,7016.35,7016.35,7016.35,7016.35,140
2006/10/30,10:52:00,7017.20,7017.20,7017.20,7017.20,137
2006/10/30,10:53:00,7016.42,7016.42,7016.42,7016.42,152
2006/10/30,10:54:00,7016.83,7016.83,7016.83,7016.83,102
2006/10/30,10:55:00,7018.30,7018.30,7018.30,7018.30,214
2006/10/30,10:56:00,7016.80,7016.80,7016.80,7016.80,260
2006/10/30,10:57:00,7017.96,7017.96,7017.96,7017.96,128
2006/10/30,10:58:00,7019.04,7019.04,7019.04,7019.04,196
2006/10/30,10:59:00,7019.63,7019.63,7019.63,7019.63,162
2006/10/30,11:00:00,7016.91,7016.91,7016.91,7016.91,153
2006/10/30,11:01:00,7016.63,7016.63,7016.63,7016.63,180
2006/10/30,11:02:00,7016.63,7016.63,7016.63,7016.63,159
2006/10/30,11:03:00,7017.94,7017.94,7017.94,7017.94,172
2006/10/30,11:04:00,7014.49,7014.49,7014.49,7014.49,127
2006/10/30,11:05:00,7016.97,7016.97,7016.97,7016.97,109
2006/10/30,11:06:00,7017.11,7017.11,7017.11,7017.11,137
2006/10/30,11:07:00,7016.56,7016.56,7016.56,7016.56,112
2006/10/30,11:08:00,7018.78,7018.78,7018.78,7018.78,147
2006/10/30,11:09:00,7016.69,7016.69,7016.69,7016.69,134
2006/10/30,11:10:00,7016.16,7016.16,7016.16,7016.16,121
2006/10/30,11:11:00,7014.77,7014.77,7014.77,7014.77,160
2006/10/30,11:12:00,7013.11,7013.11,7013.11,7013.11,94
2006/10/30,11:13:00,7014.16,7014.16,7014.16,7014.16,129
2006/10/30,11:14:00,7013.83,7013.83,7013.83,7013.83,107
2006/10/30,11:15:00,7013.95,7013.95,7013.95,7013.95,138
2006/10/30,11:16:00,7014.71,7014.71,7014.71,7014.71,170
2006/10/30,11:17:00,7014.16,7014.16,7014.16,7014.16,95
2006/10/30,11:18:00,7015.03,7015.03,7015.03,7015.03,147
2006/10/30,11:19:00,7016.26,7016.26,7016.26,7016.26,130
2006/10/30,11:20:00,7016.66,7016.66,7016.66,7016.66,139
2006/10/30,11:21:00,7015.86,7015.86,7015.86,7015.86,141
2006/10/30,11:22:00,7014.71,7014.71,7014.71,7014.71,116
2006/10/30,11:23:00,7013.38,7013.38,7013.38,7013.38,197
2006/10/30,11:24:00,7014.07,7014.07,7014.07,7014.07,122
2006/10/30,11:25:00,7012.55,7012.55,7012.55,7012.55,345
2006/10/30,11:26:00,7007.90,7007.90,7007.90,7007.90,268
2006/10/30,11:27:00,7009.12,7009.12,7009.12,7009.12,142
2006/10/30,11:28:00,7006.67,7006.67,7006.67,7006.67,229
2006/10/30,11:29:00,7005.58,7005.58,7005.58,7005.58,196
2006/10/30,11:30:00,7006.80,7006.80,7006.80,7006.80,117
2006/10/30,11:31:00,7005.87,7005.87,7005.87,7005.87,151
2006/10/30,11:32:00,7006.95,7006.95,7006.95,7006.95,147
2006/10/30,11:33:00,7005.08,7005.08,7005.08,7005.08,210
2006/10/30,11:34:00,7009.07,7009.07,7009.07,7009.07,166
2006/10/30,11:35:00,7006.71,7006.71,7006.71,7006.71,137
2006/10/30,11:36:00,7006.85,7006.85,7006.85,7006.85,172
2006/10/30,11:37:00,7009.57,7009.57,7009.57,7009.57,109
2006/10/30,11:38:00,7009.16,7009.16,7009.16,7009.16,177
2006/10/30,11:39:00,7007.88,7007.88,7007.88,7007.88,108
2006/10/30,11:40:00,7008.66,7008.66,7008.66,7008.66,171
2006/10/30,11:41:00,7004.90,7004.90,7004.90,7004.90,169
2006/10/30,11:42:00,7005.86,7005.86,7005.86,7005.86,153
2006/10/30,11:43:00,7004.84,7004.84,7004.84,7004.84,165
2006/10/30,11:44:00,7004.92,7004.92,7004.92,7004.92,132
2006/10/30,11:45:00,7005.05,7005.05,7005.05,7005.05,136
2006/10/30,11:46:00,7004.37,7004.37,7004.37,7004.37,217
2006/10/30,11:47:00,7000.12,7000.12,7000.12,7000.12,219
2006/10/30,11:48:00,6999.34,6999.34,6999.34,6999.34,499
2006/10/30,11:49:00,6998.95,6998.95,6998.95,6998.95,243
2006/10/30,11:50:00,6997.84,6997.84,6997.84,6997.84,188
2006/10/30,11:51:00,6995.10,6995.10,6995.10,6995.10,275
2006/10/30,11:52:00,6995.52,6995.52,6995.52,6995.52,175
2006/10/30,11:53:00,6997.15,6997.15,6997.15,6997.15,317
2006/10/30,11:54:00,6997.58,6997.58,6997.58,6997.58,296
2006/10/30,11:55:00,6999.26,6999.26,6999.26,6999.26,163
2006/10/30,11:56:00,7000.27,7000.27,7000.27,7000.27,170
2006/10/30,11:57:00,7000.55,7000.55,7000.55,7000.55,117
2006/10/30,11:58:00,7002.23,7002.23,7002.23,7002.23,155
2006/10/30,11:59:00,7001.66,7001.66,7001.66,7001.66,107
2006/10/30,12:00:00,7001.57,7001.57,7001.57,7001.57,158
2006/10/30,12:01:00,7004.42,7004.42,7004.42,7004.42,146
2006/10/30,12:02:00,7001.30,7001.30,7001.30,7001.30,102
2006/10/30,12:03:00,7003.17,7003.17,7003.17,7003.17,160
2006/10/30,12:04:00,7003.40,7003.40,7003.40,7003.40,116
2006/10/30,12:05:00,7005.60,7005.60,7005.60,7005.60,147
2006/10/30,12:06:00,7007.61,7007.61,7007.61,7007.61,160
2006/10/30,12:07:00,7006.78,7006.78,7006.78,7006.78,115
2006/10/30,12:08:00,7007.95,7007.95,7007.95,7007.95,174
2006/10/30,12:09:00,7006.64,7006.64,7006.64,7006.64,121
2006/10/30,12:10:00,7006.93,7006.93,7006.93,7006.93,126
2006/10/30,12:11:00,7009.11,7009.11,7009.11,7009.11,166
2006/10/30,12:12:00,7006.62,7006.62,7006.62,7006.62,95
2006/10/30,12:13:00,7005.08,7005.08,7005.08,7005.08,189
2006/10/30,12:14:00,7006.86,7006.86,7006.86,7006.86,133
2006/10/30,12:15:00,7007.70,7007.70,7007.70,7007.70,98
2006/10/30,12:16:00,7005.67,7005.67,7005.67,7005.67,148
2006/10/30,12:17:00,7006.95,7006.95,7006.95,7006.95,114
2006/10/30,12:18:00,7006.48,7006.48,7006.48,7006.48,192
2006/10/30,12:19:00,7005.64,7005.64,7005.64,7005.64,135
2006/10/30,12:20:00,7008.37,7008.37,7008.37,7008.37,146
2006/10/30,12:21:00,7007.82,7007.82,7007.82,7007.82,123
2006/10/30,12:22:00,7008.20,7008.20,7008.20,7008.20,78
2006/10/30,12:23:00,7008.07,7008.07,7008.07,7008.07,139
2006/10/30,12:24:00,7006.16,7006.16,7006.16,7006.16,96
2006/10/30,12:25:00,7008.37,7008.37,7008.37,7008.37,129
2006/10/30,12:26:00,7005.00,7005.00,7005.00,7005.00,161
2006/10/30,12:27:00,7004.72,7004.72,7004.72,7004.72,153
2006/10/30,12:28:00,7002.81,7002.81,7002.81,7002.81,438
2006/10/30,12:29:00,7001.20,7001.20,7001.20,7001.20,214
2006/10/30,12:30:00,7001.10,7001.10,7001.10,7001.10,189
2006/10/30,12:31:00,7001.01,7001.01,7001.01,7001.01,171
2006/10/30,12:32:00,7001.47,7001.47,7001.47,7001.47,120
2006/10/30,12:33:00,6999.41,6999.41,6999.41,6999.41,166
2006/10/30,12:34:00,6999.67,6999.67,6999.67,6999.67,135
2006/10/30,12:35:00,7000.90,7000.90,7000.90,7000.90,147
2006/10/30,12:36:00,7002.03,7002.03,7002.03,7002.03,157
2006/10/30,12:37:00,7001.01,7001.01,7001.01,7001.01,134
2006/10/30,12:38:00,7001.87,7001.87,7001.87,7001.87,147
2006/10/30,12:39:00,7003.28,7003.28,7003.28,7003.28,118
2006/10/30,12:40:00,7003.53,7003.53,7003.53,7003.53,152
2006/10/30,12:41:00,7004.20,7004.20,7004.20,7004.20,155
2006/10/30,12:42:00,7004.32,7004.32,7004.32,7004.32,109
2006/10/30,12:43:00,7004.46,7004.46,7004.46,7004.46,143
2006/10/30,12:44:00,7004.83,7004.83,7004.83,7004.83,151
2006/10/30,12:45:00,7005.82,7005.82,7005.82,7005.82,149
2006/10/30,12:46:00,7006.56,7006.56,7006.56,7006.56,161
2006/10/30,12:47:00,7007.05,7007.05,7007.05,7007.05,133
2006/10/30,12:48:00,7007.57,7007.57,7007.57,7007.57,200
2006/10/30,12:49:00,7008.39,7008.39,7008.39,7008.39,149
2006/10/30,12:50:00,7007.81,7007.81,7007.81,7007.81,191
2006/10/30,12:51:00,7008.19,7008.19,7008.19,7008.19,267
2006/10/30,12:52:00,7009.88,7009.88,7009.88,7009.88,253
2006/10/30,12:53:00,7010.25,7010.25,7010.25,7010.25,252
2006/10/30,12:54:00,7011.75,7011.75,7011.75,7011.75,174
2006/10/30,12:55:00,7013.58,7013.58,7013.58,7013.58,198
2006/10/30,12:56:00,7018.88,7018.88,7018.88,7018.88,191
2006/10/30,12:57:00,7018.79,7018.79,7018.79,7018.79,179
2006/10/30,12:58:00,7020.05,7020.05,7020.05,7020.05,292
2006/10/30,12:59:00,7022.20,7022.20,7022.20,7022.20,212
2006/10/30,13:00:00,7022.42,7022.42,7022.42,7022.42,196
2006/10/30,13:01:00,7023.20,7023.20,7023.20,7023.20,251
2006/10/30,13:02:00,7023.59,7023.59,7023.59,7023.59,159
2006/10/30,13:03:00,7023.04,7023.04,7023.04,7023.04,233
2006/10/30,13:04:00,7021.43,7021.43,7021.43,7021.43,202
2006/10/30,13:05:00,7019.97,7019.97,7019.97,7019.97,249
2006/10/30,13:06:00,7021.88,7021.88,7021.88,7021.88,241
2006/10/30,13:07:00,7019.44,7019.44,7019.44,7019.44,177
2006/10/30,13:08:00,7019.85,7019.85,7019.85,7019.85,248
2006/10/30,13:09:00,7018.45,7018.45,7018.45,7018.45,160
2006/10/30,13:10:00,7018.63,7018.63,7018.63,7018.63,182
2006/10/30,13:11:00,7019.21,7019.21,7019.21,7019.21,161
2006/10/30,13:12:00,7017.93,7017.93,7017.93,7017.93,162
2006/10/30,13:13:00,7017.14,7017.14,7017.14,7017.14,246
2006/10/30,13:14:00,7019.06,7019.06,7019.06,7019.06,229
2006/10/30,13:15:00,7021.47,7021.47,7021.47,7021.47,210
2006/10/30,13:16:00,7018.70,7018.70,7018.70,7018.70,222
2006/10/30,13:17:00,7019.79,7019.79,7019.79,7019.79,255
2006/10/30,13:18:00,7016.71,7016.71,7016.71,7016.71,273
2006/10/30,13:19:00,7016.33,7016.33,7016.33,7016.33,434
2006/10/30,13:20:00,7015.58,7015.58,7015.58,7015.58,294
2006/10/30,13:21:00,7015.66,7015.66,7015.66,7015.66,358
2006/10/30,13:22:00,7010.57,7010.57,7010.57,7010.57,565
2006/10/30,13:23:00,7012.49,7012.49,7012.49,7012.49,531
2006/10/30,13:24:00,7013.41,7013.41,7013.41,7013.41,430
2006/10/30,13:25:00,7015.94,7015.94,7015.94,7015.94,408
2006/10/30,13:26:00,7015.94,7015.94,7015.94,7015.94,0
2006/10/30,13:27:00,7015.94,7015.94,7015.94,7015.94,0
2006/10/30,13:28:00,7015.94,7015.94,7015.94,7015.94,0
2006/10/30,13:29:00,7015.94,7015.94,7015.94,7015.94,0
2006/10/30,13:30:00,6995.20,6995.20,6995.20,6995.20,7654
2006/10/31,09:00:00,6995.20,6995.20,6995.20,6995.20,27
2006/10/31,09:01:00,7020.35,7020.35,7020.35,7020.35,2058
2006/10/31,09:02:00,7020.63,7020.63,7020.63,7020.63,533
2006/10/31,09:03:00,7022.10,7022.10,7022.10,7022.10,602
2006/10/31,09:04:00,7021.76,7021.76,7021.76,7021.76,523
2006/10/31,09:05:00,7022.48,7022.48,7022.48,7022.48,504
2006/10/31,09:06:00,7019.71,7019.71,7019.71,7019.71,591
2006/10/31,09:07:00,7018.65,7018.65,7018.65,7018.65,318
2006/10/31,09:08:00,7012.67,7012.67,7012.67,7012.67,489
2006/10/31,09:09:00,7009.57,7009.57,7009.57,7009.57,422
2006/10/31,09:10:00,7008.34,7008.34,7008.34,7008.34,454
2006/10/31,09:11:00,7007.30,7007.30,7007.30,7007.30,491
2006/10/31,09:12:00,7005.52,7005.52,7005.52,7005.52,338
2006/10/31,09:13:00,7004.95,7004.95,7004.95,7004.95,452
2006/10/31,09:14:00,7004.24,7004.24,7004.24,7004.24,453
2006/10/31,09:15:00,7004.69,7004.69,7004.69,7004.69,344
2006/10/31,09:16:00,7004.49,7004.49,7004.49,7004.49,411
2006/10/31,09:17:00,7006.22,7006.22,7006.22,7006.22,277
2006/10/31,09:18:00,7006.45,7006.45,7006.45,7006.45,340
2006/10/31,09:19:00,7008.38,7008.38,7008.38,7008.38,330
2006/10/31,09:20:00,7009.84,7009.84,7009.84,7009.84,278
2006/10/31,09:21:00,7007.25,7007.25,7007.25,7007.25,420
2006/10/31,09:22:00,7007.36,7007.36,7007.36,7007.36,276
2006/10/31,09:23:00,7004.31,7004.31,7004.31,7004.31,319
2006/10/31,09:24:00,7004.35,7004.35,7004.35,7004.35,293
2006/10/31,09:25:00,7005.44,7005.44,7005.44,7005.44,194
2006/10/31,09:26:00,7005.49,7005.49,7005.49,7005.49,293
2006/10/31,09:27:00,7004.15,7004.15,7004.15,7004.15,241
2006/10/31,09:28:00,7005.06,7005.06,7005.06,7005.06,359
2006/10/31,09:29:00,7005.04,7005.04,7005.04,7005.04,295
2006/10/31,09:30:00,7005.95,7005.95,7005.95,7005.95,247
2006/10/31,09:31:00,7006.19,7006.19,7006.19,7006.19,319
2006/10/31,09:32:00,7006.73,7006.73,7006.73,7006.73,197
2006/10/31,09:33:00,7007.25,7007.25,7007.25,7007.25,290
2006/10/31,09:34:00,7008.74,7008.74,7008.74,7008.74,326
2006/10/31,09:35:00,7008.94,7008.94,7008.94,7008.94,305
2006/10/31,09:36:00,7010.69,7010.69,7010.69,7010.69,373
2006/10/31,09:37:00,7012.69,7012.69,7012.69,7012.69,242
2006/10/31,09:38:00,7013.36,7013.36,7013.36,7013.36,287
2006/10/31,09:39:00,7013.55,7013.55,7013.55,7013.55,284
2006/10/31,09:40:00,7014.08,7014.08,7014.08,7014.08,313
2006/10/31,09:41:00,7014.44,7014.44,7014.44,7014.44,387
2006/10/31,09:42:00,7016.41,7016.41,7016.41,7016.41,220
2006/10/31,09:43:00,7015.83,7015.83,7015.83,7015.83,260
2006/10/31,09:44:00,7015.23,7015.23,7015.23,7015.23,271
2006/10/31,09:45:00,7015.79,7015.79,7015.79,7015.79,180
2006/10/31,09:46:00,7016.62,7016.62,7016.62,7016.62,292
2006/10/31,09:47:00,7018.01,7018.01,7018.01,7018.01,170
2006/10/31,09:48:00,7017.92,7017.92,7017.92,7017.92,259
2006/10/31,09:49:00,7019.30,7019.30,7019.30,7019.30,237
2006/10/31,09:50:00,7018.56,7018.56,7018.56,7018.56,212
2006/10/31,09:51:00,7016.34,7016.34,7016.34,7016.34,297
2006/10/31,09:52:00,7018.18,7018.18,7018.18,7018.18,205
2006/10/31,09:53:00,7015.18,7015.18,7015.18,7015.18,245
2006/10/31,09:54:00,7014.98,7014.98,7014.98,7014.98,221
2006/10/31,09:55:00,7015.60,7015.60,7015.60,7015.60,197
2006/10/31,09:56:00,7015.19,7015.19,7015.19,7015.19,251
2006/10/31,09:57:00,7016.06,7016.06,7016.06,7016.06,184
2006/10/31,09:58:00,7015.38,7015.38,7015.38,7015.38,230
2006/10/31,09:59:00,7017.82,7017.82,7017.82,7017.82,242
2006/10/31,10:00:00,7016.76,7016.76,7016.76,7016.76,159
2006/10/31,10:01:00,7017.53,7017.53,7017.53,7017.53,223
2006/10/31,10:02:00,7017.81,7017.81,7017.81,7017.81,149
2006/10/31,10:03:00,7018.06,7018.06,7018.06,7018.06,237
2006/10/31,10:04:00,7021.56,7021.56,7021.56,7021.56,192
2006/10/31,10:05:00,7020.16,7020.16,7020.16,7020.16,170
2006/10/31,10:06:00,7021.16,7021.16,7021.16,7021.16,182
2006/10/31,10:07:00,7020.15,7020.15,7020.15,7020.15,155
2006/10/31,10:08:00,7020.13,7020.13,7020.13,7020.13,199
2006/10/31,10:09:00,7020.55,7020.55,7020.55,7020.55,150
2006/10/31,10:10:00,7018.59,7018.59,7018.59,7018.59,195
2006/10/31,10:11:00,7019.11,7019.11,7019.11,7019.11,160
2006/10/31,10:12:00,7018.47,7018.47,7018.47,7018.47,175
2006/10/31,10:13:00,7019.46,7019.46,7019.46,7019.46,191
2006/10/31,10:14:00,7020.30,7020.30,7020.30,7020.30,127
2006/10/31,10:15:00,7018.45,7018.45,7018.45,7018.45,144
2006/10/31,10:16:00,7017.97,7017.97,7017.97,7017.97,203
2006/10/31,10:17:00,7019.64,7019.64,7019.64,7019.64,151
2006/10/31,10:18:00,7020.12,7020.12,7020.12,7020.12,171
2006/10/31,10:19:00,7019.10,7019.10,7019.10,7019.10,147
2006/10/31,10:20:00,7018.29,7018.29,7018.29,7018.29,161
2006/10/31,10:21:00,7017.44,7017.44,7017.44,7017.44,173
2006/10/31,10:22:00,7018.20,7018.20,7018.20,7018.20,125
2006/10/31,10:23:00,7018.92,7018.92,7018.92,7018.92,182
2006/10/31,10:24:00,7019.04,7019.04,7019.04,7019.04,174
2006/10/31,10:25:00,7018.44,7018.44,7018.44,7018.44,133
2006/10/31,10:26:00,7021.18,7021.18,7021.18,7021.18,217
2006/10/31,10:27:00,7020.85,7020.85,7020.85,7020.85,131
2006/10/31,10:28:00,7020.36,7020.36,7020.36,7020.36,163
2006/10/31,10:29:00,7020.61,7020.61,7020.61,7020.61,145
2006/10/31,10:30:00,7020.40,7020.40,7020.40,7020.40,180
2006/10/31,10:31:00,7021.11,7021.11,7021.11,7021.11,197
2006/10/31,10:32:00,7021.35,7021.35,7021.35,7021.35,120
2006/10/31,10:33:00,7020.53,7020.53,7020.53,7020.53,171
2006/10/31,10:34:00,7021.44,7021.44,7021.44,7021.44,139
2006/10/31,10:35:00,7020.34,7020.34,7020.34,7020.34,149
2006/10/31,10:36:00,7019.98,7019.98,7019.98,7019.98,170
2006/10/31,10:37:00,7021.89,7021.89,7021.89,7021.89,113
2006/10/31,10:38:00,7020.76,7020.76,7020.76,7020.76,193
2006/10/31,10:39:00,7016.72,7016.72,7016.72,7016.72,149
2006/10/31,10:40:00,7015.91,7015.91,7015.91,7015.91,125
2006/10/31,10:41:00,7016.94,7016.94,7016.94,7016.94,165
2006/10/31,10:42:00,7017.35,7017.35,7017.35,7017.35,164
2006/10/31,10:43:00,7018.31,7018.31,7018.31,7018.31,215
2006/10/31,10:44:00,7017.95,7017.95,7017.95,7017.95,186
2006/10/31,10:45:00,7017.97,7017.97,7017.97,7017.97,137
2006/10/31,10:46:00,7017.04,7017.04,7017.04,7017.04,285
2006/10/31,10:47:00,7018.46,7018.46,7018.46,7018.46,199
2006/10/31,10:48:00,7018.00,7018.00,7018.00,7018.00,191
2006/10/31,10:49:00,7018.00,7018.00,7018.00,7018.00,175
2006/10/31,10:50:00,7016.87,7016.87,7016.87,7016.87,175
2006/10/31,10:51:00,7017.32,7017.32,7017.32,7017.32,198
2006/10/31,10:52:00,7017.87,7017.87,7017.87,7017.87,116
2006/10/31,10:53:00,7014.93,7014.93,7014.93,7014.93,162
2006/10/31,10:54:00,7014.26,7014.26,7014.26,7014.26,136
2006/10/31,10:55:00,7015.13,7015.13,7015.13,7015.13,142
2006/10/31,10:56:00,7014.66,7014.66,7014.66,7014.66,217
2006/10/31,10:57:00,7016.05,7016.05,7016.05,7016.05,120
2006/10/31,10:58:00,7016.95,7016.95,7016.95,7016.95,181
2006/10/31,10:59:00,7017.39,7017.39,7017.39,7017.39,133
2006/10/31,11:00:00,7015.54,7015.54,7015.54,7015.54,113
2006/10/31,11:01:00,7015.96,7015.96,7015.96,7015.96,163
2006/10/31,11:02:00,7015.72,7015.72,7015.72,7015.72,119
2006/10/31,11:03:00,7015.41,7015.41,7015.41,7015.41,150
2006/10/31,11:04:00,7016.02,7016.02,7016.02,7016.02,110
2006/10/31,11:05:00,7016.42,7016.42,7016.42,7016.42,119
2006/10/31,11:06:00,7016.46,7016.46,7016.46,7016.46,197
2006/10/31,11:07:00,7015.54,7015.54,7015.54,7015.54,151
2006/10/31,11:08:00,7015.82,7015.82,7015.82,7015.82,160
2006/10/31,11:09:00,7016.17,7016.17,7016.17,7016.17,124
2006/10/31,11:10:00,7016.55,7016.55,7016.55,7016.55,139
2006/10/31,11:11:00,7016.14,7016.14,7016.14,7016.14,147
2006/10/31,11:12:00,7015.06,7015.06,7015.06,7015.06,112
2006/10/31,11:13:00,7017.01,7017.01,7017.01,7017.01,167
2006/10/31,11:14:00,7015.19,7015.19,7015.19,7015.19,144
2006/10/31,11:15:00,7016.20,7016.20,7016.20,7016.20,146
2006/10/31,11:16:00,7015.87,7015.87,7015.87,7015.87,179
2006/10/31,11:17:00,7014.83,7014.83,7014.83,7014.83,118
2006/10/31,11:18:00,7017.78,7017.78,7017.78,7017.78,116
2006/10/31,11:19:00,7014.95,7014.95,7014.95,7014.95,131
2006/10/31,11:20:00,7017.66,7017.66,7017.66,7017.66,121
2006/10/31,11:21:00,7018.03,7018.03,7018.03,7018.03,190
2006/10/31,11:22:00,7017.72,7017.72,7017.72,7017.72,127
2006/10/31,11:23:00,7017.32,7017.32,7017.32,7017.32,164
2006/10/31,11:24:00,7018.75,7018.75,7018.75,7018.75,135
2006/10/31,11:25:00,7018.75,7018.75,7018.75,7018.75,147
2006/10/31,11:26:00,7019.41,7019.41,7019.41,7019.41,244
2006/10/31,11:27:00,7019.23,7019.23,7019.23,7019.23,149
2006/10/31,11:28:00,7019.24,7019.24,7019.24,7019.24,167
2006/10/31,11:29:00,7019.19,7019.19,7019.19,7019.19,128
2006/10/31,11:30:00,7019.55,7019.55,7019.55,7019.55,144
2006/10/31,11:31:00,7020.71,7020.71,7020.71,7020.71,156
2006/10/31,11:32:00,7021.18,7021.18,7021.18,7021.18,149
2006/10/31,11:33:00,7020.35,7020.35,7020.35,7020.35,193
2006/10/31,11:34:00,7022.54,7022.54,7022.54,7022.54,165
2006/10/31,11:35:00,7020.41,7020.41,7020.41,7020.41,133
2006/10/31,11:36:00,7020.27,7020.27,7020.27,7020.27,192
2006/10/31,11:37:00,7019.70,7019.70,7019.70,7019.70,99
2006/10/31,11:38:00,7019.23,7019.23,7019.23,7019.23,194
2006/10/31,11:39:00,7018.32,7018.32,7018.32,7018.32,132
2006/10/31,11:40:00,7017.37,7017.37,7017.37,7017.37,187
2006/10/31,11:41:00,7018.26,7018.26,7018.26,7018.26,188
2006/10/31,11:42:00,7018.85,7018.85,7018.85,7018.85,115
2006/10/31,11:43:00,7019.68,7019.68,7019.68,7019.68,203
2006/10/31,11:44:00,7019.60,7019.60,7019.60,7019.60,171
2006/10/31,11:45:00,7021.02,7021.02,7021.02,7021.02,125
2006/10/31,11:46:00,7022.54,7022.54,7022.54,7022.54,248
2006/10/31,11:47:00,7022.02,7022.02,7022.02,7022.02,123
2006/10/31,11:48:00,7022.58,7022.58,7022.58,7022.58,161
2006/10/31,11:49:00,7022.92,7022.92,7022.92,7022.92,154
2006/10/31,11:50:00,7023.27,7023.27,7023.27,7023.27,121
2006/10/31,11:51:00,7022.68,7022.68,7022.68,7022.68,185
2006/10/31,11:52:00,7023.94,7023.94,7023.94,7023.94,124
2006/10/31,11:53:00,7022.88,7022.88,7022.88,7022.88,154
2006/10/31,11:54:00,7023.79,7023.79,7023.79,7023.79,130
2006/10/31,11:55:00,7024.23,7024.23,7024.23,7024.23,133
2006/10/31,11:56:00,7023.39,7023.39,7023.39,7023.39,142
2006/10/31,11:57:00,7023.81,7023.81,7023.81,7023.81,86
2006/10/31,11:58:00,7023.85,7023.85,7023.85,7023.85,141
2006/10/31,11:59:00,7024.17,7024.17,7024.17,7024.17,114
2006/10/31,12:00:00,7025.21,7025.21,7025.21,7025.21,113
2006/10/31,12:01:00,7024.65,7024.65,7024.65,7024.65,125
2006/10/31,12:02:00,7025.07,7025.07,7025.07,7025.07,102
2006/10/31,12:03:00,7024.10,7024.10,7024.10,7024.10,133
2006/10/31,12:04:00,7024.93,7024.93,7024.93,7024.93,160
2006/10/31,12:05:00,7023.62,7023.62,7023.62,7023.62,91
2006/10/31,12:06:00,7023.54,7023.54,7023.54,7023.54,143
2006/10/31,12:07:00,7023.49,7023.49,7023.49,7023.49,100
2006/10/31,12:08:00,7023.68,7023.68,7023.68,7023.68,155
2006/10/31,12:09:00,7023.32,7023.32,7023.32,7023.32,137
2006/10/31,12:10:00,7023.27,7023.27,7023.27,7023.27,101
2006/10/31,12:11:00,7023.83,7023.83,7023.83,7023.83,110
2006/10/31,12:12:00,7024.11,7024.11,7024.11,7024.11,109
2006/10/31,12:13:00,7022.95,7022.95,7022.95,7022.95,144
2006/10/31,12:14:00,7021.95,7021.95,7021.95,7021.95,102
2006/10/31,12:15:00,7020.79,7020.79,7020.79,7020.79,133
2006/10/31,12:16:00,7020.21,7020.21,7020.21,7020.21,132
2006/10/31,12:17:00,7020.11,7020.11,7020.11,7020.11,97
2006/10/31,12:18:00,7021.24,7021.24,7021.24,7021.24,144
2006/10/31,12:19:00,7019.41,7019.41,7019.41,7019.41,110
2006/10/31,12:20:00,7020.35,7020.35,7020.35,7020.35,127
2006/10/31,12:21:00,7019.51,7019.51,7019.51,7019.51,193
2006/10/31,12:22:00,7017.34,7017.34,7017.34,7017.34,114
2006/10/31,12:23:00,7018.11,7018.11,7018.11,7018.11,187
2006/10/31,12:24:00,7019.13,7019.13,7019.13,7019.13,113
2006/10/31,12:25:00,7019.00,7019.00,7019.00,7019.00,116
2006/10/31,12:26:00,7016.88,7016.88,7016.88,7016.88,198
2006/10/31,12:27:00,7017.35,7017.35,7017.35,7017.35,126
2006/10/31,12:28:00,7018.10,7018.10,7018.10,7018.10,120
2006/10/31,12:29:00,7015.75,7015.75,7015.75,7015.75,170
2006/10/31,12:30:00,7015.48,7015.48,7015.48,7015.48,158
2006/10/31,12:31:00,7014.13,7014.13,7014.13,7014.13,143
2006/10/31,12:32:00,7015.02,7015.02,7015.02,7015.02,136
2006/10/31,12:33:00,7013.27,7013.27,7013.27,7013.27,184
2006/10/31,12:34:00,7014.08,7014.08,7014.08,7014.08,155
2006/10/31,12:35:00,7012.85,7012.85,7012.85,7012.85,204
2006/10/31,12:36:00,7012.90,7012.90,7012.90,7012.90,205
2006/10/31,12:37:00,7013.00,7013.00,7013.00,7013.00,154
2006/10/31,12:38:00,7012.11,7012.11,7012.11,7012.11,222
2006/10/31,12:39:00,7012.04,7012.04,7012.04,7012.04,139
2006/10/31,12:40:00,7011.55,7011.55,7011.55,7011.55,194
2006/10/31,12:41:00,7013.31,7013.31,7013.31,7013.31,190
2006/10/31,12:42:00,7013.65,7013.65,7013.65,7013.65,194
2006/10/31,12:43:00,7015.49,7015.49,7015.49,7015.49,198
2006/10/31,12:44:00,7014.17,7014.17,7014.17,7014.17,146
2006/10/31,12:45:00,7014.59,7014.59,7014.59,7014.59,166
2006/10/31,12:46:00,7015.43,7015.43,7015.43,7015.43,239
2006/10/31,12:47:00,7014.46,7014.46,7014.46,7014.46,123
2006/10/31,12:48:00,7014.72,7014.72,7014.72,7014.72,239
2006/10/31,12:49:00,7013.86,7013.86,7013.86,7013.86,162
2006/10/31,12:50:00,7012.60,7012.60,7012.60,7012.60,198
2006/10/31,12:51:00,7013.83,7013.83,7013.83,7013.83,169
2006/10/31,12:52:00,7012.88,7012.88,7012.88,7012.88,152
2006/10/31,12:53:00,7013.89,7013.89,7013.89,7013.89,210
2006/10/31,12:54:00,7015.02,7015.02,7015.02,7015.02,126
2006/10/31,12:55:00,7014.01,7014.01,7014.01,7014.01,178
2006/10/31,12:56:00,7012.09,7012.09,7012.09,7012.09,173
2006/10/31,12:57:00,7012.25,7012.25,7012.25,7012.25,132
2006/10/31,12:58:00,7009.99,7009.99,7009.99,7009.99,190
2006/10/31,12:59:00,7008.63,7008.63,7008.63,7008.63,163
2006/10/31,13:00:00,7009.75,7009.75,7009.75,7009.75,178
2006/10/31,13:01:00,7008.55,7008.55,7008.55,7008.55,211
2006/10/31,13:02:00,7008.43,7008.43,7008.43,7008.43,169
2006/10/31,13:03:00,7007.84,7007.84,7007.84,7007.84,218
2006/10/31,13:04:00,7009.53,7009.53,7009.53,7009.53,175
2006/10/31,13:05:00,7012.43,7012.43,7012.43,7012.43,293
2006/10/31,13:06:00,7009.68,7009.68,7009.68,7009.68,204
2006/10/31,13:07:00,7012.62,7012.62,7012.62,7012.62,193
2006/10/31,13:08:00,7012.37,7012.37,7012.37,7012.37,208
2006/10/31,13:09:00,7013.06,7013.06,7013.06,7013.06,162
2006/10/31,13:10:00,7012.31,7012.31,7012.31,7012.31,175
2006/10/31,13:11:00,7011.57,7011.57,7011.57,7011.57,208
2006/10/31,13:12:00,7012.63,7012.63,7012.63,7012.63,172
2006/10/31,13:13:00,7011.07,7011.07,7011.07,7011.07,220
2006/10/31,13:14:00,7012.34,7012.34,7012.34,7012.34,201
2006/10/31,13:15:00,7014.17,7014.17,7014.17,7014.17,250
2006/10/31,13:16:00,7017.45,7017.45,7017.45,7017.45,292
2006/10/31,13:17:00,7017.83,7017.83,7017.83,7017.83,284
2006/10/31,13:18:00,7018.66,7018.66,7018.66,7018.66,327
2006/10/31,13:19:00,7020.55,7020.55,7020.55,7020.55,299
2006/10/31,13:20:00,7021.87,7021.87,7021.87,7021.87,263
2006/10/31,13:21:00,7019.97,7019.97,7019.97,7019.97,296
2006/10/31,13:22:00,7020.22,7020.22,7020.22,7020.22,282
2006/10/31,13:23:00,7021.39,7021.39,7021.39,7021.39,357
2006/10/31,13:24:00,7022.97,7022.97,7022.97,7022.97,382
2006/10/31,13:25:00,7023.26,7023.26,7023.26,7023.26,323
2006/10/31,13:26:00,7023.26,7023.26,7023.26,7023.26,0
2006/10/31,13:27:00,7023.26,7023.26,7023.26,7023.26,0
2006/10/31,13:28:00,7023.26,7023.26,7023.26,7023.26,0
2006/10/31,13:29:00,7023.26,7023.26,7023.26,7023.26,0
2006/10/31,13:30:00,7021.32,7021.32,7021.32,7021.32,3313
2006/11/1,09:00:00,7021.32,7021.32,7021.32,7021.32,59
2006/11/1,09:01:00,7036.07,7036.07,7036.07,7036.07,1762
2006/11/1,09:02:00,7037.15,7037.15,7037.15,7037.15,458
2006/11/1,09:03:00,7040.28,7040.28,7040.28,7040.28,472
2006/11/1,09:04:00,7037.17,7037.17,7037.17,7037.17,461
2006/11/1,09:05:00,7037.33,7037.33,7037.33,7037.33,384
2006/11/1,09:06:00,7036.04,7036.04,7036.04,7036.04,448
2006/11/1,09:07:00,7032.25,7032.25,7032.25,7032.25,377
2006/11/1,09:08:00,7031.29,7031.29,7031.29,7031.29,384
2006/11/1,09:09:00,7027.41,7027.41,7027.41,7027.41,437
2006/11/1,09:10:00,7026.69,7026.69,7026.69,7026.69,373
2006/11/1,09:11:00,7026.59,7026.59,7026.59,7026.59,403
2006/11/1,09:12:00,7026.23,7026.23,7026.23,7026.23,276
2006/11/1,09:13:00,7027.63,7027.63,7027.63,7027.63,385
2006/11/1,09:14:00,7030.28,7030.28,7030.28,7030.28,357
2006/11/1,09:15:00,7029.20,7029.20,7029.20,7029.20,311
2006/11/1,09:16:00,7029.91,7029.91,7029.91,7029.91,395
2006/11/1,09:17:00,7030.07,7030.07,7030.07,7030.07,285
2006/11/1,09:18:00,7031.47,7031.47,7031.47,7031.47,329
2006/11/1,09:19:00,7031.32,7031.32,7031.32,7031.32,339
2006/11/1,09:20:00,7033.07,7033.07,7033.07,7033.07,336
2006/11/1,09:21:00,7033.50,7033.50,7033.50,7033.50,534
2006/11/1,09:22:00,7034.17,7034.17,7034.17,7034.17,298
2006/11/1,09:23:00,7035.33,7035.33,7035.33,7035.33,490
2006/11/1,09:24:00,7036.69,7036.69,7036.69,7036.69,392
2006/11/1,09:25:00,7037.48,7037.48,7037.48,7037.48,331
2006/11/1,09:26:00,7037.85,7037.85,7037.85,7037.85,452
2006/11/1,09:27:00,7039.26,7039.26,7039.26,7039.26,348
2006/11/1,09:28:00,7039.37,7039.37,7039.37,7039.37,399
2006/11/1,09:29:00,7041.38,7041.38,7041.38,7041.38,341
2006/11/1,09:30:00,7042.21,7042.21,7042.21,7042.21,309
2006/11/1,09:31:00,7043.41,7043.41,7043.41,7043.41,392
2006/11/1,09:32:00,7044.02,7044.02,7044.02,7044.02,316
2006/11/1,09:33:00,7046.34,7046.34,7046.34,7046.34,383
2006/11/1,09:34:00,7047.44,7047.44,7047.44,7047.44,375
2006/11/1,09:35:00,7049.80,7049.80,7049.80,7049.80,316
2006/11/1,09:36:00,7048.77,7048.77,7048.77,7048.77,449
2006/11/1,09:37:00,7050.44,7050.44,7050.44,7050.44,371
2006/11/1,09:38:00,7049.72,7049.72,7049.72,7049.72,434
2006/11/1,09:39:00,7047.88,7047.88,7047.88,7047.88,412
2006/11/1,09:40:00,7048.85,7048.85,7048.85,7048.85,316
2006/11/1,09:41:00,7047.88,7047.88,7047.88,7047.88,419
2006/11/1,09:42:00,7046.98,7046.98,7046.98,7046.98,266
2006/11/1,09:43:00,7047.39,7047.39,7047.39,7047.39,337
2006/11/1,09:44:00,7047.35,7047.35,7047.35,7047.35,257
2006/11/1,09:45:00,7047.23,7047.23,7047.23,7047.23,282
2006/11/1,09:46:00,7047.16,7047.16,7047.16,7047.16,318
2006/11/1,09:47:00,7047.04,7047.04,7047.04,7047.04,271
2006/11/1,09:48:00,7047.59,7047.59,7047.59,7047.59,416
2006/11/1,09:49:00,7047.42,7047.42,7047.42,7047.42,306
2006/11/1,09:50:00,7046.09,7046.09,7046.09,7046.09,278
2006/11/1,09:51:00,7047.60,7047.60,7047.60,7047.60,395
2006/11/1,09:52:00,7045.73,7045.73,7045.73,7045.73,232
2006/11/1,09:53:00,7046.35,7046.35,7046.35,7046.35,291
2006/11/1,09:54:00,7046.95,7046.95,7046.95,7046.95,223
2006/11/1,09:55:00,7050.13,7050.13,7050.13,7050.13,261
2006/11/1,09:56:00,7050.54,7050.54,7050.54,7050.54,332
2006/11/1,09:57:00,7051.23,7051.23,7051.23,7051.23,260
2006/11/1,09:58:00,7054.02,7054.02,7054.02,7054.02,332
2006/11/1,09:59:00,7055.35,7055.35,7055.35,7055.35,372
2006/11/1,10:00:00,7057.82,7057.82,7057.82,7057.82,331
2006/11/1,10:01:00,7058.69,7058.69,7058.69,7058.69,409
2006/11/1,10:02:00,7058.44,7058.44,7058.44,7058.44,322
2006/11/1,10:03:00,7058.06,7058.06,7058.06,7058.06,359
2006/11/1,10:04:00,7056.36,7056.36,7056.36,7056.36,331
2006/11/1,10:05:00,7057.69,7057.69,7057.69,7057.69,261
2006/11/1,10:06:00,7056.78,7056.78,7056.78,7056.78,343
2006/11/1,10:07:00,7057.02,7057.02,7057.02,7057.02,223
2006/11/1,10:08:00,7058.52,7058.52,7058.52,7058.52,248
2006/11/1,10:09:00,7057.09,7057.09,7057.09,7057.09,223
2006/11/1,10:10:00,7058.28,7058.28,7058.28,7058.28,226
2006/11/1,10:11:00,7056.82,7056.82,7056.82,7056.82,287
2006/11/1,10:12:00,7057.71,7057.71,7057.71,7057.71,232
2006/11/1,10:13:00,7056.44,7056.44,7056.44,7056.44,228
2006/11/1,10:14:00,7054.41,7054.41,7054.41,7054.41,198
2006/11/1,10:15:00,7054.61,7054.61,7054.61,7054.61,165
2006/11/1,10:16:00,7054.22,7054.22,7054.22,7054.22,259
2006/11/1,10:17:00,7052.16,7052.16,7052.16,7052.16,233
2006/11/1,10:18:00,7051.83,7051.83,7051.83,7051.83,221
2006/11/1,10:19:00,7051.70,7051.70,7051.70,7051.70,189
2006/11/1,10:20:00,7050.27,7050.27,7050.27,7050.27,214
2006/11/1,10:21:00,7047.87,7047.87,7047.87,7047.87,291
2006/11/1,10:22:00,7048.76,7048.76,7048.76,7048.76,226
2006/11/1,10:23:00,7049.32,7049.32,7049.32,7049.32,347
2006/11/1,10:24:00,7047.95,7047.95,7047.95,7047.95,240
2006/11/1,10:25:00,7047.69,7047.69,7047.69,7047.69,231
2006/11/1,10:26:00,7048.04,7048.04,7048.04,7048.04,264
2006/11/1,10:27:00,7048.00,7048.00,7048.00,7048.00,233
2006/11/1,10:28:00,7047.46,7047.46,7047.46,7047.46,237
2006/11/1,10:29:00,7047.26,7047.26,7047.26,7047.26,223
2006/11/1,10:30:00,7046.47,7046.47,7046.47,7046.47,174
2006/11/1,10:31:00,7047.40,7047.40,7047.40,7047.40,228
2006/11/1,10:32:00,7044.19,7044.19,7044.19,7044.19,163
2006/11/1,10:33:00,7046.98,7046.98,7046.98,7046.98,169
2006/11/1,10:34:00,7046.48,7046.48,7046.48,7046.48,163
2006/11/1,10:35:00,7046.19,7046.19,7046.19,7046.19,130
2006/11/1,10:36:00,7047.11,7047.11,7047.11,7047.11,187
2006/11/1,10:37:00,7047.98,7047.98,7047.98,7047.98,152
2006/11/1,10:38:00,7048.30,7048.30,7048.30,7048.30,245
2006/11/1,10:39:00,7046.54,7046.54,7046.54,7046.54,197
2006/11/1,10:40:00,7047.19,7047.19,7047.19,7047.19,142
2006/11/1,10:41:00,7048.11,7048.11,7048.11,7048.11,252
2006/11/1,10:42:00,7048.77,7048.77,7048.77,7048.77,147
2006/11/1,10:43:00,7049.31,7049.31,7049.31,7049.31,278
2006/11/1,10:44:00,7048.99,7048.99,7048.99,7048.99,212
2006/11/1,10:45:00,7050.66,7050.66,7050.66,7050.66,255
2006/11/1,10:46:00,7050.62,7050.62,7050.62,7050.62,222
2006/11/1,10:47:00,7050.08,7050.08,7050.08,7050.08,184
2006/11/1,10:48:00,7049.64,7049.64,7049.64,7049.64,228
2006/11/1,10:49:00,7050.11,7050.11,7050.11,7050.11,228
2006/11/1,10:50:00,7050.60,7050.60,7050.60,7050.60,232
2006/11/1,10:51:00,7050.24,7050.24,7050.24,7050.24,394
2006/11/1,10:52:00,7049.74,7049.74,7049.74,7049.74,189
2006/11/1,10:53:00,7049.65,7049.65,7049.65,7049.65,268
2006/11/1,10:54:00,7048.20,7048.20,7048.20,7048.20,207
2006/11/1,10:55:00,7048.99,7048.99,7048.99,7048.99,146
2006/11/1,10:56:00,7046.13,7046.13,7046.13,7046.13,236
2006/11/1,10:57:00,7047.12,7047.12,7047.12,7047.12,169
2006/11/1,10:58:00,7046.90,7046.90,7046.90,7046.90,219
2006/11/1,10:59:00,7046.66,7046.66,7046.66,7046.66,156
2006/11/1,11:00:00,7046.11,7046.11,7046.11,7046.11,148
2006/11/1,11:01:00,7046.48,7046.48,7046.48,7046.48,248
2006/11/1,11:02:00,7045.77,7045.77,7045.77,7045.77,153
2006/11/1,11:03:00,7046.47,7046.47,7046.47,7046.47,160
2006/11/1,11:04:00,7044.68,7044.68,7044.68,7044.68,147
2006/11/1,11:05:00,7045.96,7045.96,7045.96,7045.96,136
2006/11/1,11:06:00,7045.92,7045.92,7045.92,7045.92,197
2006/11/1,11:07:00,7045.68,7045.68,7045.68,7045.68,135
2006/11/1,11:08:00,7045.45,7045.45,7045.45,7045.45,190
2006/11/1,11:09:00,7046.65,7046.65,7046.65,7046.65,155
2006/11/1,11:10:00,7044.91,7044.91,7044.91,7044.91,129
2006/11/1,11:11:00,7046.27,7046.27,7046.27,7046.27,162
2006/11/1,11:12:00,7043.78,7043.78,7043.78,7043.78,188
2006/11/1,11:13:00,7043.04,7043.04,7043.04,7043.04,237
2006/11/1,11:14:00,7042.83,7042.83,7042.83,7042.83,172
2006/11/1,11:15:00,7041.47,7041.47,7041.47,7041.47,193
2006/11/1,11:16:00,7041.81,7041.81,7041.81,7041.81,214
2006/11/1,11:17:00,7041.73,7041.73,7041.73,7041.73,151
2006/11/1,11:18:00,7041.43,7041.43,7041.43,7041.43,197
2006/11/1,11:19:00,7042.55,7042.55,7042.55,7042.55,163
2006/11/1,11:20:00,7042.66,7042.66,7042.66,7042.66,179
2006/11/1,11:21:00,7041.33,7041.33,7041.33,7041.33,199
2006/11/1,11:22:00,7041.41,7041.41,7041.41,7041.41,193
2006/11/1,11:23:00,7040.57,7040.57,7040.57,7040.57,241
2006/11/1,11:24:00,7040.51,7040.51,7040.51,7040.51,199
2006/11/1,11:25:00,7038.25,7038.25,7038.25,7038.25,252
2006/11/1,11:26:00,7038.47,7038.47,7038.47,7038.47,249
2006/11/1,11:27:00,7036.51,7036.51,7036.51,7036.51,190
2006/11/1,11:28:00,7037.53,7037.53,7037.53,7037.53,225
2006/11/1,11:29:00,7038.12,7038.12,7038.12,7038.12,326
2006/11/1,11:30:00,7036.70,7036.70,7036.70,7036.70,171
2006/11/1,11:31:00,7035.93,7035.93,7035.93,7035.93,218
2006/11/1,11:32:00,7037.32,7037.32,7037.32,7037.32,115
2006/11/1,11:33:00,7036.75,7036.75,7036.75,7036.75,220
2006/11/1,11:34:00,7038.10,7038.10,7038.10,7038.10,177
2006/11/1,11:35:00,7036.77,7036.77,7036.77,7036.77,168
2006/11/1,11:36:00,7035.79,7035.79,7035.79,7035.79,272
2006/11/1,11:37:00,7035.26,7035.26,7035.26,7035.26,131
2006/11/1,11:38:00,7035.40,7035.40,7035.40,7035.40,204
2006/11/1,11:39:00,7035.88,7035.88,7035.88,7035.88,150
2006/11/1,11:40:00,7035.29,7035.29,7035.29,7035.29,153
2006/11/1,11:41:00,7035.86,7035.86,7035.86,7035.86,286
2006/11/1,11:42:00,7035.36,7035.36,7035.36,7035.36,198
2006/11/1,11:43:00,7036.21,7036.21,7036.21,7036.21,264
2006/11/1,11:44:00,7035.95,7035.95,7035.95,7035.95,218
2006/11/1,11:45:00,7037.54,7037.54,7037.54,7037.54,166
2006/11/1,11:46:00,7037.47,7037.47,7037.47,7037.47,234
2006/11/1,11:47:00,7036.90,7036.90,7036.90,7036.90,198
2006/11/1,11:48:00,7033.51,7033.51,7033.51,7033.51,226
2006/11/1,11:49:00,7033.13,7033.13,7033.13,7033.13,159
2006/11/1,11:50:00,7032.96,7032.96,7032.96,7032.96,182
2006/11/1,11:51:00,7029.73,7029.73,7029.73,7029.73,188
2006/11/1,11:52:00,7028.97,7028.97,7028.97,7028.97,190
2006/11/1,11:53:00,7028.34,7028.34,7028.34,7028.34,358
2006/11/1,11:54:00,7028.35,7028.35,7028.35,7028.35,223
2006/11/1,11:55:00,7028.56,7028.56,7028.56,7028.56,182
2006/11/1,11:56:00,7027.50,7027.50,7027.50,7027.50,205
2006/11/1,11:57:00,7027.13,7027.13,7027.13,7027.13,161
2006/11/1,11:58:00,7025.29,7025.29,7025.29,7025.29,246
2006/11/1,11:59:00,7026.04,7026.04,7026.04,7026.04,170
2006/11/1,12:00:00,7027.21,7027.21,7027.21,7027.21,143
2006/11/1,12:01:00,7027.79,7027.79,7027.79,7027.79,181
2006/11/1,12:02:00,7029.01,7029.01,7029.01,7029.01,114
2006/11/1,12:03:00,7027.92,7027.92,7027.92,7027.92,165
2006/11/1,12:04:00,7026.96,7026.96,7026.96,7026.96,167
2006/11/1,12:05:00,7025.93,7025.93,7025.93,7025.93,142
2006/11/1,12:06:00,7024.92,7024.92,7024.92,7024.92,170
2006/11/1,12:07:00,7026.72,7026.72,7026.72,7026.72,129
2006/11/1,12:08:00,7026.26,7026.26,7026.26,7026.26,166
2006/11/1,12:09:00,7025.54,7025.54,7025.54,7025.54,122
2006/11/1,12:10:00,7026.88,7026.88,7026.88,7026.88,157
2006/11/1,12:11:00,7026.64,7026.64,7026.64,7026.64,175
2006/11/1,12:12:00,7026.74,7026.74,7026.74,7026.74,112
2006/11/1,12:13:00,7027.54,7027.54,7027.54,7027.54,147
2006/11/1,12:14:00,7028.13,7028.13,7028.13,7028.13,133
2006/11/1,12:15:00,7028.38,7028.38,7028.38,7028.38,147
2006/11/1,12:16:00,7029.11,7029.11,7029.11,7029.11,173
2006/11/1,12:17:00,7029.50,7029.50,7029.50,7029.50,134
2006/11/1,12:18:00,7030.55,7030.55,7030.55,7030.55,244
2006/11/1,12:19:00,7029.32,7029.32,7029.32,7029.32,137
2006/11/1,12:20:00,7030.15,7030.15,7030.15,7030.15,121
2006/11/1,12:21:00,7030.38,7030.38,7030.38,7030.38,177
2006/11/1,12:22:00,7030.72,7030.72,7030.72,7030.72,136
2006/11/1,12:23:00,7030.38,7030.38,7030.38,7030.38,175
2006/11/1,12:24:00,7029.62,7029.62,7029.62,7029.62,109
2006/11/1,12:25:00,7029.87,7029.87,7029.87,7029.87,136
2006/11/1,12:26:00,7031.23,7031.23,7031.23,7031.23,153
2006/11/1,12:27:00,7030.30,7030.30,7030.30,7030.30,108
2006/11/1,12:28:00,7030.67,7030.67,7030.67,7030.67,188
2006/11/1,12:29:00,7031.01,7031.01,7031.01,7031.01,137
2006/11/1,12:30:00,7030.03,7030.03,7030.03,7030.03,136
2006/11/1,12:31:00,7030.71,7030.71,7030.71,7030.71,167
2006/11/1,12:32:00,7032.14,7032.14,7032.14,7032.14,163
2006/11/1,12:33:00,7030.21,7030.21,7030.21,7030.21,188
2006/11/1,12:34:00,7031.90,7031.90,7031.90,7031.90,115
2006/11/1,12:35:00,7030.29,7030.29,7030.29,7030.29,118
2006/11/1,12:36:00,7031.49,7031.49,7031.49,7031.49,199
2006/11/1,12:37:00,7033.43,7033.43,7033.43,7033.43,154
2006/11/1,12:38:00,7032.55,7032.55,7032.55,7032.55,250
2006/11/1,12:39:00,7034.81,7034.81,7034.81,7034.81,132
2006/11/1,12:40:00,7033.77,7033.77,7033.77,7033.77,143
2006/11/1,12:41:00,7032.99,7032.99,7032.99,7032.99,319
2006/11/1,12:42:00,7034.25,7034.25,7034.25,7034.25,177
2006/11/1,12:43:00,7034.21,7034.21,7034.21,7034.21,332
2006/11/1,12:44:00,7035.32,7035.32,7035.32,7035.32,205
2006/11/1,12:45:00,7036.09,7036.09,7036.09,7036.09,201
2006/11/1,12:46:00,7036.52,7036.52,7036.52,7036.52,197
2006/11/1,12:47:00,7036.37,7036.37,7036.37,7036.37,158
2006/11/1,12:48:00,7037.36,7037.36,7037.36,7037.36,240
2006/11/1,12:49:00,7036.53,7036.53,7036.53,7036.53,181
2006/11/1,12:50:00,7038.16,7038.16,7038.16,7038.16,153
2006/11/1,12:51:00,7037.09,7037.09,7037.09,7037.09,172
2006/11/1,12:52:00,7038.17,7038.17,7038.17,7038.17,197
2006/11/1,12:53:00,7038.79,7038.79,7038.79,7038.79,229
2006/11/1,12:54:00,7041.46,7041.46,7041.46,7041.46,177
2006/11/1,12:55:00,7038.76,7038.76,7038.76,7038.76,240
2006/11/1,12:56:00,7038.17,7038.17,7038.17,7038.17,264
2006/11/1,12:57:00,7039.27,7039.27,7039.27,7039.27,262
2006/11/1,12:58:00,7040.15,7040.15,7040.15,7040.15,264
2006/11/1,12:59:00,7039.73,7039.73,7039.73,7039.73,184
2006/11/1,13:00:00,7040.01,7040.01,7040.01,7040.01,214
2006/11/1,13:01:00,7041.84,7041.84,7041.84,7041.84,346
2006/11/1,13:02:00,7040.68,7040.68,7040.68,7040.68,240
2006/11/1,13:03:00,7040.60,7040.60,7040.60,7040.60,264
2006/11/1,13:04:00,7040.99,7040.99,7040.99,7040.99,336
2006/11/1,13:05:00,7038.09,7038.09,7038.09,7038.09,239
2006/11/1,13:06:00,7037.11,7037.11,7037.11,7037.11,333
2006/11/1,13:07:00,7035.18,7035.18,7035.18,7035.18,368
2006/11/1,13:08:00,7033.90,7033.90,7033.90,7033.90,418
2006/11/1,13:09:00,7032.65,7032.65,7032.65,7032.65,360
2006/11/1,13:10:00,7031.21,7031.21,7031.21,7031.21,313
2006/11/1,13:11:00,7029.51,7029.51,7029.51,7029.51,417
2006/11/1,13:12:00,7029.03,7029.03,7029.03,7029.03,248
2006/11/1,13:13:00,7030.68,7030.68,7030.68,7030.68,403
2006/11/1,13:14:00,7029.19,7029.19,7029.19,7029.19,266
2006/11/1,13:15:00,7028.62,7028.62,7028.62,7028.62,250
2006/11/1,13:16:00,7030.37,7030.37,7030.37,7030.37,277
2006/11/1,13:17:00,7029.39,7029.39,7029.39,7029.39,227
2006/11/1,13:18:00,7030.54,7030.54,7030.54,7030.54,504
2006/11/1,13:19:00,7029.00,7029.00,7029.00,7029.00,322
2006/11/1,13:20:00,7030.40,7030.40,7030.40,7030.40,337
2006/11/1,13:21:00,7030.97,7030.97,7030.97,7030.97,375
2006/11/1,13:22:00,7031.41,7031.41,7031.41,7031.41,296
2006/11/1,13:23:00,7033.82,7033.82,7033.82,7033.82,496
2006/11/1,13:24:00,7032.88,7032.88,7032.88,7032.88,416
2006/11/1,13:25:00,7033.54,7033.54,7033.54,7033.54,421
2006/11/1,13:26:00,7033.54,7033.54,7033.54,7033.54,0
2006/11/1,13:27:00,7033.54,7033.54,7033.54,7033.54,0
2006/11/1,13:28:00,7033.54,7033.54,7033.54,7033.54,0
2006/11/1,13:29:00,7033.54,7033.54,7033.54,7033.54,0
2006/11/1,13:30:00,7013.99,7013.99,7013.99,7013.99,4811
2006/11/2,09:00:00,7013.99,7013.99,7013.99,7013.99,26
2006/11/2,09:01:00,7008.42,7008.42,7008.42,7008.42,2108
2006/11/2,09:02:00,7009.25,7009.25,7009.25,7009.25,389
2006/11/2,09:03:00,7010.56,7010.56,7010.56,7010.56,479
2006/11/2,09:04:00,7015.41,7015.41,7015.41,7015.41,446
2006/11/2,09:05:00,7015.13,7015.13,7015.13,7015.13,440
2006/11/2,09:06:00,7017.82,7017.82,7017.82,7017.82,702
2006/11/2,09:07:00,7020.16,7020.16,7020.16,7020.16,475
2006/11/2,09:08:00,7021.13,7021.13,7021.13,7021.13,533
2006/11/2,09:09:00,7021.75,7021.75,7021.75,7021.75,438
2006/11/2,09:10:00,7023.47,7023.47,7023.47,7023.47,347
2006/11/2,09:11:00,7023.22,7023.22,7023.22,7023.22,417
2006/11/2,09:12:00,7023.71,7023.71,7023.71,7023.71,341
2006/11/2,09:13:00,7023.20,7023.20,7023.20,7023.20,438
2006/11/2,09:14:00,7022.74,7022.74,7022.74,7022.74,373
2006/11/2,09:15:00,7022.83,7022.83,7022.83,7022.83,329
2006/11/2,09:16:00,7022.63,7022.63,7022.63,7022.63,413
2006/11/2,09:17:00,7021.08,7021.08,7021.08,7021.08,303
2006/11/2,09:18:00,7019.41,7019.41,7019.41,7019.41,427
2006/11/2,09:19:00,7019.16,7019.16,7019.16,7019.16,387
2006/11/2,09:20:00,7016.44,7016.44,7016.44,7016.44,324
2006/11/2,09:21:00,7014.13,7014.13,7014.13,7014.13,523
2006/11/2,09:22:00,7011.65,7011.65,7011.65,7011.65,337
2006/11/2,09:23:00,7008.54,7008.54,7008.54,7008.54,515
2006/11/2,09:24:00,7008.17,7008.17,7008.17,7008.17,433
2006/11/2,09:25:00,7007.93,7007.93,7007.93,7007.93,354
2006/11/2,09:26:00,7007.26,7007.26,7007.26,7007.26,422
2006/11/2,09:27:00,7007.34,7007.34,7007.34,7007.34,324
2006/11/2,09:28:00,7006.87,7006.87,7006.87,7006.87,362
2006/11/2,09:29:00,7006.22,7006.22,7006.22,7006.22,417
2006/11/2,09:30:00,7005.13,7005.13,7005.13,7005.13,301
2006/11/2,09:31:00,7006.12,7006.12,7006.12,7006.12,433
2006/11/2,09:32:00,7007.67,7007.67,7007.67,7007.67,301
2006/11/2,09:33:00,7010.77,7010.77,7010.77,7010.77,362
2006/11/2,09:34:00,7013.79,7013.79,7013.79,7013.79,405
2006/11/2,09:35:00,7014.16,7014.16,7014.16,7014.16,296
2006/11/2,09:36:00,7016.64,7016.64,7016.64,7016.64,386
2006/11/2,09:37:00,7017.78,7017.78,7017.78,7017.78,306
2006/11/2,09:38:00,7018.94,7018.94,7018.94,7018.94,374
2006/11/2,09:39:00,7019.36,7019.36,7019.36,7019.36,354
2006/11/2,09:40:00,7021.69,7021.69,7021.69,7021.69,298
2006/11/2,09:41:00,7023.91,7023.91,7023.91,7023.91,376
2006/11/2,09:42:00,7026.13,7026.13,7026.13,7026.13,278
2006/11/2,09:43:00,7026.80,7026.80,7026.80,7026.80,408
2006/11/2,09:44:00,7029.20,7029.20,7029.20,7029.20,382
2006/11/2,09:45:00,7030.05,7030.05,7030.05,7030.05,341
2006/11/2,09:46:00,7037.49,7037.49,7037.49,7037.49,457
2006/11/2,09:47:00,7037.90,7037.90,7037.90,7037.90,353
2006/11/2,09:48:00,7038.68,7038.68,7038.68,7038.68,372
2006/11/2,09:49:00,7039.75,7039.75,7039.75,7039.75,313
2006/11/2,09:50:00,7039.25,7039.25,7039.25,7039.25,290
2006/11/2,09:51:00,7038.23,7038.23,7038.23,7038.23,346
2006/11/2,09:52:00,7038.37,7038.37,7038.37,7038.37,246
2006/11/2,09:53:00,7039.34,7039.34,7039.34,7039.34,295
2006/11/2,09:54:00,7047.02,7047.02,7047.02,7047.02,398
2006/11/2,09:55:00,7060.18,7060.18,7060.18,7060.18,633
2006/11/2,09:56:00,7062.07,7062.07,7062.07,7062.07,500
2006/11/2,09:57:00,7066.92,7066.92,7066.92,7066.92,388
2006/11/2,09:58:00,7066.35,7066.35,7066.35,7066.35,467
2006/11/2,09:59:00,7064.16,7064.16,7064.16,7064.16,397
2006/11/2,10:00:00,7061.60,7061.60,7061.60,7061.60,305
2006/11/2,10:01:00,7061.22,7061.22,7061.22,7061.22,427
2006/11/2,10:02:00,7059.15,7059.15,7059.15,7059.15,271
2006/11/2,10:03:00,7058.79,7058.79,7058.79,7058.79,322
2006/11/2,10:04:00,7058.12,7058.12,7058.12,7058.12,278
2006/11/2,10:05:00,7059.89,7059.89,7059.89,7059.89,232
2006/11/2,10:06:00,7057.88,7057.88,7057.88,7057.88,325
2006/11/2,10:07:00,7058.31,7058.31,7058.31,7058.31,283
2006/11/2,10:08:00,7058.66,7058.66,7058.66,7058.66,273
2006/11/2,10:09:00,7058.93,7058.93,7058.93,7058.93,288
2006/11/2,10:10:00,7062.23,7062.23,7062.23,7062.23,249
2006/11/2,10:11:00,7064.25,7064.25,7064.25,7064.25,301
2006/11/2,10:12:00,7064.01,7064.01,7064.01,7064.01,264
2006/11/2,10:13:00,7070.11,7070.11,7070.11,7070.11,507
2006/11/2,10:14:00,7077.59,7077.59,7077.59,7077.59,667
2006/11/2,10:15:00,7082.83,7082.83,7082.83,7082.83,420
2006/11/2,10:16:00,7083.24,7083.24,7083.24,7083.24,485
2006/11/2,10:17:00,7081.44,7081.44,7081.44,7081.44,308
2006/11/2,10:18:00,7081.45,7081.45,7081.45,7081.45,379
2006/11/2,10:19:00,7079.71,7079.71,7079.71,7079.71,294
2006/11/2,10:20:00,7080.24,7080.24,7080.24,7080.24,242
2006/11/2,10:21:00,7078.62,7078.62,7078.62,7078.62,312
2006/11/2,10:22:00,7077.83,7077.83,7077.83,7077.83,185
2006/11/2,10:23:00,7075.52,7075.52,7075.52,7075.52,261
2006/11/2,10:24:00,7076.27,7076.27,7076.27,7076.27,252
2006/11/2,10:25:00,7075.41,7075.41,7075.41,7075.41,222
2006/11/2,10:26:00,7072.57,7072.57,7072.57,7072.57,289
2006/11/2,10:27:00,7072.94,7072.94,7072.94,7072.94,211
2006/11/2,10:28:00,7070.24,7070.24,7070.24,7070.24,272
2006/11/2,10:29:00,7069.69,7069.69,7069.69,7069.69,205
2006/11/2,10:30:00,7069.98,7069.98,7069.98,7069.98,276
2006/11/2,10:31:00,7068.92,7068.92,7068.92,7068.92,278
2006/11/2,10:32:00,7066.97,7066.97,7066.97,7066.97,202
2006/11/2,10:33:00,7066.95,7066.95,7066.95,7066.95,256
2006/11/2,10:34:00,7067.02,7067.02,7067.02,7067.02,215
2006/11/2,10:35:00,7067.52,7067.52,7067.52,7067.52,204
2006/11/2,10:36:00,7067.40,7067.40,7067.40,7067.40,311
2006/11/2,10:37:00,7068.29,7068.29,7068.29,7068.29,165
2006/11/2,10:38:00,7068.44,7068.44,7068.44,7068.44,225
2006/11/2,10:39:00,7068.05,7068.05,7068.05,7068.05,148
2006/11/2,10:40:00,7069.96,7069.96,7069.96,7069.96,183
2006/11/2,10:41:00,7069.31,7069.31,7069.31,7069.31,221
2006/11/2,10:42:00,7069.70,7069.70,7069.70,7069.70,158
2006/11/2,10:43:00,7070.74,7070.74,7070.74,7070.74,208
2006/11/2,10:44:00,7070.07,7070.07,7070.07,7070.07,179
2006/11/2,10:45:00,7069.16,7069.16,7069.16,7069.16,186
2006/11/2,10:46:00,7069.82,7069.82,7069.82,7069.82,298
2006/11/2,10:47:00,7068.49,7068.49,7068.49,7068.49,209
2006/11/2,10:48:00,7070.55,7070.55,7070.55,7070.55,289
2006/11/2,10:49:00,7071.00,7071.00,7071.00,7071.00,256
2006/11/2,10:50:00,7071.51,7071.51,7071.51,7071.51,330
2006/11/2,10:51:00,7071.23,7071.23,7071.23,7071.23,362
2006/11/2,10:52:00,7072.45,7072.45,7072.45,7072.45,320
2006/11/2,10:53:00,7074.12,7074.12,7074.12,7074.12,307
2006/11/2,10:54:00,7072.54,7072.54,7072.54,7072.54,242
2006/11/2,10:55:00,7072.69,7072.69,7072.69,7072.69,241
2006/11/2,10:56:00,7069.11,7069.11,7069.11,7069.11,231
2006/11/2,10:57:00,7069.00,7069.00,7069.00,7069.00,193
2006/11/2,10:58:00,7069.70,7069.70,7069.70,7069.70,249
2006/11/2,10:59:00,7067.92,7067.92,7067.92,7067.92,179
2006/11/2,11:00:00,7069.06,7069.06,7069.06,7069.06,213
2006/11/2,11:01:00,7068.26,7068.26,7068.26,7068.26,269
2006/11/2,11:02:00,7068.07,7068.07,7068.07,7068.07,194
2006/11/2,11:03:00,7068.50,7068.50,7068.50,7068.50,280
2006/11/2,11:04:00,7069.42,7069.42,7069.42,7069.42,200
2006/11/2,11:05:00,7067.55,7067.55,7067.55,7067.55,207
2006/11/2,11:06:00,7067.18,7067.18,7067.18,7067.18,256
2006/11/2,11:07:00,7066.07,7066.07,7066.07,7066.07,174
2006/11/2,11:08:00,7067.49,7067.49,7067.49,7067.49,263
2006/11/2,11:09:00,7066.61,7066.61,7066.61,7066.61,200
2006/11/2,11:10:00,7065.86,7065.86,7065.86,7065.86,226
2006/11/2,11:11:00,7064.74,7064.74,7064.74,7064.74,300
2006/11/2,11:12:00,7063.21,7063.21,7063.21,7063.21,216
2006/11/2,11:13:00,7065.26,7065.26,7065.26,7065.26,304
2006/11/2,11:14:00,7065.41,7065.41,7065.41,7065.41,198
2006/11/2,11:15:00,7063.46,7063.46,7063.46,7063.46,292
2006/11/2,11:16:00,7065.29,7065.29,7065.29,7065.29,281
2006/11/2,11:17:00,7064.97,7064.97,7064.97,7064.97,158
2006/11/2,11:18:00,7065.28,7065.28,7065.28,7065.28,293
2006/11/2,11:19:00,7064.97,7064.97,7064.97,7064.97,250
2006/11/2,11:20:00,7064.99,7064.99,7064.99,7064.99,218
2006/11/2,11:21:00,7066.36,7066.36,7066.36,7066.36,274
2006/11/2,11:22:00,7066.90,7066.90,7066.90,7066.90,180
2006/11/2,11:23:00,7065.87,7065.87,7065.87,7065.87,264
2006/11/2,11:24:00,7064.46,7064.46,7064.46,7064.46,256
2006/11/2,11:25:00,7065.34,7065.34,7065.34,7065.34,197
2006/11/2,11:26:00,7066.20,7066.20,7066.20,7066.20,206
2006/11/2,11:27:00,7066.83,7066.83,7066.83,7066.83,164
2006/11/2,11:28:00,7066.22,7066.22,7066.22,7066.22,240
2006/11/2,11:29:00,7065.48,7065.48,7065.48,7065.48,170
2006/11/2,11:30:00,7064.31,7064.31,7064.31,7064.31,250
2006/11/2,11:31:00,7065.88,7065.88,7065.88,7065.88,284
2006/11/2,11:32:00,7065.21,7065.21,7065.21,7065.21,263
2006/11/2,11:33:00,7065.11,7065.11,7065.11,7065.11,281
2006/11/2,11:34:00,7069.27,7069.27,7069.27,7069.27,273
2006/11/2,11:35:00,7065.82,7065.82,7065.82,7065.82,283
2006/11/2,11:36:00,7065.73,7065.73,7065.73,7065.73,266
2006/11/2,11:37:00,7066.08,7066.08,7066.08,7066.08,171
2006/11/2,11:38:00,7069.13,7069.13,7069.13,7069.13,337
2006/11/2,11:39:00,7070.28,7070.28,7070.28,7070.28,224
2006/11/2,11:40:00,7072.75,7072.75,7072.75,7072.75,313
2006/11/2,11:41:00,7072.39,7072.39,7072.39,7072.39,314
2006/11/2,11:42:00,7073.55,7073.55,7073.55,7073.55,195
2006/11/2,11:43:00,7073.41,7073.41,7073.41,7073.41,295
2006/11/2,11:44:00,7073.94,7073.94,7073.94,7073.94,229
2006/11/2,11:45:00,7075.63,7075.63,7075.63,7075.63,213
2006/11/2,11:46:00,7075.50,7075.50,7075.50,7075.50,303
2006/11/2,11:47:00,7081.42,7081.42,7081.42,7081.42,282
2006/11/2,11:48:00,7080.17,7080.17,7080.17,7080.17,354
2006/11/2,11:49:00,7080.78,7080.78,7080.78,7080.78,335
2006/11/2,11:50:00,7080.87,7080.87,7080.87,7080.87,248
2006/11/2,11:51:00,7081.49,7081.49,7081.49,7081.49,325
2006/11/2,11:52:00,7083.65,7083.65,7083.65,7083.65,296
2006/11/2,11:53:00,7083.52,7083.52,7083.52,7083.52,314
2006/11/2,11:54:00,7087.76,7087.76,7087.76,7087.76,346
2006/11/2,11:55:00,7089.18,7089.18,7089.18,7089.18,383
2006/11/2,11:56:00,7089.70,7089.70,7089.70,7089.70,376
2006/11/2,11:57:00,7089.12,7089.12,7089.12,7089.12,356
2006/11/2,11:58:00,7088.74,7088.74,7088.74,7088.74,393
2006/11/2,11:59:00,7089.34,7089.34,7089.34,7089.34,308
2006/11/2,12:00:00,7085.17,7085.17,7085.17,7085.17,335
2006/11/2,12:01:00,7084.68,7084.68,7084.68,7084.68,319
2006/11/2,12:02:00,7084.77,7084.77,7084.77,7084.77,217
2006/11/2,12:03:00,7084.14,7084.14,7084.14,7084.14,300
2006/11/2,12:04:00,7081.74,7081.74,7081.74,7081.74,207
2006/11/2,12:05:00,7082.58,7082.58,7082.58,7082.58,204
2006/11/2,12:06:00,7080.76,7080.76,7080.76,7080.76,235
2006/11/2,12:07:00,7082.08,7082.08,7082.08,7082.08,202
2006/11/2,12:08:00,7079.95,7079.95,7079.95,7079.95,293
2006/11/2,12:09:00,7080.73,7080.73,7080.73,7080.73,241
2006/11/2,12:10:00,7081.50,7081.50,7081.50,7081.50,247
2006/11/2,12:11:00,7079.30,7079.30,7079.30,7079.30,332
2006/11/2,12:12:00,7079.12,7079.12,7079.12,7079.12,174
2006/11/2,12:13:00,7078.43,7078.43,7078.43,7078.43,249
2006/11/2,12:14:00,7078.67,7078.67,7078.67,7078.67,184
2006/11/2,12:15:00,7080.50,7080.50,7080.50,7080.50,253
2006/11/2,12:16:00,7078.48,7078.48,7078.48,7078.48,269
2006/11/2,12:17:00,7077.14,7077.14,7077.14,7077.14,167
2006/11/2,12:18:00,7076.19,7076.19,7076.19,7076.19,234
2006/11/2,12:19:00,7076.18,7076.18,7076.18,7076.18,228
2006/11/2,12:20:00,7076.48,7076.48,7076.48,7076.48,174
2006/11/2,12:21:00,7074.61,7074.61,7074.61,7074.61,189
2006/11/2,12:22:00,7075.90,7075.90,7075.90,7075.90,132
2006/11/2,12:23:00,7073.12,7073.12,7073.12,7073.12,175
2006/11/2,12:24:00,7074.42,7074.42,7074.42,7074.42,136
2006/11/2,12:25:00,7075.43,7075.43,7075.43,7075.43,162
2006/11/2,12:26:00,7074.43,7074.43,7074.43,7074.43,171
2006/11/2,12:27:00,7073.12,7073.12,7073.12,7073.12,153
2006/11/2,12:28:00,7073.44,7073.44,7073.44,7073.44,193
2006/11/2,12:29:00,7073.37,7073.37,7073.37,7073.37,176
2006/11/2,12:30:00,7072.92,7072.92,7072.92,7072.92,185
2006/11/2,12:31:00,7072.81,7072.81,7072.81,7072.81,175
2006/11/2,12:32:00,7072.45,7072.45,7072.45,7072.45,150
2006/11/2,12:33:00,7073.17,7073.17,7073.17,7073.17,196
2006/11/2,12:34:00,7073.25,7073.25,7073.25,7073.25,168
2006/11/2,12:35:00,7072.74,7072.74,7072.74,7072.74,206
2006/11/2,12:36:00,7072.49,7072.49,7072.49,7072.49,203
2006/11/2,12:37:00,7074.22,7074.22,7074.22,7074.22,169
2006/11/2,12:38:00,7073.92,7073.92,7073.92,7073.92,215
2006/11/2,12:39:00,7073.56,7073.56,7073.56,7073.56,165
2006/11/2,12:40:00,7074.71,7074.71,7074.71,7074.71,193
2006/11/2,12:41:00,7075.83,7075.83,7075.83,7075.83,233
2006/11/2,12:42:00,7076.32,7076.32,7076.32,7076.32,155
2006/11/2,12:43:00,7074.19,7074.19,7074.19,7074.19,243
2006/11/2,12:44:00,7076.89,7076.89,7076.89,7076.89,186
2006/11/2,12:45:00,7077.09,7077.09,7077.09,7077.09,198
2006/11/2,12:46:00,7077.30,7077.30,7077.30,7077.30,248
2006/11/2,12:47:00,7076.47,7076.47,7076.47,7076.47,162
2006/11/2,12:48:00,7077.19,7077.19,7077.19,7077.19,259
2006/11/2,12:49:00,7078.44,7078.44,7078.44,7078.44,205
2006/11/2,12:50:00,7079.00,7079.00,7079.00,7079.00,212
2006/11/2,12:51:00,7080.34,7080.34,7080.34,7080.34,296
2006/11/2,12:52:00,7079.75,7079.75,7079.75,7079.75,211
2006/11/2,12:53:00,7081.27,7081.27,7081.27,7081.27,237
2006/11/2,12:54:00,7079.76,7079.76,7079.76,7079.76,195
2006/11/2,12:55:00,7080.21,7080.21,7080.21,7080.21,241
2006/11/2,12:56:00,7080.18,7080.18,7080.18,7080.18,274
2006/11/2,12:57:00,7081.03,7081.03,7081.03,7081.03,185
2006/11/2,12:58:00,7079.22,7079.22,7079.22,7079.22,244
2006/11/2,12:59:00,7078.54,7078.54,7078.54,7078.54,184
2006/11/2,13:00:00,7076.79,7076.79,7076.79,7076.79,180
2006/11/2,13:01:00,7076.97,7076.97,7076.97,7076.97,234
2006/11/2,13:02:00,7075.77,7075.77,7075.77,7075.77,165
2006/11/2,13:03:00,7074.78,7074.78,7074.78,7074.78,265
2006/11/2,13:04:00,7076.36,7076.36,7076.36,7076.36,309
2006/11/2,13:05:00,7073.89,7073.89,7073.89,7073.89,273
2006/11/2,13:06:00,7073.62,7073.62,7073.62,7073.62,342
2006/11/2,13:07:00,7072.82,7072.82,7072.82,7072.82,365
2006/11/2,13:08:00,7073.27,7073.27,7073.27,7073.27,326
2006/11/2,13:09:00,7073.83,7073.83,7073.83,7073.83,294
2006/11/2,13:10:00,7072.42,7072.42,7072.42,7072.42,249
2006/11/2,13:11:00,7072.44,7072.44,7072.44,7072.44,263
2006/11/2,13:12:00,7071.96,7071.96,7071.96,7071.96,210
2006/11/2,13:13:00,7069.58,7069.58,7069.58,7069.58,281
2006/11/2,13:14:00,7069.00,7069.00,7069.00,7069.00,239
2006/11/2,13:15:00,7069.23,7069.23,7069.23,7069.23,249
2006/11/2,13:16:00,7067.47,7067.47,7067.47,7067.47,299
2006/11/2,13:17:00,7068.73,7068.73,7068.73,7068.73,253
2006/11/2,13:18:00,7067.56,7067.56,7067.56,7067.56,375
2006/11/2,13:19:00,7068.17,7068.17,7068.17,7068.17,347
2006/11/2,13:20:00,7068.72,7068.72,7068.72,7068.72,335
2006/11/2,13:21:00,7069.70,7069.70,7069.70,7069.70,445
2006/11/2,13:22:00,7069.12,7069.12,7069.12,7069.12,341
2006/11/2,13:23:00,7069.03,7069.03,7069.03,7069.03,461
2006/11/2,13:24:00,7069.98,7069.98,7069.98,7069.98,405
2006/11/2,13:25:00,7070.87,7070.87,7070.87,7070.87,429
2006/11/2,13:26:00,7070.84,7070.84,7070.84,7070.84,0
2006/11/2,13:27:00,7070.84,7070.84,7070.84,7070.84,0
2006/11/2,13:28:00,7070.84,7070.84,7070.84,7070.84,0
2006/11/2,13:29:00,7070.84,7070.84,7070.84,7070.84,0
2006/11/2,13:30:00,7078.10,7078.10,7078.10,7078.10,3575
2006/11/3,09:00:00,7078.10,7078.10,7078.10,7078.10,57
2006/11/3,09:01:00,7079.71,7079.71,7079.71,7079.71,2612
2006/11/3,09:02:00,7088.32,7088.32,7088.32,7088.32,646
2006/11/3,09:03:00,7090.07,7090.07,7090.07,7090.07,785
2006/11/3,09:04:00,7090.72,7090.72,7090.72,7090.72,780
2006/11/3,09:05:00,7088.51,7088.51,7088.51,7088.51,732
2006/11/3,09:06:00,7088.53,7088.53,7088.53,7088.53,865
2006/11/3,09:07:00,7087.13,7087.13,7087.13,7087.13,603
2006/11/3,09:08:00,7086.41,7086.41,7086.41,7086.41,634
2006/11/3,09:09:00,7086.05,7086.05,7086.05,7086.05,612
2006/11/3,09:10:00,7088.73,7088.73,7088.73,7088.73,513
2006/11/3,09:11:00,7091.92,7091.92,7091.92,7091.92,778
2006/11/3,09:12:00,7094.66,7094.66,7094.66,7094.66,611
2006/11/3,09:13:00,7099.26,7099.26,7099.26,7099.26,744
2006/11/3,09:14:00,7101.69,7101.69,7101.69,7101.69,766
2006/11/3,09:15:00,7104.31,7104.31,7104.31,7104.31,646
2006/11/3,09:16:00,7107.49,7107.49,7107.49,7107.49,827
2006/11/3,09:17:00,7111.61,7111.61,7111.61,7111.61,625
2006/11/3,09:18:00,7111.00,7111.00,7111.00,7111.00,718
2006/11/3,09:19:00,7117.47,7117.47,7117.47,7117.47,770
2006/11/3,09:20:00,7117.04,7117.04,7117.04,7117.04,548
2006/11/3,09:21:00,7117.46,7117.46,7117.46,7117.46,700
2006/11/3,09:22:00,7119.21,7119.21,7119.21,7119.21,615
2006/11/3,09:23:00,7123.13,7123.13,7123.13,7123.13,603
2006/11/3,09:24:00,7123.76,7123.76,7123.76,7123.76,727
2006/11/3,09:25:00,7128.27,7128.27,7128.27,7128.27,633
2006/11/3,09:26:00,7133.01,7133.01,7133.01,7133.01,719
2006/11/3,09:27:00,7130.94,7130.94,7130.94,7130.94,586
2006/11/3,09:28:00,7130.52,7130.52,7130.52,7130.52,586
2006/11/3,09:29:00,7127.21,7127.21,7127.21,7127.21,509
2006/11/3,09:30:00,7124.86,7124.86,7124.86,7124.86,491
2006/11/3,09:31:00,7124.66,7124.66,7124.66,7124.66,571
2006/11/3,09:32:00,7122.99,7122.99,7122.99,7122.99,477
2006/11/3,09:33:00,7123.34,7123.34,7123.34,7123.34,524
2006/11/3,09:34:00,7121.44,7121.44,7121.44,7121.44,447
2006/11/3,09:35:00,7121.68,7121.68,7121.68,7121.68,360
2006/11/3,09:36:00,7120.68,7120.68,7120.68,7120.68,491
2006/11/3,09:37:00,7120.30,7120.30,7120.30,7120.30,378
2006/11/3,09:38:00,7121.35,7121.35,7121.35,7121.35,400
2006/11/3,09:39:00,7121.34,7121.34,7121.34,7121.34,432
2006/11/3,09:40:00,7119.44,7119.44,7119.44,7119.44,376
2006/11/3,09:41:00,7118.67,7118.67,7118.67,7118.67,474
2006/11/3,09:42:00,7120.54,7120.54,7120.54,7120.54,402
2006/11/3,09:43:00,7121.75,7121.75,7121.75,7121.75,475
2006/11/3,09:44:00,7124.09,7124.09,7124.09,7124.09,425
2006/11/3,09:45:00,7123.89,7123.89,7123.89,7123.89,394
2006/11/3,09:46:00,7123.93,7123.93,7123.93,7123.93,598
2006/11/3,09:47:00,7125.18,7125.18,7125.18,7125.18,497
2006/11/3,09:48:00,7124.36,7124.36,7124.36,7124.36,512
2006/11/3,09:49:00,7124.50,7124.50,7124.50,7124.50,548
2006/11/3,09:50:00,7124.99,7124.99,7124.99,7124.99,570
2006/11/3,09:51:00,7125.46,7125.46,7125.46,7125.46,658
2006/11/3,09:52:00,7128.27,7128.27,7128.27,7128.27,445
2006/11/3,09:53:00,7127.99,7127.99,7127.99,7127.99,542
2006/11/3,09:54:00,7129.43,7129.43,7129.43,7129.43,431
2006/11/3,09:55:00,7127.25,7127.25,7127.25,7127.25,381
2006/11/3,09:56:00,7128.07,7128.07,7128.07,7128.07,437
2006/11/3,09:57:00,7126.98,7126.98,7126.98,7126.98,327
2006/11/3,09:58:00,7126.67,7126.67,7126.67,7126.67,425
2006/11/3,09:59:00,7126.64,7126.64,7126.64,7126.64,324
2006/11/3,10:00:00,7125.10,7125.10,7125.10,7125.10,338
2006/11/3,10:01:00,7125.60,7125.60,7125.60,7125.60,391
2006/11/3,10:02:00,7124.42,7124.42,7124.42,7124.42,301
2006/11/3,10:03:00,7124.30,7124.30,7124.30,7124.30,332
2006/11/3,10:04:00,7122.47,7122.47,7122.47,7122.47,268
2006/11/3,10:05:00,7120.70,7120.70,7120.70,7120.70,278
2006/11/3,10:06:00,7119.51,7119.51,7119.51,7119.51,449
2006/11/3,10:07:00,7118.73,7118.73,7118.73,7118.73,293
2006/11/3,10:08:00,7118.28,7118.28,7118.28,7118.28,347
2006/11/3,10:09:00,7117.92,7117.92,7117.92,7117.92,279
2006/11/3,10:10:00,7117.58,7117.58,7117.58,7117.58,298
2006/11/3,10:11:00,7116.30,7116.30,7116.30,7116.30,448
2006/11/3,10:12:00,7116.63,7116.63,7116.63,7116.63,288
2006/11/3,10:13:00,7115.92,7115.92,7115.92,7115.92,289
2006/11/3,10:14:00,7117.00,7117.00,7117.00,7117.00,271
2006/11/3,10:15:00,7115.75,7115.75,7115.75,7115.75,245
2006/11/3,10:16:00,7116.19,7116.19,7116.19,7116.19,311
2006/11/3,10:17:00,7115.54,7115.54,7115.54,7115.54,227
2006/11/3,10:18:00,7116.00,7116.00,7116.00,7116.00,308
2006/11/3,10:19:00,7115.64,7115.64,7115.64,7115.64,335
2006/11/3,10:20:00,7117.07,7117.07,7117.07,7117.07,256
2006/11/3,10:21:00,7117.22,7117.22,7117.22,7117.22,296
2006/11/3,10:22:00,7118.90,7118.90,7118.90,7118.90,275
2006/11/3,10:23:00,7120.85,7120.85,7120.85,7120.85,350
2006/11/3,10:24:00,7121.97,7121.97,7121.97,7121.97,292
2006/11/3,10:25:00,7126.40,7126.40,7126.40,7126.40,341
2006/11/3,10:26:00,7127.95,7127.95,7127.95,7127.95,638
2006/11/3,10:27:00,7130.56,7130.56,7130.56,7130.56,455
2006/11/3,10:28:00,7130.78,7130.78,7130.78,7130.78,698
2006/11/3,10:29:00,7133.41,7133.41,7133.41,7133.41,460
2006/11/3,10:30:00,7133.45,7133.45,7133.45,7133.45,330
2006/11/3,10:31:00,7135.58,7135.58,7135.58,7135.58,671
2006/11/3,10:32:00,7136.04,7136.04,7136.04,7136.04,439
2006/11/3,10:33:00,7137.60,7137.60,7137.60,7137.60,389
2006/11/3,10:34:00,7139.78,7139.78,7139.78,7139.78,383
2006/11/3,10:35:00,7144.86,7144.86,7144.86,7144.86,432
2006/11/3,10:36:00,7142.37,7142.37,7142.37,7142.37,435
2006/11/3,10:37:00,7141.96,7141.96,7141.96,7141.96,248
2006/11/3,10:38:00,7141.45,7141.45,7141.45,7141.45,367
2006/11/3,10:39:00,7140.84,7140.84,7140.84,7140.84,293
2006/11/3,10:40:00,7139.92,7139.92,7139.92,7139.92,267
2006/11/3,10:41:00,7141.15,7141.15,7141.15,7141.15,443
2006/11/3,10:42:00,7140.97,7140.97,7140.97,7140.97,245
2006/11/3,10:43:00,7142.01,7142.01,7142.01,7142.01,361
2006/11/3,10:44:00,7143.59,7143.59,7143.59,7143.59,263
2006/11/3,10:45:00,7144.01,7144.01,7144.01,7144.01,257
2006/11/3,10:46:00,7147.70,7147.70,7147.70,7147.70,395
2006/11/3,10:47:00,7149.84,7149.84,7149.84,7149.84,499
2006/11/3,10:48:00,7151.51,7151.51,7151.51,7151.51,395
2006/11/3,10:49:00,7156.43,7156.43,7156.43,7156.43,384
2006/11/3,10:50:00,7164.36,7164.36,7164.36,7164.36,692
2006/11/3,10:51:00,7164.22,7164.22,7164.22,7164.22,785
2006/11/3,10:52:00,7162.99,7162.99,7162.99,7162.99,597
2006/11/3,10:53:00,7163.93,7163.93,7163.93,7163.93,437
2006/11/3,10:54:00,7160.19,7160.19,7160.19,7160.19,487
2006/11/3,10:55:00,7159.18,7159.18,7159.18,7159.18,380
2006/11/3,10:56:00,7158.07,7158.07,7158.07,7158.07,402
2006/11/3,10:57:00,7156.88,7156.88,7156.88,7156.88,310
2006/11/3,10:58:00,7155.24,7155.24,7155.24,7155.24,444
2006/11/3,10:59:00,7154.08,7154.08,7154.08,7154.08,388
2006/11/3,11:00:00,7154.30,7154.30,7154.30,7154.30,275
2006/11/3,11:01:00,7156.12,7156.12,7156.12,7156.12,314
2006/11/3,11:02:00,7154.27,7154.27,7154.27,7154.27,300
2006/11/3,11:03:00,7154.70,7154.70,7154.70,7154.70,300
2006/11/3,11:04:00,7152.55,7152.55,7152.55,7152.55,286
2006/11/3,11:05:00,7153.88,7153.88,7153.88,7153.88,270
2006/11/3,11:06:00,7152.04,7152.04,7152.04,7152.04,392
2006/11/3,11:07:00,7151.78,7151.78,7151.78,7151.78,227
2006/11/3,11:08:00,7152.83,7152.83,7152.83,7152.83,386
2006/11/3,11:09:00,7153.36,7153.36,7153.36,7153.36,320
2006/11/3,11:10:00,7152.84,7152.84,7152.84,7152.84,364
2006/11/3,11:11:00,7153.57,7153.57,7153.57,7153.57,381
2006/11/3,11:12:00,7153.45,7153.45,7153.45,7153.45,273
2006/11/3,11:13:00,7153.99,7153.99,7153.99,7153.99,316
2006/11/3,11:14:00,7157.06,7157.06,7157.06,7157.06,345
2006/11/3,11:15:00,7156.20,7156.20,7156.20,7156.20,296
2006/11/3,11:16:00,7160.83,7160.83,7160.83,7160.83,386
2006/11/3,11:17:00,7160.09,7160.09,7160.09,7160.09,275
2006/11/3,11:18:00,7158.60,7158.60,7158.60,7158.60,329
2006/11/3,11:19:00,7158.37,7158.37,7158.37,7158.37,270
2006/11/3,11:20:00,7157.28,7157.28,7157.28,7157.28,280
2006/11/3,11:21:00,7156.98,7156.98,7156.98,7156.98,408
2006/11/3,11:22:00,7156.70,7156.70,7156.70,7156.70,298
2006/11/3,11:23:00,7156.43,7156.43,7156.43,7156.43,305
2006/11/3,11:24:00,7154.56,7154.56,7154.56,7154.56,253
2006/11/3,11:25:00,7155.34,7155.34,7155.34,7155.34,219
2006/11/3,11:26:00,7155.52,7155.52,7155.52,7155.52,268
2006/11/3,11:27:00,7154.56,7154.56,7154.56,7154.56,216
2006/11/3,11:28:00,7154.46,7154.46,7154.46,7154.46,441
2006/11/3,11:29:00,7156.41,7156.41,7156.41,7156.41,355
2006/11/3,11:30:00,7156.47,7156.47,7156.47,7156.47,340
2006/11/3,11:31:00,7163.65,7163.65,7163.65,7163.65,596
2006/11/3,11:32:00,7163.77,7163.77,7163.77,7163.77,383
2006/11/3,11:33:00,7162.22,7162.22,7162.22,7162.22,344
2006/11/3,11:34:00,7162.94,7162.94,7162.94,7162.94,341
2006/11/3,11:35:00,7164.63,7164.63,7164.63,7164.63,316
2006/11/3,11:36:00,7173.48,7173.48,7173.48,7173.48,639
2006/11/3,11:37:00,7170.91,7170.91,7170.91,7170.91,358
2006/11/3,11:38:00,7168.51,7168.51,7168.51,7168.51,512
2006/11/3,11:39:00,7169.03,7169.03,7169.03,7169.03,336
2006/11/3,11:40:00,7167.73,7167.73,7167.73,7167.73,344
2006/11/3,11:41:00,7164.77,7164.77,7164.77,7164.77,375
2006/11/3,11:42:00,7164.99,7164.99,7164.99,7164.99,342
2006/11/3,11:43:00,7165.83,7165.83,7165.83,7165.83,410
2006/11/3,11:44:00,7164.64,7164.64,7164.64,7164.64,308
2006/11/3,11:45:00,7165.03,7165.03,7165.03,7165.03,253
2006/11/3,11:46:00,7163.26,7163.26,7163.26,7163.26,309
2006/11/3,11:47:00,7164.78,7164.78,7164.78,7164.78,243
2006/11/3,11:48:00,7163.03,7163.03,7163.03,7163.03,270
2006/11/3,11:49:00,7163.23,7163.23,7163.23,7163.23,271
2006/11/3,11:50:00,7163.49,7163.49,7163.49,7163.49,241
2006/11/3,11:51:00,7163.67,7163.67,7163.67,7163.67,373
2006/11/3,11:52:00,7163.51,7163.51,7163.51,7163.51,211
2006/11/3,11:53:00,7162.79,7162.79,7162.79,7162.79,231
2006/11/3,11:54:00,7162.01,7162.01,7162.01,7162.01,258
2006/11/3,11:55:00,7160.90,7160.90,7160.90,7160.90,225
2006/11/3,11:56:00,7160.42,7160.42,7160.42,7160.42,270
2006/11/3,11:57:00,7160.94,7160.94,7160.94,7160.94,206
2006/11/3,11:58:00,7162.96,7162.96,7162.96,7162.96,319
2006/11/3,11:59:00,7163.28,7163.28,7163.28,7163.28,226
2006/11/3,12:00:00,7163.49,7163.49,7163.49,7163.49,313
2006/11/3,12:01:00,7164.17,7164.17,7164.17,7164.17,277
2006/11/3,12:02:00,7163.93,7163.93,7163.93,7163.93,191
2006/11/3,12:03:00,7164.05,7164.05,7164.05,7164.05,266
2006/11/3,12:04:00,7164.76,7164.76,7164.76,7164.76,221
2006/11/3,12:05:00,7164.37,7164.37,7164.37,7164.37,216
2006/11/3,12:06:00,7167.41,7167.41,7167.41,7167.41,269
2006/11/3,12:07:00,7167.24,7167.24,7167.24,7167.24,228
2006/11/3,12:08:00,7167.25,7167.25,7167.25,7167.25,259
2006/11/3,12:09:00,7169.26,7169.26,7169.26,7169.26,249
2006/11/3,12:10:00,7169.91,7169.91,7169.91,7169.91,286
2006/11/3,12:11:00,7170.08,7170.08,7170.08,7170.08,357
2006/11/3,12:12:00,7172.53,7172.53,7172.53,7172.53,248
2006/11/3,12:13:00,7172.21,7172.21,7172.21,7172.21,326
2006/11/3,12:14:00,7173.12,7173.12,7173.12,7173.12,334
2006/11/3,12:15:00,7172.70,7172.70,7172.70,7172.70,289
2006/11/3,12:16:00,7170.77,7170.77,7170.77,7170.77,500
2006/11/3,12:17:00,7171.70,7171.70,7171.70,7171.70,309
2006/11/3,12:18:00,7173.05,7173.05,7173.05,7173.05,374
2006/11/3,12:19:00,7176.08,7176.08,7176.08,7176.08,281
2006/11/3,12:20:00,7174.45,7174.45,7174.45,7174.45,299
2006/11/3,12:21:00,7172.76,7172.76,7172.76,7172.76,409
2006/11/3,12:22:00,7173.32,7173.32,7173.32,7173.32,323
2006/11/3,12:23:00,7176.13,7176.13,7176.13,7176.13,453
2006/11/3,12:24:00,7175.26,7175.26,7175.26,7175.26,332
2006/11/3,12:25:00,7175.43,7175.43,7175.43,7175.43,256
2006/11/3,12:26:00,7177.20,7177.20,7177.20,7177.20,429
2006/11/3,12:27:00,7178.36,7178.36,7178.36,7178.36,315
2006/11/3,12:28:00,7177.46,7177.46,7177.46,7177.46,334
2006/11/3,12:29:00,7178.48,7178.48,7178.48,7178.48,341
2006/11/3,12:30:00,7179.94,7179.94,7179.94,7179.94,284
2006/11/3,12:31:00,7178.00,7178.00,7178.00,7178.00,340
2006/11/3,12:32:00,7178.50,7178.50,7178.50,7178.50,271
2006/11/3,12:33:00,7176.72,7176.72,7176.72,7176.72,333
2006/11/3,12:34:00,7176.48,7176.48,7176.48,7176.48,235
2006/11/3,12:35:00,7174.59,7174.59,7174.59,7174.59,309
2006/11/3,12:36:00,7174.79,7174.79,7174.79,7174.79,296
2006/11/3,12:37:00,7174.44,7174.44,7174.44,7174.44,259
2006/11/3,12:38:00,7173.85,7173.85,7173.85,7173.85,336
2006/11/3,12:39:00,7172.47,7172.47,7172.47,7172.47,313
2006/11/3,12:40:00,7174.24,7174.24,7174.24,7174.24,276
2006/11/3,12:41:00,7173.89,7173.89,7173.89,7173.89,355
2006/11/3,12:42:00,7172.85,7172.85,7172.85,7172.85,248
2006/11/3,12:43:00,7172.52,7172.52,7172.52,7172.52,274
2006/11/3,12:44:00,7175.11,7175.11,7175.11,7175.11,335
2006/11/3,12:45:00,7174.37,7174.37,7174.37,7174.37,232
2006/11/3,12:46:00,7175.03,7175.03,7175.03,7175.03,273
2006/11/3,12:47:00,7175.00,7175.00,7175.00,7175.00,206
2006/11/3,12:48:00,7173.30,7173.30,7173.30,7173.30,296
2006/11/3,12:49:00,7175.11,7175.11,7175.11,7175.11,308
2006/11/3,12:50:00,7173.84,7173.84,7173.84,7173.84,265
2006/11/3,12:51:00,7175.97,7175.97,7175.97,7175.97,373
2006/11/3,12:52:00,7172.92,7172.92,7172.92,7172.92,288
2006/11/3,12:53:00,7173.40,7173.40,7173.40,7173.40,306
2006/11/3,12:54:00,7174.96,7174.96,7174.96,7174.96,454
2006/11/3,12:55:00,7177.79,7177.79,7177.79,7177.79,296
2006/11/3,12:56:00,7177.59,7177.59,7177.59,7177.59,303
2006/11/3,12:57:00,7179.32,7179.32,7179.32,7179.32,308
2006/11/3,12:58:00,7182.07,7182.07,7182.07,7182.07,380
2006/11/3,12:59:00,7182.86,7182.86,7182.86,7182.86,345
2006/11/3,13:00:00,7186.98,7186.98,7186.98,7186.98,387
2006/11/3,13:01:00,7182.49,7182.49,7182.49,7182.49,595
2006/11/3,13:02:00,7183.19,7183.19,7183.19,7183.19,292
2006/11/3,13:03:00,7181.76,7181.76,7181.76,7181.76,358
2006/11/3,13:04:00,7180.87,7180.87,7180.87,7180.87,307
2006/11/3,13:05:00,7181.56,7181.56,7181.56,7181.56,362
2006/11/3,13:06:00,7178.76,7178.76,7178.76,7178.76,438
2006/11/3,13:07:00,7177.71,7177.71,7177.71,7177.71,354
2006/11/3,13:08:00,7177.87,7177.87,7177.87,7177.87,503
2006/11/3,13:09:00,7175.13,7175.13,7175.13,7175.13,405
2006/11/3,13:10:00,7173.59,7173.59,7173.59,7173.59,400
2006/11/3,13:11:00,7173.71,7173.71,7173.71,7173.71,469
2006/11/3,13:12:00,7171.61,7171.61,7171.61,7171.61,397
2006/11/3,13:13:00,7170.99,7170.99,7170.99,7170.99,400
2006/11/3,13:14:00,7168.99,7168.99,7168.99,7168.99,426
2006/11/3,13:15:00,7168.08,7168.08,7168.08,7168.08,473
2006/11/3,13:16:00,7165.42,7165.42,7165.42,7165.42,518
2006/11/3,13:17:00,7164.52,7164.52,7164.52,7164.52,374
2006/11/3,13:18:00,7164.95,7164.95,7164.95,7164.95,588
2006/11/3,13:19:00,7162.53,7162.53,7162.53,7162.53,503
2006/11/3,13:20:00,7164.11,7164.11,7164.11,7164.11,434
2006/11/3,13:21:00,7168.92,7168.92,7168.92,7168.92,545
2006/11/3,13:22:00,7165.55,7165.55,7165.55,7165.55,531
2006/11/3,13:23:00,7168.11,7168.11,7168.11,7168.11,603
2006/11/3,13:24:00,7164.78,7164.78,7164.78,7164.78,465
2006/11/3,13:25:00,7166.91,7166.91,7166.91,7166.91,631
2006/11/3,13:26:00,7166.91,7166.91,7166.91,7166.91,0
2006/11/3,13:27:00,7166.91,7166.91,7166.91,7166.91,0
2006/11/3,13:28:00,7166.91,7166.91,7166.91,7166.91,0
2006/11/3,13:29:00,7166.91,7166.91,7166.91,7166.91,0
2006/11/3,13:30:00,7161.61,7161.61,7161.61,7161.61,5208
2006/11/6,09:00:00,7161.61,7161.61,7161.61,7161.61,39
2006/11/6,09:01:00,7036.89,7036.89,7036.89,7036.89,3945
2006/11/6,09:02:00,7045.65,7045.65,7045.65,7045.65,827
2006/11/6,09:03:00,7056.28,7056.28,7056.28,7056.28,926
2006/11/6,09:04:00,7066.58,7066.58,7066.58,7066.58,963
2006/11/6,09:05:00,7075.26,7075.26,7075.26,7075.26,850
2006/11/6,09:06:00,7084.97,7084.97,7084.97,7084.97,1101
2006/11/6,09:07:00,7091.51,7091.51,7091.51,7091.51,810
2006/11/6,09:08:00,7092.62,7092.62,7092.62,7092.62,888
2006/11/6,09:09:00,7094.73,7094.73,7094.73,7094.73,765
2006/11/6,09:10:00,7093.09,7093.09,7093.09,7093.09,590
2006/11/6,09:11:00,7091.17,7091.17,7091.17,7091.17,762
2006/11/6,09:12:00,7087.61,7087.61,7087.61,7087.61,549
2006/11/6,09:13:00,7086.21,7086.21,7086.21,7086.21,650
2006/11/6,09:14:00,7084.92,7084.92,7084.92,7084.92,632
2006/11/6,09:15:00,7084.81,7084.81,7084.81,7084.81,477
2006/11/6,09:16:00,7086.42,7086.42,7086.42,7086.42,624
2006/11/6,09:17:00,7096.44,7096.44,7096.44,7096.44,588
2006/11/6,09:18:00,7107.39,7107.39,7107.39,7107.39,747
2006/11/6,09:19:00,7112.65,7112.65,7112.65,7112.65,832
2006/11/6,09:20:00,7114.06,7114.06,7114.06,7114.06,596
2006/11/6,09:21:00,7114.61,7114.61,7114.61,7114.61,764
2006/11/6,09:22:00,7116.52,7116.52,7116.52,7116.52,614
2006/11/6,09:23:00,7116.86,7116.86,7116.86,7116.86,666
2006/11/6,09:24:00,7118.71,7118.71,7118.71,7118.71,596
2006/11/6,09:25:00,7118.43,7118.43,7118.43,7118.43,493
2006/11/6,09:26:00,7116.79,7116.79,7116.79,7116.79,606
2006/11/6,09:27:00,7115.42,7115.42,7115.42,7115.42,428
2006/11/6,09:28:00,7112.22,7112.22,7112.22,7112.22,444
2006/11/6,09:29:00,7109.51,7109.51,7109.51,7109.51,508
2006/11/6,09:30:00,7108.30,7108.30,7108.30,7108.30,441
2006/11/6,09:31:00,7102.76,7102.76,7102.76,7102.76,579
2006/11/6,09:32:00,7098.81,7098.81,7098.81,7098.81,397
2006/11/6,09:33:00,7094.66,7094.66,7094.66,7094.66,569
2006/11/6,09:34:00,7092.70,7092.70,7092.70,7092.70,496
2006/11/6,09:35:00,7091.57,7091.57,7091.57,7091.57,381
2006/11/6,09:36:00,7089.12,7089.12,7089.12,7089.12,591
2006/11/6,09:37:00,7085.91,7085.91,7085.91,7085.91,494
2006/11/6,09:38:00,7086.25,7086.25,7086.25,7086.25,535
2006/11/6,09:39:00,7083.83,7083.83,7083.83,7083.83,416
2006/11/6,09:40:00,7083.97,7083.97,7083.97,7083.97,361
2006/11/6,09:41:00,7082.62,7082.62,7082.62,7082.62,471
2006/11/6,09:42:00,7083.59,7083.59,7083.59,7083.59,307
2006/11/6,09:43:00,7084.88,7084.88,7084.88,7084.88,336
2006/11/6,09:44:00,7086.22,7086.22,7086.22,7086.22,271
2006/11/6,09:45:00,7089.48,7089.48,7089.48,7089.48,238
2006/11/6,09:46:00,7089.13,7089.13,7089.13,7089.13,300
2006/11/6,09:47:00,7091.18,7091.18,7091.18,7091.18,233
2006/11/6,09:48:00,7093.32,7093.32,7093.32,7093.32,334
2006/11/6,09:49:00,7096.14,7096.14,7096.14,7096.14,296
2006/11/6,09:50:00,7099.24,7099.24,7099.24,7099.24,285
2006/11/6,09:51:00,7100.13,7100.13,7100.13,7100.13,332
2006/11/6,09:52:00,7101.31,7101.31,7101.31,7101.31,262
2006/11/6,09:53:00,7104.05,7104.05,7104.05,7104.05,289
2006/11/6,09:54:00,7102.88,7102.88,7102.88,7102.88,250
2006/11/6,09:55:00,7103.31,7103.31,7103.31,7103.31,253
2006/11/6,09:56:00,7102.51,7102.51,7102.51,7102.51,281
2006/11/6,09:57:00,7104.61,7104.61,7104.61,7104.61,238
2006/11/6,09:58:00,7104.51,7104.51,7104.51,7104.51,259
2006/11/6,09:59:00,7103.29,7103.29,7103.29,7103.29,270
2006/11/6,10:00:00,7102.36,7102.36,7102.36,7102.36,303
2006/11/6,10:01:00,7104.04,7104.04,7104.04,7104.04,325
2006/11/6,10:02:00,7103.89,7103.89,7103.89,7103.89,180
2006/11/6,10:03:00,7104.66,7104.66,7104.66,7104.66,219
2006/11/6,10:04:00,7103.94,7103.94,7103.94,7103.94,219
2006/11/6,10:05:00,7103.87,7103.87,7103.87,7103.87,242
2006/11/6,10:06:00,7104.47,7104.47,7104.47,7104.47,347
2006/11/6,10:07:00,7106.96,7106.96,7106.96,7106.96,228
2006/11/6,10:08:00,7106.44,7106.44,7106.44,7106.44,278
2006/11/6,10:09:00,7108.33,7108.33,7108.33,7108.33,331
2006/11/6,10:10:00,7108.58,7108.58,7108.58,7108.58,249
2006/11/6,10:11:00,7111.48,7111.48,7111.48,7111.48,356
2006/11/6,10:12:00,7110.75,7110.75,7110.75,7110.75,271
2006/11/6,10:13:00,7112.63,7112.63,7112.63,7112.63,293
2006/11/6,10:14:00,7113.22,7113.22,7113.22,7113.22,279
2006/11/6,10:15:00,7114.14,7114.14,7114.14,7114.14,240
2006/11/6,10:16:00,7116.41,7116.41,7116.41,7116.41,314
2006/11/6,10:17:00,7114.83,7114.83,7114.83,7114.83,240
2006/11/6,10:18:00,7117.09,7117.09,7117.09,7117.09,259
2006/11/6,10:19:00,7116.79,7116.79,7116.79,7116.79,308
2006/11/6,10:20:00,7117.65,7117.65,7117.65,7117.65,261
2006/11/6,10:21:00,7120.71,7120.71,7120.71,7120.71,356
2006/11/6,10:22:00,7121.71,7121.71,7121.71,7121.71,287
2006/11/6,10:23:00,7123.44,7123.44,7123.44,7123.44,416
2006/11/6,10:24:00,7124.43,7124.43,7124.43,7124.43,409
2006/11/6,10:25:00,7125.05,7125.05,7125.05,7125.05,354
2006/11/6,10:26:00,7124.16,7124.16,7124.16,7124.16,456
2006/11/6,10:27:00,7125.81,7125.81,7125.81,7125.81,304
2006/11/6,10:28:00,7124.85,7124.85,7124.85,7124.85,353
2006/11/6,10:29:00,7126.13,7126.13,7126.13,7126.13,353
2006/11/6,10:30:00,7126.41,7126.41,7126.41,7126.41,275
2006/11/6,10:31:00,7128.01,7128.01,7128.01,7128.01,359
2006/11/6,10:32:00,7128.26,7128.26,7128.26,7128.26,239
2006/11/6,10:33:00,7129.12,7129.12,7129.12,7129.12,347
2006/11/6,10:34:00,7130.43,7130.43,7130.43,7130.43,283
2006/11/6,10:35:00,7132.50,7132.50,7132.50,7132.50,260
2006/11/6,10:36:00,7132.42,7132.42,7132.42,7132.42,380
2006/11/6,10:37:00,7133.44,7133.44,7133.44,7133.44,315
2006/11/6,10:38:00,7135.67,7135.67,7135.67,7135.67,406
2006/11/6,10:39:00,7135.81,7135.81,7135.81,7135.81,346
2006/11/6,10:40:00,7138.10,7138.10,7138.10,7138.10,304
2006/11/6,10:41:00,7135.72,7135.72,7135.72,7135.72,348
2006/11/6,10:42:00,7138.45,7138.45,7138.45,7138.45,266
2006/11/6,10:43:00,7139.98,7139.98,7139.98,7139.98,382
2006/11/6,10:44:00,7138.40,7138.40,7138.40,7138.40,285
2006/11/6,10:45:00,7139.39,7139.39,7139.39,7139.39,266
2006/11/6,10:46:00,7138.53,7138.53,7138.53,7138.53,294
2006/11/6,10:47:00,7138.70,7138.70,7138.70,7138.70,213
2006/11/6,10:48:00,7136.57,7136.57,7136.57,7136.57,268
2006/11/6,10:49:00,7134.84,7134.84,7134.84,7134.84,208
2006/11/6,10:50:00,7134.41,7134.41,7134.41,7134.41,169
2006/11/6,10:51:00,7133.46,7133.46,7133.46,7133.46,276
2006/11/6,10:52:00,7132.86,7132.86,7132.86,7132.86,220
2006/11/6,10:53:00,7132.73,7132.73,7132.73,7132.73,240
2006/11/6,10:54:00,7131.46,7131.46,7131.46,7131.46,195
2006/11/6,10:55:00,7132.19,7132.19,7132.19,7132.19,179
2006/11/6,10:56:00,7130.96,7130.96,7130.96,7130.96,243
2006/11/6,10:57:00,7133.17,7133.17,7133.17,7133.17,224
2006/11/6,10:58:00,7129.73,7129.73,7129.73,7129.73,222
2006/11/6,10:59:00,7127.85,7127.85,7127.85,7127.85,191
2006/11/6,11:00:00,7127.19,7127.19,7127.19,7127.19,202
2006/11/6,11:01:00,7124.04,7124.04,7124.04,7124.04,387
2006/11/6,11:02:00,7120.36,7120.36,7120.36,7120.36,205
2006/11/6,11:03:00,7122.02,7122.02,7122.02,7122.02,253
2006/11/6,11:04:00,7121.41,7121.41,7121.41,7121.41,226
2006/11/6,11:05:00,7119.10,7119.10,7119.10,7119.10,178
2006/11/6,11:06:00,7119.79,7119.79,7119.79,7119.79,235
2006/11/6,11:07:00,7117.91,7117.91,7117.91,7117.91,143
2006/11/6,11:08:00,7119.00,7119.00,7119.00,7119.00,215
2006/11/6,11:09:00,7118.83,7118.83,7118.83,7118.83,151
2006/11/6,11:10:00,7120.05,7120.05,7120.05,7120.05,151
2006/11/6,11:11:00,7119.40,7119.40,7119.40,7119.40,271
2006/11/6,11:12:00,7118.70,7118.70,7118.70,7118.70,156
2006/11/6,11:13:00,7120.84,7120.84,7120.84,7120.84,224
2006/11/6,11:14:00,7121.57,7121.57,7121.57,7121.57,146
2006/11/6,11:15:00,7121.65,7121.65,7121.65,7121.65,207
2006/11/6,11:16:00,7122.25,7122.25,7122.25,7122.25,187
2006/11/6,11:17:00,7123.19,7123.19,7123.19,7123.19,132
2006/11/6,11:18:00,7123.01,7123.01,7123.01,7123.01,190
2006/11/6,11:19:00,7123.39,7123.39,7123.39,7123.39,149
2006/11/6,11:20:00,7121.17,7121.17,7121.17,7121.17,184
2006/11/6,11:21:00,7121.87,7121.87,7121.87,7121.87,204
2006/11/6,11:22:00,7123.07,7123.07,7123.07,7123.07,141
2006/11/6,11:23:00,7123.41,7123.41,7123.41,7123.41,200
2006/11/6,11:24:00,7123.74,7123.74,7123.74,7123.74,153
2006/11/6,11:25:00,7127.38,7127.38,7127.38,7127.38,160
2006/11/6,11:26:00,7126.13,7126.13,7126.13,7126.13,181
2006/11/6,11:27:00,7125.35,7125.35,7125.35,7125.35,196
2006/11/6,11:28:00,7127.00,7127.00,7127.00,7127.00,205
2006/11/6,11:29:00,7127.04,7127.04,7127.04,7127.04,200
2006/11/6,11:30:00,7126.30,7126.30,7126.30,7126.30,154
2006/11/6,11:31:00,7127.58,7127.58,7127.58,7127.58,215
2006/11/6,11:32:00,7126.74,7126.74,7126.74,7126.74,126
2006/11/6,11:33:00,7126.78,7126.78,7126.78,7126.78,201
2006/11/6,11:34:00,7128.57,7128.57,7128.57,7128.57,219
2006/11/6,11:35:00,7128.84,7128.84,7128.84,7128.84,232
2006/11/6,11:36:00,7130.74,7130.74,7130.74,7130.74,301
2006/11/6,11:37:00,7128.41,7128.41,7128.41,7128.41,183
2006/11/6,11:38:00,7129.71,7129.71,7129.71,7129.71,198
2006/11/6,11:39:00,7127.05,7127.05,7127.05,7127.05,199
2006/11/6,11:40:00,7127.32,7127.32,7127.32,7127.32,189
2006/11/6,11:41:00,7126.92,7126.92,7126.92,7126.92,231
2006/11/6,11:42:00,7125.67,7125.67,7125.67,7125.67,140
2006/11/6,11:43:00,7127.88,7127.88,7127.88,7127.88,216
2006/11/6,11:44:00,7126.54,7126.54,7126.54,7126.54,180
2006/11/6,11:45:00,7126.74,7126.74,7126.74,7126.74,177
2006/11/6,11:46:00,7126.47,7126.47,7126.47,7126.47,212
2006/11/6,11:47:00,7127.26,7127.26,7127.26,7127.26,133
2006/11/6,11:48:00,7125.93,7125.93,7125.93,7125.93,219
2006/11/6,11:49:00,7127.26,7127.26,7127.26,7127.26,151
2006/11/6,11:50:00,7126.63,7126.63,7126.63,7126.63,185
2006/11/6,11:51:00,7127.81,7127.81,7127.81,7127.81,226
2006/11/6,11:52:00,7128.26,7128.26,7128.26,7128.26,180
2006/11/6,11:53:00,7128.41,7128.41,7128.41,7128.41,200
2006/11/6,11:54:00,7129.49,7129.49,7129.49,7129.49,165
2006/11/6,11:55:00,7128.46,7128.46,7128.46,7128.46,178
2006/11/6,11:56:00,7128.31,7128.31,7128.31,7128.31,214
2006/11/6,11:57:00,7129.39,7129.39,7129.39,7129.39,168
2006/11/6,11:58:00,7130.78,7130.78,7130.78,7130.78,183
2006/11/6,11:59:00,7127.94,7127.94,7127.94,7127.94,181
2006/11/6,12:00:00,7130.97,7130.97,7130.97,7130.97,124
2006/11/6,12:01:00,7127.39,7127.39,7127.39,7127.39,181
2006/11/6,12:02:00,7130.08,7130.08,7130.08,7130.08,184
2006/11/6,12:03:00,7132.24,7132.24,7132.24,7132.24,172
2006/11/6,12:04:00,7132.53,7132.53,7132.53,7132.53,147
2006/11/6,12:05:00,7130.94,7130.94,7130.94,7130.94,124
2006/11/6,12:06:00,7132.48,7132.48,7132.48,7132.48,185
2006/11/6,12:07:00,7132.46,7132.46,7132.46,7132.46,126
2006/11/6,12:08:00,7133.90,7133.90,7133.90,7133.90,219
2006/11/6,12:09:00,7135.29,7135.29,7135.29,7135.29,229
2006/11/6,12:10:00,7134.48,7134.48,7134.48,7134.48,227
2006/11/6,12:11:00,7134.35,7134.35,7134.35,7134.35,271
2006/11/6,12:12:00,7134.90,7134.90,7134.90,7134.90,173
2006/11/6,12:13:00,7136.53,7136.53,7136.53,7136.53,226
2006/11/6,12:14:00,7137.79,7137.79,7137.79,7137.79,225
2006/11/6,12:15:00,7137.52,7137.52,7137.52,7137.52,220
2006/11/6,12:16:00,7137.49,7137.49,7137.49,7137.49,228
2006/11/6,12:17:00,7137.64,7137.64,7137.64,7137.64,155
2006/11/6,12:18:00,7137.82,7137.82,7137.82,7137.82,209
2006/11/6,12:19:00,7136.70,7136.70,7136.70,7136.70,159
2006/11/6,12:20:00,7137.86,7137.86,7137.86,7137.86,182
2006/11/6,12:21:00,7137.31,7137.31,7137.31,7137.31,281
2006/11/6,12:22:00,7135.94,7135.94,7135.94,7135.94,155
2006/11/6,12:23:00,7137.12,7137.12,7137.12,7137.12,217
2006/11/6,12:24:00,7137.65,7137.65,7137.65,7137.65,202
2006/11/6,12:25:00,7137.45,7137.45,7137.45,7137.45,145
2006/11/6,12:26:00,7136.72,7136.72,7136.72,7136.72,175
2006/11/6,12:27:00,7137.86,7137.86,7137.86,7137.86,139
2006/11/6,12:28:00,7138.35,7138.35,7138.35,7138.35,184
2006/11/6,12:29:00,7141.10,7141.10,7141.10,7141.10,213
2006/11/6,12:30:00,7139.03,7139.03,7139.03,7139.03,151
2006/11/6,12:31:00,7139.20,7139.20,7139.20,7139.20,215
2006/11/6,12:32:00,7140.44,7140.44,7140.44,7140.44,171
2006/11/6,12:33:00,7139.21,7139.21,7139.21,7139.21,184
2006/11/6,12:34:00,7140.11,7140.11,7140.11,7140.11,194
2006/11/6,12:35:00,7139.95,7139.95,7139.95,7139.95,147
2006/11/6,12:36:00,7140.33,7140.33,7140.33,7140.33,247
2006/11/6,12:37:00,7141.69,7141.69,7141.69,7141.69,173
2006/11/6,12:38:00,7140.19,7140.19,7140.19,7140.19,253
2006/11/6,12:39:00,7141.23,7141.23,7141.23,7141.23,230
2006/11/6,12:40:00,7147.69,7147.69,7147.69,7147.69,328
2006/11/6,12:41:00,7147.78,7147.78,7147.78,7147.78,352
2006/11/6,12:42:00,7149.32,7149.32,7149.32,7149.32,319
2006/11/6,12:43:00,7149.19,7149.19,7149.19,7149.19,316
2006/11/6,12:44:00,7150.09,7150.09,7150.09,7150.09,338
2006/11/6,12:45:00,7152.57,7152.57,7152.57,7152.57,259
2006/11/6,12:46:00,7154.24,7154.24,7154.24,7154.24,363
2006/11/6,12:47:00,7156.96,7156.96,7156.96,7156.96,290
2006/11/6,12:48:00,7157.42,7157.42,7157.42,7157.42,420
2006/11/6,12:49:00,7156.24,7156.24,7156.24,7156.24,274
2006/11/6,12:50:00,7157.92,7157.92,7157.92,7157.92,246
2006/11/6,12:51:00,7160.66,7160.66,7160.66,7160.66,390
2006/11/6,12:52:00,7158.81,7158.81,7158.81,7158.81,252
2006/11/6,12:53:00,7157.69,7157.69,7157.69,7157.69,394
2006/11/6,12:54:00,7158.62,7158.62,7158.62,7158.62,278
2006/11/6,12:55:00,7157.13,7157.13,7157.13,7157.13,233
2006/11/6,12:56:00,7157.57,7157.57,7157.57,7157.57,335
2006/11/6,12:57:00,7158.51,7158.51,7158.51,7158.51,252
2006/11/6,12:58:00,7155.77,7155.77,7155.77,7155.77,425
2006/11/6,12:59:00,7154.37,7154.37,7154.37,7154.37,228
2006/11/6,13:00:00,7152.44,7152.44,7152.44,7152.44,265
2006/11/6,13:01:00,7149.40,7149.40,7149.40,7149.40,382
2006/11/6,13:02:00,7148.14,7148.14,7148.14,7148.14,292
2006/11/6,13:03:00,7144.69,7144.69,7144.69,7144.69,310
2006/11/6,13:04:00,7143.95,7143.95,7143.95,7143.95,249
2006/11/6,13:05:00,7142.95,7142.95,7142.95,7142.95,267
2006/11/6,13:06:00,7141.15,7141.15,7141.15,7141.15,368
2006/11/6,13:07:00,7137.06,7137.06,7137.06,7137.06,360
2006/11/6,13:08:00,7135.73,7135.73,7135.73,7135.73,425
2006/11/6,13:09:00,7134.42,7134.42,7134.42,7134.42,341
2006/11/6,13:10:00,7130.30,7130.30,7130.30,7130.30,390
2006/11/6,13:11:00,7129.23,7129.23,7129.23,7129.23,457
2006/11/6,13:12:00,7129.63,7129.63,7129.63,7129.63,296
2006/11/6,13:13:00,7129.51,7129.51,7129.51,7129.51,711
2006/11/6,13:14:00,7127.28,7127.28,7127.28,7127.28,351
2006/11/6,13:15:00,7125.83,7125.83,7125.83,7125.83,352
2006/11/6,13:16:00,7124.65,7124.65,7124.65,7124.65,525
2006/11/6,13:17:00,7122.19,7122.19,7122.19,7122.19,393
2006/11/6,13:18:00,7122.80,7122.80,7122.80,7122.80,532
2006/11/6,13:19:00,7121.25,7121.25,7121.25,7121.25,525
2006/11/6,13:20:00,7122.66,7122.66,7122.66,7122.66,390
2006/11/6,13:21:00,7121.18,7121.18,7121.18,7121.18,484
2006/11/6,13:22:00,7120.91,7120.91,7120.91,7120.91,320
2006/11/6,13:23:00,7119.53,7119.53,7119.53,7119.53,508
2006/11/6,13:24:00,7116.67,7116.67,7116.67,7116.67,432
2006/11/6,13:25:00,7118.06,7118.06,7118.06,7118.06,483
2006/11/6,13:26:00,7118.09,7118.09,7118.09,7118.09,0
2006/11/6,13:27:00,7118.09,7118.09,7118.09,7118.09,0
2006/11/6,13:28:00,7118.09,7118.09,7118.09,7118.09,0
2006/11/6,13:29:00,7118.09,7118.09,7118.09,7118.09,0
2006/11/6,13:30:00,7120.44,7120.44,7120.44,7120.44,3513
2006/11/7,09:00:00,7120.44,7120.44,7120.44,7120.44,76
2006/11/7,09:01:00,7198.90,7198.90,7198.90,7198.90,3685
2006/11/7,09:02:00,7201.78,7201.78,7201.78,7201.78,1200
2006/11/7,09:03:00,7202.58,7202.58,7202.58,7202.58,1048
2006/11/7,09:04:00,7200.13,7200.13,7200.13,7200.13,979
2006/11/7,09:05:00,7203.99,7203.99,7203.99,7203.99,921
2006/11/7,09:06:00,7202.95,7202.95,7202.95,7202.95,1015
2006/11/7,09:07:00,7202.44,7202.44,7202.44,7202.44,811
2006/11/7,09:08:00,7201.05,7201.05,7201.05,7201.05,783
2006/11/7,09:09:00,7202.85,7202.85,7202.85,7202.85,782
2006/11/7,09:10:00,7202.33,7202.33,7202.33,7202.33,638
2006/11/7,09:11:00,7204.70,7204.70,7204.70,7204.70,1067
2006/11/7,09:12:00,7200.76,7200.76,7200.76,7200.76,744
2006/11/7,09:13:00,7199.99,7199.99,7199.99,7199.99,829
2006/11/7,09:14:00,7198.37,7198.37,7198.37,7198.37,804
2006/11/7,09:15:00,7196.72,7196.72,7196.72,7196.72,552
2006/11/7,09:16:00,7199.05,7199.05,7199.05,7199.05,784
2006/11/7,09:17:00,7195.49,7195.49,7195.49,7195.49,678
2006/11/7,09:18:00,7192.80,7192.80,7192.80,7192.80,760
2006/11/7,09:19:00,7193.47,7193.47,7193.47,7193.47,706
2006/11/7,09:20:00,7192.38,7192.38,7192.38,7192.38,611
2006/11/7,09:21:00,7192.43,7192.43,7192.43,7192.43,1078
2006/11/7,09:22:00,7193.30,7193.30,7193.30,7193.30,665
2006/11/7,09:23:00,7191.54,7191.54,7191.54,7191.54,722
2006/11/7,09:24:00,7191.99,7191.99,7191.99,7191.99,705
2006/11/7,09:25:00,7191.96,7191.96,7191.96,7191.96,589
2006/11/7,09:26:00,7196.74,7196.74,7196.74,7196.74,683
2006/11/7,09:27:00,7197.93,7197.93,7197.93,7197.93,510
2006/11/7,09:28:00,7198.49,7198.49,7198.49,7198.49,603
2006/11/7,09:29:00,7198.03,7198.03,7198.03,7198.03,585
2006/11/7,09:30:00,7200.27,7200.27,7200.27,7200.27,562
2006/11/7,09:31:00,7201.61,7201.61,7201.61,7201.61,620
2006/11/7,09:32:00,7201.06,7201.06,7201.06,7201.06,468
2006/11/7,09:33:00,7201.34,7201.34,7201.34,7201.34,545
2006/11/7,09:34:00,7202.39,7202.39,7202.39,7202.39,620
2006/11/7,09:35:00,7202.80,7202.80,7202.80,7202.80,492
2006/11/7,09:36:00,7202.34,7202.34,7202.34,7202.34,595
2006/11/7,09:37:00,7203.18,7203.18,7203.18,7203.18,535
2006/11/7,09:38:00,7203.14,7203.14,7203.14,7203.14,524
2006/11/7,09:39:00,7204.01,7204.01,7204.01,7204.01,544
2006/11/7,09:40:00,7202.33,7202.33,7202.33,7202.33,456
2006/11/7,09:41:00,7201.46,7201.46,7201.46,7201.46,562
2006/11/7,09:42:00,7199.94,7199.94,7199.94,7199.94,374
2006/11/7,09:43:00,7198.07,7198.07,7198.07,7198.07,529
2006/11/7,09:44:00,7195.90,7195.90,7195.90,7195.90,395
2006/11/7,09:45:00,7193.35,7193.35,7193.35,7193.35,382
2006/11/7,09:46:00,7190.44,7190.44,7190.44,7190.44,607
2006/11/7,09:47:00,7188.87,7188.87,7188.87,7188.87,460
2006/11/7,09:48:00,7189.95,7189.95,7189.95,7189.95,524
2006/11/7,09:49:00,7189.51,7189.51,7189.51,7189.51,477
2006/11/7,09:50:00,7189.86,7189.86,7189.86,7189.86,425
2006/11/7,09:51:00,7188.05,7188.05,7188.05,7188.05,450
2006/11/7,09:52:00,7185.68,7185.68,7185.68,7185.68,359
2006/11/7,09:53:00,7187.68,7187.68,7187.68,7187.68,421
2006/11/7,09:54:00,7185.41,7185.41,7185.41,7185.41,405
2006/11/7,09:55:00,7185.82,7185.82,7185.82,7185.82,339
2006/11/7,09:56:00,7186.01,7186.01,7186.01,7186.01,526
2006/11/7,09:57:00,7186.53,7186.53,7186.53,7186.53,363
2006/11/7,09:58:00,7190.09,7190.09,7190.09,7190.09,445
2006/11/7,09:59:00,7189.65,7189.65,7189.65,7189.65,607
2006/11/7,10:00:00,7189.46,7189.46,7189.46,7189.46,455
2006/11/7,10:01:00,7191.10,7191.10,7191.10,7191.10,475
2006/11/7,10:02:00,7188.81,7188.81,7188.81,7188.81,326
2006/11/7,10:03:00,7192.65,7192.65,7192.65,7192.65,434
2006/11/7,10:04:00,7190.05,7190.05,7190.05,7190.05,369
2006/11/7,10:05:00,7191.26,7191.26,7191.26,7191.26,322
2006/11/7,10:06:00,7194.35,7194.35,7194.35,7194.35,542
2006/11/7,10:07:00,7196.22,7196.22,7196.22,7196.22,363
2006/11/7,10:08:00,7200.52,7200.52,7200.52,7200.52,474
2006/11/7,10:09:00,7201.51,7201.51,7201.51,7201.51,402
2006/11/7,10:10:00,7203.77,7203.77,7203.77,7203.77,392
2006/11/7,10:11:00,7209.48,7209.48,7209.48,7209.48,581
2006/11/7,10:12:00,7213.57,7213.57,7213.57,7213.57,471
2006/11/7,10:13:00,7212.11,7212.11,7212.11,7212.11,481
2006/11/7,10:14:00,7212.11,7212.11,7212.11,7212.11,391
2006/11/7,10:15:00,7209.87,7209.87,7209.87,7209.87,311
2006/11/7,10:16:00,7210.62,7210.62,7210.62,7210.62,467
2006/11/7,10:17:00,7208.35,7208.35,7208.35,7208.35,371
2006/11/7,10:18:00,7207.80,7207.80,7207.80,7207.80,443
2006/11/7,10:19:00,7208.30,7208.30,7208.30,7208.30,334
2006/11/7,10:20:00,7207.49,7207.49,7207.49,7207.49,363
2006/11/7,10:21:00,7206.39,7206.39,7206.39,7206.39,319
2006/11/7,10:22:00,7207.85,7207.85,7207.85,7207.85,281
2006/11/7,10:23:00,7206.42,7206.42,7206.42,7206.42,476
2006/11/7,10:24:00,7205.80,7205.80,7205.80,7205.80,346
2006/11/7,10:25:00,7205.54,7205.54,7205.54,7205.54,316
2006/11/7,10:26:00,7206.53,7206.53,7206.53,7206.53,423
2006/11/7,10:27:00,7205.55,7205.55,7205.55,7205.55,233
2006/11/7,10:28:00,7207.37,7207.37,7207.37,7207.37,416
2006/11/7,10:29:00,7207.67,7207.67,7207.67,7207.67,353
2006/11/7,10:30:00,7206.55,7206.55,7206.55,7206.55,272
2006/11/7,10:31:00,7208.00,7208.00,7208.00,7208.00,339
2006/11/7,10:32:00,7206.40,7206.40,7206.40,7206.40,261
2006/11/7,10:33:00,7207.94,7207.94,7207.94,7207.94,388
2006/11/7,10:34:00,7206.57,7206.57,7206.57,7206.57,293
2006/11/7,10:35:00,7206.78,7206.78,7206.78,7206.78,279
2006/11/7,10:36:00,7207.50,7207.50,7207.50,7207.50,431
2006/11/7,10:37:00,7207.85,7207.85,7207.85,7207.85,336
2006/11/7,10:38:00,7206.25,7206.25,7206.25,7206.25,380
2006/11/7,10:39:00,7206.86,7206.86,7206.86,7206.86,285
2006/11/7,10:40:00,7206.92,7206.92,7206.92,7206.92,377
2006/11/7,10:41:00,7205.21,7205.21,7205.21,7205.21,348
2006/11/7,10:42:00,7204.67,7204.67,7204.67,7204.67,217
2006/11/7,10:43:00,7205.79,7205.79,7205.79,7205.79,272
2006/11/7,10:44:00,7205.09,7205.09,7205.09,7205.09,262
2006/11/7,10:45:00,7203.67,7203.67,7203.67,7203.67,249
2006/11/7,10:46:00,7204.06,7204.06,7204.06,7204.06,424
2006/11/7,10:47:00,7204.03,7204.03,7204.03,7204.03,332
2006/11/7,10:48:00,7205.32,7205.32,7205.32,7205.32,368
2006/11/7,10:49:00,7210.94,7210.94,7210.94,7210.94,338
2006/11/7,10:50:00,7209.46,7209.46,7209.46,7209.46,286
2006/11/7,10:51:00,7209.16,7209.16,7209.16,7209.16,415
2006/11/7,10:52:00,7209.46,7209.46,7209.46,7209.46,267
2006/11/7,10:53:00,7211.25,7211.25,7211.25,7211.25,336
2006/11/7,10:54:00,7212.54,7212.54,7212.54,7212.54,312
2006/11/7,10:55:00,7212.74,7212.74,7212.74,7212.74,318
2006/11/7,10:56:00,7214.45,7214.45,7214.45,7214.45,418
2006/11/7,10:57:00,7215.22,7215.22,7215.22,7215.22,275
2006/11/7,10:58:00,7216.64,7216.64,7216.64,7216.64,431
2006/11/7,10:59:00,7217.90,7217.90,7217.90,7217.90,351
2006/11/7,11:00:00,7215.78,7215.78,7215.78,7215.78,332
2006/11/7,11:01:00,7215.86,7215.86,7215.86,7215.86,481
2006/11/7,11:02:00,7218.44,7218.44,7218.44,7218.44,346
2006/11/7,11:03:00,7218.47,7218.47,7218.47,7218.47,336
2006/11/7,11:04:00,7219.06,7219.06,7219.06,7219.06,344
2006/11/7,11:05:00,7217.96,7217.96,7217.96,7217.96,278
2006/11/7,11:06:00,7216.88,7216.88,7216.88,7216.88,342
2006/11/7,11:07:00,7215.50,7215.50,7215.50,7215.50,239
2006/11/7,11:08:00,7215.64,7215.64,7215.64,7215.64,319
2006/11/7,11:09:00,7216.67,7216.67,7216.67,7216.67,320
2006/11/7,11:10:00,7215.26,7215.26,7215.26,7215.26,301
2006/11/7,11:11:00,7216.42,7216.42,7216.42,7216.42,402
2006/11/7,11:12:00,7216.12,7216.12,7216.12,7216.12,254
2006/11/7,11:13:00,7216.40,7216.40,7216.40,7216.40,363
2006/11/7,11:14:00,7213.70,7213.70,7213.70,7213.70,255
2006/11/7,11:15:00,7214.47,7214.47,7214.47,7214.47,338
2006/11/7,11:16:00,7215.74,7215.74,7215.74,7215.74,343
2006/11/7,11:17:00,7218.54,7218.54,7218.54,7218.54,229
2006/11/7,11:18:00,7217.82,7217.82,7217.82,7217.82,318
2006/11/7,11:19:00,7215.69,7215.69,7215.69,7215.69,256
2006/11/7,11:20:00,7217.52,7217.52,7217.52,7217.52,215
2006/11/7,11:21:00,7216.83,7216.83,7216.83,7216.83,353
2006/11/7,11:22:00,7216.33,7216.33,7216.33,7216.33,221
2006/11/7,11:23:00,7215.57,7215.57,7215.57,7215.57,304
2006/11/7,11:24:00,7216.41,7216.41,7216.41,7216.41,232
2006/11/7,11:25:00,7215.73,7215.73,7215.73,7215.73,287
2006/11/7,11:26:00,7216.06,7216.06,7216.06,7216.06,288
2006/11/7,11:27:00,7214.52,7214.52,7214.52,7214.52,234
2006/11/7,11:28:00,7214.91,7214.91,7214.91,7214.91,311
2006/11/7,11:29:00,7214.01,7214.01,7214.01,7214.01,222
2006/11/7,11:30:00,7214.56,7214.56,7214.56,7214.56,204
2006/11/7,11:31:00,7213.13,7213.13,7213.13,7213.13,236
2006/11/7,11:32:00,7215.53,7215.53,7215.53,7215.53,323
2006/11/7,11:33:00,7216.11,7216.11,7216.11,7216.11,280
2006/11/7,11:34:00,7215.75,7215.75,7215.75,7215.75,267
2006/11/7,11:35:00,7213.63,7213.63,7213.63,7213.63,247
2006/11/7,11:36:00,7213.56,7213.56,7213.56,7213.56,284
2006/11/7,11:37:00,7213.68,7213.68,7213.68,7213.68,219
2006/11/7,11:38:00,7213.76,7213.76,7213.76,7213.76,246
2006/11/7,11:39:00,7213.05,7213.05,7213.05,7213.05,204
2006/11/7,11:40:00,7213.33,7213.33,7213.33,7213.33,249
2006/11/7,11:41:00,7210.54,7210.54,7210.54,7210.54,320
2006/11/7,11:42:00,7212.42,7212.42,7212.42,7212.42,267
2006/11/7,11:43:00,7212.24,7212.24,7212.24,7212.24,425
2006/11/7,11:44:00,7210.79,7210.79,7210.79,7210.79,239
2006/11/7,11:45:00,7210.40,7210.40,7210.40,7210.40,192
2006/11/7,11:46:00,7209.64,7209.64,7209.64,7209.64,315
2006/11/7,11:47:00,7208.77,7208.77,7208.77,7208.77,265
2006/11/7,11:48:00,7207.92,7207.92,7207.92,7207.92,318
2006/11/7,11:49:00,7208.70,7208.70,7208.70,7208.70,263
2006/11/7,11:50:00,7208.22,7208.22,7208.22,7208.22,219
2006/11/7,11:51:00,7207.97,7207.97,7207.97,7207.97,344
2006/11/7,11:52:00,7206.05,7206.05,7206.05,7206.05,229
2006/11/7,11:53:00,7205.98,7205.98,7205.98,7205.98,333
2006/11/7,11:54:00,7205.38,7205.38,7205.38,7205.38,216
2006/11/7,11:55:00,7205.54,7205.54,7205.54,7205.54,244
2006/11/7,11:56:00,7204.04,7204.04,7204.04,7204.04,397
2006/11/7,11:57:00,7206.07,7206.07,7206.07,7206.07,189
2006/11/7,11:58:00,7205.37,7205.37,7205.37,7205.37,269
2006/11/7,11:59:00,7207.36,7207.36,7207.36,7207.36,180
2006/11/7,12:00:00,7206.53,7206.53,7206.53,7206.53,165
2006/11/7,12:01:00,7205.53,7205.53,7205.53,7205.53,225
2006/11/7,12:02:00,7206.99,7206.99,7206.99,7206.99,190
2006/11/7,12:03:00,7208.31,7208.31,7208.31,7208.31,217
2006/11/7,12:04:00,7204.99,7204.99,7204.99,7204.99,185
2006/11/7,12:05:00,7205.68,7205.68,7205.68,7205.68,174
2006/11/7,12:06:00,7205.46,7205.46,7205.46,7205.46,275
2006/11/7,12:07:00,7205.65,7205.65,7205.65,7205.65,140
2006/11/7,12:08:00,7205.72,7205.72,7205.72,7205.72,197
2006/11/7,12:09:00,7206.07,7206.07,7206.07,7206.07,178
2006/11/7,12:10:00,7205.46,7205.46,7205.46,7205.46,161
2006/11/7,12:11:00,7205.74,7205.74,7205.74,7205.74,209
2006/11/7,12:12:00,7204.78,7204.78,7204.78,7204.78,142
2006/11/7,12:13:00,7203.28,7203.28,7203.28,7203.28,208
2006/11/7,12:14:00,7204.70,7204.70,7204.70,7204.70,255
2006/11/7,12:15:00,7201.02,7201.02,7201.02,7201.02,280
2006/11/7,12:16:00,7200.60,7200.60,7200.60,7200.60,270
2006/11/7,12:17:00,7199.06,7199.06,7199.06,7199.06,216
2006/11/7,12:18:00,7199.06,7199.06,7199.06,7199.06,299
2006/11/7,12:19:00,7197.60,7197.60,7197.60,7197.60,255
2006/11/7,12:20:00,7195.44,7195.44,7195.44,7195.44,230
2006/11/7,12:21:00,7192.49,7192.49,7192.49,7192.49,324
2006/11/7,12:22:00,7191.42,7191.42,7191.42,7191.42,245
2006/11/7,12:23:00,7189.93,7189.93,7189.93,7189.93,342
2006/11/7,12:24:00,7190.07,7190.07,7190.07,7190.07,291
2006/11/7,12:25:00,7188.40,7188.40,7188.40,7188.40,223
2006/11/7,12:26:00,7187.51,7187.51,7187.51,7187.51,339
2006/11/7,12:27:00,7186.49,7186.49,7186.49,7186.49,286
2006/11/7,12:28:00,7187.21,7187.21,7187.21,7187.21,266
2006/11/7,12:29:00,7188.21,7188.21,7188.21,7188.21,207
2006/11/7,12:30:00,7190.10,7190.10,7190.10,7190.10,196
2006/11/7,12:31:00,7189.06,7189.06,7189.06,7189.06,326
2006/11/7,12:32:00,7191.08,7191.08,7191.08,7191.08,234
2006/11/7,12:33:00,7191.93,7191.93,7191.93,7191.93,245
2006/11/7,12:34:00,7194.75,7194.75,7194.75,7194.75,243
2006/11/7,12:35:00,7195.40,7195.40,7195.40,7195.40,207
2006/11/7,12:36:00,7195.57,7195.57,7195.57,7195.57,304
2006/11/7,12:37:00,7195.26,7195.26,7195.26,7195.26,210
2006/11/7,12:38:00,7195.42,7195.42,7195.42,7195.42,261
2006/11/7,12:39:00,7195.44,7195.44,7195.44,7195.44,270
2006/11/7,12:40:00,7194.96,7194.96,7194.96,7194.96,221
2006/11/7,12:41:00,7197.23,7197.23,7197.23,7197.23,273
2006/11/7,12:42:00,7197.32,7197.32,7197.32,7197.32,210
2006/11/7,12:43:00,7196.75,7196.75,7196.75,7196.75,311
2006/11/7,12:44:00,7197.58,7197.58,7197.58,7197.58,243
2006/11/7,12:45:00,7195.94,7195.94,7195.94,7195.94,313
2006/11/7,12:46:00,7195.48,7195.48,7195.48,7195.48,369
2006/11/7,12:47:00,7196.68,7196.68,7196.68,7196.68,220
2006/11/7,12:48:00,7195.36,7195.36,7195.36,7195.36,337
2006/11/7,12:49:00,7193.33,7193.33,7193.33,7193.33,230
2006/11/7,12:50:00,7193.10,7193.10,7193.10,7193.10,294
2006/11/7,12:51:00,7193.99,7193.99,7193.99,7193.99,324
2006/11/7,12:52:00,7194.63,7194.63,7194.63,7194.63,217
2006/11/7,12:53:00,7194.07,7194.07,7194.07,7194.07,271
2006/11/7,12:54:00,7197.38,7197.38,7197.38,7197.38,347
2006/11/7,12:55:00,7197.08,7197.08,7197.08,7197.08,278
2006/11/7,12:56:00,7197.72,7197.72,7197.72,7197.72,371
2006/11/7,12:57:00,7199.01,7199.01,7199.01,7199.01,275
2006/11/7,12:58:00,7199.96,7199.96,7199.96,7199.96,379
2006/11/7,12:59:00,7197.95,7197.95,7197.95,7197.95,362
2006/11/7,13:00:00,7198.79,7198.79,7198.79,7198.79,286
2006/11/7,13:01:00,7200.65,7200.65,7200.65,7200.65,365
2006/11/7,13:02:00,7199.41,7199.41,7199.41,7199.41,280
2006/11/7,13:03:00,7200.00,7200.00,7200.00,7200.00,328
2006/11/7,13:04:00,7198.82,7198.82,7198.82,7198.82,247
2006/11/7,13:05:00,7197.28,7197.28,7197.28,7197.28,306
2006/11/7,13:06:00,7194.36,7194.36,7194.36,7194.36,431
2006/11/7,13:07:00,7193.07,7193.07,7193.07,7193.07,277
2006/11/7,13:08:00,7191.79,7191.79,7191.79,7191.79,492
2006/11/7,13:09:00,7189.76,7189.76,7189.76,7189.76,362
2006/11/7,13:10:00,7187.03,7187.03,7187.03,7187.03,373
2006/11/7,13:11:00,7186.64,7186.64,7186.64,7186.64,367
2006/11/7,13:12:00,7188.41,7188.41,7188.41,7188.41,294
2006/11/7,13:13:00,7187.53,7187.53,7187.53,7187.53,393
2006/11/7,13:14:00,7185.87,7185.87,7185.87,7185.87,369
2006/11/7,13:15:00,7187.09,7187.09,7187.09,7187.09,369
2006/11/7,13:16:00,7182.34,7182.34,7182.34,7182.34,547
2006/11/7,13:17:00,7181.82,7181.82,7181.82,7181.82,330
2006/11/7,13:18:00,7182.98,7182.98,7182.98,7182.98,426
2006/11/7,13:19:00,7182.33,7182.33,7182.33,7182.33,416
2006/11/7,13:20:00,7181.90,7181.90,7181.90,7181.90,383
2006/11/7,13:21:00,7180.75,7180.75,7180.75,7180.75,388
2006/11/7,13:22:00,7181.37,7181.37,7181.37,7181.37,379
2006/11/7,13:23:00,7181.19,7181.19,7181.19,7181.19,462
2006/11/7,13:24:00,7181.41,7181.41,7181.41,7181.41,444
2006/11/7,13:25:00,7184.56,7184.56,7184.56,7184.56,448
2006/11/7,13:26:00,7184.43,7184.43,7184.43,7184.43,0
2006/11/7,13:27:00,7184.43,7184.43,7184.43,7184.43,0
2006/11/7,13:28:00,7184.43,7184.43,7184.43,7184.43,0
2006/11/7,13:29:00,7184.43,7184.43,7184.43,7184.43,0
2006/11/7,13:30:00,7184.65,7184.65,7184.65,7184.65,3998
2006/11/8,09:00:00,7184.65,7184.65,7184.65,7184.65,41
2006/11/8,09:01:00,7200.77,7200.77,7200.77,7200.77,3701
2006/11/8,09:02:00,7201.31,7201.31,7201.31,7201.31,778
2006/11/8,09:03:00,7199.18,7199.18,7199.18,7199.18,992
2006/11/8,09:04:00,7198.43,7198.43,7198.43,7198.43,1144
2006/11/8,09:05:00,7198.26,7198.26,7198.26,7198.26,968
2006/11/8,09:06:00,7195.27,7195.27,7195.27,7195.27,1045
2006/11/8,09:07:00,7194.15,7194.15,7194.15,7194.15,688
2006/11/8,09:08:00,7195.90,7195.90,7195.90,7195.90,695
2006/11/8,09:09:00,7192.58,7192.58,7192.58,7192.58,643
2006/11/8,09:10:00,7191.37,7191.37,7191.37,7191.37,531
2006/11/8,09:11:00,7190.23,7190.23,7190.23,7190.23,840
2006/11/8,09:12:00,7185.47,7185.47,7185.47,7185.47,549
2006/11/8,09:13:00,7183.92,7183.92,7183.92,7183.92,701
2006/11/8,09:14:00,7184.17,7184.17,7184.17,7184.17,963
2006/11/8,09:15:00,7183.51,7183.51,7183.51,7183.51,635
2006/11/8,09:16:00,7180.16,7180.16,7180.16,7180.16,785
2006/11/8,09:17:00,7179.40,7179.40,7179.40,7179.40,556
2006/11/8,09:18:00,7178.27,7178.27,7178.27,7178.27,616
2006/11/8,09:19:00,7179.85,7179.85,7179.85,7179.85,555
2006/11/8,09:20:00,7177.96,7177.96,7177.96,7177.96,450
2006/11/8,09:21:00,7178.45,7178.45,7178.45,7178.45,630
2006/11/8,09:22:00,7178.78,7178.78,7178.78,7178.78,488
2006/11/8,09:23:00,7180.54,7180.54,7180.54,7180.54,564
2006/11/8,09:24:00,7182.41,7182.41,7182.41,7182.41,526
2006/11/8,09:25:00,7185.86,7185.86,7185.86,7185.86,512
2006/11/8,09:26:00,7190.27,7190.27,7190.27,7190.27,793
2006/11/8,09:27:00,7191.31,7191.31,7191.31,7191.31,555
2006/11/8,09:28:00,7192.82,7192.82,7192.82,7192.82,638
2006/11/8,09:29:00,7193.46,7193.46,7193.46,7193.46,610
2006/11/8,09:30:00,7194.02,7194.02,7194.02,7194.02,456
2006/11/8,09:31:00,7193.42,7193.42,7193.42,7193.42,495
2006/11/8,09:32:00,7194.08,7194.08,7194.08,7194.08,421
2006/11/8,09:33:00,7192.55,7192.55,7192.55,7192.55,460
2006/11/8,09:34:00,7191.60,7191.60,7191.60,7191.60,456
2006/11/8,09:35:00,7192.80,7192.80,7192.80,7192.80,448
2006/11/8,09:36:00,7191.77,7191.77,7191.77,7191.77,541
2006/11/8,09:37:00,7194.28,7194.28,7194.28,7194.28,439
2006/11/8,09:38:00,7194.77,7194.77,7194.77,7194.77,451
2006/11/8,09:39:00,7195.46,7195.46,7195.46,7195.46,411
2006/11/8,09:40:00,7196.88,7196.88,7196.88,7196.88,437
2006/11/8,09:41:00,7197.71,7197.71,7197.71,7197.71,706
2006/11/8,09:42:00,7199.15,7199.15,7199.15,7199.15,502
2006/11/8,09:43:00,7201.44,7201.44,7201.44,7201.44,578
2006/11/8,09:44:00,7202.87,7202.87,7202.87,7202.87,576
2006/11/8,09:45:00,7203.49,7203.49,7203.49,7203.49,507
2006/11/8,09:46:00,7203.98,7203.98,7203.98,7203.98,674
2006/11/8,09:47:00,7204.34,7204.34,7204.34,7204.34,512
2006/11/8,09:48:00,7204.52,7204.52,7204.52,7204.52,655
2006/11/8,09:49:00,7205.90,7205.90,7205.90,7205.90,759
2006/11/8,09:50:00,7204.91,7204.91,7204.91,7204.91,557
2006/11/8,09:51:00,7207.18,7207.18,7207.18,7207.18,705
2006/11/8,09:52:00,7207.33,7207.33,7207.33,7207.33,482
2006/11/8,09:53:00,7206.28,7206.28,7206.28,7206.28,578
2006/11/8,09:54:00,7206.48,7206.48,7206.48,7206.48,551
2006/11/8,09:55:00,7204.51,7204.51,7204.51,7204.51,442
2006/11/8,09:56:00,7204.02,7204.02,7204.02,7204.02,563
2006/11/8,09:57:00,7202.17,7202.17,7202.17,7202.17,377
2006/11/8,09:58:00,7199.45,7199.45,7199.45,7199.45,519
2006/11/8,09:59:00,7197.60,7197.60,7197.60,7197.60,441
2006/11/8,10:00:00,7196.85,7196.85,7196.85,7196.85,391
2006/11/8,10:01:00,7196.30,7196.30,7196.30,7196.30,503
2006/11/8,10:02:00,7194.45,7194.45,7194.45,7194.45,366
2006/11/8,10:03:00,7192.95,7192.95,7192.95,7192.95,467
2006/11/8,10:04:00,7193.83,7193.83,7193.83,7193.83,587
2006/11/8,10:05:00,7192.75,7192.75,7192.75,7192.75,420
2006/11/8,10:06:00,7193.42,7193.42,7193.42,7193.42,461
2006/11/8,10:07:00,7192.66,7192.66,7192.66,7192.66,302
2006/11/8,10:08:00,7194.19,7194.19,7194.19,7194.19,387
2006/11/8,10:09:00,7193.81,7193.81,7193.81,7193.81,307
2006/11/8,10:10:00,7192.42,7192.42,7192.42,7192.42,233
2006/11/8,10:11:00,7192.29,7192.29,7192.29,7192.29,386
2006/11/8,10:12:00,7191.63,7191.63,7191.63,7191.63,312
2006/11/8,10:13:00,7190.55,7190.55,7190.55,7190.55,317
2006/11/8,10:14:00,7189.03,7189.03,7189.03,7189.03,340
2006/11/8,10:15:00,7189.53,7189.53,7189.53,7189.53,278
2006/11/8,10:16:00,7189.14,7189.14,7189.14,7189.14,368
2006/11/8,10:17:00,7189.41,7189.41,7189.41,7189.41,253
2006/11/8,10:18:00,7188.43,7188.43,7188.43,7188.43,401
2006/11/8,10:19:00,7187.77,7187.77,7187.77,7187.77,298
2006/11/8,10:20:00,7186.37,7186.37,7186.37,7186.37,326
2006/11/8,10:21:00,7185.38,7185.38,7185.38,7185.38,380
2006/11/8,10:22:00,7186.84,7186.84,7186.84,7186.84,254
2006/11/8,10:23:00,7184.39,7184.39,7184.39,7184.39,331
2006/11/8,10:24:00,7186.03,7186.03,7186.03,7186.03,303
2006/11/8,10:25:00,7185.00,7185.00,7185.00,7185.00,254
2006/11/8,10:26:00,7185.73,7185.73,7185.73,7185.73,444
2006/11/8,10:27:00,7183.40,7183.40,7183.40,7183.40,298
2006/11/8,10:28:00,7184.76,7184.76,7184.76,7184.76,335
2006/11/8,10:29:00,7183.44,7183.44,7183.44,7183.44,281
2006/11/8,10:30:00,7183.54,7183.54,7183.54,7183.54,215
2006/11/8,10:31:00,7185.19,7185.19,7185.19,7185.19,324
2006/11/8,10:32:00,7185.60,7185.60,7185.60,7185.60,173
2006/11/8,10:33:00,7186.15,7186.15,7186.15,7186.15,289
2006/11/8,10:34:00,7186.92,7186.92,7186.92,7186.92,235
2006/11/8,10:35:00,7186.43,7186.43,7186.43,7186.43,242
2006/11/8,10:36:00,7189.91,7189.91,7189.91,7189.91,304
2006/11/8,10:37:00,7189.91,7189.91,7189.91,7189.91,253
2006/11/8,10:38:00,7189.77,7189.77,7189.77,7189.77,378
2006/11/8,10:39:00,7190.98,7190.98,7190.98,7190.98,251
2006/11/8,10:40:00,7190.32,7190.32,7190.32,7190.32,302
2006/11/8,10:41:00,7191.14,7191.14,7191.14,7191.14,389
2006/11/8,10:42:00,7191.05,7191.05,7191.05,7191.05,259
2006/11/8,10:43:00,7191.25,7191.25,7191.25,7191.25,297
2006/11/8,10:44:00,7193.59,7193.59,7193.59,7193.59,281
2006/11/8,10:45:00,7191.89,7191.89,7191.89,7191.89,285
2006/11/8,10:46:00,7192.15,7192.15,7192.15,7192.15,443
2006/11/8,10:47:00,7193.01,7193.01,7193.01,7193.01,261
2006/11/8,10:48:00,7192.25,7192.25,7192.25,7192.25,371
2006/11/8,10:49:00,7194.12,7194.12,7194.12,7194.12,321
2006/11/8,10:50:00,7193.90,7193.90,7193.90,7193.90,220
2006/11/8,10:51:00,7192.23,7192.23,7192.23,7192.23,476
2006/11/8,10:52:00,7194.06,7194.06,7194.06,7194.06,324
2006/11/8,10:53:00,7193.14,7193.14,7193.14,7193.14,415
2006/11/8,10:54:00,7193.55,7193.55,7193.55,7193.55,324
2006/11/8,10:55:00,7193.92,7193.92,7193.92,7193.92,247
2006/11/8,10:56:00,7194.83,7194.83,7194.83,7194.83,313
2006/11/8,10:57:00,7193.19,7193.19,7193.19,7193.19,194
2006/11/8,10:58:00,7194.22,7194.22,7194.22,7194.22,259
2006/11/8,10:59:00,7195.07,7195.07,7195.07,7195.07,244
2006/11/8,11:00:00,7194.86,7194.86,7194.86,7194.86,330
2006/11/8,11:01:00,7193.18,7193.18,7193.18,7193.18,261
2006/11/8,11:02:00,7191.98,7191.98,7191.98,7191.98,216
2006/11/8,11:03:00,7194.69,7194.69,7194.69,7194.69,289
2006/11/8,11:04:00,7192.54,7192.54,7192.54,7192.54,211
2006/11/8,11:05:00,7194.35,7194.35,7194.35,7194.35,184
2006/11/8,11:06:00,7194.81,7194.81,7194.81,7194.81,325
2006/11/8,11:07:00,7194.08,7194.08,7194.08,7194.08,194
2006/11/8,11:08:00,7193.85,7193.85,7193.85,7193.85,253
2006/11/8,11:09:00,7193.48,7193.48,7193.48,7193.48,257
2006/11/8,11:10:00,7194.23,7194.23,7194.23,7194.23,222
2006/11/8,11:11:00,7193.06,7193.06,7193.06,7193.06,298
2006/11/8,11:12:00,7194.13,7194.13,7194.13,7194.13,174
2006/11/8,11:13:00,7191.88,7191.88,7191.88,7191.88,250
2006/11/8,11:14:00,7191.85,7191.85,7191.85,7191.85,227
2006/11/8,11:15:00,7192.13,7192.13,7192.13,7192.13,209
2006/11/8,11:16:00,7191.32,7191.32,7191.32,7191.32,259
2006/11/8,11:17:00,7191.21,7191.21,7191.21,7191.21,186
2006/11/8,11:18:00,7191.60,7191.60,7191.60,7191.60,257
2006/11/8,11:19:00,7190.76,7190.76,7190.76,7190.76,220
2006/11/8,11:20:00,7189.94,7189.94,7189.94,7189.94,230
2006/11/8,11:21:00,7191.49,7191.49,7191.49,7191.49,249
2006/11/8,11:22:00,7190.11,7190.11,7190.11,7190.11,180
2006/11/8,11:23:00,7188.99,7188.99,7188.99,7188.99,239
2006/11/8,11:24:00,7188.45,7188.45,7188.45,7188.45,209
2006/11/8,11:25:00,7187.77,7187.77,7187.77,7187.77,212
2006/11/8,11:26:00,7188.83,7188.83,7188.83,7188.83,314
2006/11/8,11:27:00,7185.99,7185.99,7185.99,7185.99,208
2006/11/8,11:28:00,7186.90,7186.90,7186.90,7186.90,287
2006/11/8,11:29:00,7185.31,7185.31,7185.31,7185.31,347
2006/11/8,11:30:00,7183.73,7183.73,7183.73,7183.73,278
2006/11/8,11:31:00,7183.16,7183.16,7183.16,7183.16,362
2006/11/8,11:32:00,7182.96,7182.96,7182.96,7182.96,260
2006/11/8,11:33:00,7182.23,7182.23,7182.23,7182.23,300
2006/11/8,11:34:00,7181.29,7181.29,7181.29,7181.29,271
2006/11/8,11:35:00,7182.27,7182.27,7182.27,7182.27,313
2006/11/8,11:36:00,7181.87,7181.87,7181.87,7181.87,301
2006/11/8,11:37:00,7181.19,7181.19,7181.19,7181.19,213
2006/11/8,11:38:00,7181.09,7181.09,7181.09,7181.09,324
2006/11/8,11:39:00,7181.71,7181.71,7181.71,7181.71,254
2006/11/8,11:40:00,7182.36,7182.36,7182.36,7182.36,200
2006/11/8,11:41:00,7184.22,7184.22,7184.22,7184.22,311
2006/11/8,11:42:00,7184.29,7184.29,7184.29,7184.29,150
2006/11/8,11:43:00,7184.76,7184.76,7184.76,7184.76,266
2006/11/8,11:44:00,7185.98,7185.98,7185.98,7185.98,227
2006/11/8,11:45:00,7185.48,7185.48,7185.48,7185.48,198
2006/11/8,11:46:00,7186.98,7186.98,7186.98,7186.98,234
2006/11/8,11:47:00,7187.72,7187.72,7187.72,7187.72,193
2006/11/8,11:48:00,7188.18,7188.18,7188.18,7188.18,284
2006/11/8,11:49:00,7186.53,7186.53,7186.53,7186.53,194
2006/11/8,11:50:00,7187.81,7187.81,7187.81,7187.81,174
2006/11/8,11:51:00,7186.49,7186.49,7186.49,7186.49,216
2006/11/8,11:52:00,7186.75,7186.75,7186.75,7186.75,175
2006/11/8,11:53:00,7185.68,7185.68,7185.68,7185.68,199
2006/11/8,11:54:00,7185.70,7185.70,7185.70,7185.70,186
2006/11/8,11:55:00,7187.62,7187.62,7187.62,7187.62,166
2006/11/8,11:56:00,7185.21,7185.21,7185.21,7185.21,273
2006/11/8,11:57:00,7186.20,7186.20,7186.20,7186.20,189
2006/11/8,11:58:00,7187.35,7187.35,7187.35,7187.35,214
2006/11/8,11:59:00,7186.57,7186.57,7186.57,7186.57,215
2006/11/8,12:00:00,7186.39,7186.39,7186.39,7186.39,144
2006/11/8,12:01:00,7185.35,7185.35,7185.35,7185.35,182
2006/11/8,12:02:00,7185.37,7185.37,7185.37,7185.37,177
2006/11/8,12:03:00,7185.13,7185.13,7185.13,7185.13,278
2006/11/8,12:04:00,7184.59,7184.59,7184.59,7184.59,277
2006/11/8,12:05:00,7182.84,7182.84,7182.84,7182.84,214
2006/11/8,12:06:00,7182.15,7182.15,7182.15,7182.15,287
2006/11/8,12:07:00,7182.47,7182.47,7182.47,7182.47,185
2006/11/8,12:08:00,7182.12,7182.12,7182.12,7182.12,274
2006/11/8,12:09:00,7182.87,7182.87,7182.87,7182.87,239
2006/11/8,12:10:00,7182.23,7182.23,7182.23,7182.23,194
2006/11/8,12:11:00,7181.66,7181.66,7181.66,7181.66,215
2006/11/8,12:12:00,7180.65,7180.65,7180.65,7180.65,192
2006/11/8,12:13:00,7181.94,7181.94,7181.94,7181.94,289
2006/11/8,12:14:00,7181.55,7181.55,7181.55,7181.55,230
2006/11/8,12:15:00,7182.17,7182.17,7182.17,7182.17,237
2006/11/8,12:16:00,7180.43,7180.43,7180.43,7180.43,251
2006/11/8,12:17:00,7178.98,7178.98,7178.98,7178.98,230
2006/11/8,12:18:00,7179.86,7179.86,7179.86,7179.86,391
2006/11/8,12:19:00,7181.34,7181.34,7181.34,7181.34,317
2006/11/8,12:20:00,7178.86,7178.86,7178.86,7178.86,275
2006/11/8,12:21:00,7180.71,7180.71,7180.71,7180.71,282
2006/11/8,12:22:00,7179.24,7179.24,7179.24,7179.24,287
2006/11/8,12:23:00,7179.36,7179.36,7179.36,7179.36,262
2006/11/8,12:24:00,7178.84,7178.84,7178.84,7178.84,197
2006/11/8,12:25:00,7179.71,7179.71,7179.71,7179.71,209
2006/11/8,12:26:00,7179.10,7179.10,7179.10,7179.10,334
2006/11/8,12:27:00,7178.30,7178.30,7178.30,7178.30,167
2006/11/8,12:28:00,7179.69,7179.69,7179.69,7179.69,244
2006/11/8,12:29:00,7181.45,7181.45,7181.45,7181.45,202
2006/11/8,12:30:00,7180.38,7180.38,7180.38,7180.38,170
2006/11/8,12:31:00,7181.35,7181.35,7181.35,7181.35,256
2006/11/8,12:32:00,7180.97,7180.97,7180.97,7180.97,165
2006/11/8,12:33:00,7180.61,7180.61,7180.61,7180.61,241
2006/11/8,12:34:00,7180.42,7180.42,7180.42,7180.42,193
2006/11/8,12:35:00,7180.95,7180.95,7180.95,7180.95,189
2006/11/8,12:36:00,7179.43,7179.43,7179.43,7179.43,238
2006/11/8,12:37:00,7181.66,7181.66,7181.66,7181.66,259
2006/11/8,12:38:00,7180.97,7180.97,7180.97,7180.97,299
2006/11/8,12:39:00,7181.05,7181.05,7181.05,7181.05,212
2006/11/8,12:40:00,7181.23,7181.23,7181.23,7181.23,217
2006/11/8,12:41:00,7183.32,7183.32,7183.32,7183.32,378
2006/11/8,12:42:00,7184.19,7184.19,7184.19,7184.19,250
2006/11/8,12:43:00,7186.56,7186.56,7186.56,7186.56,311
2006/11/8,12:44:00,7186.98,7186.98,7186.98,7186.98,277
2006/11/8,12:45:00,7188.12,7188.12,7188.12,7188.12,274
2006/11/8,12:46:00,7188.29,7188.29,7188.29,7188.29,427
2006/11/8,12:47:00,7189.18,7189.18,7189.18,7189.18,244
2006/11/8,12:48:00,7188.63,7188.63,7188.63,7188.63,289
2006/11/8,12:49:00,7189.24,7189.24,7189.24,7189.24,264
2006/11/8,12:50:00,7188.30,7188.30,7188.30,7188.30,253
2006/11/8,12:51:00,7188.31,7188.31,7188.31,7188.31,309
2006/11/8,12:52:00,7188.37,7188.37,7188.37,7188.37,276
2006/11/8,12:53:00,7188.89,7188.89,7188.89,7188.89,294
2006/11/8,12:54:00,7187.46,7187.46,7187.46,7187.46,279
2006/11/8,12:55:00,7187.88,7187.88,7187.88,7187.88,423
2006/11/8,12:56:00,7185.80,7185.80,7185.80,7185.80,378
2006/11/8,12:57:00,7185.83,7185.83,7185.83,7185.83,326
2006/11/8,12:58:00,7186.22,7186.22,7186.22,7186.22,336
2006/11/8,12:59:00,7185.96,7185.96,7185.96,7185.96,344
2006/11/8,13:00:00,7185.76,7185.76,7185.76,7185.76,284
2006/11/8,13:01:00,7186.72,7186.72,7186.72,7186.72,386
2006/11/8,13:02:00,7186.62,7186.62,7186.62,7186.62,277
2006/11/8,13:03:00,7186.72,7186.72,7186.72,7186.72,356
2006/11/8,13:04:00,7184.81,7184.81,7184.81,7184.81,375
2006/11/8,13:05:00,7183.99,7183.99,7183.99,7183.99,406
2006/11/8,13:06:00,7182.32,7182.32,7182.32,7182.32,473
2006/11/8,13:07:00,7181.13,7181.13,7181.13,7181.13,282
2006/11/8,13:08:00,7180.44,7180.44,7180.44,7180.44,398
2006/11/8,13:09:00,7179.50,7179.50,7179.50,7179.50,393
2006/11/8,13:10:00,7179.34,7179.34,7179.34,7179.34,358
2006/11/8,13:11:00,7178.89,7178.89,7178.89,7178.89,471
2006/11/8,13:12:00,7177.32,7177.32,7177.32,7177.32,271
2006/11/8,13:13:00,7178.02,7178.02,7178.02,7178.02,381
2006/11/8,13:14:00,7177.25,7177.25,7177.25,7177.25,345
2006/11/8,13:15:00,7176.66,7176.66,7176.66,7176.66,345
2006/11/8,13:16:00,7176.77,7176.77,7176.77,7176.77,459
2006/11/8,13:17:00,7176.87,7176.87,7176.87,7176.87,338
2006/11/8,13:18:00,7177.46,7177.46,7177.46,7177.46,396
2006/11/8,13:19:00,7178.35,7178.35,7178.35,7178.35,357
2006/11/8,13:20:00,7179.34,7179.34,7179.34,7179.34,362
2006/11/8,13:21:00,7178.60,7178.60,7178.60,7178.60,469
2006/11/8,13:22:00,7179.08,7179.08,7179.08,7179.08,492
2006/11/8,13:23:00,7179.12,7179.12,7179.12,7179.12,648
2006/11/8,13:24:00,7179.59,7179.59,7179.59,7179.59,555
2006/11/8,13:25:00,7179.68,7179.68,7179.68,7179.68,518
2006/11/8,13:26:00,7179.68,7179.68,7179.68,7179.68,0
2006/11/8,13:27:00,7179.68,7179.68,7179.68,7179.68,0
2006/11/8,13:28:00,7179.68,7179.68,7179.68,7179.68,0
2006/11/8,13:29:00,7179.68,7179.68,7179.68,7179.68,0
2006/11/8,13:30:00,7178.34,7178.34,7178.34,7178.34,4403
2006/11/9,09:00:00,7178.34,7178.34,7178.34,7178.34,20
2006/11/9,09:01:00,7209.90,7209.90,7209.90,7209.90,3859
2006/11/9,09:02:00,7212.37,7212.37,7212.37,7212.37,914
2006/11/9,09:03:00,7213.22,7213.22,7213.22,7213.22,1117
2006/11/9,09:04:00,7213.49,7213.49,7213.49,7213.49,1144
2006/11/9,09:05:00,7215.89,7215.89,7215.89,7215.89,736
2006/11/9,09:06:00,7215.10,7215.10,7215.10,7215.10,995
2006/11/9,09:07:00,7217.71,7217.71,7217.71,7217.71,785
2006/11/9,09:08:00,7216.79,7216.79,7216.79,7216.79,968
2006/11/9,09:09:00,7219.69,7219.69,7219.69,7219.69,864
2006/11/9,09:10:00,7219.50,7219.50,7219.50,7219.50,629
2006/11/9,09:11:00,7223.61,7223.61,7223.61,7223.61,1487
2006/11/9,09:12:00,7220.55,7220.55,7220.55,7220.55,619
2006/11/9,09:13:00,7220.45,7220.45,7220.45,7220.45,689
2006/11/9,09:14:00,7217.91,7217.91,7217.91,7217.91,714
2006/11/9,09:15:00,7215.71,7215.71,7215.71,7215.71,641
2006/11/9,09:16:00,7214.31,7214.31,7214.31,7214.31,867
2006/11/9,09:17:00,7215.07,7215.07,7215.07,7215.07,614
2006/11/9,09:18:00,7215.37,7215.37,7215.37,7215.37,655
2006/11/9,09:19:00,7217.70,7217.70,7217.70,7217.70,655
2006/11/9,09:20:00,7218.23,7218.23,7218.23,7218.23,578
2006/11/9,09:21:00,7220.01,7220.01,7220.01,7220.01,915
2006/11/9,09:22:00,7220.56,7220.56,7220.56,7220.56,618
2006/11/9,09:23:00,7220.58,7220.58,7220.58,7220.58,824
2006/11/9,09:24:00,7223.77,7223.77,7223.77,7223.77,901
2006/11/9,09:25:00,7222.92,7222.92,7222.92,7222.92,890
2006/11/9,09:26:00,7224.88,7224.88,7224.88,7224.88,886
2006/11/9,09:27:00,7224.80,7224.80,7224.80,7224.80,604
2006/11/9,09:28:00,7222.64,7222.64,7222.64,7222.64,724
2006/11/9,09:29:00,7219.33,7219.33,7219.33,7219.33,719
2006/11/9,09:30:00,7219.08,7219.08,7219.08,7219.08,667
2006/11/9,09:31:00,7215.61,7215.61,7215.61,7215.61,860
2006/11/9,09:32:00,7214.30,7214.30,7214.30,7214.30,569
2006/11/9,09:33:00,7210.64,7210.64,7210.64,7210.64,806
2006/11/9,09:34:00,7209.69,7209.69,7209.69,7209.69,578
2006/11/9,09:35:00,7208.68,7208.68,7208.68,7208.68,531
2006/11/9,09:36:00,7207.21,7207.21,7207.21,7207.21,659
2006/11/9,09:37:00,7206.24,7206.24,7206.24,7206.24,497
2006/11/9,09:38:00,7205.96,7205.96,7205.96,7205.96,586
2006/11/9,09:39:00,7205.27,7205.27,7205.27,7205.27,563
2006/11/9,09:40:00,7207.77,7207.77,7207.77,7207.77,435
2006/11/9,09:41:00,7206.12,7206.12,7206.12,7206.12,550
2006/11/9,09:42:00,7206.08,7206.08,7206.08,7206.08,404
2006/11/9,09:43:00,7205.01,7205.01,7205.01,7205.01,461
2006/11/9,09:44:00,7205.99,7205.99,7205.99,7205.99,446
2006/11/9,09:45:00,7207.22,7207.22,7207.22,7207.22,418
2006/11/9,09:46:00,7206.61,7206.61,7206.61,7206.61,485
2006/11/9,09:47:00,7206.90,7206.90,7206.90,7206.90,342
2006/11/9,09:48:00,7207.19,7207.19,7207.19,7207.19,422
2006/11/9,09:49:00,7209.19,7209.19,7209.19,7209.19,444
2006/11/9,09:50:00,7210.14,7210.14,7210.14,7210.14,404
2006/11/9,09:51:00,7210.43,7210.43,7210.43,7210.43,571
2006/11/9,09:52:00,7210.37,7210.37,7210.37,7210.37,358
2006/11/9,09:53:00,7210.93,7210.93,7210.93,7210.93,472
2006/11/9,09:54:00,7212.67,7212.67,7212.67,7212.67,337
2006/11/9,09:55:00,7211.66,7211.66,7211.66,7211.66,307
2006/11/9,09:56:00,7210.77,7210.77,7210.77,7210.77,523
2006/11/9,09:57:00,7211.63,7211.63,7211.63,7211.63,321
2006/11/9,09:58:00,7211.80,7211.80,7211.80,7211.80,405
2006/11/9,09:59:00,7211.81,7211.81,7211.81,7211.81,437
2006/11/9,10:00:00,7212.05,7212.05,7212.05,7212.05,353
2006/11/9,10:01:00,7209.85,7209.85,7209.85,7209.85,458
2006/11/9,10:02:00,7209.26,7209.26,7209.26,7209.26,347
2006/11/9,10:03:00,7210.09,7210.09,7210.09,7210.09,454
2006/11/9,10:04:00,7208.89,7208.89,7208.89,7208.89,611
2006/11/9,10:05:00,7206.30,7206.30,7206.30,7206.30,777
2006/11/9,10:06:00,7205.40,7205.40,7205.40,7205.40,704
2006/11/9,10:07:00,7205.13,7205.13,7205.13,7205.13,508
2006/11/9,10:08:00,7200.88,7200.88,7200.88,7200.88,643
2006/11/9,10:09:00,7202.14,7202.14,7202.14,7202.14,561
2006/11/9,10:10:00,7201.73,7201.73,7201.73,7201.73,489
2006/11/9,10:11:00,7202.88,7202.88,7202.88,7202.88,512
2006/11/9,10:12:00,7202.64,7202.64,7202.64,7202.64,633
2006/11/9,10:13:00,7202.65,7202.65,7202.65,7202.65,471
2006/11/9,10:14:00,7203.00,7203.00,7203.00,7203.00,435
2006/11/9,10:15:00,7203.18,7203.18,7203.18,7203.18,398
2006/11/9,10:16:00,7203.26,7203.26,7203.26,7203.26,500
2006/11/9,10:17:00,7202.67,7202.67,7202.67,7202.67,383
2006/11/9,10:18:00,7204.44,7204.44,7204.44,7204.44,443
2006/11/9,10:19:00,7203.50,7203.50,7203.50,7203.50,320
2006/11/9,10:20:00,7202.18,7202.18,7202.18,7202.18,268
2006/11/9,10:21:00,7202.21,7202.21,7202.21,7202.21,517
2006/11/9,10:22:00,7202.34,7202.34,7202.34,7202.34,328
2006/11/9,10:23:00,7203.20,7203.20,7203.20,7203.20,476
2006/11/9,10:24:00,7204.68,7204.68,7204.68,7204.68,414
2006/11/9,10:25:00,7203.45,7203.45,7203.45,7203.45,382
2006/11/9,10:26:00,7207.16,7207.16,7207.16,7207.16,590
2006/11/9,10:27:00,7204.90,7204.90,7204.90,7204.90,361
2006/11/9,10:28:00,7206.18,7206.18,7206.18,7206.18,394
2006/11/9,10:29:00,7207.03,7207.03,7207.03,7207.03,313
2006/11/9,10:30:00,7207.93,7207.93,7207.93,7207.93,307
2006/11/9,10:31:00,7209.35,7209.35,7209.35,7209.35,464
2006/11/9,10:32:00,7209.44,7209.44,7209.44,7209.44,271
2006/11/9,10:33:00,7210.23,7210.23,7210.23,7210.23,365
2006/11/9,10:34:00,7209.66,7209.66,7209.66,7209.66,350
2006/11/9,10:35:00,7210.48,7210.48,7210.48,7210.48,365
2006/11/9,10:36:00,7209.90,7209.90,7209.90,7209.90,401
2006/11/9,10:37:00,7211.84,7211.84,7211.84,7211.84,425
2006/11/9,10:38:00,7211.41,7211.41,7211.41,7211.41,750
2006/11/9,10:39:00,7210.89,7210.89,7210.89,7210.89,466
2006/11/9,10:40:00,7211.48,7211.48,7211.48,7211.48,754
2006/11/9,10:41:00,7208.91,7208.91,7208.91,7208.91,1550
2006/11/9,10:42:00,7208.24,7208.24,7208.24,7208.24,841
2006/11/9,10:43:00,7208.89,7208.89,7208.89,7208.89,599
2006/11/9,10:44:00,7208.64,7208.64,7208.64,7208.64,553
2006/11/9,10:45:00,7209.16,7209.16,7209.16,7209.16,451
2006/11/9,10:46:00,7208.23,7208.23,7208.23,7208.23,561
2006/11/9,10:47:00,7209.48,7209.48,7209.48,7209.48,600
2006/11/9,10:48:00,7208.29,7208.29,7208.29,7208.29,584
2006/11/9,10:49:00,7212.18,7212.18,7212.18,7212.18,637
2006/11/9,10:50:00,7214.81,7214.81,7214.81,7214.81,590
2006/11/9,10:51:00,7217.23,7217.23,7217.23,7217.23,645
2006/11/9,10:52:00,7220.38,7220.38,7220.38,7220.38,448
2006/11/9,10:53:00,7221.35,7221.35,7221.35,7221.35,580
2006/11/9,10:54:00,7222.58,7222.58,7222.58,7222.58,506
2006/11/9,10:55:00,7223.50,7223.50,7223.50,7223.50,378
2006/11/9,10:56:00,7225.59,7225.59,7225.59,7225.59,483
2006/11/9,10:57:00,7223.24,7223.24,7223.24,7223.24,369
2006/11/9,10:58:00,7222.00,7222.00,7222.00,7222.00,496
2006/11/9,10:59:00,7222.81,7222.81,7222.81,7222.81,466
2006/11/9,11:00:00,7224.14,7224.14,7224.14,7224.14,346
2006/11/9,11:01:00,7224.48,7224.48,7224.48,7224.48,450
2006/11/9,11:02:00,7224.46,7224.46,7224.46,7224.46,381
2006/11/9,11:03:00,7225.68,7225.68,7225.68,7225.68,535
2006/11/9,11:04:00,7226.39,7226.39,7226.39,7226.39,564
2006/11/9,11:05:00,7234.48,7234.48,7234.48,7234.48,596
2006/11/9,11:06:00,7234.33,7234.33,7234.33,7234.33,644
2006/11/9,11:07:00,7240.28,7240.28,7240.28,7240.28,664
2006/11/9,11:08:00,7240.36,7240.36,7240.36,7240.36,757
2006/11/9,11:09:00,7242.32,7242.32,7242.32,7242.32,607
2006/11/9,11:10:00,7241.55,7241.55,7241.55,7241.55,581
2006/11/9,11:11:00,7242.45,7242.45,7242.45,7242.45,737
2006/11/9,11:12:00,7241.45,7241.45,7241.45,7241.45,374
2006/11/9,11:13:00,7236.93,7236.93,7236.93,7236.93,518
2006/11/9,11:14:00,7236.09,7236.09,7236.09,7236.09,674
2006/11/9,11:15:00,7235.14,7235.14,7235.14,7235.14,399
2006/11/9,11:16:00,7234.75,7234.75,7234.75,7234.75,617
2006/11/9,11:17:00,7231.73,7231.73,7231.73,7231.73,824
2006/11/9,11:18:00,7231.97,7231.97,7231.97,7231.97,811
2006/11/9,11:19:00,7230.97,7230.97,7230.97,7230.97,517
2006/11/9,11:20:00,7229.96,7229.96,7229.96,7229.96,477
2006/11/9,11:21:00,7228.28,7228.28,7228.28,7228.28,443
2006/11/9,11:22:00,7227.82,7227.82,7227.82,7227.82,374
2006/11/9,11:23:00,7228.71,7228.71,7228.71,7228.71,525
2006/11/9,11:24:00,7228.19,7228.19,7228.19,7228.19,344
2006/11/9,11:25:00,7225.71,7225.71,7225.71,7225.71,356
2006/11/9,11:26:00,7223.42,7223.42,7223.42,7223.42,349
2006/11/9,11:27:00,7223.10,7223.10,7223.10,7223.10,263
2006/11/9,11:28:00,7223.08,7223.08,7223.08,7223.08,448
2006/11/9,11:29:00,7221.91,7221.91,7221.91,7221.91,312
2006/11/9,11:30:00,7219.60,7219.60,7219.60,7219.60,321
2006/11/9,11:31:00,7219.99,7219.99,7219.99,7219.99,345
2006/11/9,11:32:00,7220.39,7220.39,7220.39,7220.39,277
2006/11/9,11:33:00,7217.86,7217.86,7217.86,7217.86,364
2006/11/9,11:34:00,7218.64,7218.64,7218.64,7218.64,245
2006/11/9,11:35:00,7218.79,7218.79,7218.79,7218.79,301
2006/11/9,11:36:00,7217.72,7217.72,7217.72,7217.72,341
2006/11/9,11:37:00,7215.90,7215.90,7215.90,7215.90,305
2006/11/9,11:38:00,7216.66,7216.66,7216.66,7216.66,439
2006/11/9,11:39:00,7215.85,7215.85,7215.85,7215.85,356
2006/11/9,11:40:00,7216.74,7216.74,7216.74,7216.74,463
2006/11/9,11:41:00,7214.53,7214.53,7214.53,7214.53,514
2006/11/9,11:42:00,7213.82,7213.82,7213.82,7213.82,356
2006/11/9,11:43:00,7212.34,7212.34,7212.34,7212.34,441
2006/11/9,11:44:00,7210.31,7210.31,7210.31,7210.31,406
2006/11/9,11:45:00,7207.33,7207.33,7207.33,7207.33,335
2006/11/9,11:46:00,7205.49,7205.49,7205.49,7205.49,472
2006/11/9,11:47:00,7203.10,7203.10,7203.10,7203.10,387
2006/11/9,11:48:00,7203.48,7203.48,7203.48,7203.48,528
2006/11/9,11:49:00,7202.93,7202.93,7202.93,7202.93,364
2006/11/9,11:50:00,7202.10,7202.10,7202.10,7202.10,373
2006/11/9,11:51:00,7201.84,7201.84,7201.84,7201.84,442
2006/11/9,11:52:00,7200.48,7200.48,7200.48,7200.48,361
2006/11/9,11:53:00,7201.13,7201.13,7201.13,7201.13,379
2006/11/9,11:54:00,7200.10,7200.10,7200.10,7200.10,298
2006/11/9,11:55:00,7200.43,7200.43,7200.43,7200.43,245
2006/11/9,11:56:00,7198.63,7198.63,7198.63,7198.63,498
2006/11/9,11:57:00,7197.50,7197.50,7197.50,7197.50,257
2006/11/9,11:58:00,7196.92,7196.92,7196.92,7196.92,350
2006/11/9,11:59:00,7196.22,7196.22,7196.22,7196.22,309
2006/11/9,12:00:00,7194.72,7194.72,7194.72,7194.72,332
2006/11/9,12:01:00,7195.23,7195.23,7195.23,7195.23,354
2006/11/9,12:02:00,7192.38,7192.38,7192.38,7192.38,288
2006/11/9,12:03:00,7191.72,7191.72,7191.72,7191.72,404
2006/11/9,12:04:00,7191.64,7191.64,7191.64,7191.64,381
2006/11/9,12:05:00,7191.38,7191.38,7191.38,7191.38,410
2006/11/9,12:06:00,7190.81,7190.81,7190.81,7190.81,479
2006/11/9,12:07:00,7187.52,7187.52,7187.52,7187.52,340
2006/11/9,12:08:00,7189.48,7189.48,7189.48,7189.48,422
2006/11/9,12:09:00,7186.72,7186.72,7186.72,7186.72,351
2006/11/9,12:10:00,7187.26,7187.26,7187.26,7187.26,368
2006/11/9,12:11:00,7187.45,7187.45,7187.45,7187.45,462
2006/11/9,12:12:00,7188.20,7188.20,7188.20,7188.20,284
2006/11/9,12:13:00,7189.25,7189.25,7189.25,7189.25,356
2006/11/9,12:14:00,7192.08,7192.08,7192.08,7192.08,357
2006/11/9,12:15:00,7196.11,7196.11,7196.11,7196.11,341
2006/11/9,12:16:00,7197.50,7197.50,7197.50,7197.50,376
2006/11/9,12:17:00,7197.64,7197.64,7197.64,7197.64,240
2006/11/9,12:18:00,7199.83,7199.83,7199.83,7199.83,289
2006/11/9,12:19:00,7199.22,7199.22,7199.22,7199.22,261
2006/11/9,12:20:00,7200.46,7200.46,7200.46,7200.46,272
2006/11/9,12:21:00,7199.24,7199.24,7199.24,7199.24,308
2006/11/9,12:22:00,7200.28,7200.28,7200.28,7200.28,186
2006/11/9,12:23:00,7200.26,7200.26,7200.26,7200.26,282
2006/11/9,12:24:00,7200.32,7200.32,7200.32,7200.32,274
2006/11/9,12:25:00,7199.01,7199.01,7199.01,7199.01,198
2006/11/9,12:26:00,7199.67,7199.67,7199.67,7199.67,240
2006/11/9,12:27:00,7199.95,7199.95,7199.95,7199.95,236
2006/11/9,12:28:00,7199.82,7199.82,7199.82,7199.82,270
2006/11/9,12:29:00,7199.51,7199.51,7199.51,7199.51,211
2006/11/9,12:30:00,7202.26,7202.26,7202.26,7202.26,252
2006/11/9,12:31:00,7200.98,7200.98,7200.98,7200.98,265
2006/11/9,12:32:00,7201.80,7201.80,7201.80,7201.80,216
2006/11/9,12:33:00,7200.11,7200.11,7200.11,7200.11,254
2006/11/9,12:34:00,7200.63,7200.63,7200.63,7200.63,330
2006/11/9,12:35:00,7199.29,7199.29,7199.29,7199.29,273
2006/11/9,12:36:00,7198.26,7198.26,7198.26,7198.26,299
2006/11/9,12:37:00,7197.31,7197.31,7197.31,7197.31,286
2006/11/9,12:38:00,7197.30,7197.30,7197.30,7197.30,393
2006/11/9,12:39:00,7199.32,7199.32,7199.32,7199.32,293
2006/11/9,12:40:00,7199.62,7199.62,7199.62,7199.62,320
2006/11/9,12:41:00,7201.51,7201.51,7201.51,7201.51,285
2006/11/9,12:42:00,7199.51,7199.51,7199.51,7199.51,232
2006/11/9,12:43:00,7201.59,7201.59,7201.59,7201.59,355
2006/11/9,12:44:00,7202.68,7202.68,7202.68,7202.68,299
2006/11/9,12:45:00,7202.81,7202.81,7202.81,7202.81,420
2006/11/9,12:46:00,7202.81,7202.81,7202.81,7202.81,410
2006/11/9,12:47:00,7203.22,7203.22,7203.22,7203.22,277
2006/11/9,12:48:00,7201.92,7201.92,7201.92,7201.92,287
2006/11/9,12:49:00,7201.55,7201.55,7201.55,7201.55,253
2006/11/9,12:50:00,7202.31,7202.31,7202.31,7202.31,260
2006/11/9,12:51:00,7201.63,7201.63,7201.63,7201.63,321
2006/11/9,12:52:00,7199.39,7199.39,7199.39,7199.39,245
2006/11/9,12:53:00,7198.62,7198.62,7198.62,7198.62,373
2006/11/9,12:54:00,7198.58,7198.58,7198.58,7198.58,276
2006/11/9,12:55:00,7198.50,7198.50,7198.50,7198.50,328
2006/11/9,12:56:00,7195.66,7195.66,7195.66,7195.66,371
2006/11/9,12:57:00,7194.78,7194.78,7194.78,7194.78,320
2006/11/9,12:58:00,7193.51,7193.51,7193.51,7193.51,363
2006/11/9,12:59:00,7191.61,7191.61,7191.61,7191.61,333
2006/11/9,13:00:00,7190.65,7190.65,7190.65,7190.65,497
2006/11/9,13:01:00,7184.62,7184.62,7184.62,7184.62,601
2006/11/9,13:02:00,7180.76,7180.76,7180.76,7180.76,457
2006/11/9,13:03:00,7176.31,7176.31,7176.31,7176.31,763
2006/11/9,13:04:00,7170.22,7170.22,7170.22,7170.22,652
2006/11/9,13:05:00,7161.79,7161.79,7161.79,7161.79,783
2006/11/9,13:06:00,7156.17,7156.17,7156.17,7156.17,1013
2006/11/9,13:07:00,7153.73,7153.73,7153.73,7153.73,994
2006/11/9,13:08:00,7150.95,7150.95,7150.95,7150.95,1276
2006/11/9,13:09:00,7150.97,7150.97,7150.97,7150.97,929
2006/11/9,13:10:00,7152.29,7152.29,7152.29,7152.29,769
2006/11/9,13:11:00,7151.85,7151.85,7151.85,7151.85,895
2006/11/9,13:12:00,7151.83,7151.83,7151.83,7151.83,747
2006/11/9,13:13:00,7146.72,7146.72,7146.72,7146.72,796
2006/11/9,13:14:00,7147.58,7147.58,7147.58,7147.58,733
2006/11/9,13:15:00,7147.43,7147.43,7147.43,7147.43,508
2006/11/9,13:16:00,7148.38,7148.38,7148.38,7148.38,634
2006/11/9,13:17:00,7147.89,7147.89,7147.89,7147.89,488
2006/11/9,13:18:00,7149.04,7149.04,7149.04,7149.04,752
2006/11/9,13:19:00,7152.81,7152.81,7152.81,7152.81,483
2006/11/9,13:20:00,7154.47,7154.47,7154.47,7154.47,458
2006/11/9,13:21:00,7158.98,7158.98,7158.98,7158.98,530
2006/11/9,13:22:00,7156.43,7156.43,7156.43,7156.43,469
2006/11/9,13:23:00,7155.49,7155.49,7155.49,7155.49,656
2006/11/9,13:24:00,7157.33,7157.33,7157.33,7157.33,631
2006/11/9,13:25:00,7156.39,7156.39,7156.39,7156.39,695
2006/11/9,13:26:00,7156.39,7156.39,7156.39,7156.39,0
2006/11/9,13:27:00,7156.39,7156.39,7156.39,7156.39,0
2006/11/9,13:28:00,7156.39,7156.39,7156.39,7156.39,0
2006/11/9,13:29:00,7156.39,7156.39,7156.39,7156.39,0
2006/11/9,13:30:00,7151.13,7151.13,7151.13,7151.13,4189
2006/11/10,09:00:00,7151.13,7151.13,7151.13,7151.13,56
2006/11/10,09:01:00,7159.80,7159.80,7159.80,7159.80,2623
2006/11/10,09:02:00,7163.45,7163.45,7163.45,7163.45,687
2006/11/10,09:03:00,7165.37,7165.37,7165.37,7165.37,730
2006/11/10,09:04:00,7164.75,7164.75,7164.75,7164.75,1036
2006/11/10,09:05:00,7168.10,7168.10,7168.10,7168.10,756
2006/11/10,09:06:00,7168.60,7168.60,7168.60,7168.60,866
2006/11/10,09:07:00,7169.46,7169.46,7169.46,7169.46,640
2006/11/10,09:08:00,7164.78,7164.78,7164.78,7164.78,724
2006/11/10,09:09:00,7164.02,7164.02,7164.02,7164.02,623
2006/11/10,09:10:00,7165.91,7165.91,7165.91,7165.91,570
2006/11/10,09:11:00,7167.72,7167.72,7167.72,7167.72,698
2006/11/10,09:12:00,7169.82,7169.82,7169.82,7169.82,497
2006/11/10,09:13:00,7172.57,7172.57,7172.57,7172.57,590
2006/11/10,09:14:00,7174.07,7174.07,7174.07,7174.07,553
2006/11/10,09:15:00,7175.87,7175.87,7175.87,7175.87,392
2006/11/10,09:16:00,7173.82,7173.82,7173.82,7173.82,677
2006/11/10,09:17:00,7174.29,7174.29,7174.29,7174.29,477
2006/11/10,09:18:00,7173.20,7173.20,7173.20,7173.20,530
2006/11/10,09:19:00,7170.21,7170.21,7170.21,7170.21,557
2006/11/10,09:20:00,7170.33,7170.33,7170.33,7170.33,385
2006/11/10,09:21:00,7168.39,7168.39,7168.39,7168.39,595
2006/11/10,09:22:00,7168.78,7168.78,7168.78,7168.78,436
2006/11/10,09:23:00,7168.83,7168.83,7168.83,7168.83,533
2006/11/10,09:24:00,7167.53,7167.53,7167.53,7167.53,520
2006/11/10,09:25:00,7168.89,7168.89,7168.89,7168.89,446
2006/11/10,09:26:00,7167.97,7167.97,7167.97,7167.97,630
2006/11/10,09:27:00,7166.35,7166.35,7166.35,7166.35,337
2006/11/10,09:28:00,7163.62,7163.62,7163.62,7163.62,510
2006/11/10,09:29:00,7162.55,7162.55,7162.55,7162.55,452
2006/11/10,09:30:00,7160.17,7160.17,7160.17,7160.17,349
2006/11/10,09:31:00,7158.07,7158.07,7158.07,7158.07,515
2006/11/10,09:32:00,7153.48,7153.48,7153.48,7153.48,436
2006/11/10,09:33:00,7150.28,7150.28,7150.28,7150.28,443
2006/11/10,09:34:00,7147.12,7147.12,7147.12,7147.12,474
2006/11/10,09:35:00,7143.82,7143.82,7143.82,7143.82,508
2006/11/10,09:36:00,7137.03,7137.03,7137.03,7137.03,650
2006/11/10,09:37:00,7134.96,7134.96,7134.96,7134.96,547
2006/11/10,09:38:00,7132.89,7132.89,7132.89,7132.89,691
2006/11/10,09:39:00,7130.57,7130.57,7130.57,7130.57,615
2006/11/10,09:40:00,7130.65,7130.65,7130.65,7130.65,496
2006/11/10,09:41:00,7133.26,7133.26,7133.26,7133.26,654
2006/11/10,09:42:00,7133.76,7133.76,7133.76,7133.76,387
2006/11/10,09:43:00,7139.39,7139.39,7139.39,7139.39,450
2006/11/10,09:44:00,7141.81,7141.81,7141.81,7141.81,332
2006/11/10,09:45:00,7144.14,7144.14,7144.14,7144.14,376
2006/11/10,09:46:00,7145.93,7145.93,7145.93,7145.93,440
2006/11/10,09:47:00,7148.29,7148.29,7148.29,7148.29,377
2006/11/10,09:48:00,7149.72,7149.72,7149.72,7149.72,372
2006/11/10,09:49:00,7149.68,7149.68,7149.68,7149.68,304
2006/11/10,09:50:00,7151.45,7151.45,7151.45,7151.45,263
2006/11/10,09:51:00,7150.18,7150.18,7150.18,7150.18,366
2006/11/10,09:52:00,7150.22,7150.22,7150.22,7150.22,240
2006/11/10,09:53:00,7150.75,7150.75,7150.75,7150.75,333
2006/11/10,09:54:00,7150.34,7150.34,7150.34,7150.34,321
2006/11/10,09:55:00,7148.90,7148.90,7148.90,7148.90,279
2006/11/10,09:56:00,7152.18,7152.18,7152.18,7152.18,281
2006/11/10,09:57:00,7152.87,7152.87,7152.87,7152.87,248
2006/11/10,09:58:00,7153.18,7153.18,7153.18,7153.18,344
2006/11/10,09:59:00,7154.94,7154.94,7154.94,7154.94,282
2006/11/10,10:00:00,7155.46,7155.46,7155.46,7155.46,382
2006/11/10,10:01:00,7156.64,7156.64,7156.64,7156.64,353
2006/11/10,10:02:00,7159.49,7159.49,7159.49,7159.49,215
2006/11/10,10:03:00,7157.41,7157.41,7157.41,7157.41,323
2006/11/10,10:04:00,7159.26,7159.26,7159.26,7159.26,252
2006/11/10,10:05:00,7160.75,7160.75,7160.75,7160.75,246
2006/11/10,10:06:00,7161.36,7161.36,7161.36,7161.36,296
2006/11/10,10:07:00,7162.53,7162.53,7162.53,7162.53,252
2006/11/10,10:08:00,7160.90,7160.90,7160.90,7160.90,281
2006/11/10,10:09:00,7160.51,7160.51,7160.51,7160.51,274
2006/11/10,10:10:00,7157.99,7157.99,7157.99,7157.99,206
2006/11/10,10:11:00,7159.17,7159.17,7159.17,7159.17,269
2006/11/10,10:12:00,7157.91,7157.91,7157.91,7157.91,161
2006/11/10,10:13:00,7159.35,7159.35,7159.35,7159.35,272
2006/11/10,10:14:00,7156.00,7156.00,7156.00,7156.00,238
2006/11/10,10:15:00,7156.37,7156.37,7156.37,7156.37,222
2006/11/10,10:16:00,7156.72,7156.72,7156.72,7156.72,299
2006/11/10,10:17:00,7154.72,7154.72,7154.72,7154.72,264
2006/11/10,10:18:00,7153.52,7153.52,7153.52,7153.52,281
2006/11/10,10:19:00,7153.81,7153.81,7153.81,7153.81,232
2006/11/10,10:20:00,7154.81,7154.81,7154.81,7154.81,223
2006/11/10,10:21:00,7154.64,7154.64,7154.64,7154.64,235
2006/11/10,10:22:00,7155.19,7155.19,7155.19,7155.19,185
2006/11/10,10:23:00,7153.65,7153.65,7153.65,7153.65,277
2006/11/10,10:24:00,7154.47,7154.47,7154.47,7154.47,189
2006/11/10,10:25:00,7154.54,7154.54,7154.54,7154.54,194
2006/11/10,10:26:00,7156.05,7156.05,7156.05,7156.05,287
2006/11/10,10:27:00,7159.12,7159.12,7159.12,7159.12,274
2006/11/10,10:28:00,7159.72,7159.72,7159.72,7159.72,288
2006/11/10,10:29:00,7162.25,7162.25,7162.25,7162.25,303
2006/11/10,10:30:00,7163.19,7163.19,7163.19,7163.19,229
2006/11/10,10:31:00,7165.34,7165.34,7165.34,7165.34,353
2006/11/10,10:32:00,7166.37,7166.37,7166.37,7166.37,304
2006/11/10,10:33:00,7164.88,7164.88,7164.88,7164.88,304
2006/11/10,10:34:00,7165.10,7165.10,7165.10,7165.10,270
2006/11/10,10:35:00,7166.78,7166.78,7166.78,7166.78,262
2006/11/10,10:36:00,7168.32,7168.32,7168.32,7168.32,331
2006/11/10,10:37:00,7168.41,7168.41,7168.41,7168.41,227
2006/11/10,10:38:00,7169.87,7169.87,7169.87,7169.87,312
2006/11/10,10:39:00,7170.06,7170.06,7170.06,7170.06,302
2006/11/10,10:40:00,7169.17,7169.17,7169.17,7169.17,243
2006/11/10,10:41:00,7170.86,7170.86,7170.86,7170.86,296
2006/11/10,10:42:00,7169.86,7169.86,7169.86,7169.86,187
2006/11/10,10:43:00,7168.68,7168.68,7168.68,7168.68,244
2006/11/10,10:44:00,7167.19,7167.19,7167.19,7167.19,178
2006/11/10,10:45:00,7168.16,7168.16,7168.16,7168.16,192
2006/11/10,10:46:00,7166.87,7166.87,7166.87,7166.87,231
2006/11/10,10:47:00,7168.58,7168.58,7168.58,7168.58,194
2006/11/10,10:48:00,7166.95,7166.95,7166.95,7166.95,172
2006/11/10,10:49:00,7167.62,7167.62,7167.62,7167.62,152
2006/11/10,10:50:00,7166.82,7166.82,7166.82,7166.82,142
2006/11/10,10:51:00,7166.44,7166.44,7166.44,7166.44,189
2006/11/10,10:52:00,7166.87,7166.87,7166.87,7166.87,135
2006/11/10,10:53:00,7168.69,7168.69,7168.69,7168.69,244
2006/11/10,10:54:00,7168.45,7168.45,7168.45,7168.45,196
2006/11/10,10:55:00,7168.72,7168.72,7168.72,7168.72,189
2006/11/10,10:56:00,7167.48,7167.48,7167.48,7167.48,241
2006/11/10,10:57:00,7167.41,7167.41,7167.41,7167.41,206
2006/11/10,10:58:00,7168.49,7168.49,7168.49,7168.49,227
2006/11/10,10:59:00,7168.95,7168.95,7168.95,7168.95,176
2006/11/10,11:00:00,7171.35,7171.35,7171.35,7171.35,244
2006/11/10,11:01:00,7171.26,7171.26,7171.26,7171.26,263
2006/11/10,11:02:00,7172.04,7172.04,7172.04,7172.04,228
2006/11/10,11:03:00,7173.10,7173.10,7173.10,7173.10,260
2006/11/10,11:04:00,7175.03,7175.03,7175.03,7175.03,288
2006/11/10,11:05:00,7175.16,7175.16,7175.16,7175.16,202
2006/11/10,11:06:00,7173.96,7173.96,7173.96,7173.96,231
2006/11/10,11:07:00,7172.26,7172.26,7172.26,7172.26,179
2006/11/10,11:08:00,7173.13,7173.13,7173.13,7173.13,292
2006/11/10,11:09:00,7171.55,7171.55,7171.55,7171.55,207
2006/11/10,11:10:00,7170.71,7170.71,7170.71,7170.71,221
2006/11/10,11:11:00,7169.15,7169.15,7169.15,7169.15,250
2006/11/10,11:12:00,7167.13,7167.13,7167.13,7167.13,178
2006/11/10,11:13:00,7168.40,7168.40,7168.40,7168.40,239
2006/11/10,11:14:00,7166.77,7166.77,7166.77,7166.77,186
2006/11/10,11:15:00,7165.23,7165.23,7165.23,7165.23,188
2006/11/10,11:16:00,7163.71,7163.71,7163.71,7163.71,235
2006/11/10,11:17:00,7163.50,7163.50,7163.50,7163.50,182
2006/11/10,11:18:00,7162.09,7162.09,7162.09,7162.09,266
2006/11/10,11:19:00,7160.78,7160.78,7160.78,7160.78,160
2006/11/10,11:20:00,7158.68,7158.68,7158.68,7158.68,267
2006/11/10,11:21:00,7156.75,7156.75,7156.75,7156.75,290
2006/11/10,11:22:00,7155.16,7155.16,7155.16,7155.16,209
2006/11/10,11:23:00,7154.88,7154.88,7154.88,7154.88,297
2006/11/10,11:24:00,7153.69,7153.69,7153.69,7153.69,229
2006/11/10,11:25:00,7153.49,7153.49,7153.49,7153.49,262
2006/11/10,11:26:00,7152.72,7152.72,7152.72,7152.72,280
2006/11/10,11:27:00,7153.38,7153.38,7153.38,7153.38,173
2006/11/10,11:28:00,7152.24,7152.24,7152.24,7152.24,260
2006/11/10,11:29:00,7154.45,7154.45,7154.45,7154.45,219
2006/11/10,11:30:00,7154.12,7154.12,7154.12,7154.12,185
2006/11/10,11:31:00,7156.10,7156.10,7156.10,7156.10,219
2006/11/10,11:32:00,7155.58,7155.58,7155.58,7155.58,188
2006/11/10,11:33:00,7156.79,7156.79,7156.79,7156.79,231
2006/11/10,11:34:00,7156.83,7156.83,7156.83,7156.83,158
2006/11/10,11:35:00,7159.90,7159.90,7159.90,7159.90,176
2006/11/10,11:36:00,7159.22,7159.22,7159.22,7159.22,220
2006/11/10,11:37:00,7159.34,7159.34,7159.34,7159.34,133
2006/11/10,11:38:00,7159.19,7159.19,7159.19,7159.19,231
2006/11/10,11:39:00,7157.24,7157.24,7157.24,7157.24,129
2006/11/10,11:40:00,7154.84,7154.84,7154.84,7154.84,127
2006/11/10,11:41:00,7155.49,7155.49,7155.49,7155.49,182
2006/11/10,11:42:00,7154.90,7154.90,7154.90,7154.90,119
2006/11/10,11:43:00,7155.26,7155.26,7155.26,7155.26,210
2006/11/10,11:44:00,7156.66,7156.66,7156.66,7156.66,127
2006/11/10,11:45:00,7155.69,7155.69,7155.69,7155.69,155
2006/11/10,11:46:00,7156.31,7156.31,7156.31,7156.31,181
2006/11/10,11:47:00,7155.54,7155.54,7155.54,7155.54,129
2006/11/10,11:48:00,7155.91,7155.91,7155.91,7155.91,221
2006/11/10,11:49:00,7156.14,7156.14,7156.14,7156.14,308
2006/11/10,11:50:00,7156.95,7156.95,7156.95,7156.95,253
2006/11/10,11:51:00,7156.56,7156.56,7156.56,7156.56,301
2006/11/10,11:52:00,7156.04,7156.04,7156.04,7156.04,148
2006/11/10,11:53:00,7156.76,7156.76,7156.76,7156.76,368
2006/11/10,11:54:00,7157.87,7157.87,7157.87,7157.87,199
2006/11/10,11:55:00,7158.27,7158.27,7158.27,7158.27,191
2006/11/10,11:56:00,7158.27,7158.27,7158.27,7158.27,211
2006/11/10,11:57:00,7158.11,7158.11,7158.11,7158.11,155
2006/11/10,11:58:00,7158.01,7158.01,7158.01,7158.01,190
2006/11/10,11:59:00,7159.12,7159.12,7159.12,7159.12,133
2006/11/10,12:00:00,7158.10,7158.10,7158.10,7158.10,183
2006/11/10,12:01:00,7158.61,7158.61,7158.61,7158.61,215
2006/11/10,12:02:00,7157.43,7157.43,7157.43,7157.43,127
2006/11/10,12:03:00,7158.53,7158.53,7158.53,7158.53,155
2006/11/10,12:04:00,7158.64,7158.64,7158.64,7158.64,123
2006/11/10,12:05:00,7158.70,7158.70,7158.70,7158.70,177
2006/11/10,12:06:00,7158.32,7158.32,7158.32,7158.32,191
2006/11/10,12:07:00,7160.49,7160.49,7160.49,7160.49,157
2006/11/10,12:08:00,7159.58,7159.58,7159.58,7159.58,171
2006/11/10,12:09:00,7158.44,7158.44,7158.44,7158.44,147
2006/11/10,12:10:00,7160.35,7160.35,7160.35,7160.35,178
2006/11/10,12:11:00,7158.49,7158.49,7158.49,7158.49,208
2006/11/10,12:12:00,7159.78,7159.78,7159.78,7159.78,150
2006/11/10,12:13:00,7157.66,7157.66,7157.66,7157.66,260
2006/11/10,12:14:00,7157.08,7157.08,7157.08,7157.08,211
2006/11/10,12:15:00,7157.65,7157.65,7157.65,7157.65,164
2006/11/10,12:16:00,7157.98,7157.98,7157.98,7157.98,220
2006/11/10,12:17:00,7157.73,7157.73,7157.73,7157.73,185
2006/11/10,12:18:00,7157.32,7157.32,7157.32,7157.32,194
2006/11/10,12:19:00,7158.26,7158.26,7158.26,7158.26,143
2006/11/10,12:20:00,7158.06,7158.06,7158.06,7158.06,171
2006/11/10,12:21:00,7160.02,7160.02,7160.02,7160.02,209
2006/11/10,12:22:00,7160.32,7160.32,7160.32,7160.32,204
2006/11/10,12:23:00,7161.72,7161.72,7161.72,7161.72,232
2006/11/10,12:24:00,7160.45,7160.45,7160.45,7160.45,144
2006/11/10,12:25:00,7160.87,7160.87,7160.87,7160.87,236
2006/11/10,12:26:00,7162.91,7162.91,7162.91,7162.91,314
2006/11/10,12:27:00,7162.93,7162.93,7162.93,7162.93,233
2006/11/10,12:28:00,7163.90,7163.90,7163.90,7163.90,306
2006/11/10,12:29:00,7165.48,7165.48,7165.48,7165.48,212
2006/11/10,12:30:00,7164.81,7164.81,7164.81,7164.81,180
2006/11/10,12:31:00,7164.82,7164.82,7164.82,7164.82,214
2006/11/10,12:32:00,7164.77,7164.77,7164.77,7164.77,164
2006/11/10,12:33:00,7162.00,7162.00,7162.00,7162.00,203
2006/11/10,12:34:00,7163.08,7163.08,7163.08,7163.08,221
2006/11/10,12:35:00,7161.39,7161.39,7161.39,7161.39,172
2006/11/10,12:36:00,7162.70,7162.70,7162.70,7162.70,209
2006/11/10,12:37:00,7163.17,7163.17,7163.17,7163.17,137
2006/11/10,12:38:00,7163.21,7163.21,7163.21,7163.21,236
2006/11/10,12:39:00,7162.93,7162.93,7162.93,7162.93,203
2006/11/10,12:40:00,7162.39,7162.39,7162.39,7162.39,237
2006/11/10,12:41:00,7162.40,7162.40,7162.40,7162.40,244
2006/11/10,12:42:00,7161.90,7161.90,7161.90,7161.90,134
2006/11/10,12:43:00,7162.33,7162.33,7162.33,7162.33,211
2006/11/10,12:44:00,7162.03,7162.03,7162.03,7162.03,191
2006/11/10,12:45:00,7162.73,7162.73,7162.73,7162.73,212
2006/11/10,12:46:00,7161.17,7161.17,7161.17,7161.17,208
2006/11/10,12:47:00,7159.63,7159.63,7159.63,7159.63,204
2006/11/10,12:48:00,7160.44,7160.44,7160.44,7160.44,221
2006/11/10,12:49:00,7159.94,7159.94,7159.94,7159.94,186
2006/11/10,12:50:00,7159.78,7159.78,7159.78,7159.78,205
2006/11/10,12:51:00,7158.54,7158.54,7158.54,7158.54,222
2006/11/10,12:52:00,7158.54,7158.54,7158.54,7158.54,189
2006/11/10,12:53:00,7158.46,7158.46,7158.46,7158.46,230
2006/11/10,12:54:00,7158.34,7158.34,7158.34,7158.34,183
2006/11/10,12:55:00,7158.62,7158.62,7158.62,7158.62,215
2006/11/10,12:56:00,7158.18,7158.18,7158.18,7158.18,286
2006/11/10,12:57:00,7158.18,7158.18,7158.18,7158.18,208
2006/11/10,12:58:00,7159.91,7159.91,7159.91,7159.91,298
2006/11/10,12:59:00,7157.38,7157.38,7157.38,7157.38,192
2006/11/10,13:00:00,7157.74,7157.74,7157.74,7157.74,207
2006/11/10,13:01:00,7158.12,7158.12,7158.12,7158.12,263
2006/11/10,13:02:00,7159.50,7159.50,7159.50,7159.50,209
2006/11/10,13:03:00,7156.46,7156.46,7156.46,7156.46,263
2006/11/10,13:04:00,7157.47,7157.47,7157.47,7157.47,227
2006/11/10,13:05:00,7156.13,7156.13,7156.13,7156.13,208
2006/11/10,13:06:00,7156.68,7156.68,7156.68,7156.68,231
2006/11/10,13:07:00,7156.45,7156.45,7156.45,7156.45,221
2006/11/10,13:08:00,7155.14,7155.14,7155.14,7155.14,409
2006/11/10,13:09:00,7154.54,7154.54,7154.54,7154.54,284
2006/11/10,13:10:00,7154.47,7154.47,7154.47,7154.47,333
2006/11/10,13:11:00,7155.24,7155.24,7155.24,7155.24,322
2006/11/10,13:12:00,7154.91,7154.91,7154.91,7154.91,245
2006/11/10,13:13:00,7156.72,7156.72,7156.72,7156.72,363
2006/11/10,13:14:00,7157.02,7157.02,7157.02,7157.02,440
2006/11/10,13:15:00,7159.14,7159.14,7159.14,7159.14,521
2006/11/10,13:16:00,7159.89,7159.89,7159.89,7159.89,568
2006/11/10,13:17:00,7159.97,7159.97,7159.97,7159.97,445
2006/11/10,13:18:00,7162.69,7162.69,7162.69,7162.69,557
2006/11/10,13:19:00,7163.32,7163.32,7163.32,7163.32,412
2006/11/10,13:20:00,7165.18,7165.18,7165.18,7165.18,441
2006/11/10,13:21:00,7169.77,7169.77,7169.77,7169.77,514
2006/11/10,13:22:00,7170.90,7170.90,7170.90,7170.90,566
2006/11/10,13:23:00,7172.97,7172.97,7172.97,7172.97,736
2006/11/10,13:24:00,7173.34,7173.34,7173.34,7173.34,655
2006/11/10,13:25:00,7175.97,7175.97,7175.97,7175.97,554
2006/11/10,13:26:00,7176.06,7176.06,7176.06,7176.06,0
2006/11/10,13:27:00,7176.06,7176.06,7176.06,7176.06,0
2006/11/10,13:28:00,7176.06,7176.06,7176.06,7176.06,0
2006/11/10,13:29:00,7176.06,7176.06,7176.06,7176.06,0
2006/11/10,13:30:00,7174.20,7174.20,7174.20,7174.20,4057
2006/11/13,09:00:00,7174.20,7174.20,7174.20,7174.20,94
2006/11/13,09:01:00,7182.78,7182.78,7182.78,7182.78,3059
2006/11/13,09:02:00,7187.83,7187.83,7187.83,7187.83,730
2006/11/13,09:03:00,7187.83,7187.83,7187.83,7187.83,869
2006/11/13,09:04:00,7189.71,7189.71,7189.71,7189.71,854
2006/11/13,09:05:00,7189.82,7189.82,7189.82,7189.82,733
2006/11/13,09:06:00,7191.09,7191.09,7191.09,7191.09,890
2006/11/13,09:07:00,7190.35,7190.35,7190.35,7190.35,563
2006/11/13,09:08:00,7188.93,7188.93,7188.93,7188.93,776
2006/11/13,09:09:00,7187.53,7187.53,7187.53,7187.53,605
2006/11/13,09:10:00,7182.97,7182.97,7182.97,7182.97,529
2006/11/13,09:11:00,7180.52,7180.52,7180.52,7180.52,637
2006/11/13,09:12:00,7177.06,7177.06,7177.06,7177.06,487
2006/11/13,09:13:00,7173.16,7173.16,7173.16,7173.16,575
2006/11/13,09:14:00,7170.24,7170.24,7170.24,7170.24,626
2006/11/13,09:15:00,7167.84,7167.84,7167.84,7167.84,489
2006/11/13,09:16:00,7167.86,7167.86,7167.86,7167.86,687
2006/11/13,09:17:00,7166.25,7166.25,7166.25,7166.25,406
2006/11/13,09:18:00,7166.19,7166.19,7166.19,7166.19,493
2006/11/13,09:19:00,7167.54,7167.54,7167.54,7167.54,500
2006/11/13,09:20:00,7169.26,7169.26,7169.26,7169.26,392
2006/11/13,09:21:00,7172.30,7172.30,7172.30,7172.30,549
2006/11/13,09:22:00,7172.41,7172.41,7172.41,7172.41,387
2006/11/13,09:23:00,7173.21,7173.21,7173.21,7173.21,479
2006/11/13,09:24:00,7174.74,7174.74,7174.74,7174.74,524
2006/11/13,09:25:00,7176.06,7176.06,7176.06,7176.06,483
2006/11/13,09:26:00,7177.81,7177.81,7177.81,7177.81,797
2006/11/13,09:27:00,7176.10,7176.10,7176.10,7176.10,477
2006/11/13,09:28:00,7176.23,7176.23,7176.23,7176.23,469
2006/11/13,09:29:00,7175.38,7175.38,7175.38,7175.38,512
2006/11/13,09:30:00,7175.15,7175.15,7175.15,7175.15,444
2006/11/13,09:31:00,7175.67,7175.67,7175.67,7175.67,534
2006/11/13,09:32:00,7174.11,7174.11,7174.11,7174.11,340
2006/11/13,09:33:00,7173.33,7173.33,7173.33,7173.33,380
2006/11/13,09:34:00,7174.35,7174.35,7174.35,7174.35,389
2006/11/13,09:35:00,7172.99,7172.99,7172.99,7172.99,294
2006/11/13,09:36:00,7175.05,7175.05,7175.05,7175.05,464
2006/11/13,09:37:00,7173.10,7173.10,7173.10,7173.10,327
2006/11/13,09:38:00,7175.97,7175.97,7175.97,7175.97,393
2006/11/13,09:39:00,7175.39,7175.39,7175.39,7175.39,468
2006/11/13,09:40:00,7176.80,7176.80,7176.80,7176.80,414
2006/11/13,09:41:00,7174.61,7174.61,7174.61,7174.61,512
2006/11/13,09:42:00,7177.52,7177.52,7177.52,7177.52,331
2006/11/13,09:43:00,7177.97,7177.97,7177.97,7177.97,404
2006/11/13,09:44:00,7178.76,7178.76,7178.76,7178.76,329
2006/11/13,09:45:00,7179.65,7179.65,7179.65,7179.65,291
2006/11/13,09:46:00,7178.90,7178.90,7178.90,7178.90,420
2006/11/13,09:47:00,7177.78,7177.78,7177.78,7177.78,313
2006/11/13,09:48:00,7177.69,7177.69,7177.69,7177.69,379
2006/11/13,09:49:00,7174.81,7174.81,7174.81,7174.81,381
2006/11/13,09:50:00,7173.12,7173.12,7173.12,7173.12,346
2006/11/13,09:51:00,7169.31,7169.31,7169.31,7169.31,506
2006/11/13,09:52:00,7167.42,7167.42,7167.42,7167.42,336
2006/11/13,09:53:00,7163.02,7163.02,7163.02,7163.02,409
2006/11/13,09:54:00,7162.96,7162.96,7162.96,7162.96,422
2006/11/13,09:55:00,7160.27,7160.27,7160.27,7160.27,366
2006/11/13,09:56:00,7154.66,7154.66,7154.66,7154.66,559
2006/11/13,09:57:00,7151.39,7151.39,7151.39,7151.39,358
2006/11/13,09:58:00,7148.74,7148.74,7148.74,7148.74,503
2006/11/13,09:59:00,7150.17,7150.17,7150.17,7150.17,582
2006/11/13,10:00:00,7147.97,7147.97,7147.97,7147.97,346
2006/11/13,10:01:00,7147.54,7147.54,7147.54,7147.54,531
2006/11/13,10:02:00,7146.40,7146.40,7146.40,7146.40,231
2006/11/13,10:03:00,7147.66,7147.66,7147.66,7147.66,362
2006/11/13,10:04:00,7148.13,7148.13,7148.13,7148.13,288
2006/11/13,10:05:00,7148.11,7148.11,7148.11,7148.11,258
2006/11/13,10:06:00,7152.17,7152.17,7152.17,7152.17,286
2006/11/13,10:07:00,7154.52,7154.52,7154.52,7154.52,201
2006/11/13,10:08:00,7155.49,7155.49,7155.49,7155.49,278
2006/11/13,10:09:00,7156.27,7156.27,7156.27,7156.27,296
2006/11/13,10:10:00,7155.95,7155.95,7155.95,7155.95,240
2006/11/13,10:11:00,7155.64,7155.64,7155.64,7155.64,266
2006/11/13,10:12:00,7157.14,7157.14,7157.14,7157.14,211
2006/11/13,10:13:00,7157.78,7157.78,7157.78,7157.78,272
2006/11/13,10:14:00,7158.01,7158.01,7158.01,7158.01,183
2006/11/13,10:15:00,7156.49,7156.49,7156.49,7156.49,195
2006/11/13,10:16:00,7155.51,7155.51,7155.51,7155.51,306
2006/11/13,10:17:00,7152.51,7152.51,7152.51,7152.51,351
2006/11/13,10:18:00,7148.04,7148.04,7148.04,7148.04,303
2006/11/13,10:19:00,7143.84,7143.84,7143.84,7143.84,379
2006/11/13,10:20:00,7138.84,7138.84,7138.84,7138.84,415
2006/11/13,10:21:00,7136.95,7136.95,7136.95,7136.95,369
2006/11/13,10:22:00,7136.23,7136.23,7136.23,7136.23,297
2006/11/13,10:23:00,7137.36,7137.36,7137.36,7137.36,389
2006/11/13,10:24:00,7140.80,7140.80,7140.80,7140.80,251
2006/11/13,10:25:00,7137.63,7137.63,7137.63,7137.63,200
2006/11/13,10:26:00,7140.70,7140.70,7140.70,7140.70,325
2006/11/13,10:27:00,7141.53,7141.53,7141.53,7141.53,177
2006/11/13,10:28:00,7142.83,7142.83,7142.83,7142.83,245
2006/11/13,10:29:00,7142.73,7142.73,7142.73,7142.73,210
2006/11/13,10:30:00,7145.06,7145.06,7145.06,7145.06,186
2006/11/13,10:31:00,7146.07,7146.07,7146.07,7146.07,229
2006/11/13,10:32:00,7146.09,7146.09,7146.09,7146.09,180
2006/11/13,10:33:00,7146.78,7146.78,7146.78,7146.78,224
2006/11/13,10:34:00,7146.14,7146.14,7146.14,7146.14,209
2006/11/13,10:35:00,7147.83,7147.83,7147.83,7147.83,220
2006/11/13,10:36:00,7148.48,7148.48,7148.48,7148.48,346
2006/11/13,10:37:00,7147.99,7147.99,7147.99,7147.99,288
2006/11/13,10:38:00,7147.73,7147.73,7147.73,7147.73,339
2006/11/13,10:39:00,7147.83,7147.83,7147.83,7147.83,301
2006/11/13,10:40:00,7146.22,7146.22,7146.22,7146.22,287
2006/11/13,10:41:00,7147.00,7147.00,7147.00,7147.00,224
2006/11/13,10:42:00,7144.22,7144.22,7144.22,7144.22,152
2006/11/13,10:43:00,7143.06,7143.06,7143.06,7143.06,242
2006/11/13,10:44:00,7141.87,7141.87,7141.87,7141.87,231
2006/11/13,10:45:00,7142.51,7142.51,7142.51,7142.51,200
2006/11/13,10:46:00,7141.92,7141.92,7141.92,7141.92,327
2006/11/13,10:47:00,7142.01,7142.01,7142.01,7142.01,229
2006/11/13,10:48:00,7140.92,7140.92,7140.92,7140.92,309
2006/11/13,10:49:00,7140.04,7140.04,7140.04,7140.04,280
2006/11/13,10:50:00,7140.24,7140.24,7140.24,7140.24,204
2006/11/13,10:51:00,7142.05,7142.05,7142.05,7142.05,293
2006/11/13,10:52:00,7141.78,7141.78,7141.78,7141.78,167
2006/11/13,10:53:00,7143.10,7143.10,7143.10,7143.10,231
2006/11/13,10:54:00,7142.84,7142.84,7142.84,7142.84,227
2006/11/13,10:55:00,7143.32,7143.32,7143.32,7143.32,214
2006/11/13,10:56:00,7141.83,7141.83,7141.83,7141.83,202
2006/11/13,10:57:00,7143.96,7143.96,7143.96,7143.96,141
2006/11/13,10:58:00,7144.32,7144.32,7144.32,7144.32,204
2006/11/13,10:59:00,7142.23,7142.23,7142.23,7142.23,143
2006/11/13,11:00:00,7143.51,7143.51,7143.51,7143.51,214
2006/11/13,11:01:00,7141.23,7141.23,7141.23,7141.23,202
2006/11/13,11:02:00,7141.59,7141.59,7141.59,7141.59,175
2006/11/13,11:03:00,7140.67,7140.67,7140.67,7140.67,192
2006/11/13,11:04:00,7142.84,7142.84,7142.84,7142.84,169
2006/11/13,11:05:00,7141.64,7141.64,7141.64,7141.64,145
2006/11/13,11:06:00,7140.63,7140.63,7140.63,7140.63,187
2006/11/13,11:07:00,7140.94,7140.94,7140.94,7140.94,129
2006/11/13,11:08:00,7139.97,7139.97,7139.97,7139.97,188
2006/11/13,11:09:00,7140.04,7140.04,7140.04,7140.04,161
2006/11/13,11:10:00,7140.38,7140.38,7140.38,7140.38,146
2006/11/13,11:11:00,7141.26,7141.26,7141.26,7141.26,176
2006/11/13,11:12:00,7138.86,7138.86,7138.86,7138.86,148
2006/11/13,11:13:00,7139.73,7139.73,7139.73,7139.73,305
2006/11/13,11:14:00,7140.15,7140.15,7140.15,7140.15,165
2006/11/13,11:15:00,7140.79,7140.79,7140.79,7140.79,171
2006/11/13,11:16:00,7140.23,7140.23,7140.23,7140.23,199
2006/11/13,11:17:00,7139.20,7139.20,7139.20,7139.20,157
2006/11/13,11:18:00,7139.07,7139.07,7139.07,7139.07,241
2006/11/13,11:19:00,7140.75,7140.75,7140.75,7140.75,176
2006/11/13,11:20:00,7137.47,7137.47,7137.47,7137.47,182
2006/11/13,11:21:00,7137.20,7137.20,7137.20,7137.20,188
2006/11/13,11:22:00,7138.83,7138.83,7138.83,7138.83,139
2006/11/13,11:23:00,7138.85,7138.85,7138.85,7138.85,205
2006/11/13,11:24:00,7137.90,7137.90,7137.90,7137.90,141
2006/11/13,11:25:00,7139.32,7139.32,7139.32,7139.32,129
2006/11/13,11:26:00,7140.26,7140.26,7140.26,7140.26,194
2006/11/13,11:27:00,7140.70,7140.70,7140.70,7140.70,129
2006/11/13,11:28:00,7140.61,7140.61,7140.61,7140.61,192
2006/11/13,11:29:00,7139.36,7139.36,7139.36,7139.36,194
2006/11/13,11:30:00,7140.23,7140.23,7140.23,7140.23,173
2006/11/13,11:31:00,7140.97,7140.97,7140.97,7140.97,208
2006/11/13,11:32:00,7141.68,7141.68,7141.68,7141.68,119
2006/11/13,11:33:00,7141.51,7141.51,7141.51,7141.51,194
2006/11/13,11:34:00,7141.46,7141.46,7141.46,7141.46,128
2006/11/13,11:35:00,7142.56,7142.56,7142.56,7142.56,137
2006/11/13,11:36:00,7141.88,7141.88,7141.88,7141.88,145
2006/11/13,11:37:00,7142.34,7142.34,7142.34,7142.34,123
2006/11/13,11:38:00,7144.55,7144.55,7144.55,7144.55,224
2006/11/13,11:39:00,7145.10,7145.10,7145.10,7145.10,135
2006/11/13,11:40:00,7145.59,7145.59,7145.59,7145.59,141
2006/11/13,11:41:00,7146.80,7146.80,7146.80,7146.80,204
2006/11/13,11:42:00,7145.67,7145.67,7145.67,7145.67,169
2006/11/13,11:43:00,7144.97,7144.97,7144.97,7144.97,205
2006/11/13,11:44:00,7145.33,7145.33,7145.33,7145.33,154
2006/11/13,11:45:00,7144.99,7144.99,7144.99,7144.99,219
2006/11/13,11:46:00,7144.88,7144.88,7144.88,7144.88,238
2006/11/13,11:47:00,7144.74,7144.74,7144.74,7144.74,158
2006/11/13,11:48:00,7146.69,7146.69,7146.69,7146.69,202
2006/11/13,11:49:00,7145.79,7145.79,7145.79,7145.79,160
2006/11/13,11:50:00,7145.49,7145.49,7145.49,7145.49,214
2006/11/13,11:51:00,7146.40,7146.40,7146.40,7146.40,231
2006/11/13,11:52:00,7146.09,7146.09,7146.09,7146.09,226
2006/11/13,11:53:00,7147.34,7147.34,7147.34,7147.34,234
2006/11/13,11:54:00,7145.52,7145.52,7145.52,7145.52,195
2006/11/13,11:55:00,7145.98,7145.98,7145.98,7145.98,173
2006/11/13,11:56:00,7148.79,7148.79,7148.79,7148.79,220
2006/11/13,11:57:00,7148.63,7148.63,7148.63,7148.63,137
2006/11/13,11:58:00,7147.22,7147.22,7147.22,7147.22,175
2006/11/13,11:59:00,7148.31,7148.31,7148.31,7148.31,208
2006/11/13,12:00:00,7148.76,7148.76,7148.76,7148.76,211
2006/11/13,12:01:00,7147.68,7147.68,7147.68,7147.68,271
2006/11/13,12:02:00,7150.21,7150.21,7150.21,7150.21,181
2006/11/13,12:03:00,7148.83,7148.83,7148.83,7148.83,246
2006/11/13,12:04:00,7150.49,7150.49,7150.49,7150.49,216
2006/11/13,12:05:00,7153.38,7153.38,7153.38,7153.38,249
2006/11/13,12:06:00,7151.43,7151.43,7151.43,7151.43,252
2006/11/13,12:07:00,7150.65,7150.65,7150.65,7150.65,176
2006/11/13,12:08:00,7150.99,7150.99,7150.99,7150.99,221
2006/11/13,12:09:00,7150.88,7150.88,7150.88,7150.88,209
2006/11/13,12:10:00,7150.08,7150.08,7150.08,7150.08,214
2006/11/13,12:11:00,7150.35,7150.35,7150.35,7150.35,230
2006/11/13,12:12:00,7150.38,7150.38,7150.38,7150.38,149
2006/11/13,12:13:00,7150.47,7150.47,7150.47,7150.47,197
2006/11/13,12:14:00,7151.40,7151.40,7151.40,7151.40,188
2006/11/13,12:15:00,7150.16,7150.16,7150.16,7150.16,151
2006/11/13,12:16:00,7150.28,7150.28,7150.28,7150.28,183
2006/11/13,12:17:00,7149.49,7149.49,7149.49,7149.49,121
2006/11/13,12:18:00,7149.67,7149.67,7149.67,7149.67,253
2006/11/13,12:19:00,7149.34,7149.34,7149.34,7149.34,186
2006/11/13,12:20:00,7148.63,7148.63,7148.63,7148.63,179
2006/11/13,12:21:00,7148.75,7148.75,7148.75,7148.75,209
2006/11/13,12:22:00,7149.61,7149.61,7149.61,7149.61,167
2006/11/13,12:23:00,7147.97,7147.97,7147.97,7147.97,207
2006/11/13,12:24:00,7147.33,7147.33,7147.33,7147.33,160
2006/11/13,12:25:00,7146.89,7146.89,7146.89,7146.89,185
2006/11/13,12:26:00,7149.13,7149.13,7149.13,7149.13,213
2006/11/13,12:27:00,7149.46,7149.46,7149.46,7149.46,213
2006/11/13,12:28:00,7148.52,7148.52,7148.52,7148.52,284
2006/11/13,12:29:00,7148.05,7148.05,7148.05,7148.05,158
2006/11/13,12:30:00,7146.41,7146.41,7146.41,7146.41,165
2006/11/13,12:31:00,7146.70,7146.70,7146.70,7146.70,184
2006/11/13,12:32:00,7144.70,7144.70,7144.70,7144.70,191
2006/11/13,12:33:00,7142.74,7142.74,7142.74,7142.74,208
2006/11/13,12:34:00,7141.82,7141.82,7141.82,7141.82,178
2006/11/13,12:35:00,7142.76,7142.76,7142.76,7142.76,224
2006/11/13,12:36:00,7144.98,7144.98,7144.98,7144.98,436
2006/11/13,12:37:00,7145.75,7145.75,7145.75,7145.75,188
2006/11/13,12:38:00,7144.98,7144.98,7144.98,7144.98,282
2006/11/13,12:39:00,7144.48,7144.48,7144.48,7144.48,276
2006/11/13,12:40:00,7146.54,7146.54,7146.54,7146.54,164
2006/11/13,12:41:00,7145.02,7145.02,7145.02,7145.02,168
2006/11/13,12:42:00,7146.63,7146.63,7146.63,7146.63,125
2006/11/13,12:43:00,7147.12,7147.12,7147.12,7147.12,250
2006/11/13,12:44:00,7146.27,7146.27,7146.27,7146.27,181
2006/11/13,12:45:00,7146.29,7146.29,7146.29,7146.29,180
2006/11/13,12:46:00,7145.20,7145.20,7145.20,7145.20,227
2006/11/13,12:47:00,7147.36,7147.36,7147.36,7147.36,158
2006/11/13,12:48:00,7143.57,7143.57,7143.57,7143.57,259
2006/11/13,12:49:00,7144.37,7144.37,7144.37,7144.37,181
2006/11/13,12:50:00,7141.45,7141.45,7141.45,7141.45,157
2006/11/13,12:51:00,7144.13,7144.13,7144.13,7144.13,236
2006/11/13,12:52:00,7143.19,7143.19,7143.19,7143.19,174
2006/11/13,12:53:00,7143.52,7143.52,7143.52,7143.52,242
2006/11/13,12:54:00,7142.72,7142.72,7142.72,7142.72,192
2006/11/13,12:55:00,7145.03,7145.03,7145.03,7145.03,276
2006/11/13,12:56:00,7144.70,7144.70,7144.70,7144.70,262
2006/11/13,12:57:00,7147.30,7147.30,7147.30,7147.30,188
2006/11/13,12:58:00,7149.25,7149.25,7149.25,7149.25,369
2006/11/13,12:59:00,7148.36,7148.36,7148.36,7148.36,287
2006/11/13,13:00:00,7150.52,7150.52,7150.52,7150.52,284
2006/11/13,13:01:00,7152.28,7152.28,7152.28,7152.28,347
2006/11/13,13:02:00,7153.35,7153.35,7153.35,7153.35,270
2006/11/13,13:03:00,7153.38,7153.38,7153.38,7153.38,330
2006/11/13,13:04:00,7155.46,7155.46,7155.46,7155.46,307
2006/11/13,13:05:00,7153.50,7153.50,7153.50,7153.50,302
2006/11/13,13:06:00,7153.28,7153.28,7153.28,7153.28,392
2006/11/13,13:07:00,7153.48,7153.48,7153.48,7153.48,249
2006/11/13,13:08:00,7152.25,7152.25,7152.25,7152.25,334
2006/11/13,13:09:00,7151.10,7151.10,7151.10,7151.10,342
2006/11/13,13:10:00,7148.98,7148.98,7148.98,7148.98,270
2006/11/13,13:11:00,7150.50,7150.50,7150.50,7150.50,337
2006/11/13,13:12:00,7146.61,7146.61,7146.61,7146.61,257
2006/11/13,13:13:00,7146.41,7146.41,7146.41,7146.41,279
2006/11/13,13:14:00,7146.75,7146.75,7146.75,7146.75,242
2006/11/13,13:15:00,7148.03,7148.03,7148.03,7148.03,315
2006/11/13,13:16:00,7145.04,7145.04,7145.04,7145.04,374
2006/11/13,13:17:00,7144.79,7144.79,7144.79,7144.79,372
2006/11/13,13:18:00,7141.89,7141.89,7141.89,7141.89,495
2006/11/13,13:19:00,7139.91,7139.91,7139.91,7139.91,353
2006/11/13,13:20:00,7138.44,7138.44,7138.44,7138.44,390
2006/11/13,13:21:00,7139.01,7139.01,7139.01,7139.01,454
2006/11/13,13:22:00,7138.85,7138.85,7138.85,7138.85,360
2006/11/13,13:23:00,7138.00,7138.00,7138.00,7138.00,516
2006/11/13,13:24:00,7136.50,7136.50,7136.50,7136.50,435
2006/11/13,13:25:00,7138.44,7138.44,7138.44,7138.44,489
2006/11/13,13:26:00,7138.44,7138.44,7138.44,7138.44,0
2006/11/13,13:27:00,7138.44,7138.44,7138.44,7138.44,0
2006/11/13,13:28:00,7138.44,7138.44,7138.44,7138.44,0
2006/11/13,13:29:00,7138.44,7138.44,7138.44,7138.44,0
2006/11/13,13:30:00,7136.06,7136.06,7136.06,7136.06,3675
2006/11/14,09:00:00,7136.06,7136.06,7136.06,7136.06,45
2006/11/14,09:01:00,7185.66,7185.66,7185.66,7185.66,3124
2006/11/14,09:02:00,7197.56,7197.56,7197.56,7197.56,750
2006/11/14,09:03:00,7193.30,7193.30,7193.30,7193.30,812
2006/11/14,09:04:00,7188.46,7188.46,7188.46,7188.46,822
2006/11/14,09:05:00,7185.92,7185.92,7185.92,7185.92,607
2006/11/14,09:06:00,7183.19,7183.19,7183.19,7183.19,892
2006/11/14,09:07:00,7182.38,7182.38,7182.38,7182.38,569
2006/11/14,09:08:00,7182.76,7182.76,7182.76,7182.76,675
2006/11/14,09:09:00,7181.03,7181.03,7181.03,7181.03,600
2006/11/14,09:10:00,7177.92,7177.92,7177.92,7177.92,526
2006/11/14,09:11:00,7178.63,7178.63,7178.63,7178.63,884
2006/11/14,09:12:00,7177.94,7177.94,7177.94,7177.94,480
2006/11/14,09:13:00,7181.76,7181.76,7181.76,7181.76,534
2006/11/14,09:14:00,7185.09,7185.09,7185.09,7185.09,594
2006/11/14,09:15:00,7185.53,7185.53,7185.53,7185.53,503
2006/11/14,09:16:00,7185.61,7185.61,7185.61,7185.61,980
2006/11/14,09:17:00,7189.91,7189.91,7189.91,7189.91,698
2006/11/14,09:18:00,7191.20,7191.20,7191.20,7191.20,784
2006/11/14,09:19:00,7192.01,7192.01,7192.01,7192.01,786
2006/11/14,09:20:00,7192.95,7192.95,7192.95,7192.95,532
2006/11/14,09:21:00,7193.44,7193.44,7193.44,7193.44,802
2006/11/14,09:22:00,7191.06,7191.06,7191.06,7191.06,536
2006/11/14,09:23:00,7191.07,7191.07,7191.07,7191.07,593
2006/11/14,09:24:00,7187.72,7187.72,7187.72,7187.72,584
2006/11/14,09:25:00,7188.46,7188.46,7188.46,7188.46,509
2006/11/14,09:26:00,7189.54,7189.54,7189.54,7189.54,848
2006/11/14,09:27:00,7187.14,7187.14,7187.14,7187.14,483
2006/11/14,09:28:00,7186.67,7186.67,7186.67,7186.67,604
2006/11/14,09:29:00,7183.72,7183.72,7183.72,7183.72,584
2006/11/14,09:30:00,7183.50,7183.50,7183.50,7183.50,444
2006/11/14,09:31:00,7185.38,7185.38,7185.38,7185.38,804
2006/11/14,09:32:00,7185.16,7185.16,7185.16,7185.16,532
2006/11/14,09:33:00,7184.22,7184.22,7184.22,7184.22,589
2006/11/14,09:34:00,7185.56,7185.56,7185.56,7185.56,633
2006/11/14,09:35:00,7185.89,7185.89,7185.89,7185.89,522
2006/11/14,09:36:00,7185.93,7185.93,7185.93,7185.93,778
2006/11/14,09:37:00,7184.56,7184.56,7184.56,7184.56,648
2006/11/14,09:38:00,7182.61,7182.61,7182.61,7182.61,621
2006/11/14,09:39:00,7175.40,7175.40,7175.40,7175.40,598
2006/11/14,09:40:00,7179.90,7179.90,7179.90,7179.90,539
2006/11/14,09:41:00,7180.16,7180.16,7180.16,7180.16,958
2006/11/14,09:42:00,7183.70,7183.70,7183.70,7183.70,567
2006/11/14,09:43:00,7181.83,7181.83,7181.83,7181.83,560
2006/11/14,09:44:00,7180.36,7180.36,7180.36,7180.36,364
2006/11/14,09:45:00,7180.84,7180.84,7180.84,7180.84,361
2006/11/14,09:46:00,7180.79,7180.79,7180.79,7180.79,409
2006/11/14,09:47:00,7178.90,7178.90,7178.90,7178.90,361
2006/11/14,09:48:00,7176.34,7176.34,7176.34,7176.34,417
2006/11/14,09:49:00,7173.35,7173.35,7173.35,7173.35,386
2006/11/14,09:50:00,7172.08,7172.08,7172.08,7172.08,394
2006/11/14,09:51:00,7169.10,7169.10,7169.10,7169.10,579
2006/11/14,09:52:00,7170.45,7170.45,7170.45,7170.45,398
2006/11/14,09:53:00,7169.74,7169.74,7169.74,7169.74,398
2006/11/14,09:54:00,7168.85,7168.85,7168.85,7168.85,376
2006/11/14,09:55:00,7171.29,7171.29,7171.29,7171.29,327
2006/11/14,09:56:00,7171.86,7171.86,7171.86,7171.86,468
2006/11/14,09:57:00,7169.24,7169.24,7169.24,7169.24,395
2006/11/14,09:58:00,7169.88,7169.88,7169.88,7169.88,397
2006/11/14,09:59:00,7172.34,7172.34,7172.34,7172.34,390
2006/11/14,10:00:00,7176.09,7176.09,7176.09,7176.09,450
2006/11/14,10:01:00,7176.30,7176.30,7176.30,7176.30,586
2006/11/14,10:02:00,7178.42,7178.42,7178.42,7178.42,327
2006/11/14,10:03:00,7178.39,7178.39,7178.39,7178.39,334
2006/11/14,10:04:00,7179.99,7179.99,7179.99,7179.99,358
2006/11/14,10:05:00,7182.78,7182.78,7182.78,7182.78,277
2006/11/14,10:06:00,7182.56,7182.56,7182.56,7182.56,413
2006/11/14,10:07:00,7184.58,7184.58,7184.58,7184.58,308
2006/11/14,10:08:00,7185.65,7185.65,7185.65,7185.65,326
2006/11/14,10:09:00,7187.51,7187.51,7187.51,7187.51,359
2006/11/14,10:10:00,7188.23,7188.23,7188.23,7188.23,280
2006/11/14,10:11:00,7188.39,7188.39,7188.39,7188.39,333
2006/11/14,10:12:00,7187.64,7187.64,7187.64,7187.64,237
2006/11/14,10:13:00,7188.99,7188.99,7188.99,7188.99,344
2006/11/14,10:14:00,7188.45,7188.45,7188.45,7188.45,321
2006/11/14,10:15:00,7189.44,7189.44,7189.44,7189.44,236
2006/11/14,10:16:00,7190.77,7190.77,7190.77,7190.77,345
2006/11/14,10:17:00,7190.84,7190.84,7190.84,7190.84,249
2006/11/14,10:18:00,7191.60,7191.60,7191.60,7191.60,309
2006/11/14,10:19:00,7192.68,7192.68,7192.68,7192.68,272
2006/11/14,10:20:00,7191.66,7191.66,7191.66,7191.66,241
2006/11/14,10:21:00,7192.62,7192.62,7192.62,7192.62,284
2006/11/14,10:22:00,7193.89,7193.89,7193.89,7193.89,236
2006/11/14,10:23:00,7195.94,7195.94,7195.94,7195.94,308
2006/11/14,10:24:00,7196.93,7196.93,7196.93,7196.93,385
2006/11/14,10:25:00,7197.74,7197.74,7197.74,7197.74,321
2006/11/14,10:26:00,7199.43,7199.43,7199.43,7199.43,496
2006/11/14,10:27:00,7201.90,7201.90,7201.90,7201.90,431
2006/11/14,10:28:00,7199.91,7199.91,7199.91,7199.91,458
2006/11/14,10:29:00,7201.01,7201.01,7201.01,7201.01,414
2006/11/14,10:30:00,7199.22,7199.22,7199.22,7199.22,308
2006/11/14,10:31:00,7197.01,7197.01,7197.01,7197.01,381
2006/11/14,10:32:00,7198.64,7198.64,7198.64,7198.64,360
2006/11/14,10:33:00,7197.82,7197.82,7197.82,7197.82,384
2006/11/14,10:34:00,7200.21,7200.21,7200.21,7200.21,306
2006/11/14,10:35:00,7200.02,7200.02,7200.02,7200.02,332
2006/11/14,10:36:00,7201.24,7201.24,7201.24,7201.24,425
2006/11/14,10:37:00,7201.41,7201.41,7201.41,7201.41,266
2006/11/14,10:38:00,7201.17,7201.17,7201.17,7201.17,418
2006/11/14,10:39:00,7202.18,7202.18,7202.18,7202.18,333
2006/11/14,10:40:00,7200.40,7200.40,7200.40,7200.40,258
2006/11/14,10:41:00,7202.55,7202.55,7202.55,7202.55,472
2006/11/14,10:42:00,7202.88,7202.88,7202.88,7202.88,356
2006/11/14,10:43:00,7202.91,7202.91,7202.91,7202.91,369
2006/11/14,10:44:00,7204.64,7204.64,7204.64,7204.64,357
2006/11/14,10:45:00,7205.72,7205.72,7205.72,7205.72,357
2006/11/14,10:46:00,7208.29,7208.29,7208.29,7208.29,571
2006/11/14,10:47:00,7208.27,7208.27,7208.27,7208.27,458
2006/11/14,10:48:00,7209.35,7209.35,7209.35,7209.35,444
2006/11/14,10:49:00,7211.52,7211.52,7211.52,7211.52,516
2006/11/14,10:50:00,7212.27,7212.27,7212.27,7212.27,365
2006/11/14,10:51:00,7209.13,7209.13,7209.13,7209.13,517
2006/11/14,10:52:00,7208.69,7208.69,7208.69,7208.69,346
2006/11/14,10:53:00,7209.92,7209.92,7209.92,7209.92,411
2006/11/14,10:54:00,7209.44,7209.44,7209.44,7209.44,467
2006/11/14,10:55:00,7209.61,7209.61,7209.61,7209.61,311
2006/11/14,10:56:00,7210.32,7210.32,7210.32,7210.32,364
2006/11/14,10:57:00,7208.41,7208.41,7208.41,7208.41,251
2006/11/14,10:58:00,7208.74,7208.74,7208.74,7208.74,336
2006/11/14,10:59:00,7208.59,7208.59,7208.59,7208.59,321
2006/11/14,11:00:00,7206.96,7206.96,7206.96,7206.96,259
2006/11/14,11:01:00,7206.53,7206.53,7206.53,7206.53,299
2006/11/14,11:02:00,7205.37,7205.37,7205.37,7205.37,230
2006/11/14,11:03:00,7203.97,7203.97,7203.97,7203.97,304
2006/11/14,11:04:00,7205.18,7205.18,7205.18,7205.18,276
2006/11/14,11:05:00,7203.46,7203.46,7203.46,7203.46,225
2006/11/14,11:06:00,7203.05,7203.05,7203.05,7203.05,295
2006/11/14,11:07:00,7203.63,7203.63,7203.63,7203.63,196
2006/11/14,11:08:00,7201.54,7201.54,7201.54,7201.54,234
2006/11/14,11:09:00,7200.49,7200.49,7200.49,7200.49,278
2006/11/14,11:10:00,7202.69,7202.69,7202.69,7202.69,223
2006/11/14,11:11:00,7203.04,7203.04,7203.04,7203.04,420
2006/11/14,11:12:00,7203.72,7203.72,7203.72,7203.72,249
2006/11/14,11:13:00,7201.12,7201.12,7201.12,7201.12,253
2006/11/14,11:14:00,7201.10,7201.10,7201.10,7201.10,290
2006/11/14,11:15:00,7202.63,7202.63,7202.63,7202.63,227
2006/11/14,11:16:00,7201.28,7201.28,7201.28,7201.28,297
2006/11/14,11:17:00,7201.82,7201.82,7201.82,7201.82,190
2006/11/14,11:18:00,7201.42,7201.42,7201.42,7201.42,259
2006/11/14,11:19:00,7202.50,7202.50,7202.50,7202.50,312
2006/11/14,11:20:00,7202.74,7202.74,7202.74,7202.74,214
2006/11/14,11:21:00,7201.67,7201.67,7201.67,7201.67,283
2006/11/14,11:22:00,7202.11,7202.11,7202.11,7202.11,234
2006/11/14,11:23:00,7199.49,7199.49,7199.49,7199.49,346
2006/11/14,11:24:00,7200.38,7200.38,7200.38,7200.38,317
2006/11/14,11:25:00,7197.88,7197.88,7197.88,7197.88,248
2006/11/14,11:26:00,7196.46,7196.46,7196.46,7196.46,433
2006/11/14,11:27:00,7196.81,7196.81,7196.81,7196.81,296
2006/11/14,11:28:00,7195.35,7195.35,7195.35,7195.35,382
2006/11/14,11:29:00,7192.96,7192.96,7192.96,7192.96,367
2006/11/14,11:30:00,7192.67,7192.67,7192.67,7192.67,320
2006/11/14,11:31:00,7189.97,7189.97,7189.97,7189.97,452
2006/11/14,11:32:00,7189.55,7189.55,7189.55,7189.55,334
2006/11/14,11:33:00,7188.05,7188.05,7188.05,7188.05,455
2006/11/14,11:34:00,7187.12,7187.12,7187.12,7187.12,333
2006/11/14,11:35:00,7186.47,7186.47,7186.47,7186.47,309
2006/11/14,11:36:00,7187.61,7187.61,7187.61,7187.61,409
2006/11/14,11:37:00,7187.41,7187.41,7187.41,7187.41,249
2006/11/14,11:38:00,7188.33,7188.33,7188.33,7188.33,293
2006/11/14,11:39:00,7187.65,7187.65,7187.65,7187.65,258
2006/11/14,11:40:00,7188.27,7188.27,7188.27,7188.27,189
2006/11/14,11:41:00,7189.30,7189.30,7189.30,7189.30,249
2006/11/14,11:42:00,7188.62,7188.62,7188.62,7188.62,167
2006/11/14,11:43:00,7189.39,7189.39,7189.39,7189.39,238
2006/11/14,11:44:00,7192.24,7192.24,7192.24,7192.24,243
2006/11/14,11:45:00,7191.94,7191.94,7191.94,7191.94,209
2006/11/14,11:46:00,7191.18,7191.18,7191.18,7191.18,262
2006/11/14,11:47:00,7191.65,7191.65,7191.65,7191.65,205
2006/11/14,11:48:00,7192.73,7192.73,7192.73,7192.73,277
2006/11/14,11:49:00,7194.13,7194.13,7194.13,7194.13,282
2006/11/14,11:50:00,7193.79,7193.79,7193.79,7193.79,201
2006/11/14,11:51:00,7193.42,7193.42,7193.42,7193.42,260
2006/11/14,11:52:00,7194.25,7194.25,7194.25,7194.25,207
2006/11/14,11:53:00,7194.06,7194.06,7194.06,7194.06,449
2006/11/14,11:54:00,7194.47,7194.47,7194.47,7194.47,421
2006/11/14,11:55:00,7194.71,7194.71,7194.71,7194.71,334
2006/11/14,11:56:00,7194.69,7194.69,7194.69,7194.69,431
2006/11/14,11:57:00,7192.21,7192.21,7192.21,7192.21,215
2006/11/14,11:58:00,7193.12,7193.12,7193.12,7193.12,297
2006/11/14,11:59:00,7190.82,7190.82,7190.82,7190.82,242
2006/11/14,12:00:00,7190.95,7190.95,7190.95,7190.95,251
2006/11/14,12:01:00,7191.91,7191.91,7191.91,7191.91,237
2006/11/14,12:02:00,7191.17,7191.17,7191.17,7191.17,164
2006/11/14,12:03:00,7189.09,7189.09,7189.09,7189.09,205
2006/11/14,12:04:00,7190.57,7190.57,7190.57,7190.57,185
2006/11/14,12:05:00,7191.19,7191.19,7191.19,7191.19,181
2006/11/14,12:06:00,7190.85,7190.85,7190.85,7190.85,231
2006/11/14,12:07:00,7192.24,7192.24,7192.24,7192.24,237
2006/11/14,12:08:00,7192.15,7192.15,7192.15,7192.15,353
2006/11/14,12:09:00,7192.95,7192.95,7192.95,7192.95,345
2006/11/14,12:10:00,7195.60,7195.60,7195.60,7195.60,284
2006/11/14,12:11:00,7194.84,7194.84,7194.84,7194.84,413
2006/11/14,12:12:00,7195.17,7195.17,7195.17,7195.17,268
2006/11/14,12:13:00,7196.21,7196.21,7196.21,7196.21,322
2006/11/14,12:14:00,7194.54,7194.54,7194.54,7194.54,211
2006/11/14,12:15:00,7194.83,7194.83,7194.83,7194.83,196
2006/11/14,12:16:00,7194.50,7194.50,7194.50,7194.50,307
2006/11/14,12:17:00,7195.68,7195.68,7195.68,7195.68,187
2006/11/14,12:18:00,7195.39,7195.39,7195.39,7195.39,267
2006/11/14,12:19:00,7195.21,7195.21,7195.21,7195.21,204
2006/11/14,12:20:00,7194.06,7194.06,7194.06,7194.06,198
2006/11/14,12:21:00,7195.82,7195.82,7195.82,7195.82,298
2006/11/14,12:22:00,7196.73,7196.73,7196.73,7196.73,171
2006/11/14,12:23:00,7194.90,7194.90,7194.90,7194.90,228
2006/11/14,12:24:00,7196.23,7196.23,7196.23,7196.23,174
2006/11/14,12:25:00,7195.43,7195.43,7195.43,7195.43,226
2006/11/14,12:26:00,7194.89,7194.89,7194.89,7194.89,222
2006/11/14,12:27:00,7193.37,7193.37,7193.37,7193.37,201
2006/11/14,12:28:00,7196.29,7196.29,7196.29,7196.29,263
2006/11/14,12:29:00,7197.41,7197.41,7197.41,7197.41,384
2006/11/14,12:30:00,7197.81,7197.81,7197.81,7197.81,447
2006/11/14,12:31:00,7199.99,7199.99,7199.99,7199.99,557
2006/11/14,12:32:00,7203.57,7203.57,7203.57,7203.57,444
2006/11/14,12:33:00,7204.67,7204.67,7204.67,7204.67,478
2006/11/14,12:34:00,7206.32,7206.32,7206.32,7206.32,372
2006/11/14,12:35:00,7206.15,7206.15,7206.15,7206.15,309
2006/11/14,12:36:00,7204.25,7204.25,7204.25,7204.25,401
2006/11/14,12:37:00,7205.58,7205.58,7205.58,7205.58,318
2006/11/14,12:38:00,7204.73,7204.73,7204.73,7204.73,465
2006/11/14,12:39:00,7203.25,7203.25,7203.25,7203.25,331
2006/11/14,12:40:00,7202.03,7202.03,7202.03,7202.03,311
2006/11/14,12:41:00,7199.53,7199.53,7199.53,7199.53,365
2006/11/14,12:42:00,7200.36,7200.36,7200.36,7200.36,273
2006/11/14,12:43:00,7199.79,7199.79,7199.79,7199.79,330
2006/11/14,12:44:00,7202.35,7202.35,7202.35,7202.35,314
2006/11/14,12:45:00,7200.31,7200.31,7200.31,7200.31,302
2006/11/14,12:46:00,7201.39,7201.39,7201.39,7201.39,419
2006/11/14,12:47:00,7200.49,7200.49,7200.49,7200.49,278
2006/11/14,12:48:00,7200.35,7200.35,7200.35,7200.35,330
2006/11/14,12:49:00,7200.29,7200.29,7200.29,7200.29,335
2006/11/14,12:50:00,7199.74,7199.74,7199.74,7199.74,272
2006/11/14,12:51:00,7200.15,7200.15,7200.15,7200.15,308
2006/11/14,12:52:00,7199.87,7199.87,7199.87,7199.87,230
2006/11/14,12:53:00,7201.30,7201.30,7201.30,7201.30,356
2006/11/14,12:54:00,7202.67,7202.67,7202.67,7202.67,328
2006/11/14,12:55:00,7204.09,7204.09,7204.09,7204.09,257
2006/11/14,12:56:00,7205.67,7205.67,7205.67,7205.67,404
2006/11/14,12:57:00,7206.07,7206.07,7206.07,7206.07,260
2006/11/14,12:58:00,7205.70,7205.70,7205.70,7205.70,450
2006/11/14,12:59:00,7206.12,7206.12,7206.12,7206.12,406
2006/11/14,13:00:00,7208.14,7208.14,7208.14,7208.14,382
2006/11/14,13:01:00,7209.21,7209.21,7209.21,7209.21,506
2006/11/14,13:02:00,7211.85,7211.85,7211.85,7211.85,538
2006/11/14,13:03:00,7216.64,7216.64,7216.64,7216.64,525
2006/11/14,13:04:00,7213.92,7213.92,7213.92,7213.92,457
2006/11/14,13:05:00,7214.60,7214.60,7214.60,7214.60,469
2006/11/14,13:06:00,7213.23,7213.23,7213.23,7213.23,464
2006/11/14,13:07:00,7213.38,7213.38,7213.38,7213.38,358
2006/11/14,13:08:00,7210.25,7210.25,7210.25,7210.25,497
2006/11/14,13:09:00,7208.83,7208.83,7208.83,7208.83,539
2006/11/14,13:10:00,7206.41,7206.41,7206.41,7206.41,489
2006/11/14,13:11:00,7203.89,7203.89,7203.89,7203.89,583
2006/11/14,13:12:00,7203.09,7203.09,7203.09,7203.09,439
2006/11/14,13:13:00,7202.70,7202.70,7202.70,7202.70,469
2006/11/14,13:14:00,7201.93,7201.93,7201.93,7201.93,444
2006/11/14,13:15:00,7200.32,7200.32,7200.32,7200.32,345
2006/11/14,13:16:00,7201.39,7201.39,7201.39,7201.39,467
2006/11/14,13:17:00,7201.25,7201.25,7201.25,7201.25,355
2006/11/14,13:18:00,7200.37,7200.37,7200.37,7200.37,435
2006/11/14,13:19:00,7200.56,7200.56,7200.56,7200.56,436
2006/11/14,13:20:00,7198.98,7198.98,7198.98,7198.98,409
2006/11/14,13:21:00,7200.29,7200.29,7200.29,7200.29,536
2006/11/14,13:22:00,7197.76,7197.76,7197.76,7197.76,377
2006/11/14,13:23:00,7199.34,7199.34,7199.34,7199.34,473
2006/11/14,13:24:00,7200.59,7200.59,7200.59,7200.59,535
2006/11/14,13:25:00,7203.16,7203.16,7203.16,7203.16,495
2006/11/14,13:26:00,7203.15,7203.15,7203.15,7203.15,0
2006/11/14,13:27:00,7203.15,7203.15,7203.15,7203.15,0
2006/11/14,13:28:00,7203.15,7203.15,7203.15,7203.15,0
2006/11/14,13:29:00,7203.15,7203.15,7203.15,7203.15,0
2006/11/14,13:30:00,7204.04,7204.04,7204.04,7204.04,3843
2006/11/15,09:00:00,7204.04,7204.04,7204.04,7204.04,41
2006/11/15,09:01:00,7254.47,7254.47,7254.47,7254.47,4460
2006/11/15,09:02:00,7260.95,7260.95,7260.95,7260.95,1474
2006/11/15,09:03:00,7260.05,7260.05,7260.05,7260.05,1371
2006/11/15,09:04:00,7262.84,7262.84,7262.84,7262.84,1464
2006/11/15,09:05:00,7260.78,7260.78,7260.78,7260.78,1021
2006/11/15,09:06:00,7261.87,7261.87,7261.87,7261.87,1231
2006/11/15,09:07:00,7263.41,7263.41,7263.41,7263.41,1051
2006/11/15,09:08:00,7261.40,7261.40,7261.40,7261.40,885
2006/11/15,09:09:00,7258.27,7258.27,7258.27,7258.27,948
2006/11/15,09:10:00,7255.53,7255.53,7255.53,7255.53,699
2006/11/15,09:11:00,7251.40,7251.40,7251.40,7251.40,874
2006/11/15,09:12:00,7249.31,7249.31,7249.31,7249.31,754
2006/11/15,09:13:00,7246.85,7246.85,7246.85,7246.85,758
2006/11/15,09:14:00,7244.71,7244.71,7244.71,7244.71,828
2006/11/15,09:15:00,7247.78,7247.78,7247.78,7247.78,697
2006/11/15,09:16:00,7249.06,7249.06,7249.06,7249.06,942
2006/11/15,09:17:00,7252.84,7252.84,7252.84,7252.84,923
2006/11/15,09:18:00,7257.32,7257.32,7257.32,7257.32,915
2006/11/15,09:19:00,7258.55,7258.55,7258.55,7258.55,884
2006/11/15,09:20:00,7259.53,7259.53,7259.53,7259.53,752
2006/11/15,09:21:00,7259.98,7259.98,7259.98,7259.98,896
2006/11/15,09:22:00,7262.53,7262.53,7262.53,7262.53,760
2006/11/15,09:23:00,7265.29,7265.29,7265.29,7265.29,821
2006/11/15,09:24:00,7265.68,7265.68,7265.68,7265.68,770
2006/11/15,09:25:00,7267.75,7267.75,7267.75,7267.75,706
2006/11/15,09:26:00,7269.01,7269.01,7269.01,7269.01,823
2006/11/15,09:27:00,7267.85,7267.85,7267.85,7267.85,751
2006/11/15,09:28:00,7268.04,7268.04,7268.04,7268.04,762
2006/11/15,09:29:00,7260.68,7260.68,7260.68,7260.68,871
2006/11/15,09:30:00,7256.93,7256.93,7256.93,7256.93,585
2006/11/15,09:31:00,7254.07,7254.07,7254.07,7254.07,771
2006/11/15,09:32:00,7251.66,7251.66,7251.66,7251.66,587
2006/11/15,09:33:00,7250.05,7250.05,7250.05,7250.05,615
2006/11/15,09:34:00,7247.85,7247.85,7247.85,7247.85,596
2006/11/15,09:35:00,7245.60,7245.60,7245.60,7245.60,441
2006/11/15,09:36:00,7244.24,7244.24,7244.24,7244.24,538
2006/11/15,09:37:00,7244.26,7244.26,7244.26,7244.26,326
2006/11/15,09:38:00,7244.21,7244.21,7244.21,7244.21,427
2006/11/15,09:39:00,7243.22,7243.22,7243.22,7243.22,456
2006/11/15,09:40:00,7243.37,7243.37,7243.37,7243.37,360
2006/11/15,09:41:00,7244.48,7244.48,7244.48,7244.48,468
2006/11/15,09:42:00,7242.39,7242.39,7242.39,7242.39,374
2006/11/15,09:43:00,7242.70,7242.70,7242.70,7242.70,412
2006/11/15,09:44:00,7242.29,7242.29,7242.29,7242.29,413
2006/11/15,09:45:00,7242.29,7242.29,7242.29,7242.29,429
2006/11/15,09:46:00,7241.22,7241.22,7241.22,7241.22,489
2006/11/15,09:47:00,7241.74,7241.74,7241.74,7241.74,374
2006/11/15,09:48:00,7241.02,7241.02,7241.02,7241.02,399
2006/11/15,09:49:00,7241.83,7241.83,7241.83,7241.83,381
2006/11/15,09:50:00,7242.03,7242.03,7242.03,7242.03,375
2006/11/15,09:51:00,7243.20,7243.20,7243.20,7243.20,501
2006/11/15,09:52:00,7243.74,7243.74,7243.74,7243.74,452
2006/11/15,09:53:00,7244.30,7244.30,7244.30,7244.30,447
2006/11/15,09:54:00,7245.79,7245.79,7245.79,7245.79,387
2006/11/15,09:55:00,7246.48,7246.48,7246.48,7246.48,425
2006/11/15,09:56:00,7248.82,7248.82,7248.82,7248.82,525
2006/11/15,09:57:00,7249.70,7249.70,7249.70,7249.70,400
2006/11/15,09:58:00,7250.76,7250.76,7250.76,7250.76,408
2006/11/15,09:59:00,7253.19,7253.19,7253.19,7253.19,503
2006/11/15,10:00:00,7250.47,7250.47,7250.47,7250.47,433
2006/11/15,10:01:00,7251.67,7251.67,7251.67,7251.67,509
2006/11/15,10:02:00,7251.48,7251.48,7251.48,7251.48,313
2006/11/15,10:03:00,7251.79,7251.79,7251.79,7251.79,445
2006/11/15,10:04:00,7251.87,7251.87,7251.87,7251.87,359
2006/11/15,10:05:00,7251.28,7251.28,7251.28,7251.28,413
2006/11/15,10:06:00,7252.40,7252.40,7252.40,7252.40,346
2006/11/15,10:07:00,7252.77,7252.77,7252.77,7252.77,267
2006/11/15,10:08:00,7253.20,7253.20,7253.20,7253.20,491
2006/11/15,10:09:00,7253.31,7253.31,7253.31,7253.31,324
2006/11/15,10:10:00,7255.42,7255.42,7255.42,7255.42,290
2006/11/15,10:11:00,7257.33,7257.33,7257.33,7257.33,404
2006/11/15,10:12:00,7256.73,7256.73,7256.73,7256.73,276
2006/11/15,10:13:00,7256.33,7256.33,7256.33,7256.33,357
2006/11/15,10:14:00,7257.57,7257.57,7257.57,7257.57,342
2006/11/15,10:15:00,7257.26,7257.26,7257.26,7257.26,277
2006/11/15,10:16:00,7257.03,7257.03,7257.03,7257.03,350
2006/11/15,10:17:00,7256.78,7256.78,7256.78,7256.78,275
2006/11/15,10:18:00,7255.32,7255.32,7255.32,7255.32,335
2006/11/15,10:19:00,7254.37,7254.37,7254.37,7254.37,306
2006/11/15,10:20:00,7253.46,7253.46,7253.46,7253.46,282
2006/11/15,10:21:00,7253.50,7253.50,7253.50,7253.50,370
2006/11/15,10:22:00,7252.39,7252.39,7252.39,7252.39,285
2006/11/15,10:23:00,7249.24,7249.24,7249.24,7249.24,409
2006/11/15,10:24:00,7247.21,7247.21,7247.21,7247.21,264
2006/11/15,10:25:00,7247.18,7247.18,7247.18,7247.18,204
2006/11/15,10:26:00,7246.86,7246.86,7246.86,7246.86,327
2006/11/15,10:27:00,7247.91,7247.91,7247.91,7247.91,228
2006/11/15,10:28:00,7247.95,7247.95,7247.95,7247.95,302
2006/11/15,10:29:00,7247.87,7247.87,7247.87,7247.87,302
2006/11/15,10:30:00,7248.05,7248.05,7248.05,7248.05,338
2006/11/15,10:31:00,7251.91,7251.91,7251.91,7251.91,408
2006/11/15,10:32:00,7252.82,7252.82,7252.82,7252.82,282
2006/11/15,10:33:00,7253.71,7253.71,7253.71,7253.71,397
2006/11/15,10:34:00,7255.41,7255.41,7255.41,7255.41,438
2006/11/15,10:35:00,7253.93,7253.93,7253.93,7253.93,337
2006/11/15,10:36:00,7253.59,7253.59,7253.59,7253.59,399
2006/11/15,10:37:00,7254.55,7254.55,7254.55,7254.55,248
2006/11/15,10:38:00,7251.87,7251.87,7251.87,7251.87,294
2006/11/15,10:39:00,7252.40,7252.40,7252.40,7252.40,355
2006/11/15,10:40:00,7252.18,7252.18,7252.18,7252.18,215
2006/11/15,10:41:00,7250.44,7250.44,7250.44,7250.44,324
2006/11/15,10:42:00,7250.05,7250.05,7250.05,7250.05,283
2006/11/15,10:43:00,7250.45,7250.45,7250.45,7250.45,311
2006/11/15,10:44:00,7250.35,7250.35,7250.35,7250.35,265
2006/11/15,10:45:00,7251.10,7251.10,7251.10,7251.10,273
2006/11/15,10:46:00,7250.81,7250.81,7250.81,7250.81,307
2006/11/15,10:47:00,7250.51,7250.51,7250.51,7250.51,280
2006/11/15,10:48:00,7249.86,7249.86,7249.86,7249.86,372
2006/11/15,10:49:00,7248.54,7248.54,7248.54,7248.54,314
2006/11/15,10:50:00,7249.19,7249.19,7249.19,7249.19,261
2006/11/15,10:51:00,7248.93,7248.93,7248.93,7248.93,279
2006/11/15,10:52:00,7249.01,7249.01,7249.01,7249.01,219
2006/11/15,10:53:00,7249.11,7249.11,7249.11,7249.11,258
2006/11/15,10:54:00,7250.16,7250.16,7250.16,7250.16,221
2006/11/15,10:55:00,7249.86,7249.86,7249.86,7249.86,211
2006/11/15,10:56:00,7249.61,7249.61,7249.61,7249.61,368
2006/11/15,10:57:00,7250.71,7250.71,7250.71,7250.71,390
2006/11/15,10:58:00,7250.60,7250.60,7250.60,7250.60,428
2006/11/15,10:59:00,7251.05,7251.05,7251.05,7251.05,279
2006/11/15,11:00:00,7250.63,7250.63,7250.63,7250.63,300
2006/11/15,11:01:00,7250.91,7250.91,7250.91,7250.91,303
2006/11/15,11:02:00,7250.06,7250.06,7250.06,7250.06,271
2006/11/15,11:03:00,7250.14,7250.14,7250.14,7250.14,354
2006/11/15,11:04:00,7250.71,7250.71,7250.71,7250.71,317
2006/11/15,11:05:00,7250.40,7250.40,7250.40,7250.40,249
2006/11/15,11:06:00,7249.02,7249.02,7249.02,7249.02,330
2006/11/15,11:07:00,7251.06,7251.06,7251.06,7251.06,183
2006/11/15,11:08:00,7250.16,7250.16,7250.16,7250.16,245
2006/11/15,11:09:00,7250.35,7250.35,7250.35,7250.35,221
2006/11/15,11:10:00,7249.66,7249.66,7249.66,7249.66,240
2006/11/15,11:11:00,7251.23,7251.23,7251.23,7251.23,274
2006/11/15,11:12:00,7251.88,7251.88,7251.88,7251.88,199
2006/11/15,11:13:00,7249.51,7249.51,7249.51,7249.51,275
2006/11/15,11:14:00,7249.41,7249.41,7249.41,7249.41,240
2006/11/15,11:15:00,7248.60,7248.60,7248.60,7248.60,173
2006/11/15,11:16:00,7248.52,7248.52,7248.52,7248.52,250
2006/11/15,11:17:00,7247.65,7247.65,7247.65,7247.65,157
2006/11/15,11:18:00,7248.87,7248.87,7248.87,7248.87,277
2006/11/15,11:19:00,7248.84,7248.84,7248.84,7248.84,214
2006/11/15,11:20:00,7248.88,7248.88,7248.88,7248.88,171
2006/11/15,11:21:00,7248.35,7248.35,7248.35,7248.35,241
2006/11/15,11:22:00,7249.70,7249.70,7249.70,7249.70,199
2006/11/15,11:23:00,7249.20,7249.20,7249.20,7249.20,207
2006/11/15,11:24:00,7248.51,7248.51,7248.51,7248.51,208
2006/11/15,11:25:00,7247.27,7247.27,7247.27,7247.27,155
2006/11/15,11:26:00,7246.44,7246.44,7246.44,7246.44,207
2006/11/15,11:27:00,7247.51,7247.51,7247.51,7247.51,181
2006/11/15,11:28:00,7245.98,7245.98,7245.98,7245.98,204
2006/11/15,11:29:00,7247.18,7247.18,7247.18,7247.18,180
2006/11/15,11:30:00,7247.43,7247.43,7247.43,7247.43,185
2006/11/15,11:31:00,7245.72,7245.72,7245.72,7245.72,214
2006/11/15,11:32:00,7248.00,7248.00,7248.00,7248.00,176
2006/11/15,11:33:00,7247.94,7247.94,7247.94,7247.94,341
2006/11/15,11:34:00,7246.96,7246.96,7246.96,7246.96,213
2006/11/15,11:35:00,7250.20,7250.20,7250.20,7250.20,204
2006/11/15,11:36:00,7248.09,7248.09,7248.09,7248.09,282
2006/11/15,11:37:00,7247.20,7247.20,7247.20,7247.20,243
2006/11/15,11:38:00,7247.81,7247.81,7247.81,7247.81,291
2006/11/15,11:39:00,7249.41,7249.41,7249.41,7249.41,210
2006/11/15,11:40:00,7249.55,7249.55,7249.55,7249.55,185
2006/11/15,11:41:00,7248.29,7248.29,7248.29,7248.29,280
2006/11/15,11:42:00,7248.78,7248.78,7248.78,7248.78,195
2006/11/15,11:43:00,7247.39,7247.39,7247.39,7247.39,279
2006/11/15,11:44:00,7248.04,7248.04,7248.04,7248.04,288
2006/11/15,11:45:00,7248.13,7248.13,7248.13,7248.13,272
2006/11/15,11:46:00,7246.23,7246.23,7246.23,7246.23,346
2006/11/15,11:47:00,7245.56,7245.56,7245.56,7245.56,242
2006/11/15,11:48:00,7243.46,7243.46,7243.46,7243.46,313
2006/11/15,11:49:00,7244.77,7244.77,7244.77,7244.77,341
2006/11/15,11:50:00,7246.08,7246.08,7246.08,7246.08,373
2006/11/15,11:51:00,7245.54,7245.54,7245.54,7245.54,319
2006/11/15,11:52:00,7243.59,7243.59,7243.59,7243.59,237
2006/11/15,11:53:00,7243.03,7243.03,7243.03,7243.03,292
2006/11/15,11:54:00,7241.69,7241.69,7241.69,7241.69,237
2006/11/15,11:55:00,7239.87,7239.87,7239.87,7239.87,253
2006/11/15,11:56:00,7237.20,7237.20,7237.20,7237.20,377
2006/11/15,11:57:00,7235.73,7235.73,7235.73,7235.73,318
2006/11/15,11:58:00,7236.23,7236.23,7236.23,7236.23,319
2006/11/15,11:59:00,7234.22,7234.22,7234.22,7234.22,279
2006/11/15,12:00:00,7235.35,7235.35,7235.35,7235.35,284
2006/11/15,12:01:00,7235.48,7235.48,7235.48,7235.48,299
2006/11/15,12:02:00,7232.63,7232.63,7232.63,7232.63,242
2006/11/15,12:03:00,7232.84,7232.84,7232.84,7232.84,275
2006/11/15,12:04:00,7232.69,7232.69,7232.69,7232.69,238
2006/11/15,12:05:00,7229.87,7229.87,7229.87,7229.87,257
2006/11/15,12:06:00,7230.87,7230.87,7230.87,7230.87,249
2006/11/15,12:07:00,7229.02,7229.02,7229.02,7229.02,215
2006/11/15,12:08:00,7229.25,7229.25,7229.25,7229.25,289
2006/11/15,12:09:00,7230.50,7230.50,7230.50,7230.50,249
2006/11/15,12:10:00,7231.64,7231.64,7231.64,7231.64,204
2006/11/15,12:11:00,7232.17,7232.17,7232.17,7232.17,192
2006/11/15,12:12:00,7233.34,7233.34,7233.34,7233.34,163
2006/11/15,12:13:00,7235.00,7235.00,7235.00,7235.00,206
2006/11/15,12:14:00,7235.98,7235.98,7235.98,7235.98,326
2006/11/15,12:15:00,7237.10,7237.10,7237.10,7237.10,182
2006/11/15,12:16:00,7235.84,7235.84,7235.84,7235.84,263
2006/11/15,12:17:00,7236.64,7236.64,7236.64,7236.64,152
2006/11/15,12:18:00,7235.65,7235.65,7235.65,7235.65,224
2006/11/15,12:19:00,7235.14,7235.14,7235.14,7235.14,188
2006/11/15,12:20:00,7234.47,7234.47,7234.47,7234.47,139
2006/11/15,12:21:00,7235.30,7235.30,7235.30,7235.30,200
2006/11/15,12:22:00,7235.78,7235.78,7235.78,7235.78,180
2006/11/15,12:23:00,7235.84,7235.84,7235.84,7235.84,269
2006/11/15,12:24:00,7235.60,7235.60,7235.60,7235.60,204
2006/11/15,12:25:00,7235.68,7235.68,7235.68,7235.68,225
2006/11/15,12:26:00,7234.98,7234.98,7234.98,7234.98,241
2006/11/15,12:27:00,7236.71,7236.71,7236.71,7236.71,168
2006/11/15,12:28:00,7234.26,7234.26,7234.26,7234.26,245
2006/11/15,12:29:00,7237.73,7237.73,7237.73,7237.73,251
2006/11/15,12:30:00,7237.91,7237.91,7237.91,7237.91,215
2006/11/15,12:31:00,7236.96,7236.96,7236.96,7236.96,234
2006/11/15,12:32:00,7239.41,7239.41,7239.41,7239.41,211
2006/11/15,12:33:00,7239.27,7239.27,7239.27,7239.27,266
2006/11/15,12:34:00,7237.36,7237.36,7237.36,7237.36,280
2006/11/15,12:35:00,7239.24,7239.24,7239.24,7239.24,266
2006/11/15,12:36:00,7239.59,7239.59,7239.59,7239.59,333
2006/11/15,12:37:00,7243.48,7243.48,7243.48,7243.48,232
2006/11/15,12:38:00,7240.43,7240.43,7240.43,7240.43,211
2006/11/15,12:39:00,7241.03,7241.03,7241.03,7241.03,260
2006/11/15,12:40:00,7241.62,7241.62,7241.62,7241.62,213
2006/11/15,12:41:00,7241.26,7241.26,7241.26,7241.26,294
2006/11/15,12:42:00,7242.55,7242.55,7242.55,7242.55,232
2006/11/15,12:43:00,7242.90,7242.90,7242.90,7242.90,401
2006/11/15,12:44:00,7242.19,7242.19,7242.19,7242.19,270
2006/11/15,12:45:00,7243.30,7243.30,7243.30,7243.30,331
2006/11/15,12:46:00,7240.94,7240.94,7240.94,7240.94,349
2006/11/15,12:47:00,7241.29,7241.29,7241.29,7241.29,335
2006/11/15,12:48:00,7239.93,7239.93,7239.93,7239.93,331
2006/11/15,12:49:00,7239.73,7239.73,7239.73,7239.73,329
2006/11/15,12:50:00,7239.64,7239.64,7239.64,7239.64,200
2006/11/15,12:51:00,7239.68,7239.68,7239.68,7239.68,255
2006/11/15,12:52:00,7237.86,7237.86,7237.86,7237.86,250
2006/11/15,12:53:00,7239.72,7239.72,7239.72,7239.72,281
2006/11/15,12:54:00,7240.94,7240.94,7240.94,7240.94,302
2006/11/15,12:55:00,7241.66,7241.66,7241.66,7241.66,214
2006/11/15,12:56:00,7243.01,7243.01,7243.01,7243.01,311
2006/11/15,12:57:00,7241.12,7241.12,7241.12,7241.12,239
2006/11/15,12:58:00,7242.41,7242.41,7242.41,7242.41,311
2006/11/15,12:59:00,7242.05,7242.05,7242.05,7242.05,335
2006/11/15,13:00:00,7244.51,7244.51,7244.51,7244.51,327
2006/11/15,13:01:00,7245.89,7245.89,7245.89,7245.89,442
2006/11/15,13:02:00,7247.13,7247.13,7247.13,7247.13,378
2006/11/15,13:03:00,7246.23,7246.23,7246.23,7246.23,445
2006/11/15,13:04:00,7246.60,7246.60,7246.60,7246.60,472
2006/11/15,13:05:00,7246.50,7246.50,7246.50,7246.50,297
2006/11/15,13:06:00,7244.72,7244.72,7244.72,7244.72,407
2006/11/15,13:07:00,7246.01,7246.01,7246.01,7246.01,281
2006/11/15,13:08:00,7242.79,7242.79,7242.79,7242.79,403
2006/11/15,13:09:00,7241.75,7241.75,7241.75,7241.75,354
2006/11/15,13:10:00,7241.11,7241.11,7241.11,7241.11,340
2006/11/15,13:11:00,7237.41,7237.41,7237.41,7237.41,483
2006/11/15,13:12:00,7237.41,7237.41,7237.41,7237.41,446
2006/11/15,13:13:00,7235.58,7235.58,7235.58,7235.58,516
2006/11/15,13:14:00,7235.52,7235.52,7235.52,7235.52,464
2006/11/15,13:15:00,7231.98,7231.98,7231.98,7231.98,415
2006/11/15,13:16:00,7232.52,7232.52,7232.52,7232.52,483
2006/11/15,13:17:00,7233.94,7233.94,7233.94,7233.94,398
2006/11/15,13:18:00,7234.35,7234.35,7234.35,7234.35,428
2006/11/15,13:19:00,7233.69,7233.69,7233.69,7233.69,400
2006/11/15,13:20:00,7235.90,7235.90,7235.90,7235.90,377
2006/11/15,13:21:00,7236.06,7236.06,7236.06,7236.06,552
2006/11/15,13:22:00,7237.74,7237.74,7237.74,7237.74,439
2006/11/15,13:23:00,7234.08,7234.08,7234.08,7234.08,604
2006/11/15,13:24:00,7234.71,7234.71,7234.71,7234.71,641
2006/11/15,13:25:00,7233.48,7233.48,7233.48,7233.48,606
2006/11/15,13:26:00,7233.48,7233.48,7233.48,7233.48,0
2006/11/15,13:27:00,7233.48,7233.48,7233.48,7233.48,0
2006/11/15,13:28:00,7233.48,7233.48,7233.48,7233.48,0
2006/11/15,13:29:00,7233.48,7233.48,7233.48,7233.48,0
2006/11/15,13:30:00,7236.85,7236.85,7236.85,7236.85,4455
2006/11/16,09:00:00,7236.85,7236.85,7236.85,7236.85,83
2006/11/16,09:01:00,7272.50,7272.50,7272.50,7272.50,3863
2006/11/16,09:02:00,7274.75,7274.75,7274.75,7274.75,772
2006/11/16,09:03:00,7273.66,7273.66,7273.66,7273.66,909
2006/11/16,09:04:00,7274.64,7274.64,7274.64,7274.64,862
2006/11/16,09:05:00,7274.28,7274.28,7274.28,7274.28,662
2006/11/16,09:06:00,7267.49,7267.49,7267.49,7267.49,1123
2006/11/16,09:07:00,7264.43,7264.43,7264.43,7264.43,698
2006/11/16,09:08:00,7265.32,7265.32,7265.32,7265.32,806
2006/11/16,09:09:00,7262.18,7262.18,7262.18,7262.18,760
2006/11/16,09:10:00,7261.12,7261.12,7261.12,7261.12,559
2006/11/16,09:11:00,7262.19,7262.19,7262.19,7262.19,1002
2006/11/16,09:12:00,7263.99,7263.99,7263.99,7263.99,558
2006/11/16,09:13:00,7263.23,7263.23,7263.23,7263.23,768
2006/11/16,09:14:00,7264.84,7264.84,7264.84,7264.84,781
2006/11/16,09:15:00,7266.55,7266.55,7266.55,7266.55,587
2006/11/16,09:16:00,7261.86,7261.86,7261.86,7261.86,912
2006/11/16,09:17:00,7262.83,7262.83,7262.83,7262.83,435
2006/11/16,09:18:00,7261.27,7261.27,7261.27,7261.27,583
2006/11/16,09:19:00,7261.87,7261.87,7261.87,7261.87,543
2006/11/16,09:20:00,7261.07,7261.07,7261.07,7261.07,683
2006/11/16,09:21:00,7260.26,7260.26,7260.26,7260.26,893
2006/11/16,09:22:00,7259.41,7259.41,7259.41,7259.41,665
2006/11/16,09:23:00,7261.15,7261.15,7261.15,7261.15,675
2006/11/16,09:24:00,7260.05,7260.05,7260.05,7260.05,693
2006/11/16,09:25:00,7260.09,7260.09,7260.09,7260.09,573
2006/11/16,09:26:00,7261.14,7261.14,7261.14,7261.14,862
2006/11/16,09:27:00,7262.73,7262.73,7262.73,7262.73,436
2006/11/16,09:28:00,7265.20,7265.20,7265.20,7265.20,629
2006/11/16,09:29:00,7266.32,7266.32,7266.32,7266.32,598
2006/11/16,09:30:00,7268.76,7268.76,7268.76,7268.76,500
2006/11/16,09:31:00,7271.40,7271.40,7271.40,7271.40,699
2006/11/16,09:32:00,7277.45,7277.45,7277.45,7277.45,558
2006/11/16,09:33:00,7280.05,7280.05,7280.05,7280.05,768
2006/11/16,09:34:00,7280.61,7280.61,7280.61,7280.61,702
2006/11/16,09:35:00,7282.74,7282.74,7282.74,7282.74,555
2006/11/16,09:36:00,7279.57,7279.57,7279.57,7279.57,825
2006/11/16,09:37:00,7278.17,7278.17,7278.17,7278.17,478
2006/11/16,09:38:00,7279.40,7279.40,7279.40,7279.40,598
2006/11/16,09:39:00,7280.66,7280.66,7280.66,7280.66,525
2006/11/16,09:40:00,7283.41,7283.41,7283.41,7283.41,529
2006/11/16,09:41:00,7288.39,7288.39,7288.39,7288.39,684
2006/11/16,09:42:00,7287.48,7287.48,7287.48,7287.48,484
2006/11/16,09:43:00,7287.88,7287.88,7287.88,7287.88,656
2006/11/16,09:44:00,7290.25,7290.25,7290.25,7290.25,609
2006/11/16,09:45:00,7289.00,7289.00,7289.00,7289.00,405
2006/11/16,09:46:00,7289.04,7289.04,7289.04,7289.04,750
2006/11/16,09:47:00,7288.14,7288.14,7288.14,7288.14,408
2006/11/16,09:48:00,7287.64,7287.64,7287.64,7287.64,534
2006/11/16,09:49:00,7288.06,7288.06,7288.06,7288.06,451
2006/11/16,09:50:00,7286.66,7286.66,7286.66,7286.66,381
2006/11/16,09:51:00,7283.59,7283.59,7283.59,7283.59,439
2006/11/16,09:52:00,7282.46,7282.46,7282.46,7282.46,333
2006/11/16,09:53:00,7280.93,7280.93,7280.93,7280.93,360
2006/11/16,09:54:00,7280.22,7280.22,7280.22,7280.22,380
2006/11/16,09:55:00,7279.06,7279.06,7279.06,7279.06,318
2006/11/16,09:56:00,7278.10,7278.10,7278.10,7278.10,463
2006/11/16,09:57:00,7277.54,7277.54,7277.54,7277.54,252
2006/11/16,09:58:00,7275.53,7275.53,7275.53,7275.53,359
2006/11/16,09:59:00,7274.09,7274.09,7274.09,7274.09,536
2006/11/16,10:00:00,7274.03,7274.03,7274.03,7274.03,474
2006/11/16,10:01:00,7270.65,7270.65,7270.65,7270.65,726
2006/11/16,10:02:00,7270.16,7270.16,7270.16,7270.16,487
2006/11/16,10:03:00,7269.31,7269.31,7269.31,7269.31,520
2006/11/16,10:04:00,7266.48,7266.48,7266.48,7266.48,511
2006/11/16,10:05:00,7267.09,7267.09,7267.09,7267.09,397
2006/11/16,10:06:00,7263.50,7263.50,7263.50,7263.50,541
2006/11/16,10:07:00,7263.62,7263.62,7263.62,7263.62,331
2006/11/16,10:08:00,7262.02,7262.02,7262.02,7262.02,482
2006/11/16,10:09:00,7262.63,7262.63,7262.63,7262.63,440
2006/11/16,10:10:00,7262.02,7262.02,7262.02,7262.02,401
2006/11/16,10:11:00,7257.49,7257.49,7257.49,7257.49,665
2006/11/16,10:12:00,7254.77,7254.77,7254.77,7254.77,442
2006/11/16,10:13:00,7252.86,7252.86,7252.86,7252.86,600
2006/11/16,10:14:00,7252.40,7252.40,7252.40,7252.40,628
2006/11/16,10:15:00,7251.21,7251.21,7251.21,7251.21,461
2006/11/16,10:16:00,7250.62,7250.62,7250.62,7250.62,724
2006/11/16,10:17:00,7251.41,7251.41,7251.41,7251.41,372
2006/11/16,10:18:00,7250.13,7250.13,7250.13,7250.13,417
2006/11/16,10:19:00,7251.33,7251.33,7251.33,7251.33,371
2006/11/16,10:20:00,7251.00,7251.00,7251.00,7251.00,279
2006/11/16,10:21:00,7251.59,7251.59,7251.59,7251.59,552
2006/11/16,10:22:00,7251.49,7251.49,7251.49,7251.49,250
2006/11/16,10:23:00,7250.99,7250.99,7250.99,7250.99,332
2006/11/16,10:24:00,7252.95,7252.95,7252.95,7252.95,305
2006/11/16,10:25:00,7254.85,7254.85,7254.85,7254.85,264
2006/11/16,10:26:00,7254.87,7254.87,7254.87,7254.87,530
2006/11/16,10:27:00,7255.36,7255.36,7255.36,7255.36,316
2006/11/16,10:28:00,7258.76,7258.76,7258.76,7258.76,420
2006/11/16,10:29:00,7257.44,7257.44,7257.44,7257.44,298
2006/11/16,10:30:00,7259.78,7259.78,7259.78,7259.78,225
2006/11/16,10:31:00,7258.74,7258.74,7258.74,7258.74,338
2006/11/16,10:32:00,7257.29,7257.29,7257.29,7257.29,198
2006/11/16,10:33:00,7258.62,7258.62,7258.62,7258.62,286
2006/11/16,10:34:00,7257.65,7257.65,7257.65,7257.65,247
2006/11/16,10:35:00,7258.67,7258.67,7258.67,7258.67,232
2006/11/16,10:36:00,7256.55,7256.55,7256.55,7256.55,367
2006/11/16,10:37:00,7256.13,7256.13,7256.13,7256.13,247
2006/11/16,10:38:00,7256.18,7256.18,7256.18,7256.18,271
2006/11/16,10:39:00,7255.57,7255.57,7255.57,7255.57,244
2006/11/16,10:40:00,7256.46,7256.46,7256.46,7256.46,273
2006/11/16,10:41:00,7257.60,7257.60,7257.60,7257.60,358
2006/11/16,10:42:00,7256.08,7256.08,7256.08,7256.08,240
2006/11/16,10:43:00,7257.01,7257.01,7257.01,7257.01,355
2006/11/16,10:44:00,7256.55,7256.55,7256.55,7256.55,318
2006/11/16,10:45:00,7259.19,7259.19,7259.19,7259.19,248
2006/11/16,10:46:00,7259.01,7259.01,7259.01,7259.01,341
2006/11/16,10:47:00,7258.05,7258.05,7258.05,7258.05,234
2006/11/16,10:48:00,7259.01,7259.01,7259.01,7259.01,311
2006/11/16,10:49:00,7260.34,7260.34,7260.34,7260.34,225
2006/11/16,10:50:00,7262.44,7262.44,7262.44,7262.44,300
2006/11/16,10:51:00,7262.04,7262.04,7262.04,7262.04,399
2006/11/16,10:52:00,7262.05,7262.05,7262.05,7262.05,249
2006/11/16,10:53:00,7263.10,7263.10,7263.10,7263.10,351
2006/11/16,10:54:00,7263.91,7263.91,7263.91,7263.91,258
2006/11/16,10:55:00,7263.40,7263.40,7263.40,7263.40,260
2006/11/16,10:56:00,7265.06,7265.06,7265.06,7265.06,339
2006/11/16,10:57:00,7262.73,7262.73,7262.73,7262.73,171
2006/11/16,10:58:00,7264.40,7264.40,7264.40,7264.40,225
2006/11/16,10:59:00,7262.91,7262.91,7262.91,7262.91,240
2006/11/16,11:00:00,7262.42,7262.42,7262.42,7262.42,237
2006/11/16,11:01:00,7259.68,7259.68,7259.68,7259.68,436
2006/11/16,11:02:00,7258.03,7258.03,7258.03,7258.03,480
2006/11/16,11:03:00,7255.91,7255.91,7255.91,7255.91,471
2006/11/16,11:04:00,7252.27,7252.27,7252.27,7252.27,425
2006/11/16,11:05:00,7250.70,7250.70,7250.70,7250.70,339
2006/11/16,11:06:00,7248.63,7248.63,7248.63,7248.63,379
2006/11/16,11:07:00,7248.20,7248.20,7248.20,7248.20,248
2006/11/16,11:08:00,7245.64,7245.64,7245.64,7245.64,394
2006/11/16,11:09:00,7242.76,7242.76,7242.76,7242.76,390
2006/11/16,11:10:00,7241.09,7241.09,7241.09,7241.09,463
2006/11/16,11:11:00,7244.03,7244.03,7244.03,7244.03,618
2006/11/16,11:12:00,7241.71,7241.71,7241.71,7241.71,377
2006/11/16,11:13:00,7243.80,7243.80,7243.80,7243.80,391
2006/11/16,11:14:00,7242.52,7242.52,7242.52,7242.52,269
2006/11/16,11:15:00,7242.01,7242.01,7242.01,7242.01,241
2006/11/16,11:16:00,7241.28,7241.28,7241.28,7241.28,294
2006/11/16,11:17:00,7240.41,7240.41,7240.41,7240.41,182
2006/11/16,11:18:00,7240.25,7240.25,7240.25,7240.25,247
2006/11/16,11:19:00,7241.92,7241.92,7241.92,7241.92,247
2006/11/16,11:20:00,7241.79,7241.79,7241.79,7241.79,189
2006/11/16,11:21:00,7241.45,7241.45,7241.45,7241.45,288
2006/11/16,11:22:00,7245.05,7245.05,7245.05,7245.05,241
2006/11/16,11:23:00,7244.95,7244.95,7244.95,7244.95,228
2006/11/16,11:24:00,7245.85,7245.85,7245.85,7245.85,208
2006/11/16,11:25:00,7248.23,7248.23,7248.23,7248.23,231
2006/11/16,11:26:00,7249.98,7249.98,7249.98,7249.98,258
2006/11/16,11:27:00,7247.74,7247.74,7247.74,7247.74,216
2006/11/16,11:28:00,7249.46,7249.46,7249.46,7249.46,271
2006/11/16,11:29:00,7250.47,7250.47,7250.47,7250.47,226
2006/11/16,11:30:00,7250.77,7250.77,7250.77,7250.77,180
2006/11/16,11:31:00,7249.68,7249.68,7249.68,7249.68,284
2006/11/16,11:32:00,7250.30,7250.30,7250.30,7250.30,156
2006/11/16,11:33:00,7249.93,7249.93,7249.93,7249.93,201
2006/11/16,11:34:00,7250.17,7250.17,7250.17,7250.17,248
2006/11/16,11:35:00,7253.02,7253.02,7253.02,7253.02,268
2006/11/16,11:36:00,7253.72,7253.72,7253.72,7253.72,408
2006/11/16,11:37:00,7255.18,7255.18,7255.18,7255.18,252
2006/11/16,11:38:00,7257.55,7257.55,7257.55,7257.55,248
2006/11/16,11:39:00,7257.39,7257.39,7257.39,7257.39,350
2006/11/16,11:40:00,7257.59,7257.59,7257.59,7257.59,256
2006/11/16,11:41:00,7258.29,7258.29,7258.29,7258.29,267
2006/11/16,11:42:00,7259.19,7259.19,7259.19,7259.19,143
2006/11/16,11:43:00,7258.96,7258.96,7258.96,7258.96,268
2006/11/16,11:44:00,7259.63,7259.63,7259.63,7259.63,249
2006/11/16,11:45:00,7259.12,7259.12,7259.12,7259.12,203
2006/11/16,11:46:00,7258.32,7258.32,7258.32,7258.32,265
2006/11/16,11:47:00,7259.27,7259.27,7259.27,7259.27,191
2006/11/16,11:48:00,7256.95,7256.95,7256.95,7256.95,223
2006/11/16,11:49:00,7258.07,7258.07,7258.07,7258.07,162
2006/11/16,11:50:00,7256.51,7256.51,7256.51,7256.51,193
2006/11/16,11:51:00,7253.22,7253.22,7253.22,7253.22,252
2006/11/16,11:52:00,7253.40,7253.40,7253.40,7253.40,140
2006/11/16,11:53:00,7252.79,7252.79,7252.79,7252.79,199
2006/11/16,11:54:00,7253.36,7253.36,7253.36,7253.36,137
2006/11/16,11:55:00,7254.04,7254.04,7254.04,7254.04,174
2006/11/16,11:56:00,7253.94,7253.94,7253.94,7253.94,221
2006/11/16,11:57:00,7252.04,7252.04,7252.04,7252.04,183
2006/11/16,11:58:00,7253.68,7253.68,7253.68,7253.68,222
2006/11/16,11:59:00,7255.01,7255.01,7255.01,7255.01,154
2006/11/16,12:00:00,7256.45,7256.45,7256.45,7256.45,183
2006/11/16,12:01:00,7256.90,7256.90,7256.90,7256.90,215
2006/11/16,12:02:00,7256.98,7256.98,7256.98,7256.98,142
2006/11/16,12:03:00,7257.73,7257.73,7257.73,7257.73,316
2006/11/16,12:04:00,7258.00,7258.00,7258.00,7258.00,217
2006/11/16,12:05:00,7259.09,7259.09,7259.09,7259.09,195
2006/11/16,12:06:00,7259.93,7259.93,7259.93,7259.93,256
2006/11/16,12:07:00,7260.47,7260.47,7260.47,7260.47,139
2006/11/16,12:08:00,7260.30,7260.30,7260.30,7260.30,281
2006/11/16,12:09:00,7259.40,7259.40,7259.40,7259.40,244
2006/11/16,12:10:00,7261.23,7261.23,7261.23,7261.23,250
2006/11/16,12:11:00,7261.78,7261.78,7261.78,7261.78,364
2006/11/16,12:12:00,7263.34,7263.34,7263.34,7263.34,239
2006/11/16,12:13:00,7264.69,7264.69,7264.69,7264.69,321
2006/11/16,12:14:00,7264.29,7264.29,7264.29,7264.29,220
2006/11/16,12:15:00,7264.99,7264.99,7264.99,7264.99,210
2006/11/16,12:16:00,7265.42,7265.42,7265.42,7265.42,244
2006/11/16,12:17:00,7264.67,7264.67,7264.67,7264.67,175
2006/11/16,12:18:00,7264.72,7264.72,7264.72,7264.72,334
2006/11/16,12:19:00,7265.77,7265.77,7265.77,7265.77,217
2006/11/16,12:20:00,7266.81,7266.81,7266.81,7266.81,297
2006/11/16,12:21:00,7268.35,7268.35,7268.35,7268.35,289
2006/11/16,12:22:00,7268.32,7268.32,7268.32,7268.32,195
2006/11/16,12:23:00,7268.34,7268.34,7268.34,7268.34,270
2006/11/16,12:24:00,7269.54,7269.54,7269.54,7269.54,253
2006/11/16,12:25:00,7269.78,7269.78,7269.78,7269.78,284
2006/11/16,12:26:00,7268.96,7268.96,7268.96,7268.96,294
2006/11/16,12:27:00,7271.19,7271.19,7271.19,7271.19,206
2006/11/16,12:28:00,7271.34,7271.34,7271.34,7271.34,251
2006/11/16,12:29:00,7271.79,7271.79,7271.79,7271.79,246
2006/11/16,12:30:00,7272.29,7272.29,7272.29,7272.29,236
2006/11/16,12:31:00,7272.88,7272.88,7272.88,7272.88,299
2006/11/16,12:32:00,7274.57,7274.57,7274.57,7274.57,211
2006/11/16,12:33:00,7273.88,7273.88,7273.88,7273.88,353
2006/11/16,12:34:00,7273.48,7273.48,7273.48,7273.48,254
2006/11/16,12:35:00,7273.64,7273.64,7273.64,7273.64,271
2006/11/16,12:36:00,7272.07,7272.07,7272.07,7272.07,315
2006/11/16,12:37:00,7269.56,7269.56,7269.56,7269.56,259
2006/11/16,12:38:00,7268.25,7268.25,7268.25,7268.25,319
2006/11/16,12:39:00,7270.22,7270.22,7270.22,7270.22,282
2006/11/16,12:40:00,7269.60,7269.60,7269.60,7269.60,247
2006/11/16,12:41:00,7270.92,7270.92,7270.92,7270.92,259
2006/11/16,12:42:00,7270.78,7270.78,7270.78,7270.78,271
2006/11/16,12:43:00,7269.59,7269.59,7269.59,7269.59,302
2006/11/16,12:44:00,7268.82,7268.82,7268.82,7268.82,336
2006/11/16,12:45:00,7269.90,7269.90,7269.90,7269.90,331
2006/11/16,12:46:00,7268.43,7268.43,7268.43,7268.43,371
2006/11/16,12:47:00,7267.57,7267.57,7267.57,7267.57,244
2006/11/16,12:48:00,7268.19,7268.19,7268.19,7268.19,323
2006/11/16,12:49:00,7266.95,7266.95,7266.95,7266.95,352
2006/11/16,12:50:00,7268.33,7268.33,7268.33,7268.33,410
2006/11/16,12:51:00,7268.13,7268.13,7268.13,7268.13,405
2006/11/16,12:52:00,7269.91,7269.91,7269.91,7269.91,253
2006/11/16,12:53:00,7269.89,7269.89,7269.89,7269.89,365
2006/11/16,12:54:00,7269.72,7269.72,7269.72,7269.72,273
2006/11/16,12:55:00,7269.41,7269.41,7269.41,7269.41,287
2006/11/16,12:56:00,7268.90,7268.90,7268.90,7268.90,346
2006/11/16,12:57:00,7269.24,7269.24,7269.24,7269.24,260
2006/11/16,12:58:00,7268.35,7268.35,7268.35,7268.35,390
2006/11/16,12:59:00,7266.94,7266.94,7266.94,7266.94,289
2006/11/16,13:00:00,7267.03,7267.03,7267.03,7267.03,348
2006/11/16,13:01:00,7265.57,7265.57,7265.57,7265.57,408
2006/11/16,13:02:00,7266.25,7266.25,7266.25,7266.25,291
2006/11/16,13:03:00,7265.59,7265.59,7265.59,7265.59,410
2006/11/16,13:04:00,7264.07,7264.07,7264.07,7264.07,324
2006/11/16,13:05:00,7264.32,7264.32,7264.32,7264.32,368
2006/11/16,13:06:00,7263.69,7263.69,7263.69,7263.69,434
2006/11/16,13:07:00,7264.39,7264.39,7264.39,7264.39,268
2006/11/16,13:08:00,7261.73,7261.73,7261.73,7261.73,415
2006/11/16,13:09:00,7261.71,7261.71,7261.71,7261.71,345
2006/11/16,13:10:00,7258.63,7258.63,7258.63,7258.63,436
2006/11/16,13:11:00,7258.56,7258.56,7258.56,7258.56,483
2006/11/16,13:12:00,7257.98,7257.98,7257.98,7257.98,377
2006/11/16,13:13:00,7257.68,7257.68,7257.68,7257.68,441
2006/11/16,13:14:00,7253.63,7253.63,7253.63,7253.63,397
2006/11/16,13:15:00,7254.04,7254.04,7254.04,7254.04,441
2006/11/16,13:16:00,7254.13,7254.13,7254.13,7254.13,479
2006/11/16,13:17:00,7254.96,7254.96,7254.96,7254.96,404
2006/11/16,13:18:00,7255.81,7255.81,7255.81,7255.81,517
2006/11/16,13:19:00,7256.20,7256.20,7256.20,7256.20,392
2006/11/16,13:20:00,7256.33,7256.33,7256.33,7256.33,418
2006/11/16,13:21:00,7255.78,7255.78,7255.78,7255.78,532
2006/11/16,13:22:00,7258.23,7258.23,7258.23,7258.23,385
2006/11/16,13:23:00,7258.56,7258.56,7258.56,7258.56,566
2006/11/16,13:24:00,7258.51,7258.51,7258.51,7258.51,482
2006/11/16,13:25:00,7257.94,7257.94,7257.94,7257.94,477
2006/11/16,13:26:00,7257.94,7257.94,7257.94,7257.94,0
2006/11/16,13:27:00,7257.94,7257.94,7257.94,7257.94,0
2006/11/16,13:28:00,7257.94,7257.94,7257.94,7257.94,0
2006/11/16,13:29:00,7257.94,7257.94,7257.94,7257.94,0
2006/11/16,13:30:00,7257.48,7257.48,7257.48,7257.48,4142
2006/11/17,09:00:00,7257.48,7257.48,7257.48,7257.48,20
2006/11/17,09:01:00,7282.38,7282.38,7282.38,7282.38,3211
2006/11/17,09:02:00,7281.03,7281.03,7281.03,7281.03,711
2006/11/17,09:03:00,7282.26,7282.26,7282.26,7282.26,1015
2006/11/17,09:04:00,7282.38,7282.38,7282.38,7282.38,868
2006/11/17,09:05:00,7283.97,7283.97,7283.97,7283.97,691
2006/11/17,09:06:00,7283.14,7283.14,7283.14,7283.14,1026
2006/11/17,09:07:00,7282.93,7282.93,7282.93,7282.93,655
2006/11/17,09:08:00,7287.91,7287.91,7287.91,7287.91,761
2006/11/17,09:09:00,7285.23,7285.23,7285.23,7285.23,789
2006/11/17,09:10:00,7284.70,7284.70,7284.70,7284.70,615
2006/11/17,09:11:00,7283.14,7283.14,7283.14,7283.14,996
2006/11/17,09:12:00,7281.75,7281.75,7281.75,7281.75,539
2006/11/17,09:13:00,7280.01,7280.01,7280.01,7280.01,666
2006/11/17,09:14:00,7278.66,7278.66,7278.66,7278.66,663
2006/11/17,09:15:00,7276.44,7276.44,7276.44,7276.44,540
2006/11/17,09:16:00,7273.62,7273.62,7273.62,7273.62,1041
2006/11/17,09:17:00,7270.93,7270.93,7270.93,7270.93,563
2006/11/17,09:18:00,7270.65,7270.65,7270.65,7270.65,745
2006/11/17,09:19:00,7264.85,7264.85,7264.85,7264.85,783
2006/11/17,09:20:00,7264.83,7264.83,7264.83,7264.83,544
2006/11/17,09:21:00,7261.12,7261.12,7261.12,7261.12,987
2006/11/17,09:22:00,7256.86,7256.86,7256.86,7256.86,703
2006/11/17,09:23:00,7256.87,7256.87,7256.87,7256.87,832
2006/11/17,09:24:00,7252.99,7252.99,7252.99,7252.99,787
2006/11/17,09:25:00,7254.11,7254.11,7254.11,7254.11,622
2006/11/17,09:26:00,7254.44,7254.44,7254.44,7254.44,1107
2006/11/17,09:27:00,7255.48,7255.48,7255.48,7255.48,515
2006/11/17,09:28:00,7254.44,7254.44,7254.44,7254.44,663
2006/11/17,09:29:00,7254.89,7254.89,7254.89,7254.89,641
2006/11/17,09:30:00,7254.75,7254.75,7254.75,7254.75,561
2006/11/17,09:31:00,7253.77,7253.77,7253.77,7253.77,909
2006/11/17,09:32:00,7254.73,7254.73,7254.73,7254.73,491
2006/11/17,09:33:00,7255.59,7255.59,7255.59,7255.59,517
2006/11/17,09:34:00,7257.91,7257.91,7257.91,7257.91,429
2006/11/17,09:35:00,7257.01,7257.01,7257.01,7257.01,339
2006/11/17,09:36:00,7258.14,7258.14,7258.14,7258.14,588
2006/11/17,09:37:00,7259.21,7259.21,7259.21,7259.21,386
2006/11/17,09:38:00,7260.71,7260.71,7260.71,7260.71,598
2006/11/17,09:39:00,7263.86,7263.86,7263.86,7263.86,567
2006/11/17,09:40:00,7264.19,7264.19,7264.19,7264.19,472
2006/11/17,09:41:00,7266.07,7266.07,7266.07,7266.07,859
2006/11/17,09:42:00,7263.46,7263.46,7263.46,7263.46,450
2006/11/17,09:43:00,7263.91,7263.91,7263.91,7263.91,600
2006/11/17,09:44:00,7259.40,7259.40,7259.40,7259.40,460
2006/11/17,09:45:00,7259.75,7259.75,7259.75,7259.75,355
2006/11/17,09:46:00,7258.45,7258.45,7258.45,7258.45,593
2006/11/17,09:47:00,7257.80,7257.80,7257.80,7257.80,329
2006/11/17,09:48:00,7257.91,7257.91,7257.91,7257.91,458
2006/11/17,09:49:00,7255.75,7255.75,7255.75,7255.75,542
2006/11/17,09:50:00,7255.29,7255.29,7255.29,7255.29,391
2006/11/17,09:51:00,7255.39,7255.39,7255.39,7255.39,576
2006/11/17,09:52:00,7255.14,7255.14,7255.14,7255.14,308
2006/11/17,09:53:00,7253.62,7253.62,7253.62,7253.62,306
2006/11/17,09:54:00,7253.23,7253.23,7253.23,7253.23,289
2006/11/17,09:55:00,7256.64,7256.64,7256.64,7256.64,362
2006/11/17,09:56:00,7260.24,7260.24,7260.24,7260.24,625
2006/11/17,09:57:00,7260.30,7260.30,7260.30,7260.30,313
2006/11/17,09:58:00,7260.69,7260.69,7260.69,7260.69,341
2006/11/17,09:59:00,7259.57,7259.57,7259.57,7259.57,257
2006/11/17,10:00:00,7258.35,7258.35,7258.35,7258.35,193
2006/11/17,10:01:00,7257.84,7257.84,7257.84,7257.84,285
2006/11/17,10:02:00,7258.68,7258.68,7258.68,7258.68,252
2006/11/17,10:03:00,7253.94,7253.94,7253.94,7253.94,311
2006/11/17,10:04:00,7255.22,7255.22,7255.22,7255.22,249
2006/11/17,10:05:00,7252.48,7252.48,7252.48,7252.48,233
2006/11/17,10:06:00,7254.11,7254.11,7254.11,7254.11,305
2006/11/17,10:07:00,7254.85,7254.85,7254.85,7254.85,242
2006/11/17,10:08:00,7251.90,7251.90,7251.90,7251.90,285
2006/11/17,10:09:00,7253.92,7253.92,7253.92,7253.92,228
2006/11/17,10:10:00,7253.96,7253.96,7253.96,7253.96,232
2006/11/17,10:11:00,7253.58,7253.58,7253.58,7253.58,259
2006/11/17,10:12:00,7253.23,7253.23,7253.23,7253.23,194
2006/11/17,10:13:00,7252.39,7252.39,7252.39,7252.39,243
2006/11/17,10:14:00,7253.42,7253.42,7253.42,7253.42,210
2006/11/17,10:15:00,7255.21,7255.21,7255.21,7255.21,217
2006/11/17,10:16:00,7253.98,7253.98,7253.98,7253.98,463
2006/11/17,10:17:00,7253.27,7253.27,7253.27,7253.27,236
2006/11/17,10:18:00,7253.31,7253.31,7253.31,7253.31,250
2006/11/17,10:19:00,7253.28,7253.28,7253.28,7253.28,221
2006/11/17,10:20:00,7254.13,7254.13,7254.13,7254.13,187
2006/11/17,10:21:00,7254.01,7254.01,7254.01,7254.01,340
2006/11/17,10:22:00,7255.70,7255.70,7255.70,7255.70,228
2006/11/17,10:23:00,7257.48,7257.48,7257.48,7257.48,303
2006/11/17,10:24:00,7257.53,7257.53,7257.53,7257.53,277
2006/11/17,10:25:00,7259.19,7259.19,7259.19,7259.19,194
2006/11/17,10:26:00,7260.41,7260.41,7260.41,7260.41,266
2006/11/17,10:27:00,7259.46,7259.46,7259.46,7259.46,259
2006/11/17,10:28:00,7259.68,7259.68,7259.68,7259.68,303
2006/11/17,10:29:00,7261.60,7261.60,7261.60,7261.60,284
2006/11/17,10:30:00,7263.46,7263.46,7263.46,7263.46,222
2006/11/17,10:31:00,7263.25,7263.25,7263.25,7263.25,449
2006/11/17,10:32:00,7263.60,7263.60,7263.60,7263.60,392
2006/11/17,10:33:00,7264.94,7264.94,7264.94,7264.94,360
2006/11/17,10:34:00,7264.69,7264.69,7264.69,7264.69,345
2006/11/17,10:35:00,7267.08,7267.08,7267.08,7267.08,307
2006/11/17,10:36:00,7267.97,7267.97,7267.97,7267.97,432
2006/11/17,10:37:00,7268.60,7268.60,7268.60,7268.60,293
2006/11/17,10:38:00,7267.97,7267.97,7267.97,7267.97,400
2006/11/17,10:39:00,7268.25,7268.25,7268.25,7268.25,365
2006/11/17,10:40:00,7267.33,7267.33,7267.33,7267.33,280
2006/11/17,10:41:00,7269.59,7269.59,7269.59,7269.59,381
2006/11/17,10:42:00,7269.42,7269.42,7269.42,7269.42,262
2006/11/17,10:43:00,7271.65,7271.65,7271.65,7271.65,422
2006/11/17,10:44:00,7271.93,7271.93,7271.93,7271.93,305
2006/11/17,10:45:00,7271.40,7271.40,7271.40,7271.40,330
2006/11/17,10:46:00,7270.85,7270.85,7270.85,7270.85,583
2006/11/17,10:47:00,7272.74,7272.74,7272.74,7272.74,506
2006/11/17,10:48:00,7273.12,7273.12,7273.12,7273.12,576
2006/11/17,10:49:00,7273.07,7273.07,7273.07,7273.07,401
2006/11/17,10:50:00,7274.01,7274.01,7274.01,7274.01,347
2006/11/17,10:51:00,7274.24,7274.24,7274.24,7274.24,426
2006/11/17,10:52:00,7271.31,7271.31,7271.31,7271.31,265
2006/11/17,10:53:00,7273.17,7273.17,7273.17,7273.17,329
2006/11/17,10:54:00,7270.51,7270.51,7270.51,7270.51,230
2006/11/17,10:55:00,7270.97,7270.97,7270.97,7270.97,224
2006/11/17,10:56:00,7268.64,7268.64,7268.64,7268.64,313
2006/11/17,10:57:00,7269.13,7269.13,7269.13,7269.13,220
2006/11/17,10:58:00,7268.06,7268.06,7268.06,7268.06,231
2006/11/17,10:59:00,7269.56,7269.56,7269.56,7269.56,234
2006/11/17,11:00:00,7268.52,7268.52,7268.52,7268.52,205
2006/11/17,11:01:00,7269.49,7269.49,7269.49,7269.49,276
2006/11/17,11:02:00,7266.74,7266.74,7266.74,7266.74,247
2006/11/17,11:03:00,7266.75,7266.75,7266.75,7266.75,200
2006/11/17,11:04:00,7267.76,7267.76,7267.76,7267.76,246
2006/11/17,11:05:00,7265.67,7265.67,7265.67,7265.67,220
2006/11/17,11:06:00,7266.54,7266.54,7266.54,7266.54,318
2006/11/17,11:07:00,7266.57,7266.57,7266.57,7266.57,212
2006/11/17,11:08:00,7265.25,7265.25,7265.25,7265.25,295
2006/11/17,11:09:00,7263.89,7263.89,7263.89,7263.89,226
2006/11/17,11:10:00,7262.47,7262.47,7262.47,7262.47,229
2006/11/17,11:11:00,7263.43,7263.43,7263.43,7263.43,354
2006/11/17,11:12:00,7262.85,7262.85,7262.85,7262.85,255
2006/11/17,11:13:00,7261.65,7261.65,7261.65,7261.65,334
2006/11/17,11:14:00,7261.52,7261.52,7261.52,7261.52,206
2006/11/17,11:15:00,7260.97,7260.97,7260.97,7260.97,194
2006/11/17,11:16:00,7262.19,7262.19,7262.19,7262.19,334
2006/11/17,11:17:00,7262.10,7262.10,7262.10,7262.10,161
2006/11/17,11:18:00,7259.99,7259.99,7259.99,7259.99,209
2006/11/17,11:19:00,7262.51,7262.51,7262.51,7262.51,220
2006/11/17,11:20:00,7260.25,7260.25,7260.25,7260.25,454
2006/11/17,11:21:00,7260.98,7260.98,7260.98,7260.98,290
2006/11/17,11:22:00,7260.80,7260.80,7260.80,7260.80,168
2006/11/17,11:23:00,7259.41,7259.41,7259.41,7259.41,229
2006/11/17,11:24:00,7259.17,7259.17,7259.17,7259.17,180
2006/11/17,11:25:00,7259.60,7259.60,7259.60,7259.60,151
2006/11/17,11:26:00,7260.06,7260.06,7260.06,7260.06,239
2006/11/17,11:27:00,7257.47,7257.47,7257.47,7257.47,385
2006/11/17,11:28:00,7256.12,7256.12,7256.12,7256.12,335
2006/11/17,11:29:00,7251.65,7251.65,7251.65,7251.65,395
2006/11/17,11:30:00,7253.38,7253.38,7253.38,7253.38,380
2006/11/17,11:31:00,7255.08,7255.08,7255.08,7255.08,514
2006/11/17,11:32:00,7254.08,7254.08,7254.08,7254.08,219
2006/11/17,11:33:00,7254.20,7254.20,7254.20,7254.20,264
2006/11/17,11:34:00,7253.89,7253.89,7253.89,7253.89,377
2006/11/17,11:35:00,7254.20,7254.20,7254.20,7254.20,227
2006/11/17,11:36:00,7254.37,7254.37,7254.37,7254.37,310
2006/11/17,11:37:00,7256.04,7256.04,7256.04,7256.04,152
2006/11/17,11:38:00,7254.09,7254.09,7254.09,7254.09,220
2006/11/17,11:39:00,7254.75,7254.75,7254.75,7254.75,198
2006/11/17,11:40:00,7253.92,7253.92,7253.92,7253.92,182
2006/11/17,11:41:00,7256.37,7256.37,7256.37,7256.37,288
2006/11/17,11:42:00,7256.18,7256.18,7256.18,7256.18,208
2006/11/17,11:43:00,7257.40,7257.40,7257.40,7257.40,225
2006/11/17,11:44:00,7259.06,7259.06,7259.06,7259.06,224
2006/11/17,11:45:00,7261.53,7261.53,7261.53,7261.53,291
2006/11/17,11:46:00,7264.02,7264.02,7264.02,7264.02,298
2006/11/17,11:47:00,7265.56,7265.56,7265.56,7265.56,255
2006/11/17,11:48:00,7267.80,7267.80,7267.80,7267.80,400
2006/11/17,11:49:00,7267.91,7267.91,7267.91,7267.91,407
2006/11/17,11:50:00,7267.69,7267.69,7267.69,7267.69,219
2006/11/17,11:51:00,7267.09,7267.09,7267.09,7267.09,290
2006/11/17,11:52:00,7266.03,7266.03,7266.03,7266.03,188
2006/11/17,11:53:00,7267.26,7267.26,7267.26,7267.26,223
2006/11/17,11:54:00,7265.96,7265.96,7265.96,7265.96,192
2006/11/17,11:55:00,7266.13,7266.13,7266.13,7266.13,185
2006/11/17,11:56:00,7264.58,7264.58,7264.58,7264.58,270
2006/11/17,11:57:00,7264.55,7264.55,7264.55,7264.55,170
2006/11/17,11:58:00,7264.20,7264.20,7264.20,7264.20,218
2006/11/17,11:59:00,7263.83,7263.83,7263.83,7263.83,188
2006/11/17,12:00:00,7263.40,7263.40,7263.40,7263.40,224
2006/11/17,12:01:00,7264.20,7264.20,7264.20,7264.20,189
2006/11/17,12:02:00,7265.66,7265.66,7265.66,7265.66,164
2006/11/17,12:03:00,7263.90,7263.90,7263.90,7263.90,253
2006/11/17,12:04:00,7265.79,7265.79,7265.79,7265.79,238
2006/11/17,12:05:00,7266.81,7266.81,7266.81,7266.81,243
2006/11/17,12:06:00,7267.10,7267.10,7267.10,7267.10,289
2006/11/17,12:07:00,7265.96,7265.96,7265.96,7265.96,343
2006/11/17,12:08:00,7265.12,7265.12,7265.12,7265.12,264
2006/11/17,12:09:00,7267.68,7267.68,7267.68,7267.68,215
2006/11/17,12:10:00,7266.98,7266.98,7266.98,7266.98,275
2006/11/17,12:11:00,7267.49,7267.49,7267.49,7267.49,377
2006/11/17,12:12:00,7264.67,7264.67,7264.67,7264.67,328
2006/11/17,12:13:00,7267.35,7267.35,7267.35,7267.35,318
2006/11/17,12:14:00,7267.09,7267.09,7267.09,7267.09,243
2006/11/17,12:15:00,7267.59,7267.59,7267.59,7267.59,194
2006/11/17,12:16:00,7266.91,7266.91,7266.91,7266.91,361
2006/11/17,12:17:00,7266.60,7266.60,7266.60,7266.60,168
2006/11/17,12:18:00,7265.72,7265.72,7265.72,7265.72,206
2006/11/17,12:19:00,7267.50,7267.50,7267.50,7267.50,188
2006/11/17,12:20:00,7266.58,7266.58,7266.58,7266.58,301
2006/11/17,12:21:00,7267.56,7267.56,7267.56,7267.56,453
2006/11/17,12:22:00,7269.08,7269.08,7269.08,7269.08,247
2006/11/17,12:23:00,7267.02,7267.02,7267.02,7267.02,403
2006/11/17,12:24:00,7267.60,7267.60,7267.60,7267.60,316
2006/11/17,12:25:00,7270.34,7270.34,7270.34,7270.34,319
2006/11/17,12:26:00,7270.76,7270.76,7270.76,7270.76,313
2006/11/17,12:27:00,7271.22,7271.22,7271.22,7271.22,226
2006/11/17,12:28:00,7269.43,7269.43,7269.43,7269.43,242
2006/11/17,12:29:00,7272.69,7272.69,7272.69,7272.69,241
2006/11/17,12:30:00,7273.21,7273.21,7273.21,7273.21,263
2006/11/17,12:31:00,7273.52,7273.52,7273.52,7273.52,382
2006/11/17,12:32:00,7273.29,7273.29,7273.29,7273.29,280
2006/11/17,12:33:00,7272.56,7272.56,7272.56,7272.56,371
2006/11/17,12:34:00,7272.29,7272.29,7272.29,7272.29,230
2006/11/17,12:35:00,7272.12,7272.12,7272.12,7272.12,240
2006/11/17,12:36:00,7271.16,7271.16,7271.16,7271.16,261
2006/11/17,12:37:00,7271.76,7271.76,7271.76,7271.76,232
2006/11/17,12:38:00,7272.15,7272.15,7272.15,7272.15,322
2006/11/17,12:39:00,7272.23,7272.23,7272.23,7272.23,221
2006/11/17,12:40:00,7273.19,7273.19,7273.19,7273.19,222
2006/11/17,12:41:00,7273.54,7273.54,7273.54,7273.54,316
2006/11/17,12:42:00,7273.05,7273.05,7273.05,7273.05,284
2006/11/17,12:43:00,7272.74,7272.74,7272.74,7272.74,305
2006/11/17,12:44:00,7272.49,7272.49,7272.49,7272.49,294
2006/11/17,12:45:00,7268.03,7268.03,7268.03,7268.03,277
2006/11/17,12:46:00,7266.86,7266.86,7266.86,7266.86,322
2006/11/17,12:47:00,7268.46,7268.46,7268.46,7268.46,276
2006/11/17,12:48:00,7267.93,7267.93,7267.93,7267.93,433
2006/11/17,12:49:00,7269.32,7269.32,7269.32,7269.32,267
2006/11/17,12:50:00,7268.70,7268.70,7268.70,7268.70,255
2006/11/17,12:51:00,7268.71,7268.71,7268.71,7268.71,350
2006/11/17,12:52:00,7265.81,7265.81,7265.81,7265.81,315
2006/11/17,12:53:00,7267.05,7267.05,7267.05,7267.05,324
2006/11/17,12:54:00,7266.33,7266.33,7266.33,7266.33,351
2006/11/17,12:55:00,7267.08,7267.08,7267.08,7267.08,313
2006/11/17,12:56:00,7264.32,7264.32,7264.32,7264.32,325
2006/11/17,12:57:00,7266.35,7266.35,7266.35,7266.35,179
2006/11/17,12:58:00,7265.99,7265.99,7265.99,7265.99,382
2006/11/17,12:59:00,7267.23,7267.23,7267.23,7267.23,264
2006/11/17,13:00:00,7267.23,7267.23,7267.23,7267.23,247
2006/11/17,13:01:00,7268.99,7268.99,7268.99,7268.99,361
2006/11/17,13:02:00,7269.59,7269.59,7269.59,7269.59,212
2006/11/17,13:03:00,7268.73,7268.73,7268.73,7268.73,305
2006/11/17,13:04:00,7265.87,7265.87,7265.87,7265.87,292
2006/11/17,13:05:00,7266.51,7266.51,7266.51,7266.51,306
2006/11/17,13:06:00,7263.68,7263.68,7263.68,7263.68,585
2006/11/17,13:07:00,7262.03,7262.03,7262.03,7262.03,402
2006/11/17,13:08:00,7260.73,7260.73,7260.73,7260.73,599
2006/11/17,13:09:00,7256.33,7256.33,7256.33,7256.33,594
2006/11/17,13:10:00,7255.96,7255.96,7255.96,7255.96,498
2006/11/17,13:11:00,7255.61,7255.61,7255.61,7255.61,668
2006/11/17,13:12:00,7254.90,7254.90,7254.90,7254.90,447
2006/11/17,13:13:00,7256.44,7256.44,7256.44,7256.44,560
2006/11/17,13:14:00,7258.03,7258.03,7258.03,7258.03,518
2006/11/17,13:15:00,7258.75,7258.75,7258.75,7258.75,438
2006/11/17,13:16:00,7260.56,7260.56,7260.56,7260.56,518
2006/11/17,13:17:00,7260.39,7260.39,7260.39,7260.39,282
2006/11/17,13:18:00,7260.03,7260.03,7260.03,7260.03,363
2006/11/17,13:19:00,7261.22,7261.22,7261.22,7261.22,334
2006/11/17,13:20:00,7260.74,7260.74,7260.74,7260.74,306
2006/11/17,13:21:00,7260.46,7260.46,7260.46,7260.46,513
2006/11/17,13:22:00,7260.85,7260.85,7260.85,7260.85,332
2006/11/17,13:23:00,7262.50,7262.50,7262.50,7262.50,619
2006/11/17,13:24:00,7264.07,7264.07,7264.07,7264.07,600
2006/11/17,13:25:00,7265.28,7265.28,7265.28,7265.28,578
2006/11/17,13:26:00,7265.28,7265.28,7265.28,7265.28,0
2006/11/17,13:27:00,7265.28,7265.28,7265.28,7265.28,0
2006/11/17,13:28:00,7265.28,7265.28,7265.28,7265.28,0
2006/11/17,13:29:00,7265.28,7265.28,7265.28,7265.28,0
2006/11/17,13:30:00,7259.54,7259.54,7259.54,7259.54,4588
2006/11/20,09:00:00,7259.54,7259.54,7259.54,7259.54,18
2006/11/20,09:01:00,7266.40,7266.40,7266.40,7266.40,3071
2006/11/20,09:02:00,7266.07,7266.07,7266.07,7266.07,647
2006/11/20,09:03:00,7266.55,7266.55,7266.55,7266.55,842
2006/11/20,09:04:00,7266.86,7266.86,7266.86,7266.86,775
2006/11/20,09:05:00,7270.28,7270.28,7270.28,7270.28,667
2006/11/20,09:06:00,7269.62,7269.62,7269.62,7269.62,966
2006/11/20,09:07:00,7267.04,7267.04,7267.04,7267.04,595
2006/11/20,09:08:00,7261.97,7261.97,7261.97,7261.97,705
2006/11/20,09:09:00,7256.23,7256.23,7256.23,7256.23,568
2006/11/20,09:10:00,7252.43,7252.43,7252.43,7252.43,513
2006/11/20,09:11:00,7251.07,7251.07,7251.07,7251.07,755
2006/11/20,09:12:00,7248.44,7248.44,7248.44,7248.44,481
2006/11/20,09:13:00,7247.34,7247.34,7247.34,7247.34,512
2006/11/20,09:14:00,7245.90,7245.90,7245.90,7245.90,567
2006/11/20,09:15:00,7245.87,7245.87,7245.87,7245.87,448
2006/11/20,09:16:00,7246.90,7246.90,7246.90,7246.90,785
2006/11/20,09:17:00,7246.42,7246.42,7246.42,7246.42,424
2006/11/20,09:18:00,7246.42,7246.42,7246.42,7246.42,428
2006/11/20,09:19:00,7245.08,7245.08,7245.08,7245.08,428
2006/11/20,09:20:00,7245.15,7245.15,7245.15,7245.15,374
2006/11/20,09:21:00,7242.33,7242.33,7242.33,7242.33,772
2006/11/20,09:22:00,7243.96,7243.96,7243.96,7243.96,404
2006/11/20,09:23:00,7244.13,7244.13,7244.13,7244.13,461
2006/11/20,09:24:00,7242.30,7242.30,7242.30,7242.30,549
2006/11/20,09:25:00,7245.46,7245.46,7245.46,7245.46,391
2006/11/20,09:26:00,7246.16,7246.16,7246.16,7246.16,548
2006/11/20,09:27:00,7246.41,7246.41,7246.41,7246.41,394
2006/11/20,09:28:00,7247.86,7247.86,7247.86,7247.86,524
2006/11/20,09:29:00,7251.55,7251.55,7251.55,7251.55,554
2006/11/20,09:30:00,7252.15,7252.15,7252.15,7252.15,519
2006/11/20,09:31:00,7255.39,7255.39,7255.39,7255.39,862
2006/11/20,09:32:00,7257.31,7257.31,7257.31,7257.31,469
2006/11/20,09:33:00,7259.67,7259.67,7259.67,7259.67,629
2006/11/20,09:34:00,7257.77,7257.77,7257.77,7257.77,540
2006/11/20,09:35:00,7255.40,7255.40,7255.40,7255.40,456
2006/11/20,09:36:00,7253.26,7253.26,7253.26,7253.26,562
2006/11/20,09:37:00,7253.51,7253.51,7253.51,7253.51,358
2006/11/20,09:38:00,7252.18,7252.18,7252.18,7252.18,421
2006/11/20,09:39:00,7251.99,7251.99,7251.99,7251.99,373
2006/11/20,09:40:00,7250.79,7250.79,7250.79,7250.79,290
2006/11/20,09:41:00,7251.40,7251.40,7251.40,7251.40,396
2006/11/20,09:42:00,7251.51,7251.51,7251.51,7251.51,287
2006/11/20,09:43:00,7250.76,7250.76,7250.76,7250.76,352
2006/11/20,09:44:00,7248.50,7248.50,7248.50,7248.50,398
2006/11/20,09:45:00,7248.52,7248.52,7248.52,7248.52,324
2006/11/20,09:46:00,7247.87,7247.87,7247.87,7247.87,526
2006/11/20,09:47:00,7247.30,7247.30,7247.30,7247.30,272
2006/11/20,09:48:00,7239.28,7239.28,7239.28,7239.28,658
2006/11/20,09:49:00,7235.24,7235.24,7235.24,7235.24,453
2006/11/20,09:50:00,7233.68,7233.68,7233.68,7233.68,359
2006/11/20,09:51:00,7231.52,7231.52,7231.52,7231.52,557
2006/11/20,09:52:00,7230.62,7230.62,7230.62,7230.62,334
2006/11/20,09:53:00,7228.97,7228.97,7228.97,7228.97,369
2006/11/20,09:54:00,7230.17,7230.17,7230.17,7230.17,285
2006/11/20,09:55:00,7230.99,7230.99,7230.99,7230.99,240
2006/11/20,09:56:00,7232.96,7232.96,7232.96,7232.96,398
2006/11/20,09:57:00,7234.00,7234.00,7234.00,7234.00,214
2006/11/20,09:58:00,7233.56,7233.56,7233.56,7233.56,279
2006/11/20,09:59:00,7232.12,7232.12,7232.12,7232.12,294
2006/11/20,10:00:00,7232.33,7232.33,7232.33,7232.33,233
2006/11/20,10:01:00,7235.11,7235.11,7235.11,7235.11,350
2006/11/20,10:02:00,7233.87,7233.87,7233.87,7233.87,229
2006/11/20,10:03:00,7235.50,7235.50,7235.50,7235.50,280
2006/11/20,10:04:00,7234.12,7234.12,7234.12,7234.12,256
2006/11/20,10:05:00,7234.03,7234.03,7234.03,7234.03,220
2006/11/20,10:06:00,7236.55,7236.55,7236.55,7236.55,326
2006/11/20,10:07:00,7235.47,7235.47,7235.47,7235.47,205
2006/11/20,10:08:00,7233.50,7233.50,7233.50,7233.50,360
2006/11/20,10:09:00,7234.56,7234.56,7234.56,7234.56,227
2006/11/20,10:10:00,7235.92,7235.92,7235.92,7235.92,236
2006/11/20,10:11:00,7234.94,7234.94,7234.94,7234.94,298
2006/11/20,10:12:00,7235.77,7235.77,7235.77,7235.77,193
2006/11/20,10:13:00,7236.60,7236.60,7236.60,7236.60,252
2006/11/20,10:14:00,7235.79,7235.79,7235.79,7235.79,231
2006/11/20,10:15:00,7236.13,7236.13,7236.13,7236.13,210
2006/11/20,10:16:00,7237.80,7237.80,7237.80,7237.80,241
2006/11/20,10:17:00,7237.66,7237.66,7237.66,7237.66,232
2006/11/20,10:18:00,7238.15,7238.15,7238.15,7238.15,251
2006/11/20,10:19:00,7238.91,7238.91,7238.91,7238.91,233
2006/11/20,10:20:00,7236.51,7236.51,7236.51,7236.51,271
2006/11/20,10:21:00,7237.54,7237.54,7237.54,7237.54,337
2006/11/20,10:22:00,7237.59,7237.59,7237.59,7237.59,190
2006/11/20,10:23:00,7235.96,7235.96,7235.96,7235.96,258
2006/11/20,10:24:00,7234.77,7234.77,7234.77,7234.77,226
2006/11/20,10:25:00,7234.14,7234.14,7234.14,7234.14,182
2006/11/20,10:26:00,7233.14,7233.14,7233.14,7233.14,295
2006/11/20,10:27:00,7232.41,7232.41,7232.41,7232.41,256
2006/11/20,10:28:00,7234.56,7234.56,7234.56,7234.56,294
2006/11/20,10:29:00,7235.29,7235.29,7235.29,7235.29,162
2006/11/20,10:30:00,7235.47,7235.47,7235.47,7235.47,197
2006/11/20,10:31:00,7233.79,7233.79,7233.79,7233.79,312
2006/11/20,10:32:00,7235.22,7235.22,7235.22,7235.22,156
2006/11/20,10:33:00,7233.98,7233.98,7233.98,7233.98,224
2006/11/20,10:34:00,7234.65,7234.65,7234.65,7234.65,229
2006/11/20,10:35:00,7234.55,7234.55,7234.55,7234.55,200
2006/11/20,10:36:00,7235.63,7235.63,7235.63,7235.63,279
2006/11/20,10:37:00,7235.33,7235.33,7235.33,7235.33,219
2006/11/20,10:38:00,7234.80,7234.80,7234.80,7234.80,274
2006/11/20,10:39:00,7234.90,7234.90,7234.90,7234.90,211
2006/11/20,10:40:00,7233.38,7233.38,7233.38,7233.38,210
2006/11/20,10:41:00,7234.43,7234.43,7234.43,7234.43,262
2006/11/20,10:42:00,7235.28,7235.28,7235.28,7235.28,225
2006/11/20,10:43:00,7234.42,7234.42,7234.42,7234.42,273
2006/11/20,10:44:00,7235.66,7235.66,7235.66,7235.66,228
2006/11/20,10:45:00,7236.68,7236.68,7236.68,7236.68,205
2006/11/20,10:46:00,7235.84,7235.84,7235.84,7235.84,359
2006/11/20,10:47:00,7236.45,7236.45,7236.45,7236.45,277
2006/11/20,10:48:00,7237.36,7237.36,7237.36,7237.36,282
2006/11/20,10:49:00,7240.08,7240.08,7240.08,7240.08,352
2006/11/20,10:50:00,7241.95,7241.95,7241.95,7241.95,346
2006/11/20,10:51:00,7241.83,7241.83,7241.83,7241.83,469
2006/11/20,10:52:00,7244.35,7244.35,7244.35,7244.35,275
2006/11/20,10:53:00,7245.63,7245.63,7245.63,7245.63,382
2006/11/20,10:54:00,7245.36,7245.36,7245.36,7245.36,230
2006/11/20,10:55:00,7245.14,7245.14,7245.14,7245.14,227
2006/11/20,10:56:00,7246.01,7246.01,7246.01,7246.01,291
2006/11/20,10:57:00,7245.94,7245.94,7245.94,7245.94,223
2006/11/20,10:58:00,7242.50,7242.50,7242.50,7242.50,343
2006/11/20,10:59:00,7243.95,7243.95,7243.95,7243.95,251
2006/11/20,11:00:00,7244.26,7244.26,7244.26,7244.26,283
2006/11/20,11:01:00,7243.86,7243.86,7243.86,7243.86,323
2006/11/20,11:02:00,7243.38,7243.38,7243.38,7243.38,231
2006/11/20,11:03:00,7243.11,7243.11,7243.11,7243.11,375
2006/11/20,11:04:00,7243.21,7243.21,7243.21,7243.21,293
2006/11/20,11:05:00,7242.42,7242.42,7242.42,7242.42,228
2006/11/20,11:06:00,7243.07,7243.07,7243.07,7243.07,304
2006/11/20,11:07:00,7243.79,7243.79,7243.79,7243.79,180
2006/11/20,11:08:00,7244.13,7244.13,7244.13,7244.13,310
2006/11/20,11:09:00,7247.11,7247.11,7247.11,7247.11,284
2006/11/20,11:10:00,7246.85,7246.85,7246.85,7246.85,310
2006/11/20,11:11:00,7248.10,7248.10,7248.10,7248.10,403
2006/11/20,11:12:00,7251.35,7251.35,7251.35,7251.35,314
2006/11/20,11:13:00,7251.14,7251.14,7251.14,7251.14,355
2006/11/20,11:14:00,7250.43,7250.43,7250.43,7250.43,321
2006/11/20,11:15:00,7250.91,7250.91,7250.91,7250.91,274
2006/11/20,11:16:00,7249.87,7249.87,7249.87,7249.87,369
2006/11/20,11:17:00,7249.21,7249.21,7249.21,7249.21,233
2006/11/20,11:18:00,7248.54,7248.54,7248.54,7248.54,237
2006/11/20,11:19:00,7248.11,7248.11,7248.11,7248.11,235
2006/11/20,11:20:00,7248.24,7248.24,7248.24,7248.24,161
2006/11/20,11:21:00,7250.83,7250.83,7250.83,7250.83,369
2006/11/20,11:22:00,7249.73,7249.73,7249.73,7249.73,220
2006/11/20,11:23:00,7249.75,7249.75,7249.75,7249.75,258
2006/11/20,11:24:00,7249.85,7249.85,7249.85,7249.85,270
2006/11/20,11:25:00,7250.29,7250.29,7250.29,7250.29,207
2006/11/20,11:26:00,7250.17,7250.17,7250.17,7250.17,364
2006/11/20,11:27:00,7250.39,7250.39,7250.39,7250.39,208
2006/11/20,11:28:00,7251.37,7251.37,7251.37,7251.37,260
2006/11/20,11:29:00,7251.46,7251.46,7251.46,7251.46,217
2006/11/20,11:30:00,7252.21,7252.21,7252.21,7252.21,189
2006/11/20,11:31:00,7251.12,7251.12,7251.12,7251.12,393
2006/11/20,11:32:00,7247.28,7247.28,7247.28,7247.28,187
2006/11/20,11:33:00,7248.49,7248.49,7248.49,7248.49,289
2006/11/20,11:34:00,7248.27,7248.27,7248.27,7248.27,226
2006/11/20,11:35:00,7248.62,7248.62,7248.62,7248.62,212
2006/11/20,11:36:00,7247.08,7247.08,7247.08,7247.08,348
2006/11/20,11:37:00,7247.76,7247.76,7247.76,7247.76,191
2006/11/20,11:38:00,7248.01,7248.01,7248.01,7248.01,284
2006/11/20,11:39:00,7247.09,7247.09,7247.09,7247.09,239
2006/11/20,11:40:00,7248.39,7248.39,7248.39,7248.39,195
2006/11/20,11:41:00,7250.06,7250.06,7250.06,7250.06,395
2006/11/20,11:42:00,7250.43,7250.43,7250.43,7250.43,218
2006/11/20,11:43:00,7253.02,7253.02,7253.02,7253.02,280
2006/11/20,11:44:00,7252.43,7252.43,7252.43,7252.43,203
2006/11/20,11:45:00,7255.73,7255.73,7255.73,7255.73,249
2006/11/20,11:46:00,7257.91,7257.91,7257.91,7257.91,450
2006/11/20,11:47:00,7257.72,7257.72,7257.72,7257.72,350
2006/11/20,11:48:00,7260.06,7260.06,7260.06,7260.06,379
2006/11/20,11:49:00,7260.44,7260.44,7260.44,7260.44,307
2006/11/20,11:50:00,7257.06,7257.06,7257.06,7257.06,316
2006/11/20,11:51:00,7260.51,7260.51,7260.51,7260.51,574
2006/11/20,11:52:00,7260.00,7260.00,7260.00,7260.00,223
2006/11/20,11:53:00,7262.63,7262.63,7262.63,7262.63,291
2006/11/20,11:54:00,7263.00,7263.00,7263.00,7263.00,243
2006/11/20,11:55:00,7259.82,7259.82,7259.82,7259.82,265
2006/11/20,11:56:00,7257.90,7257.90,7257.90,7257.90,524
2006/11/20,11:57:00,7260.62,7260.62,7260.62,7260.62,229
2006/11/20,11:58:00,7260.05,7260.05,7260.05,7260.05,301
2006/11/20,11:59:00,7259.63,7259.63,7259.63,7259.63,451
2006/11/20,12:00:00,7263.27,7263.27,7263.27,7263.27,318
2006/11/20,12:01:00,7260.76,7260.76,7260.76,7260.76,576
2006/11/20,12:02:00,7259.96,7259.96,7259.96,7259.96,278
2006/11/20,12:03:00,7260.92,7260.92,7260.92,7260.92,342
2006/11/20,12:04:00,7261.27,7261.27,7261.27,7261.27,246
2006/11/20,12:05:00,7262.50,7262.50,7262.50,7262.50,234
2006/11/20,12:06:00,7263.41,7263.41,7263.41,7263.41,362
2006/11/20,12:07:00,7263.83,7263.83,7263.83,7263.83,190
2006/11/20,12:08:00,7264.23,7264.23,7264.23,7264.23,242
2006/11/20,12:09:00,7264.83,7264.83,7264.83,7264.83,282
2006/11/20,12:10:00,7264.48,7264.48,7264.48,7264.48,240
2006/11/20,12:11:00,7264.30,7264.30,7264.30,7264.30,471
2006/11/20,12:12:00,7263.79,7263.79,7263.79,7263.79,291
2006/11/20,12:13:00,7265.93,7265.93,7265.93,7265.93,319
2006/11/20,12:14:00,7264.58,7264.58,7264.58,7264.58,247
2006/11/20,12:15:00,7262.14,7262.14,7262.14,7262.14,317
2006/11/20,12:16:00,7261.53,7261.53,7261.53,7261.53,449
2006/11/20,12:17:00,7261.00,7261.00,7261.00,7261.00,227
2006/11/20,12:18:00,7257.65,7257.65,7257.65,7257.65,356
2006/11/20,12:19:00,7256.34,7256.34,7256.34,7256.34,254
2006/11/20,12:20:00,7256.48,7256.48,7256.48,7256.48,334
2006/11/20,12:21:00,7253.63,7253.63,7253.63,7253.63,351
2006/11/20,12:22:00,7254.97,7254.97,7254.97,7254.97,259
2006/11/20,12:23:00,7254.70,7254.70,7254.70,7254.70,297
2006/11/20,12:24:00,7251.16,7251.16,7251.16,7251.16,302
2006/11/20,12:25:00,7252.38,7252.38,7252.38,7252.38,228
2006/11/20,12:26:00,7250.99,7250.99,7250.99,7250.99,385
2006/11/20,12:27:00,7250.32,7250.32,7250.32,7250.32,245
2006/11/20,12:28:00,7250.16,7250.16,7250.16,7250.16,253
2006/11/20,12:29:00,7249.36,7249.36,7249.36,7249.36,248
2006/11/20,12:30:00,7250.83,7250.83,7250.83,7250.83,206
2006/11/20,12:31:00,7249.58,7249.58,7249.58,7249.58,265
2006/11/20,12:32:00,7251.25,7251.25,7251.25,7251.25,213
2006/11/20,12:33:00,7251.63,7251.63,7251.63,7251.63,212
2006/11/20,12:34:00,7253.93,7253.93,7253.93,7253.93,316
2006/11/20,12:35:00,7254.73,7254.73,7254.73,7254.73,192
2006/11/20,12:36:00,7255.83,7255.83,7255.83,7255.83,304
2006/11/20,12:37:00,7256.71,7256.71,7256.71,7256.71,224
2006/11/20,12:38:00,7256.46,7256.46,7256.46,7256.46,239
2006/11/20,12:39:00,7258.47,7258.47,7258.47,7258.47,179
2006/11/20,12:40:00,7258.03,7258.03,7258.03,7258.03,227
2006/11/20,12:41:00,7258.61,7258.61,7258.61,7258.61,374
2006/11/20,12:42:00,7259.59,7259.59,7259.59,7259.59,313
2006/11/20,12:43:00,7260.10,7260.10,7260.10,7260.10,305
2006/11/20,12:44:00,7259.46,7259.46,7259.46,7259.46,294
2006/11/20,12:45:00,7257.80,7257.80,7257.80,7257.80,198
2006/11/20,12:46:00,7257.10,7257.10,7257.10,7257.10,278
2006/11/20,12:47:00,7258.13,7258.13,7258.13,7258.13,211
2006/11/20,12:48:00,7257.88,7257.88,7257.88,7257.88,323
2006/11/20,12:49:00,7257.45,7257.45,7257.45,7257.45,207
2006/11/20,12:50:00,7257.85,7257.85,7257.85,7257.85,280
2006/11/20,12:51:00,7256.36,7256.36,7256.36,7256.36,391
2006/11/20,12:52:00,7256.26,7256.26,7256.26,7256.26,256
2006/11/20,12:53:00,7254.11,7254.11,7254.11,7254.11,386
2006/11/20,12:54:00,7254.67,7254.67,7254.67,7254.67,252
2006/11/20,12:55:00,7253.14,7253.14,7253.14,7253.14,237
2006/11/20,12:56:00,7252.20,7252.20,7252.20,7252.20,339
2006/11/20,12:57:00,7249.59,7249.59,7249.59,7249.59,300
2006/11/20,12:58:00,7250.44,7250.44,7250.44,7250.44,335
2006/11/20,12:59:00,7251.33,7251.33,7251.33,7251.33,334
2006/11/20,13:00:00,7249.18,7249.18,7249.18,7249.18,423
2006/11/20,13:01:00,7249.91,7249.91,7249.91,7249.91,360
2006/11/20,13:02:00,7248.49,7248.49,7248.49,7248.49,276
2006/11/20,13:03:00,7249.54,7249.54,7249.54,7249.54,418
2006/11/20,13:04:00,7248.87,7248.87,7248.87,7248.87,418
2006/11/20,13:05:00,7250.01,7250.01,7250.01,7250.01,338
2006/11/20,13:06:00,7249.27,7249.27,7249.27,7249.27,460
2006/11/20,13:07:00,7247.89,7247.89,7247.89,7247.89,277
2006/11/20,13:08:00,7247.65,7247.65,7247.65,7247.65,494
2006/11/20,13:09:00,7249.28,7249.28,7249.28,7249.28,369
2006/11/20,13:10:00,7250.44,7250.44,7250.44,7250.44,429
2006/11/20,13:11:00,7251.28,7251.28,7251.28,7251.28,515
2006/11/20,13:12:00,7254.32,7254.32,7254.32,7254.32,317
2006/11/20,13:13:00,7251.34,7251.34,7251.34,7251.34,372
2006/11/20,13:14:00,7254.95,7254.95,7254.95,7254.95,397
2006/11/20,13:15:00,7255.53,7255.53,7255.53,7255.53,378
2006/11/20,13:16:00,7255.30,7255.30,7255.30,7255.30,418
2006/11/20,13:17:00,7254.15,7254.15,7254.15,7254.15,361
2006/11/20,13:18:00,7254.54,7254.54,7254.54,7254.54,456
2006/11/20,13:19:00,7252.31,7252.31,7252.31,7252.31,439
2006/11/20,13:20:00,7252.02,7252.02,7252.02,7252.02,397
2006/11/20,13:21:00,7249.72,7249.72,7249.72,7249.72,533
2006/11/20,13:22:00,7256.13,7256.13,7256.13,7256.13,671
2006/11/20,13:23:00,7249.85,7249.85,7249.85,7249.85,602
2006/11/20,13:24:00,7246.11,7246.11,7246.11,7246.11,522
2006/11/20,13:25:00,7242.84,7242.84,7242.84,7242.84,599
2006/11/20,13:26:00,7242.84,7242.84,7242.84,7242.84,0
2006/11/20,13:27:00,7242.84,7242.84,7242.84,7242.84,0
2006/11/20,13:28:00,7242.84,7242.84,7242.84,7242.84,0
2006/11/20,13:29:00,7242.84,7242.84,7242.84,7242.84,0
2006/11/20,13:30:00,7261.48,7261.48,7261.48,7261.48,4932
2006/11/21,09:00:00,7261.48,7261.48,7261.48,7261.48,11
2006/11/21,09:01:00,7258.63,7258.63,7258.63,7258.63,2967
2006/11/21,09:02:00,7256.80,7256.80,7256.80,7256.80,739
2006/11/21,09:03:00,7261.21,7261.21,7261.21,7261.21,852
2006/11/21,09:04:00,7263.24,7263.24,7263.24,7263.24,891
2006/11/21,09:05:00,7265.36,7265.36,7265.36,7265.36,666
2006/11/21,09:06:00,7265.97,7265.97,7265.97,7265.97,775
2006/11/21,09:07:00,7264.96,7264.96,7264.96,7264.96,561
2006/11/21,09:08:00,7263.45,7263.45,7263.45,7263.45,608
2006/11/21,09:09:00,7262.29,7262.29,7262.29,7262.29,630
2006/11/21,09:10:00,7261.83,7261.83,7261.83,7261.83,551
2006/11/21,09:11:00,7260.10,7260.10,7260.10,7260.10,683
2006/11/21,09:12:00,7256.60,7256.60,7256.60,7256.60,551
2006/11/21,09:13:00,7254.51,7254.51,7254.51,7254.51,680
2006/11/21,09:14:00,7249.45,7249.45,7249.45,7249.45,660
2006/11/21,09:15:00,7252.97,7252.97,7252.97,7252.97,637
2006/11/21,09:16:00,7250.19,7250.19,7250.19,7250.19,682
2006/11/21,09:17:00,7250.57,7250.57,7250.57,7250.57,458
2006/11/21,09:18:00,7247.64,7247.64,7247.64,7247.64,537
2006/11/21,09:19:00,7250.46,7250.46,7250.46,7250.46,603
2006/11/21,09:20:00,7248.20,7248.20,7248.20,7248.20,583
2006/11/21,09:21:00,7245.42,7245.42,7245.42,7245.42,752
2006/11/21,09:22:00,7245.45,7245.45,7245.45,7245.45,401
2006/11/21,09:23:00,7247.30,7247.30,7247.30,7247.30,526
2006/11/21,09:24:00,7250.31,7250.31,7250.31,7250.31,563
2006/11/21,09:25:00,7251.92,7251.92,7251.92,7251.92,379
2006/11/21,09:26:00,7253.57,7253.57,7253.57,7253.57,484
2006/11/21,09:27:00,7255.29,7255.29,7255.29,7255.29,290
2006/11/21,09:28:00,7256.18,7256.18,7256.18,7256.18,486
2006/11/21,09:29:00,7258.71,7258.71,7258.71,7258.71,506
2006/11/21,09:30:00,7259.16,7259.16,7259.16,7259.16,387
2006/11/21,09:31:00,7259.94,7259.94,7259.94,7259.94,547
2006/11/21,09:32:00,7263.46,7263.46,7263.46,7263.46,497
2006/11/21,09:33:00,7265.29,7265.29,7265.29,7265.29,669
2006/11/21,09:34:00,7267.71,7267.71,7267.71,7267.71,569
2006/11/21,09:35:00,7268.93,7268.93,7268.93,7268.93,509
2006/11/21,09:36:00,7270.99,7270.99,7270.99,7270.99,536
2006/11/21,09:37:00,7272.42,7272.42,7272.42,7272.42,442
2006/11/21,09:38:00,7271.58,7271.58,7271.58,7271.58,609
2006/11/21,09:39:00,7270.92,7270.92,7270.92,7270.92,447
2006/11/21,09:40:00,7269.58,7269.58,7269.58,7269.58,381
2006/11/21,09:41:00,7267.98,7267.98,7267.98,7267.98,505
2006/11/21,09:42:00,7265.82,7265.82,7265.82,7265.82,311
2006/11/21,09:43:00,7265.97,7265.97,7265.97,7265.97,436
2006/11/21,09:44:00,7263.32,7263.32,7263.32,7263.32,348
2006/11/21,09:45:00,7264.17,7264.17,7264.17,7264.17,351
2006/11/21,09:46:00,7262.35,7262.35,7262.35,7262.35,413
2006/11/21,09:47:00,7260.26,7260.26,7260.26,7260.26,327
2006/11/21,09:48:00,7260.62,7260.62,7260.62,7260.62,340
2006/11/21,09:49:00,7258.02,7258.02,7258.02,7258.02,298
2006/11/21,09:50:00,7258.01,7258.01,7258.01,7258.01,281
2006/11/21,09:51:00,7258.91,7258.91,7258.91,7258.91,351
2006/11/21,09:52:00,7258.85,7258.85,7258.85,7258.85,336
2006/11/21,09:53:00,7257.29,7257.29,7257.29,7257.29,408
2006/11/21,09:54:00,7260.63,7260.63,7260.63,7260.63,389
2006/11/21,09:55:00,7259.13,7259.13,7259.13,7259.13,401
2006/11/21,09:56:00,7261.44,7261.44,7261.44,7261.44,442
2006/11/21,09:57:00,7262.31,7262.31,7262.31,7262.31,327
2006/11/21,09:58:00,7262.98,7262.98,7262.98,7262.98,374
2006/11/21,09:59:00,7264.95,7264.95,7264.95,7264.95,314
2006/11/21,10:00:00,7263.40,7263.40,7263.40,7263.40,228
2006/11/21,10:01:00,7264.00,7264.00,7264.00,7264.00,348
2006/11/21,10:02:00,7265.23,7265.23,7265.23,7265.23,213
2006/11/21,10:03:00,7263.81,7263.81,7263.81,7263.81,296
2006/11/21,10:04:00,7265.43,7265.43,7265.43,7265.43,341
2006/11/21,10:05:00,7263.63,7263.63,7263.63,7263.63,283
2006/11/21,10:06:00,7263.73,7263.73,7263.73,7263.73,321
2006/11/21,10:07:00,7263.04,7263.04,7263.04,7263.04,236
2006/11/21,10:08:00,7262.91,7262.91,7262.91,7262.91,308
2006/11/21,10:09:00,7261.05,7261.05,7261.05,7261.05,318
2006/11/21,10:10:00,7260.74,7260.74,7260.74,7260.74,239
2006/11/21,10:11:00,7261.58,7261.58,7261.58,7261.58,340
2006/11/21,10:12:00,7261.37,7261.37,7261.37,7261.37,200
2006/11/21,10:13:00,7260.08,7260.08,7260.08,7260.08,301
2006/11/21,10:14:00,7259.64,7259.64,7259.64,7259.64,247
2006/11/21,10:15:00,7260.03,7260.03,7260.03,7260.03,263
2006/11/21,10:16:00,7260.49,7260.49,7260.49,7260.49,354
2006/11/21,10:17:00,7261.83,7261.83,7261.83,7261.83,259
2006/11/21,10:18:00,7259.28,7259.28,7259.28,7259.28,295
2006/11/21,10:19:00,7260.00,7260.00,7260.00,7260.00,254
2006/11/21,10:20:00,7261.91,7261.91,7261.91,7261.91,182
2006/11/21,10:21:00,7258.60,7258.60,7258.60,7258.60,308
2006/11/21,10:22:00,7260.68,7260.68,7260.68,7260.68,235
2006/11/21,10:23:00,7259.64,7259.64,7259.64,7259.64,252
2006/11/21,10:24:00,7257.70,7257.70,7257.70,7257.70,253
2006/11/21,10:25:00,7260.03,7260.03,7260.03,7260.03,275
2006/11/21,10:26:00,7260.49,7260.49,7260.49,7260.49,305
2006/11/21,10:27:00,7260.45,7260.45,7260.45,7260.45,183
2006/11/21,10:28:00,7260.43,7260.43,7260.43,7260.43,250
2006/11/21,10:29:00,7260.52,7260.52,7260.52,7260.52,191
2006/11/21,10:30:00,7261.89,7261.89,7261.89,7261.89,192
2006/11/21,10:31:00,7259.69,7259.69,7259.69,7259.69,296
2006/11/21,10:32:00,7260.57,7260.57,7260.57,7260.57,228
2006/11/21,10:33:00,7258.62,7258.62,7258.62,7258.62,302
2006/11/21,10:34:00,7260.01,7260.01,7260.01,7260.01,262
2006/11/21,10:35:00,7260.03,7260.03,7260.03,7260.03,230
2006/11/21,10:36:00,7259.58,7259.58,7259.58,7259.58,282
2006/11/21,10:37:00,7258.58,7258.58,7258.58,7258.58,209
2006/11/21,10:38:00,7259.75,7259.75,7259.75,7259.75,274
2006/11/21,10:39:00,7260.91,7260.91,7260.91,7260.91,207
2006/11/21,10:40:00,7260.85,7260.85,7260.85,7260.85,227
2006/11/21,10:41:00,7260.15,7260.15,7260.15,7260.15,296
2006/11/21,10:42:00,7262.35,7262.35,7262.35,7262.35,238
2006/11/21,10:43:00,7261.94,7261.94,7261.94,7261.94,318
2006/11/21,10:44:00,7262.54,7262.54,7262.54,7262.54,313
2006/11/21,10:45:00,7264.67,7264.67,7264.67,7264.67,290
2006/11/21,10:46:00,7262.44,7262.44,7262.44,7262.44,306
2006/11/21,10:47:00,7261.16,7261.16,7261.16,7261.16,220
2006/11/21,10:48:00,7261.74,7261.74,7261.74,7261.74,300
2006/11/21,10:49:00,7260.27,7260.27,7260.27,7260.27,219
2006/11/21,10:50:00,7262.97,7262.97,7262.97,7262.97,235
2006/11/21,10:51:00,7263.29,7263.29,7263.29,7263.29,229
2006/11/21,10:52:00,7262.22,7262.22,7262.22,7262.22,191
2006/11/21,10:53:00,7261.57,7261.57,7261.57,7261.57,240
2006/11/21,10:54:00,7261.05,7261.05,7261.05,7261.05,224
2006/11/21,10:55:00,7261.02,7261.02,7261.02,7261.02,252
2006/11/21,10:56:00,7262.30,7262.30,7262.30,7262.30,274
2006/11/21,10:57:00,7261.66,7261.66,7261.66,7261.66,179
2006/11/21,10:58:00,7264.40,7264.40,7264.40,7264.40,223
2006/11/21,10:59:00,7265.48,7265.48,7265.48,7265.48,220
2006/11/21,11:00:00,7264.49,7264.49,7264.49,7264.49,183
2006/11/21,11:01:00,7267.92,7267.92,7267.92,7267.92,311
2006/11/21,11:02:00,7268.90,7268.90,7268.90,7268.90,244
2006/11/21,11:03:00,7269.87,7269.87,7269.87,7269.87,308
2006/11/21,11:04:00,7270.49,7270.49,7270.49,7270.49,291
2006/11/21,11:05:00,7271.50,7271.50,7271.50,7271.50,292
2006/11/21,11:06:00,7273.30,7273.30,7273.30,7273.30,359
2006/11/21,11:07:00,7272.22,7272.22,7272.22,7272.22,251
2006/11/21,11:08:00,7272.04,7272.04,7272.04,7272.04,372
2006/11/21,11:09:00,7273.66,7273.66,7273.66,7273.66,376
2006/11/21,11:10:00,7274.37,7274.37,7274.37,7274.37,437
2006/11/21,11:11:00,7278.47,7278.47,7278.47,7278.47,526
2006/11/21,11:12:00,7279.44,7279.44,7279.44,7279.44,270
2006/11/21,11:13:00,7281.55,7281.55,7281.55,7281.55,458
2006/11/21,11:14:00,7279.82,7279.82,7279.82,7279.82,286
2006/11/21,11:15:00,7280.17,7280.17,7280.17,7280.17,251
2006/11/21,11:16:00,7281.28,7281.28,7281.28,7281.28,385
2006/11/21,11:17:00,7284.17,7284.17,7284.17,7284.17,372
2006/11/21,11:18:00,7286.12,7286.12,7286.12,7286.12,436
2006/11/21,11:19:00,7288.11,7288.11,7288.11,7288.11,387
2006/11/21,11:20:00,7288.03,7288.03,7288.03,7288.03,274
2006/11/21,11:21:00,7288.88,7288.88,7288.88,7288.88,298
2006/11/21,11:22:00,7286.91,7286.91,7286.91,7286.91,220
2006/11/21,11:23:00,7284.72,7284.72,7284.72,7284.72,278
2006/11/21,11:24:00,7285.09,7285.09,7285.09,7285.09,275
2006/11/21,11:25:00,7284.69,7284.69,7284.69,7284.69,262
2006/11/21,11:26:00,7285.02,7285.02,7285.02,7285.02,336
2006/11/21,11:27:00,7285.19,7285.19,7285.19,7285.19,220
2006/11/21,11:28:00,7290.78,7290.78,7290.78,7290.78,396
2006/11/21,11:29:00,7293.65,7293.65,7293.65,7293.65,431
2006/11/21,11:30:00,7292.89,7292.89,7292.89,7292.89,363
2006/11/21,11:31:00,7295.03,7295.03,7295.03,7295.03,392
2006/11/21,11:32:00,7299.39,7299.39,7299.39,7299.39,576
2006/11/21,11:33:00,7302.16,7302.16,7302.16,7302.16,519
2006/11/21,11:34:00,7306.97,7306.97,7306.97,7306.97,364
2006/11/21,11:35:00,7309.23,7309.23,7309.23,7309.23,496
2006/11/21,11:36:00,7315.62,7315.62,7315.62,7315.62,613
2006/11/21,11:37:00,7314.46,7314.46,7314.46,7314.46,444
2006/11/21,11:38:00,7314.17,7314.17,7314.17,7314.17,471
2006/11/21,11:39:00,7314.09,7314.09,7314.09,7314.09,432
2006/11/21,11:40:00,7314.28,7314.28,7314.28,7314.28,367
2006/11/21,11:41:00,7313.73,7313.73,7313.73,7313.73,356
2006/11/21,11:42:00,7316.51,7316.51,7316.51,7316.51,292
2006/11/21,11:43:00,7313.69,7313.69,7313.69,7313.69,388
2006/11/21,11:44:00,7314.70,7314.70,7314.70,7314.70,318
2006/11/21,11:45:00,7311.25,7311.25,7311.25,7311.25,321
2006/11/21,11:46:00,7310.90,7310.90,7310.90,7310.90,403
2006/11/21,11:47:00,7309.90,7309.90,7309.90,7309.90,266
2006/11/21,11:48:00,7308.53,7308.53,7308.53,7308.53,361
2006/11/21,11:49:00,7308.45,7308.45,7308.45,7308.45,270
2006/11/21,11:50:00,7306.63,7306.63,7306.63,7306.63,284
2006/11/21,11:51:00,7305.53,7305.53,7305.53,7305.53,363
2006/11/21,11:52:00,7305.91,7305.91,7305.91,7305.91,239
2006/11/21,11:53:00,7304.17,7304.17,7304.17,7304.17,266
2006/11/21,11:54:00,7305.30,7305.30,7305.30,7305.30,233
2006/11/21,11:55:00,7305.05,7305.05,7305.05,7305.05,250
2006/11/21,11:56:00,7303.97,7303.97,7303.97,7303.97,280
2006/11/21,11:57:00,7303.08,7303.08,7303.08,7303.08,205
2006/11/21,11:58:00,7303.01,7303.01,7303.01,7303.01,299
2006/11/21,11:59:00,7303.51,7303.51,7303.51,7303.51,290
2006/11/21,12:00:00,7301.11,7301.11,7301.11,7301.11,221
2006/11/21,12:01:00,7302.42,7302.42,7302.42,7302.42,353
2006/11/21,12:02:00,7303.37,7303.37,7303.37,7303.37,277
2006/11/21,12:03:00,7300.00,7300.00,7300.00,7300.00,323
2006/11/21,12:04:00,7302.23,7302.23,7302.23,7302.23,205
2006/11/21,12:05:00,7301.84,7301.84,7301.84,7301.84,225
2006/11/21,12:06:00,7300.95,7300.95,7300.95,7300.95,288
2006/11/21,12:07:00,7301.76,7301.76,7301.76,7301.76,228
2006/11/21,12:08:00,7301.83,7301.83,7301.83,7301.83,276
2006/11/21,12:09:00,7302.21,7302.21,7302.21,7302.21,188
2006/11/21,12:10:00,7301.13,7301.13,7301.13,7301.13,211
2006/11/21,12:11:00,7302.40,7302.40,7302.40,7302.40,226
2006/11/21,12:12:00,7303.85,7303.85,7303.85,7303.85,182
2006/11/21,12:13:00,7302.50,7302.50,7302.50,7302.50,339
2006/11/21,12:14:00,7305.81,7305.81,7305.81,7305.81,345
2006/11/21,12:15:00,7309.68,7309.68,7309.68,7309.68,390
2006/11/21,12:16:00,7311.18,7311.18,7311.18,7311.18,483
2006/11/21,12:17:00,7309.34,7309.34,7309.34,7309.34,279
2006/11/21,12:18:00,7313.78,7313.78,7313.78,7313.78,447
2006/11/21,12:19:00,7315.64,7315.64,7315.64,7315.64,527
2006/11/21,12:20:00,7320.06,7320.06,7320.06,7320.06,551
2006/11/21,12:21:00,7317.84,7317.84,7317.84,7317.84,465
2006/11/21,12:22:00,7319.69,7319.69,7319.69,7319.69,318
2006/11/21,12:23:00,7317.45,7317.45,7317.45,7317.45,400
2006/11/21,12:24:00,7315.84,7315.84,7315.84,7315.84,261
2006/11/21,12:25:00,7316.55,7316.55,7316.55,7316.55,428
2006/11/21,12:26:00,7313.35,7313.35,7313.35,7313.35,397
2006/11/21,12:27:00,7315.18,7315.18,7315.18,7315.18,463
2006/11/21,12:28:00,7313.37,7313.37,7313.37,7313.37,365
2006/11/21,12:29:00,7313.54,7313.54,7313.54,7313.54,345
2006/11/21,12:30:00,7313.04,7313.04,7313.04,7313.04,238
2006/11/21,12:31:00,7312.73,7312.73,7312.73,7312.73,336
2006/11/21,12:32:00,7311.64,7311.64,7311.64,7311.64,250
2006/11/21,12:33:00,7311.63,7311.63,7311.63,7311.63,265
2006/11/21,12:34:00,7312.31,7312.31,7312.31,7312.31,267
2006/11/21,12:35:00,7310.97,7310.97,7310.97,7310.97,255
2006/11/21,12:36:00,7310.50,7310.50,7310.50,7310.50,279
2006/11/21,12:37:00,7311.10,7311.10,7311.10,7311.10,228
2006/11/21,12:38:00,7311.45,7311.45,7311.45,7311.45,284
2006/11/21,12:39:00,7310.73,7310.73,7310.73,7310.73,218
2006/11/21,12:40:00,7309.31,7309.31,7309.31,7309.31,226
2006/11/21,12:41:00,7306.28,7306.28,7306.28,7306.28,306
2006/11/21,12:42:00,7306.16,7306.16,7306.16,7306.16,209
2006/11/21,12:43:00,7307.59,7307.59,7307.59,7307.59,262
2006/11/21,12:44:00,7307.34,7307.34,7307.34,7307.34,298
2006/11/21,12:45:00,7307.72,7307.72,7307.72,7307.72,306
2006/11/21,12:46:00,7309.71,7309.71,7309.71,7309.71,298
2006/11/21,12:47:00,7309.04,7309.04,7309.04,7309.04,203
2006/11/21,12:48:00,7311.58,7311.58,7311.58,7311.58,341
2006/11/21,12:49:00,7311.79,7311.79,7311.79,7311.79,231
2006/11/21,12:50:00,7309.94,7309.94,7309.94,7309.94,280
2006/11/21,12:51:00,7311.76,7311.76,7311.76,7311.76,400
2006/11/21,12:52:00,7309.86,7309.86,7309.86,7309.86,310
2006/11/21,12:53:00,7310.56,7310.56,7310.56,7310.56,421
2006/11/21,12:54:00,7310.49,7310.49,7310.49,7310.49,345
2006/11/21,12:55:00,7310.00,7310.00,7310.00,7310.00,315
2006/11/21,12:56:00,7308.65,7308.65,7308.65,7308.65,371
2006/11/21,12:57:00,7310.33,7310.33,7310.33,7310.33,288
2006/11/21,12:58:00,7311.25,7311.25,7311.25,7311.25,348
2006/11/21,12:59:00,7310.38,7310.38,7310.38,7310.38,268
2006/11/21,13:00:00,7312.07,7312.07,7312.07,7312.07,279
2006/11/21,13:01:00,7310.71,7310.71,7310.71,7310.71,360
2006/11/21,13:02:00,7312.97,7312.97,7312.97,7312.97,283
2006/11/21,13:03:00,7311.87,7311.87,7311.87,7311.87,407
2006/11/21,13:04:00,7312.29,7312.29,7312.29,7312.29,345
2006/11/21,13:05:00,7313.22,7313.22,7313.22,7313.22,406
2006/11/21,13:06:00,7311.68,7311.68,7311.68,7311.68,451
2006/11/21,13:07:00,7312.24,7312.24,7312.24,7312.24,364
2006/11/21,13:08:00,7309.96,7309.96,7309.96,7309.96,478
2006/11/21,13:09:00,7308.87,7308.87,7308.87,7308.87,369
2006/11/21,13:10:00,7307.10,7307.10,7307.10,7307.10,455
2006/11/21,13:11:00,7307.52,7307.52,7307.52,7307.52,502
2006/11/21,13:12:00,7306.29,7306.29,7306.29,7306.29,424
2006/11/21,13:13:00,7305.42,7305.42,7305.42,7305.42,577
2006/11/21,13:14:00,7304.81,7304.81,7304.81,7304.81,528
2006/11/21,13:15:00,7304.67,7304.67,7304.67,7304.67,493
2006/11/21,13:16:00,7304.56,7304.56,7304.56,7304.56,527
2006/11/21,13:17:00,7302.26,7302.26,7302.26,7302.26,461
2006/11/21,13:18:00,7300.48,7300.48,7300.48,7300.48,479
2006/11/21,13:19:00,7301.51,7301.51,7301.51,7301.51,411
2006/11/21,13:20:00,7302.60,7302.60,7302.60,7302.60,407
2006/11/21,13:21:00,7301.59,7301.59,7301.59,7301.59,504
2006/11/21,13:22:00,7301.18,7301.18,7301.18,7301.18,420
2006/11/21,13:23:00,7301.59,7301.59,7301.59,7301.59,555
2006/11/21,13:24:00,7302.54,7302.54,7302.54,7302.54,510
2006/11/21,13:25:00,7304.05,7304.05,7304.05,7304.05,481
2006/11/21,13:26:00,7304.05,7304.05,7304.05,7304.05,0
2006/11/21,13:27:00,7304.05,7304.05,7304.05,7304.05,0
2006/11/21,13:28:00,7304.05,7304.05,7304.05,7304.05,0
2006/11/21,13:29:00,7304.05,7304.05,7304.05,7304.05,0
2006/11/21,13:30:00,7309.69,7309.69,7309.69,7309.69,3993
2006/11/22,09:00:00,7309.69,7309.69,7309.69,7309.69,19
2006/11/22,09:01:00,7330.01,7330.01,7330.01,7330.01,2737
2006/11/22,09:02:00,7333.08,7333.08,7333.08,7333.08,792
2006/11/22,09:03:00,7331.69,7331.69,7331.69,7331.69,949
2006/11/22,09:04:00,7329.06,7329.06,7329.06,7329.06,791
2006/11/22,09:05:00,7326.36,7326.36,7326.36,7326.36,672
2006/11/22,09:06:00,7323.89,7323.89,7323.89,7323.89,801
2006/11/22,09:07:00,7319.51,7319.51,7319.51,7319.51,489
2006/11/22,09:08:00,7316.49,7316.49,7316.49,7316.49,616
2006/11/22,09:09:00,7314.49,7314.49,7314.49,7314.49,599
2006/11/22,09:10:00,7314.36,7314.36,7314.36,7314.36,479
2006/11/22,09:11:00,7320.97,7320.97,7320.97,7320.97,824
2006/11/22,09:12:00,7322.13,7322.13,7322.13,7322.13,619
2006/11/22,09:13:00,7323.43,7323.43,7323.43,7323.43,689
2006/11/22,09:14:00,7326.06,7326.06,7326.06,7326.06,634
2006/11/22,09:15:00,7326.31,7326.31,7326.31,7326.31,561
2006/11/22,09:16:00,7327.31,7327.31,7327.31,7327.31,739
2006/11/22,09:17:00,7327.83,7327.83,7327.83,7327.83,487
2006/11/22,09:18:00,7328.62,7328.62,7328.62,7328.62,544
2006/11/22,09:19:00,7326.41,7326.41,7326.41,7326.41,566
2006/11/22,09:20:00,7327.18,7327.18,7327.18,7327.18,399
2006/11/22,09:21:00,7327.25,7327.25,7327.25,7327.25,625
2006/11/22,09:22:00,7329.28,7329.28,7329.28,7329.28,549
2006/11/22,09:23:00,7328.41,7328.41,7328.41,7328.41,596
2006/11/22,09:24:00,7330.52,7330.52,7330.52,7330.52,634
2006/11/22,09:25:00,7332.75,7332.75,7332.75,7332.75,394
2006/11/22,09:26:00,7332.73,7332.73,7332.73,7332.73,685
2006/11/22,09:27:00,7333.52,7333.52,7333.52,7333.52,415
2006/11/22,09:28:00,7334.35,7334.35,7334.35,7334.35,526
2006/11/22,09:29:00,7332.73,7332.73,7332.73,7332.73,518
2006/11/22,09:30:00,7332.94,7332.94,7332.94,7332.94,438
2006/11/22,09:31:00,7329.44,7329.44,7329.44,7329.44,611
2006/11/22,09:32:00,7326.99,7326.99,7326.99,7326.99,473
2006/11/22,09:33:00,7326.65,7326.65,7326.65,7326.65,603
2006/11/22,09:34:00,7324.70,7324.70,7324.70,7324.70,472
2006/11/22,09:35:00,7325.91,7325.91,7325.91,7325.91,439
2006/11/22,09:36:00,7321.33,7321.33,7321.33,7321.33,568
2006/11/22,09:37:00,7321.66,7321.66,7321.66,7321.66,421
2006/11/22,09:38:00,7322.72,7322.72,7322.72,7322.72,453
2006/11/22,09:39:00,7321.59,7321.59,7321.59,7321.59,511
2006/11/22,09:40:00,7322.86,7322.86,7322.86,7322.86,384
2006/11/22,09:41:00,7324.03,7324.03,7324.03,7324.03,540
2006/11/22,09:42:00,7324.86,7324.86,7324.86,7324.86,420
2006/11/22,09:43:00,7324.40,7324.40,7324.40,7324.40,455
2006/11/22,09:44:00,7326.54,7326.54,7326.54,7326.54,512
2006/11/22,09:45:00,7324.93,7324.93,7324.93,7324.93,378
2006/11/22,09:46:00,7324.37,7324.37,7324.37,7324.37,563
2006/11/22,09:47:00,7325.15,7325.15,7325.15,7325.15,389
2006/11/22,09:48:00,7326.85,7326.85,7326.85,7326.85,528
2006/11/22,09:49:00,7325.51,7325.51,7325.51,7325.51,430
2006/11/22,09:50:00,7324.60,7324.60,7324.60,7324.60,313
2006/11/22,09:51:00,7323.80,7323.80,7323.80,7323.80,476
2006/11/22,09:52:00,7323.06,7323.06,7323.06,7323.06,347
2006/11/22,09:53:00,7324.48,7324.48,7324.48,7324.48,488
2006/11/22,09:54:00,7322.40,7322.40,7322.40,7322.40,383
2006/11/22,09:55:00,7321.55,7321.55,7321.55,7321.55,336
2006/11/22,09:56:00,7323.53,7323.53,7323.53,7323.53,368
2006/11/22,09:57:00,7325.45,7325.45,7325.45,7325.45,297
2006/11/22,09:58:00,7324.20,7324.20,7324.20,7324.20,364
2006/11/22,09:59:00,7325.77,7325.77,7325.77,7325.77,409
2006/11/22,10:00:00,7326.92,7326.92,7326.92,7326.92,332
2006/11/22,10:01:00,7330.47,7330.47,7330.47,7330.47,486
2006/11/22,10:02:00,7328.87,7328.87,7328.87,7328.87,362
2006/11/22,10:03:00,7329.26,7329.26,7329.26,7329.26,405
2006/11/22,10:04:00,7327.49,7327.49,7327.49,7327.49,317
2006/11/22,10:05:00,7328.80,7328.80,7328.80,7328.80,280
2006/11/22,10:06:00,7329.04,7329.04,7329.04,7329.04,389
2006/11/22,10:07:00,7328.71,7328.71,7328.71,7328.71,327
2006/11/22,10:08:00,7327.24,7327.24,7327.24,7327.24,398
2006/11/22,10:09:00,7330.95,7330.95,7330.95,7330.95,417
2006/11/22,10:10:00,7331.60,7331.60,7331.60,7331.60,309
2006/11/22,10:11:00,7331.50,7331.50,7331.50,7331.50,549
2006/11/22,10:12:00,7333.66,7333.66,7333.66,7333.66,395
2006/11/22,10:13:00,7329.77,7329.77,7329.77,7329.77,486
2006/11/22,10:14:00,7333.60,7333.60,7333.60,7333.60,401
2006/11/22,10:15:00,7333.58,7333.58,7333.58,7333.58,390
2006/11/22,10:16:00,7334.81,7334.81,7334.81,7334.81,508
2006/11/22,10:17:00,7334.81,7334.81,7334.81,7334.81,399
2006/11/22,10:18:00,7337.38,7337.38,7337.38,7337.38,595
2006/11/22,10:19:00,7337.36,7337.36,7337.36,7337.36,391
2006/11/22,10:20:00,7338.49,7338.49,7338.49,7338.49,456
2006/11/22,10:21:00,7341.76,7341.76,7341.76,7341.76,647
2006/11/22,10:22:00,7339.66,7339.66,7339.66,7339.66,388
2006/11/22,10:23:00,7339.59,7339.59,7339.59,7339.59,535
2006/11/22,10:24:00,7339.70,7339.70,7339.70,7339.70,390
2006/11/22,10:25:00,7339.95,7339.95,7339.95,7339.95,297
2006/11/22,10:26:00,7337.21,7337.21,7337.21,7337.21,383
2006/11/22,10:27:00,7338.09,7338.09,7338.09,7338.09,286
2006/11/22,10:28:00,7336.06,7336.06,7336.06,7336.06,318
2006/11/22,10:29:00,7335.67,7335.67,7335.67,7335.67,312
2006/11/22,10:30:00,7336.47,7336.47,7336.47,7336.47,236
2006/11/22,10:31:00,7334.53,7334.53,7334.53,7334.53,436
2006/11/22,10:32:00,7333.54,7333.54,7333.54,7333.54,234
2006/11/22,10:33:00,7333.48,7333.48,7333.48,7333.48,308
2006/11/22,10:34:00,7333.38,7333.38,7333.38,7333.38,276
2006/11/22,10:35:00,7335.38,7335.38,7335.38,7335.38,266
2006/11/22,10:36:00,7335.18,7335.18,7335.18,7335.18,356
2006/11/22,10:37:00,7336.89,7336.89,7336.89,7336.89,243
2006/11/22,10:38:00,7338.23,7338.23,7338.23,7338.23,313
2006/11/22,10:39:00,7338.78,7338.78,7338.78,7338.78,394
2006/11/22,10:40:00,7339.29,7339.29,7339.29,7339.29,244
2006/11/22,10:41:00,7341.44,7341.44,7341.44,7341.44,333
2006/11/22,10:42:00,7338.91,7338.91,7338.91,7338.91,329
2006/11/22,10:43:00,7340.06,7340.06,7340.06,7340.06,348
2006/11/22,10:44:00,7340.65,7340.65,7340.65,7340.65,322
2006/11/22,10:45:00,7340.01,7340.01,7340.01,7340.01,335
2006/11/22,10:46:00,7339.17,7339.17,7339.17,7339.17,390
2006/11/22,10:47:00,7337.37,7337.37,7337.37,7337.37,252
2006/11/22,10:48:00,7339.60,7339.60,7339.60,7339.60,366
2006/11/22,10:49:00,7339.99,7339.99,7339.99,7339.99,311
2006/11/22,10:50:00,7338.12,7338.12,7338.12,7338.12,272
2006/11/22,10:51:00,7338.25,7338.25,7338.25,7338.25,410
2006/11/22,10:52:00,7337.41,7337.41,7337.41,7337.41,300
2006/11/22,10:53:00,7335.44,7335.44,7335.44,7335.44,419
2006/11/22,10:54:00,7338.35,7338.35,7338.35,7338.35,323
2006/11/22,10:55:00,7339.10,7339.10,7339.10,7339.10,256
2006/11/22,10:56:00,7337.94,7337.94,7337.94,7337.94,391
2006/11/22,10:57:00,7336.93,7336.93,7336.93,7336.93,246
2006/11/22,10:58:00,7336.98,7336.98,7336.98,7336.98,301
2006/11/22,10:59:00,7336.60,7336.60,7336.60,7336.60,316
2006/11/22,11:00:00,7336.46,7336.46,7336.46,7336.46,197
2006/11/22,11:01:00,7334.72,7334.72,7334.72,7334.72,303
2006/11/22,11:02:00,7335.06,7335.06,7335.06,7335.06,222
2006/11/22,11:03:00,7331.87,7331.87,7331.87,7331.87,277
2006/11/22,11:04:00,7334.04,7334.04,7334.04,7334.04,264
2006/11/22,11:05:00,7332.42,7332.42,7332.42,7332.42,224
2006/11/22,11:06:00,7332.66,7332.66,7332.66,7332.66,284
2006/11/22,11:07:00,7331.68,7331.68,7331.68,7331.68,254
2006/11/22,11:08:00,7331.72,7331.72,7331.72,7331.72,333
2006/11/22,11:09:00,7332.25,7332.25,7332.25,7332.25,330
2006/11/22,11:10:00,7332.03,7332.03,7332.03,7332.03,245
2006/11/22,11:11:00,7330.10,7330.10,7330.10,7330.10,374
2006/11/22,11:12:00,7333.38,7333.38,7333.38,7333.38,291
2006/11/22,11:13:00,7331.05,7331.05,7331.05,7331.05,392
2006/11/22,11:14:00,7332.33,7332.33,7332.33,7332.33,346
2006/11/22,11:15:00,7330.80,7330.80,7330.80,7330.80,277
2006/11/22,11:16:00,7328.35,7328.35,7328.35,7328.35,351
2006/11/22,11:17:00,7330.08,7330.08,7330.08,7330.08,287
2006/11/22,11:18:00,7328.26,7328.26,7328.26,7328.26,304
2006/11/22,11:19:00,7328.32,7328.32,7328.32,7328.32,288
2006/11/22,11:20:00,7329.78,7329.78,7329.78,7329.78,224
2006/11/22,11:21:00,7328.53,7328.53,7328.53,7328.53,323
2006/11/22,11:22:00,7328.41,7328.41,7328.41,7328.41,201
2006/11/22,11:23:00,7327.56,7327.56,7327.56,7327.56,232
2006/11/22,11:24:00,7328.16,7328.16,7328.16,7328.16,315
2006/11/22,11:25:00,7328.64,7328.64,7328.64,7328.64,274
2006/11/22,11:26:00,7328.23,7328.23,7328.23,7328.23,341
2006/11/22,11:27:00,7325.01,7325.01,7325.01,7325.01,240
2006/11/22,11:28:00,7325.87,7325.87,7325.87,7325.87,313
2006/11/22,11:29:00,7325.27,7325.27,7325.27,7325.27,327
2006/11/22,11:30:00,7323.51,7323.51,7323.51,7323.51,270
2006/11/22,11:31:00,7323.86,7323.86,7323.86,7323.86,315
2006/11/22,11:32:00,7320.46,7320.46,7320.46,7320.46,196
2006/11/22,11:33:00,7322.20,7322.20,7322.20,7322.20,303
2006/11/22,11:34:00,7320.65,7320.65,7320.65,7320.65,280
2006/11/22,11:35:00,7320.51,7320.51,7320.51,7320.51,243
2006/11/22,11:36:00,7320.98,7320.98,7320.98,7320.98,331
2006/11/22,11:37:00,7320.58,7320.58,7320.58,7320.58,239
2006/11/22,11:38:00,7321.51,7321.51,7321.51,7321.51,292
2006/11/22,11:39:00,7325.90,7325.90,7325.90,7325.90,360
2006/11/22,11:40:00,7325.55,7325.55,7325.55,7325.55,260
2006/11/22,11:41:00,7327.55,7327.55,7327.55,7327.55,362
2006/11/22,11:42:00,7328.92,7328.92,7328.92,7328.92,222
2006/11/22,11:43:00,7329.48,7329.48,7329.48,7329.48,295
2006/11/22,11:44:00,7329.80,7329.80,7329.80,7329.80,279
2006/11/22,11:45:00,7331.71,7331.71,7331.71,7331.71,215
2006/11/22,11:46:00,7330.36,7330.36,7330.36,7330.36,311
2006/11/22,11:47:00,7332.37,7332.37,7332.37,7332.37,207
2006/11/22,11:48:00,7332.51,7332.51,7332.51,7332.51,257
2006/11/22,11:49:00,7333.74,7333.74,7333.74,7333.74,276
2006/11/22,11:50:00,7336.11,7336.11,7336.11,7336.11,290
2006/11/22,11:51:00,7335.74,7335.74,7335.74,7335.74,335
2006/11/22,11:52:00,7335.47,7335.47,7335.47,7335.47,239
2006/11/22,11:53:00,7336.40,7336.40,7336.40,7336.40,298
2006/11/22,11:54:00,7336.54,7336.54,7336.54,7336.54,175
2006/11/22,11:55:00,7336.23,7336.23,7336.23,7336.23,193
2006/11/22,11:56:00,7334.36,7334.36,7334.36,7334.36,287
2006/11/22,11:57:00,7333.24,7333.24,7333.24,7333.24,197
2006/11/22,11:58:00,7334.74,7334.74,7334.74,7334.74,228
2006/11/22,11:59:00,7332.84,7332.84,7332.84,7332.84,216
2006/11/22,12:00:00,7333.08,7333.08,7333.08,7333.08,192
2006/11/22,12:01:00,7331.56,7331.56,7331.56,7331.56,269
2006/11/22,12:02:00,7333.68,7333.68,7333.68,7333.68,142
2006/11/22,12:03:00,7332.70,7332.70,7332.70,7332.70,245
2006/11/22,12:04:00,7333.50,7333.50,7333.50,7333.50,259
2006/11/22,12:05:00,7334.53,7334.53,7334.53,7334.53,208
2006/11/22,12:06:00,7336.03,7336.03,7336.03,7336.03,246
2006/11/22,12:07:00,7337.39,7337.39,7337.39,7337.39,205
2006/11/22,12:08:00,7335.43,7335.43,7335.43,7335.43,281
2006/11/22,12:09:00,7338.19,7338.19,7338.19,7338.19,181
2006/11/22,12:10:00,7338.67,7338.67,7338.67,7338.67,170
2006/11/22,12:11:00,7337.84,7337.84,7337.84,7337.84,245
2006/11/22,12:12:00,7340.52,7340.52,7340.52,7340.52,180
2006/11/22,12:13:00,7339.53,7339.53,7339.53,7339.53,216
2006/11/22,12:14:00,7340.18,7340.18,7340.18,7340.18,217
2006/11/22,12:15:00,7339.51,7339.51,7339.51,7339.51,200
2006/11/22,12:16:00,7337.92,7337.92,7337.92,7337.92,255
2006/11/22,12:17:00,7337.94,7337.94,7337.94,7337.94,201
2006/11/22,12:18:00,7340.11,7340.11,7340.11,7340.11,270
2006/11/22,12:19:00,7337.93,7337.93,7337.93,7337.93,193
2006/11/22,12:20:00,7340.04,7340.04,7340.04,7340.04,202
2006/11/22,12:21:00,7341.09,7341.09,7341.09,7341.09,361
2006/11/22,12:22:00,7342.97,7342.97,7342.97,7342.97,268
2006/11/22,12:23:00,7345.34,7345.34,7345.34,7345.34,410
2006/11/22,12:24:00,7346.08,7346.08,7346.08,7346.08,378
2006/11/22,12:25:00,7347.51,7347.51,7347.51,7347.51,259
2006/11/22,12:26:00,7348.06,7348.06,7348.06,7348.06,436
2006/11/22,12:27:00,7347.81,7347.81,7347.81,7347.81,260
2006/11/22,12:28:00,7348.92,7348.92,7348.92,7348.92,325
2006/11/22,12:29:00,7348.28,7348.28,7348.28,7348.28,308
2006/11/22,12:30:00,7345.72,7345.72,7345.72,7345.72,355
2006/11/22,12:31:00,7348.39,7348.39,7348.39,7348.39,414
2006/11/22,12:32:00,7349.44,7349.44,7349.44,7349.44,304
2006/11/22,12:33:00,7348.24,7348.24,7348.24,7348.24,317
2006/11/22,12:34:00,7347.59,7347.59,7347.59,7347.59,374
2006/11/22,12:35:00,7347.96,7347.96,7347.96,7347.96,315
2006/11/22,12:36:00,7348.64,7348.64,7348.64,7348.64,505
2006/11/22,12:37:00,7349.31,7349.31,7349.31,7349.31,415
2006/11/22,12:38:00,7349.98,7349.98,7349.98,7349.98,565
2006/11/22,12:39:00,7350.62,7350.62,7350.62,7350.62,433
2006/11/22,12:40:00,7350.59,7350.59,7350.59,7350.59,524
2006/11/22,12:41:00,7349.32,7349.32,7349.32,7349.32,437
2006/11/22,12:42:00,7349.18,7349.18,7349.18,7349.18,369
2006/11/22,12:43:00,7350.06,7350.06,7350.06,7350.06,433
2006/11/22,12:44:00,7350.63,7350.63,7350.63,7350.63,377
2006/11/22,12:45:00,7347.11,7347.11,7347.11,7347.11,373
2006/11/22,12:46:00,7348.21,7348.21,7348.21,7348.21,538
2006/11/22,12:47:00,7347.49,7347.49,7347.49,7347.49,329
2006/11/22,12:48:00,7347.31,7347.31,7347.31,7347.31,435
2006/11/22,12:49:00,7348.50,7348.50,7348.50,7348.50,473
2006/11/22,12:50:00,7347.83,7347.83,7347.83,7347.83,341
2006/11/22,12:51:00,7346.89,7346.89,7346.89,7346.89,384
2006/11/22,12:52:00,7345.56,7345.56,7345.56,7345.56,252
2006/11/22,12:53:00,7345.36,7345.36,7345.36,7345.36,358
2006/11/22,12:54:00,7344.68,7344.68,7344.68,7344.68,373
2006/11/22,12:55:00,7345.50,7345.50,7345.50,7345.50,357
2006/11/22,12:56:00,7343.66,7343.66,7343.66,7343.66,516
2006/11/22,12:57:00,7346.46,7346.46,7346.46,7346.46,322
2006/11/22,12:58:00,7345.84,7345.84,7345.84,7345.84,379
2006/11/22,12:59:00,7344.57,7344.57,7344.57,7344.57,410
2006/11/22,13:00:00,7342.62,7342.62,7342.62,7342.62,332
2006/11/22,13:01:00,7343.56,7343.56,7343.56,7343.56,505
2006/11/22,13:02:00,7343.74,7343.74,7343.74,7343.74,404
2006/11/22,13:03:00,7343.92,7343.92,7343.92,7343.92,514
2006/11/22,13:04:00,7343.85,7343.85,7343.85,7343.85,386
2006/11/22,13:05:00,7343.75,7343.75,7343.75,7343.75,411
2006/11/22,13:06:00,7342.45,7342.45,7342.45,7342.45,533
2006/11/22,13:07:00,7343.79,7343.79,7343.79,7343.79,317
2006/11/22,13:08:00,7341.97,7341.97,7341.97,7341.97,472
2006/11/22,13:09:00,7342.28,7342.28,7342.28,7342.28,405
2006/11/22,13:10:00,7342.32,7342.32,7342.32,7342.32,304
2006/11/22,13:11:00,7344.28,7344.28,7344.28,7344.28,427
2006/11/22,13:12:00,7342.37,7342.37,7342.37,7342.37,405
2006/11/22,13:13:00,7344.13,7344.13,7344.13,7344.13,446
2006/11/22,13:14:00,7346.26,7346.26,7346.26,7346.26,454
2006/11/22,13:15:00,7345.15,7345.15,7345.15,7345.15,316
2006/11/22,13:16:00,7347.29,7347.29,7347.29,7347.29,574
2006/11/22,13:17:00,7348.88,7348.88,7348.88,7348.88,348
2006/11/22,13:18:00,7348.71,7348.71,7348.71,7348.71,515
2006/11/22,13:19:00,7348.92,7348.92,7348.92,7348.92,471
2006/11/22,13:20:00,7350.10,7350.10,7350.10,7350.10,511
2006/11/22,13:21:00,7349.73,7349.73,7349.73,7349.73,602
2006/11/22,13:22:00,7349.93,7349.93,7349.93,7349.93,461
2006/11/22,13:23:00,7349.10,7349.10,7349.10,7349.10,633
2006/11/22,13:24:00,7349.23,7349.23,7349.23,7349.23,721
2006/11/22,13:25:00,7349.00,7349.00,7349.00,7349.00,665
2006/11/22,13:26:00,7348.89,7348.89,7348.89,7348.89,0
2006/11/22,13:27:00,7348.89,7348.89,7348.89,7348.89,0
2006/11/22,13:28:00,7348.89,7348.89,7348.89,7348.89,0
2006/11/22,13:29:00,7348.89,7348.89,7348.89,7348.89,0
2006/11/22,13:30:00,7348.77,7348.77,7348.77,7348.77,5140
2006/11/23,09:00:00,7348.77,7348.77,7348.77,7348.77,33
2006/11/23,09:01:00,7371.30,7371.30,7371.30,7371.30,3414
2006/11/23,09:02:00,7377.67,7377.67,7377.67,7377.67,959
2006/11/23,09:03:00,7377.99,7377.99,7377.99,7377.99,1059
2006/11/23,09:04:00,7381.55,7381.55,7381.55,7381.55,1316
2006/11/23,09:05:00,7383.02,7383.02,7383.02,7383.02,912
2006/11/23,09:06:00,7386.90,7386.90,7386.90,7386.90,1180
2006/11/23,09:07:00,7385.70,7385.70,7385.70,7385.70,915
2006/11/23,09:08:00,7381.42,7381.42,7381.42,7381.42,783
2006/11/23,09:09:00,7379.64,7379.64,7379.64,7379.64,859
2006/11/23,09:10:00,7378.85,7378.85,7378.85,7378.85,596
2006/11/23,09:11:00,7378.91,7378.91,7378.91,7378.91,865
2006/11/23,09:12:00,7380.37,7380.37,7380.37,7380.37,702
2006/11/23,09:13:00,7380.15,7380.15,7380.15,7380.15,669
2006/11/23,09:14:00,7381.28,7381.28,7381.28,7381.28,730
2006/11/23,09:15:00,7378.83,7378.83,7378.83,7378.83,626
2006/11/23,09:16:00,7379.70,7379.70,7379.70,7379.70,878
2006/11/23,09:17:00,7377.77,7377.77,7377.77,7377.77,585
2006/11/23,09:18:00,7376.89,7376.89,7376.89,7376.89,834
2006/11/23,09:19:00,7375.89,7375.89,7375.89,7375.89,605
2006/11/23,09:20:00,7374.78,7374.78,7374.78,7374.78,547
2006/11/23,09:21:00,7373.92,7373.92,7373.92,7373.92,819
2006/11/23,09:22:00,7372.34,7372.34,7372.34,7372.34,618
2006/11/23,09:23:00,7370.26,7370.26,7370.26,7370.26,617
2006/11/23,09:24:00,7370.84,7370.84,7370.84,7370.84,658
2006/11/23,09:25:00,7370.07,7370.07,7370.07,7370.07,463
2006/11/23,09:26:00,7371.81,7371.81,7371.81,7371.81,669
2006/11/23,09:27:00,7372.63,7372.63,7372.63,7372.63,539
2006/11/23,09:28:00,7370.10,7370.10,7370.10,7370.10,621
2006/11/23,09:29:00,7371.67,7371.67,7371.67,7371.67,546
2006/11/23,09:30:00,7372.77,7372.77,7372.77,7372.77,511
2006/11/23,09:31:00,7373.80,7373.80,7373.80,7373.80,632
2006/11/23,09:32:00,7374.88,7374.88,7374.88,7374.88,541
2006/11/23,09:33:00,7376.05,7376.05,7376.05,7376.05,672
2006/11/23,09:34:00,7378.04,7378.04,7378.04,7378.04,813
2006/11/23,09:35:00,7377.14,7377.14,7377.14,7377.14,571
2006/11/23,09:36:00,7379.98,7379.98,7379.98,7379.98,712
2006/11/23,09:37:00,7379.40,7379.40,7379.40,7379.40,510
2006/11/23,09:38:00,7381.44,7381.44,7381.44,7381.44,720
2006/11/23,09:39:00,7381.06,7381.06,7381.06,7381.06,656
2006/11/23,09:40:00,7378.83,7378.83,7378.83,7378.83,490
2006/11/23,09:41:00,7381.02,7381.02,7381.02,7381.02,725
2006/11/23,09:42:00,7379.51,7379.51,7379.51,7379.51,543
2006/11/23,09:43:00,7378.61,7378.61,7378.61,7378.61,542
2006/11/23,09:44:00,7379.73,7379.73,7379.73,7379.73,507
2006/11/23,09:45:00,7377.71,7377.71,7377.71,7377.71,400
2006/11/23,09:46:00,7378.38,7378.38,7378.38,7378.38,683
2006/11/23,09:47:00,7378.22,7378.22,7378.22,7378.22,425
2006/11/23,09:48:00,7378.03,7378.03,7378.03,7378.03,434
2006/11/23,09:49:00,7375.61,7375.61,7375.61,7375.61,441
2006/11/23,09:50:00,7374.58,7374.58,7374.58,7374.58,359
2006/11/23,09:51:00,7374.21,7374.21,7374.21,7374.21,480
2006/11/23,09:52:00,7374.10,7374.10,7374.10,7374.10,376
2006/11/23,09:53:00,7372.63,7372.63,7372.63,7372.63,459
2006/11/23,09:54:00,7372.63,7372.63,7372.63,7372.63,376
2006/11/23,09:55:00,7370.73,7370.73,7370.73,7370.73,352
2006/11/23,09:56:00,7369.77,7369.77,7369.77,7369.77,500
2006/11/23,09:57:00,7369.57,7369.57,7369.57,7369.57,354
2006/11/23,09:58:00,7368.01,7368.01,7368.01,7368.01,360
2006/11/23,09:59:00,7369.65,7369.65,7369.65,7369.65,325
2006/11/23,10:00:00,7368.72,7368.72,7368.72,7368.72,333
2006/11/23,10:01:00,7370.93,7370.93,7370.93,7370.93,470
2006/11/23,10:02:00,7371.28,7371.28,7371.28,7371.28,322
2006/11/23,10:03:00,7370.85,7370.85,7370.85,7370.85,338
2006/11/23,10:04:00,7372.42,7372.42,7372.42,7372.42,300
2006/11/23,10:05:00,7371.05,7371.05,7371.05,7371.05,284
2006/11/23,10:06:00,7372.48,7372.48,7372.48,7372.48,379
2006/11/23,10:07:00,7373.95,7373.95,7373.95,7373.95,305
2006/11/23,10:08:00,7373.60,7373.60,7373.60,7373.60,400
2006/11/23,10:09:00,7372.38,7372.38,7372.38,7372.38,391
2006/11/23,10:10:00,7371.87,7371.87,7371.87,7371.87,333
2006/11/23,10:11:00,7375.92,7375.92,7375.92,7375.92,547
2006/11/23,10:12:00,7375.97,7375.97,7375.97,7375.97,327
2006/11/23,10:13:00,7375.50,7375.50,7375.50,7375.50,418
2006/11/23,10:14:00,7378.11,7378.11,7378.11,7378.11,416
2006/11/23,10:15:00,7378.35,7378.35,7378.35,7378.35,333
2006/11/23,10:16:00,7377.12,7377.12,7377.12,7377.12,505
2006/11/23,10:17:00,7377.65,7377.65,7377.65,7377.65,331
2006/11/23,10:18:00,7377.94,7377.94,7377.94,7377.94,373
2006/11/23,10:19:00,7376.47,7376.47,7376.47,7376.47,353
2006/11/23,10:20:00,7378.47,7378.47,7378.47,7378.47,304
2006/11/23,10:21:00,7378.23,7378.23,7378.23,7378.23,463
2006/11/23,10:22:00,7380.04,7380.04,7380.04,7380.04,292
2006/11/23,10:23:00,7380.87,7380.87,7380.87,7380.87,427
2006/11/23,10:24:00,7384.41,7384.41,7384.41,7384.41,397
2006/11/23,10:25:00,7387.74,7387.74,7387.74,7387.74,327
2006/11/23,10:26:00,7386.27,7386.27,7386.27,7386.27,427
2006/11/23,10:27:00,7388.66,7388.66,7388.66,7388.66,360
2006/11/23,10:28:00,7385.81,7385.81,7385.81,7385.81,418
2006/11/23,10:29:00,7388.25,7388.25,7388.25,7388.25,427
2006/11/23,10:30:00,7388.40,7388.40,7388.40,7388.40,403
2006/11/23,10:31:00,7387.16,7387.16,7387.16,7387.16,442
2006/11/23,10:32:00,7387.53,7387.53,7387.53,7387.53,344
2006/11/23,10:33:00,7387.14,7387.14,7387.14,7387.14,562
2006/11/23,10:34:00,7390.11,7390.11,7390.11,7390.11,449
2006/11/23,10:35:00,7396.22,7396.22,7396.22,7396.22,590
2006/11/23,10:36:00,7400.31,7400.31,7400.31,7400.31,833
2006/11/23,10:37:00,7404.88,7404.88,7404.88,7404.88,584
2006/11/23,10:38:00,7408.26,7408.26,7408.26,7408.26,584
2006/11/23,10:39:00,7406.91,7406.91,7406.91,7406.91,478
2006/11/23,10:40:00,7411.17,7411.17,7411.17,7411.17,438
2006/11/23,10:41:00,7407.53,7407.53,7407.53,7407.53,533
2006/11/23,10:42:00,7404.69,7404.69,7404.69,7404.69,336
2006/11/23,10:43:00,7402.94,7402.94,7402.94,7402.94,411
2006/11/23,10:44:00,7404.63,7404.63,7404.63,7404.63,425
2006/11/23,10:45:00,7401.49,7401.49,7401.49,7401.49,314
2006/11/23,10:46:00,7402.84,7402.84,7402.84,7402.84,483
2006/11/23,10:47:00,7400.14,7400.14,7400.14,7400.14,342
2006/11/23,10:48:00,7404.45,7404.45,7404.45,7404.45,485
2006/11/23,10:49:00,7408.09,7408.09,7408.09,7408.09,460
2006/11/23,10:50:00,7408.67,7408.67,7408.67,7408.67,391
2006/11/23,10:51:00,7405.57,7405.57,7405.57,7405.57,402
2006/11/23,10:52:00,7404.13,7404.13,7404.13,7404.13,391
2006/11/23,10:53:00,7405.39,7405.39,7405.39,7405.39,516
2006/11/23,10:54:00,7406.74,7406.74,7406.74,7406.74,525
2006/11/23,10:55:00,7414.07,7414.07,7414.07,7414.07,496
2006/11/23,10:56:00,7419.49,7419.49,7419.49,7419.49,909
2006/11/23,10:57:00,7422.40,7422.40,7422.40,7422.40,728
2006/11/23,10:58:00,7421.31,7421.31,7421.31,7421.31,692
2006/11/23,10:59:00,7425.48,7425.48,7425.48,7425.48,563
2006/11/23,11:00:00,7429.88,7429.88,7429.88,7429.88,749
2006/11/23,11:01:00,7430.90,7430.90,7430.90,7430.90,886
2006/11/23,11:02:00,7429.40,7429.40,7429.40,7429.40,491
2006/11/23,11:03:00,7425.45,7425.45,7425.45,7425.45,515
2006/11/23,11:04:00,7422.20,7422.20,7422.20,7422.20,604
2006/11/23,11:05:00,7418.42,7418.42,7418.42,7418.42,393
2006/11/23,11:06:00,7411.52,7411.52,7411.52,7411.52,540
2006/11/23,11:07:00,7410.35,7410.35,7410.35,7410.35,430
2006/11/23,11:08:00,7409.77,7409.77,7409.77,7409.77,538
2006/11/23,11:09:00,7406.93,7406.93,7406.93,7406.93,463
2006/11/23,11:10:00,7408.72,7408.72,7408.72,7408.72,448
2006/11/23,11:11:00,7403.85,7403.85,7403.85,7403.85,523
2006/11/23,11:12:00,7404.89,7404.89,7404.89,7404.89,521
2006/11/23,11:13:00,7404.20,7404.20,7404.20,7404.20,689
2006/11/23,11:14:00,7400.05,7400.05,7400.05,7400.05,646
2006/11/23,11:15:00,7397.30,7397.30,7397.30,7397.30,424
2006/11/23,11:16:00,7396.75,7396.75,7396.75,7396.75,670
2006/11/23,11:17:00,7395.38,7395.38,7395.38,7395.38,539
2006/11/23,11:18:00,7392.89,7392.89,7392.89,7392.89,556
2006/11/23,11:19:00,7389.50,7389.50,7389.50,7389.50,581
2006/11/23,11:20:00,7387.74,7387.74,7387.74,7387.74,561
2006/11/23,11:21:00,7383.34,7383.34,7383.34,7383.34,774
2006/11/23,11:22:00,7380.82,7380.82,7380.82,7380.82,821
2006/11/23,11:23:00,7378.30,7378.30,7378.30,7378.30,817
2006/11/23,11:24:00,7376.99,7376.99,7376.99,7376.99,588
2006/11/23,11:25:00,7375.86,7375.86,7375.86,7375.86,467
2006/11/23,11:26:00,7373.01,7373.01,7373.01,7373.01,580
2006/11/23,11:27:00,7374.18,7374.18,7374.18,7374.18,324
2006/11/23,11:28:00,7375.99,7375.99,7375.99,7375.99,443
2006/11/23,11:29:00,7375.68,7375.68,7375.68,7375.68,305
2006/11/23,11:30:00,7375.58,7375.58,7375.58,7375.58,481
2006/11/23,11:31:00,7377.52,7377.52,7377.52,7377.52,361
2006/11/23,11:32:00,7377.61,7377.61,7377.61,7377.61,243
2006/11/23,11:33:00,7377.18,7377.18,7377.18,7377.18,302
2006/11/23,11:34:00,7375.82,7375.82,7375.82,7375.82,259
2006/11/23,11:35:00,7376.61,7376.61,7376.61,7376.61,228
2006/11/23,11:36:00,7377.77,7377.77,7377.77,7377.77,278
2006/11/23,11:37:00,7377.62,7377.62,7377.62,7377.62,235
2006/11/23,11:38:00,7377.08,7377.08,7377.08,7377.08,264
2006/11/23,11:39:00,7375.66,7375.66,7375.66,7375.66,245
2006/11/23,11:40:00,7375.21,7375.21,7375.21,7375.21,202
2006/11/23,11:41:00,7373.50,7373.50,7373.50,7373.50,292
2006/11/23,11:42:00,7375.26,7375.26,7375.26,7375.26,347
2006/11/23,11:43:00,7375.11,7375.11,7375.11,7375.11,296
2006/11/23,11:44:00,7377.59,7377.59,7377.59,7377.59,375
2006/11/23,11:45:00,7377.49,7377.49,7377.49,7377.49,286
2006/11/23,11:46:00,7379.89,7379.89,7379.89,7379.89,278
2006/11/23,11:47:00,7379.01,7379.01,7379.01,7379.01,314
2006/11/23,11:48:00,7381.66,7381.66,7381.66,7381.66,323
2006/11/23,11:49:00,7383.39,7383.39,7383.39,7383.39,215
2006/11/23,11:50:00,7383.55,7383.55,7383.55,7383.55,236
2006/11/23,11:51:00,7382.92,7382.92,7382.92,7382.92,354
2006/11/23,11:52:00,7384.25,7384.25,7384.25,7384.25,237
2006/11/23,11:53:00,7385.24,7385.24,7385.24,7385.24,316
2006/11/23,11:54:00,7384.19,7384.19,7384.19,7384.19,204
2006/11/23,11:55:00,7383.54,7383.54,7383.54,7383.54,196
2006/11/23,11:56:00,7383.78,7383.78,7383.78,7383.78,219
2006/11/23,11:57:00,7383.16,7383.16,7383.16,7383.16,171
2006/11/23,11:58:00,7381.10,7381.10,7381.10,7381.10,508
2006/11/23,11:59:00,7381.97,7381.97,7381.97,7381.97,201
2006/11/23,12:00:00,7379.37,7379.37,7379.37,7379.37,230
2006/11/23,12:01:00,7380.31,7380.31,7380.31,7380.31,237
2006/11/23,12:02:00,7379.98,7379.98,7379.98,7379.98,171
2006/11/23,12:03:00,7378.92,7378.92,7378.92,7378.92,237
2006/11/23,12:04:00,7382.56,7382.56,7382.56,7382.56,190
2006/11/23,12:05:00,7383.69,7383.69,7383.69,7383.69,226
2006/11/23,12:06:00,7384.34,7384.34,7384.34,7384.34,368
2006/11/23,12:07:00,7385.07,7385.07,7385.07,7385.07,216
2006/11/23,12:08:00,7388.16,7388.16,7388.16,7388.16,256
2006/11/23,12:09:00,7388.16,7388.16,7388.16,7388.16,193
2006/11/23,12:10:00,7388.06,7388.06,7388.06,7388.06,218
2006/11/23,12:11:00,7390.25,7390.25,7390.25,7390.25,237
2006/11/23,12:12:00,7389.81,7389.81,7389.81,7389.81,169
2006/11/23,12:13:00,7390.19,7390.19,7390.19,7390.19,282
2006/11/23,12:14:00,7389.85,7389.85,7389.85,7389.85,178
2006/11/23,12:15:00,7388.84,7388.84,7388.84,7388.84,233
2006/11/23,12:16:00,7389.85,7389.85,7389.85,7389.85,301
2006/11/23,12:17:00,7390.48,7390.48,7390.48,7390.48,168
2006/11/23,12:18:00,7390.46,7390.46,7390.46,7390.46,279
2006/11/23,12:19:00,7389.02,7389.02,7389.02,7389.02,201
2006/11/23,12:20:00,7387.15,7387.15,7387.15,7387.15,209
2006/11/23,12:21:00,7387.53,7387.53,7387.53,7387.53,242
2006/11/23,12:22:00,7386.14,7386.14,7386.14,7386.14,215
2006/11/23,12:23:00,7384.67,7384.67,7384.67,7384.67,262
2006/11/23,12:24:00,7385.91,7385.91,7385.91,7385.91,230
2006/11/23,12:25:00,7383.86,7383.86,7383.86,7383.86,199
2006/11/23,12:26:00,7383.52,7383.52,7383.52,7383.52,264
2006/11/23,12:27:00,7382.22,7382.22,7382.22,7382.22,162
2006/11/23,12:28:00,7382.86,7382.86,7382.86,7382.86,238
2006/11/23,12:29:00,7380.31,7380.31,7380.31,7380.31,242
2006/11/23,12:30:00,7379.33,7379.33,7379.33,7379.33,262
2006/11/23,12:31:00,7379.10,7379.10,7379.10,7379.10,299
2006/11/23,12:32:00,7376.64,7376.64,7376.64,7376.64,243
2006/11/23,12:33:00,7374.72,7374.72,7374.72,7374.72,328
2006/11/23,12:34:00,7375.69,7375.69,7375.69,7375.69,252
2006/11/23,12:35:00,7373.94,7373.94,7373.94,7373.94,230
2006/11/23,12:36:00,7375.04,7375.04,7375.04,7375.04,285
2006/11/23,12:37:00,7372.27,7372.27,7372.27,7372.27,257
2006/11/23,12:38:00,7372.10,7372.10,7372.10,7372.10,352
2006/11/23,12:39:00,7372.96,7372.96,7372.96,7372.96,248
2006/11/23,12:40:00,7374.82,7374.82,7374.82,7374.82,316
2006/11/23,12:41:00,7375.24,7375.24,7375.24,7375.24,340
2006/11/23,12:42:00,7379.84,7379.84,7379.84,7379.84,248
2006/11/23,12:43:00,7382.91,7382.91,7382.91,7382.91,262
2006/11/23,12:44:00,7380.63,7380.63,7380.63,7380.63,218
2006/11/23,12:45:00,7378.24,7378.24,7378.24,7378.24,231
2006/11/23,12:46:00,7378.16,7378.16,7378.16,7378.16,291
2006/11/23,12:47:00,7380.00,7380.00,7380.00,7380.00,208
2006/11/23,12:48:00,7380.78,7380.78,7380.78,7380.78,306
2006/11/23,12:49:00,7383.49,7383.49,7383.49,7383.49,286
2006/11/23,12:50:00,7382.70,7382.70,7382.70,7382.70,247
2006/11/23,12:51:00,7381.30,7381.30,7381.30,7381.30,292
2006/11/23,12:52:00,7381.77,7381.77,7381.77,7381.77,216
2006/11/23,12:53:00,7381.67,7381.67,7381.67,7381.67,326
2006/11/23,12:54:00,7381.62,7381.62,7381.62,7381.62,235
2006/11/23,12:55:00,7378.38,7378.38,7378.38,7378.38,256
2006/11/23,12:56:00,7380.42,7380.42,7380.42,7380.42,333
2006/11/23,12:57:00,7380.37,7380.37,7380.37,7380.37,245
2006/11/23,12:58:00,7378.66,7378.66,7378.66,7378.66,275
2006/11/23,12:59:00,7379.25,7379.25,7379.25,7379.25,247
2006/11/23,13:00:00,7379.91,7379.91,7379.91,7379.91,300
2006/11/23,13:01:00,7380.81,7380.81,7380.81,7380.81,404
2006/11/23,13:02:00,7383.63,7383.63,7383.63,7383.63,268
2006/11/23,13:03:00,7383.45,7383.45,7383.45,7383.45,372
2006/11/23,13:04:00,7381.86,7381.86,7381.86,7381.86,345
2006/11/23,13:05:00,7381.86,7381.86,7381.86,7381.86,297
2006/11/23,13:06:00,7382.60,7382.60,7382.60,7382.60,386
2006/11/23,13:07:00,7384.14,7384.14,7384.14,7384.14,312
2006/11/23,13:08:00,7379.82,7379.82,7379.82,7379.82,515
2006/11/23,13:09:00,7381.45,7381.45,7381.45,7381.45,434
2006/11/23,13:10:00,7381.50,7381.50,7381.50,7381.50,412
2006/11/23,13:11:00,7380.71,7380.71,7380.71,7380.71,537
2006/11/23,13:12:00,7381.15,7381.15,7381.15,7381.15,331
2006/11/23,13:13:00,7380.85,7380.85,7380.85,7380.85,452
2006/11/23,13:14:00,7380.90,7380.90,7380.90,7380.90,336
2006/11/23,13:15:00,7380.95,7380.95,7380.95,7380.95,391
2006/11/23,13:16:00,7378.83,7378.83,7378.83,7378.83,482
2006/11/23,13:17:00,7379.58,7379.58,7379.58,7379.58,392
2006/11/23,13:18:00,7376.37,7376.37,7376.37,7376.37,462
2006/11/23,13:19:00,7380.29,7380.29,7380.29,7380.29,475
2006/11/23,13:20:00,7375.59,7375.59,7375.59,7375.59,458
2006/11/23,13:21:00,7374.52,7374.52,7374.52,7374.52,568
2006/11/23,13:22:00,7374.95,7374.95,7374.95,7374.95,480
2006/11/23,13:23:00,7376.60,7376.60,7376.60,7376.60,769
2006/11/23,13:24:00,7376.24,7376.24,7376.24,7376.24,742
2006/11/23,13:25:00,7375.34,7375.34,7375.34,7375.34,794
2006/11/23,13:26:00,7375.65,7375.65,7375.65,7375.65,0
2006/11/23,13:27:00,7375.65,7375.65,7375.65,7375.65,0
2006/11/23,13:28:00,7375.65,7375.65,7375.65,7375.65,0
2006/11/23,13:29:00,7375.65,7375.65,7375.65,7375.65,0
2006/11/23,13:30:00,7384.69,7384.69,7384.69,7384.69,4880
2006/11/24,09:00:00,7384.69,7384.69,7384.69,7384.69,19
2006/11/24,09:01:00,7394.75,7394.75,7394.75,7394.75,2747
2006/11/24,09:02:00,7398.67,7398.67,7398.67,7398.67,732
2006/11/24,09:03:00,7400.46,7400.46,7400.46,7400.46,950
2006/11/24,09:04:00,7404.29,7404.29,7404.29,7404.29,869
2006/11/24,09:05:00,7401.73,7401.73,7401.73,7401.73,779
2006/11/24,09:06:00,7399.73,7399.73,7399.73,7399.73,979
2006/11/24,09:07:00,7399.52,7399.52,7399.52,7399.52,622
2006/11/24,09:08:00,7399.39,7399.39,7399.39,7399.39,831
2006/11/24,09:09:00,7399.94,7399.94,7399.94,7399.94,700
2006/11/24,09:10:00,7400.68,7400.68,7400.68,7400.68,561
2006/11/24,09:11:00,7402.70,7402.70,7402.70,7402.70,821
2006/11/24,09:12:00,7403.77,7403.77,7403.77,7403.77,628
2006/11/24,09:13:00,7404.90,7404.90,7404.90,7404.90,695
2006/11/24,09:14:00,7404.36,7404.36,7404.36,7404.36,708
2006/11/24,09:15:00,7404.52,7404.52,7404.52,7404.52,494
2006/11/24,09:16:00,7403.20,7403.20,7403.20,7403.20,709
2006/11/24,09:17:00,7401.34,7401.34,7401.34,7401.34,575
2006/11/24,09:18:00,7400.04,7400.04,7400.04,7400.04,578
2006/11/24,09:19:00,7396.07,7396.07,7396.07,7396.07,611
2006/11/24,09:20:00,7394.94,7394.94,7394.94,7394.94,474
2006/11/24,09:21:00,7390.62,7390.62,7390.62,7390.62,715
2006/11/24,09:22:00,7385.49,7385.49,7385.49,7385.49,579
2006/11/24,09:23:00,7380.69,7380.69,7380.69,7380.69,669
2006/11/24,09:24:00,7372.63,7372.63,7372.63,7372.63,733
2006/11/24,09:25:00,7369.89,7369.89,7369.89,7369.89,582
2006/11/24,09:26:00,7366.51,7366.51,7366.51,7366.51,759
2006/11/24,09:27:00,7367.00,7367.00,7367.00,7367.00,532
2006/11/24,09:28:00,7366.08,7366.08,7366.08,7366.08,604
2006/11/24,09:29:00,7369.98,7369.98,7369.98,7369.98,572
2006/11/24,09:30:00,7373.42,7373.42,7373.42,7373.42,457
2006/11/24,09:31:00,7374.51,7374.51,7374.51,7374.51,730
2006/11/24,09:32:00,7376.31,7376.31,7376.31,7376.31,371
2006/11/24,09:33:00,7381.61,7381.61,7381.61,7381.61,580
2006/11/24,09:34:00,7383.27,7383.27,7383.27,7383.27,379
2006/11/24,09:35:00,7383.76,7383.76,7383.76,7383.76,353
2006/11/24,09:36:00,7384.43,7384.43,7384.43,7384.43,467
2006/11/24,09:37:00,7385.42,7385.42,7385.42,7385.42,433
2006/11/24,09:38:00,7388.00,7388.00,7388.00,7388.00,499
2006/11/24,09:39:00,7388.04,7388.04,7388.04,7388.04,457
2006/11/24,09:40:00,7389.92,7389.92,7389.92,7389.92,361
2006/11/24,09:41:00,7390.45,7390.45,7390.45,7390.45,475
2006/11/24,09:42:00,7394.47,7394.47,7394.47,7394.47,401
2006/11/24,09:43:00,7393.74,7393.74,7393.74,7393.74,434
2006/11/24,09:44:00,7392.39,7392.39,7392.39,7392.39,365
2006/11/24,09:45:00,7393.74,7393.74,7393.74,7393.74,303
2006/11/24,09:46:00,7391.78,7391.78,7391.78,7391.78,416
2006/11/24,09:47:00,7392.77,7392.77,7392.77,7392.77,266
2006/11/24,09:48:00,7391.96,7391.96,7391.96,7391.96,439
2006/11/24,09:49:00,7390.45,7390.45,7390.45,7390.45,339
2006/11/24,09:50:00,7388.23,7388.23,7388.23,7388.23,273
2006/11/24,09:51:00,7385.33,7385.33,7385.33,7385.33,375
2006/11/24,09:52:00,7385.75,7385.75,7385.75,7385.75,287
2006/11/24,09:53:00,7387.82,7387.82,7387.82,7387.82,355
2006/11/24,09:54:00,7389.02,7389.02,7389.02,7389.02,277
2006/11/24,09:55:00,7388.59,7388.59,7388.59,7388.59,254
2006/11/24,09:56:00,7390.08,7390.08,7390.08,7390.08,360
2006/11/24,09:57:00,7390.92,7390.92,7390.92,7390.92,242
2006/11/24,09:58:00,7391.26,7391.26,7391.26,7391.26,362
2006/11/24,09:59:00,7392.85,7392.85,7392.85,7392.85,289
2006/11/24,10:00:00,7397.43,7397.43,7397.43,7397.43,382
2006/11/24,10:01:00,7397.94,7397.94,7397.94,7397.94,589
2006/11/24,10:02:00,7400.09,7400.09,7400.09,7400.09,402
2006/11/24,10:03:00,7402.93,7402.93,7402.93,7402.93,450
2006/11/24,10:04:00,7404.04,7404.04,7404.04,7404.04,505
2006/11/24,10:05:00,7402.45,7402.45,7402.45,7402.45,468
2006/11/24,10:06:00,7404.75,7404.75,7404.75,7404.75,525
2006/11/24,10:07:00,7404.62,7404.62,7404.62,7404.62,367
2006/11/24,10:08:00,7402.70,7402.70,7402.70,7402.70,428
2006/11/24,10:09:00,7401.37,7401.37,7401.37,7401.37,338
2006/11/24,10:10:00,7400.86,7400.86,7400.86,7400.86,310
2006/11/24,10:11:00,7398.85,7398.85,7398.85,7398.85,500
2006/11/24,10:12:00,7398.52,7398.52,7398.52,7398.52,283
2006/11/24,10:13:00,7399.57,7399.57,7399.57,7399.57,360
2006/11/24,10:14:00,7401.02,7401.02,7401.02,7401.02,478
2006/11/24,10:15:00,7399.58,7399.58,7399.58,7399.58,274
2006/11/24,10:16:00,7399.61,7399.61,7399.61,7399.61,373
2006/11/24,10:17:00,7399.67,7399.67,7399.67,7399.67,215
2006/11/24,10:18:00,7399.99,7399.99,7399.99,7399.99,320
2006/11/24,10:19:00,7398.78,7398.78,7398.78,7398.78,293
2006/11/24,10:20:00,7399.05,7399.05,7399.05,7399.05,221
2006/11/24,10:21:00,7398.59,7398.59,7398.59,7398.59,359
2006/11/24,10:22:00,7397.11,7397.11,7397.11,7397.11,280
2006/11/24,10:23:00,7399.46,7399.46,7399.46,7399.46,357
2006/11/24,10:24:00,7400.19,7400.19,7400.19,7400.19,248
2006/11/24,10:25:00,7401.02,7401.02,7401.02,7401.02,330
2006/11/24,10:26:00,7401.26,7401.26,7401.26,7401.26,354
2006/11/24,10:27:00,7403.65,7403.65,7403.65,7403.65,342
2006/11/24,10:28:00,7405.62,7405.62,7405.62,7405.62,351
2006/11/24,10:29:00,7408.29,7408.29,7408.29,7408.29,347
2006/11/24,10:30:00,7409.07,7409.07,7409.07,7409.07,326
2006/11/24,10:31:00,7409.18,7409.18,7409.18,7409.18,418
2006/11/24,10:32:00,7408.52,7408.52,7408.52,7408.52,289
2006/11/24,10:33:00,7409.97,7409.97,7409.97,7409.97,383
2006/11/24,10:34:00,7408.34,7408.34,7408.34,7408.34,307
2006/11/24,10:35:00,7408.94,7408.94,7408.94,7408.94,330
2006/11/24,10:36:00,7412.00,7412.00,7412.00,7412.00,379
2006/11/24,10:37:00,7409.61,7409.61,7409.61,7409.61,255
2006/11/24,10:38:00,7410.00,7410.00,7410.00,7410.00,346
2006/11/24,10:39:00,7410.87,7410.87,7410.87,7410.87,297
2006/11/24,10:40:00,7410.12,7410.12,7410.12,7410.12,204
2006/11/24,10:41:00,7409.45,7409.45,7409.45,7409.45,325
2006/11/24,10:42:00,7409.67,7409.67,7409.67,7409.67,295
2006/11/24,10:43:00,7407.90,7407.90,7407.90,7407.90,290
2006/11/24,10:44:00,7407.07,7407.07,7407.07,7407.07,295
2006/11/24,10:45:00,7406.44,7406.44,7406.44,7406.44,267
2006/11/24,10:46:00,7405.79,7405.79,7405.79,7405.79,321
2006/11/24,10:47:00,7405.37,7405.37,7405.37,7405.37,270
2006/11/24,10:48:00,7403.97,7403.97,7403.97,7403.97,304
2006/11/24,10:49:00,7403.78,7403.78,7403.78,7403.78,259
2006/11/24,10:50:00,7402.24,7402.24,7402.24,7402.24,265
2006/11/24,10:51:00,7403.22,7403.22,7403.22,7403.22,350
2006/11/24,10:52:00,7401.30,7401.30,7401.30,7401.30,262
2006/11/24,10:53:00,7401.02,7401.02,7401.02,7401.02,294
2006/11/24,10:54:00,7399.49,7399.49,7399.49,7399.49,278
2006/11/24,10:55:00,7399.87,7399.87,7399.87,7399.87,212
2006/11/24,10:56:00,7399.66,7399.66,7399.66,7399.66,318
2006/11/24,10:57:00,7399.89,7399.89,7399.89,7399.89,189
2006/11/24,10:58:00,7399.21,7399.21,7399.21,7399.21,261
2006/11/24,10:59:00,7398.95,7398.95,7398.95,7398.95,197
2006/11/24,11:00:00,7399.53,7399.53,7399.53,7399.53,199
2006/11/24,11:01:00,7397.88,7397.88,7397.88,7397.88,230
2006/11/24,11:02:00,7399.06,7399.06,7399.06,7399.06,181
2006/11/24,11:03:00,7400.31,7400.31,7400.31,7400.31,261
2006/11/24,11:04:00,7398.92,7398.92,7398.92,7398.92,217
2006/11/24,11:05:00,7399.13,7399.13,7399.13,7399.13,210
2006/11/24,11:06:00,7398.48,7398.48,7398.48,7398.48,258
2006/11/24,11:07:00,7398.22,7398.22,7398.22,7398.22,174
2006/11/24,11:08:00,7400.13,7400.13,7400.13,7400.13,256
2006/11/24,11:09:00,7399.26,7399.26,7399.26,7399.26,169
2006/11/24,11:10:00,7398.87,7398.87,7398.87,7398.87,181
2006/11/24,11:11:00,7399.59,7399.59,7399.59,7399.59,245
2006/11/24,11:12:00,7399.47,7399.47,7399.47,7399.47,176
2006/11/24,11:13:00,7398.11,7398.11,7398.11,7398.11,220
2006/11/24,11:14:00,7396.78,7396.78,7396.78,7396.78,204
2006/11/24,11:15:00,7397.86,7397.86,7397.86,7397.86,147
2006/11/24,11:16:00,7396.67,7396.67,7396.67,7396.67,240
2006/11/24,11:17:00,7395.37,7395.37,7395.37,7395.37,207
2006/11/24,11:18:00,7394.46,7394.46,7394.46,7394.46,217
2006/11/24,11:19:00,7397.06,7397.06,7397.06,7397.06,207
2006/11/24,11:20:00,7396.76,7396.76,7396.76,7396.76,203
2006/11/24,11:21:00,7397.81,7397.81,7397.81,7397.81,273
2006/11/24,11:22:00,7397.12,7397.12,7397.12,7397.12,212
2006/11/24,11:23:00,7395.94,7395.94,7395.94,7395.94,249
2006/11/24,11:24:00,7395.23,7395.23,7395.23,7395.23,198
2006/11/24,11:25:00,7394.97,7394.97,7394.97,7394.97,172
2006/11/24,11:26:00,7396.74,7396.74,7396.74,7396.74,200
2006/11/24,11:27:00,7395.98,7395.98,7395.98,7395.98,186
2006/11/24,11:28:00,7397.01,7397.01,7397.01,7397.01,195
2006/11/24,11:29:00,7396.67,7396.67,7396.67,7396.67,164
2006/11/24,11:30:00,7397.98,7397.98,7397.98,7397.98,192
2006/11/24,11:31:00,7401.14,7401.14,7401.14,7401.14,297
2006/11/24,11:32:00,7403.90,7403.90,7403.90,7403.90,237
2006/11/24,11:33:00,7401.23,7401.23,7401.23,7401.23,377
2006/11/24,11:34:00,7402.99,7402.99,7402.99,7402.99,266
2006/11/24,11:35:00,7406.70,7406.70,7406.70,7406.70,321
2006/11/24,11:36:00,7404.02,7404.02,7404.02,7404.02,312
2006/11/24,11:37:00,7404.52,7404.52,7404.52,7404.52,303
2006/11/24,11:38:00,7406.21,7406.21,7406.21,7406.21,303
2006/11/24,11:39:00,7405.48,7405.48,7405.48,7405.48,341
2006/11/24,11:40:00,7406.83,7406.83,7406.83,7406.83,251
2006/11/24,11:41:00,7407.13,7407.13,7407.13,7407.13,396
2006/11/24,11:42:00,7406.79,7406.79,7406.79,7406.79,281
2006/11/24,11:43:00,7408.86,7408.86,7408.86,7408.86,343
2006/11/24,11:44:00,7409.28,7409.28,7409.28,7409.28,237
2006/11/24,11:45:00,7409.81,7409.81,7409.81,7409.81,335
2006/11/24,11:46:00,7414.38,7414.38,7414.38,7414.38,375
2006/11/24,11:47:00,7413.36,7413.36,7413.36,7413.36,248
2006/11/24,11:48:00,7413.75,7413.75,7413.75,7413.75,327
2006/11/24,11:49:00,7412.58,7412.58,7412.58,7412.58,327
2006/11/24,11:50:00,7412.07,7412.07,7412.07,7412.07,246
2006/11/24,11:51:00,7413.10,7413.10,7413.10,7413.10,385
2006/11/24,11:52:00,7413.30,7413.30,7413.30,7413.30,260
2006/11/24,11:53:00,7410.94,7410.94,7410.94,7410.94,319
2006/11/24,11:54:00,7412.19,7412.19,7412.19,7412.19,226
2006/11/24,11:55:00,7412.33,7412.33,7412.33,7412.33,204
2006/11/24,11:56:00,7409.98,7409.98,7409.98,7409.98,280
2006/11/24,11:57:00,7408.48,7408.48,7408.48,7408.48,261
2006/11/24,11:58:00,7409.79,7409.79,7409.79,7409.79,277
2006/11/24,11:59:00,7409.89,7409.89,7409.89,7409.89,223
2006/11/24,12:00:00,7409.27,7409.27,7409.27,7409.27,224
2006/11/24,12:01:00,7409.81,7409.81,7409.81,7409.81,254
2006/11/24,12:02:00,7410.59,7410.59,7410.59,7410.59,211
2006/11/24,12:03:00,7411.20,7411.20,7411.20,7411.20,260
2006/11/24,12:04:00,7411.87,7411.87,7411.87,7411.87,264
2006/11/24,12:05:00,7411.86,7411.86,7411.86,7411.86,239
2006/11/24,12:06:00,7410.87,7410.87,7410.87,7410.87,317
2006/11/24,12:07:00,7412.66,7412.66,7412.66,7412.66,187
2006/11/24,12:08:00,7410.55,7410.55,7410.55,7410.55,304
2006/11/24,12:09:00,7411.67,7411.67,7411.67,7411.67,181
2006/11/24,12:10:00,7410.34,7410.34,7410.34,7410.34,175
2006/11/24,12:11:00,7411.16,7411.16,7411.16,7411.16,259
2006/11/24,12:12:00,7409.89,7409.89,7409.89,7409.89,194
2006/11/24,12:13:00,7408.19,7408.19,7408.19,7408.19,279
2006/11/24,12:14:00,7408.16,7408.16,7408.16,7408.16,214
2006/11/24,12:15:00,7409.12,7409.12,7409.12,7409.12,177
2006/11/24,12:16:00,7409.39,7409.39,7409.39,7409.39,300
2006/11/24,12:17:00,7407.77,7407.77,7407.77,7407.77,174
2006/11/24,12:18:00,7407.48,7407.48,7407.48,7407.48,270
2006/11/24,12:19:00,7408.80,7408.80,7408.80,7408.80,245
2006/11/24,12:20:00,7408.41,7408.41,7408.41,7408.41,282
2006/11/24,12:21:00,7407.71,7407.71,7407.71,7407.71,345
2006/11/24,12:22:00,7409.98,7409.98,7409.98,7409.98,251
2006/11/24,12:23:00,7408.51,7408.51,7408.51,7408.51,329
2006/11/24,12:24:00,7408.00,7408.00,7408.00,7408.00,271
2006/11/24,12:25:00,7408.01,7408.01,7408.01,7408.01,240
2006/11/24,12:26:00,7406.64,7406.64,7406.64,7406.64,304
2006/11/24,12:27:00,7406.41,7406.41,7406.41,7406.41,194
2006/11/24,12:28:00,7406.02,7406.02,7406.02,7406.02,333
2006/11/24,12:29:00,7405.78,7405.78,7405.78,7405.78,276
2006/11/24,12:30:00,7405.44,7405.44,7405.44,7405.44,255
2006/11/24,12:31:00,7407.17,7407.17,7407.17,7407.17,382
2006/11/24,12:32:00,7406.78,7406.78,7406.78,7406.78,234
2006/11/24,12:33:00,7405.03,7405.03,7405.03,7405.03,274
2006/11/24,12:34:00,7406.39,7406.39,7406.39,7406.39,268
2006/11/24,12:35:00,7404.39,7404.39,7404.39,7404.39,213
2006/11/24,12:36:00,7404.08,7404.08,7404.08,7404.08,308
2006/11/24,12:37:00,7404.87,7404.87,7404.87,7404.87,248
2006/11/24,12:38:00,7406.55,7406.55,7406.55,7406.55,293
2006/11/24,12:39:00,7405.83,7405.83,7405.83,7405.83,243
2006/11/24,12:40:00,7407.21,7407.21,7407.21,7407.21,209
2006/11/24,12:41:00,7404.89,7404.89,7404.89,7404.89,274
2006/11/24,12:42:00,7406.54,7406.54,7406.54,7406.54,212
2006/11/24,12:43:00,7406.17,7406.17,7406.17,7406.17,289
2006/11/24,12:44:00,7407.12,7407.12,7407.12,7407.12,233
2006/11/24,12:45:00,7407.36,7407.36,7407.36,7407.36,206
2006/11/24,12:46:00,7410.56,7410.56,7410.56,7410.56,267
2006/11/24,12:47:00,7408.08,7408.08,7408.08,7408.08,249
2006/11/24,12:48:00,7410.23,7410.23,7410.23,7410.23,360
2006/11/24,12:49:00,7410.38,7410.38,7410.38,7410.38,252
2006/11/24,12:50:00,7410.78,7410.78,7410.78,7410.78,297
2006/11/24,12:51:00,7409.68,7409.68,7409.68,7409.68,329
2006/11/24,12:52:00,7410.31,7410.31,7410.31,7410.31,355
2006/11/24,12:53:00,7409.33,7409.33,7409.33,7409.33,396
2006/11/24,12:54:00,7409.09,7409.09,7409.09,7409.09,328
2006/11/24,12:55:00,7409.11,7409.11,7409.11,7409.11,268
2006/11/24,12:56:00,7411.44,7411.44,7411.44,7411.44,358
2006/11/24,12:57:00,7410.19,7410.19,7410.19,7410.19,262
2006/11/24,12:58:00,7410.77,7410.77,7410.77,7410.77,304
2006/11/24,12:59:00,7412.02,7412.02,7412.02,7412.02,329
2006/11/24,13:00:00,7410.93,7410.93,7410.93,7410.93,339
2006/11/24,13:01:00,7411.45,7411.45,7411.45,7411.45,335
2006/11/24,13:02:00,7411.60,7411.60,7411.60,7411.60,332
2006/11/24,13:03:00,7415.18,7415.18,7415.18,7415.18,589
2006/11/24,13:04:00,7416.93,7416.93,7416.93,7416.93,462
2006/11/24,13:05:00,7417.44,7417.44,7417.44,7417.44,512
2006/11/24,13:06:00,7416.30,7416.30,7416.30,7416.30,500
2006/11/24,13:07:00,7416.64,7416.64,7416.64,7416.64,382
2006/11/24,13:08:00,7417.34,7417.34,7417.34,7417.34,582
2006/11/24,13:09:00,7416.65,7416.65,7416.65,7416.65,486
2006/11/24,13:10:00,7416.05,7416.05,7416.05,7416.05,386
2006/11/24,13:11:00,7418.87,7418.87,7418.87,7418.87,515
2006/11/24,13:12:00,7417.59,7417.59,7417.59,7417.59,468
2006/11/24,13:13:00,7419.00,7419.00,7419.00,7419.00,758
2006/11/24,13:14:00,7420.64,7420.64,7420.64,7420.64,565
2006/11/24,13:15:00,7419.20,7419.20,7419.20,7419.20,494
2006/11/24,13:16:00,7421.65,7421.65,7421.65,7421.65,529
2006/11/24,13:17:00,7421.06,7421.06,7421.06,7421.06,407
2006/11/24,13:18:00,7421.05,7421.05,7421.05,7421.05,635
2006/11/24,13:19:00,7420.34,7420.34,7420.34,7420.34,512
2006/11/24,13:20:00,7422.31,7422.31,7422.31,7422.31,677
2006/11/24,13:21:00,7424.26,7424.26,7424.26,7424.26,729
2006/11/24,13:22:00,7425.60,7425.60,7425.60,7425.60,536
2006/11/24,13:23:00,7425.21,7425.21,7425.21,7425.21,781
2006/11/24,13:24:00,7425.54,7425.54,7425.54,7425.54,768
2006/11/24,13:25:00,7426.46,7426.46,7426.46,7426.46,689
2006/11/24,13:26:00,7426.37,7426.37,7426.37,7426.37,0
2006/11/24,13:27:00,7426.37,7426.37,7426.37,7426.37,0
2006/11/24,13:28:00,7426.37,7426.37,7426.37,7426.37,0
2006/11/24,13:29:00,7426.37,7426.37,7426.37,7426.37,0
2006/11/24,13:30:00,7427.36,7427.36,7427.36,7427.36,5612
2006/11/27,09:00:00,7427.36,7427.36,7427.36,7427.36,51
2006/11/27,09:01:00,7494.59,7494.59,7494.59,7494.59,4955
2006/11/27,09:02:00,7495.06,7495.06,7495.06,7495.06,1595
2006/11/27,09:03:00,7497.54,7497.54,7497.54,7497.54,1221
2006/11/27,09:04:00,7491.94,7491.94,7491.94,7491.94,1174
2006/11/27,09:05:00,7494.52,7494.52,7494.52,7494.52,1050
2006/11/27,09:06:00,7489.03,7489.03,7489.03,7489.03,1421
2006/11/27,09:07:00,7486.77,7486.77,7486.77,7486.77,1189
2006/11/27,09:08:00,7491.29,7491.29,7491.29,7491.29,1320
2006/11/27,09:09:00,7493.52,7493.52,7493.52,7493.52,1133
2006/11/27,09:10:00,7497.94,7497.94,7497.94,7497.94,928
2006/11/27,09:11:00,7499.16,7499.16,7499.16,7499.16,1136
2006/11/27,09:12:00,7504.94,7504.94,7504.94,7504.94,1083
2006/11/27,09:13:00,7504.43,7504.43,7504.43,7504.43,1179
2006/11/27,09:14:00,7502.40,7502.40,7502.40,7502.40,1125
2006/11/27,09:15:00,7503.03,7503.03,7503.03,7503.03,902
2006/11/27,09:16:00,7502.89,7502.89,7502.89,7502.89,918
2006/11/27,09:17:00,7501.36,7501.36,7501.36,7501.36,700
2006/11/27,09:18:00,7501.04,7501.04,7501.04,7501.04,696
2006/11/27,09:19:00,7497.17,7497.17,7497.17,7497.17,714
2006/11/27,09:20:00,7498.08,7498.08,7498.08,7498.08,558
2006/11/27,09:21:00,7494.28,7494.28,7494.28,7494.28,762
2006/11/27,09:22:00,7493.20,7493.20,7493.20,7493.20,775
2006/11/27,09:23:00,7493.95,7493.95,7493.95,7493.95,784
2006/11/27,09:24:00,7489.31,7489.31,7489.31,7489.31,785
2006/11/27,09:25:00,7487.97,7487.97,7487.97,7487.97,663
2006/11/27,09:26:00,7483.73,7483.73,7483.73,7483.73,760
2006/11/27,09:27:00,7481.79,7481.79,7481.79,7481.79,535
2006/11/27,09:28:00,7479.55,7479.55,7479.55,7479.55,666
2006/11/27,09:29:00,7476.27,7476.27,7476.27,7476.27,605
2006/11/27,09:30:00,7475.47,7475.47,7475.47,7475.47,569
2006/11/27,09:31:00,7476.47,7476.47,7476.47,7476.47,630
2006/11/27,09:32:00,7476.88,7476.88,7476.88,7476.88,488
2006/11/27,09:33:00,7476.96,7476.96,7476.96,7476.96,586
2006/11/27,09:34:00,7479.59,7479.59,7479.59,7479.59,657
2006/11/27,09:35:00,7482.67,7482.67,7482.67,7482.67,681
2006/11/27,09:36:00,7484.28,7484.28,7484.28,7484.28,800
2006/11/27,09:37:00,7486.16,7486.16,7486.16,7486.16,601
2006/11/27,09:38:00,7485.09,7485.09,7485.09,7485.09,843
2006/11/27,09:39:00,7489.06,7489.06,7489.06,7489.06,665
2006/11/27,09:40:00,7488.26,7488.26,7488.26,7488.26,542
2006/11/27,09:41:00,7489.79,7489.79,7489.79,7489.79,571
2006/11/27,09:42:00,7487.89,7487.89,7487.89,7487.89,451
2006/11/27,09:43:00,7488.15,7488.15,7488.15,7488.15,533
2006/11/27,09:44:00,7489.49,7489.49,7489.49,7489.49,461
2006/11/27,09:45:00,7488.58,7488.58,7488.58,7488.58,415
2006/11/27,09:46:00,7490.16,7490.16,7490.16,7490.16,538
2006/11/27,09:47:00,7489.54,7489.54,7489.54,7489.54,444
2006/11/27,09:48:00,7490.46,7490.46,7490.46,7490.46,593
2006/11/27,09:49:00,7490.93,7490.93,7490.93,7490.93,567
2006/11/27,09:50:00,7493.08,7493.08,7493.08,7493.08,481
2006/11/27,09:51:00,7495.27,7495.27,7495.27,7495.27,486
2006/11/27,09:52:00,7495.01,7495.01,7495.01,7495.01,372
2006/11/27,09:53:00,7496.37,7496.37,7496.37,7496.37,472
2006/11/27,09:54:00,7498.11,7498.11,7498.11,7498.11,455
2006/11/27,09:55:00,7499.50,7499.50,7499.50,7499.50,505
2006/11/27,09:56:00,7503.82,7503.82,7503.82,7503.82,662
2006/11/27,09:57:00,7500.78,7500.78,7500.78,7500.78,500
2006/11/27,09:58:00,7501.66,7501.66,7501.66,7501.66,465
2006/11/27,09:59:00,7501.06,7501.06,7501.06,7501.06,518
2006/11/27,10:00:00,7499.23,7499.23,7499.23,7499.23,406
2006/11/27,10:01:00,7496.21,7496.21,7496.21,7496.21,596
2006/11/27,10:02:00,7496.95,7496.95,7496.95,7496.95,453
2006/11/27,10:03:00,7496.82,7496.82,7496.82,7496.82,575
2006/11/27,10:04:00,7492.47,7492.47,7492.47,7492.47,536
2006/11/27,10:05:00,7495.50,7495.50,7495.50,7495.50,390
2006/11/27,10:06:00,7494.62,7494.62,7494.62,7494.62,473
2006/11/27,10:07:00,7493.21,7493.21,7493.21,7493.21,416
2006/11/27,10:08:00,7493.84,7493.84,7493.84,7493.84,429
2006/11/27,10:09:00,7491.70,7491.70,7491.70,7491.70,434
2006/11/27,10:10:00,7491.95,7491.95,7491.95,7491.95,367
2006/11/27,10:11:00,7491.63,7491.63,7491.63,7491.63,426
2006/11/27,10:12:00,7493.41,7493.41,7493.41,7493.41,357
2006/11/27,10:13:00,7492.36,7492.36,7492.36,7492.36,397
2006/11/27,10:14:00,7492.32,7492.32,7492.32,7492.32,386
2006/11/27,10:15:00,7493.76,7493.76,7493.76,7493.76,348
2006/11/27,10:16:00,7493.11,7493.11,7493.11,7493.11,511
2006/11/27,10:17:00,7491.73,7491.73,7491.73,7491.73,320
2006/11/27,10:18:00,7493.13,7493.13,7493.13,7493.13,418
2006/11/27,10:19:00,7494.15,7494.15,7494.15,7494.15,412
2006/11/27,10:20:00,7494.63,7494.63,7494.63,7494.63,307
2006/11/27,10:21:00,7495.41,7495.41,7495.41,7495.41,549
2006/11/27,10:22:00,7495.10,7495.10,7495.10,7495.10,434
2006/11/27,10:23:00,7496.25,7496.25,7496.25,7496.25,405
2006/11/27,10:24:00,7495.58,7495.58,7495.58,7495.58,359
2006/11/27,10:25:00,7496.64,7496.64,7496.64,7496.64,339
2006/11/27,10:26:00,7498.09,7498.09,7498.09,7498.09,435
2006/11/27,10:27:00,7496.93,7496.93,7496.93,7496.93,341
2006/11/27,10:28:00,7496.51,7496.51,7496.51,7496.51,431
2006/11/27,10:29:00,7496.45,7496.45,7496.45,7496.45,467
2006/11/27,10:30:00,7497.16,7497.16,7497.16,7497.16,421
2006/11/27,10:31:00,7493.76,7493.76,7493.76,7493.76,630
2006/11/27,10:32:00,7495.35,7495.35,7495.35,7495.35,284
2006/11/27,10:33:00,7494.64,7494.64,7494.64,7494.64,319
2006/11/27,10:34:00,7492.02,7492.02,7492.02,7492.02,308
2006/11/27,10:35:00,7489.13,7489.13,7489.13,7489.13,330
2006/11/27,10:36:00,7489.05,7489.05,7489.05,7489.05,437
2006/11/27,10:37:00,7488.54,7488.54,7488.54,7488.54,326
2006/11/27,10:38:00,7486.29,7486.29,7486.29,7486.29,405
2006/11/27,10:39:00,7485.54,7485.54,7485.54,7485.54,463
2006/11/27,10:40:00,7482.38,7482.38,7482.38,7482.38,359
2006/11/27,10:41:00,7477.97,7477.97,7477.97,7477.97,571
2006/11/27,10:42:00,7475.20,7475.20,7475.20,7475.20,457
2006/11/27,10:43:00,7472.59,7472.59,7472.59,7472.59,614
2006/11/27,10:44:00,7469.48,7469.48,7469.48,7469.48,605
2006/11/27,10:45:00,7467.57,7467.57,7467.57,7467.57,491
2006/11/27,10:46:00,7467.51,7467.51,7467.51,7467.51,597
2006/11/27,10:47:00,7466.51,7466.51,7466.51,7466.51,492
2006/11/27,10:48:00,7466.37,7466.37,7466.37,7466.37,524
2006/11/27,10:49:00,7463.88,7463.88,7463.88,7463.88,466
2006/11/27,10:50:00,7465.82,7465.82,7465.82,7465.82,351
2006/11/27,10:51:00,7466.18,7466.18,7466.18,7466.18,430
2006/11/27,10:52:00,7468.04,7468.04,7468.04,7468.04,340
2006/11/27,10:53:00,7469.01,7469.01,7469.01,7469.01,335
2006/11/27,10:54:00,7469.92,7469.92,7469.92,7469.92,274
2006/11/27,10:55:00,7472.62,7472.62,7472.62,7472.62,455
2006/11/27,10:56:00,7472.08,7472.08,7472.08,7472.08,319
2006/11/27,10:57:00,7471.85,7471.85,7471.85,7471.85,214
2006/11/27,10:58:00,7472.16,7472.16,7472.16,7472.16,304
2006/11/27,10:59:00,7473.27,7473.27,7473.27,7473.27,257
2006/11/27,11:00:00,7473.19,7473.19,7473.19,7473.19,256
2006/11/27,11:01:00,7473.10,7473.10,7473.10,7473.10,349
2006/11/27,11:02:00,7474.00,7474.00,7474.00,7474.00,199
2006/11/27,11:03:00,7472.99,7472.99,7472.99,7472.99,254
2006/11/27,11:04:00,7474.39,7474.39,7474.39,7474.39,307
2006/11/27,11:05:00,7473.69,7473.69,7473.69,7473.69,188
2006/11/27,11:06:00,7474.04,7474.04,7474.04,7474.04,232
2006/11/27,11:07:00,7472.69,7472.69,7472.69,7472.69,185
2006/11/27,11:08:00,7476.19,7476.19,7476.19,7476.19,277
2006/11/27,11:09:00,7475.88,7475.88,7475.88,7475.88,219
2006/11/27,11:10:00,7474.26,7474.26,7474.26,7474.26,184
2006/11/27,11:11:00,7475.14,7475.14,7475.14,7475.14,284
2006/11/27,11:12:00,7476.12,7476.12,7476.12,7476.12,367
2006/11/27,11:13:00,7474.57,7474.57,7474.57,7474.57,249
2006/11/27,11:14:00,7476.18,7476.18,7476.18,7476.18,258
2006/11/27,11:15:00,7475.91,7475.91,7475.91,7475.91,229
2006/11/27,11:16:00,7477.33,7477.33,7477.33,7477.33,277
2006/11/27,11:17:00,7477.72,7477.72,7477.72,7477.72,193
2006/11/27,11:18:00,7476.66,7476.66,7476.66,7476.66,277
2006/11/27,11:19:00,7478.99,7478.99,7478.99,7478.99,243
2006/11/27,11:20:00,7477.39,7477.39,7477.39,7477.39,281
2006/11/27,11:21:00,7480.27,7480.27,7480.27,7480.27,268
2006/11/27,11:22:00,7480.38,7480.38,7480.38,7480.38,209
2006/11/27,11:23:00,7480.50,7480.50,7480.50,7480.50,224
2006/11/27,11:24:00,7480.01,7480.01,7480.01,7480.01,284
2006/11/27,11:25:00,7481.14,7481.14,7481.14,7481.14,325
2006/11/27,11:26:00,7482.31,7482.31,7482.31,7482.31,301
2006/11/27,11:27:00,7483.75,7483.75,7483.75,7483.75,291
2006/11/27,11:28:00,7484.76,7484.76,7484.76,7484.76,307
2006/11/27,11:29:00,7485.16,7485.16,7485.16,7485.16,238
2006/11/27,11:30:00,7484.15,7484.15,7484.15,7484.15,216
2006/11/27,11:31:00,7485.13,7485.13,7485.13,7485.13,304
2006/11/27,11:32:00,7484.65,7484.65,7484.65,7484.65,197
2006/11/27,11:33:00,7484.07,7484.07,7484.07,7484.07,229
2006/11/27,11:34:00,7483.94,7483.94,7483.94,7483.94,233
2006/11/27,11:35:00,7483.11,7483.11,7483.11,7483.11,276
2006/11/27,11:36:00,7480.49,7480.49,7480.49,7480.49,295
2006/11/27,11:37:00,7481.71,7481.71,7481.71,7481.71,276
2006/11/27,11:38:00,7483.57,7483.57,7483.57,7483.57,526
2006/11/27,11:39:00,7485.24,7485.24,7485.24,7485.24,357
2006/11/27,11:40:00,7486.74,7486.74,7486.74,7486.74,228
2006/11/27,11:41:00,7486.80,7486.80,7486.80,7486.80,341
2006/11/27,11:42:00,7487.43,7487.43,7487.43,7487.43,290
2006/11/27,11:43:00,7489.27,7489.27,7489.27,7489.27,280
2006/11/27,11:44:00,7488.90,7488.90,7488.90,7488.90,348
2006/11/27,11:45:00,7488.95,7488.95,7488.95,7488.95,280
2006/11/27,11:46:00,7490.26,7490.26,7490.26,7490.26,361
2006/11/27,11:47:00,7490.91,7490.91,7490.91,7490.91,235
2006/11/27,11:48:00,7492.86,7492.86,7492.86,7492.86,410
2006/11/27,11:49:00,7493.86,7493.86,7493.86,7493.86,417
2006/11/27,11:50:00,7496.12,7496.12,7496.12,7496.12,320
2006/11/27,11:51:00,7494.32,7494.32,7494.32,7494.32,365
2006/11/27,11:52:00,7494.87,7494.87,7494.87,7494.87,248
2006/11/27,11:53:00,7493.26,7493.26,7493.26,7493.26,302
2006/11/27,11:54:00,7492.63,7492.63,7492.63,7492.63,246
2006/11/27,11:55:00,7491.13,7491.13,7491.13,7491.13,215
2006/11/27,11:56:00,7493.46,7493.46,7493.46,7493.46,271
2006/11/27,11:57:00,7492.88,7492.88,7492.88,7492.88,429
2006/11/27,11:58:00,7493.23,7493.23,7493.23,7493.23,510
2006/11/27,11:59:00,7494.77,7494.77,7494.77,7494.77,326
2006/11/27,12:00:00,7494.98,7494.98,7494.98,7494.98,256
2006/11/27,12:01:00,7493.25,7493.25,7493.25,7493.25,310
2006/11/27,12:02:00,7498.24,7498.24,7498.24,7498.24,244
2006/11/27,12:03:00,7495.79,7495.79,7495.79,7495.79,243
2006/11/27,12:04:00,7496.72,7496.72,7496.72,7496.72,380
2006/11/27,12:05:00,7496.07,7496.07,7496.07,7496.07,250
2006/11/27,12:06:00,7497.37,7497.37,7497.37,7497.37,253
2006/11/27,12:07:00,7497.07,7497.07,7497.07,7497.07,208
2006/11/27,12:08:00,7495.91,7495.91,7495.91,7495.91,271
2006/11/27,12:09:00,7497.01,7497.01,7497.01,7497.01,313
2006/11/27,12:10:00,7495.12,7495.12,7495.12,7495.12,279
2006/11/27,12:11:00,7495.91,7495.91,7495.91,7495.91,317
2006/11/27,12:12:00,7495.65,7495.65,7495.65,7495.65,240
2006/11/27,12:13:00,7496.98,7496.98,7496.98,7496.98,323
2006/11/27,12:14:00,7496.51,7496.51,7496.51,7496.51,286
2006/11/27,12:15:00,7500.29,7500.29,7500.29,7500.29,338
2006/11/27,12:16:00,7502.51,7502.51,7502.51,7502.51,462
2006/11/27,12:17:00,7501.89,7501.89,7501.89,7501.89,360
2006/11/27,12:18:00,7504.69,7504.69,7504.69,7504.69,452
2006/11/27,12:19:00,7505.43,7505.43,7505.43,7505.43,362
2006/11/27,12:20:00,7505.34,7505.34,7505.34,7505.34,322
2006/11/27,12:21:00,7504.22,7504.22,7504.22,7504.22,354
2006/11/27,12:22:00,7506.07,7506.07,7506.07,7506.07,305
2006/11/27,12:23:00,7505.34,7505.34,7505.34,7505.34,362
2006/11/27,12:24:00,7504.27,7504.27,7504.27,7504.27,296
2006/11/27,12:25:00,7504.36,7504.36,7504.36,7504.36,260
2006/11/27,12:26:00,7503.32,7503.32,7503.32,7503.32,336
2006/11/27,12:27:00,7502.84,7502.84,7502.84,7502.84,263
2006/11/27,12:28:00,7503.33,7503.33,7503.33,7503.33,329
2006/11/27,12:29:00,7501.42,7501.42,7501.42,7501.42,249
2006/11/27,12:30:00,7502.74,7502.74,7502.74,7502.74,216
2006/11/27,12:31:00,7501.97,7501.97,7501.97,7501.97,326
2006/11/27,12:32:00,7502.81,7502.81,7502.81,7502.81,238
2006/11/27,12:33:00,7503.06,7503.06,7503.06,7503.06,314
2006/11/27,12:34:00,7501.90,7501.90,7501.90,7501.90,299
2006/11/27,12:35:00,7500.94,7500.94,7500.94,7500.94,244
2006/11/27,12:36:00,7501.44,7501.44,7501.44,7501.44,320
2006/11/27,12:37:00,7500.59,7500.59,7500.59,7500.59,253
2006/11/27,12:38:00,7500.10,7500.10,7500.10,7500.10,284
2006/11/27,12:39:00,7503.26,7503.26,7503.26,7503.26,417
2006/11/27,12:40:00,7500.74,7500.74,7500.74,7500.74,278
2006/11/27,12:41:00,7502.72,7502.72,7502.72,7502.72,341
2006/11/27,12:42:00,7502.95,7502.95,7502.95,7502.95,327
2006/11/27,12:43:00,7502.91,7502.91,7502.91,7502.91,356
2006/11/27,12:44:00,7501.85,7501.85,7501.85,7501.85,330
2006/11/27,12:45:00,7503.12,7503.12,7503.12,7503.12,367
2006/11/27,12:46:00,7502.67,7502.67,7502.67,7502.67,403
2006/11/27,12:47:00,7501.36,7501.36,7501.36,7501.36,612
2006/11/27,12:48:00,7500.64,7500.64,7500.64,7500.64,351
2006/11/27,12:49:00,7502.43,7502.43,7502.43,7502.43,346
2006/11/27,12:50:00,7499.95,7499.95,7499.95,7499.95,325
2006/11/27,12:51:00,7500.81,7500.81,7500.81,7500.81,416
2006/11/27,12:52:00,7499.68,7499.68,7499.68,7499.68,318
2006/11/27,12:53:00,7500.36,7500.36,7500.36,7500.36,465
2006/11/27,12:54:00,7500.46,7500.46,7500.46,7500.46,324
2006/11/27,12:55:00,7500.46,7500.46,7500.46,7500.46,280
2006/11/27,12:56:00,7501.13,7501.13,7501.13,7501.13,355
2006/11/27,12:57:00,7500.19,7500.19,7500.19,7500.19,255
2006/11/27,12:58:00,7499.31,7499.31,7499.31,7499.31,400
2006/11/27,12:59:00,7499.16,7499.16,7499.16,7499.16,289
2006/11/27,13:00:00,7499.51,7499.51,7499.51,7499.51,282
2006/11/27,13:01:00,7497.70,7497.70,7497.70,7497.70,479
2006/11/27,13:02:00,7498.87,7498.87,7498.87,7498.87,340
2006/11/27,13:03:00,7498.37,7498.37,7498.37,7498.37,388
2006/11/27,13:04:00,7496.14,7496.14,7496.14,7496.14,383
2006/11/27,13:05:00,7494.82,7494.82,7494.82,7494.82,367
2006/11/27,13:06:00,7493.63,7493.63,7493.63,7493.63,609
2006/11/27,13:07:00,7492.68,7492.68,7492.68,7492.68,417
2006/11/27,13:08:00,7489.07,7489.07,7489.07,7489.07,562
2006/11/27,13:09:00,7488.47,7488.47,7488.47,7488.47,479
2006/11/27,13:10:00,7486.32,7486.32,7486.32,7486.32,440
2006/11/27,13:11:00,7485.52,7485.52,7485.52,7485.52,659
2006/11/27,13:12:00,7483.76,7483.76,7483.76,7483.76,420
2006/11/27,13:13:00,7484.94,7484.94,7484.94,7484.94,481
2006/11/27,13:14:00,7485.27,7485.27,7485.27,7485.27,489
2006/11/27,13:15:00,7485.99,7485.99,7485.99,7485.99,456
2006/11/27,13:16:00,7489.35,7489.35,7489.35,7489.35,523
2006/11/27,13:17:00,7487.67,7487.67,7487.67,7487.67,422
2006/11/27,13:18:00,7488.95,7488.95,7488.95,7488.95,456
2006/11/27,13:19:00,7490.26,7490.26,7490.26,7490.26,408
2006/11/27,13:20:00,7490.23,7490.23,7490.23,7490.23,382
2006/11/27,13:21:00,7492.44,7492.44,7492.44,7492.44,552
2006/11/27,13:22:00,7495.59,7495.59,7495.59,7495.59,557
2006/11/27,13:23:00,7495.66,7495.66,7495.66,7495.66,720
2006/11/27,13:24:00,7494.39,7494.39,7494.39,7494.39,646
2006/11/27,13:25:00,7490.55,7490.55,7490.55,7490.55,561
2006/11/27,13:26:00,7490.55,7490.55,7490.55,7490.55,0
2006/11/27,13:27:00,7490.55,7490.55,7490.55,7490.55,0
2006/11/27,13:28:00,7490.55,7490.55,7490.55,7490.55,0
2006/11/27,13:29:00,7490.55,7490.55,7490.55,7490.55,0
2006/11/27,13:30:00,7498.15,7498.15,7498.15,7498.15,5303
2006/11/28,09:00:00,7498.15,7498.15,7498.15,7498.15,84
2006/11/28,09:01:00,7447.67,7447.67,7447.67,7447.67,4461
2006/11/28,09:02:00,7448.82,7448.82,7448.82,7448.82,730
2006/11/28,09:03:00,7447.96,7447.96,7447.96,7447.96,1172
2006/11/28,09:04:00,7453.39,7453.39,7453.39,7453.39,1197
2006/11/28,09:05:00,7453.94,7453.94,7453.94,7453.94,923
2006/11/28,09:06:00,7456.63,7456.63,7456.63,7456.63,1002
2006/11/28,09:07:00,7455.08,7455.08,7455.08,7455.08,701
2006/11/28,09:08:00,7457.35,7457.35,7457.35,7457.35,839
2006/11/28,09:09:00,7459.12,7459.12,7459.12,7459.12,839
2006/11/28,09:10:00,7462.46,7462.46,7462.46,7462.46,673
2006/11/28,09:11:00,7465.41,7465.41,7465.41,7465.41,961
2006/11/28,09:12:00,7466.23,7466.23,7466.23,7466.23,630
2006/11/28,09:13:00,7466.90,7466.90,7466.90,7466.90,800
2006/11/28,09:14:00,7468.79,7468.79,7468.79,7468.79,797
2006/11/28,09:15:00,7467.21,7467.21,7467.21,7467.21,642
2006/11/28,09:16:00,7470.11,7470.11,7470.11,7470.11,826
2006/11/28,09:17:00,7468.01,7468.01,7468.01,7468.01,610
2006/11/28,09:18:00,7466.29,7466.29,7466.29,7466.29,635
2006/11/28,09:19:00,7468.04,7468.04,7468.04,7468.04,632
2006/11/28,09:20:00,7467.67,7467.67,7467.67,7467.67,612
2006/11/28,09:21:00,7466.48,7466.48,7466.48,7466.48,680
2006/11/28,09:22:00,7466.13,7466.13,7466.13,7466.13,534
2006/11/28,09:23:00,7467.81,7467.81,7467.81,7467.81,661
2006/11/28,09:24:00,7467.22,7467.22,7467.22,7467.22,582
2006/11/28,09:25:00,7469.28,7469.28,7469.28,7469.28,490
2006/11/28,09:26:00,7468.31,7468.31,7468.31,7468.31,641
2006/11/28,09:27:00,7468.80,7468.80,7468.80,7468.80,494
2006/11/28,09:28:00,7471.00,7471.00,7471.00,7471.00,683
2006/11/28,09:29:00,7472.97,7472.97,7472.97,7472.97,680
2006/11/28,09:30:00,7475.44,7475.44,7475.44,7475.44,499
2006/11/28,09:31:00,7476.96,7476.96,7476.96,7476.96,844
2006/11/28,09:32:00,7478.49,7478.49,7478.49,7478.49,526
2006/11/28,09:33:00,7479.73,7479.73,7479.73,7479.73,639
2006/11/28,09:34:00,7479.37,7479.37,7479.37,7479.37,637
2006/11/28,09:35:00,7480.14,7480.14,7480.14,7480.14,651
2006/11/28,09:36:00,7483.10,7483.10,7483.10,7483.10,766
2006/11/28,09:37:00,7483.43,7483.43,7483.43,7483.43,454
2006/11/28,09:38:00,7480.77,7480.77,7480.77,7480.77,564
2006/11/28,09:39:00,7478.92,7478.92,7478.92,7478.92,564
2006/11/28,09:40:00,7478.18,7478.18,7478.18,7478.18,424
2006/11/28,09:41:00,7477.43,7477.43,7477.43,7477.43,533
2006/11/28,09:42:00,7478.45,7478.45,7478.45,7478.45,504
2006/11/28,09:43:00,7481.84,7481.84,7481.84,7481.84,501
2006/11/28,09:44:00,7478.00,7478.00,7478.00,7478.00,449
2006/11/28,09:45:00,7476.37,7476.37,7476.37,7476.37,385
2006/11/28,09:46:00,7472.60,7472.60,7472.60,7472.60,570
2006/11/28,09:47:00,7471.65,7471.65,7471.65,7471.65,414
2006/11/28,09:48:00,7469.14,7469.14,7469.14,7469.14,548
2006/11/28,09:49:00,7467.23,7467.23,7467.23,7467.23,640
2006/11/28,09:50:00,7467.71,7467.71,7467.71,7467.71,468
2006/11/28,09:51:00,7464.87,7464.87,7464.87,7464.87,649
2006/11/28,09:52:00,7463.53,7463.53,7463.53,7463.53,428
2006/11/28,09:53:00,7461.62,7461.62,7461.62,7461.62,609
2006/11/28,09:54:00,7459.24,7459.24,7459.24,7459.24,528
2006/11/28,09:55:00,7458.87,7458.87,7458.87,7458.87,479
2006/11/28,09:56:00,7455.73,7455.73,7455.73,7455.73,579
2006/11/28,09:57:00,7456.47,7456.47,7456.47,7456.47,465
2006/11/28,09:58:00,7455.44,7455.44,7455.44,7455.44,485
2006/11/28,09:59:00,7453.81,7453.81,7453.81,7453.81,508
2006/11/28,10:00:00,7453.68,7453.68,7453.68,7453.68,426
2006/11/28,10:01:00,7454.80,7454.80,7454.80,7454.80,502
2006/11/28,10:02:00,7453.28,7453.28,7453.28,7453.28,383
2006/11/28,10:03:00,7454.60,7454.60,7454.60,7454.60,402
2006/11/28,10:04:00,7454.15,7454.15,7454.15,7454.15,300
2006/11/28,10:05:00,7451.87,7451.87,7451.87,7451.87,305
2006/11/28,10:06:00,7452.72,7452.72,7452.72,7452.72,359
2006/11/28,10:07:00,7452.13,7452.13,7452.13,7452.13,277
2006/11/28,10:08:00,7450.83,7450.83,7450.83,7450.83,328
2006/11/28,10:09:00,7451.12,7451.12,7451.12,7451.12,295
2006/11/28,10:10:00,7451.44,7451.44,7451.44,7451.44,350
2006/11/28,10:11:00,7452.19,7452.19,7452.19,7452.19,442
2006/11/28,10:12:00,7450.69,7450.69,7450.69,7450.69,288
2006/11/28,10:13:00,7450.31,7450.31,7450.31,7450.31,435
2006/11/28,10:14:00,7451.92,7451.92,7451.92,7451.92,419
2006/11/28,10:15:00,7451.86,7451.86,7451.86,7451.86,371
2006/11/28,10:16:00,7451.71,7451.71,7451.71,7451.71,483
2006/11/28,10:17:00,7451.43,7451.43,7451.43,7451.43,297
2006/11/28,10:18:00,7454.47,7454.47,7454.47,7454.47,412
2006/11/28,10:19:00,7454.24,7454.24,7454.24,7454.24,381
2006/11/28,10:20:00,7457.77,7457.77,7457.77,7457.77,442
2006/11/28,10:21:00,7461.09,7461.09,7461.09,7461.09,598
2006/11/28,10:22:00,7464.71,7464.71,7464.71,7464.71,468
2006/11/28,10:23:00,7464.71,7464.71,7464.71,7464.71,492
2006/11/28,10:24:00,7465.05,7465.05,7465.05,7465.05,362
2006/11/28,10:25:00,7465.54,7465.54,7465.54,7465.54,281
2006/11/28,10:26:00,7465.55,7465.55,7465.55,7465.55,374
2006/11/28,10:27:00,7467.10,7467.10,7467.10,7467.10,243
2006/11/28,10:28:00,7462.10,7462.10,7462.10,7462.10,396
2006/11/28,10:29:00,7464.76,7464.76,7464.76,7464.76,284
2006/11/28,10:30:00,7464.03,7464.03,7464.03,7464.03,304
2006/11/28,10:31:00,7460.97,7460.97,7460.97,7460.97,374
2006/11/28,10:32:00,7462.14,7462.14,7462.14,7462.14,229
2006/11/28,10:33:00,7461.53,7461.53,7461.53,7461.53,280
2006/11/28,10:34:00,7460.32,7460.32,7460.32,7460.32,244
2006/11/28,10:35:00,7459.64,7459.64,7459.64,7459.64,308
2006/11/28,10:36:00,7459.78,7459.78,7459.78,7459.78,311
2006/11/28,10:37:00,7460.17,7460.17,7460.17,7460.17,264
2006/11/28,10:38:00,7458.49,7458.49,7458.49,7458.49,337
2006/11/28,10:39:00,7461.26,7461.26,7461.26,7461.26,291
2006/11/28,10:40:00,7460.61,7460.61,7460.61,7460.61,309
2006/11/28,10:41:00,7460.03,7460.03,7460.03,7460.03,372
2006/11/28,10:42:00,7460.43,7460.43,7460.43,7460.43,299
2006/11/28,10:43:00,7458.09,7458.09,7458.09,7458.09,376
2006/11/28,10:44:00,7457.72,7457.72,7457.72,7457.72,322
2006/11/28,10:45:00,7458.16,7458.16,7458.16,7458.16,277
2006/11/28,10:46:00,7457.59,7457.59,7457.59,7457.59,366
2006/11/28,10:47:00,7458.31,7458.31,7458.31,7458.31,259
2006/11/28,10:48:00,7456.60,7456.60,7456.60,7456.60,354
2006/11/28,10:49:00,7456.40,7456.40,7456.40,7456.40,228
2006/11/28,10:50:00,7456.92,7456.92,7456.92,7456.92,252
2006/11/28,10:51:00,7458.67,7458.67,7458.67,7458.67,313
2006/11/28,10:52:00,7459.80,7459.80,7459.80,7459.80,197
2006/11/28,10:53:00,7459.54,7459.54,7459.54,7459.54,389
2006/11/28,10:54:00,7460.66,7460.66,7460.66,7460.66,374
2006/11/28,10:55:00,7463.11,7463.11,7463.11,7463.11,310
2006/11/28,10:56:00,7461.84,7461.84,7461.84,7461.84,351
2006/11/28,10:57:00,7461.68,7461.68,7461.68,7461.68,230
2006/11/28,10:58:00,7461.23,7461.23,7461.23,7461.23,287
2006/11/28,10:59:00,7460.48,7460.48,7460.48,7460.48,282
2006/11/28,11:00:00,7462.16,7462.16,7462.16,7462.16,240
2006/11/28,11:01:00,7460.58,7460.58,7460.58,7460.58,299
2006/11/28,11:02:00,7460.95,7460.95,7460.95,7460.95,188
2006/11/28,11:03:00,7461.22,7461.22,7461.22,7461.22,296
2006/11/28,11:04:00,7462.62,7462.62,7462.62,7462.62,232
2006/11/28,11:05:00,7461.63,7461.63,7461.63,7461.63,242
2006/11/28,11:06:00,7462.22,7462.22,7462.22,7462.22,415
2006/11/28,11:07:00,7463.66,7463.66,7463.66,7463.66,276
2006/11/28,11:08:00,7463.39,7463.39,7463.39,7463.39,292
2006/11/28,11:09:00,7461.25,7461.25,7461.25,7461.25,264
2006/11/28,11:10:00,7462.23,7462.23,7462.23,7462.23,247
2006/11/28,11:11:00,7463.02,7463.02,7463.02,7463.02,356
2006/11/28,11:12:00,7461.87,7461.87,7461.87,7461.87,234
2006/11/28,11:13:00,7461.43,7461.43,7461.43,7461.43,294
2006/11/28,11:14:00,7464.04,7464.04,7464.04,7464.04,236
2006/11/28,11:15:00,7463.35,7463.35,7463.35,7463.35,258
2006/11/28,11:16:00,7464.19,7464.19,7464.19,7464.19,356
2006/11/28,11:17:00,7463.36,7463.36,7463.36,7463.36,218
2006/11/28,11:18:00,7465.39,7465.39,7465.39,7465.39,275
2006/11/28,11:19:00,7462.52,7462.52,7462.52,7462.52,241
2006/11/28,11:20:00,7463.26,7463.26,7463.26,7463.26,222
2006/11/28,11:21:00,7462.40,7462.40,7462.40,7462.40,335
2006/11/28,11:22:00,7462.29,7462.29,7462.29,7462.29,215
2006/11/28,11:23:00,7462.45,7462.45,7462.45,7462.45,288
2006/11/28,11:24:00,7463.89,7463.89,7463.89,7463.89,257
2006/11/28,11:25:00,7462.14,7462.14,7462.14,7462.14,409
2006/11/28,11:26:00,7459.55,7459.55,7459.55,7459.55,330
2006/11/28,11:27:00,7459.79,7459.79,7459.79,7459.79,328
2006/11/28,11:28:00,7459.91,7459.91,7459.91,7459.91,386
2006/11/28,11:29:00,7459.48,7459.48,7459.48,7459.48,361
2006/11/28,11:30:00,7459.50,7459.50,7459.50,7459.50,328
2006/11/28,11:31:00,7459.15,7459.15,7459.15,7459.15,359
2006/11/28,11:32:00,7456.37,7456.37,7456.37,7456.37,251
2006/11/28,11:33:00,7455.19,7455.19,7455.19,7455.19,369
2006/11/28,11:34:00,7454.74,7454.74,7454.74,7454.74,385
2006/11/28,11:35:00,7452.25,7452.25,7452.25,7452.25,357
2006/11/28,11:36:00,7450.89,7450.89,7450.89,7450.89,433
2006/11/28,11:37:00,7452.06,7452.06,7452.06,7452.06,349
2006/11/28,11:38:00,7451.67,7451.67,7451.67,7451.67,434
2006/11/28,11:39:00,7450.07,7450.07,7450.07,7450.07,441
2006/11/28,11:40:00,7451.64,7451.64,7451.64,7451.64,254
2006/11/28,11:41:00,7451.34,7451.34,7451.34,7451.34,357
2006/11/28,11:42:00,7452.28,7452.28,7452.28,7452.28,255
2006/11/28,11:43:00,7454.52,7454.52,7454.52,7454.52,374
2006/11/28,11:44:00,7454.92,7454.92,7454.92,7454.92,321
2006/11/28,11:45:00,7455.24,7455.24,7455.24,7455.24,261
2006/11/28,11:46:00,7456.49,7456.49,7456.49,7456.49,292
2006/11/28,11:47:00,7456.12,7456.12,7456.12,7456.12,222
2006/11/28,11:48:00,7455.56,7455.56,7455.56,7455.56,247
2006/11/28,11:49:00,7457.24,7457.24,7457.24,7457.24,196
2006/11/28,11:50:00,7456.81,7456.81,7456.81,7456.81,175
2006/11/28,11:51:00,7455.76,7455.76,7455.76,7455.76,309
2006/11/28,11:52:00,7456.24,7456.24,7456.24,7456.24,214
2006/11/28,11:53:00,7458.19,7458.19,7458.19,7458.19,270
2006/11/28,11:54:00,7458.66,7458.66,7458.66,7458.66,236
2006/11/28,11:55:00,7457.33,7457.33,7457.33,7457.33,239
2006/11/28,11:56:00,7456.93,7456.93,7456.93,7456.93,259
2006/11/28,11:57:00,7457.54,7457.54,7457.54,7457.54,214
2006/11/28,11:58:00,7458.73,7458.73,7458.73,7458.73,271
2006/11/28,11:59:00,7456.80,7456.80,7456.80,7456.80,223
2006/11/28,12:00:00,7457.60,7457.60,7457.60,7457.60,230
2006/11/28,12:01:00,7455.84,7455.84,7455.84,7455.84,270
2006/11/28,12:02:00,7455.20,7455.20,7455.20,7455.20,255
2006/11/28,12:03:00,7457.22,7457.22,7457.22,7457.22,284
2006/11/28,12:04:00,7455.71,7455.71,7455.71,7455.71,215
2006/11/28,12:05:00,7455.27,7455.27,7455.27,7455.27,225
2006/11/28,12:06:00,7460.82,7460.82,7460.82,7460.82,318
2006/11/28,12:07:00,7459.53,7459.53,7459.53,7459.53,279
2006/11/28,12:08:00,7462.39,7462.39,7462.39,7462.39,367
2006/11/28,12:09:00,7465.07,7465.07,7465.07,7465.07,334
2006/11/28,12:10:00,7462.72,7462.72,7462.72,7462.72,256
2006/11/28,12:11:00,7461.87,7461.87,7461.87,7461.87,338
2006/11/28,12:12:00,7461.78,7461.78,7461.78,7461.78,248
2006/11/28,12:13:00,7462.22,7462.22,7462.22,7462.22,318
2006/11/28,12:14:00,7463.40,7463.40,7463.40,7463.40,278
2006/11/28,12:15:00,7464.77,7464.77,7464.77,7464.77,229
2006/11/28,12:16:00,7464.21,7464.21,7464.21,7464.21,287
2006/11/28,12:17:00,7464.84,7464.84,7464.84,7464.84,193
2006/11/28,12:18:00,7464.55,7464.55,7464.55,7464.55,259
2006/11/28,12:19:00,7464.60,7464.60,7464.60,7464.60,219
2006/11/28,12:20:00,7463.44,7463.44,7463.44,7463.44,203
2006/11/28,12:21:00,7463.34,7463.34,7463.34,7463.34,242
2006/11/28,12:22:00,7462.69,7462.69,7462.69,7462.69,170
2006/11/28,12:23:00,7461.81,7461.81,7461.81,7461.81,341
2006/11/28,12:24:00,7460.36,7460.36,7460.36,7460.36,233
2006/11/28,12:25:00,7459.56,7459.56,7459.56,7459.56,250
2006/11/28,12:26:00,7459.10,7459.10,7459.10,7459.10,286
2006/11/28,12:27:00,7458.48,7458.48,7458.48,7458.48,196
2006/11/28,12:28:00,7457.14,7457.14,7457.14,7457.14,275
2006/11/28,12:29:00,7457.49,7457.49,7457.49,7457.49,249
2006/11/28,12:30:00,7457.88,7457.88,7457.88,7457.88,280
2006/11/28,12:31:00,7457.24,7457.24,7457.24,7457.24,274
2006/11/28,12:32:00,7455.72,7455.72,7455.72,7455.72,213
2006/11/28,12:33:00,7456.87,7456.87,7456.87,7456.87,272
2006/11/28,12:34:00,7455.64,7455.64,7455.64,7455.64,316
2006/11/28,12:35:00,7457.42,7457.42,7457.42,7457.42,297
2006/11/28,12:36:00,7455.27,7455.27,7455.27,7455.27,334
2006/11/28,12:37:00,7456.22,7456.22,7456.22,7456.22,203
2006/11/28,12:38:00,7454.85,7454.85,7454.85,7454.85,310
2006/11/28,12:39:00,7457.21,7457.21,7457.21,7457.21,237
2006/11/28,12:40:00,7459.61,7459.61,7459.61,7459.61,221
2006/11/28,12:41:00,7459.59,7459.59,7459.59,7459.59,284
2006/11/28,12:42:00,7461.64,7461.64,7461.64,7461.64,222
2006/11/28,12:43:00,7460.52,7460.52,7460.52,7460.52,340
2006/11/28,12:44:00,7459.61,7459.61,7459.61,7459.61,266
2006/11/28,12:45:00,7461.43,7461.43,7461.43,7461.43,222
2006/11/28,12:46:00,7460.19,7460.19,7460.19,7460.19,288
2006/11/28,12:47:00,7459.88,7459.88,7459.88,7459.88,223
2006/11/28,12:48:00,7460.56,7460.56,7460.56,7460.56,275
2006/11/28,12:49:00,7459.88,7459.88,7459.88,7459.88,326
2006/11/28,12:50:00,7459.95,7459.95,7459.95,7459.95,238
2006/11/28,12:51:00,7459.84,7459.84,7459.84,7459.84,366
2006/11/28,12:52:00,7459.91,7459.91,7459.91,7459.91,224
2006/11/28,12:53:00,7459.86,7459.86,7459.86,7459.86,325
2006/11/28,12:54:00,7460.11,7460.11,7460.11,7460.11,261
2006/11/28,12:55:00,7462.44,7462.44,7462.44,7462.44,313
2006/11/28,12:56:00,7461.96,7461.96,7461.96,7461.96,367
2006/11/28,12:57:00,7462.41,7462.41,7462.41,7462.41,206
2006/11/28,12:58:00,7459.72,7459.72,7459.72,7459.72,290
2006/11/28,12:59:00,7458.10,7458.10,7458.10,7458.10,218
2006/11/28,13:00:00,7457.91,7457.91,7457.91,7457.91,255
2006/11/28,13:01:00,7459.61,7459.61,7459.61,7459.61,354
2006/11/28,13:02:00,7459.58,7459.58,7459.58,7459.58,332
2006/11/28,13:03:00,7457.45,7457.45,7457.45,7457.45,565
2006/11/28,13:04:00,7457.38,7457.38,7457.38,7457.38,340
2006/11/28,13:05:00,7456.46,7456.46,7456.46,7456.46,340
2006/11/28,13:06:00,7458.96,7458.96,7458.96,7458.96,479
2006/11/28,13:07:00,7460.75,7460.75,7460.75,7460.75,328
2006/11/28,13:08:00,7460.66,7460.66,7460.66,7460.66,465
2006/11/28,13:09:00,7457.46,7457.46,7457.46,7457.46,343
2006/11/28,13:10:00,7456.02,7456.02,7456.02,7456.02,531
2006/11/28,13:11:00,7453.95,7453.95,7453.95,7453.95,527
2006/11/28,13:12:00,7453.15,7453.15,7453.15,7453.15,359
2006/11/28,13:13:00,7453.12,7453.12,7453.12,7453.12,542
2006/11/28,13:14:00,7451.44,7451.44,7451.44,7451.44,432
2006/11/28,13:15:00,7451.44,7451.44,7451.44,7451.44,471
2006/11/28,13:16:00,7448.96,7448.96,7448.96,7448.96,607
2006/11/28,13:17:00,7448.83,7448.83,7448.83,7448.83,425
2006/11/28,13:18:00,7450.34,7450.34,7450.34,7450.34,581
2006/11/28,13:19:00,7451.22,7451.22,7451.22,7451.22,550
2006/11/28,13:20:00,7451.60,7451.60,7451.60,7451.60,508
2006/11/28,13:21:00,7452.23,7452.23,7452.23,7452.23,630
2006/11/28,13:22:00,7451.21,7451.21,7451.21,7451.21,509
2006/11/28,13:23:00,7452.76,7452.76,7452.76,7452.76,635
2006/11/28,13:24:00,7452.28,7452.28,7452.28,7452.28,559
2006/11/28,13:25:00,7454.65,7454.65,7454.65,7454.65,606
2006/11/28,13:26:00,7454.67,7454.67,7454.67,7454.67,0
2006/11/28,13:27:00,7454.67,7454.67,7454.67,7454.67,0
2006/11/28,13:28:00,7454.67,7454.67,7454.67,7454.67,0
2006/11/28,13:29:00,7454.67,7454.67,7454.67,7454.67,0
2006/11/28,13:30:00,7444.94,7444.94,7444.94,7444.94,5659
2006/11/29,09:00:00,7444.94,7444.94,7444.94,7444.94,106
2006/11/29,09:01:00,7476.54,7476.54,7476.54,7476.54,3149
2006/11/29,09:02:00,7487.73,7487.73,7487.73,7487.73,902
2006/11/29,09:03:00,7493.35,7493.35,7493.35,7493.35,975
2006/11/29,09:04:00,7496.38,7496.38,7496.38,7496.38,1002
2006/11/29,09:05:00,7492.89,7492.89,7492.89,7492.89,794
2006/11/29,09:06:00,7493.75,7493.75,7493.75,7493.75,1162
2006/11/29,09:07:00,7491.45,7491.45,7491.45,7491.45,779
2006/11/29,09:08:00,7490.19,7490.19,7490.19,7490.19,836
2006/11/29,09:09:00,7487.02,7487.02,7487.02,7487.02,838
2006/11/29,09:10:00,7486.25,7486.25,7486.25,7486.25,678
2006/11/29,09:11:00,7484.72,7484.72,7484.72,7484.72,1035
2006/11/29,09:12:00,7482.43,7482.43,7482.43,7482.43,709
2006/11/29,09:13:00,7482.29,7482.29,7482.29,7482.29,827
2006/11/29,09:14:00,7480.81,7480.81,7480.81,7480.81,768
2006/11/29,09:15:00,7481.72,7481.72,7481.72,7481.72,665
2006/11/29,09:16:00,7481.91,7481.91,7481.91,7481.91,819
2006/11/29,09:17:00,7482.16,7482.16,7482.16,7482.16,507
2006/11/29,09:18:00,7484.56,7484.56,7484.56,7484.56,716
2006/11/29,09:19:00,7484.20,7484.20,7484.20,7484.20,603
2006/11/29,09:20:00,7484.37,7484.37,7484.37,7484.37,456
2006/11/29,09:21:00,7483.44,7483.44,7483.44,7483.44,627
2006/11/29,09:22:00,7482.88,7482.88,7482.88,7482.88,607
2006/11/29,09:23:00,7483.59,7483.59,7483.59,7483.59,595
2006/11/29,09:24:00,7484.45,7484.45,7484.45,7484.45,808
2006/11/29,09:25:00,7487.13,7487.13,7487.13,7487.13,512
2006/11/29,09:26:00,7489.43,7489.43,7489.43,7489.43,657
2006/11/29,09:27:00,7492.03,7492.03,7492.03,7492.03,529
2006/11/29,09:28:00,7494.94,7494.94,7494.94,7494.94,665
2006/11/29,09:29:00,7497.69,7497.69,7497.69,7497.69,725
2006/11/29,09:30:00,7501.49,7501.49,7501.49,7501.49,611
2006/11/29,09:31:00,7503.57,7503.57,7503.57,7503.57,907
2006/11/29,09:32:00,7502.41,7502.41,7502.41,7502.41,776
2006/11/29,09:33:00,7503.84,7503.84,7503.84,7503.84,832
2006/11/29,09:34:00,7502.10,7502.10,7502.10,7502.10,636
2006/11/29,09:35:00,7501.51,7501.51,7501.51,7501.51,529
2006/11/29,09:36:00,7502.14,7502.14,7502.14,7502.14,725
2006/11/29,09:37:00,7501.45,7501.45,7501.45,7501.45,556
2006/11/29,09:38:00,7502.00,7502.00,7502.00,7502.00,688
2006/11/29,09:39:00,7499.56,7499.56,7499.56,7499.56,769
2006/11/29,09:40:00,7500.22,7500.22,7500.22,7500.22,504
2006/11/29,09:41:00,7501.35,7501.35,7501.35,7501.35,609
2006/11/29,09:42:00,7502.04,7502.04,7502.04,7502.04,476
2006/11/29,09:43:00,7503.33,7503.33,7503.33,7503.33,526
2006/11/29,09:44:00,7502.17,7502.17,7502.17,7502.17,487
2006/11/29,09:45:00,7503.85,7503.85,7503.85,7503.85,458
2006/11/29,09:46:00,7504.77,7504.77,7504.77,7504.77,560
2006/11/29,09:47:00,7506.44,7506.44,7506.44,7506.44,463
2006/11/29,09:48:00,7509.00,7509.00,7509.00,7509.00,684
2006/11/29,09:49:00,7509.27,7509.27,7509.27,7509.27,550
2006/11/29,09:50:00,7509.40,7509.40,7509.40,7509.40,508
2006/11/29,09:51:00,7511.15,7511.15,7511.15,7511.15,773
2006/11/29,09:52:00,7513.51,7513.51,7513.51,7513.51,530
2006/11/29,09:53:00,7511.49,7511.49,7511.49,7511.49,505
2006/11/29,09:54:00,7513.09,7513.09,7513.09,7513.09,516
2006/11/29,09:55:00,7512.61,7512.61,7512.61,7512.61,476
2006/11/29,09:56:00,7512.17,7512.17,7512.17,7512.17,537
2006/11/29,09:57:00,7509.91,7509.91,7509.91,7509.91,376
2006/11/29,09:58:00,7512.89,7512.89,7512.89,7512.89,605
2006/11/29,09:59:00,7511.76,7511.76,7511.76,7511.76,486
2006/11/29,10:00:00,7509.23,7509.23,7509.23,7509.23,403
2006/11/29,10:01:00,7508.94,7508.94,7508.94,7508.94,562
2006/11/29,10:02:00,7507.42,7507.42,7507.42,7507.42,407
2006/11/29,10:03:00,7505.88,7505.88,7505.88,7505.88,441
2006/11/29,10:04:00,7505.47,7505.47,7505.47,7505.47,450
2006/11/29,10:05:00,7503.68,7503.68,7503.68,7503.68,344
2006/11/29,10:06:00,7503.02,7503.02,7503.02,7503.02,479
2006/11/29,10:07:00,7502.71,7502.71,7502.71,7502.71,347
2006/11/29,10:08:00,7500.65,7500.65,7500.65,7500.65,482
2006/11/29,10:09:00,7501.66,7501.66,7501.66,7501.66,434
2006/11/29,10:10:00,7500.76,7500.76,7500.76,7500.76,376
2006/11/29,10:11:00,7501.58,7501.58,7501.58,7501.58,534
2006/11/29,10:12:00,7501.29,7501.29,7501.29,7501.29,370
2006/11/29,10:13:00,7500.41,7500.41,7500.41,7500.41,447
2006/11/29,10:14:00,7498.53,7498.53,7498.53,7498.53,393
2006/11/29,10:15:00,7498.04,7498.04,7498.04,7498.04,337
2006/11/29,10:16:00,7497.80,7497.80,7497.80,7497.80,435
2006/11/29,10:17:00,7498.05,7498.05,7498.05,7498.05,439
2006/11/29,10:18:00,7499.08,7499.08,7499.08,7499.08,612
2006/11/29,10:19:00,7500.77,7500.77,7500.77,7500.77,462
2006/11/29,10:20:00,7502.89,7502.89,7502.89,7502.89,468
2006/11/29,10:21:00,7502.58,7502.58,7502.58,7502.58,500
2006/11/29,10:22:00,7503.21,7503.21,7503.21,7503.21,409
2006/11/29,10:23:00,7503.84,7503.84,7503.84,7503.84,460
2006/11/29,10:24:00,7503.86,7503.86,7503.86,7503.86,481
2006/11/29,10:25:00,7503.33,7503.33,7503.33,7503.33,445
2006/11/29,10:26:00,7503.68,7503.68,7503.68,7503.68,773
2006/11/29,10:27:00,7502.77,7502.77,7502.77,7502.77,511
2006/11/29,10:28:00,7500.51,7500.51,7500.51,7500.51,426
2006/11/29,10:29:00,7499.84,7499.84,7499.84,7499.84,414
2006/11/29,10:30:00,7497.65,7497.65,7497.65,7497.65,391
2006/11/29,10:31:00,7495.29,7495.29,7495.29,7495.29,382
2006/11/29,10:32:00,7495.67,7495.67,7495.67,7495.67,396
2006/11/29,10:33:00,7491.84,7491.84,7491.84,7491.84,477
2006/11/29,10:34:00,7490.89,7490.89,7490.89,7490.89,372
2006/11/29,10:35:00,7490.89,7490.89,7490.89,7490.89,272
2006/11/29,10:36:00,7490.42,7490.42,7490.42,7490.42,449
2006/11/29,10:37:00,7489.08,7489.08,7489.08,7489.08,345
2006/11/29,10:38:00,7489.26,7489.26,7489.26,7489.26,416
2006/11/29,10:39:00,7487.53,7487.53,7487.53,7487.53,337
2006/11/29,10:40:00,7487.65,7487.65,7487.65,7487.65,266
2006/11/29,10:41:00,7484.25,7484.25,7484.25,7484.25,403
2006/11/29,10:42:00,7483.44,7483.44,7483.44,7483.44,358
2006/11/29,10:43:00,7481.60,7481.60,7481.60,7481.60,480
2006/11/29,10:44:00,7477.76,7477.76,7477.76,7477.76,428
2006/11/29,10:45:00,7473.11,7473.11,7473.11,7473.11,577
2006/11/29,10:46:00,7468.18,7468.18,7468.18,7468.18,733
2006/11/29,10:47:00,7465.14,7465.14,7465.14,7465.14,533
2006/11/29,10:48:00,7456.25,7456.25,7456.25,7456.25,1037
2006/11/29,10:49:00,7450.29,7450.29,7450.29,7450.29,712
2006/11/29,10:50:00,7443.58,7443.58,7443.58,7443.58,738
2006/11/29,10:51:00,7437.45,7437.45,7437.45,7437.45,986
2006/11/29,10:52:00,7435.93,7435.93,7435.93,7435.93,627
2006/11/29,10:53:00,7437.08,7437.08,7437.08,7437.08,649
2006/11/29,10:54:00,7440.47,7440.47,7440.47,7440.47,614
2006/11/29,10:55:00,7444.05,7444.05,7444.05,7444.05,523
2006/11/29,10:56:00,7446.64,7446.64,7446.64,7446.64,584
2006/11/29,10:57:00,7451.82,7451.82,7451.82,7451.82,426
2006/11/29,10:58:00,7454.63,7454.63,7454.63,7454.63,476
2006/11/29,10:59:00,7455.84,7455.84,7455.84,7455.84,380
2006/11/29,11:00:00,7453.86,7453.86,7453.86,7453.86,288
2006/11/29,11:01:00,7456.38,7456.38,7456.38,7456.38,345
2006/11/29,11:02:00,7456.80,7456.80,7456.80,7456.80,226
2006/11/29,11:03:00,7457.16,7457.16,7457.16,7457.16,311
2006/11/29,11:04:00,7456.87,7456.87,7456.87,7456.87,242
2006/11/29,11:05:00,7455.44,7455.44,7455.44,7455.44,222
2006/11/29,11:06:00,7449.97,7449.97,7449.97,7449.97,355
2006/11/29,11:07:00,7446.03,7446.03,7446.03,7446.03,271
2006/11/29,11:08:00,7443.02,7443.02,7443.02,7443.02,363
2006/11/29,11:09:00,7443.99,7443.99,7443.99,7443.99,348
2006/11/29,11:10:00,7444.71,7444.71,7444.71,7444.71,310
2006/11/29,11:11:00,7442.75,7442.75,7442.75,7442.75,335
2006/11/29,11:12:00,7442.17,7442.17,7442.17,7442.17,223
2006/11/29,11:13:00,7442.01,7442.01,7442.01,7442.01,240
2006/11/29,11:14:00,7442.24,7442.24,7442.24,7442.24,192
2006/11/29,11:15:00,7442.55,7442.55,7442.55,7442.55,205
2006/11/29,11:16:00,7439.02,7439.02,7439.02,7439.02,355
2006/11/29,11:17:00,7435.18,7435.18,7435.18,7435.18,272
2006/11/29,11:18:00,7433.56,7433.56,7433.56,7433.56,313
2006/11/29,11:19:00,7435.89,7435.89,7435.89,7435.89,340
2006/11/29,11:20:00,7434.87,7434.87,7434.87,7434.87,303
2006/11/29,11:21:00,7434.51,7434.51,7434.51,7434.51,445
2006/11/29,11:22:00,7432.22,7432.22,7432.22,7432.22,365
2006/11/29,11:23:00,7433.23,7433.23,7433.23,7433.23,345
2006/11/29,11:24:00,7434.28,7434.28,7434.28,7434.28,364
2006/11/29,11:25:00,7434.28,7434.28,7434.28,7434.28,267
2006/11/29,11:26:00,7434.01,7434.01,7434.01,7434.01,337
2006/11/29,11:27:00,7433.37,7433.37,7433.37,7433.37,214
2006/11/29,11:28:00,7432.58,7432.58,7432.58,7432.58,301
2006/11/29,11:29:00,7432.44,7432.44,7432.44,7432.44,295
2006/11/29,11:30:00,7434.35,7434.35,7434.35,7434.35,270
2006/11/29,11:31:00,7431.87,7431.87,7431.87,7431.87,315
2006/11/29,11:32:00,7433.82,7433.82,7433.82,7433.82,246
2006/11/29,11:33:00,7432.65,7432.65,7432.65,7432.65,331
2006/11/29,11:34:00,7433.89,7433.89,7433.89,7433.89,303
2006/11/29,11:35:00,7436.20,7436.20,7436.20,7436.20,199
2006/11/29,11:36:00,7437.95,7437.95,7437.95,7437.95,395
2006/11/29,11:37:00,7441.85,7441.85,7441.85,7441.85,347
2006/11/29,11:38:00,7446.01,7446.01,7446.01,7446.01,407
2006/11/29,11:39:00,7447.36,7447.36,7447.36,7447.36,315
2006/11/29,11:40:00,7450.00,7450.00,7450.00,7450.00,212
2006/11/29,11:41:00,7450.76,7450.76,7450.76,7450.76,303
2006/11/29,11:42:00,7449.54,7449.54,7449.54,7449.54,192
2006/11/29,11:43:00,7452.30,7452.30,7452.30,7452.30,292
2006/11/29,11:44:00,7451.70,7451.70,7451.70,7451.70,166
2006/11/29,11:45:00,7450.45,7450.45,7450.45,7450.45,179
2006/11/29,11:46:00,7451.17,7451.17,7451.17,7451.17,219
2006/11/29,11:47:00,7450.30,7450.30,7450.30,7450.30,155
2006/11/29,11:48:00,7450.33,7450.33,7450.33,7450.33,239
2006/11/29,11:49:00,7450.88,7450.88,7450.88,7450.88,137
2006/11/29,11:50:00,7450.84,7450.84,7450.84,7450.84,177
2006/11/29,11:51:00,7451.02,7451.02,7451.02,7451.02,186
2006/11/29,11:52:00,7451.27,7451.27,7451.27,7451.27,161
2006/11/29,11:53:00,7450.87,7450.87,7450.87,7450.87,213
2006/11/29,11:54:00,7451.77,7451.77,7451.77,7451.77,244
2006/11/29,11:55:00,7452.16,7452.16,7452.16,7452.16,189
2006/11/29,11:56:00,7452.43,7452.43,7452.43,7452.43,215
2006/11/29,11:57:00,7449.97,7449.97,7449.97,7449.97,192
2006/11/29,11:58:00,7451.50,7451.50,7451.50,7451.50,239
2006/11/29,11:59:00,7452.85,7452.85,7452.85,7452.85,155
2006/11/29,12:00:00,7452.17,7452.17,7452.17,7452.17,169
2006/11/29,12:01:00,7453.55,7453.55,7453.55,7453.55,200
2006/11/29,12:02:00,7454.36,7454.36,7454.36,7454.36,174
2006/11/29,12:03:00,7456.60,7456.60,7456.60,7456.60,231
2006/11/29,12:04:00,7458.06,7458.06,7458.06,7458.06,176
2006/11/29,12:05:00,7457.64,7457.64,7457.64,7457.64,222
2006/11/29,12:06:00,7459.29,7459.29,7459.29,7459.29,445
2006/11/29,12:07:00,7459.47,7459.47,7459.47,7459.47,170
2006/11/29,12:08:00,7461.15,7461.15,7461.15,7461.15,318
2006/11/29,12:09:00,7463.31,7463.31,7463.31,7463.31,273
2006/11/29,12:10:00,7462.55,7462.55,7462.55,7462.55,243
2006/11/29,12:11:00,7463.36,7463.36,7463.36,7463.36,308
2006/11/29,12:12:00,7462.59,7462.59,7462.59,7462.59,214
2006/11/29,12:13:00,7462.55,7462.55,7462.55,7462.55,287
2006/11/29,12:14:00,7461.79,7461.79,7461.79,7461.79,223
2006/11/29,12:15:00,7461.11,7461.11,7461.11,7461.11,270
2006/11/29,12:16:00,7459.69,7459.69,7459.69,7459.69,292
2006/11/29,12:17:00,7459.68,7459.68,7459.68,7459.68,198
2006/11/29,12:18:00,7458.27,7458.27,7458.27,7458.27,296
2006/11/29,12:19:00,7457.67,7457.67,7457.67,7457.67,196
2006/11/29,12:20:00,7459.21,7459.21,7459.21,7459.21,220
2006/11/29,12:21:00,7460.30,7460.30,7460.30,7460.30,239
2006/11/29,12:22:00,7462.31,7462.31,7462.31,7462.31,218
2006/11/29,12:23:00,7464.53,7464.53,7464.53,7464.53,277
2006/11/29,12:24:00,7463.20,7463.20,7463.20,7463.20,231
2006/11/29,12:25:00,7463.67,7463.67,7463.67,7463.67,213
2006/11/29,12:26:00,7465.24,7465.24,7465.24,7465.24,248
2006/11/29,12:27:00,7463.61,7463.61,7463.61,7463.61,174
2006/11/29,12:28:00,7461.67,7461.67,7461.67,7461.67,259
2006/11/29,12:29:00,7463.48,7463.48,7463.48,7463.48,217
2006/11/29,12:30:00,7464.25,7464.25,7464.25,7464.25,210
2006/11/29,12:31:00,7464.99,7464.99,7464.99,7464.99,300
2006/11/29,12:32:00,7464.73,7464.73,7464.73,7464.73,225
2006/11/29,12:33:00,7465.35,7465.35,7465.35,7465.35,327
2006/11/29,12:34:00,7466.01,7466.01,7466.01,7466.01,215
2006/11/29,12:35:00,7466.78,7466.78,7466.78,7466.78,224
2006/11/29,12:36:00,7468.73,7468.73,7468.73,7468.73,457
2006/11/29,12:37:00,7469.69,7469.69,7469.69,7469.69,243
2006/11/29,12:38:00,7469.59,7469.59,7469.59,7469.59,298
2006/11/29,12:39:00,7470.83,7470.83,7470.83,7470.83,252
2006/11/29,12:40:00,7469.20,7469.20,7469.20,7469.20,216
2006/11/29,12:41:00,7469.47,7469.47,7469.47,7469.47,390
2006/11/29,12:42:00,7471.37,7471.37,7471.37,7471.37,235
2006/11/29,12:43:00,7470.97,7470.97,7470.97,7470.97,303
2006/11/29,12:44:00,7471.81,7471.81,7471.81,7471.81,251
2006/11/29,12:45:00,7473.00,7473.00,7473.00,7473.00,270
2006/11/29,12:46:00,7472.92,7472.92,7472.92,7472.92,378
2006/11/29,12:47:00,7472.31,7472.31,7472.31,7472.31,237
2006/11/29,12:48:00,7473.16,7473.16,7473.16,7473.16,319
2006/11/29,12:49:00,7473.15,7473.15,7473.15,7473.15,236
2006/11/29,12:50:00,7472.09,7472.09,7472.09,7472.09,267
2006/11/29,12:51:00,7472.81,7472.81,7472.81,7472.81,353
2006/11/29,12:52:00,7472.61,7472.61,7472.61,7472.61,277
2006/11/29,12:53:00,7472.58,7472.58,7472.58,7472.58,369
2006/11/29,12:54:00,7470.65,7470.65,7470.65,7470.65,284
2006/11/29,12:55:00,7471.19,7471.19,7471.19,7471.19,253
2006/11/29,12:56:00,7470.77,7470.77,7470.77,7470.77,394
2006/11/29,12:57:00,7470.16,7470.16,7470.16,7470.16,248
2006/11/29,12:58:00,7471.18,7471.18,7471.18,7471.18,340
2006/11/29,12:59:00,7469.39,7469.39,7469.39,7469.39,265
2006/11/29,13:00:00,7468.53,7468.53,7468.53,7468.53,260
2006/11/29,13:01:00,7469.67,7469.67,7469.67,7469.67,408
2006/11/29,13:02:00,7469.56,7469.56,7469.56,7469.56,285
2006/11/29,13:03:00,7468.99,7468.99,7468.99,7468.99,353
2006/11/29,13:04:00,7468.15,7468.15,7468.15,7468.15,316
2006/11/29,13:05:00,7467.31,7467.31,7467.31,7467.31,354
2006/11/29,13:06:00,7465.29,7465.29,7465.29,7465.29,409
2006/11/29,13:07:00,7465.08,7465.08,7465.08,7465.08,300
2006/11/29,13:08:00,7463.21,7463.21,7463.21,7463.21,393
2006/11/29,13:09:00,7462.71,7462.71,7462.71,7462.71,359
2006/11/29,13:10:00,7461.86,7461.86,7461.86,7461.86,314
2006/11/29,13:11:00,7461.15,7461.15,7461.15,7461.15,446
2006/11/29,13:12:00,7458.47,7458.47,7458.47,7458.47,365
2006/11/29,13:13:00,7457.36,7457.36,7457.36,7457.36,507
2006/11/29,13:14:00,7457.43,7457.43,7457.43,7457.43,398
2006/11/29,13:15:00,7457.28,7457.28,7457.28,7457.28,422
2006/11/29,13:16:00,7457.77,7457.77,7457.77,7457.77,460
2006/11/29,13:17:00,7456.54,7456.54,7456.54,7456.54,400
2006/11/29,13:18:00,7455.41,7455.41,7455.41,7455.41,469
2006/11/29,13:19:00,7457.52,7457.52,7457.52,7457.52,429
2006/11/29,13:20:00,7458.50,7458.50,7458.50,7458.50,439
2006/11/29,13:21:00,7458.74,7458.74,7458.74,7458.74,561
2006/11/29,13:22:00,7461.49,7461.49,7461.49,7461.49,446
2006/11/29,13:23:00,7462.19,7462.19,7462.19,7462.19,648
2006/11/29,13:24:00,7463.23,7463.23,7463.23,7463.23,749
2006/11/29,13:25:00,7464.47,7464.47,7464.47,7464.47,507
2006/11/29,13:26:00,7464.46,7464.46,7464.46,7464.46,0
2006/11/29,13:27:00,7464.46,7464.46,7464.46,7464.46,0
2006/11/29,13:28:00,7464.46,7464.46,7464.46,7464.46,0
2006/11/29,13:29:00,7464.46,7464.46,7464.46,7464.46,0
2006/11/29,13:30:00,7474.19,7474.19,7474.19,7474.19,11278
2006/11/30,09:00:00,7474.19,7474.19,7474.19,7474.19,40
2006/11/30,09:01:00,7527.47,7527.47,7527.47,7527.47,4281
2006/11/30,09:02:00,7529.08,7529.08,7529.08,7529.08,970
2006/11/30,09:03:00,7528.12,7528.12,7528.12,7528.12,1326
2006/11/30,09:04:00,7525.97,7525.97,7525.97,7525.97,1167
2006/11/30,09:05:00,7523.29,7523.29,7523.29,7523.29,798
2006/11/30,09:06:00,7524.35,7524.35,7524.35,7524.35,1060
2006/11/30,09:07:00,7523.08,7523.08,7523.08,7523.08,720
2006/11/30,09:08:00,7523.95,7523.95,7523.95,7523.95,760
2006/11/30,09:09:00,7522.83,7522.83,7522.83,7522.83,803
2006/11/30,09:10:00,7520.23,7520.23,7520.23,7520.23,721
2006/11/30,09:11:00,7520.63,7520.63,7520.63,7520.63,1037
2006/11/30,09:12:00,7518.71,7518.71,7518.71,7518.71,637
2006/11/30,09:13:00,7518.21,7518.21,7518.21,7518.21,740
2006/11/30,09:14:00,7513.46,7513.46,7513.46,7513.46,730
2006/11/30,09:15:00,7516.26,7516.26,7516.26,7516.26,633
2006/11/30,09:16:00,7515.51,7515.51,7515.51,7515.51,750
2006/11/30,09:17:00,7515.75,7515.75,7515.75,7515.75,585
2006/11/30,09:18:00,7519.44,7519.44,7519.44,7519.44,645
2006/11/30,09:19:00,7518.83,7518.83,7518.83,7518.83,611
2006/11/30,09:20:00,7519.40,7519.40,7519.40,7519.40,493
2006/11/30,09:21:00,7521.71,7521.71,7521.71,7521.71,669
2006/11/30,09:22:00,7522.39,7522.39,7522.39,7522.39,588
2006/11/30,09:23:00,7522.81,7522.81,7522.81,7522.81,691
2006/11/30,09:24:00,7525.48,7525.48,7525.48,7525.48,780
2006/11/30,09:25:00,7527.76,7527.76,7527.76,7527.76,604
2006/11/30,09:26:00,7525.54,7525.54,7525.54,7525.54,813
2006/11/30,09:27:00,7526.20,7526.20,7526.20,7526.20,621
2006/11/30,09:28:00,7523.02,7523.02,7523.02,7523.02,768
2006/11/30,09:29:00,7520.15,7520.15,7520.15,7520.15,641
2006/11/30,09:30:00,7519.77,7519.77,7519.77,7519.77,529
2006/11/30,09:31:00,7517.82,7517.82,7517.82,7517.82,695
2006/11/30,09:32:00,7516.94,7516.94,7516.94,7516.94,474
2006/11/30,09:33:00,7514.70,7514.70,7514.70,7514.70,540
2006/11/30,09:34:00,7514.56,7514.56,7514.56,7514.56,617
2006/11/30,09:35:00,7512.76,7512.76,7512.76,7512.76,519
2006/11/30,09:36:00,7513.58,7513.58,7513.58,7513.58,684
2006/11/30,09:37:00,7513.89,7513.89,7513.89,7513.89,609
2006/11/30,09:38:00,7509.56,7509.56,7509.56,7509.56,556
2006/11/30,09:39:00,7508.03,7508.03,7508.03,7508.03,598
2006/11/30,09:40:00,7506.17,7506.17,7506.17,7506.17,550
2006/11/30,09:41:00,7502.99,7502.99,7502.99,7502.99,585
2006/11/30,09:42:00,7501.11,7501.11,7501.11,7501.11,486
2006/11/30,09:43:00,7500.77,7500.77,7500.77,7500.77,538
2006/11/30,09:44:00,7500.24,7500.24,7500.24,7500.24,434
2006/11/30,09:45:00,7501.62,7501.62,7501.62,7501.62,350
2006/11/30,09:46:00,7504.23,7504.23,7504.23,7504.23,485
2006/11/30,09:47:00,7504.50,7504.50,7504.50,7504.50,320
2006/11/30,09:48:00,7506.70,7506.70,7506.70,7506.70,445
2006/11/30,09:49:00,7507.47,7507.47,7507.47,7507.47,371
2006/11/30,09:50:00,7507.73,7507.73,7507.73,7507.73,319
2006/11/30,09:51:00,7509.69,7509.69,7509.69,7509.69,434
2006/11/30,09:52:00,7510.45,7510.45,7510.45,7510.45,337
2006/11/30,09:53:00,7510.31,7510.31,7510.31,7510.31,409
2006/11/30,09:54:00,7510.05,7510.05,7510.05,7510.05,414
2006/11/30,09:55:00,7510.66,7510.66,7510.66,7510.66,418
2006/11/30,09:56:00,7512.91,7512.91,7512.91,7512.91,540
2006/11/30,09:57:00,7510.43,7510.43,7510.43,7510.43,420
2006/11/30,09:58:00,7509.08,7509.08,7509.08,7509.08,409
2006/11/30,09:59:00,7510.32,7510.32,7510.32,7510.32,378
2006/11/30,10:00:00,7511.36,7511.36,7511.36,7511.36,272
2006/11/30,10:01:00,7510.77,7510.77,7510.77,7510.77,424
2006/11/30,10:02:00,7510.61,7510.61,7510.61,7510.61,295
2006/11/30,10:03:00,7510.52,7510.52,7510.52,7510.52,343
2006/11/30,10:04:00,7509.98,7509.98,7509.98,7509.98,299
2006/11/30,10:05:00,7512.19,7512.19,7512.19,7512.19,237
2006/11/30,10:06:00,7511.50,7511.50,7511.50,7511.50,425
2006/11/30,10:07:00,7512.99,7512.99,7512.99,7512.99,296
2006/11/30,10:08:00,7513.06,7513.06,7513.06,7513.06,398
2006/11/30,10:09:00,7515.77,7515.77,7515.77,7515.77,416
2006/11/30,10:10:00,7516.72,7516.72,7516.72,7516.72,334
2006/11/30,10:11:00,7515.66,7515.66,7515.66,7515.66,486
2006/11/30,10:12:00,7515.53,7515.53,7515.53,7515.53,499
2006/11/30,10:13:00,7517.89,7517.89,7517.89,7517.89,462
2006/11/30,10:14:00,7518.02,7518.02,7518.02,7518.02,486
2006/11/30,10:15:00,7518.22,7518.22,7518.22,7518.22,353
2006/11/30,10:16:00,7517.88,7517.88,7517.88,7517.88,560
2006/11/30,10:17:00,7517.78,7517.78,7517.78,7517.78,322
2006/11/30,10:18:00,7518.18,7518.18,7518.18,7518.18,366
2006/11/30,10:19:00,7520.01,7520.01,7520.01,7520.01,377
2006/11/30,10:20:00,7521.68,7521.68,7521.68,7521.68,382
2006/11/30,10:21:00,7522.86,7522.86,7522.86,7522.86,430
2006/11/30,10:22:00,7523.92,7523.92,7523.92,7523.92,357
2006/11/30,10:23:00,7523.44,7523.44,7523.44,7523.44,529
2006/11/30,10:24:00,7524.02,7524.02,7524.02,7524.02,437
2006/11/30,10:25:00,7525.28,7525.28,7525.28,7525.28,314
2006/11/30,10:26:00,7525.89,7525.89,7525.89,7525.89,380
2006/11/30,10:27:00,7525.60,7525.60,7525.60,7525.60,332
2006/11/30,10:28:00,7525.42,7525.42,7525.42,7525.42,341
2006/11/30,10:29:00,7524.51,7524.51,7524.51,7524.51,332
2006/11/30,10:30:00,7525.65,7525.65,7525.65,7525.65,291
2006/11/30,10:31:00,7525.02,7525.02,7525.02,7525.02,355
2006/11/30,10:32:00,7525.46,7525.46,7525.46,7525.46,252
2006/11/30,10:33:00,7524.81,7524.81,7524.81,7524.81,325
2006/11/30,10:34:00,7526.41,7526.41,7526.41,7526.41,423
2006/11/30,10:35:00,7526.67,7526.67,7526.67,7526.67,438
2006/11/30,10:36:00,7528.90,7528.90,7528.90,7528.90,624
2006/11/30,10:37:00,7532.52,7532.52,7532.52,7532.52,537
2006/11/30,10:38:00,7533.50,7533.50,7533.50,7533.50,637
2006/11/30,10:39:00,7535.38,7535.38,7535.38,7535.38,643
2006/11/30,10:40:00,7535.10,7535.10,7535.10,7535.10,535
2006/11/30,10:41:00,7534.13,7534.13,7534.13,7534.13,596
2006/11/30,10:42:00,7533.38,7533.38,7533.38,7533.38,364
2006/11/30,10:43:00,7531.68,7531.68,7531.68,7531.68,495
2006/11/30,10:44:00,7532.53,7532.53,7532.53,7532.53,364
2006/11/30,10:45:00,7531.63,7531.63,7531.63,7531.63,299
2006/11/30,10:46:00,7530.51,7530.51,7530.51,7530.51,438
2006/11/30,10:47:00,7528.83,7528.83,7528.83,7528.83,276
2006/11/30,10:48:00,7529.14,7529.14,7529.14,7529.14,318
2006/11/30,10:49:00,7529.43,7529.43,7529.43,7529.43,357
2006/11/30,10:50:00,7528.93,7528.93,7528.93,7528.93,323
2006/11/30,10:51:00,7529.03,7529.03,7529.03,7529.03,424
2006/11/30,10:52:00,7530.73,7530.73,7530.73,7530.73,425
2006/11/30,10:53:00,7530.40,7530.40,7530.40,7530.40,633
2006/11/30,10:54:00,7532.04,7532.04,7532.04,7532.04,431
2006/11/30,10:55:00,7536.05,7536.05,7536.05,7536.05,366
2006/11/30,10:56:00,7535.09,7535.09,7535.09,7535.09,663
2006/11/30,10:57:00,7535.81,7535.81,7535.81,7535.81,454
2006/11/30,10:58:00,7536.12,7536.12,7536.12,7536.12,534
2006/11/30,10:59:00,7536.93,7536.93,7536.93,7536.93,576
2006/11/30,11:00:00,7538.35,7538.35,7538.35,7538.35,398
2006/11/30,11:01:00,7539.53,7539.53,7539.53,7539.53,453
2006/11/30,11:02:00,7539.14,7539.14,7539.14,7539.14,300
2006/11/30,11:03:00,7539.69,7539.69,7539.69,7539.69,431
2006/11/30,11:04:00,7542.53,7542.53,7542.53,7542.53,413
2006/11/30,11:05:00,7541.93,7541.93,7541.93,7541.93,407
2006/11/30,11:06:00,7542.62,7542.62,7542.62,7542.62,479
2006/11/30,11:07:00,7541.88,7541.88,7541.88,7541.88,388
2006/11/30,11:08:00,7541.45,7541.45,7541.45,7541.45,408
2006/11/30,11:09:00,7541.38,7541.38,7541.38,7541.38,423
2006/11/30,11:10:00,7541.68,7541.68,7541.68,7541.68,379
2006/11/30,11:11:00,7541.31,7541.31,7541.31,7541.31,437
2006/11/30,11:12:00,7541.57,7541.57,7541.57,7541.57,352
2006/11/30,11:13:00,7540.64,7540.64,7540.64,7540.64,382
2006/11/30,11:14:00,7543.17,7543.17,7543.17,7543.17,390
2006/11/30,11:15:00,7544.36,7544.36,7544.36,7544.36,421
2006/11/30,11:16:00,7547.82,7547.82,7547.82,7547.82,563
2006/11/30,11:17:00,7550.56,7550.56,7550.56,7550.56,402
2006/11/30,11:18:00,7552.60,7552.60,7552.60,7552.60,487
2006/11/30,11:19:00,7553.13,7553.13,7553.13,7553.13,488
2006/11/30,11:20:00,7553.97,7553.97,7553.97,7553.97,354
2006/11/30,11:21:00,7551.88,7551.88,7551.88,7551.88,520
2006/11/30,11:22:00,7551.39,7551.39,7551.39,7551.39,419
2006/11/30,11:23:00,7549.76,7549.76,7549.76,7549.76,353
2006/11/30,11:24:00,7548.96,7548.96,7548.96,7548.96,368
2006/11/30,11:25:00,7547.51,7547.51,7547.51,7547.51,335
2006/11/30,11:26:00,7548.82,7548.82,7548.82,7548.82,458
2006/11/30,11:27:00,7546.36,7546.36,7546.36,7546.36,322
2006/11/30,11:28:00,7545.73,7545.73,7545.73,7545.73,414
2006/11/30,11:29:00,7543.85,7543.85,7543.85,7543.85,378
2006/11/30,11:30:00,7543.50,7543.50,7543.50,7543.50,335
2006/11/30,11:31:00,7544.15,7544.15,7544.15,7544.15,946
2006/11/30,11:32:00,7544.24,7544.24,7544.24,7544.24,329
2006/11/30,11:33:00,7547.77,7547.77,7547.77,7547.77,484
2006/11/30,11:34:00,7548.95,7548.95,7548.95,7548.95,378
2006/11/30,11:35:00,7547.92,7547.92,7547.92,7547.92,319
2006/11/30,11:36:00,7546.52,7546.52,7546.52,7546.52,343
2006/11/30,11:37:00,7547.21,7547.21,7547.21,7547.21,232
2006/11/30,11:38:00,7547.99,7547.99,7547.99,7547.99,346
2006/11/30,11:39:00,7545.60,7545.60,7545.60,7545.60,296
2006/11/30,11:40:00,7546.17,7546.17,7546.17,7546.17,281
2006/11/30,11:41:00,7546.63,7546.63,7546.63,7546.63,354
2006/11/30,11:42:00,7545.59,7545.59,7545.59,7545.59,233
2006/11/30,11:43:00,7547.25,7547.25,7547.25,7547.25,331
2006/11/30,11:44:00,7545.00,7545.00,7545.00,7545.00,242
2006/11/30,11:45:00,7544.98,7544.98,7544.98,7544.98,256
2006/11/30,11:46:00,7545.10,7545.10,7545.10,7545.10,327
2006/11/30,11:47:00,7545.67,7545.67,7545.67,7545.67,201
2006/11/30,11:48:00,7543.20,7543.20,7543.20,7543.20,317
2006/11/30,11:49:00,7543.94,7543.94,7543.94,7543.94,308
2006/11/30,11:50:00,7545.02,7545.02,7545.02,7545.02,338
2006/11/30,11:51:00,7544.28,7544.28,7544.28,7544.28,335
2006/11/30,11:52:00,7543.64,7543.64,7543.64,7543.64,231
2006/11/30,11:53:00,7544.90,7544.90,7544.90,7544.90,328
2006/11/30,11:54:00,7544.27,7544.27,7544.27,7544.27,255
2006/11/30,11:55:00,7544.79,7544.79,7544.79,7544.79,308
2006/11/30,11:56:00,7544.10,7544.10,7544.10,7544.10,355
2006/11/30,11:57:00,7544.28,7544.28,7544.28,7544.28,201
2006/11/30,11:58:00,7544.21,7544.21,7544.21,7544.21,268
2006/11/30,11:59:00,7543.90,7543.90,7543.90,7543.90,258
2006/11/30,12:00:00,7543.60,7543.60,7543.60,7543.60,281
2006/11/30,12:01:00,7543.23,7543.23,7543.23,7543.23,306
2006/11/30,12:02:00,7544.77,7544.77,7544.77,7544.77,205
2006/11/30,12:03:00,7543.53,7543.53,7543.53,7543.53,404
2006/11/30,12:04:00,7544.96,7544.96,7544.96,7544.96,347
2006/11/30,12:05:00,7544.69,7544.69,7544.69,7544.69,315
2006/11/30,12:06:00,7544.96,7544.96,7544.96,7544.96,347
2006/11/30,12:07:00,7547.76,7547.76,7547.76,7547.76,272
2006/11/30,12:08:00,7549.80,7549.80,7549.80,7549.80,359
2006/11/30,12:09:00,7550.84,7550.84,7550.84,7550.84,324
2006/11/30,12:10:00,7550.58,7550.58,7550.58,7550.58,338
2006/11/30,12:11:00,7550.62,7550.62,7550.62,7550.62,340
2006/11/30,12:12:00,7551.21,7551.21,7551.21,7551.21,224
2006/11/30,12:13:00,7552.31,7552.31,7552.31,7552.31,349
2006/11/30,12:14:00,7552.35,7552.35,7552.35,7552.35,339
2006/11/30,12:15:00,7554.23,7554.23,7554.23,7554.23,351
2006/11/30,12:16:00,7554.56,7554.56,7554.56,7554.56,361
2006/11/30,12:17:00,7557.07,7557.07,7557.07,7557.07,282
2006/11/30,12:18:00,7556.10,7556.10,7556.10,7556.10,376
2006/11/30,12:19:00,7554.91,7554.91,7554.91,7554.91,383
2006/11/30,12:20:00,7555.81,7555.81,7555.81,7555.81,325
2006/11/30,12:21:00,7555.53,7555.53,7555.53,7555.53,344
2006/11/30,12:22:00,7555.95,7555.95,7555.95,7555.95,238
2006/11/30,12:23:00,7557.84,7557.84,7557.84,7557.84,372
2006/11/30,12:24:00,7554.82,7554.82,7554.82,7554.82,310
2006/11/30,12:25:00,7555.28,7555.28,7555.28,7555.28,241
2006/11/30,12:26:00,7556.64,7556.64,7556.64,7556.64,301
2006/11/30,12:27:00,7555.63,7555.63,7555.63,7555.63,257
2006/11/30,12:28:00,7555.97,7555.97,7555.97,7555.97,268
2006/11/30,12:29:00,7555.03,7555.03,7555.03,7555.03,262
2006/11/30,12:30:00,7553.13,7553.13,7553.13,7553.13,256
2006/11/30,12:31:00,7554.71,7554.71,7554.71,7554.71,299
2006/11/30,12:32:00,7553.40,7553.40,7553.40,7553.40,244
2006/11/30,12:33:00,7553.19,7553.19,7553.19,7553.19,270
2006/11/30,12:34:00,7552.24,7552.24,7552.24,7552.24,232
2006/11/30,12:35:00,7550.18,7550.18,7550.18,7550.18,307
2006/11/30,12:36:00,7551.15,7551.15,7551.15,7551.15,461
2006/11/30,12:37:00,7549.37,7549.37,7549.37,7549.37,239
2006/11/30,12:38:00,7549.31,7549.31,7549.31,7549.31,326
2006/11/30,12:39:00,7547.71,7547.71,7547.71,7547.71,319
2006/11/30,12:40:00,7549.46,7549.46,7549.46,7549.46,237
2006/11/30,12:41:00,7547.33,7547.33,7547.33,7547.33,343
2006/11/30,12:42:00,7547.08,7547.08,7547.08,7547.08,257
2006/11/30,12:43:00,7546.20,7546.20,7546.20,7546.20,315
2006/11/30,12:44:00,7548.00,7548.00,7548.00,7548.00,226
2006/11/30,12:45:00,7547.43,7547.43,7547.43,7547.43,266
2006/11/30,12:46:00,7547.01,7547.01,7547.01,7547.01,316
2006/11/30,12:47:00,7547.12,7547.12,7547.12,7547.12,276
2006/11/30,12:48:00,7547.51,7547.51,7547.51,7547.51,303
2006/11/30,12:49:00,7546.40,7546.40,7546.40,7546.40,374
2006/11/30,12:50:00,7548.24,7548.24,7548.24,7548.24,331
2006/11/30,12:51:00,7547.45,7547.45,7547.45,7547.45,320
2006/11/30,12:52:00,7547.46,7547.46,7547.46,7547.46,265
2006/11/30,12:53:00,7546.01,7546.01,7546.01,7546.01,366
2006/11/30,12:54:00,7544.52,7544.52,7544.52,7544.52,309
2006/11/30,12:55:00,7544.90,7544.90,7544.90,7544.90,342
2006/11/30,12:56:00,7545.36,7545.36,7545.36,7545.36,511
2006/11/30,12:57:00,7545.60,7545.60,7545.60,7545.60,326
2006/11/30,12:58:00,7545.12,7545.12,7545.12,7545.12,378
2006/11/30,12:59:00,7543.89,7543.89,7543.89,7543.89,316
2006/11/30,13:00:00,7545.42,7545.42,7545.42,7545.42,312
2006/11/30,13:01:00,7545.06,7545.06,7545.06,7545.06,441
2006/11/30,13:02:00,7545.42,7545.42,7545.42,7545.42,257
2006/11/30,13:03:00,7546.90,7546.90,7546.90,7546.90,411
2006/11/30,13:04:00,7545.03,7545.03,7545.03,7545.03,443
2006/11/30,13:05:00,7544.85,7544.85,7544.85,7544.85,351
2006/11/30,13:06:00,7542.95,7542.95,7542.95,7542.95,423
2006/11/30,13:07:00,7544.08,7544.08,7544.08,7544.08,311
2006/11/30,13:08:00,7544.42,7544.42,7544.42,7544.42,414
2006/11/30,13:09:00,7541.79,7541.79,7541.79,7541.79,383
2006/11/30,13:10:00,7540.70,7540.70,7540.70,7540.70,386
2006/11/30,13:11:00,7541.71,7541.71,7541.71,7541.71,488
2006/11/30,13:12:00,7540.29,7540.29,7540.29,7540.29,376
2006/11/30,13:13:00,7540.08,7540.08,7540.08,7540.08,454
2006/11/30,13:14:00,7542.41,7542.41,7542.41,7542.41,512
2006/11/30,13:15:00,7541.10,7541.10,7541.10,7541.10,403
2006/11/30,13:16:00,7543.62,7543.62,7543.62,7543.62,670
2006/11/30,13:17:00,7542.11,7542.11,7542.11,7542.11,484
2006/11/30,13:18:00,7544.16,7544.16,7544.16,7544.16,585
2006/11/30,13:19:00,7544.14,7544.14,7544.14,7544.14,518
2006/11/30,13:20:00,7545.44,7545.44,7545.44,7545.44,532
2006/11/30,13:21:00,7546.85,7546.85,7546.85,7546.85,567
2006/11/30,13:22:00,7549.60,7549.60,7549.60,7549.60,547
2006/11/30,13:23:00,7548.97,7548.97,7548.97,7548.97,781
2006/11/30,13:24:00,7550.20,7550.20,7550.20,7550.20,701
2006/11/30,13:25:00,7549.94,7549.94,7549.94,7549.94,623
2006/11/30,13:26:00,7549.96,7549.96,7549.96,7549.96,0
2006/11/30,13:27:00,7549.96,7549.96,7549.96,7549.96,0
2006/11/30,13:28:00,7549.96,7549.96,7549.96,7549.96,0
2006/11/30,13:29:00,7549.96,7549.96,7549.96,7549.96,0
2006/11/30,13:30:00,7567.72,7567.72,7567.72,7567.72,6965
2006/12/1,09:00:00,7567.72,7567.72,7567.72,7567.72,60
2006/12/1,09:01:00,7587.51,7587.51,7587.51,7587.51,4448
2006/12/1,09:02:00,7587.09,7587.09,7587.09,7587.09,1020
2006/12/1,09:03:00,7583.00,7583.00,7583.00,7583.00,1066
2006/12/1,09:04:00,7578.41,7578.41,7578.41,7578.41,1271
2006/12/1,09:05:00,7578.25,7578.25,7578.25,7578.25,907
2006/12/1,09:06:00,7579.95,7579.95,7579.95,7579.95,1038
2006/12/1,09:07:00,7580.39,7580.39,7580.39,7580.39,801
2006/12/1,09:08:00,7581.71,7581.71,7581.71,7581.71,932
2006/12/1,09:09:00,7584.04,7584.04,7584.04,7584.04,1030
2006/12/1,09:10:00,7584.49,7584.49,7584.49,7584.49,755
2006/12/1,09:11:00,7586.71,7586.71,7586.71,7586.71,1138
2006/12/1,09:12:00,7585.64,7585.64,7585.64,7585.64,856
2006/12/1,09:13:00,7588.37,7588.37,7588.37,7588.37,941
2006/12/1,09:14:00,7586.77,7586.77,7586.77,7586.77,1047
2006/12/1,09:15:00,7585.09,7585.09,7585.09,7585.09,693
2006/12/1,09:16:00,7584.72,7584.72,7584.72,7584.72,899
2006/12/1,09:17:00,7583.68,7583.68,7583.68,7583.68,663
2006/12/1,09:18:00,7582.02,7582.02,7582.02,7582.02,747
2006/12/1,09:19:00,7583.91,7583.91,7583.91,7583.91,751
2006/12/1,09:20:00,7582.57,7582.57,7582.57,7582.57,632
2006/12/1,09:21:00,7581.97,7581.97,7581.97,7581.97,824
2006/12/1,09:22:00,7582.29,7582.29,7582.29,7582.29,589
2006/12/1,09:23:00,7583.83,7583.83,7583.83,7583.83,615
2006/12/1,09:24:00,7585.21,7585.21,7585.21,7585.21,641
2006/12/1,09:25:00,7587.73,7587.73,7587.73,7587.73,533
2006/12/1,09:26:00,7588.80,7588.80,7588.80,7588.80,786
2006/12/1,09:27:00,7592.46,7592.46,7592.46,7592.46,610
2006/12/1,09:28:00,7593.78,7593.78,7593.78,7593.78,627
2006/12/1,09:29:00,7596.35,7596.35,7596.35,7596.35,772
2006/12/1,09:30:00,7596.43,7596.43,7596.43,7596.43,530
2006/12/1,09:31:00,7597.88,7597.88,7597.88,7597.88,721
2006/12/1,09:32:00,7597.93,7597.93,7597.93,7597.93,500
2006/12/1,09:33:00,7596.54,7596.54,7596.54,7596.54,630
2006/12/1,09:34:00,7596.55,7596.55,7596.55,7596.55,614
2006/12/1,09:35:00,7594.30,7594.30,7594.30,7594.30,502
2006/12/1,09:36:00,7591.61,7591.61,7591.61,7591.61,656
2006/12/1,09:37:00,7592.22,7592.22,7592.22,7592.22,554
2006/12/1,09:38:00,7590.47,7590.47,7590.47,7590.47,594
2006/12/1,09:39:00,7589.19,7589.19,7589.19,7589.19,600
2006/12/1,09:40:00,7588.56,7588.56,7588.56,7588.56,476
2006/12/1,09:41:00,7587.06,7587.06,7587.06,7587.06,649
2006/12/1,09:42:00,7585.73,7585.73,7585.73,7585.73,497
2006/12/1,09:43:00,7586.97,7586.97,7586.97,7586.97,615
2006/12/1,09:44:00,7586.85,7586.85,7586.85,7586.85,739
2006/12/1,09:45:00,7583.03,7583.03,7583.03,7583.03,509
2006/12/1,09:46:00,7582.59,7582.59,7582.59,7582.59,757
2006/12/1,09:47:00,7580.09,7580.09,7580.09,7580.09,519
2006/12/1,09:48:00,7579.05,7579.05,7579.05,7579.05,614
2006/12/1,09:49:00,7578.62,7578.62,7578.62,7578.62,592
2006/12/1,09:50:00,7576.19,7576.19,7576.19,7576.19,441
2006/12/1,09:51:00,7575.41,7575.41,7575.41,7575.41,619
2006/12/1,09:52:00,7572.54,7572.54,7572.54,7572.54,497
2006/12/1,09:53:00,7571.84,7571.84,7571.84,7571.84,555
2006/12/1,09:54:00,7572.18,7572.18,7572.18,7572.18,578
2006/12/1,09:55:00,7570.12,7570.12,7570.12,7570.12,419
2006/12/1,09:56:00,7570.50,7570.50,7570.50,7570.50,547
2006/12/1,09:57:00,7567.22,7567.22,7567.22,7567.22,492
2006/12/1,09:58:00,7566.84,7566.84,7566.84,7566.84,536
2006/12/1,09:59:00,7564.66,7564.66,7564.66,7564.66,509
2006/12/1,10:00:00,7563.40,7563.40,7563.40,7563.40,419
2006/12/1,10:01:00,7561.35,7561.35,7561.35,7561.35,513
2006/12/1,10:02:00,7558.68,7558.68,7558.68,7558.68,410
2006/12/1,10:03:00,7559.70,7559.70,7559.70,7559.70,410
2006/12/1,10:04:00,7557.62,7557.62,7557.62,7557.62,455
2006/12/1,10:05:00,7558.97,7558.97,7558.97,7558.97,405
2006/12/1,10:06:00,7558.51,7558.51,7558.51,7558.51,409
2006/12/1,10:07:00,7559.48,7559.48,7559.48,7559.48,336
2006/12/1,10:08:00,7562.87,7562.87,7562.87,7562.87,405
2006/12/1,10:09:00,7565.13,7565.13,7565.13,7565.13,433
2006/12/1,10:10:00,7567.34,7567.34,7567.34,7567.34,363
2006/12/1,10:11:00,7567.43,7567.43,7567.43,7567.43,463
2006/12/1,10:12:00,7569.28,7569.28,7569.28,7569.28,364
2006/12/1,10:13:00,7567.39,7567.39,7567.39,7567.39,379
2006/12/1,10:14:00,7569.47,7569.47,7569.47,7569.47,394
2006/12/1,10:15:00,7570.28,7570.28,7570.28,7570.28,287
2006/12/1,10:16:00,7574.01,7574.01,7574.01,7574.01,384
2006/12/1,10:17:00,7574.65,7574.65,7574.65,7574.65,334
2006/12/1,10:18:00,7574.06,7574.06,7574.06,7574.06,329
2006/12/1,10:19:00,7575.50,7575.50,7575.50,7575.50,369
2006/12/1,10:20:00,7576.53,7576.53,7576.53,7576.53,299
2006/12/1,10:21:00,7577.65,7577.65,7577.65,7577.65,430
2006/12/1,10:22:00,7576.74,7576.74,7576.74,7576.74,275
2006/12/1,10:23:00,7578.31,7578.31,7578.31,7578.31,382
2006/12/1,10:24:00,7577.82,7577.82,7577.82,7577.82,339
2006/12/1,10:25:00,7580.60,7580.60,7580.60,7580.60,268
2006/12/1,10:26:00,7581.02,7581.02,7581.02,7581.02,333
2006/12/1,10:27:00,7578.58,7578.58,7578.58,7578.58,302
2006/12/1,10:28:00,7580.34,7580.34,7580.34,7580.34,345
2006/12/1,10:29:00,7579.01,7579.01,7579.01,7579.01,320
2006/12/1,10:30:00,7579.99,7579.99,7579.99,7579.99,243
2006/12/1,10:31:00,7581.10,7581.10,7581.10,7581.10,393
2006/12/1,10:32:00,7579.05,7579.05,7579.05,7579.05,287
2006/12/1,10:33:00,7579.72,7579.72,7579.72,7579.72,301
2006/12/1,10:34:00,7581.22,7581.22,7581.22,7581.22,299
2006/12/1,10:35:00,7581.68,7581.68,7581.68,7581.68,265
2006/12/1,10:36:00,7582.58,7582.58,7582.58,7582.58,348
2006/12/1,10:37:00,7581.53,7581.53,7581.53,7581.53,304
2006/12/1,10:38:00,7583.62,7583.62,7583.62,7583.62,303
2006/12/1,10:39:00,7582.26,7582.26,7582.26,7582.26,318
2006/12/1,10:40:00,7582.84,7582.84,7582.84,7582.84,320
2006/12/1,10:41:00,7582.87,7582.87,7582.87,7582.87,455
2006/12/1,10:42:00,7583.14,7583.14,7583.14,7583.14,397
2006/12/1,10:43:00,7583.24,7583.24,7583.24,7583.24,304
2006/12/1,10:44:00,7582.29,7582.29,7582.29,7582.29,334
2006/12/1,10:45:00,7583.95,7583.95,7583.95,7583.95,295
2006/12/1,10:46:00,7583.57,7583.57,7583.57,7583.57,454
2006/12/1,10:47:00,7583.89,7583.89,7583.89,7583.89,288
2006/12/1,10:48:00,7583.77,7583.77,7583.77,7583.77,337
2006/12/1,10:49:00,7584.36,7584.36,7584.36,7584.36,313
2006/12/1,10:50:00,7585.60,7585.60,7585.60,7585.60,368
2006/12/1,10:51:00,7587.50,7587.50,7587.50,7587.50,459
2006/12/1,10:52:00,7585.87,7585.87,7585.87,7585.87,342
2006/12/1,10:53:00,7587.44,7587.44,7587.44,7587.44,469
2006/12/1,10:54:00,7589.73,7589.73,7589.73,7589.73,404
2006/12/1,10:55:00,7590.58,7590.58,7590.58,7590.58,359
2006/12/1,10:56:00,7589.20,7589.20,7589.20,7589.20,532
2006/12/1,10:57:00,7591.90,7591.90,7591.90,7591.90,346
2006/12/1,10:58:00,7591.29,7591.29,7591.29,7591.29,362
2006/12/1,10:59:00,7591.96,7591.96,7591.96,7591.96,381
2006/12/1,11:00:00,7593.53,7593.53,7593.53,7593.53,349
2006/12/1,11:01:00,7593.59,7593.59,7593.59,7593.59,524
2006/12/1,11:02:00,7593.11,7593.11,7593.11,7593.11,355
2006/12/1,11:03:00,7594.30,7594.30,7594.30,7594.30,417
2006/12/1,11:04:00,7592.70,7592.70,7592.70,7592.70,387
2006/12/1,11:05:00,7595.48,7595.48,7595.48,7595.48,342
2006/12/1,11:06:00,7595.10,7595.10,7595.10,7595.10,482
2006/12/1,11:07:00,7596.05,7596.05,7596.05,7596.05,313
2006/12/1,11:08:00,7596.73,7596.73,7596.73,7596.73,531
2006/12/1,11:09:00,7598.27,7598.27,7598.27,7598.27,502
2006/12/1,11:10:00,7597.97,7597.97,7597.97,7597.97,452
2006/12/1,11:11:00,7599.81,7599.81,7599.81,7599.81,625
2006/12/1,11:12:00,7601.91,7601.91,7601.91,7601.91,585
2006/12/1,11:13:00,7602.48,7602.48,7602.48,7602.48,633
2006/12/1,11:14:00,7603.92,7603.92,7603.92,7603.92,440
2006/12/1,11:15:00,7604.45,7604.45,7604.45,7604.45,385
2006/12/1,11:16:00,7605.64,7605.64,7605.64,7605.64,469
2006/12/1,11:17:00,7605.93,7605.93,7605.93,7605.93,369
2006/12/1,11:18:00,7608.05,7608.05,7608.05,7608.05,468
2006/12/1,11:19:00,7612.87,7612.87,7612.87,7612.87,762
2006/12/1,11:20:00,7614.66,7614.66,7614.66,7614.66,567
2006/12/1,11:21:00,7614.07,7614.07,7614.07,7614.07,771
2006/12/1,11:22:00,7614.81,7614.81,7614.81,7614.81,375
2006/12/1,11:23:00,7616.40,7616.40,7616.40,7616.40,570
2006/12/1,11:24:00,7616.31,7616.31,7616.31,7616.31,496
2006/12/1,11:25:00,7616.96,7616.96,7616.96,7616.96,442
2006/12/1,11:26:00,7617.67,7617.67,7617.67,7617.67,583
2006/12/1,11:27:00,7616.07,7616.07,7616.07,7616.07,390
2006/12/1,11:28:00,7615.87,7615.87,7615.87,7615.87,473
2006/12/1,11:29:00,7615.74,7615.74,7615.74,7615.74,384
2006/12/1,11:30:00,7612.42,7612.42,7612.42,7612.42,391
2006/12/1,11:31:00,7611.97,7611.97,7611.97,7611.97,471
2006/12/1,11:32:00,7612.49,7612.49,7612.49,7612.49,386
2006/12/1,11:33:00,7610.93,7610.93,7610.93,7610.93,497
2006/12/1,11:34:00,7610.78,7610.78,7610.78,7610.78,394
2006/12/1,11:35:00,7607.70,7607.70,7607.70,7607.70,326
2006/12/1,11:36:00,7604.92,7604.92,7604.92,7604.92,469
2006/12/1,11:37:00,7603.72,7603.72,7603.72,7603.72,334
2006/12/1,11:38:00,7599.92,7599.92,7599.92,7599.92,393
2006/12/1,11:39:00,7601.20,7601.20,7601.20,7601.20,372
2006/12/1,11:40:00,7598.39,7598.39,7598.39,7598.39,345
2006/12/1,11:41:00,7599.88,7599.88,7599.88,7599.88,394
2006/12/1,11:42:00,7599.14,7599.14,7599.14,7599.14,292
2006/12/1,11:43:00,7598.92,7598.92,7598.92,7598.92,352
2006/12/1,11:44:00,7598.07,7598.07,7598.07,7598.07,325
2006/12/1,11:45:00,7598.33,7598.33,7598.33,7598.33,298
2006/12/1,11:46:00,7599.01,7599.01,7599.01,7599.01,334
2006/12/1,11:47:00,7599.54,7599.54,7599.54,7599.54,365
2006/12/1,11:48:00,7599.34,7599.34,7599.34,7599.34,283
2006/12/1,11:49:00,7598.91,7598.91,7598.91,7598.91,272
2006/12/1,11:50:00,7599.85,7599.85,7599.85,7599.85,218
2006/12/1,11:51:00,7599.23,7599.23,7599.23,7599.23,275
2006/12/1,11:52:00,7600.91,7600.91,7600.91,7600.91,198
2006/12/1,11:53:00,7602.88,7602.88,7602.88,7602.88,387
2006/12/1,11:54:00,7603.56,7603.56,7603.56,7603.56,291
2006/12/1,11:55:00,7606.38,7606.38,7606.38,7606.38,270
2006/12/1,11:56:00,7606.78,7606.78,7606.78,7606.78,425
2006/12/1,11:57:00,7607.82,7607.82,7607.82,7607.82,331
2006/12/1,11:58:00,7609.09,7609.09,7609.09,7609.09,452
2006/12/1,11:59:00,7610.25,7610.25,7610.25,7610.25,377
2006/12/1,12:00:00,7608.78,7608.78,7608.78,7608.78,292
2006/12/1,12:01:00,7609.21,7609.21,7609.21,7609.21,369
2006/12/1,12:02:00,7610.71,7610.71,7610.71,7610.71,317
2006/12/1,12:03:00,7609.08,7609.08,7609.08,7609.08,407
2006/12/1,12:04:00,7609.86,7609.86,7609.86,7609.86,298
2006/12/1,12:05:00,7608.31,7608.31,7608.31,7608.31,312
2006/12/1,12:06:00,7609.60,7609.60,7609.60,7609.60,366
2006/12/1,12:07:00,7610.10,7610.10,7610.10,7610.10,287
2006/12/1,12:08:00,7608.71,7608.71,7608.71,7608.71,344
2006/12/1,12:09:00,7607.85,7607.85,7607.85,7607.85,263
2006/12/1,12:10:00,7606.25,7606.25,7606.25,7606.25,246
2006/12/1,12:11:00,7605.86,7605.86,7605.86,7605.86,353
2006/12/1,12:12:00,7607.37,7607.37,7607.37,7607.37,240
2006/12/1,12:13:00,7605.83,7605.83,7605.83,7605.83,323
2006/12/1,12:14:00,7607.57,7607.57,7607.57,7607.57,323
2006/12/1,12:15:00,7610.03,7610.03,7610.03,7610.03,368
2006/12/1,12:16:00,7607.39,7607.39,7607.39,7607.39,296
2006/12/1,12:17:00,7606.19,7606.19,7606.19,7606.19,206
2006/12/1,12:18:00,7605.80,7605.80,7605.80,7605.80,367
2006/12/1,12:19:00,7606.03,7606.03,7606.03,7606.03,298
2006/12/1,12:20:00,7604.71,7604.71,7604.71,7604.71,231
2006/12/1,12:21:00,7602.99,7602.99,7602.99,7602.99,274
2006/12/1,12:22:00,7605.26,7605.26,7605.26,7605.26,272
2006/12/1,12:23:00,7606.28,7606.28,7606.28,7606.28,371
2006/12/1,12:24:00,7612.02,7612.02,7612.02,7612.02,487
2006/12/1,12:25:00,7614.03,7614.03,7614.03,7614.03,296
2006/12/1,12:26:00,7613.43,7613.43,7613.43,7613.43,334
2006/12/1,12:27:00,7616.20,7616.20,7616.20,7616.20,255
2006/12/1,12:28:00,7613.76,7613.76,7613.76,7613.76,253
2006/12/1,12:29:00,7614.98,7614.98,7614.98,7614.98,244
2006/12/1,12:30:00,7614.25,7614.25,7614.25,7614.25,245
2006/12/1,12:31:00,7614.01,7614.01,7614.01,7614.01,300
2006/12/1,12:32:00,7613.19,7613.19,7613.19,7613.19,228
2006/12/1,12:33:00,7615.65,7615.65,7615.65,7615.65,349
2006/12/1,12:34:00,7615.95,7615.95,7615.95,7615.95,353
2006/12/1,12:35:00,7621.81,7621.81,7621.81,7621.81,430
2006/12/1,12:36:00,7619.98,7619.98,7619.98,7619.98,467
2006/12/1,12:37:00,7620.91,7620.91,7620.91,7620.91,314
2006/12/1,12:38:00,7620.94,7620.94,7620.94,7620.94,390
2006/12/1,12:39:00,7620.99,7620.99,7620.99,7620.99,352
2006/12/1,12:40:00,7620.18,7620.18,7620.18,7620.18,332
2006/12/1,12:41:00,7618.33,7618.33,7618.33,7618.33,467
2006/12/1,12:42:00,7616.86,7616.86,7616.86,7616.86,358
2006/12/1,12:43:00,7615.08,7615.08,7615.08,7615.08,342
2006/12/1,12:44:00,7614.87,7614.87,7614.87,7614.87,322
2006/12/1,12:45:00,7614.76,7614.76,7614.76,7614.76,359
2006/12/1,12:46:00,7613.66,7613.66,7613.66,7613.66,435
2006/12/1,12:47:00,7612.99,7612.99,7612.99,7612.99,306
2006/12/1,12:48:00,7613.55,7613.55,7613.55,7613.55,391
2006/12/1,12:49:00,7614.35,7614.35,7614.35,7614.35,392
2006/12/1,12:50:00,7613.13,7613.13,7613.13,7613.13,353
2006/12/1,12:51:00,7613.31,7613.31,7613.31,7613.31,454
2006/12/1,12:52:00,7613.59,7613.59,7613.59,7613.59,351
2006/12/1,12:53:00,7614.51,7614.51,7614.51,7614.51,458
2006/12/1,12:54:00,7614.15,7614.15,7614.15,7614.15,337
2006/12/1,12:55:00,7613.62,7613.62,7613.62,7613.62,421
2006/12/1,12:56:00,7617.18,7617.18,7617.18,7617.18,452
2006/12/1,12:57:00,7614.18,7614.18,7614.18,7614.18,346
2006/12/1,12:58:00,7612.85,7612.85,7612.85,7612.85,377
2006/12/1,12:59:00,7614.08,7614.08,7614.08,7614.08,430
2006/12/1,13:00:00,7612.02,7612.02,7612.02,7612.02,443
2006/12/1,13:01:00,7609.25,7609.25,7609.25,7609.25,519
2006/12/1,13:02:00,7609.75,7609.75,7609.75,7609.75,439
2006/12/1,13:03:00,7608.35,7608.35,7608.35,7608.35,544
2006/12/1,13:04:00,7603.82,7603.82,7603.82,7603.82,456
2006/12/1,13:05:00,7602.42,7602.42,7602.42,7602.42,549
2006/12/1,13:06:00,7600.96,7600.96,7600.96,7600.96,689
2006/12/1,13:07:00,7599.83,7599.83,7599.83,7599.83,680
2006/12/1,13:08:00,7596.92,7596.92,7596.92,7596.92,853
2006/12/1,13:09:00,7592.81,7592.81,7592.81,7592.81,754
2006/12/1,13:10:00,7589.01,7589.01,7589.01,7589.01,706
2006/12/1,13:11:00,7587.38,7587.38,7587.38,7587.38,905
2006/12/1,13:12:00,7588.44,7588.44,7588.44,7588.44,646
2006/12/1,13:13:00,7587.97,7587.97,7587.97,7587.97,753
2006/12/1,13:14:00,7589.35,7589.35,7589.35,7589.35,602
2006/12/1,13:15:00,7595.81,7595.81,7595.81,7595.81,595
2006/12/1,13:16:00,7593.44,7593.44,7593.44,7593.44,610
2006/12/1,13:17:00,7597.10,7597.10,7597.10,7597.10,450
2006/12/1,13:18:00,7597.36,7597.36,7597.36,7597.36,485
2006/12/1,13:19:00,7595.93,7595.93,7595.93,7595.93,487
2006/12/1,13:20:00,7595.97,7595.97,7595.97,7595.97,655
2006/12/1,13:21:00,7597.09,7597.09,7597.09,7597.09,499
2006/12/1,13:22:00,7596.52,7596.52,7596.52,7596.52,491
2006/12/1,13:23:00,7597.26,7597.26,7597.26,7597.26,626
2006/12/1,13:24:00,7594.91,7594.91,7594.91,7594.91,587
2006/12/1,13:25:00,7593.97,7593.97,7593.97,7593.97,561
2006/12/1,13:26:00,7593.97,7593.97,7593.97,7593.97,0
2006/12/1,13:27:00,7593.97,7593.97,7593.97,7593.97,0
2006/12/1,13:28:00,7593.97,7593.97,7593.97,7593.97,0
2006/12/1,13:29:00,7593.97,7593.97,7593.97,7593.97,0
2006/12/1,13:30:00,7613.57,7613.57,7613.57,7613.57,5600
2006/12/4,09:00:00,7613.57,7613.57,7613.57,7613.57,44
2006/12/4,09:01:00,7622.09,7622.09,7622.09,7622.09,4541
2006/12/4,09:02:00,7619.05,7619.05,7619.05,7619.05,879
2006/12/4,09:03:00,7620.98,7620.98,7620.98,7620.98,926
2006/12/4,09:04:00,7618.22,7618.22,7618.22,7618.22,995
2006/12/4,09:05:00,7618.29,7618.29,7618.29,7618.29,758
2006/12/4,09:06:00,7620.11,7620.11,7620.11,7620.11,1007
2006/12/4,09:07:00,7621.32,7621.32,7621.32,7621.32,940
2006/12/4,09:08:00,7624.55,7624.55,7624.55,7624.55,882
2006/12/4,09:09:00,7626.66,7626.66,7626.66,7626.66,1036
2006/12/4,09:10:00,7628.51,7628.51,7628.51,7628.51,758
2006/12/4,09:11:00,7624.82,7624.82,7624.82,7624.82,880
2006/12/4,09:12:00,7622.04,7622.04,7622.04,7622.04,826
2006/12/4,09:13:00,7619.78,7619.78,7619.78,7619.78,775
2006/12/4,09:14:00,7616.55,7616.55,7616.55,7616.55,847
2006/12/4,09:15:00,7613.05,7613.05,7613.05,7613.05,653
2006/12/4,09:16:00,7608.98,7608.98,7608.98,7608.98,790
2006/12/4,09:17:00,7603.95,7603.95,7603.95,7603.95,655
2006/12/4,09:18:00,7597.33,7597.33,7597.33,7597.33,715
2006/12/4,09:19:00,7592.15,7592.15,7592.15,7592.15,822
2006/12/4,09:20:00,7590.92,7590.92,7590.92,7590.92,643
2006/12/4,09:21:00,7594.18,7594.18,7594.18,7594.18,976
2006/12/4,09:22:00,7595.73,7595.73,7595.73,7595.73,834
2006/12/4,09:23:00,7593.78,7593.78,7593.78,7593.78,618
2006/12/4,09:24:00,7592.90,7592.90,7592.90,7592.90,575
2006/12/4,09:25:00,7593.87,7593.87,7593.87,7593.87,545
2006/12/4,09:26:00,7594.80,7594.80,7594.80,7594.80,891
2006/12/4,09:27:00,7593.62,7593.62,7593.62,7593.62,623
2006/12/4,09:28:00,7594.57,7594.57,7594.57,7594.57,659
2006/12/4,09:29:00,7597.92,7597.92,7597.92,7597.92,628
2006/12/4,09:30:00,7597.42,7597.42,7597.42,7597.42,462
2006/12/4,09:31:00,7600.40,7600.40,7600.40,7600.40,641
2006/12/4,09:32:00,7603.82,7603.82,7603.82,7603.82,547
2006/12/4,09:33:00,7606.22,7606.22,7606.22,7606.22,682
2006/12/4,09:34:00,7609.32,7609.32,7609.32,7609.32,754
2006/12/4,09:35:00,7611.11,7611.11,7611.11,7611.11,523
2006/12/4,09:36:00,7614.81,7614.81,7614.81,7614.81,687
2006/12/4,09:37:00,7614.84,7614.84,7614.84,7614.84,576
2006/12/4,09:38:00,7617.49,7617.49,7617.49,7617.49,775
2006/12/4,09:39:00,7617.15,7617.15,7617.15,7617.15,826
2006/12/4,09:40:00,7617.05,7617.05,7617.05,7617.05,602
2006/12/4,09:41:00,7617.45,7617.45,7617.45,7617.45,755
2006/12/4,09:42:00,7618.44,7618.44,7618.44,7618.44,554
2006/12/4,09:43:00,7618.50,7618.50,7618.50,7618.50,522
2006/12/4,09:44:00,7618.49,7618.49,7618.49,7618.49,539
2006/12/4,09:45:00,7618.86,7618.86,7618.86,7618.86,397
2006/12/4,09:46:00,7619.08,7619.08,7619.08,7619.08,568
2006/12/4,09:47:00,7618.90,7618.90,7618.90,7618.90,404
2006/12/4,09:48:00,7619.18,7619.18,7619.18,7619.18,509
2006/12/4,09:49:00,7620.45,7620.45,7620.45,7620.45,441
2006/12/4,09:50:00,7617.82,7617.82,7617.82,7617.82,453
2006/12/4,09:51:00,7619.30,7619.30,7619.30,7619.30,503
2006/12/4,09:52:00,7617.71,7617.71,7617.71,7617.71,392
2006/12/4,09:53:00,7615.95,7615.95,7615.95,7615.95,528
2006/12/4,09:54:00,7613.77,7613.77,7613.77,7613.77,493
2006/12/4,09:55:00,7612.72,7612.72,7612.72,7612.72,357
2006/12/4,09:56:00,7609.14,7609.14,7609.14,7609.14,646
2006/12/4,09:57:00,7605.37,7605.37,7605.37,7605.37,579
2006/12/4,09:58:00,7602.77,7602.77,7602.77,7602.77,625
2006/12/4,09:59:00,7604.30,7604.30,7604.30,7604.30,636
2006/12/4,10:00:00,7602.49,7602.49,7602.49,7602.49,445
2006/12/4,10:01:00,7601.67,7601.67,7601.67,7601.67,454
2006/12/4,10:02:00,7601.24,7601.24,7601.24,7601.24,306
2006/12/4,10:03:00,7600.02,7600.02,7600.02,7600.02,384
2006/12/4,10:04:00,7600.48,7600.48,7600.48,7600.48,382
2006/12/4,10:05:00,7600.20,7600.20,7600.20,7600.20,317
2006/12/4,10:06:00,7601.70,7601.70,7601.70,7601.70,421
2006/12/4,10:07:00,7603.96,7603.96,7603.96,7603.96,446
2006/12/4,10:08:00,7603.96,7603.96,7603.96,7603.96,370
2006/12/4,10:09:00,7603.18,7603.18,7603.18,7603.18,405
2006/12/4,10:10:00,7605.21,7605.21,7605.21,7605.21,320
2006/12/4,10:11:00,7604.09,7604.09,7604.09,7604.09,391
2006/12/4,10:12:00,7606.02,7606.02,7606.02,7606.02,284
2006/12/4,10:13:00,7604.77,7604.77,7604.77,7604.77,327
2006/12/4,10:14:00,7605.50,7605.50,7605.50,7605.50,420
2006/12/4,10:15:00,7602.49,7602.49,7602.49,7602.49,308
2006/12/4,10:16:00,7602.84,7602.84,7602.84,7602.84,490
2006/12/4,10:17:00,7603.09,7603.09,7603.09,7603.09,338
2006/12/4,10:18:00,7604.37,7604.37,7604.37,7604.37,444
2006/12/4,10:19:00,7603.07,7603.07,7603.07,7603.07,403
2006/12/4,10:20:00,7604.35,7604.35,7604.35,7604.35,287
2006/12/4,10:21:00,7605.10,7605.10,7605.10,7605.10,476
2006/12/4,10:22:00,7605.51,7605.51,7605.51,7605.51,334
2006/12/4,10:23:00,7606.99,7606.99,7606.99,7606.99,385
2006/12/4,10:24:00,7607.27,7607.27,7607.27,7607.27,346
2006/12/4,10:25:00,7608.57,7608.57,7608.57,7608.57,405
2006/12/4,10:26:00,7606.03,7606.03,7606.03,7606.03,340
2006/12/4,10:27:00,7607.18,7607.18,7607.18,7607.18,282
2006/12/4,10:28:00,7605.76,7605.76,7605.76,7605.76,331
2006/12/4,10:29:00,7605.29,7605.29,7605.29,7605.29,366
2006/12/4,10:30:00,7606.73,7606.73,7606.73,7606.73,310
2006/12/4,10:31:00,7605.86,7605.86,7605.86,7605.86,527
2006/12/4,10:32:00,7606.03,7606.03,7606.03,7606.03,352
2006/12/4,10:33:00,7607.96,7607.96,7607.96,7607.96,437
2006/12/4,10:34:00,7611.43,7611.43,7611.43,7611.43,406
2006/12/4,10:35:00,7610.65,7610.65,7610.65,7610.65,322
2006/12/4,10:36:00,7609.79,7609.79,7609.79,7609.79,548
2006/12/4,10:37:00,7611.32,7611.32,7611.32,7611.32,398
2006/12/4,10:38:00,7613.76,7613.76,7613.76,7613.76,417
2006/12/4,10:39:00,7615.98,7615.98,7615.98,7615.98,547
2006/12/4,10:40:00,7616.92,7616.92,7616.92,7616.92,463
2006/12/4,10:41:00,7619.50,7619.50,7619.50,7619.50,494
2006/12/4,10:42:00,7623.56,7623.56,7623.56,7623.56,501
2006/12/4,10:43:00,7626.43,7626.43,7626.43,7626.43,582
2006/12/4,10:44:00,7625.88,7625.88,7625.88,7625.88,554
2006/12/4,10:45:00,7624.96,7624.96,7624.96,7624.96,453
2006/12/4,10:46:00,7628.64,7628.64,7628.64,7628.64,497
2006/12/4,10:47:00,7626.91,7626.91,7626.91,7626.91,369
2006/12/4,10:48:00,7626.36,7626.36,7626.36,7626.36,438
2006/12/4,10:49:00,7627.15,7627.15,7627.15,7627.15,366
2006/12/4,10:50:00,7626.33,7626.33,7626.33,7626.33,405
2006/12/4,10:51:00,7627.21,7627.21,7627.21,7627.21,425
2006/12/4,10:52:00,7625.34,7625.34,7625.34,7625.34,315
2006/12/4,10:53:00,7625.47,7625.47,7625.47,7625.47,380
2006/12/4,10:54:00,7625.71,7625.71,7625.71,7625.71,324
2006/12/4,10:55:00,7626.74,7626.74,7626.74,7626.74,296
2006/12/4,10:56:00,7624.33,7624.33,7624.33,7624.33,321
2006/12/4,10:57:00,7625.91,7625.91,7625.91,7625.91,270
2006/12/4,10:58:00,7626.69,7626.69,7626.69,7626.69,333
2006/12/4,10:59:00,7624.38,7624.38,7624.38,7624.38,332
2006/12/4,11:00:00,7625.35,7625.35,7625.35,7625.35,301
2006/12/4,11:01:00,7626.72,7626.72,7626.72,7626.72,386
2006/12/4,11:02:00,7627.74,7627.74,7627.74,7627.74,256
2006/12/4,11:03:00,7629.22,7629.22,7629.22,7629.22,312
2006/12/4,11:04:00,7631.43,7631.43,7631.43,7631.43,298
2006/12/4,11:05:00,7630.17,7630.17,7630.17,7630.17,246
2006/12/4,11:06:00,7630.52,7630.52,7630.52,7630.52,350
2006/12/4,11:07:00,7631.73,7631.73,7631.73,7631.73,293
2006/12/4,11:08:00,7631.55,7631.55,7631.55,7631.55,290
2006/12/4,11:09:00,7629.68,7629.68,7629.68,7629.68,325
2006/12/4,11:10:00,7632.23,7632.23,7632.23,7632.23,297
2006/12/4,11:11:00,7631.89,7631.89,7631.89,7631.89,459
2006/12/4,11:12:00,7632.98,7632.98,7632.98,7632.98,273
2006/12/4,11:13:00,7632.50,7632.50,7632.50,7632.50,459
2006/12/4,11:14:00,7634.84,7634.84,7634.84,7634.84,482
2006/12/4,11:15:00,7637.18,7637.18,7637.18,7637.18,525
2006/12/4,11:16:00,7641.97,7641.97,7641.97,7641.97,518
2006/12/4,11:17:00,7641.54,7641.54,7641.54,7641.54,335
2006/12/4,11:18:00,7640.66,7640.66,7640.66,7640.66,455
2006/12/4,11:19:00,7641.40,7641.40,7641.40,7641.40,399
2006/12/4,11:20:00,7641.35,7641.35,7641.35,7641.35,405
2006/12/4,11:21:00,7643.94,7643.94,7643.94,7643.94,486
2006/12/4,11:22:00,7650.37,7650.37,7650.37,7650.37,618
2006/12/4,11:23:00,7650.48,7650.48,7650.48,7650.48,638
2006/12/4,11:24:00,7653.27,7653.27,7653.27,7653.27,466
2006/12/4,11:25:00,7653.97,7653.97,7653.97,7653.97,414
2006/12/4,11:26:00,7653.80,7653.80,7653.80,7653.80,548
2006/12/4,11:27:00,7656.65,7656.65,7656.65,7656.65,404
2006/12/4,11:28:00,7654.31,7654.31,7654.31,7654.31,433
2006/12/4,11:29:00,7652.78,7652.78,7652.78,7652.78,320
2006/12/4,11:30:00,7652.49,7652.49,7652.49,7652.49,314
2006/12/4,11:31:00,7651.82,7651.82,7651.82,7651.82,408
2006/12/4,11:32:00,7651.14,7651.14,7651.14,7651.14,361
2006/12/4,11:33:00,7649.51,7649.51,7649.51,7649.51,458
2006/12/4,11:34:00,7647.58,7647.58,7647.58,7647.58,317
2006/12/4,11:35:00,7645.80,7645.80,7645.80,7645.80,277
2006/12/4,11:36:00,7645.15,7645.15,7645.15,7645.15,341
2006/12/4,11:37:00,7645.92,7645.92,7645.92,7645.92,255
2006/12/4,11:38:00,7644.83,7644.83,7644.83,7644.83,372
2006/12/4,11:39:00,7644.67,7644.67,7644.67,7644.67,340
2006/12/4,11:40:00,7646.77,7646.77,7646.77,7646.77,310
2006/12/4,11:41:00,7647.29,7647.29,7647.29,7647.29,421
2006/12/4,11:42:00,7645.34,7645.34,7645.34,7645.34,256
2006/12/4,11:43:00,7644.78,7644.78,7644.78,7644.78,398
2006/12/4,11:44:00,7645.27,7645.27,7645.27,7645.27,361
2006/12/4,11:45:00,7645.14,7645.14,7645.14,7645.14,257
2006/12/4,11:46:00,7644.13,7644.13,7644.13,7644.13,414
2006/12/4,11:47:00,7644.91,7644.91,7644.91,7644.91,245
2006/12/4,11:48:00,7644.68,7644.68,7644.68,7644.68,316
2006/12/4,11:49:00,7645.09,7645.09,7645.09,7645.09,371
2006/12/4,11:50:00,7646.22,7646.22,7646.22,7646.22,289
2006/12/4,11:51:00,7645.01,7645.01,7645.01,7645.01,385
2006/12/4,11:52:00,7648.10,7648.10,7648.10,7648.10,256
2006/12/4,11:53:00,7647.32,7647.32,7647.32,7647.32,337
2006/12/4,11:54:00,7646.12,7646.12,7646.12,7646.12,276
2006/12/4,11:55:00,7646.82,7646.82,7646.82,7646.82,291
2006/12/4,11:56:00,7649.81,7649.81,7649.81,7649.81,484
2006/12/4,11:57:00,7650.03,7650.03,7650.03,7650.03,306
2006/12/4,11:58:00,7650.55,7650.55,7650.55,7650.55,394
2006/12/4,11:59:00,7652.99,7652.99,7652.99,7652.99,348
2006/12/4,12:00:00,7653.75,7653.75,7653.75,7653.75,301
2006/12/4,12:01:00,7657.80,7657.80,7657.80,7657.80,533
2006/12/4,12:02:00,7659.84,7659.84,7659.84,7659.84,368
2006/12/4,12:03:00,7655.97,7655.97,7655.97,7655.97,359
2006/12/4,12:04:00,7658.57,7658.57,7658.57,7658.57,302
2006/12/4,12:05:00,7653.83,7653.83,7653.83,7653.83,228
2006/12/4,12:06:00,7654.19,7654.19,7654.19,7654.19,313
2006/12/4,12:07:00,7654.45,7654.45,7654.45,7654.45,231
2006/12/4,12:08:00,7653.55,7653.55,7653.55,7653.55,367
2006/12/4,12:09:00,7652.41,7652.41,7652.41,7652.41,280
2006/12/4,12:10:00,7654.17,7654.17,7654.17,7654.17,340
2006/12/4,12:11:00,7653.24,7653.24,7653.24,7653.24,326
2006/12/4,12:12:00,7651.91,7651.91,7651.91,7651.91,263
2006/12/4,12:13:00,7652.33,7652.33,7652.33,7652.33,258
2006/12/4,12:14:00,7649.99,7649.99,7649.99,7649.99,248
2006/12/4,12:15:00,7648.73,7648.73,7648.73,7648.73,378
2006/12/4,12:16:00,7645.53,7645.53,7645.53,7645.53,397
2006/12/4,12:17:00,7643.19,7643.19,7643.19,7643.19,273
2006/12/4,12:18:00,7644.16,7644.16,7644.16,7644.16,323
2006/12/4,12:19:00,7642.29,7642.29,7642.29,7642.29,417
2006/12/4,12:20:00,7642.55,7642.55,7642.55,7642.55,309
2006/12/4,12:21:00,7642.22,7642.22,7642.22,7642.22,319
2006/12/4,12:22:00,7640.38,7640.38,7640.38,7640.38,259
2006/12/4,12:23:00,7640.75,7640.75,7640.75,7640.75,365
2006/12/4,12:24:00,7639.41,7639.41,7639.41,7639.41,288
2006/12/4,12:25:00,7638.63,7638.63,7638.63,7638.63,260
2006/12/4,12:26:00,7637.34,7637.34,7637.34,7637.34,386
2006/12/4,12:27:00,7636.14,7636.14,7636.14,7636.14,313
2006/12/4,12:28:00,7636.88,7636.88,7636.88,7636.88,360
2006/12/4,12:29:00,7635.39,7635.39,7635.39,7635.39,360
2006/12/4,12:30:00,7634.61,7634.61,7634.61,7634.61,302
2006/12/4,12:31:00,7633.89,7633.89,7633.89,7633.89,365
2006/12/4,12:32:00,7633.44,7633.44,7633.44,7633.44,275
2006/12/4,12:33:00,7631.01,7631.01,7631.01,7631.01,505
2006/12/4,12:34:00,7631.21,7631.21,7631.21,7631.21,274
2006/12/4,12:35:00,7631.63,7631.63,7631.63,7631.63,284
2006/12/4,12:36:00,7633.06,7633.06,7633.06,7633.06,320
2006/12/4,12:37:00,7634.71,7634.71,7634.71,7634.71,303
2006/12/4,12:38:00,7635.42,7635.42,7635.42,7635.42,313
2006/12/4,12:39:00,7634.47,7634.47,7634.47,7634.47,291
2006/12/4,12:40:00,7637.16,7637.16,7637.16,7637.16,306
2006/12/4,12:41:00,7635.71,7635.71,7635.71,7635.71,311
2006/12/4,12:42:00,7637.79,7637.79,7637.79,7637.79,278
2006/12/4,12:43:00,7637.79,7637.79,7637.79,7637.79,315
2006/12/4,12:44:00,7637.63,7637.63,7637.63,7637.63,225
2006/12/4,12:45:00,7636.64,7636.64,7636.64,7636.64,265
2006/12/4,12:46:00,7637.35,7637.35,7637.35,7637.35,271
2006/12/4,12:47:00,7638.68,7638.68,7638.68,7638.68,278
2006/12/4,12:48:00,7639.35,7639.35,7639.35,7639.35,429
2006/12/4,12:49:00,7639.14,7639.14,7639.14,7639.14,268
2006/12/4,12:50:00,7639.69,7639.69,7639.69,7639.69,287
2006/12/4,12:51:00,7644.89,7644.89,7644.89,7644.89,409
2006/12/4,12:52:00,7643.46,7643.46,7643.46,7643.46,325
2006/12/4,12:53:00,7646.54,7646.54,7646.54,7646.54,476
2006/12/4,12:54:00,7646.03,7646.03,7646.03,7646.03,436
2006/12/4,12:55:00,7645.45,7645.45,7645.45,7645.45,332
2006/12/4,12:56:00,7646.06,7646.06,7646.06,7646.06,420
2006/12/4,12:57:00,7646.14,7646.14,7646.14,7646.14,271
2006/12/4,12:58:00,7645.74,7645.74,7645.74,7645.74,380
2006/12/4,12:59:00,7645.44,7645.44,7645.44,7645.44,417
2006/12/4,13:00:00,7645.89,7645.89,7645.89,7645.89,447
2006/12/4,13:01:00,7645.62,7645.62,7645.62,7645.62,538
2006/12/4,13:02:00,7645.39,7645.39,7645.39,7645.39,364
2006/12/4,13:03:00,7645.90,7645.90,7645.90,7645.90,399
2006/12/4,13:04:00,7645.34,7645.34,7645.34,7645.34,342
2006/12/4,13:05:00,7645.99,7645.99,7645.99,7645.99,489
2006/12/4,13:06:00,7646.29,7646.29,7646.29,7646.29,469
2006/12/4,13:07:00,7647.18,7647.18,7647.18,7647.18,445
2006/12/4,13:08:00,7649.15,7649.15,7649.15,7649.15,437
2006/12/4,13:09:00,7649.89,7649.89,7649.89,7649.89,489
2006/12/4,13:10:00,7648.82,7648.82,7648.82,7648.82,440
2006/12/4,13:11:00,7648.87,7648.87,7648.87,7648.87,476
2006/12/4,13:12:00,7649.06,7649.06,7649.06,7649.06,458
2006/12/4,13:13:00,7649.37,7649.37,7649.37,7649.37,558
2006/12/4,13:14:00,7649.98,7649.98,7649.98,7649.98,434
2006/12/4,13:15:00,7649.53,7649.53,7649.53,7649.53,480
2006/12/4,13:16:00,7649.86,7649.86,7649.86,7649.86,511
2006/12/4,13:17:00,7648.10,7648.10,7648.10,7648.10,384
2006/12/4,13:18:00,7652.41,7652.41,7652.41,7652.41,623
2006/12/4,13:19:00,7651.27,7651.27,7651.27,7651.27,420
2006/12/4,13:20:00,7651.17,7651.17,7651.17,7651.17,472
2006/12/4,13:21:00,7651.89,7651.89,7651.89,7651.89,636
2006/12/4,13:22:00,7651.40,7651.40,7651.40,7651.40,586
2006/12/4,13:23:00,7650.73,7650.73,7650.73,7650.73,762
2006/12/4,13:24:00,7652.13,7652.13,7652.13,7652.13,620
2006/12/4,13:25:00,7653.26,7653.26,7653.26,7653.26,640
2006/12/4,13:26:00,7653.26,7653.26,7653.26,7653.26,0
2006/12/4,13:27:00,7653.26,7653.26,7653.26,7653.26,0
2006/12/4,13:28:00,7653.26,7653.26,7653.26,7653.26,0
2006/12/4,13:29:00,7653.26,7653.26,7653.26,7653.26,0
2006/12/4,13:30:00,7647.01,7647.01,7647.01,7647.01,5117
2006/12/5,09:00:00,7647.01,7647.01,7647.01,7647.01,139
2006/12/5,09:01:00,7700.15,7700.15,7700.15,7700.15,5246
2006/12/5,09:02:00,7703.25,7703.25,7703.25,7703.25,1413
2006/12/5,09:03:00,7699.22,7699.22,7699.22,7699.22,1336
2006/12/5,09:04:00,7697.85,7697.85,7697.85,7697.85,1369
2006/12/5,09:05:00,7693.22,7693.22,7693.22,7693.22,1019
2006/12/5,09:06:00,7690.51,7690.51,7690.51,7690.51,1171
2006/12/5,09:07:00,7685.67,7685.67,7685.67,7685.67,1081
2006/12/5,09:08:00,7684.26,7684.26,7684.26,7684.26,1085
2006/12/5,09:09:00,7679.53,7679.53,7679.53,7679.53,1000
2006/12/5,09:10:00,7677.18,7677.18,7677.18,7677.18,947
2006/12/5,09:11:00,7675.13,7675.13,7675.13,7675.13,1085
2006/12/5,09:12:00,7675.61,7675.61,7675.61,7675.61,906
2006/12/5,09:13:00,7678.43,7678.43,7678.43,7678.43,927
2006/12/5,09:14:00,7683.78,7683.78,7683.78,7683.78,1048
2006/12/5,09:15:00,7686.60,7686.60,7686.60,7686.60,913
2006/12/5,09:16:00,7691.10,7691.10,7691.10,7691.10,1112
2006/12/5,09:17:00,7692.49,7692.49,7692.49,7692.49,914
2006/12/5,09:18:00,7693.15,7693.15,7693.15,7693.15,948
2006/12/5,09:19:00,7692.21,7692.21,7692.21,7692.21,976
2006/12/5,09:20:00,7690.70,7690.70,7690.70,7690.70,690
2006/12/5,09:21:00,7688.93,7688.93,7688.93,7688.93,781
2006/12/5,09:22:00,7686.92,7686.92,7686.92,7686.92,774
2006/12/5,09:23:00,7685.88,7685.88,7685.88,7685.88,821
2006/12/5,09:24:00,7684.50,7684.50,7684.50,7684.50,924
2006/12/5,09:25:00,7681.88,7681.88,7681.88,7681.88,844
2006/12/5,09:26:00,7680.77,7680.77,7680.77,7680.77,974
2006/12/5,09:27:00,7677.90,7677.90,7677.90,7677.90,827
2006/12/5,09:28:00,7675.04,7675.04,7675.04,7675.04,825
2006/12/5,09:29:00,7672.88,7672.88,7672.88,7672.88,779
2006/12/5,09:30:00,7672.19,7672.19,7672.19,7672.19,655
2006/12/5,09:31:00,7668.24,7668.24,7668.24,7668.24,880
2006/12/5,09:32:00,7667.79,7667.79,7667.79,7667.79,827
2006/12/5,09:33:00,7666.56,7666.56,7666.56,7666.56,844
2006/12/5,09:34:00,7666.50,7666.50,7666.50,7666.50,754
2006/12/5,09:35:00,7664.87,7664.87,7664.87,7664.87,690
2006/12/5,09:36:00,7666.05,7666.05,7666.05,7666.05,676
2006/12/5,09:37:00,7663.39,7663.39,7663.39,7663.39,593
2006/12/5,09:38:00,7665.27,7665.27,7665.27,7665.27,592
2006/12/5,09:39:00,7666.93,7666.93,7666.93,7666.93,550
2006/12/5,09:40:00,7668.70,7668.70,7668.70,7668.70,457
2006/12/5,09:41:00,7668.55,7668.55,7668.55,7668.55,570
2006/12/5,09:42:00,7668.46,7668.46,7668.46,7668.46,471
2006/12/5,09:43:00,7667.80,7667.80,7667.80,7667.80,531
2006/12/5,09:44:00,7667.81,7667.81,7667.81,7667.81,504
2006/12/5,09:45:00,7669.42,7669.42,7669.42,7669.42,438
2006/12/5,09:46:00,7670.05,7670.05,7670.05,7670.05,645
2006/12/5,09:47:00,7668.98,7668.98,7668.98,7668.98,520
2006/12/5,09:48:00,7670.19,7670.19,7670.19,7670.19,499
2006/12/5,09:49:00,7669.52,7669.52,7669.52,7669.52,440
2006/12/5,09:50:00,7672.77,7672.77,7672.77,7672.77,417
2006/12/5,09:51:00,7671.57,7671.57,7671.57,7671.57,467
2006/12/5,09:52:00,7671.67,7671.67,7671.67,7671.67,418
2006/12/5,09:53:00,7671.35,7671.35,7671.35,7671.35,500
2006/12/5,09:54:00,7669.54,7669.54,7669.54,7669.54,527
2006/12/5,09:55:00,7670.42,7670.42,7670.42,7670.42,411
2006/12/5,09:56:00,7673.30,7673.30,7673.30,7673.30,526
2006/12/5,09:57:00,7671.63,7671.63,7671.63,7671.63,434
2006/12/5,09:58:00,7671.77,7671.77,7671.77,7671.77,473
2006/12/5,09:59:00,7669.46,7669.46,7669.46,7669.46,496
2006/12/5,10:00:00,7672.30,7672.30,7672.30,7672.30,351
2006/12/5,10:01:00,7670.88,7670.88,7670.88,7670.88,409
2006/12/5,10:02:00,7669.82,7669.82,7669.82,7669.82,417
2006/12/5,10:03:00,7668.75,7668.75,7668.75,7668.75,398
2006/12/5,10:04:00,7669.29,7669.29,7669.29,7669.29,475
2006/12/5,10:05:00,7669.00,7669.00,7669.00,7669.00,415
2006/12/5,10:06:00,7670.49,7670.49,7670.49,7670.49,428
2006/12/5,10:07:00,7669.47,7669.47,7669.47,7669.47,361
2006/12/5,10:08:00,7667.46,7667.46,7667.46,7667.46,363
2006/12/5,10:09:00,7666.18,7666.18,7666.18,7666.18,355
2006/12/5,10:10:00,7665.40,7665.40,7665.40,7665.40,396
2006/12/5,10:11:00,7664.74,7664.74,7664.74,7664.74,520
2006/12/5,10:12:00,7663.03,7663.03,7663.03,7663.03,456
2006/12/5,10:13:00,7660.05,7660.05,7660.05,7660.05,551
2006/12/5,10:14:00,7659.51,7659.51,7659.51,7659.51,617
2006/12/5,10:15:00,7654.37,7654.37,7654.37,7654.37,640
2006/12/5,10:16:00,7650.65,7650.65,7650.65,7650.65,890
2006/12/5,10:17:00,7646.28,7646.28,7646.28,7646.28,770
2006/12/5,10:18:00,7643.39,7643.39,7643.39,7643.39,704
2006/12/5,10:19:00,7637.93,7637.93,7637.93,7637.93,809
2006/12/5,10:20:00,7636.56,7636.56,7636.56,7636.56,632
2006/12/5,10:21:00,7633.25,7633.25,7633.25,7633.25,727
2006/12/5,10:22:00,7631.47,7631.47,7631.47,7631.47,611
2006/12/5,10:23:00,7630.18,7630.18,7630.18,7630.18,628
2006/12/5,10:24:00,7631.99,7631.99,7631.99,7631.99,688
2006/12/5,10:25:00,7631.23,7631.23,7631.23,7631.23,468
2006/12/5,10:26:00,7632.47,7632.47,7632.47,7632.47,467
2006/12/5,10:27:00,7634.62,7634.62,7634.62,7634.62,412
2006/12/5,10:28:00,7634.65,7634.65,7634.65,7634.65,388
2006/12/5,10:29:00,7636.45,7636.45,7636.45,7636.45,493
2006/12/5,10:30:00,7638.06,7638.06,7638.06,7638.06,305
2006/12/5,10:31:00,7637.79,7637.79,7637.79,7637.79,388
2006/12/5,10:32:00,7637.83,7637.83,7637.83,7637.83,357
2006/12/5,10:33:00,7637.53,7637.53,7637.53,7637.53,389
2006/12/5,10:34:00,7638.70,7638.70,7638.70,7638.70,318
2006/12/5,10:35:00,7640.32,7640.32,7640.32,7640.32,327
2006/12/5,10:36:00,7641.14,7641.14,7641.14,7641.14,342
2006/12/5,10:37:00,7641.68,7641.68,7641.68,7641.68,269
2006/12/5,10:38:00,7642.40,7642.40,7642.40,7642.40,263
2006/12/5,10:39:00,7642.21,7642.21,7642.21,7642.21,309
2006/12/5,10:40:00,7644.88,7644.88,7644.88,7644.88,276
2006/12/5,10:41:00,7647.15,7647.15,7647.15,7647.15,308
2006/12/5,10:42:00,7645.09,7645.09,7645.09,7645.09,245
2006/12/5,10:43:00,7646.00,7646.00,7646.00,7646.00,342
2006/12/5,10:44:00,7648.27,7648.27,7648.27,7648.27,387
2006/12/5,10:45:00,7649.25,7649.25,7649.25,7649.25,304
2006/12/5,10:46:00,7651.64,7651.64,7651.64,7651.64,545
2006/12/5,10:47:00,7654.86,7654.86,7654.86,7654.86,384
2006/12/5,10:48:00,7655.00,7655.00,7655.00,7655.00,398
2006/12/5,10:49:00,7659.48,7659.48,7659.48,7659.48,604
2006/12/5,10:50:00,7659.99,7659.99,7659.99,7659.99,357
2006/12/5,10:51:00,7659.29,7659.29,7659.29,7659.29,392
2006/12/5,10:52:00,7659.64,7659.64,7659.64,7659.64,351
2006/12/5,10:53:00,7659.49,7659.49,7659.49,7659.49,360
2006/12/5,10:54:00,7662.04,7662.04,7662.04,7662.04,343
2006/12/5,10:55:00,7660.61,7660.61,7660.61,7660.61,283
2006/12/5,10:56:00,7661.52,7661.52,7661.52,7661.52,369
2006/12/5,10:57:00,7663.59,7663.59,7663.59,7663.59,275
2006/12/5,10:58:00,7663.60,7663.60,7663.60,7663.60,383
2006/12/5,10:59:00,7664.70,7664.70,7664.70,7664.70,354
2006/12/5,11:00:00,7664.58,7664.58,7664.58,7664.58,368
2006/12/5,11:01:00,7665.99,7665.99,7665.99,7665.99,339
2006/12/5,11:02:00,7664.79,7664.79,7664.79,7664.79,326
2006/12/5,11:03:00,7664.60,7664.60,7664.60,7664.60,325
2006/12/5,11:04:00,7662.94,7662.94,7662.94,7662.94,382
2006/12/5,11:05:00,7664.01,7664.01,7664.01,7664.01,355
2006/12/5,11:06:00,7663.06,7663.06,7663.06,7663.06,488
2006/12/5,11:07:00,7662.35,7662.35,7662.35,7662.35,315
2006/12/5,11:08:00,7663.50,7663.50,7663.50,7663.50,310
2006/12/5,11:09:00,7660.08,7660.08,7660.08,7660.08,302
2006/12/5,11:10:00,7661.11,7661.11,7661.11,7661.11,256
2006/12/5,11:11:00,7662.02,7662.02,7662.02,7662.02,356
2006/12/5,11:12:00,7660.19,7660.19,7660.19,7660.19,251
2006/12/5,11:13:00,7660.22,7660.22,7660.22,7660.22,273
2006/12/5,11:14:00,7658.97,7658.97,7658.97,7658.97,382
2006/12/5,11:15:00,7657.53,7657.53,7657.53,7657.53,263
2006/12/5,11:16:00,7658.65,7658.65,7658.65,7658.65,343
2006/12/5,11:17:00,7654.85,7654.85,7654.85,7654.85,382
2006/12/5,11:18:00,7654.65,7654.65,7654.65,7654.65,306
2006/12/5,11:19:00,7654.01,7654.01,7654.01,7654.01,338
2006/12/5,11:20:00,7654.62,7654.62,7654.62,7654.62,340
2006/12/5,11:21:00,7653.10,7653.10,7653.10,7653.10,410
2006/12/5,11:22:00,7650.51,7650.51,7650.51,7650.51,324
2006/12/5,11:23:00,7648.72,7648.72,7648.72,7648.72,381
2006/12/5,11:24:00,7646.77,7646.77,7646.77,7646.77,461
2006/12/5,11:25:00,7645.84,7645.84,7645.84,7645.84,436
2006/12/5,11:26:00,7644.18,7644.18,7644.18,7644.18,447
2006/12/5,11:27:00,7641.83,7641.83,7641.83,7641.83,419
2006/12/5,11:28:00,7640.00,7640.00,7640.00,7640.00,439
2006/12/5,11:29:00,7637.10,7637.10,7637.10,7637.10,464
2006/12/5,11:30:00,7635.51,7635.51,7635.51,7635.51,360
2006/12/5,11:31:00,7634.78,7634.78,7634.78,7634.78,471
2006/12/5,11:32:00,7633.82,7633.82,7633.82,7633.82,456
2006/12/5,11:33:00,7635.45,7635.45,7635.45,7635.45,419
2006/12/5,11:34:00,7634.56,7634.56,7634.56,7634.56,413
2006/12/5,11:35:00,7633.80,7633.80,7633.80,7633.80,349
2006/12/5,11:36:00,7635.50,7635.50,7635.50,7635.50,382
2006/12/5,11:37:00,7634.49,7634.49,7634.49,7634.49,407
2006/12/5,11:38:00,7633.02,7633.02,7633.02,7633.02,367
2006/12/5,11:39:00,7633.12,7633.12,7633.12,7633.12,348
2006/12/5,11:40:00,7633.57,7633.57,7633.57,7633.57,307
2006/12/5,11:41:00,7630.99,7630.99,7630.99,7630.99,318
2006/12/5,11:42:00,7630.46,7630.46,7630.46,7630.46,329
2006/12/5,11:43:00,7629.97,7629.97,7629.97,7629.97,315
2006/12/5,11:44:00,7628.45,7628.45,7628.45,7628.45,313
2006/12/5,11:45:00,7627.98,7627.98,7627.98,7627.98,359
2006/12/5,11:46:00,7627.68,7627.68,7627.68,7627.68,411
2006/12/5,11:47:00,7625.68,7625.68,7625.68,7625.68,319
2006/12/5,11:48:00,7624.66,7624.66,7624.66,7624.66,368
2006/12/5,11:49:00,7624.28,7624.28,7624.28,7624.28,332
2006/12/5,11:50:00,7623.94,7623.94,7623.94,7623.94,381
2006/12/5,11:51:00,7623.57,7623.57,7623.57,7623.57,384
2006/12/5,11:52:00,7623.22,7623.22,7623.22,7623.22,321
2006/12/5,11:53:00,7622.93,7622.93,7622.93,7622.93,364
2006/12/5,11:54:00,7622.03,7622.03,7622.03,7622.03,319
2006/12/5,11:55:00,7622.89,7622.89,7622.89,7622.89,285
2006/12/5,11:56:00,7624.18,7624.18,7624.18,7624.18,370
2006/12/5,11:57:00,7623.97,7623.97,7623.97,7623.97,284
2006/12/5,11:58:00,7623.67,7623.67,7623.67,7623.67,322
2006/12/5,11:59:00,7624.80,7624.80,7624.80,7624.80,308
2006/12/5,12:00:00,7624.90,7624.90,7624.90,7624.90,248
2006/12/5,12:01:00,7625.45,7625.45,7625.45,7625.45,321
2006/12/5,12:02:00,7624.93,7624.93,7624.93,7624.93,230
2006/12/5,12:03:00,7627.12,7627.12,7627.12,7627.12,252
2006/12/5,12:04:00,7626.65,7626.65,7626.65,7626.65,260
2006/12/5,12:05:00,7627.86,7627.86,7627.86,7627.86,290
2006/12/5,12:06:00,7629.29,7629.29,7629.29,7629.29,303
2006/12/5,12:07:00,7630.26,7630.26,7630.26,7630.26,305
2006/12/5,12:08:00,7632.05,7632.05,7632.05,7632.05,315
2006/12/5,12:09:00,7632.73,7632.73,7632.73,7632.73,262
2006/12/5,12:10:00,7634.56,7634.56,7634.56,7634.56,251
2006/12/5,12:11:00,7635.14,7635.14,7635.14,7635.14,273
2006/12/5,12:12:00,7635.26,7635.26,7635.26,7635.26,237
2006/12/5,12:13:00,7635.02,7635.02,7635.02,7635.02,265
2006/12/5,12:14:00,7635.84,7635.84,7635.84,7635.84,295
2006/12/5,12:15:00,7636.62,7636.62,7636.62,7636.62,271
2006/12/5,12:16:00,7639.39,7639.39,7639.39,7639.39,371
2006/12/5,12:17:00,7640.25,7640.25,7640.25,7640.25,493
2006/12/5,12:18:00,7642.40,7642.40,7642.40,7642.40,401
2006/12/5,12:19:00,7641.38,7641.38,7641.38,7641.38,357
2006/12/5,12:20:00,7643.13,7643.13,7643.13,7643.13,292
2006/12/5,12:21:00,7644.78,7644.78,7644.78,7644.78,332
2006/12/5,12:22:00,7646.47,7646.47,7646.47,7646.47,264
2006/12/5,12:23:00,7646.65,7646.65,7646.65,7646.65,292
2006/12/5,12:24:00,7647.41,7647.41,7647.41,7647.41,276
2006/12/5,12:25:00,7646.77,7646.77,7646.77,7646.77,238
2006/12/5,12:26:00,7646.10,7646.10,7646.10,7646.10,319
2006/12/5,12:27:00,7645.25,7645.25,7645.25,7645.25,296
2006/12/5,12:28:00,7643.59,7643.59,7643.59,7643.59,317
2006/12/5,12:29:00,7643.33,7643.33,7643.33,7643.33,292
2006/12/5,12:30:00,7642.83,7642.83,7642.83,7642.83,233
2006/12/5,12:31:00,7640.89,7640.89,7640.89,7640.89,350
2006/12/5,12:32:00,7638.89,7638.89,7638.89,7638.89,235
2006/12/5,12:33:00,7636.78,7636.78,7636.78,7636.78,325
2006/12/5,12:34:00,7635.21,7635.21,7635.21,7635.21,310
2006/12/5,12:35:00,7634.11,7634.11,7634.11,7634.11,304
2006/12/5,12:36:00,7633.49,7633.49,7633.49,7633.49,314
2006/12/5,12:37:00,7633.06,7633.06,7633.06,7633.06,374
2006/12/5,12:38:00,7630.12,7630.12,7630.12,7630.12,346
2006/12/5,12:39:00,7629.12,7629.12,7629.12,7629.12,419
2006/12/5,12:40:00,7628.74,7628.74,7628.74,7628.74,346
2006/12/5,12:41:00,7627.86,7627.86,7627.86,7627.86,358
2006/12/5,12:42:00,7626.08,7626.08,7626.08,7626.08,289
2006/12/5,12:43:00,7625.93,7625.93,7625.93,7625.93,339
2006/12/5,12:44:00,7625.50,7625.50,7625.50,7625.50,363
2006/12/5,12:45:00,7622.05,7622.05,7622.05,7622.05,307
2006/12/5,12:46:00,7619.05,7619.05,7619.05,7619.05,432
2006/12/5,12:47:00,7620.76,7620.76,7620.76,7620.76,395
2006/12/5,12:48:00,7619.02,7619.02,7619.02,7619.02,400
2006/12/5,12:49:00,7620.97,7620.97,7620.97,7620.97,346
2006/12/5,12:50:00,7618.54,7618.54,7618.54,7618.54,289
2006/12/5,12:51:00,7616.09,7616.09,7616.09,7616.09,353
2006/12/5,12:52:00,7614.47,7614.47,7614.47,7614.47,368
2006/12/5,12:53:00,7612.60,7612.60,7612.60,7612.60,401
2006/12/5,12:54:00,7609.33,7609.33,7609.33,7609.33,407
2006/12/5,12:55:00,7608.62,7608.62,7608.62,7608.62,441
2006/12/5,12:56:00,7606.56,7606.56,7606.56,7606.56,510
2006/12/5,12:57:00,7602.88,7602.88,7602.88,7602.88,451
2006/12/5,12:58:00,7600.97,7600.97,7600.97,7600.97,475
2006/12/5,12:59:00,7598.47,7598.47,7598.47,7598.47,552
2006/12/5,13:00:00,7599.08,7599.08,7599.08,7599.08,470
2006/12/5,13:01:00,7598.92,7598.92,7598.92,7598.92,572
2006/12/5,13:02:00,7596.87,7596.87,7596.87,7596.87,442
2006/12/5,13:03:00,7596.11,7596.11,7596.11,7596.11,489
2006/12/5,13:04:00,7592.45,7592.45,7592.45,7592.45,524
2006/12/5,13:05:00,7590.90,7590.90,7590.90,7590.90,486
2006/12/5,13:06:00,7584.00,7584.00,7584.00,7584.00,710
2006/12/5,13:07:00,7581.88,7581.88,7581.88,7581.88,612
2006/12/5,13:08:00,7579.51,7579.51,7579.51,7579.51,575
2006/12/5,13:09:00,7575.14,7575.14,7575.14,7575.14,737
2006/12/5,13:10:00,7576.01,7576.01,7576.01,7576.01,677
2006/12/5,13:11:00,7576.67,7576.67,7576.67,7576.67,713
2006/12/5,13:12:00,7577.15,7577.15,7577.15,7577.15,545
2006/12/5,13:13:00,7578.86,7578.86,7578.86,7578.86,523
2006/12/5,13:14:00,7580.75,7580.75,7580.75,7580.75,552
2006/12/5,13:15:00,7583.37,7583.37,7583.37,7583.37,642
2006/12/5,13:16:00,7586.37,7586.37,7586.37,7586.37,445
2006/12/5,13:17:00,7585.10,7585.10,7585.10,7585.10,386
2006/12/5,13:18:00,7585.88,7585.88,7585.88,7585.88,429
2006/12/5,13:19:00,7585.74,7585.74,7585.74,7585.74,528
2006/12/5,13:20:00,7585.81,7585.81,7585.81,7585.81,384
2006/12/5,13:21:00,7588.47,7588.47,7588.47,7588.47,466
2006/12/5,13:22:00,7588.01,7588.01,7588.01,7588.01,454
2006/12/5,13:23:00,7588.49,7588.49,7588.49,7588.49,590
2006/12/5,13:24:00,7592.61,7592.61,7592.61,7592.61,629
2006/12/5,13:25:00,7597.23,7597.23,7597.23,7597.23,678
2006/12/5,13:26:00,7597.23,7597.23,7597.23,7597.23,0
2006/12/5,13:27:00,7597.23,7597.23,7597.23,7597.23,0
2006/12/5,13:28:00,7597.23,7597.23,7597.23,7597.23,0
2006/12/5,13:29:00,7597.23,7597.23,7597.23,7597.23,0
2006/12/5,13:30:00,7609.90,7609.90,7609.90,7609.90,5020
2006/12/6,09:00:00,7609.90,7609.90,7609.90,7609.90,44
2006/12/6,09:01:00,7634.79,7634.79,7634.79,7634.79,3438
2006/12/6,09:02:00,7641.97,7641.97,7641.97,7641.97,902
2006/12/6,09:03:00,7644.62,7644.62,7644.62,7644.62,849
2006/12/6,09:04:00,7646.31,7646.31,7646.31,7646.31,904
2006/12/6,09:05:00,7643.70,7643.70,7643.70,7643.70,696
2006/12/6,09:06:00,7641.91,7641.91,7641.91,7641.91,955
2006/12/6,09:07:00,7641.65,7641.65,7641.65,7641.65,686
2006/12/6,09:08:00,7641.55,7641.55,7641.55,7641.55,704
2006/12/6,09:09:00,7640.71,7640.71,7640.71,7640.71,661
2006/12/6,09:10:00,7636.77,7636.77,7636.77,7636.77,513
2006/12/6,09:11:00,7633.41,7633.41,7633.41,7633.41,648
2006/12/6,09:12:00,7630.65,7630.65,7630.65,7630.65,490
2006/12/6,09:13:00,7624.21,7624.21,7624.21,7624.21,614
2006/12/6,09:14:00,7624.02,7624.02,7624.02,7624.02,725
2006/12/6,09:15:00,7620.98,7620.98,7620.98,7620.98,555
2006/12/6,09:16:00,7625.13,7625.13,7625.13,7625.13,885
2006/12/6,09:17:00,7623.01,7623.01,7623.01,7623.01,648
2006/12/6,09:18:00,7622.06,7622.06,7622.06,7622.06,787
2006/12/6,09:19:00,7621.00,7621.00,7621.00,7621.00,672
2006/12/6,09:20:00,7623.45,7623.45,7623.45,7623.45,559
2006/12/6,09:21:00,7621.39,7621.39,7621.39,7621.39,777
2006/12/6,09:22:00,7623.75,7623.75,7623.75,7623.75,514
2006/12/6,09:23:00,7626.15,7626.15,7626.15,7626.15,601
2006/12/6,09:24:00,7631.57,7631.57,7631.57,7631.57,548
2006/12/6,09:25:00,7633.40,7633.40,7633.40,7633.40,570
2006/12/6,09:26:00,7637.95,7637.95,7637.95,7637.95,700
2006/12/6,09:27:00,7644.23,7644.23,7644.23,7644.23,792
2006/12/6,09:28:00,7646.02,7646.02,7646.02,7646.02,775
2006/12/6,09:29:00,7648.85,7648.85,7648.85,7648.85,705
2006/12/6,09:30:00,7648.16,7648.16,7648.16,7648.16,476
2006/12/6,09:31:00,7646.59,7646.59,7646.59,7646.59,647
2006/12/6,09:32:00,7647.76,7647.76,7647.76,7647.76,525
2006/12/6,09:33:00,7647.76,7647.76,7647.76,7647.76,626
2006/12/6,09:34:00,7648.16,7648.16,7648.16,7648.16,496
2006/12/6,09:35:00,7647.80,7647.80,7647.80,7647.80,492
2006/12/6,09:36:00,7647.68,7647.68,7647.68,7647.68,553
2006/12/6,09:37:00,7646.13,7646.13,7646.13,7646.13,415
2006/12/6,09:38:00,7645.49,7645.49,7645.49,7645.49,550
2006/12/6,09:39:00,7645.12,7645.12,7645.12,7645.12,499
2006/12/6,09:40:00,7642.38,7642.38,7642.38,7642.38,378
2006/12/6,09:41:00,7643.38,7643.38,7643.38,7643.38,493
2006/12/6,09:42:00,7640.86,7640.86,7640.86,7640.86,386
2006/12/6,09:43:00,7640.53,7640.53,7640.53,7640.53,566
2006/12/6,09:44:00,7639.56,7639.56,7639.56,7639.56,530
2006/12/6,09:45:00,7637.12,7637.12,7637.12,7637.12,389
2006/12/6,09:46:00,7634.22,7634.22,7634.22,7634.22,454
2006/12/6,09:47:00,7634.31,7634.31,7634.31,7634.31,335
2006/12/6,09:48:00,7635.00,7635.00,7635.00,7635.00,442
2006/12/6,09:49:00,7637.02,7637.02,7637.02,7637.02,397
2006/12/6,09:50:00,7636.16,7636.16,7636.16,7636.16,289
2006/12/6,09:51:00,7636.98,7636.98,7636.98,7636.98,539
2006/12/6,09:52:00,7637.68,7637.68,7637.68,7637.68,381
2006/12/6,09:53:00,7639.42,7639.42,7639.42,7639.42,454
2006/12/6,09:54:00,7638.17,7638.17,7638.17,7638.17,464
2006/12/6,09:55:00,7640.05,7640.05,7640.05,7640.05,475
2006/12/6,09:56:00,7640.30,7640.30,7640.30,7640.30,486
2006/12/6,09:57:00,7641.92,7641.92,7641.92,7641.92,334
2006/12/6,09:58:00,7642.31,7642.31,7642.31,7642.31,436
2006/12/6,09:59:00,7642.82,7642.82,7642.82,7642.82,415
2006/12/6,10:00:00,7641.89,7641.89,7641.89,7641.89,301
2006/12/6,10:01:00,7641.71,7641.71,7641.71,7641.71,417
2006/12/6,10:02:00,7643.41,7643.41,7643.41,7643.41,287
2006/12/6,10:03:00,7643.26,7643.26,7643.26,7643.26,368
2006/12/6,10:04:00,7640.48,7640.48,7640.48,7640.48,337
2006/12/6,10:05:00,7641.71,7641.71,7641.71,7641.71,253
2006/12/6,10:06:00,7640.06,7640.06,7640.06,7640.06,417
2006/12/6,10:07:00,7640.25,7640.25,7640.25,7640.25,347
2006/12/6,10:08:00,7642.56,7642.56,7642.56,7642.56,425
2006/12/6,10:09:00,7644.11,7644.11,7644.11,7644.11,334
2006/12/6,10:10:00,7645.86,7645.86,7645.86,7645.86,341
2006/12/6,10:11:00,7647.36,7647.36,7647.36,7647.36,469
2006/12/6,10:12:00,7647.89,7647.89,7647.89,7647.89,290
2006/12/6,10:13:00,7646.46,7646.46,7646.46,7646.46,337
2006/12/6,10:14:00,7648.18,7648.18,7648.18,7648.18,400
2006/12/6,10:15:00,7650.01,7650.01,7650.01,7650.01,284
2006/12/6,10:16:00,7652.48,7652.48,7652.48,7652.48,429
2006/12/6,10:17:00,7654.95,7654.95,7654.95,7654.95,438
2006/12/6,10:18:00,7657.79,7657.79,7657.79,7657.79,459
2006/12/6,10:19:00,7658.12,7658.12,7658.12,7658.12,508
2006/12/6,10:20:00,7659.46,7659.46,7659.46,7659.46,399
2006/12/6,10:21:00,7660.97,7660.97,7660.97,7660.97,528
2006/12/6,10:22:00,7660.78,7660.78,7660.78,7660.78,424
2006/12/6,10:23:00,7660.44,7660.44,7660.44,7660.44,401
2006/12/6,10:24:00,7661.23,7661.23,7661.23,7661.23,411
2006/12/6,10:25:00,7659.85,7659.85,7659.85,7659.85,408
2006/12/6,10:26:00,7661.64,7661.64,7661.64,7661.64,462
2006/12/6,10:27:00,7661.52,7661.52,7661.52,7661.52,381
2006/12/6,10:28:00,7661.54,7661.54,7661.54,7661.54,385
2006/12/6,10:29:00,7660.58,7660.58,7660.58,7660.58,319
2006/12/6,10:30:00,7659.81,7659.81,7659.81,7659.81,263
2006/12/6,10:31:00,7659.00,7659.00,7659.00,7659.00,364
2006/12/6,10:32:00,7660.49,7660.49,7660.49,7660.49,276
2006/12/6,10:33:00,7664.82,7664.82,7664.82,7664.82,428
2006/12/6,10:34:00,7663.67,7663.67,7663.67,7663.67,381
2006/12/6,10:35:00,7670.04,7670.04,7670.04,7670.04,344
2006/12/6,10:36:00,7669.77,7669.77,7669.77,7669.77,443
2006/12/6,10:37:00,7669.11,7669.11,7669.11,7669.11,477
2006/12/6,10:38:00,7670.15,7670.15,7670.15,7670.15,459
2006/12/6,10:39:00,7670.76,7670.76,7670.76,7670.76,406
2006/12/6,10:40:00,7670.06,7670.06,7670.06,7670.06,338
2006/12/6,10:41:00,7670.35,7670.35,7670.35,7670.35,509
2006/12/6,10:42:00,7669.91,7669.91,7669.91,7669.91,359
2006/12/6,10:43:00,7670.30,7670.30,7670.30,7670.30,442
2006/12/6,10:44:00,7669.24,7669.24,7669.24,7669.24,371
2006/12/6,10:45:00,7669.74,7669.74,7669.74,7669.74,313
2006/12/6,10:46:00,7669.16,7669.16,7669.16,7669.16,446
2006/12/6,10:47:00,7668.34,7668.34,7668.34,7668.34,301
2006/12/6,10:48:00,7668.74,7668.74,7668.74,7668.74,482
2006/12/6,10:49:00,7669.38,7669.38,7669.38,7669.38,399
2006/12/6,10:50:00,7666.30,7666.30,7666.30,7666.30,359
2006/12/6,10:51:00,7665.86,7665.86,7665.86,7665.86,380
2006/12/6,10:52:00,7665.11,7665.11,7665.11,7665.11,350
2006/12/6,10:53:00,7664.20,7664.20,7664.20,7664.20,495
2006/12/6,10:54:00,7661.95,7661.95,7661.95,7661.95,417
2006/12/6,10:55:00,7662.69,7662.69,7662.69,7662.69,590
2006/12/6,10:56:00,7660.73,7660.73,7660.73,7660.73,608
2006/12/6,10:57:00,7658.63,7658.63,7658.63,7658.63,397
2006/12/6,10:58:00,7659.06,7659.06,7659.06,7659.06,386
2006/12/6,10:59:00,7658.38,7658.38,7658.38,7658.38,296
2006/12/6,11:00:00,7658.16,7658.16,7658.16,7658.16,279
2006/12/6,11:01:00,7655.38,7655.38,7655.38,7655.38,349
2006/12/6,11:02:00,7654.66,7654.66,7654.66,7654.66,284
2006/12/6,11:03:00,7653.46,7653.46,7653.46,7653.46,487
2006/12/6,11:04:00,7652.47,7652.47,7652.47,7652.47,287
2006/12/6,11:05:00,7652.06,7652.06,7652.06,7652.06,208
2006/12/6,11:06:00,7651.47,7651.47,7651.47,7651.47,308
2006/12/6,11:07:00,7655.27,7655.27,7655.27,7655.27,210
2006/12/6,11:08:00,7656.75,7656.75,7656.75,7656.75,288
2006/12/6,11:09:00,7658.12,7658.12,7658.12,7658.12,284
2006/12/6,11:10:00,7659.08,7659.08,7659.08,7659.08,255
2006/12/6,11:11:00,7657.04,7657.04,7657.04,7657.04,305
2006/12/6,11:12:00,7658.57,7658.57,7658.57,7658.57,228
2006/12/6,11:13:00,7659.66,7659.66,7659.66,7659.66,296
2006/12/6,11:14:00,7664.48,7664.48,7664.48,7664.48,319
2006/12/6,11:15:00,7664.78,7664.78,7664.78,7664.78,273
2006/12/6,11:16:00,7663.12,7663.12,7663.12,7663.12,285
2006/12/6,11:17:00,7664.51,7664.51,7664.51,7664.51,224
2006/12/6,11:18:00,7663.26,7663.26,7663.26,7663.26,300
2006/12/6,11:19:00,7663.62,7663.62,7663.62,7663.62,357
2006/12/6,11:20:00,7663.25,7663.25,7663.25,7663.25,283
2006/12/6,11:21:00,7663.20,7663.20,7663.20,7663.20,400
2006/12/6,11:22:00,7663.59,7663.59,7663.59,7663.59,224
2006/12/6,11:23:00,7663.09,7663.09,7663.09,7663.09,328
2006/12/6,11:24:00,7663.76,7663.76,7663.76,7663.76,278
2006/12/6,11:25:00,7664.22,7664.22,7664.22,7664.22,261
2006/12/6,11:26:00,7665.20,7665.20,7665.20,7665.20,319
2006/12/6,11:27:00,7664.57,7664.57,7664.57,7664.57,229
2006/12/6,11:28:00,7663.37,7663.37,7663.37,7663.37,235
2006/12/6,11:29:00,7664.28,7664.28,7664.28,7664.28,262
2006/12/6,11:30:00,7662.46,7662.46,7662.46,7662.46,201
2006/12/6,11:31:00,7662.51,7662.51,7662.51,7662.51,302
2006/12/6,11:32:00,7663.00,7663.00,7663.00,7663.00,228
2006/12/6,11:33:00,7661.31,7661.31,7661.31,7661.31,266
2006/12/6,11:34:00,7662.03,7662.03,7662.03,7662.03,219
2006/12/6,11:35:00,7661.23,7661.23,7661.23,7661.23,229
2006/12/6,11:36:00,7660.42,7660.42,7660.42,7660.42,257
2006/12/6,11:37:00,7660.39,7660.39,7660.39,7660.39,176
2006/12/6,11:38:00,7657.99,7657.99,7657.99,7657.99,245
2006/12/6,11:39:00,7658.15,7658.15,7658.15,7658.15,208
2006/12/6,11:40:00,7657.72,7657.72,7657.72,7657.72,235
2006/12/6,11:41:00,7655.83,7655.83,7655.83,7655.83,348
2006/12/6,11:42:00,7658.14,7658.14,7658.14,7658.14,240
2006/12/6,11:43:00,7654.80,7654.80,7654.80,7654.80,304
2006/12/6,11:44:00,7654.22,7654.22,7654.22,7654.22,232
2006/12/6,11:45:00,7653.97,7653.97,7653.97,7653.97,193
2006/12/6,11:46:00,7654.71,7654.71,7654.71,7654.71,240
2006/12/6,11:47:00,7655.18,7655.18,7655.18,7655.18,177
2006/12/6,11:48:00,7653.44,7653.44,7653.44,7653.44,279
2006/12/6,11:49:00,7653.19,7653.19,7653.19,7653.19,230
2006/12/6,11:50:00,7653.48,7653.48,7653.48,7653.48,225
2006/12/6,11:51:00,7655.19,7655.19,7655.19,7655.19,250
2006/12/6,11:52:00,7654.07,7654.07,7654.07,7654.07,203
2006/12/6,11:53:00,7655.05,7655.05,7655.05,7655.05,234
2006/12/6,11:54:00,7654.51,7654.51,7654.51,7654.51,192
2006/12/6,11:55:00,7656.24,7656.24,7656.24,7656.24,181
2006/12/6,11:56:00,7655.16,7655.16,7655.16,7655.16,277
2006/12/6,11:57:00,7655.73,7655.73,7655.73,7655.73,200
2006/12/6,11:58:00,7656.70,7656.70,7656.70,7656.70,301
2006/12/6,11:59:00,7656.69,7656.69,7656.69,7656.69,246
2006/12/6,12:00:00,7656.60,7656.60,7656.60,7656.60,328
2006/12/6,12:01:00,7658.87,7658.87,7658.87,7658.87,332
2006/12/6,12:02:00,7658.21,7658.21,7658.21,7658.21,187
2006/12/6,12:03:00,7659.01,7659.01,7659.01,7659.01,260
2006/12/6,12:04:00,7659.06,7659.06,7659.06,7659.06,233
2006/12/6,12:05:00,7662.66,7662.66,7662.66,7662.66,239
2006/12/6,12:06:00,7661.96,7661.96,7661.96,7661.96,280
2006/12/6,12:07:00,7666.12,7666.12,7666.12,7666.12,283
2006/12/6,12:08:00,7665.87,7665.87,7665.87,7665.87,296
2006/12/6,12:09:00,7665.91,7665.91,7665.91,7665.91,322
2006/12/6,12:10:00,7666.83,7666.83,7666.83,7666.83,220
2006/12/6,12:11:00,7666.58,7666.58,7666.58,7666.58,268
2006/12/6,12:12:00,7665.75,7665.75,7665.75,7665.75,213
2006/12/6,12:13:00,7666.23,7666.23,7666.23,7666.23,282
2006/12/6,12:14:00,7665.31,7665.31,7665.31,7665.31,241
2006/12/6,12:15:00,7665.63,7665.63,7665.63,7665.63,387
2006/12/6,12:16:00,7666.30,7666.30,7666.30,7666.30,357
2006/12/6,12:17:00,7663.96,7663.96,7663.96,7663.96,241
2006/12/6,12:18:00,7664.77,7664.77,7664.77,7664.77,359
2006/12/6,12:19:00,7666.02,7666.02,7666.02,7666.02,309
2006/12/6,12:20:00,7665.41,7665.41,7665.41,7665.41,333
2006/12/6,12:21:00,7667.17,7667.17,7667.17,7667.17,404
2006/12/6,12:22:00,7669.16,7669.16,7669.16,7669.16,225
2006/12/6,12:23:00,7668.70,7668.70,7668.70,7668.70,339
2006/12/6,12:24:00,7666.04,7666.04,7666.04,7666.04,331
2006/12/6,12:25:00,7666.71,7666.71,7666.71,7666.71,272
2006/12/6,12:26:00,7669.38,7669.38,7669.38,7669.38,376
2006/12/6,12:27:00,7666.43,7666.43,7666.43,7666.43,301
2006/12/6,12:28:00,7669.47,7669.47,7669.47,7669.47,407
2006/12/6,12:29:00,7666.64,7666.64,7666.64,7666.64,324
2006/12/6,12:30:00,7667.56,7667.56,7667.56,7667.56,283
2006/12/6,12:31:00,7667.03,7667.03,7667.03,7667.03,350
2006/12/6,12:32:00,7666.41,7666.41,7666.41,7666.41,232
2006/12/6,12:33:00,7665.75,7665.75,7665.75,7665.75,366
2006/12/6,12:34:00,7666.51,7666.51,7666.51,7666.51,277
2006/12/6,12:35:00,7667.63,7667.63,7667.63,7667.63,424
2006/12/6,12:36:00,7665.91,7665.91,7665.91,7665.91,362
2006/12/6,12:37:00,7666.95,7666.95,7666.95,7666.95,253
2006/12/6,12:38:00,7666.79,7666.79,7666.79,7666.79,388
2006/12/6,12:39:00,7667.68,7667.68,7667.68,7667.68,450
2006/12/6,12:40:00,7667.43,7667.43,7667.43,7667.43,487
2006/12/6,12:41:00,7669.10,7669.10,7669.10,7669.10,435
2006/12/6,12:42:00,7671.62,7671.62,7671.62,7671.62,321
2006/12/6,12:43:00,7670.78,7670.78,7670.78,7670.78,467
2006/12/6,12:44:00,7669.92,7669.92,7669.92,7669.92,400
2006/12/6,12:45:00,7669.64,7669.64,7669.64,7669.64,304
2006/12/6,12:46:00,7669.35,7669.35,7669.35,7669.35,326
2006/12/6,12:47:00,7670.65,7670.65,7670.65,7670.65,244
2006/12/6,12:48:00,7670.40,7670.40,7670.40,7670.40,310
2006/12/6,12:49:00,7670.58,7670.58,7670.58,7670.58,275
2006/12/6,12:50:00,7668.98,7668.98,7668.98,7668.98,434
2006/12/6,12:51:00,7671.41,7671.41,7671.41,7671.41,363
2006/12/6,12:52:00,7671.93,7671.93,7671.93,7671.93,277
2006/12/6,12:53:00,7670.83,7670.83,7670.83,7670.83,364
2006/12/6,12:54:00,7668.44,7668.44,7668.44,7668.44,363
2006/12/6,12:55:00,7668.90,7668.90,7668.90,7668.90,270
2006/12/6,12:56:00,7669.93,7669.93,7669.93,7669.93,430
2006/12/6,12:57:00,7668.86,7668.86,7668.86,7668.86,381
2006/12/6,12:58:00,7669.88,7669.88,7669.88,7669.88,390
2006/12/6,12:59:00,7669.57,7669.57,7669.57,7669.57,327
2006/12/6,13:00:00,7669.95,7669.95,7669.95,7669.95,215
2006/12/6,13:01:00,7669.42,7669.42,7669.42,7669.42,397
2006/12/6,13:02:00,7668.50,7668.50,7668.50,7668.50,254
2006/12/6,13:03:00,7668.42,7668.42,7668.42,7668.42,347
2006/12/6,13:04:00,7668.50,7668.50,7668.50,7668.50,293
2006/12/6,13:05:00,7669.51,7669.51,7669.51,7669.51,349
2006/12/6,13:06:00,7675.58,7675.58,7675.58,7675.58,581
2006/12/6,13:07:00,7675.46,7675.46,7675.46,7675.46,472
2006/12/6,13:08:00,7674.40,7674.40,7674.40,7674.40,514
2006/12/6,13:09:00,7676.16,7676.16,7676.16,7676.16,415
2006/12/6,13:10:00,7676.98,7676.98,7676.98,7676.98,509
2006/12/6,13:11:00,7677.21,7677.21,7677.21,7677.21,481
2006/12/6,13:12:00,7677.41,7677.41,7677.41,7677.41,420
2006/12/6,13:13:00,7678.97,7678.97,7678.97,7678.97,597
2006/12/6,13:14:00,7679.72,7679.72,7679.72,7679.72,533
2006/12/6,13:15:00,7682.44,7682.44,7682.44,7682.44,492
2006/12/6,13:16:00,7683.26,7683.26,7683.26,7683.26,577
2006/12/6,13:17:00,7685.61,7685.61,7685.61,7685.61,441
2006/12/6,13:18:00,7690.63,7690.63,7690.63,7690.63,865
2006/12/6,13:19:00,7694.80,7694.80,7694.80,7694.80,599
2006/12/6,13:20:00,7693.92,7693.92,7693.92,7693.92,711
2006/12/6,13:21:00,7696.00,7696.00,7696.00,7696.00,709
2006/12/6,13:22:00,7697.24,7697.24,7697.24,7697.24,696
2006/12/6,13:23:00,7694.55,7694.55,7694.55,7694.55,702
2006/12/6,13:24:00,7694.90,7694.90,7694.90,7694.90,784
2006/12/6,13:25:00,7696.24,7696.24,7696.24,7696.24,674
2006/12/6,13:26:00,7696.24,7696.24,7696.24,7696.24,0
2006/12/6,13:27:00,7696.24,7696.24,7696.24,7696.24,0
2006/12/6,13:28:00,7696.24,7696.24,7696.24,7696.24,0
2006/12/6,13:29:00,7696.24,7696.24,7696.24,7696.24,0
2006/12/6,13:30:00,7693.33,7693.33,7693.33,7693.33,4776
2006/12/7,09:00:00,7693.33,7693.33,7693.33,7693.33,39
2006/12/7,09:01:00,7697.12,7697.12,7697.12,7697.12,3318
2006/12/7,09:02:00,7700.69,7700.69,7700.69,7700.69,863
2006/12/7,09:03:00,7701.34,7701.34,7701.34,7701.34,1040
2006/12/7,09:04:00,7701.00,7701.00,7701.00,7701.00,991
2006/12/7,09:05:00,7698.75,7698.75,7698.75,7698.75,849
2006/12/7,09:06:00,7695.12,7695.12,7695.12,7695.12,1004
2006/12/7,09:07:00,7692.12,7692.12,7692.12,7692.12,648
2006/12/7,09:08:00,7688.42,7688.42,7688.42,7688.42,748
2006/12/7,09:09:00,7683.82,7683.82,7683.82,7683.82,761
2006/12/7,09:10:00,7683.59,7683.59,7683.59,7683.59,670
2006/12/7,09:11:00,7678.64,7678.64,7678.64,7678.64,1088
2006/12/7,09:12:00,7677.03,7677.03,7677.03,7677.03,672
2006/12/7,09:13:00,7676.77,7676.77,7676.77,7676.77,749
2006/12/7,09:14:00,7678.51,7678.51,7678.51,7678.51,693
2006/12/7,09:15:00,7678.63,7678.63,7678.63,7678.63,583
2006/12/7,09:16:00,7679.57,7679.57,7679.57,7679.57,784
2006/12/7,09:17:00,7683.71,7683.71,7683.71,7683.71,588
2006/12/7,09:18:00,7685.63,7685.63,7685.63,7685.63,683
2006/12/7,09:19:00,7688.84,7688.84,7688.84,7688.84,842
2006/12/7,09:20:00,7692.15,7692.15,7692.15,7692.15,794
2006/12/7,09:21:00,7696.88,7696.88,7696.88,7696.88,942
2006/12/7,09:22:00,7701.43,7701.43,7701.43,7701.43,854
2006/12/7,09:23:00,7705.10,7705.10,7705.10,7705.10,1010
2006/12/7,09:24:00,7709.29,7709.29,7709.29,7709.29,1048
2006/12/7,09:25:00,7711.44,7711.44,7711.44,7711.44,761
2006/12/7,09:26:00,7712.71,7712.71,7712.71,7712.71,1031
2006/12/7,09:27:00,7711.56,7711.56,7711.56,7711.56,664
2006/12/7,09:28:00,7709.59,7709.59,7709.59,7709.59,863
2006/12/7,09:29:00,7707.36,7707.36,7707.36,7707.36,785
2006/12/7,09:30:00,7706.77,7706.77,7706.77,7706.77,696
2006/12/7,09:31:00,7705.84,7705.84,7705.84,7705.84,878
2006/12/7,09:32:00,7705.26,7705.26,7705.26,7705.26,827
2006/12/7,09:33:00,7705.54,7705.54,7705.54,7705.54,871
2006/12/7,09:34:00,7706.73,7706.73,7706.73,7706.73,677
2006/12/7,09:35:00,7707.22,7707.22,7707.22,7707.22,523
2006/12/7,09:36:00,7709.49,7709.49,7709.49,7709.49,676
2006/12/7,09:37:00,7708.68,7708.68,7708.68,7708.68,494
2006/12/7,09:38:00,7709.18,7709.18,7709.18,7709.18,635
2006/12/7,09:39:00,7708.66,7708.66,7708.66,7708.66,588
2006/12/7,09:40:00,7708.91,7708.91,7708.91,7708.91,583
2006/12/7,09:41:00,7708.65,7708.65,7708.65,7708.65,657
2006/12/7,09:42:00,7706.10,7706.10,7706.10,7706.10,448
2006/12/7,09:43:00,7704.70,7704.70,7704.70,7704.70,553
2006/12/7,09:44:00,7703.99,7703.99,7703.99,7703.99,522
2006/12/7,09:45:00,7704.16,7704.16,7704.16,7704.16,468
2006/12/7,09:46:00,7701.64,7701.64,7701.64,7701.64,624
2006/12/7,09:47:00,7700.52,7700.52,7700.52,7700.52,479
2006/12/7,09:48:00,7698.00,7698.00,7698.00,7698.00,526
2006/12/7,09:49:00,7696.93,7696.93,7696.93,7696.93,458
2006/12/7,09:50:00,7694.73,7694.73,7694.73,7694.73,459
2006/12/7,09:51:00,7693.24,7693.24,7693.24,7693.24,547
2006/12/7,09:52:00,7694.73,7694.73,7694.73,7694.73,371
2006/12/7,09:53:00,7692.76,7692.76,7692.76,7692.76,462
2006/12/7,09:54:00,7693.63,7693.63,7693.63,7693.63,437
2006/12/7,09:55:00,7693.85,7693.85,7693.85,7693.85,362
2006/12/7,09:56:00,7692.33,7692.33,7692.33,7692.33,452
2006/12/7,09:57:00,7690.78,7690.78,7690.78,7690.78,327
2006/12/7,09:58:00,7689.07,7689.07,7689.07,7689.07,434
2006/12/7,09:59:00,7688.40,7688.40,7688.40,7688.40,414
2006/12/7,10:00:00,7684.44,7684.44,7684.44,7684.44,363
2006/12/7,10:01:00,7682.89,7682.89,7682.89,7682.89,531
2006/12/7,10:02:00,7684.03,7684.03,7684.03,7684.03,323
2006/12/7,10:03:00,7682.53,7682.53,7682.53,7682.53,426
2006/12/7,10:04:00,7681.90,7681.90,7681.90,7681.90,388
2006/12/7,10:05:00,7679.74,7679.74,7679.74,7679.74,368
2006/12/7,10:06:00,7677.28,7677.28,7677.28,7677.28,436
2006/12/7,10:07:00,7674.22,7674.22,7674.22,7674.22,380
2006/12/7,10:08:00,7673.91,7673.91,7673.91,7673.91,444
2006/12/7,10:09:00,7671.37,7671.37,7671.37,7671.37,432
2006/12/7,10:10:00,7671.25,7671.25,7671.25,7671.25,344
2006/12/7,10:11:00,7669.22,7669.22,7669.22,7669.22,614
2006/12/7,10:12:00,7670.39,7670.39,7670.39,7670.39,380
2006/12/7,10:13:00,7670.22,7670.22,7670.22,7670.22,421
2006/12/7,10:14:00,7671.68,7671.68,7671.68,7671.68,512
2006/12/7,10:15:00,7671.64,7671.64,7671.64,7671.64,491
2006/12/7,10:16:00,7673.99,7673.99,7673.99,7673.99,538
2006/12/7,10:17:00,7676.72,7676.72,7676.72,7676.72,336
2006/12/7,10:18:00,7679.31,7679.31,7679.31,7679.31,434
2006/12/7,10:19:00,7681.47,7681.47,7681.47,7681.47,416
2006/12/7,10:20:00,7683.99,7683.99,7683.99,7683.99,338
2006/12/7,10:21:00,7685.32,7685.32,7685.32,7685.32,438
2006/12/7,10:22:00,7687.36,7687.36,7687.36,7687.36,484
2006/12/7,10:23:00,7690.93,7690.93,7690.93,7690.93,486
2006/12/7,10:24:00,7691.42,7691.42,7691.42,7691.42,416
2006/12/7,10:25:00,7689.81,7689.81,7689.81,7689.81,386
2006/12/7,10:26:00,7690.06,7690.06,7690.06,7690.06,403
2006/12/7,10:27:00,7688.19,7688.19,7688.19,7688.19,301
2006/12/7,10:28:00,7689.54,7689.54,7689.54,7689.54,305
2006/12/7,10:29:00,7688.91,7688.91,7688.91,7688.91,279
2006/12/7,10:30:00,7689.00,7689.00,7689.00,7689.00,275
2006/12/7,10:31:00,7689.87,7689.87,7689.87,7689.87,336
2006/12/7,10:32:00,7689.88,7689.88,7689.88,7689.88,224
2006/12/7,10:33:00,7690.22,7690.22,7690.22,7690.22,313
2006/12/7,10:34:00,7691.04,7691.04,7691.04,7691.04,291
2006/12/7,10:35:00,7688.78,7688.78,7688.78,7688.78,244
2006/12/7,10:36:00,7687.84,7687.84,7687.84,7687.84,377
2006/12/7,10:37:00,7687.34,7687.34,7687.34,7687.34,258
2006/12/7,10:38:00,7686.13,7686.13,7686.13,7686.13,334
2006/12/7,10:39:00,7685.23,7685.23,7685.23,7685.23,340
2006/12/7,10:40:00,7685.61,7685.61,7685.61,7685.61,277
2006/12/7,10:41:00,7689.72,7689.72,7689.72,7689.72,520
2006/12/7,10:42:00,7691.44,7691.44,7691.44,7691.44,312
2006/12/7,10:43:00,7693.46,7693.46,7693.46,7693.46,421
2006/12/7,10:44:00,7692.39,7692.39,7692.39,7692.39,379
2006/12/7,10:45:00,7694.11,7694.11,7694.11,7694.11,427
2006/12/7,10:46:00,7696.18,7696.18,7696.18,7696.18,616
2006/12/7,10:47:00,7698.35,7698.35,7698.35,7698.35,335
2006/12/7,10:48:00,7697.72,7697.72,7697.72,7697.72,335
2006/12/7,10:49:00,7697.25,7697.25,7697.25,7697.25,359
2006/12/7,10:50:00,7698.31,7698.31,7698.31,7698.31,316
2006/12/7,10:51:00,7699.29,7699.29,7699.29,7699.29,391
2006/12/7,10:52:00,7699.43,7699.43,7699.43,7699.43,278
2006/12/7,10:53:00,7699.16,7699.16,7699.16,7699.16,361
2006/12/7,10:54:00,7702.29,7702.29,7702.29,7702.29,435
2006/12/7,10:55:00,7702.33,7702.33,7702.33,7702.33,349
2006/12/7,10:56:00,7701.53,7701.53,7701.53,7701.53,450
2006/12/7,10:57:00,7701.14,7701.14,7701.14,7701.14,344
2006/12/7,10:58:00,7702.36,7702.36,7702.36,7702.36,401
2006/12/7,10:59:00,7701.14,7701.14,7701.14,7701.14,370
2006/12/7,11:00:00,7703.18,7703.18,7703.18,7703.18,367
2006/12/7,11:01:00,7702.63,7702.63,7702.63,7702.63,355
2006/12/7,11:02:00,7702.48,7702.48,7702.48,7702.48,273
2006/12/7,11:03:00,7702.08,7702.08,7702.08,7702.08,316
2006/12/7,11:04:00,7701.39,7701.39,7701.39,7701.39,272
2006/12/7,11:05:00,7700.89,7700.89,7700.89,7700.89,250
2006/12/7,11:06:00,7700.64,7700.64,7700.64,7700.64,368
2006/12/7,11:07:00,7700.59,7700.59,7700.59,7700.59,286
2006/12/7,11:08:00,7701.06,7701.06,7701.06,7701.06,520
2006/12/7,11:09:00,7701.63,7701.63,7701.63,7701.63,336
2006/12/7,11:10:00,7700.26,7700.26,7700.26,7700.26,335
2006/12/7,11:11:00,7701.13,7701.13,7701.13,7701.13,419
2006/12/7,11:12:00,7700.93,7700.93,7700.93,7700.93,289
2006/12/7,11:13:00,7701.33,7701.33,7701.33,7701.33,389
2006/12/7,11:14:00,7703.17,7703.17,7703.17,7703.17,293
2006/12/7,11:15:00,7701.84,7701.84,7701.84,7701.84,222
2006/12/7,11:16:00,7699.67,7699.67,7699.67,7699.67,333
2006/12/7,11:17:00,7700.94,7700.94,7700.94,7700.94,254
2006/12/7,11:18:00,7699.76,7699.76,7699.76,7699.76,291
2006/12/7,11:19:00,7698.81,7698.81,7698.81,7698.81,174
2006/12/7,11:20:00,7697.03,7697.03,7697.03,7697.03,243
2006/12/7,11:21:00,7697.03,7697.03,7697.03,7697.03,361
2006/12/7,11:22:00,7697.31,7697.31,7697.31,7697.31,208
2006/12/7,11:23:00,7697.54,7697.54,7697.54,7697.54,266
2006/12/7,11:24:00,7696.75,7696.75,7696.75,7696.75,263
2006/12/7,11:25:00,7696.26,7696.26,7696.26,7696.26,228
2006/12/7,11:26:00,7696.29,7696.29,7696.29,7696.29,314
2006/12/7,11:27:00,7695.28,7695.28,7695.28,7695.28,193
2006/12/7,11:28:00,7694.97,7694.97,7694.97,7694.97,270
2006/12/7,11:29:00,7694.45,7694.45,7694.45,7694.45,235
2006/12/7,11:30:00,7693.85,7693.85,7693.85,7693.85,251
2006/12/7,11:31:00,7693.76,7693.76,7693.76,7693.76,318
2006/12/7,11:32:00,7693.39,7693.39,7693.39,7693.39,281
2006/12/7,11:33:00,7692.62,7692.62,7692.62,7692.62,285
2006/12/7,11:34:00,7693.02,7693.02,7693.02,7693.02,218
2006/12/7,11:35:00,7693.29,7693.29,7693.29,7693.29,243
2006/12/7,11:36:00,7691.49,7691.49,7691.49,7691.49,236
2006/12/7,11:37:00,7692.49,7692.49,7692.49,7692.49,172
2006/12/7,11:38:00,7691.52,7691.52,7691.52,7691.52,255
2006/12/7,11:39:00,7693.30,7693.30,7693.30,7693.30,241
2006/12/7,11:40:00,7693.72,7693.72,7693.72,7693.72,254
2006/12/7,11:41:00,7692.44,7692.44,7692.44,7692.44,277
2006/12/7,11:42:00,7694.74,7694.74,7694.74,7694.74,269
2006/12/7,11:43:00,7697.24,7697.24,7697.24,7697.24,432
2006/12/7,11:44:00,7697.42,7697.42,7697.42,7697.42,446
2006/12/7,11:45:00,7703.45,7703.45,7703.45,7703.45,301
2006/12/7,11:46:00,7705.44,7705.44,7705.44,7705.44,560
2006/12/7,11:47:00,7706.75,7706.75,7706.75,7706.75,332
2006/12/7,11:48:00,7708.08,7708.08,7708.08,7708.08,337
2006/12/7,11:49:00,7708.45,7708.45,7708.45,7708.45,312
2006/12/7,11:50:00,7710.59,7710.59,7710.59,7710.59,357
2006/12/7,11:51:00,7711.54,7711.54,7711.54,7711.54,397
2006/12/7,11:52:00,7709.61,7709.61,7709.61,7709.61,285
2006/12/7,11:53:00,7711.80,7711.80,7711.80,7711.80,395
2006/12/7,11:54:00,7712.98,7712.98,7712.98,7712.98,332
2006/12/7,11:55:00,7713.76,7713.76,7713.76,7713.76,267
2006/12/7,11:56:00,7712.51,7712.51,7712.51,7712.51,332
2006/12/7,11:57:00,7712.46,7712.46,7712.46,7712.46,194
2006/12/7,11:58:00,7712.40,7712.40,7712.40,7712.40,241
2006/12/7,11:59:00,7711.49,7711.49,7711.49,7711.49,193
2006/12/7,12:00:00,7711.47,7711.47,7711.47,7711.47,271
2006/12/7,12:01:00,7711.18,7711.18,7711.18,7711.18,267
2006/12/7,12:02:00,7712.28,7712.28,7712.28,7712.28,214
2006/12/7,12:03:00,7713.71,7713.71,7713.71,7713.71,298
2006/12/7,12:04:00,7715.76,7715.76,7715.76,7715.76,199
2006/12/7,12:05:00,7714.44,7714.44,7714.44,7714.44,200
2006/12/7,12:06:00,7713.70,7713.70,7713.70,7713.70,234
2006/12/7,12:07:00,7714.61,7714.61,7714.61,7714.61,166
2006/12/7,12:08:00,7713.82,7713.82,7713.82,7713.82,287
2006/12/7,12:09:00,7713.15,7713.15,7713.15,7713.15,274
2006/12/7,12:10:00,7712.56,7712.56,7712.56,7712.56,256
2006/12/7,12:11:00,7712.52,7712.52,7712.52,7712.52,325
2006/12/7,12:12:00,7712.88,7712.88,7712.88,7712.88,181
2006/12/7,12:13:00,7710.39,7710.39,7710.39,7710.39,245
2006/12/7,12:14:00,7710.95,7710.95,7710.95,7710.95,202
2006/12/7,12:15:00,7709.31,7709.31,7709.31,7709.31,218
2006/12/7,12:16:00,7708.10,7708.10,7708.10,7708.10,316
2006/12/7,12:17:00,7707.00,7707.00,7707.00,7707.00,227
2006/12/7,12:18:00,7706.65,7706.65,7706.65,7706.65,243
2006/12/7,12:19:00,7705.41,7705.41,7705.41,7705.41,256
2006/12/7,12:20:00,7704.87,7704.87,7704.87,7704.87,191
2006/12/7,12:21:00,7705.01,7705.01,7705.01,7705.01,302
2006/12/7,12:22:00,7704.71,7704.71,7704.71,7704.71,165
2006/12/7,12:23:00,7703.28,7703.28,7703.28,7703.28,288
2006/12/7,12:24:00,7705.12,7705.12,7705.12,7705.12,327
2006/12/7,12:25:00,7703.99,7703.99,7703.99,7703.99,259
2006/12/7,12:26:00,7704.47,7704.47,7704.47,7704.47,318
2006/12/7,12:27:00,7704.95,7704.95,7704.95,7704.95,208
2006/12/7,12:28:00,7703.98,7703.98,7703.98,7703.98,277
2006/12/7,12:29:00,7705.54,7705.54,7705.54,7705.54,279
2006/12/7,12:30:00,7705.13,7705.13,7705.13,7705.13,328
2006/12/7,12:31:00,7706.52,7706.52,7706.52,7706.52,371
2006/12/7,12:32:00,7706.67,7706.67,7706.67,7706.67,259
2006/12/7,12:33:00,7707.45,7707.45,7707.45,7707.45,322
2006/12/7,12:34:00,7709.29,7709.29,7709.29,7709.29,364
2006/12/7,12:35:00,7711.92,7711.92,7711.92,7711.92,501
2006/12/7,12:36:00,7714.83,7714.83,7714.83,7714.83,815
2006/12/7,12:37:00,7713.80,7713.80,7713.80,7713.80,358
2006/12/7,12:38:00,7715.14,7715.14,7715.14,7715.14,515
2006/12/7,12:39:00,7716.85,7716.85,7716.85,7716.85,379
2006/12/7,12:40:00,7715.36,7715.36,7715.36,7715.36,310
2006/12/7,12:41:00,7716.73,7716.73,7716.73,7716.73,458
2006/12/7,12:42:00,7713.92,7713.92,7713.92,7713.92,352
2006/12/7,12:43:00,7714.75,7714.75,7714.75,7714.75,400
2006/12/7,12:44:00,7714.34,7714.34,7714.34,7714.34,332
2006/12/7,12:45:00,7714.90,7714.90,7714.90,7714.90,318
2006/12/7,12:46:00,7713.30,7713.30,7713.30,7713.30,390
2006/12/7,12:47:00,7713.80,7713.80,7713.80,7713.80,287
2006/12/7,12:48:00,7713.32,7713.32,7713.32,7713.32,427
2006/12/7,12:49:00,7714.40,7714.40,7714.40,7714.40,388
2006/12/7,12:50:00,7712.12,7712.12,7712.12,7712.12,317
2006/12/7,12:51:00,7711.11,7711.11,7711.11,7711.11,424
2006/12/7,12:52:00,7709.01,7709.01,7709.01,7709.01,322
2006/12/7,12:53:00,7708.33,7708.33,7708.33,7708.33,504
2006/12/7,12:54:00,7708.06,7708.06,7708.06,7708.06,427
2006/12/7,12:55:00,7708.18,7708.18,7708.18,7708.18,469
2006/12/7,12:56:00,7705.49,7705.49,7705.49,7705.49,542
2006/12/7,12:57:00,7706.76,7706.76,7706.76,7706.76,376
2006/12/7,12:58:00,7705.90,7705.90,7705.90,7705.90,547
2006/12/7,12:59:00,7708.11,7708.11,7708.11,7708.11,411
2006/12/7,13:00:00,7708.90,7708.90,7708.90,7708.90,352
2006/12/7,13:01:00,7708.65,7708.65,7708.65,7708.65,408
2006/12/7,13:02:00,7710.01,7710.01,7710.01,7710.01,311
2006/12/7,13:03:00,7707.81,7707.81,7707.81,7707.81,407
2006/12/7,13:04:00,7707.84,7707.84,7707.84,7707.84,315
2006/12/7,13:05:00,7704.05,7704.05,7704.05,7704.05,332
2006/12/7,13:06:00,7705.29,7705.29,7705.29,7705.29,408
2006/12/7,13:07:00,7704.40,7704.40,7704.40,7704.40,419
2006/12/7,13:08:00,7703.94,7703.94,7703.94,7703.94,480
2006/12/7,13:09:00,7703.10,7703.10,7703.10,7703.10,559
2006/12/7,13:10:00,7700.85,7700.85,7700.85,7700.85,431
2006/12/7,13:11:00,7699.41,7699.41,7699.41,7699.41,539
2006/12/7,13:12:00,7698.24,7698.24,7698.24,7698.24,403
2006/12/7,13:13:00,7696.56,7696.56,7696.56,7696.56,485
2006/12/7,13:14:00,7695.05,7695.05,7695.05,7695.05,437
2006/12/7,13:15:00,7694.22,7694.22,7694.22,7694.22,441
2006/12/7,13:16:00,7692.55,7692.55,7692.55,7692.55,571
2006/12/7,13:17:00,7692.05,7692.05,7692.05,7692.05,490
2006/12/7,13:18:00,7691.49,7691.49,7691.49,7691.49,647
2006/12/7,13:19:00,7692.13,7692.13,7692.13,7692.13,462
2006/12/7,13:20:00,7689.49,7689.49,7689.49,7689.49,505
2006/12/7,13:21:00,7690.57,7690.57,7690.57,7690.57,585
2006/12/7,13:22:00,7690.96,7690.96,7690.96,7690.96,545
2006/12/7,13:23:00,7691.72,7691.72,7691.72,7691.72,682
2006/12/7,13:24:00,7693.41,7693.41,7693.41,7693.41,537
2006/12/7,13:25:00,7694.54,7694.54,7694.54,7694.54,523
2006/12/7,13:26:00,7694.54,7694.54,7694.54,7694.54,0
2006/12/7,13:27:00,7694.54,7694.54,7694.54,7694.54,0
2006/12/7,13:28:00,7694.54,7694.54,7694.54,7694.54,0
2006/12/7,13:29:00,7694.54,7694.54,7694.54,7694.54,0
2006/12/7,13:30:00,7686.52,7686.52,7686.52,7686.52,4564
2006/12/8,09:00:00,7686.52,7686.52,7686.52,7686.52,109
2006/12/8,09:01:00,7658.04,7658.04,7658.04,7658.04,3034
2006/12/8,09:02:00,7644.83,7644.83,7644.83,7644.83,1044
2006/12/8,09:03:00,7631.91,7631.91,7631.91,7631.91,1256
2006/12/8,09:04:00,7626.37,7626.37,7626.37,7626.37,1248
2006/12/8,09:05:00,7632.06,7632.06,7632.06,7632.06,951
2006/12/8,09:06:00,7628.17,7628.17,7628.17,7628.17,1224
2006/12/8,09:07:00,7627.03,7627.03,7627.03,7627.03,803
2006/12/8,09:08:00,7627.63,7627.63,7627.63,7627.63,1152
2006/12/8,09:09:00,7630.06,7630.06,7630.06,7630.06,943
2006/12/8,09:10:00,7632.71,7632.71,7632.71,7632.71,705
2006/12/8,09:11:00,7636.58,7636.58,7636.58,7636.58,977
2006/12/8,09:12:00,7640.39,7640.39,7640.39,7640.39,575
2006/12/8,09:13:00,7643.76,7643.76,7643.76,7643.76,735
2006/12/8,09:14:00,7642.51,7642.51,7642.51,7642.51,805
2006/12/8,09:15:00,7642.88,7642.88,7642.88,7642.88,610
2006/12/8,09:16:00,7643.99,7643.99,7643.99,7643.99,689
2006/12/8,09:17:00,7641.94,7641.94,7641.94,7641.94,539
2006/12/8,09:18:00,7640.65,7640.65,7640.65,7640.65,628
2006/12/8,09:19:00,7638.35,7638.35,7638.35,7638.35,570
2006/12/8,09:20:00,7639.03,7639.03,7639.03,7639.03,414
2006/12/8,09:21:00,7637.18,7637.18,7637.18,7637.18,637
2006/12/8,09:22:00,7640.18,7640.18,7640.18,7640.18,489
2006/12/8,09:23:00,7643.11,7643.11,7643.11,7643.11,509
2006/12/8,09:24:00,7647.19,7647.19,7647.19,7647.19,640
2006/12/8,09:25:00,7650.05,7650.05,7650.05,7650.05,462
2006/12/8,09:26:00,7652.95,7652.95,7652.95,7652.95,717
2006/12/8,09:27:00,7655.90,7655.90,7655.90,7655.90,514
2006/12/8,09:28:00,7657.19,7657.19,7657.19,7657.19,576
2006/12/8,09:29:00,7656.45,7656.45,7656.45,7656.45,528
2006/12/8,09:30:00,7653.39,7653.39,7653.39,7653.39,440
2006/12/8,09:31:00,7656.76,7656.76,7656.76,7656.76,690
2006/12/8,09:32:00,7657.00,7657.00,7657.00,7657.00,478
2006/12/8,09:33:00,7656.60,7656.60,7656.60,7656.60,605
2006/12/8,09:34:00,7655.81,7655.81,7655.81,7655.81,561
2006/12/8,09:35:00,7653.72,7653.72,7653.72,7653.72,382
2006/12/8,09:36:00,7655.30,7655.30,7655.30,7655.30,552
2006/12/8,09:37:00,7654.90,7654.90,7654.90,7654.90,383
2006/12/8,09:38:00,7654.50,7654.50,7654.50,7654.50,423
2006/12/8,09:39:00,7653.81,7653.81,7653.81,7653.81,455
2006/12/8,09:40:00,7652.73,7652.73,7652.73,7652.73,379
2006/12/8,09:41:00,7651.46,7651.46,7651.46,7651.46,464
2006/12/8,09:42:00,7651.42,7651.42,7651.42,7651.42,346
2006/12/8,09:43:00,7648.70,7648.70,7648.70,7648.70,430
2006/12/8,09:44:00,7648.47,7648.47,7648.47,7648.47,332
2006/12/8,09:45:00,7648.93,7648.93,7648.93,7648.93,329
2006/12/8,09:46:00,7649.50,7649.50,7649.50,7649.50,536
2006/12/8,09:47:00,7648.92,7648.92,7648.92,7648.92,336
2006/12/8,09:48:00,7648.20,7648.20,7648.20,7648.20,446
2006/12/8,09:49:00,7648.62,7648.62,7648.62,7648.62,410
2006/12/8,09:50:00,7648.89,7648.89,7648.89,7648.89,320
2006/12/8,09:51:00,7649.42,7649.42,7649.42,7649.42,470
2006/12/8,09:52:00,7650.42,7650.42,7650.42,7650.42,305
2006/12/8,09:53:00,7649.94,7649.94,7649.94,7649.94,372
2006/12/8,09:54:00,7649.61,7649.61,7649.61,7649.61,346
2006/12/8,09:55:00,7649.65,7649.65,7649.65,7649.65,306
2006/12/8,09:56:00,7651.72,7651.72,7651.72,7651.72,405
2006/12/8,09:57:00,7650.90,7650.90,7650.90,7650.90,316
2006/12/8,09:58:00,7651.54,7651.54,7651.54,7651.54,381
2006/12/8,09:59:00,7650.80,7650.80,7650.80,7650.80,359
2006/12/8,10:00:00,7651.67,7651.67,7651.67,7651.67,335
2006/12/8,10:01:00,7650.40,7650.40,7650.40,7650.40,444
2006/12/8,10:02:00,7651.04,7651.04,7651.04,7651.04,332
2006/12/8,10:03:00,7652.21,7652.21,7652.21,7652.21,437
2006/12/8,10:04:00,7652.37,7652.37,7652.37,7652.37,371
2006/12/8,10:05:00,7653.74,7653.74,7653.74,7653.74,321
2006/12/8,10:06:00,7652.90,7652.90,7652.90,7652.90,393
2006/12/8,10:07:00,7653.39,7653.39,7653.39,7653.39,285
2006/12/8,10:08:00,7654.90,7654.90,7654.90,7654.90,408
2006/12/8,10:09:00,7654.38,7654.38,7654.38,7654.38,358
2006/12/8,10:10:00,7652.51,7652.51,7652.51,7652.51,296
2006/12/8,10:11:00,7650.28,7650.28,7650.28,7650.28,456
2006/12/8,10:12:00,7648.88,7648.88,7648.88,7648.88,329
2006/12/8,10:13:00,7647.32,7647.32,7647.32,7647.32,401
2006/12/8,10:14:00,7644.45,7644.45,7644.45,7644.45,344
2006/12/8,10:15:00,7644.88,7644.88,7644.88,7644.88,298
2006/12/8,10:16:00,7643.52,7643.52,7643.52,7643.52,480
2006/12/8,10:17:00,7644.00,7644.00,7644.00,7644.00,349
2006/12/8,10:18:00,7643.15,7643.15,7643.15,7643.15,396
2006/12/8,10:19:00,7643.69,7643.69,7643.69,7643.69,341
2006/12/8,10:20:00,7644.66,7644.66,7644.66,7644.66,306
2006/12/8,10:21:00,7643.82,7643.82,7643.82,7643.82,375
2006/12/8,10:22:00,7644.03,7644.03,7644.03,7644.03,204
2006/12/8,10:23:00,7644.25,7644.25,7644.25,7644.25,328
2006/12/8,10:24:00,7643.82,7643.82,7643.82,7643.82,303
2006/12/8,10:25:00,7643.32,7643.32,7643.32,7643.32,322
2006/12/8,10:26:00,7641.59,7641.59,7641.59,7641.59,381
2006/12/8,10:27:00,7642.93,7642.93,7642.93,7642.93,313
2006/12/8,10:28:00,7642.54,7642.54,7642.54,7642.54,329
2006/12/8,10:29:00,7641.26,7641.26,7641.26,7641.26,299
2006/12/8,10:30:00,7639.16,7639.16,7639.16,7639.16,232
2006/12/8,10:31:00,7638.67,7638.67,7638.67,7638.67,333
2006/12/8,10:32:00,7638.09,7638.09,7638.09,7638.09,296
2006/12/8,10:33:00,7636.52,7636.52,7636.52,7636.52,393
2006/12/8,10:34:00,7634.85,7634.85,7634.85,7634.85,322
2006/12/8,10:35:00,7633.38,7633.38,7633.38,7633.38,338
2006/12/8,10:36:00,7631.61,7631.61,7631.61,7631.61,486
2006/12/8,10:37:00,7632.62,7632.62,7632.62,7632.62,347
2006/12/8,10:38:00,7629.02,7629.02,7629.02,7629.02,444
2006/12/8,10:39:00,7629.15,7629.15,7629.15,7629.15,429
2006/12/8,10:40:00,7628.25,7628.25,7628.25,7628.25,264
2006/12/8,10:41:00,7628.84,7628.84,7628.84,7628.84,479
2006/12/8,10:42:00,7628.00,7628.00,7628.00,7628.00,300
2006/12/8,10:43:00,7630.14,7630.14,7630.14,7630.14,451
2006/12/8,10:44:00,7629.15,7629.15,7629.15,7629.15,389
2006/12/8,10:45:00,7630.56,7630.56,7630.56,7630.56,284
2006/12/8,10:46:00,7630.93,7630.93,7630.93,7630.93,369
2006/12/8,10:47:00,7632.08,7632.08,7632.08,7632.08,252
2006/12/8,10:48:00,7631.25,7631.25,7631.25,7631.25,376
2006/12/8,10:49:00,7633.41,7633.41,7633.41,7633.41,258
2006/12/8,10:50:00,7634.17,7634.17,7634.17,7634.17,244
2006/12/8,10:51:00,7634.24,7634.24,7634.24,7634.24,302
2006/12/8,10:52:00,7634.85,7634.85,7634.85,7634.85,195
2006/12/8,10:53:00,7634.31,7634.31,7634.31,7634.31,227
2006/12/8,10:54:00,7630.25,7630.25,7630.25,7630.25,183
2006/12/8,10:55:00,7633.75,7633.75,7633.75,7633.75,215
2006/12/8,10:56:00,7632.27,7632.27,7632.27,7632.27,268
2006/12/8,10:57:00,7631.90,7631.90,7631.90,7631.90,167
2006/12/8,10:58:00,7634.15,7634.15,7634.15,7634.15,228
2006/12/8,10:59:00,7637.56,7637.56,7637.56,7637.56,248
2006/12/8,11:00:00,7636.83,7636.83,7636.83,7636.83,235
2006/12/8,11:01:00,7637.57,7637.57,7637.57,7637.57,302
2006/12/8,11:02:00,7636.86,7636.86,7636.86,7636.86,191
2006/12/8,11:03:00,7638.89,7638.89,7638.89,7638.89,325
2006/12/8,11:04:00,7640.10,7640.10,7640.10,7640.10,277
2006/12/8,11:05:00,7639.64,7639.64,7639.64,7639.64,317
2006/12/8,11:06:00,7639.28,7639.28,7639.28,7639.28,349
2006/12/8,11:07:00,7640.62,7640.62,7640.62,7640.62,142
2006/12/8,11:08:00,7640.32,7640.32,7640.32,7640.32,235
2006/12/8,11:09:00,7640.86,7640.86,7640.86,7640.86,180
2006/12/8,11:10:00,7641.84,7641.84,7641.84,7641.84,168
2006/12/8,11:11:00,7641.56,7641.56,7641.56,7641.56,252
2006/12/8,11:12:00,7640.66,7640.66,7640.66,7640.66,140
2006/12/8,11:13:00,7640.53,7640.53,7640.53,7640.53,236
2006/12/8,11:14:00,7640.98,7640.98,7640.98,7640.98,175
2006/12/8,11:15:00,7642.50,7642.50,7642.50,7642.50,167
2006/12/8,11:16:00,7640.68,7640.68,7640.68,7640.68,261
2006/12/8,11:17:00,7640.91,7640.91,7640.91,7640.91,197
2006/12/8,11:18:00,7641.31,7641.31,7641.31,7641.31,241
2006/12/8,11:19:00,7640.70,7640.70,7640.70,7640.70,235
2006/12/8,11:20:00,7640.45,7640.45,7640.45,7640.45,193
2006/12/8,11:21:00,7639.90,7639.90,7639.90,7639.90,235
2006/12/8,11:22:00,7639.34,7639.34,7639.34,7639.34,180
2006/12/8,11:23:00,7640.43,7640.43,7640.43,7640.43,253
2006/12/8,11:24:00,7641.71,7641.71,7641.71,7641.71,164
2006/12/8,11:25:00,7639.64,7639.64,7639.64,7639.64,217
2006/12/8,11:26:00,7641.02,7641.02,7641.02,7641.02,290
2006/12/8,11:27:00,7641.47,7641.47,7641.47,7641.47,202
2006/12/8,11:28:00,7640.80,7640.80,7640.80,7640.80,285
2006/12/8,11:29:00,7640.12,7640.12,7640.12,7640.12,320
2006/12/8,11:30:00,7641.52,7641.52,7641.52,7641.52,265
2006/12/8,11:31:00,7640.41,7640.41,7640.41,7640.41,344
2006/12/8,11:32:00,7638.56,7638.56,7638.56,7638.56,222
2006/12/8,11:33:00,7640.30,7640.30,7640.30,7640.30,301
2006/12/8,11:34:00,7639.40,7639.40,7639.40,7639.40,256
2006/12/8,11:35:00,7638.55,7638.55,7638.55,7638.55,176
2006/12/8,11:36:00,7639.54,7639.54,7639.54,7639.54,294
2006/12/8,11:37:00,7639.51,7639.51,7639.51,7639.51,185
2006/12/8,11:38:00,7639.49,7639.49,7639.49,7639.49,284
2006/12/8,11:39:00,7637.77,7637.77,7637.77,7637.77,238
2006/12/8,11:40:00,7639.18,7639.18,7639.18,7639.18,206
2006/12/8,11:41:00,7639.77,7639.77,7639.77,7639.77,316
2006/12/8,11:42:00,7637.36,7637.36,7637.36,7637.36,262
2006/12/8,11:43:00,7630.38,7630.38,7630.38,7630.38,701
2006/12/8,11:44:00,7619.39,7619.39,7619.39,7619.39,872
2006/12/8,11:45:00,7612.02,7612.02,7612.02,7612.02,745
2006/12/8,11:46:00,7603.08,7603.08,7603.08,7603.08,1006
2006/12/8,11:47:00,7601.30,7601.30,7601.30,7601.30,579
2006/12/8,11:48:00,7603.66,7603.66,7603.66,7603.66,528
2006/12/8,11:49:00,7607.96,7607.96,7607.96,7607.96,505
2006/12/8,11:50:00,7613.12,7613.12,7613.12,7613.12,519
2006/12/8,11:51:00,7609.56,7609.56,7609.56,7609.56,481
2006/12/8,11:52:00,7611.81,7611.81,7611.81,7611.81,240
2006/12/8,11:53:00,7610.09,7610.09,7610.09,7610.09,267
2006/12/8,11:54:00,7611.71,7611.71,7611.71,7611.71,264
2006/12/8,11:55:00,7611.79,7611.79,7611.79,7611.79,237
2006/12/8,11:56:00,7612.87,7612.87,7612.87,7612.87,285
2006/12/8,11:57:00,7612.82,7612.82,7612.82,7612.82,196
2006/12/8,11:58:00,7613.94,7613.94,7613.94,7613.94,293
2006/12/8,11:59:00,7615.48,7615.48,7615.48,7615.48,186
2006/12/8,12:00:00,7615.27,7615.27,7615.27,7615.27,176
2006/12/8,12:01:00,7616.60,7616.60,7616.60,7616.60,297
2006/12/8,12:02:00,7617.76,7617.76,7617.76,7617.76,192
2006/12/8,12:03:00,7618.46,7618.46,7618.46,7618.46,270
2006/12/8,12:04:00,7619.38,7619.38,7619.38,7619.38,188
2006/12/8,12:05:00,7619.29,7619.29,7619.29,7619.29,213
2006/12/8,12:06:00,7620.10,7620.10,7620.10,7620.10,223
2006/12/8,12:07:00,7620.89,7620.89,7620.89,7620.89,216
2006/12/8,12:08:00,7622.12,7622.12,7622.12,7622.12,217
2006/12/8,12:09:00,7623.13,7623.13,7623.13,7623.13,285
2006/12/8,12:10:00,7622.59,7622.59,7622.59,7622.59,269
2006/12/8,12:11:00,7624.09,7624.09,7624.09,7624.09,256
2006/12/8,12:12:00,7622.05,7622.05,7622.05,7622.05,175
2006/12/8,12:13:00,7623.01,7623.01,7623.01,7623.01,230
2006/12/8,12:14:00,7621.23,7621.23,7621.23,7621.23,181
2006/12/8,12:15:00,7619.38,7619.38,7619.38,7619.38,233
2006/12/8,12:16:00,7617.19,7617.19,7617.19,7617.19,240
2006/12/8,12:17:00,7616.67,7616.67,7616.67,7616.67,186
2006/12/8,12:18:00,7617.13,7617.13,7617.13,7617.13,244
2006/12/8,12:19:00,7617.33,7617.33,7617.33,7617.33,178
2006/12/8,12:20:00,7615.99,7615.99,7615.99,7615.99,203
2006/12/8,12:21:00,7618.03,7618.03,7618.03,7618.03,252
2006/12/8,12:22:00,7615.51,7615.51,7615.51,7615.51,204
2006/12/8,12:23:00,7617.19,7617.19,7617.19,7617.19,303
2006/12/8,12:24:00,7616.93,7616.93,7616.93,7616.93,183
2006/12/8,12:25:00,7617.22,7617.22,7617.22,7617.22,225
2006/12/8,12:26:00,7617.63,7617.63,7617.63,7617.63,277
2006/12/8,12:27:00,7616.37,7616.37,7616.37,7616.37,201
2006/12/8,12:28:00,7614.80,7614.80,7614.80,7614.80,354
2006/12/8,12:29:00,7612.61,7612.61,7612.61,7612.61,247
2006/12/8,12:30:00,7612.75,7612.75,7612.75,7612.75,228
2006/12/8,12:31:00,7612.33,7612.33,7612.33,7612.33,360
2006/12/8,12:32:00,7611.40,7611.40,7611.40,7611.40,227
2006/12/8,12:33:00,7608.74,7608.74,7608.74,7608.74,323
2006/12/8,12:34:00,7608.52,7608.52,7608.52,7608.52,300
2006/12/8,12:35:00,7609.26,7609.26,7609.26,7609.26,266
2006/12/8,12:36:00,7608.86,7608.86,7608.86,7608.86,314
2006/12/8,12:37:00,7609.02,7609.02,7609.02,7609.02,204
2006/12/8,12:38:00,7609.53,7609.53,7609.53,7609.53,254
2006/12/8,12:39:00,7610.63,7610.63,7610.63,7610.63,303
2006/12/8,12:40:00,7611.92,7611.92,7611.92,7611.92,183
2006/12/8,12:41:00,7613.32,7613.32,7613.32,7613.32,272
2006/12/8,12:42:00,7614.25,7614.25,7614.25,7614.25,158
2006/12/8,12:43:00,7614.60,7614.60,7614.60,7614.60,251
2006/12/8,12:44:00,7613.36,7613.36,7613.36,7613.36,210
2006/12/8,12:45:00,7615.34,7615.34,7615.34,7615.34,223
2006/12/8,12:46:00,7613.86,7613.86,7613.86,7613.86,289
2006/12/8,12:47:00,7614.84,7614.84,7614.84,7614.84,319
2006/12/8,12:48:00,7613.59,7613.59,7613.59,7613.59,272
2006/12/8,12:49:00,7614.18,7614.18,7614.18,7614.18,218
2006/12/8,12:50:00,7616.08,7616.08,7616.08,7616.08,232
2006/12/8,12:51:00,7615.93,7615.93,7615.93,7615.93,341
2006/12/8,12:52:00,7616.26,7616.26,7616.26,7616.26,286
2006/12/8,12:53:00,7613.55,7613.55,7613.55,7613.55,338
2006/12/8,12:54:00,7615.85,7615.85,7615.85,7615.85,271
2006/12/8,12:55:00,7615.89,7615.89,7615.89,7615.89,323
2006/12/8,12:56:00,7616.58,7616.58,7616.58,7616.58,312
2006/12/8,12:57:00,7617.51,7617.51,7617.51,7617.51,213
2006/12/8,12:58:00,7616.88,7616.88,7616.88,7616.88,297
2006/12/8,12:59:00,7619.99,7619.99,7619.99,7619.99,263
2006/12/8,13:00:00,7620.50,7620.50,7620.50,7620.50,254
2006/12/8,13:01:00,7622.27,7622.27,7622.27,7622.27,315
2006/12/8,13:02:00,7624.40,7624.40,7624.40,7624.40,307
2006/12/8,13:03:00,7626.93,7626.93,7626.93,7626.93,393
2006/12/8,13:04:00,7624.66,7624.66,7624.66,7624.66,455
2006/12/8,13:05:00,7622.91,7622.91,7622.91,7622.91,351
2006/12/8,13:06:00,7621.51,7621.51,7621.51,7621.51,389
2006/12/8,13:07:00,7621.57,7621.57,7621.57,7621.57,255
2006/12/8,13:08:00,7620.43,7620.43,7620.43,7620.43,334
2006/12/8,13:09:00,7618.43,7618.43,7618.43,7618.43,354
2006/12/8,13:10:00,7618.80,7618.80,7618.80,7618.80,405
2006/12/8,13:11:00,7620.64,7620.64,7620.64,7620.64,384
2006/12/8,13:12:00,7620.88,7620.88,7620.88,7620.88,279
2006/12/8,13:13:00,7620.81,7620.81,7620.81,7620.81,388
2006/12/8,13:14:00,7620.96,7620.96,7620.96,7620.96,326
2006/12/8,13:15:00,7622.38,7622.38,7622.38,7622.38,375
2006/12/8,13:16:00,7621.91,7621.91,7621.91,7621.91,445
2006/12/8,13:17:00,7622.94,7622.94,7622.94,7622.94,331
2006/12/8,13:18:00,7623.31,7623.31,7623.31,7623.31,515
2006/12/8,13:19:00,7621.99,7621.99,7621.99,7621.99,614
2006/12/8,13:20:00,7623.63,7623.63,7623.63,7623.63,604
2006/12/8,13:21:00,7623.29,7623.29,7623.29,7623.29,606
2006/12/8,13:22:00,7627.21,7627.21,7627.21,7627.21,524
2006/12/8,13:23:00,7621.96,7621.96,7621.96,7621.96,730
2006/12/8,13:24:00,7623.96,7623.96,7623.96,7623.96,629
2006/12/8,13:25:00,7623.82,7623.82,7623.82,7623.82,554
2006/12/8,13:26:00,7623.82,7623.82,7623.82,7623.82,0
2006/12/8,13:27:00,7623.82,7623.82,7623.82,7623.82,0
2006/12/8,13:28:00,7623.82,7623.82,7623.82,7623.82,0
2006/12/8,13:29:00,7623.82,7623.82,7623.82,7623.82,0
2006/12/8,13:30:00,7636.30,7636.30,7636.30,7636.30,4832
2006/12/11,09:00:00,7636.30,7636.30,7636.30,7636.30,112
2006/12/11,09:01:00,7635.69,7635.69,7635.69,7635.69,3218
2006/12/11,09:02:00,7633.93,7633.93,7633.93,7633.93,446
2006/12/11,09:03:00,7635.72,7635.72,7635.72,7635.72,869
2006/12/11,09:04:00,7633.53,7633.53,7633.53,7633.53,928
2006/12/11,09:05:00,7634.45,7634.45,7634.45,7634.45,845
2006/12/11,09:06:00,7633.13,7633.13,7633.13,7633.13,1138
2006/12/11,09:07:00,7633.33,7633.33,7633.33,7633.33,773
2006/12/11,09:08:00,7631.26,7631.26,7631.26,7631.26,747
2006/12/11,09:09:00,7629.58,7629.58,7629.58,7629.58,643
2006/12/11,09:10:00,7626.27,7626.27,7626.27,7626.27,554
2006/12/11,09:11:00,7619.74,7619.74,7619.74,7619.74,804
2006/12/11,09:12:00,7614.51,7614.51,7614.51,7614.51,666
2006/12/11,09:13:00,7610.22,7610.22,7610.22,7610.22,770
2006/12/11,09:14:00,7604.61,7604.61,7604.61,7604.61,761
2006/12/11,09:15:00,7602.09,7602.09,7602.09,7602.09,644
2006/12/11,09:16:00,7595.17,7595.17,7595.17,7595.17,1281
2006/12/11,09:17:00,7591.53,7591.53,7591.53,7591.53,584
2006/12/11,09:18:00,7588.36,7588.36,7588.36,7588.36,724
2006/12/11,09:19:00,7588.78,7588.78,7588.78,7588.78,572
2006/12/11,09:20:00,7587.96,7587.96,7587.96,7587.96,551
2006/12/11,09:21:00,7587.58,7587.58,7587.58,7587.58,607
2006/12/11,09:22:00,7589.61,7589.61,7589.61,7589.61,523
2006/12/11,09:23:00,7590.15,7590.15,7590.15,7590.15,753
2006/12/11,09:24:00,7592.68,7592.68,7592.68,7592.68,563
2006/12/11,09:25:00,7594.86,7594.86,7594.86,7594.86,551
2006/12/11,09:26:00,7595.66,7595.66,7595.66,7595.66,769
2006/12/11,09:27:00,7597.58,7597.58,7597.58,7597.58,438
2006/12/11,09:28:00,7598.23,7598.23,7598.23,7598.23,537
2006/12/11,09:29:00,7603.04,7603.04,7603.04,7603.04,565
2006/12/11,09:30:00,7605.58,7605.58,7605.58,7605.58,458
2006/12/11,09:31:00,7606.97,7606.97,7606.97,7606.97,733
2006/12/11,09:32:00,7607.64,7607.64,7607.64,7607.64,446
2006/12/11,09:33:00,7607.95,7607.95,7607.95,7607.95,648
2006/12/11,09:34:00,7609.98,7609.98,7609.98,7609.98,547
2006/12/11,09:35:00,7609.96,7609.96,7609.96,7609.96,381
2006/12/11,09:36:00,7608.89,7608.89,7608.89,7608.89,548
2006/12/11,09:37:00,7606.86,7606.86,7606.86,7606.86,351
2006/12/11,09:38:00,7606.32,7606.32,7606.32,7606.32,551
2006/12/11,09:39:00,7604.35,7604.35,7604.35,7604.35,474
2006/12/11,09:40:00,7604.17,7604.17,7604.17,7604.17,457
2006/12/11,09:41:00,7602.19,7602.19,7602.19,7602.19,574
2006/12/11,09:42:00,7601.54,7601.54,7601.54,7601.54,556
2006/12/11,09:43:00,7600.50,7600.50,7600.50,7600.50,487
2006/12/11,09:44:00,7600.45,7600.45,7600.45,7600.45,421
2006/12/11,09:45:00,7598.97,7598.97,7598.97,7598.97,370
2006/12/11,09:46:00,7596.86,7596.86,7596.86,7596.86,498
2006/12/11,09:47:00,7596.27,7596.27,7596.27,7596.27,372
2006/12/11,09:48:00,7595.96,7595.96,7595.96,7595.96,534
2006/12/11,09:49:00,7595.82,7595.82,7595.82,7595.82,304
2006/12/11,09:50:00,7595.03,7595.03,7595.03,7595.03,338
2006/12/11,09:51:00,7594.81,7594.81,7594.81,7594.81,399
2006/12/11,09:52:00,7596.73,7596.73,7596.73,7596.73,419
2006/12/11,09:53:00,7595.99,7595.99,7595.99,7595.99,432
2006/12/11,09:54:00,7599.83,7599.83,7599.83,7599.83,360
2006/12/11,09:55:00,7599.24,7599.24,7599.24,7599.24,378
2006/12/11,09:56:00,7598.46,7598.46,7598.46,7598.46,461
2006/12/11,09:57:00,7601.43,7601.43,7601.43,7601.43,332
2006/12/11,09:58:00,7602.68,7602.68,7602.68,7602.68,388
2006/12/11,09:59:00,7602.19,7602.19,7602.19,7602.19,355
2006/12/11,10:00:00,7604.56,7604.56,7604.56,7604.56,355
2006/12/11,10:01:00,7604.08,7604.08,7604.08,7604.08,456
2006/12/11,10:02:00,7605.71,7605.71,7605.71,7605.71,257
2006/12/11,10:03:00,7604.51,7604.51,7604.51,7604.51,361
2006/12/11,10:04:00,7604.78,7604.78,7604.78,7604.78,334
2006/12/11,10:05:00,7604.34,7604.34,7604.34,7604.34,375
2006/12/11,10:06:00,7604.87,7604.87,7604.87,7604.87,480
2006/12/11,10:07:00,7605.93,7605.93,7605.93,7605.93,373
2006/12/11,10:08:00,7606.24,7606.24,7606.24,7606.24,376
2006/12/11,10:09:00,7604.91,7604.91,7604.91,7604.91,416
2006/12/11,10:10:00,7606.07,7606.07,7606.07,7606.07,402
2006/12/11,10:11:00,7604.43,7604.43,7604.43,7604.43,544
2006/12/11,10:12:00,7602.36,7602.36,7602.36,7602.36,422
2006/12/11,10:13:00,7601.84,7601.84,7601.84,7601.84,524
2006/12/11,10:14:00,7599.08,7599.08,7599.08,7599.08,519
2006/12/11,10:15:00,7595.70,7595.70,7595.70,7595.70,490
2006/12/11,10:16:00,7595.37,7595.37,7595.37,7595.37,696
2006/12/11,10:17:00,7592.85,7592.85,7592.85,7592.85,469
2006/12/11,10:18:00,7592.99,7592.99,7592.99,7592.99,549
2006/12/11,10:19:00,7593.12,7593.12,7593.12,7593.12,423
2006/12/11,10:20:00,7593.37,7593.37,7593.37,7593.37,361
2006/12/11,10:21:00,7594.87,7594.87,7594.87,7594.87,396
2006/12/11,10:22:00,7594.94,7594.94,7594.94,7594.94,231
2006/12/11,10:23:00,7592.60,7592.60,7592.60,7592.60,311
2006/12/11,10:24:00,7592.37,7592.37,7592.37,7592.37,317
2006/12/11,10:25:00,7592.48,7592.48,7592.48,7592.48,271
2006/12/11,10:26:00,7591.16,7591.16,7591.16,7591.16,306
2006/12/11,10:27:00,7589.34,7589.34,7589.34,7589.34,227
2006/12/11,10:28:00,7590.22,7590.22,7590.22,7590.22,336
2006/12/11,10:29:00,7586.74,7586.74,7586.74,7586.74,259
2006/12/11,10:30:00,7586.61,7586.61,7586.61,7586.61,237
2006/12/11,10:31:00,7582.62,7582.62,7582.62,7582.62,446
2006/12/11,10:32:00,7584.96,7584.96,7584.96,7584.96,319
2006/12/11,10:33:00,7586.78,7586.78,7586.78,7586.78,328
2006/12/11,10:34:00,7586.14,7586.14,7586.14,7586.14,280
2006/12/11,10:35:00,7587.38,7587.38,7587.38,7587.38,298
2006/12/11,10:36:00,7586.85,7586.85,7586.85,7586.85,331
2006/12/11,10:37:00,7586.52,7586.52,7586.52,7586.52,228
2006/12/11,10:38:00,7587.38,7587.38,7587.38,7587.38,217
2006/12/11,10:39:00,7588.33,7588.33,7588.33,7588.33,213
2006/12/11,10:40:00,7590.36,7590.36,7590.36,7590.36,222
2006/12/11,10:41:00,7591.78,7591.78,7591.78,7591.78,346
2006/12/11,10:42:00,7591.31,7591.31,7591.31,7591.31,215
2006/12/11,10:43:00,7592.43,7592.43,7592.43,7592.43,345
2006/12/11,10:44:00,7591.00,7591.00,7591.00,7591.00,265
2006/12/11,10:45:00,7591.44,7591.44,7591.44,7591.44,255
2006/12/11,10:46:00,7592.07,7592.07,7592.07,7592.07,281
2006/12/11,10:47:00,7592.58,7592.58,7592.58,7592.58,220
2006/12/11,10:48:00,7592.52,7592.52,7592.52,7592.52,284
2006/12/11,10:49:00,7592.58,7592.58,7592.58,7592.58,255
2006/12/11,10:50:00,7593.69,7593.69,7593.69,7593.69,218
2006/12/11,10:51:00,7595.22,7595.22,7595.22,7595.22,500
2006/12/11,10:52:00,7596.24,7596.24,7596.24,7596.24,311
2006/12/11,10:53:00,7596.95,7596.95,7596.95,7596.95,373
2006/12/11,10:54:00,7598.71,7598.71,7598.71,7598.71,312
2006/12/11,10:55:00,7598.28,7598.28,7598.28,7598.28,280
2006/12/11,10:56:00,7599.17,7599.17,7599.17,7599.17,409
2006/12/11,10:57:00,7599.84,7599.84,7599.84,7599.84,266
2006/12/11,10:58:00,7601.95,7601.95,7601.95,7601.95,320
2006/12/11,10:59:00,7603.64,7603.64,7603.64,7603.64,315
2006/12/11,11:00:00,7600.94,7600.94,7600.94,7600.94,327
2006/12/11,11:01:00,7604.18,7604.18,7604.18,7604.18,623
2006/12/11,11:02:00,7602.36,7602.36,7602.36,7602.36,208
2006/12/11,11:03:00,7603.06,7603.06,7603.06,7603.06,232
2006/12/11,11:04:00,7601.92,7601.92,7601.92,7601.92,185
2006/12/11,11:05:00,7600.96,7600.96,7600.96,7600.96,198
2006/12/11,11:06:00,7602.17,7602.17,7602.17,7602.17,251
2006/12/11,11:07:00,7600.94,7600.94,7600.94,7600.94,208
2006/12/11,11:08:00,7600.71,7600.71,7600.71,7600.71,233
2006/12/11,11:09:00,7600.07,7600.07,7600.07,7600.07,220
2006/12/11,11:10:00,7600.29,7600.29,7600.29,7600.29,200
2006/12/11,11:11:00,7600.33,7600.33,7600.33,7600.33,302
2006/12/11,11:12:00,7599.95,7599.95,7599.95,7599.95,197
2006/12/11,11:13:00,7599.84,7599.84,7599.84,7599.84,237
2006/12/11,11:14:00,7599.36,7599.36,7599.36,7599.36,233
2006/12/11,11:15:00,7599.03,7599.03,7599.03,7599.03,203
2006/12/11,11:16:00,7600.06,7600.06,7600.06,7600.06,280
2006/12/11,11:17:00,7603.29,7603.29,7603.29,7603.29,299
2006/12/11,11:18:00,7604.00,7604.00,7604.00,7604.00,315
2006/12/11,11:19:00,7603.25,7603.25,7603.25,7603.25,270
2006/12/11,11:20:00,7604.52,7604.52,7604.52,7604.52,233
2006/12/11,11:21:00,7604.03,7604.03,7604.03,7604.03,220
2006/12/11,11:22:00,7604.64,7604.64,7604.64,7604.64,191
2006/12/11,11:23:00,7604.71,7604.71,7604.71,7604.71,248
2006/12/11,11:24:00,7604.19,7604.19,7604.19,7604.19,208
2006/12/11,11:25:00,7606.15,7606.15,7606.15,7606.15,212
2006/12/11,11:26:00,7604.45,7604.45,7604.45,7604.45,227
2006/12/11,11:27:00,7605.96,7605.96,7605.96,7605.96,168
2006/12/11,11:28:00,7605.61,7605.61,7605.61,7605.61,251
2006/12/11,11:29:00,7606.20,7606.20,7606.20,7606.20,196
2006/12/11,11:30:00,7605.47,7605.47,7605.47,7605.47,161
2006/12/11,11:31:00,7607.63,7607.63,7607.63,7607.63,183
2006/12/11,11:32:00,7606.82,7606.82,7606.82,7606.82,163
2006/12/11,11:33:00,7606.34,7606.34,7606.34,7606.34,182
2006/12/11,11:34:00,7607.34,7607.34,7607.34,7607.34,157
2006/12/11,11:35:00,7605.73,7605.73,7605.73,7605.73,174
2006/12/11,11:36:00,7605.98,7605.98,7605.98,7605.98,185
2006/12/11,11:37:00,7605.26,7605.26,7605.26,7605.26,163
2006/12/11,11:38:00,7605.20,7605.20,7605.20,7605.20,172
2006/12/11,11:39:00,7606.56,7606.56,7606.56,7606.56,184
2006/12/11,11:40:00,7606.70,7606.70,7606.70,7606.70,183
2006/12/11,11:41:00,7610.84,7610.84,7610.84,7610.84,322
2006/12/11,11:42:00,7612.22,7612.22,7612.22,7612.22,205
2006/12/11,11:43:00,7613.88,7613.88,7613.88,7613.88,213
2006/12/11,11:44:00,7614.49,7614.49,7614.49,7614.49,204
2006/12/11,11:45:00,7617.10,7617.10,7617.10,7617.10,223
2006/12/11,11:46:00,7617.29,7617.29,7617.29,7617.29,250
2006/12/11,11:47:00,7619.99,7619.99,7619.99,7619.99,198
2006/12/11,11:48:00,7618.26,7618.26,7618.26,7618.26,258
2006/12/11,11:49:00,7617.35,7617.35,7617.35,7617.35,224
2006/12/11,11:50:00,7618.94,7618.94,7618.94,7618.94,305
2006/12/11,11:51:00,7619.34,7619.34,7619.34,7619.34,309
2006/12/11,11:52:00,7620.02,7620.02,7620.02,7620.02,229
2006/12/11,11:53:00,7621.66,7621.66,7621.66,7621.66,293
2006/12/11,11:54:00,7623.93,7623.93,7623.93,7623.93,297
2006/12/11,11:55:00,7626.41,7626.41,7626.41,7626.41,243
2006/12/11,11:56:00,7627.60,7627.60,7627.60,7627.60,394
2006/12/11,11:57:00,7626.46,7626.46,7626.46,7626.46,265
2006/12/11,11:58:00,7629.20,7629.20,7629.20,7629.20,269
2006/12/11,11:59:00,7629.91,7629.91,7629.91,7629.91,281
2006/12/11,12:00:00,7628.10,7628.10,7628.10,7628.10,271
2006/12/11,12:01:00,7629.04,7629.04,7629.04,7629.04,336
2006/12/11,12:02:00,7628.02,7628.02,7628.02,7628.02,233
2006/12/11,12:03:00,7629.56,7629.56,7629.56,7629.56,356
2006/12/11,12:04:00,7630.16,7630.16,7630.16,7630.16,261
2006/12/11,12:05:00,7629.14,7629.14,7629.14,7629.14,233
2006/12/11,12:06:00,7632.81,7632.81,7632.81,7632.81,253
2006/12/11,12:07:00,7633.09,7633.09,7633.09,7633.09,213
2006/12/11,12:08:00,7631.88,7631.88,7631.88,7631.88,268
2006/12/11,12:09:00,7632.87,7632.87,7632.87,7632.87,244
2006/12/11,12:10:00,7630.11,7630.11,7630.11,7630.11,247
2006/12/11,12:11:00,7628.92,7628.92,7628.92,7628.92,281
2006/12/11,12:12:00,7629.96,7629.96,7629.96,7629.96,207
2006/12/11,12:13:00,7627.91,7627.91,7627.91,7627.91,310
2006/12/11,12:14:00,7628.52,7628.52,7628.52,7628.52,240
2006/12/11,12:15:00,7629.35,7629.35,7629.35,7629.35,255
2006/12/11,12:16:00,7627.10,7627.10,7627.10,7627.10,235
2006/12/11,12:17:00,7627.61,7627.61,7627.61,7627.61,250
2006/12/11,12:18:00,7626.93,7626.93,7626.93,7626.93,266
2006/12/11,12:19:00,7627.73,7627.73,7627.73,7627.73,191
2006/12/11,12:20:00,7625.68,7625.68,7625.68,7625.68,301
2006/12/11,12:21:00,7626.86,7626.86,7626.86,7626.86,294
2006/12/11,12:22:00,7625.44,7625.44,7625.44,7625.44,239
2006/12/11,12:23:00,7624.73,7624.73,7624.73,7624.73,300
2006/12/11,12:24:00,7624.37,7624.37,7624.37,7624.37,224
2006/12/11,12:25:00,7624.70,7624.70,7624.70,7624.70,240
2006/12/11,12:26:00,7622.71,7622.71,7622.71,7622.71,246
2006/12/11,12:27:00,7622.67,7622.67,7622.67,7622.67,245
2006/12/11,12:28:00,7623.28,7623.28,7623.28,7623.28,302
2006/12/11,12:29:00,7623.10,7623.10,7623.10,7623.10,336
2006/12/11,12:30:00,7623.61,7623.61,7623.61,7623.61,618
2006/12/11,12:31:00,7622.40,7622.40,7622.40,7622.40,423
2006/12/11,12:32:00,7622.27,7622.27,7622.27,7622.27,551
2006/12/11,12:33:00,7622.34,7622.34,7622.34,7622.34,539
2006/12/11,12:34:00,7621.22,7621.22,7621.22,7621.22,385
2006/12/11,12:35:00,7618.84,7618.84,7618.84,7618.84,332
2006/12/11,12:36:00,7619.04,7619.04,7619.04,7619.04,394
2006/12/11,12:37:00,7617.87,7617.87,7617.87,7617.87,227
2006/12/11,12:38:00,7617.21,7617.21,7617.21,7617.21,450
2006/12/11,12:39:00,7614.48,7614.48,7614.48,7614.48,298
2006/12/11,12:40:00,7613.01,7613.01,7613.01,7613.01,256
2006/12/11,12:41:00,7613.47,7613.47,7613.47,7613.47,329
2006/12/11,12:42:00,7612.83,7612.83,7612.83,7612.83,212
2006/12/11,12:43:00,7613.41,7613.41,7613.41,7613.41,286
2006/12/11,12:44:00,7613.52,7613.52,7613.52,7613.52,231
2006/12/11,12:45:00,7612.79,7612.79,7612.79,7612.79,225
2006/12/11,12:46:00,7612.07,7612.07,7612.07,7612.07,275
2006/12/11,12:47:00,7611.80,7611.80,7611.80,7611.80,201
2006/12/11,12:48:00,7612.69,7612.69,7612.69,7612.69,281
2006/12/11,12:49:00,7611.82,7611.82,7611.82,7611.82,203
2006/12/11,12:50:00,7612.34,7612.34,7612.34,7612.34,220
2006/12/11,12:51:00,7613.44,7613.44,7613.44,7613.44,222
2006/12/11,12:52:00,7616.11,7616.11,7616.11,7616.11,191
2006/12/11,12:53:00,7616.05,7616.05,7616.05,7616.05,257
2006/12/11,12:54:00,7614.74,7614.74,7614.74,7614.74,247
2006/12/11,12:55:00,7615.19,7615.19,7615.19,7615.19,227
2006/12/11,12:56:00,7613.74,7613.74,7613.74,7613.74,233
2006/12/11,12:57:00,7614.73,7614.73,7614.73,7614.73,248
2006/12/11,12:58:00,7614.48,7614.48,7614.48,7614.48,402
2006/12/11,12:59:00,7615.26,7615.26,7615.26,7615.26,323
2006/12/11,13:00:00,7614.85,7614.85,7614.85,7614.85,238
2006/12/11,13:01:00,7617.45,7617.45,7617.45,7617.45,277
2006/12/11,13:02:00,7617.35,7617.35,7617.35,7617.35,217
2006/12/11,13:03:00,7618.90,7618.90,7618.90,7618.90,299
2006/12/11,13:04:00,7617.89,7617.89,7617.89,7617.89,240
2006/12/11,13:05:00,7618.48,7618.48,7618.48,7618.48,249
2006/12/11,13:06:00,7617.26,7617.26,7617.26,7617.26,299
2006/12/11,13:07:00,7616.51,7616.51,7616.51,7616.51,278
2006/12/11,13:08:00,7614.49,7614.49,7614.49,7614.49,620
2006/12/11,13:09:00,7613.65,7613.65,7613.65,7613.65,330
2006/12/11,13:10:00,7610.22,7610.22,7610.22,7610.22,330
2006/12/11,13:11:00,7609.51,7609.51,7609.51,7609.51,440
2006/12/11,13:12:00,7608.48,7608.48,7608.48,7608.48,366
2006/12/11,13:13:00,7607.77,7607.77,7607.77,7607.77,446
2006/12/11,13:14:00,7606.11,7606.11,7606.11,7606.11,417
2006/12/11,13:15:00,7605.30,7605.30,7605.30,7605.30,396
2006/12/11,13:16:00,7605.56,7605.56,7605.56,7605.56,492
2006/12/11,13:17:00,7604.48,7604.48,7604.48,7604.48,532
2006/12/11,13:18:00,7607.27,7607.27,7607.27,7607.27,449
2006/12/11,13:19:00,7609.44,7609.44,7609.44,7609.44,362
2006/12/11,13:20:00,7608.92,7608.92,7608.92,7608.92,355
2006/12/11,13:21:00,7607.12,7607.12,7607.12,7607.12,485
2006/12/11,13:22:00,7606.87,7606.87,7606.87,7606.87,388
2006/12/11,13:23:00,7605.46,7605.46,7605.46,7605.46,590
2006/12/11,13:24:00,7606.77,7606.77,7606.77,7606.77,504
2006/12/11,13:25:00,7605.99,7605.99,7605.99,7605.99,539
2006/12/11,13:26:00,7605.99,7605.99,7605.99,7605.99,0
2006/12/11,13:27:00,7605.99,7605.99,7605.99,7605.99,0
2006/12/11,13:28:00,7605.99,7605.99,7605.99,7605.99,0
2006/12/11,13:29:00,7605.99,7605.99,7605.99,7605.99,0
2006/12/11,13:30:00,7612.12,7612.12,7612.12,7612.12,4185
2006/12/12,09:00:00,7612.12,7612.12,7612.12,7612.12,153
2006/12/12,09:01:00,7604.75,7604.75,7604.75,7604.75,3092
2006/12/12,09:02:00,7603.74,7603.74,7603.74,7603.74,736
2006/12/12,09:03:00,7598.95,7598.95,7598.95,7598.95,852
2006/12/12,09:04:00,7595.28,7595.28,7595.28,7595.28,781
2006/12/12,09:05:00,7595.01,7595.01,7595.01,7595.01,706
2006/12/12,09:06:00,7594.26,7594.26,7594.26,7594.26,998
2006/12/12,09:07:00,7593.15,7593.15,7593.15,7593.15,854
2006/12/12,09:08:00,7595.08,7595.08,7595.08,7595.08,979
2006/12/12,09:09:00,7597.02,7597.02,7597.02,7597.02,881
2006/12/12,09:10:00,7600.70,7600.70,7600.70,7600.70,636
2006/12/12,09:11:00,7599.77,7599.77,7599.77,7599.77,940
2006/12/12,09:12:00,7601.14,7601.14,7601.14,7601.14,701
2006/12/12,09:13:00,7601.71,7601.71,7601.71,7601.71,745
2006/12/12,09:14:00,7603.29,7603.29,7603.29,7603.29,597
2006/12/12,09:15:00,7600.75,7600.75,7600.75,7600.75,521
2006/12/12,09:16:00,7601.60,7601.60,7601.60,7601.60,836
2006/12/12,09:17:00,7599.29,7599.29,7599.29,7599.29,698
2006/12/12,09:18:00,7591.97,7591.97,7591.97,7591.97,822
2006/12/12,09:19:00,7588.23,7588.23,7588.23,7588.23,867
2006/12/12,09:20:00,7585.04,7585.04,7585.04,7585.04,671
2006/12/12,09:21:00,7578.64,7578.64,7578.64,7578.64,896
2006/12/12,09:22:00,7575.90,7575.90,7575.90,7575.90,634
2006/12/12,09:23:00,7572.06,7572.06,7572.06,7572.06,665
2006/12/12,09:24:00,7563.61,7563.61,7563.61,7563.61,712
2006/12/12,09:25:00,7560.16,7560.16,7560.16,7560.16,686
2006/12/12,09:26:00,7555.89,7555.89,7555.89,7555.89,1241
2006/12/12,09:27:00,7554.96,7554.96,7554.96,7554.96,811
2006/12/12,09:28:00,7554.25,7554.25,7554.25,7554.25,673
2006/12/12,09:29:00,7551.01,7551.01,7551.01,7551.01,649
2006/12/12,09:30:00,7553.15,7553.15,7553.15,7553.15,573
2006/12/12,09:31:00,7553.20,7553.20,7553.20,7553.20,923
2006/12/12,09:32:00,7554.95,7554.95,7554.95,7554.95,523
2006/12/12,09:33:00,7557.96,7557.96,7557.96,7557.96,614
2006/12/12,09:34:00,7560.53,7560.53,7560.53,7560.53,529
2006/12/12,09:35:00,7562.36,7562.36,7562.36,7562.36,435
2006/12/12,09:36:00,7564.03,7564.03,7564.03,7564.03,684
2006/12/12,09:37:00,7561.44,7561.44,7561.44,7561.44,403
2006/12/12,09:38:00,7565.76,7565.76,7565.76,7565.76,520
2006/12/12,09:39:00,7566.57,7566.57,7566.57,7566.57,405
2006/12/12,09:40:00,7568.23,7568.23,7568.23,7568.23,376
2006/12/12,09:41:00,7569.99,7569.99,7569.99,7569.99,621
2006/12/12,09:42:00,7571.00,7571.00,7571.00,7571.00,357
2006/12/12,09:43:00,7571.23,7571.23,7571.23,7571.23,535
2006/12/12,09:44:00,7571.47,7571.47,7571.47,7571.47,432
2006/12/12,09:45:00,7570.84,7570.84,7570.84,7570.84,323
2006/12/12,09:46:00,7570.43,7570.43,7570.43,7570.43,524
2006/12/12,09:47:00,7570.21,7570.21,7570.21,7570.21,313
2006/12/12,09:48:00,7567.90,7567.90,7567.90,7567.90,422
2006/12/12,09:49:00,7568.82,7568.82,7568.82,7568.82,389
2006/12/12,09:50:00,7567.12,7567.12,7567.12,7567.12,338
2006/12/12,09:51:00,7566.50,7566.50,7566.50,7566.50,503
2006/12/12,09:52:00,7566.45,7566.45,7566.45,7566.45,358
2006/12/12,09:53:00,7565.75,7565.75,7565.75,7565.75,406
2006/12/12,09:54:00,7564.30,7564.30,7564.30,7564.30,382
2006/12/12,09:55:00,7564.40,7564.40,7564.40,7564.40,311
2006/12/12,09:56:00,7561.65,7561.65,7561.65,7561.65,463
2006/12/12,09:57:00,7560.70,7560.70,7560.70,7560.70,366
2006/12/12,09:58:00,7558.36,7558.36,7558.36,7558.36,464
2006/12/12,09:59:00,7554.66,7554.66,7554.66,7554.66,499
2006/12/12,10:00:00,7555.42,7555.42,7555.42,7555.42,472
2006/12/12,10:01:00,7552.65,7552.65,7552.65,7552.65,703
2006/12/12,10:02:00,7550.56,7550.56,7550.56,7550.56,444
2006/12/12,10:03:00,7548.51,7548.51,7548.51,7548.51,533
2006/12/12,10:04:00,7543.97,7543.97,7543.97,7543.97,558
2006/12/12,10:05:00,7543.98,7543.98,7543.98,7543.98,464
2006/12/12,10:06:00,7540.82,7540.82,7540.82,7540.82,605
2006/12/12,10:07:00,7539.23,7539.23,7539.23,7539.23,453
2006/12/12,10:08:00,7534.33,7534.33,7534.33,7534.33,704
2006/12/12,10:09:00,7530.38,7530.38,7530.38,7530.38,753
2006/12/12,10:10:00,7527.69,7527.69,7527.69,7527.69,652
2006/12/12,10:11:00,7524.34,7524.34,7524.34,7524.34,1009
2006/12/12,10:12:00,7524.58,7524.58,7524.58,7524.58,696
2006/12/12,10:13:00,7524.50,7524.50,7524.50,7524.50,743
2006/12/12,10:14:00,7523.11,7523.11,7523.11,7523.11,681
2006/12/12,10:15:00,7523.66,7523.66,7523.66,7523.66,523
2006/12/12,10:16:00,7522.37,7522.37,7522.37,7522.37,775
2006/12/12,10:17:00,7520.96,7520.96,7520.96,7520.96,470
2006/12/12,10:18:00,7519.93,7519.93,7519.93,7519.93,532
2006/12/12,10:19:00,7517.67,7517.67,7517.67,7517.67,517
2006/12/12,10:20:00,7520.68,7520.68,7520.68,7520.68,423
2006/12/12,10:21:00,7516.90,7516.90,7516.90,7516.90,531
2006/12/12,10:22:00,7519.97,7519.97,7519.97,7519.97,350
2006/12/12,10:23:00,7519.32,7519.32,7519.32,7519.32,565
2006/12/12,10:24:00,7519.53,7519.53,7519.53,7519.53,358
2006/12/12,10:25:00,7519.13,7519.13,7519.13,7519.13,394
2006/12/12,10:26:00,7520.42,7520.42,7520.42,7520.42,505
2006/12/12,10:27:00,7521.39,7521.39,7521.39,7521.39,288
2006/12/12,10:28:00,7520.46,7520.46,7520.46,7520.46,382
2006/12/12,10:29:00,7521.29,7521.29,7521.29,7521.29,329
2006/12/12,10:30:00,7522.99,7522.99,7522.99,7522.99,299
2006/12/12,10:31:00,7524.56,7524.56,7524.56,7524.56,478
2006/12/12,10:32:00,7525.91,7525.91,7525.91,7525.91,258
2006/12/12,10:33:00,7525.03,7525.03,7525.03,7525.03,404
2006/12/12,10:34:00,7527.01,7527.01,7527.01,7527.01,322
2006/12/12,10:35:00,7529.07,7529.07,7529.07,7529.07,312
2006/12/12,10:36:00,7527.97,7527.97,7527.97,7527.97,382
2006/12/12,10:37:00,7529.05,7529.05,7529.05,7529.05,284
2006/12/12,10:38:00,7527.81,7527.81,7527.81,7527.81,352
2006/12/12,10:39:00,7529.08,7529.08,7529.08,7529.08,273
2006/12/12,10:40:00,7529.30,7529.30,7529.30,7529.30,269
2006/12/12,10:41:00,7530.44,7530.44,7530.44,7530.44,431
2006/12/12,10:42:00,7529.74,7529.74,7529.74,7529.74,225
2006/12/12,10:43:00,7529.07,7529.07,7529.07,7529.07,271
2006/12/12,10:44:00,7530.75,7530.75,7530.75,7530.75,283
2006/12/12,10:45:00,7529.37,7529.37,7529.37,7529.37,206
2006/12/12,10:46:00,7531.00,7531.00,7531.00,7531.00,361
2006/12/12,10:47:00,7530.10,7530.10,7530.10,7530.10,242
2006/12/12,10:48:00,7527.98,7527.98,7527.98,7527.98,365
2006/12/12,10:49:00,7527.93,7527.93,7527.93,7527.93,292
2006/12/12,10:50:00,7527.22,7527.22,7527.22,7527.22,238
2006/12/12,10:51:00,7525.56,7525.56,7525.56,7525.56,316
2006/12/12,10:52:00,7525.43,7525.43,7525.43,7525.43,229
2006/12/12,10:53:00,7520.31,7520.31,7520.31,7520.31,471
2006/12/12,10:54:00,7516.96,7516.96,7516.96,7516.96,348
2006/12/12,10:55:00,7515.13,7515.13,7515.13,7515.13,310
2006/12/12,10:56:00,7513.58,7513.58,7513.58,7513.58,470
2006/12/12,10:57:00,7510.70,7510.70,7510.70,7510.70,287
2006/12/12,10:58:00,7506.53,7506.53,7506.53,7506.53,508
2006/12/12,10:59:00,7507.75,7507.75,7507.75,7507.75,394
2006/12/12,11:00:00,7508.01,7508.01,7508.01,7508.01,336
2006/12/12,11:01:00,7504.45,7504.45,7504.45,7504.45,467
2006/12/12,11:02:00,7501.90,7501.90,7501.90,7501.90,369
2006/12/12,11:03:00,7501.99,7501.99,7501.99,7501.99,364
2006/12/12,11:04:00,7502.00,7502.00,7502.00,7502.00,317
2006/12/12,11:05:00,7502.10,7502.10,7502.10,7502.10,415
2006/12/12,11:06:00,7502.56,7502.56,7502.56,7502.56,398
2006/12/12,11:07:00,7501.98,7501.98,7501.98,7501.98,263
2006/12/12,11:08:00,7502.69,7502.69,7502.69,7502.69,350
2006/12/12,11:09:00,7503.50,7503.50,7503.50,7503.50,368
2006/12/12,11:10:00,7502.96,7502.96,7502.96,7502.96,291
2006/12/12,11:11:00,7503.88,7503.88,7503.88,7503.88,347
2006/12/12,11:12:00,7503.11,7503.11,7503.11,7503.11,235
2006/12/12,11:13:00,7501.23,7501.23,7501.23,7501.23,345
2006/12/12,11:14:00,7500.71,7500.71,7500.71,7500.71,299
2006/12/12,11:15:00,7500.75,7500.75,7500.75,7500.75,277
2006/12/12,11:16:00,7496.65,7496.65,7496.65,7496.65,423
2006/12/12,11:17:00,7494.17,7494.17,7494.17,7494.17,310
2006/12/12,11:18:00,7492.53,7492.53,7492.53,7492.53,481
2006/12/12,11:19:00,7489.36,7489.36,7489.36,7489.36,422
2006/12/12,11:20:00,7489.13,7489.13,7489.13,7489.13,408
2006/12/12,11:21:00,7483.62,7483.62,7483.62,7483.62,631
2006/12/12,11:22:00,7480.52,7480.52,7480.52,7480.52,433
2006/12/12,11:23:00,7481.89,7481.89,7481.89,7481.89,798
2006/12/12,11:24:00,7475.80,7475.80,7475.80,7475.80,671
2006/12/12,11:25:00,7476.06,7476.06,7476.06,7476.06,552
2006/12/12,11:26:00,7474.55,7474.55,7474.55,7474.55,733
2006/12/12,11:27:00,7475.44,7475.44,7475.44,7475.44,394
2006/12/12,11:28:00,7477.74,7477.74,7477.74,7477.74,494
2006/12/12,11:29:00,7480.39,7480.39,7480.39,7480.39,454
2006/12/12,11:30:00,7482.70,7482.70,7482.70,7482.70,325
2006/12/12,11:31:00,7483.40,7483.40,7483.40,7483.40,477
2006/12/12,11:32:00,7484.62,7484.62,7484.62,7484.62,291
2006/12/12,11:33:00,7487.30,7487.30,7487.30,7487.30,364
2006/12/12,11:34:00,7486.64,7486.64,7486.64,7486.64,314
2006/12/12,11:35:00,7487.32,7487.32,7487.32,7487.32,320
2006/12/12,11:36:00,7487.43,7487.43,7487.43,7487.43,337
2006/12/12,11:37:00,7488.17,7488.17,7488.17,7488.17,226
2006/12/12,11:38:00,7491.69,7491.69,7491.69,7491.69,359
2006/12/12,11:39:00,7490.02,7490.02,7490.02,7490.02,254
2006/12/12,11:40:00,7492.42,7492.42,7492.42,7492.42,250
2006/12/12,11:41:00,7493.70,7493.70,7493.70,7493.70,322
2006/12/12,11:42:00,7494.64,7494.64,7494.64,7494.64,219
2006/12/12,11:43:00,7493.15,7493.15,7493.15,7493.15,359
2006/12/12,11:44:00,7494.00,7494.00,7494.00,7494.00,297
2006/12/12,11:45:00,7494.19,7494.19,7494.19,7494.19,257
2006/12/12,11:46:00,7493.13,7493.13,7493.13,7493.13,403
2006/12/12,11:47:00,7494.21,7494.21,7494.21,7494.21,194
2006/12/12,11:48:00,7493.27,7493.27,7493.27,7493.27,318
2006/12/12,11:49:00,7494.77,7494.77,7494.77,7494.77,249
2006/12/12,11:50:00,7491.94,7491.94,7491.94,7491.94,203
2006/12/12,11:51:00,7492.77,7492.77,7492.77,7492.77,382
2006/12/12,11:52:00,7491.57,7491.57,7491.57,7491.57,249
2006/12/12,11:53:00,7490.25,7490.25,7490.25,7490.25,367
2006/12/12,11:54:00,7489.50,7489.50,7489.50,7489.50,340
2006/12/12,11:55:00,7485.42,7485.42,7485.42,7485.42,390
2006/12/12,11:56:00,7485.68,7485.68,7485.68,7485.68,446
2006/12/12,11:57:00,7486.15,7486.15,7486.15,7486.15,416
2006/12/12,11:58:00,7484.79,7484.79,7484.79,7484.79,332
2006/12/12,11:59:00,7482.57,7482.57,7482.57,7482.57,291
2006/12/12,12:00:00,7482.25,7482.25,7482.25,7482.25,273
2006/12/12,12:01:00,7477.94,7477.94,7477.94,7477.94,503
2006/12/12,12:02:00,7476.04,7476.04,7476.04,7476.04,427
2006/12/12,12:03:00,7475.46,7475.46,7475.46,7475.46,516
2006/12/12,12:04:00,7474.62,7474.62,7474.62,7474.62,532
2006/12/12,12:05:00,7474.06,7474.06,7474.06,7474.06,429
2006/12/12,12:06:00,7471.09,7471.09,7471.09,7471.09,487
2006/12/12,12:07:00,7470.32,7470.32,7470.32,7470.32,249
2006/12/12,12:08:00,7467.63,7467.63,7467.63,7467.63,333
2006/12/12,12:09:00,7467.74,7467.74,7467.74,7467.74,431
2006/12/12,12:10:00,7467.03,7467.03,7467.03,7467.03,321
2006/12/12,12:11:00,7464.28,7464.28,7464.28,7464.28,652
2006/12/12,12:12:00,7464.60,7464.60,7464.60,7464.60,295
2006/12/12,12:13:00,7462.74,7462.74,7462.74,7462.74,436
2006/12/12,12:14:00,7464.00,7464.00,7464.00,7464.00,442
2006/12/12,12:15:00,7465.31,7465.31,7465.31,7465.31,343
2006/12/12,12:16:00,7463.66,7463.66,7463.66,7463.66,437
2006/12/12,12:17:00,7463.34,7463.34,7463.34,7463.34,326
2006/12/12,12:18:00,7462.80,7462.80,7462.80,7462.80,410
2006/12/12,12:19:00,7460.14,7460.14,7460.14,7460.14,385
2006/12/12,12:20:00,7461.12,7461.12,7461.12,7461.12,332
2006/12/12,12:21:00,7457.35,7457.35,7457.35,7457.35,391
2006/12/12,12:22:00,7454.26,7454.26,7454.26,7454.26,374
2006/12/12,12:23:00,7450.84,7450.84,7450.84,7450.84,500
2006/12/12,12:24:00,7449.79,7449.79,7449.79,7449.79,440
2006/12/12,12:25:00,7448.39,7448.39,7448.39,7448.39,361
2006/12/12,12:26:00,7451.30,7451.30,7451.30,7451.30,450
2006/12/12,12:27:00,7450.97,7450.97,7450.97,7450.97,321
2006/12/12,12:28:00,7449.23,7449.23,7449.23,7449.23,378
2006/12/12,12:29:00,7449.08,7449.08,7449.08,7449.08,461
2006/12/12,12:30:00,7446.63,7446.63,7446.63,7446.63,353
2006/12/12,12:31:00,7445.08,7445.08,7445.08,7445.08,481
2006/12/12,12:32:00,7446.90,7446.90,7446.90,7446.90,315
2006/12/12,12:33:00,7444.23,7444.23,7444.23,7444.23,442
2006/12/12,12:34:00,7441.01,7441.01,7441.01,7441.01,332
2006/12/12,12:35:00,7441.87,7441.87,7441.87,7441.87,336
2006/12/12,12:36:00,7443.23,7443.23,7443.23,7443.23,544
2006/12/12,12:37:00,7443.45,7443.45,7443.45,7443.45,306
2006/12/12,12:38:00,7445.80,7445.80,7445.80,7445.80,434
2006/12/12,12:39:00,7450.22,7450.22,7450.22,7450.22,308
2006/12/12,12:40:00,7452.22,7452.22,7452.22,7452.22,290
2006/12/12,12:41:00,7456.30,7456.30,7456.30,7456.30,435
2006/12/12,12:42:00,7454.28,7454.28,7454.28,7454.28,259
2006/12/12,12:43:00,7455.86,7455.86,7455.86,7455.86,314
2006/12/12,12:44:00,7455.55,7455.55,7455.55,7455.55,283
2006/12/12,12:45:00,7457.84,7457.84,7457.84,7457.84,284
2006/12/12,12:46:00,7457.18,7457.18,7457.18,7457.18,342
2006/12/12,12:47:00,7457.75,7457.75,7457.75,7457.75,282
2006/12/12,12:48:00,7457.33,7457.33,7457.33,7457.33,364
2006/12/12,12:49:00,7460.06,7460.06,7460.06,7460.06,284
2006/12/12,12:50:00,7457.24,7457.24,7457.24,7457.24,267
2006/12/12,12:51:00,7458.61,7458.61,7458.61,7458.61,333
2006/12/12,12:52:00,7457.39,7457.39,7457.39,7457.39,267
2006/12/12,12:53:00,7458.62,7458.62,7458.62,7458.62,445
2006/12/12,12:54:00,7460.38,7460.38,7460.38,7460.38,280
2006/12/12,12:55:00,7460.61,7460.61,7460.61,7460.61,305
2006/12/12,12:56:00,7461.80,7461.80,7461.80,7461.80,386
2006/12/12,12:57:00,7459.05,7459.05,7459.05,7459.05,317
2006/12/12,12:58:00,7459.88,7459.88,7459.88,7459.88,494
2006/12/12,12:59:00,7461.44,7461.44,7461.44,7461.44,343
2006/12/12,13:00:00,7457.24,7457.24,7457.24,7457.24,347
2006/12/12,13:01:00,7459.06,7459.06,7459.06,7459.06,410
2006/12/12,13:02:00,7457.24,7457.24,7457.24,7457.24,332
2006/12/12,13:03:00,7458.42,7458.42,7458.42,7458.42,422
2006/12/12,13:04:00,7459.19,7459.19,7459.19,7459.19,435
2006/12/12,13:05:00,7458.96,7458.96,7458.96,7458.96,372
2006/12/12,13:06:00,7463.22,7463.22,7463.22,7463.22,485
2006/12/12,13:07:00,7466.44,7466.44,7466.44,7466.44,370
2006/12/12,13:08:00,7468.12,7468.12,7468.12,7468.12,449
2006/12/12,13:09:00,7469.38,7469.38,7469.38,7469.38,428
2006/12/12,13:10:00,7469.92,7469.92,7469.92,7469.92,376
2006/12/12,13:11:00,7472.00,7472.00,7472.00,7472.00,484
2006/12/12,13:12:00,7471.98,7471.98,7471.98,7471.98,326
2006/12/12,13:13:00,7472.10,7472.10,7472.10,7472.10,380
2006/12/12,13:14:00,7472.35,7472.35,7472.35,7472.35,382
2006/12/12,13:15:00,7470.71,7470.71,7470.71,7470.71,368
2006/12/12,13:16:00,7471.90,7471.90,7471.90,7471.90,507
2006/12/12,13:17:00,7470.59,7470.59,7470.59,7470.59,373
2006/12/12,13:18:00,7470.22,7470.22,7470.22,7470.22,450
2006/12/12,13:19:00,7466.50,7466.50,7466.50,7466.50,438
2006/12/12,13:20:00,7462.52,7462.52,7462.52,7462.52,433
2006/12/12,13:21:00,7461.09,7461.09,7461.09,7461.09,670
2006/12/12,13:22:00,7463.92,7463.92,7463.92,7463.92,476
2006/12/12,13:23:00,7464.10,7464.10,7464.10,7464.10,712
2006/12/12,13:24:00,7465.12,7465.12,7465.12,7465.12,622
2006/12/12,13:25:00,7468.31,7468.31,7468.31,7468.31,623
2006/12/12,13:26:00,7468.31,7468.31,7468.31,7468.31,0
2006/12/12,13:27:00,7468.31,7468.31,7468.31,7468.31,0
2006/12/12,13:28:00,7468.31,7468.31,7468.31,7468.31,0
2006/12/12,13:29:00,7468.31,7468.31,7468.31,7468.31,0
2006/12/12,13:30:00,7458.56,7458.56,7458.56,7458.56,4571
2006/12/13,09:00:00,7458.56,7458.56,7458.56,7458.56,101
2006/12/13,09:01:00,7480.04,7480.04,7480.04,7480.04,3134
2006/12/13,09:02:00,7489.18,7489.18,7489.18,7489.18,659
2006/12/13,09:03:00,7490.47,7490.47,7490.47,7490.47,907
2006/12/13,09:04:00,7491.65,7491.65,7491.65,7491.65,823
2006/12/13,09:05:00,7494.49,7494.49,7494.49,7494.49,725
2006/12/13,09:06:00,7492.10,7492.10,7492.10,7492.10,1118
2006/12/13,09:07:00,7487.71,7487.71,7487.71,7487.71,718
2006/12/13,09:08:00,7484.55,7484.55,7484.55,7484.55,717
2006/12/13,09:09:00,7478.47,7478.47,7478.47,7478.47,558
2006/12/13,09:10:00,7474.12,7474.12,7474.12,7474.12,514
2006/12/13,09:11:00,7467.29,7467.29,7467.29,7467.29,719
2006/12/13,09:12:00,7466.10,7466.10,7466.10,7466.10,624
2006/12/13,09:13:00,7461.85,7461.85,7461.85,7461.85,711
2006/12/13,09:14:00,7457.94,7457.94,7457.94,7457.94,714
2006/12/13,09:15:00,7456.24,7456.24,7456.24,7456.24,501
2006/12/13,09:16:00,7453.81,7453.81,7453.81,7453.81,734
2006/12/13,09:17:00,7453.03,7453.03,7453.03,7453.03,467
2006/12/13,09:18:00,7453.19,7453.19,7453.19,7453.19,618
2006/12/13,09:19:00,7457.16,7457.16,7457.16,7457.16,586
2006/12/13,09:20:00,7456.97,7456.97,7456.97,7456.97,546
2006/12/13,09:21:00,7462.71,7462.71,7462.71,7462.71,738
2006/12/13,09:22:00,7464.06,7464.06,7464.06,7464.06,458
2006/12/13,09:23:00,7466.56,7466.56,7466.56,7466.56,588
2006/12/13,09:24:00,7467.15,7467.15,7467.15,7467.15,537
2006/12/13,09:25:00,7469.08,7469.08,7469.08,7469.08,397
2006/12/13,09:26:00,7467.53,7467.53,7467.53,7467.53,602
2006/12/13,09:27:00,7468.12,7468.12,7468.12,7468.12,461
2006/12/13,09:28:00,7469.76,7469.76,7469.76,7469.76,645
2006/12/13,09:29:00,7470.67,7470.67,7470.67,7470.67,513
2006/12/13,09:30:00,7473.42,7473.42,7473.42,7473.42,371
2006/12/13,09:31:00,7473.00,7473.00,7473.00,7473.00,525
2006/12/13,09:32:00,7472.84,7472.84,7472.84,7472.84,363
2006/12/13,09:33:00,7472.48,7472.48,7472.48,7472.48,549
2006/12/13,09:34:00,7471.90,7471.90,7471.90,7471.90,633
2006/12/13,09:35:00,7472.68,7472.68,7472.68,7472.68,437
2006/12/13,09:36:00,7475.40,7475.40,7475.40,7475.40,663
2006/12/13,09:37:00,7477.66,7477.66,7477.66,7477.66,395
2006/12/13,09:38:00,7481.39,7481.39,7481.39,7481.39,504
2006/12/13,09:39:00,7482.39,7482.39,7482.39,7482.39,471
2006/12/13,09:40:00,7483.90,7483.90,7483.90,7483.90,425
2006/12/13,09:41:00,7481.53,7481.53,7481.53,7481.53,579
2006/12/13,09:42:00,7482.31,7482.31,7482.31,7482.31,452
2006/12/13,09:43:00,7484.06,7484.06,7484.06,7484.06,455
2006/12/13,09:44:00,7484.73,7484.73,7484.73,7484.73,379
2006/12/13,09:45:00,7484.91,7484.91,7484.91,7484.91,324
2006/12/13,09:46:00,7484.88,7484.88,7484.88,7484.88,434
2006/12/13,09:47:00,7484.19,7484.19,7484.19,7484.19,314
2006/12/13,09:48:00,7484.87,7484.87,7484.87,7484.87,337
2006/12/13,09:49:00,7482.90,7482.90,7482.90,7482.90,328
2006/12/13,09:50:00,7482.32,7482.32,7482.32,7482.32,274
2006/12/13,09:51:00,7480.59,7480.59,7480.59,7480.59,413
2006/12/13,09:52:00,7479.91,7479.91,7479.91,7479.91,319
2006/12/13,09:53:00,7480.98,7480.98,7480.98,7480.98,343
2006/12/13,09:54:00,7479.62,7479.62,7479.62,7479.62,413
2006/12/13,09:55:00,7480.79,7480.79,7480.79,7480.79,341
2006/12/13,09:56:00,7477.70,7477.70,7477.70,7477.70,401
2006/12/13,09:57:00,7477.34,7477.34,7477.34,7477.34,257
2006/12/13,09:58:00,7476.83,7476.83,7476.83,7476.83,324
2006/12/13,09:59:00,7476.78,7476.78,7476.78,7476.78,325
2006/12/13,10:00:00,7476.43,7476.43,7476.43,7476.43,333
2006/12/13,10:01:00,7476.05,7476.05,7476.05,7476.05,399
2006/12/13,10:02:00,7474.63,7474.63,7474.63,7474.63,328
2006/12/13,10:03:00,7474.34,7474.34,7474.34,7474.34,486
2006/12/13,10:04:00,7474.59,7474.59,7474.59,7474.59,382
2006/12/13,10:05:00,7473.55,7473.55,7473.55,7473.55,321
2006/12/13,10:06:00,7473.46,7473.46,7473.46,7473.46,354
2006/12/13,10:07:00,7471.58,7471.58,7471.58,7471.58,256
2006/12/13,10:08:00,7470.56,7470.56,7470.56,7470.56,355
2006/12/13,10:09:00,7470.31,7470.31,7470.31,7470.31,285
2006/12/13,10:10:00,7469.59,7469.59,7469.59,7469.59,309
2006/12/13,10:11:00,7466.46,7466.46,7466.46,7466.46,595
2006/12/13,10:12:00,7463.15,7463.15,7463.15,7463.15,330
2006/12/13,10:13:00,7460.24,7460.24,7460.24,7460.24,534
2006/12/13,10:14:00,7456.95,7456.95,7456.95,7456.95,505
2006/12/13,10:15:00,7454.14,7454.14,7454.14,7454.14,494
2006/12/13,10:16:00,7449.22,7449.22,7449.22,7449.22,654
2006/12/13,10:17:00,7447.85,7447.85,7447.85,7447.85,480
2006/12/13,10:18:00,7444.69,7444.69,7444.69,7444.69,535
2006/12/13,10:19:00,7443.88,7443.88,7443.88,7443.88,567
2006/12/13,10:20:00,7441.27,7441.27,7441.27,7441.27,517
2006/12/13,10:21:00,7437.87,7437.87,7437.87,7437.87,612
2006/12/13,10:22:00,7436.47,7436.47,7436.47,7436.47,378
2006/12/13,10:23:00,7433.37,7433.37,7433.37,7433.37,503
2006/12/13,10:24:00,7434.41,7434.41,7434.41,7434.41,506
2006/12/13,10:25:00,7432.68,7432.68,7432.68,7432.68,404
2006/12/13,10:26:00,7432.87,7432.87,7432.87,7432.87,535
2006/12/13,10:27:00,7434.52,7434.52,7434.52,7434.52,426
2006/12/13,10:28:00,7432.25,7432.25,7432.25,7432.25,615
2006/12/13,10:29:00,7430.75,7430.75,7430.75,7430.75,469
2006/12/13,10:30:00,7429.96,7429.96,7429.96,7429.96,415
2006/12/13,10:31:00,7426.35,7426.35,7426.35,7426.35,416
2006/12/13,10:32:00,7427.31,7427.31,7427.31,7427.31,313
2006/12/13,10:33:00,7424.50,7424.50,7424.50,7424.50,442
2006/12/13,10:34:00,7425.42,7425.42,7425.42,7425.42,393
2006/12/13,10:35:00,7428.21,7428.21,7428.21,7428.21,392
2006/12/13,10:36:00,7423.99,7423.99,7423.99,7423.99,587
2006/12/13,10:37:00,7423.85,7423.85,7423.85,7423.85,424
2006/12/13,10:38:00,7420.66,7420.66,7420.66,7420.66,474
2006/12/13,10:39:00,7418.39,7418.39,7418.39,7418.39,556
2006/12/13,10:40:00,7415.59,7415.59,7415.59,7415.59,384
2006/12/13,10:41:00,7415.82,7415.82,7415.82,7415.82,554
2006/12/13,10:42:00,7412.14,7412.14,7412.14,7412.14,417
2006/12/13,10:43:00,7411.11,7411.11,7411.11,7411.11,530
2006/12/13,10:44:00,7406.98,7406.98,7406.98,7406.98,457
2006/12/13,10:45:00,7405.22,7405.22,7405.22,7405.22,492
2006/12/13,10:46:00,7404.93,7404.93,7404.93,7404.93,792
2006/12/13,10:47:00,7401.07,7401.07,7401.07,7401.07,575
2006/12/13,10:48:00,7395.58,7395.58,7395.58,7395.58,733
2006/12/13,10:49:00,7390.57,7390.57,7390.57,7390.57,747
2006/12/13,10:50:00,7384.22,7384.22,7384.22,7384.22,524
2006/12/13,10:51:00,7380.16,7380.16,7380.16,7380.16,866
2006/12/13,10:52:00,7377.47,7377.47,7377.47,7377.47,602
2006/12/13,10:53:00,7376.34,7376.34,7376.34,7376.34,640
2006/12/13,10:54:00,7374.95,7374.95,7374.95,7374.95,654
2006/12/13,10:55:00,7374.97,7374.97,7374.97,7374.97,495
2006/12/13,10:56:00,7376.41,7376.41,7376.41,7376.41,656
2006/12/13,10:57:00,7378.56,7378.56,7378.56,7378.56,455
2006/12/13,10:58:00,7380.77,7380.77,7380.77,7380.77,468
2006/12/13,10:59:00,7382.79,7382.79,7382.79,7382.79,432
2006/12/13,11:00:00,7385.79,7385.79,7385.79,7385.79,335
2006/12/13,11:01:00,7389.47,7389.47,7389.47,7389.47,518
2006/12/13,11:02:00,7390.05,7390.05,7390.05,7390.05,392
2006/12/13,11:03:00,7396.07,7396.07,7396.07,7396.07,413
2006/12/13,11:04:00,7397.70,7397.70,7397.70,7397.70,382
2006/12/13,11:05:00,7397.26,7397.26,7397.26,7397.26,277
2006/12/13,11:06:00,7396.80,7396.80,7396.80,7396.80,303
2006/12/13,11:07:00,7398.26,7398.26,7398.26,7398.26,247
2006/12/13,11:08:00,7399.21,7399.21,7399.21,7399.21,264
2006/12/13,11:09:00,7397.71,7397.71,7397.71,7397.71,248
2006/12/13,11:10:00,7400.62,7400.62,7400.62,7400.62,189
2006/12/13,11:11:00,7399.18,7399.18,7399.18,7399.18,263
2006/12/13,11:12:00,7398.27,7398.27,7398.27,7398.27,211
2006/12/13,11:13:00,7398.60,7398.60,7398.60,7398.60,264
2006/12/13,11:14:00,7398.87,7398.87,7398.87,7398.87,227
2006/12/13,11:15:00,7396.71,7396.71,7396.71,7396.71,208
2006/12/13,11:16:00,7395.47,7395.47,7395.47,7395.47,279
2006/12/13,11:17:00,7393.79,7393.79,7393.79,7393.79,199
2006/12/13,11:18:00,7391.23,7391.23,7391.23,7391.23,320
2006/12/13,11:19:00,7387.89,7387.89,7387.89,7387.89,337
2006/12/13,11:20:00,7385.19,7385.19,7385.19,7385.19,272
2006/12/13,11:21:00,7379.56,7379.56,7379.56,7379.56,419
2006/12/13,11:22:00,7377.28,7377.28,7377.28,7377.28,334
2006/12/13,11:23:00,7374.67,7374.67,7374.67,7374.67,409
2006/12/13,11:24:00,7371.69,7371.69,7371.69,7371.69,409
2006/12/13,11:25:00,7372.05,7372.05,7372.05,7372.05,331
2006/12/13,11:26:00,7371.43,7371.43,7371.43,7371.43,531
2006/12/13,11:27:00,7369.09,7369.09,7369.09,7369.09,313
2006/12/13,11:28:00,7369.64,7369.64,7369.64,7369.64,323
2006/12/13,11:29:00,7371.79,7371.79,7371.79,7371.79,280
2006/12/13,11:30:00,7371.12,7371.12,7371.12,7371.12,370
2006/12/13,11:31:00,7373.04,7373.04,7373.04,7373.04,475
2006/12/13,11:32:00,7374.40,7374.40,7374.40,7374.40,225
2006/12/13,11:33:00,7378.13,7378.13,7378.13,7378.13,326
2006/12/13,11:34:00,7381.98,7381.98,7381.98,7381.98,289
2006/12/13,11:35:00,7382.31,7382.31,7382.31,7382.31,191
2006/12/13,11:36:00,7382.66,7382.66,7382.66,7382.66,323
2006/12/13,11:37:00,7384.24,7384.24,7384.24,7384.24,152
2006/12/13,11:38:00,7385.25,7385.25,7385.25,7385.25,239
2006/12/13,11:39:00,7388.38,7388.38,7388.38,7388.38,198
2006/12/13,11:40:00,7386.84,7386.84,7386.84,7386.84,159
2006/12/13,11:41:00,7387.77,7387.77,7387.77,7387.77,236
2006/12/13,11:42:00,7388.60,7388.60,7388.60,7388.60,190
2006/12/13,11:43:00,7387.84,7387.84,7387.84,7387.84,193
2006/12/13,11:44:00,7388.98,7388.98,7388.98,7388.98,176
2006/12/13,11:45:00,7389.14,7389.14,7389.14,7389.14,170
2006/12/13,11:46:00,7390.16,7390.16,7390.16,7390.16,260
2006/12/13,11:47:00,7391.58,7391.58,7391.58,7391.58,155
2006/12/13,11:48:00,7393.49,7393.49,7393.49,7393.49,234
2006/12/13,11:49:00,7392.05,7392.05,7392.05,7392.05,255
2006/12/13,11:50:00,7393.61,7393.61,7393.61,7393.61,289
2006/12/13,11:51:00,7394.08,7394.08,7394.08,7394.08,269
2006/12/13,11:52:00,7394.71,7394.71,7394.71,7394.71,195
2006/12/13,11:53:00,7396.47,7396.47,7396.47,7396.47,267
2006/12/13,11:54:00,7396.94,7396.94,7396.94,7396.94,196
2006/12/13,11:55:00,7397.49,7397.49,7397.49,7397.49,171
2006/12/13,11:56:00,7398.56,7398.56,7398.56,7398.56,273
2006/12/13,11:57:00,7399.31,7399.31,7399.31,7399.31,170
2006/12/13,11:58:00,7399.89,7399.89,7399.89,7399.89,254
2006/12/13,11:59:00,7399.87,7399.87,7399.87,7399.87,164
2006/12/13,12:00:00,7398.44,7398.44,7398.44,7398.44,252
2006/12/13,12:01:00,7397.45,7397.45,7397.45,7397.45,254
2006/12/13,12:02:00,7399.17,7399.17,7399.17,7399.17,159
2006/12/13,12:03:00,7398.69,7398.69,7398.69,7398.69,265
2006/12/13,12:04:00,7398.64,7398.64,7398.64,7398.64,189
2006/12/13,12:05:00,7398.95,7398.95,7398.95,7398.95,194
2006/12/13,12:06:00,7397.85,7397.85,7397.85,7397.85,256
2006/12/13,12:07:00,7398.43,7398.43,7398.43,7398.43,168
2006/12/13,12:08:00,7398.30,7398.30,7398.30,7398.30,204
2006/12/13,12:09:00,7397.67,7397.67,7397.67,7397.67,149
2006/12/13,12:10:00,7398.18,7398.18,7398.18,7398.18,167
2006/12/13,12:11:00,7397.92,7397.92,7397.92,7397.92,252
2006/12/13,12:12:00,7396.93,7396.93,7396.93,7396.93,150
2006/12/13,12:13:00,7396.98,7396.98,7396.98,7396.98,229
2006/12/13,12:14:00,7394.30,7394.30,7394.30,7394.30,173
2006/12/13,12:15:00,7394.73,7394.73,7394.73,7394.73,226
2006/12/13,12:16:00,7394.69,7394.69,7394.69,7394.69,264
2006/12/13,12:17:00,7392.78,7392.78,7392.78,7392.78,182
2006/12/13,12:18:00,7392.35,7392.35,7392.35,7392.35,240
2006/12/13,12:19:00,7391.78,7391.78,7391.78,7391.78,219
2006/12/13,12:20:00,7392.26,7392.26,7392.26,7392.26,182
2006/12/13,12:21:00,7391.00,7391.00,7391.00,7391.00,262
2006/12/13,12:22:00,7390.73,7390.73,7390.73,7390.73,234
2006/12/13,12:23:00,7391.70,7391.70,7391.70,7391.70,286
2006/12/13,12:24:00,7393.38,7393.38,7393.38,7393.38,256
2006/12/13,12:25:00,7391.51,7391.51,7391.51,7391.51,226
2006/12/13,12:26:00,7389.51,7389.51,7389.51,7389.51,405
2006/12/13,12:27:00,7387.96,7387.96,7387.96,7387.96,216
2006/12/13,12:28:00,7388.04,7388.04,7388.04,7388.04,243
2006/12/13,12:29:00,7386.60,7386.60,7386.60,7386.60,262
2006/12/13,12:30:00,7384.95,7384.95,7384.95,7384.95,284
2006/12/13,12:31:00,7384.92,7384.92,7384.92,7384.92,299
2006/12/13,12:32:00,7383.58,7383.58,7383.58,7383.58,242
2006/12/13,12:33:00,7380.13,7380.13,7380.13,7380.13,241
2006/12/13,12:34:00,7381.41,7381.41,7381.41,7381.41,237
2006/12/13,12:35:00,7381.20,7381.20,7381.20,7381.20,203
2006/12/13,12:36:00,7380.91,7380.91,7380.91,7380.91,271
2006/12/13,12:37:00,7381.54,7381.54,7381.54,7381.54,207
2006/12/13,12:38:00,7381.06,7381.06,7381.06,7381.06,243
2006/12/13,12:39:00,7381.70,7381.70,7381.70,7381.70,191
2006/12/13,12:40:00,7379.25,7379.25,7379.25,7379.25,213
2006/12/13,12:41:00,7378.11,7378.11,7378.11,7378.11,299
2006/12/13,12:42:00,7377.16,7377.16,7377.16,7377.16,226
2006/12/13,12:43:00,7377.28,7377.28,7377.28,7377.28,327
2006/12/13,12:44:00,7375.49,7375.49,7375.49,7375.49,261
2006/12/13,12:45:00,7375.53,7375.53,7375.53,7375.53,221
2006/12/13,12:46:00,7375.09,7375.09,7375.09,7375.09,373
2006/12/13,12:47:00,7373.92,7373.92,7373.92,7373.92,254
2006/12/13,12:48:00,7376.07,7376.07,7376.07,7376.07,258
2006/12/13,12:49:00,7377.30,7377.30,7377.30,7377.30,256
2006/12/13,12:50:00,7376.62,7376.62,7376.62,7376.62,281
2006/12/13,12:51:00,7378.15,7378.15,7378.15,7378.15,352
2006/12/13,12:52:00,7377.84,7377.84,7377.84,7377.84,216
2006/12/13,12:53:00,7380.89,7380.89,7380.89,7380.89,324
2006/12/13,12:54:00,7382.74,7382.74,7382.74,7382.74,238
2006/12/13,12:55:00,7383.72,7383.72,7383.72,7383.72,217
2006/12/13,12:56:00,7387.47,7387.47,7387.47,7387.47,318
2006/12/13,12:57:00,7387.11,7387.11,7387.11,7387.11,243
2006/12/13,12:58:00,7389.33,7389.33,7389.33,7389.33,408
2006/12/13,12:59:00,7390.64,7390.64,7390.64,7390.64,317
2006/12/13,13:00:00,7394.34,7394.34,7394.34,7394.34,377
2006/12/13,13:01:00,7395.41,7395.41,7395.41,7395.41,354
2006/12/13,13:02:00,7393.91,7393.91,7393.91,7393.91,239
2006/12/13,13:03:00,7399.01,7399.01,7399.01,7399.01,389
2006/12/13,13:04:00,7402.27,7402.27,7402.27,7402.27,424
2006/12/13,13:05:00,7402.49,7402.49,7402.49,7402.49,376
2006/12/13,13:06:00,7407.03,7407.03,7407.03,7407.03,627
2006/12/13,13:07:00,7409.22,7409.22,7409.22,7409.22,398
2006/12/13,13:08:00,7413.11,7413.11,7413.11,7413.11,462
2006/12/13,13:09:00,7416.69,7416.69,7416.69,7416.69,447
2006/12/13,13:10:00,7420.07,7420.07,7420.07,7420.07,414
2006/12/13,13:11:00,7425.00,7425.00,7425.00,7425.00,569
2006/12/13,13:12:00,7428.94,7428.94,7428.94,7428.94,438
2006/12/13,13:13:00,7431.11,7431.11,7431.11,7431.11,603
2006/12/13,13:14:00,7430.82,7430.82,7430.82,7430.82,479
2006/12/13,13:15:00,7434.37,7434.37,7434.37,7434.37,498
2006/12/13,13:16:00,7434.02,7434.02,7434.02,7434.02,486
2006/12/13,13:17:00,7431.10,7431.10,7431.10,7431.10,389
2006/12/13,13:18:00,7427.85,7427.85,7427.85,7427.85,465
2006/12/13,13:19:00,7427.16,7427.16,7427.16,7427.16,452
2006/12/13,13:20:00,7425.22,7425.22,7425.22,7425.22,408
2006/12/13,13:21:00,7425.02,7425.02,7425.02,7425.02,475
2006/12/13,13:22:00,7424.44,7424.44,7424.44,7424.44,379
2006/12/13,13:23:00,7428.25,7428.25,7428.25,7428.25,561
2006/12/13,13:24:00,7433.26,7433.26,7433.26,7433.26,540
2006/12/13,13:25:00,7437.79,7437.79,7437.79,7437.79,492
2006/12/13,13:26:00,7437.79,7437.79,7437.79,7437.79,0
2006/12/13,13:27:00,7437.79,7437.79,7437.79,7437.79,0
2006/12/13,13:28:00,7437.79,7437.79,7437.79,7437.79,0
2006/12/13,13:29:00,7437.79,7437.79,7437.79,7437.79,0
2006/12/13,13:30:00,7450.30,7450.30,7450.30,7450.30,4643
2006/12/14,09:00:00,7450.30,7450.30,7450.30,7450.30,28
2006/12/14,09:01:00,7456.31,7456.31,7456.31,7456.31,2753
2006/12/14,09:02:00,7459.08,7459.08,7459.08,7459.08,846
2006/12/14,09:03:00,7461.57,7461.57,7461.57,7461.57,809
2006/12/14,09:04:00,7462.98,7462.98,7462.98,7462.98,833
2006/12/14,09:05:00,7457.91,7457.91,7457.91,7457.91,696
2006/12/14,09:06:00,7453.52,7453.52,7453.52,7453.52,847
2006/12/14,09:07:00,7455.26,7455.26,7455.26,7455.26,617
2006/12/14,09:08:00,7454.11,7454.11,7454.11,7454.11,659
2006/12/14,09:09:00,7446.12,7446.12,7446.12,7446.12,746
2006/12/14,09:10:00,7443.52,7443.52,7443.52,7443.52,495
2006/12/14,09:11:00,7432.70,7432.70,7432.70,7432.70,645
2006/12/14,09:12:00,7430.03,7430.03,7430.03,7430.03,451
2006/12/14,09:13:00,7428.99,7428.99,7428.99,7428.99,593
2006/12/14,09:14:00,7429.79,7429.79,7429.79,7429.79,503
2006/12/14,09:15:00,7428.38,7428.38,7428.38,7428.38,738
2006/12/14,09:16:00,7431.30,7431.30,7431.30,7431.30,886
2006/12/14,09:17:00,7436.08,7436.08,7436.08,7436.08,685
2006/12/14,09:18:00,7444.51,7444.51,7444.51,7444.51,613
2006/12/14,09:19:00,7451.22,7451.22,7451.22,7451.22,490
2006/12/14,09:20:00,7452.42,7452.42,7452.42,7452.42,427
2006/12/14,09:21:00,7458.53,7458.53,7458.53,7458.53,679
2006/12/14,09:22:00,7460.69,7460.69,7460.69,7460.69,560
2006/12/14,09:23:00,7462.23,7462.23,7462.23,7462.23,715
2006/12/14,09:24:00,7464.18,7464.18,7464.18,7464.18,698
2006/12/14,09:25:00,7464.12,7464.12,7464.12,7464.12,567
2006/12/14,09:26:00,7465.48,7465.48,7465.48,7465.48,686
2006/12/14,09:27:00,7465.13,7465.13,7465.13,7465.13,466
2006/12/14,09:28:00,7466.75,7466.75,7466.75,7466.75,437
2006/12/14,09:29:00,7466.28,7466.28,7466.28,7466.28,404
2006/12/14,09:30:00,7465.73,7465.73,7465.73,7465.73,359
2006/12/14,09:31:00,7464.19,7464.19,7464.19,7464.19,419
2006/12/14,09:32:00,7462.79,7462.79,7462.79,7462.79,256
2006/12/14,09:33:00,7460.81,7460.81,7460.81,7460.81,348
2006/12/14,09:34:00,7461.88,7461.88,7461.88,7461.88,313
2006/12/14,09:35:00,7465.48,7465.48,7465.48,7465.48,350
2006/12/14,09:36:00,7468.94,7468.94,7468.94,7468.94,467
2006/12/14,09:37:00,7469.50,7469.50,7469.50,7469.50,314
2006/12/14,09:38:00,7471.19,7471.19,7471.19,7471.19,374
2006/12/14,09:39:00,7472.49,7472.49,7472.49,7472.49,330
2006/12/14,09:40:00,7475.83,7475.83,7475.83,7475.83,340
2006/12/14,09:41:00,7478.24,7478.24,7478.24,7478.24,515
2006/12/14,09:42:00,7478.12,7478.12,7478.12,7478.12,332
2006/12/14,09:43:00,7478.27,7478.27,7478.27,7478.27,507
2006/12/14,09:44:00,7475.53,7475.53,7475.53,7475.53,501
2006/12/14,09:45:00,7475.17,7475.17,7475.17,7475.17,394
2006/12/14,09:46:00,7474.39,7474.39,7474.39,7474.39,507
2006/12/14,09:47:00,7473.86,7473.86,7473.86,7473.86,400
2006/12/14,09:48:00,7473.87,7473.87,7473.87,7473.87,409
2006/12/14,09:49:00,7473.01,7473.01,7473.01,7473.01,339
2006/12/14,09:50:00,7472.65,7472.65,7472.65,7472.65,312
2006/12/14,09:51:00,7472.52,7472.52,7472.52,7472.52,449
2006/12/14,09:52:00,7472.12,7472.12,7472.12,7472.12,284
2006/12/14,09:53:00,7475.38,7475.38,7475.38,7475.38,385
2006/12/14,09:54:00,7476.56,7476.56,7476.56,7476.56,365
2006/12/14,09:55:00,7477.60,7477.60,7477.60,7477.60,378
2006/12/14,09:56:00,7479.44,7479.44,7479.44,7479.44,507
2006/12/14,09:57:00,7479.78,7479.78,7479.78,7479.78,336
2006/12/14,09:58:00,7483.90,7483.90,7483.90,7483.90,765
2006/12/14,09:59:00,7485.10,7485.10,7485.10,7485.10,490
2006/12/14,10:00:00,7486.30,7486.30,7486.30,7486.30,394
2006/12/14,10:01:00,7486.95,7486.95,7486.95,7486.95,494
2006/12/14,10:02:00,7484.62,7484.62,7484.62,7484.62,398
2006/12/14,10:03:00,7487.29,7487.29,7487.29,7487.29,395
2006/12/14,10:04:00,7485.97,7485.97,7485.97,7485.97,415
2006/12/14,10:05:00,7483.72,7483.72,7483.72,7483.72,361
2006/12/14,10:06:00,7481.69,7481.69,7481.69,7481.69,445
2006/12/14,10:07:00,7482.39,7482.39,7482.39,7482.39,284
2006/12/14,10:08:00,7482.34,7482.34,7482.34,7482.34,340
2006/12/14,10:09:00,7482.02,7482.02,7482.02,7482.02,263
2006/12/14,10:10:00,7482.83,7482.83,7482.83,7482.83,227
2006/12/14,10:11:00,7481.35,7481.35,7481.35,7481.35,312
2006/12/14,10:12:00,7481.19,7481.19,7481.19,7481.19,300
2006/12/14,10:13:00,7481.08,7481.08,7481.08,7481.08,328
2006/12/14,10:14:00,7480.81,7480.81,7480.81,7480.81,372
2006/12/14,10:15:00,7479.19,7479.19,7479.19,7479.19,386
2006/12/14,10:16:00,7478.32,7478.32,7478.32,7478.32,783
2006/12/14,10:17:00,7477.03,7477.03,7477.03,7477.03,332
2006/12/14,10:18:00,7477.59,7477.59,7477.59,7477.59,299
2006/12/14,10:19:00,7476.78,7476.78,7476.78,7476.78,310
2006/12/14,10:20:00,7477.58,7477.58,7477.58,7477.58,270
2006/12/14,10:21:00,7476.99,7476.99,7476.99,7476.99,384
2006/12/14,10:22:00,7478.23,7478.23,7478.23,7478.23,211
2006/12/14,10:23:00,7478.51,7478.51,7478.51,7478.51,303
2006/12/14,10:24:00,7478.74,7478.74,7478.74,7478.74,247
2006/12/14,10:25:00,7479.59,7479.59,7479.59,7479.59,226
2006/12/14,10:26:00,7479.50,7479.50,7479.50,7479.50,338
2006/12/14,10:27:00,7479.66,7479.66,7479.66,7479.66,340
2006/12/14,10:28:00,7480.42,7480.42,7480.42,7480.42,328
2006/12/14,10:29:00,7480.91,7480.91,7480.91,7480.91,282
2006/12/14,10:30:00,7482.90,7482.90,7482.90,7482.90,292
2006/12/14,10:31:00,7483.77,7483.77,7483.77,7483.77,375
2006/12/14,10:32:00,7483.04,7483.04,7483.04,7483.04,228
2006/12/14,10:33:00,7484.31,7484.31,7484.31,7484.31,389
2006/12/14,10:34:00,7484.67,7484.67,7484.67,7484.67,378
2006/12/14,10:35:00,7483.71,7483.71,7483.71,7483.71,380
2006/12/14,10:36:00,7482.30,7482.30,7482.30,7482.30,519
2006/12/14,10:37:00,7484.22,7484.22,7484.22,7484.22,303
2006/12/14,10:38:00,7481.69,7481.69,7481.69,7481.69,351
2006/12/14,10:39:00,7483.24,7483.24,7483.24,7483.24,279
2006/12/14,10:40:00,7481.11,7481.11,7481.11,7481.11,247
2006/12/14,10:41:00,7479.51,7479.51,7479.51,7479.51,377
2006/12/14,10:42:00,7478.08,7478.08,7478.08,7478.08,213
2006/12/14,10:43:00,7474.90,7474.90,7474.90,7474.90,358
2006/12/14,10:44:00,7476.01,7476.01,7476.01,7476.01,331
2006/12/14,10:45:00,7475.55,7475.55,7475.55,7475.55,257
2006/12/14,10:46:00,7473.71,7473.71,7473.71,7473.71,323
2006/12/14,10:47:00,7475.98,7475.98,7475.98,7475.98,213
2006/12/14,10:48:00,7476.00,7476.00,7476.00,7476.00,306
2006/12/14,10:49:00,7476.73,7476.73,7476.73,7476.73,235
2006/12/14,10:50:00,7477.53,7477.53,7477.53,7477.53,193
2006/12/14,10:51:00,7477.55,7477.55,7477.55,7477.55,411
2006/12/14,10:52:00,7476.48,7476.48,7476.48,7476.48,185
2006/12/14,10:53:00,7474.99,7474.99,7474.99,7474.99,258
2006/12/14,10:54:00,7473.38,7473.38,7473.38,7473.38,239
2006/12/14,10:55:00,7473.22,7473.22,7473.22,7473.22,254
2006/12/14,10:56:00,7473.80,7473.80,7473.80,7473.80,366
2006/12/14,10:57:00,7471.23,7471.23,7471.23,7471.23,248
2006/12/14,10:58:00,7470.73,7470.73,7470.73,7470.73,305
2006/12/14,10:59:00,7470.82,7470.82,7470.82,7470.82,228
2006/12/14,11:00:00,7468.95,7468.95,7468.95,7468.95,203
2006/12/14,11:01:00,7468.28,7468.28,7468.28,7468.28,300
2006/12/14,11:02:00,7468.07,7468.07,7468.07,7468.07,197
2006/12/14,11:03:00,7467.96,7467.96,7467.96,7467.96,227
2006/12/14,11:04:00,7468.61,7468.61,7468.61,7468.61,238
2006/12/14,11:05:00,7469.37,7469.37,7469.37,7469.37,199
2006/12/14,11:06:00,7469.30,7469.30,7469.30,7469.30,255
2006/12/14,11:07:00,7469.28,7469.28,7469.28,7469.28,159
2006/12/14,11:08:00,7469.37,7469.37,7469.37,7469.37,241
2006/12/14,11:09:00,7469.04,7469.04,7469.04,7469.04,196
2006/12/14,11:10:00,7469.41,7469.41,7469.41,7469.41,198
2006/12/14,11:11:00,7468.99,7468.99,7468.99,7468.99,279
2006/12/14,11:12:00,7468.26,7468.26,7468.26,7468.26,226
2006/12/14,11:13:00,7468.64,7468.64,7468.64,7468.64,337
2006/12/14,11:14:00,7467.50,7467.50,7467.50,7467.50,224
2006/12/14,11:15:00,7469.84,7469.84,7469.84,7469.84,248
2006/12/14,11:16:00,7469.97,7469.97,7469.97,7469.97,326
2006/12/14,11:17:00,7469.72,7469.72,7469.72,7469.72,158
2006/12/14,11:18:00,7472.04,7472.04,7472.04,7472.04,329
2006/12/14,11:19:00,7471.95,7471.95,7471.95,7471.95,331
2006/12/14,11:20:00,7472.79,7472.79,7472.79,7472.79,188
2006/12/14,11:21:00,7473.49,7473.49,7473.49,7473.49,280
2006/12/14,11:22:00,7474.50,7474.50,7474.50,7474.50,190
2006/12/14,11:23:00,7475.59,7475.59,7475.59,7475.59,254
2006/12/14,11:24:00,7475.74,7475.74,7475.74,7475.74,273
2006/12/14,11:25:00,7476.96,7476.96,7476.96,7476.96,298
2006/12/14,11:26:00,7477.15,7477.15,7477.15,7477.15,366
2006/12/14,11:27:00,7477.04,7477.04,7477.04,7477.04,176
2006/12/14,11:28:00,7477.80,7477.80,7477.80,7477.80,323
2006/12/14,11:29:00,7477.52,7477.52,7477.52,7477.52,201
2006/12/14,11:30:00,7476.10,7476.10,7476.10,7476.10,188
2006/12/14,11:31:00,7474.73,7474.73,7474.73,7474.73,220
2006/12/14,11:32:00,7475.21,7475.21,7475.21,7475.21,174
2006/12/14,11:33:00,7475.04,7475.04,7475.04,7475.04,298
2006/12/14,11:34:00,7475.08,7475.08,7475.08,7475.08,215
2006/12/14,11:35:00,7475.23,7475.23,7475.23,7475.23,266
2006/12/14,11:36:00,7476.35,7476.35,7476.35,7476.35,277
2006/12/14,11:37:00,7478.42,7478.42,7478.42,7478.42,246
2006/12/14,11:38:00,7479.44,7479.44,7479.44,7479.44,228
2006/12/14,11:39:00,7479.41,7479.41,7479.41,7479.41,170
2006/12/14,11:40:00,7478.34,7478.34,7478.34,7478.34,190
2006/12/14,11:41:00,7481.29,7481.29,7481.29,7481.29,314
2006/12/14,11:42:00,7480.48,7480.48,7480.48,7480.48,308
2006/12/14,11:43:00,7482.02,7482.02,7482.02,7482.02,379
2006/12/14,11:44:00,7484.25,7484.25,7484.25,7484.25,257
2006/12/14,11:45:00,7481.73,7481.73,7481.73,7481.73,218
2006/12/14,11:46:00,7482.76,7482.76,7482.76,7482.76,211
2006/12/14,11:47:00,7484.79,7484.79,7484.79,7484.79,197
2006/12/14,11:48:00,7483.33,7483.33,7483.33,7483.33,230
2006/12/14,11:49:00,7484.73,7484.73,7484.73,7484.73,183
2006/12/14,11:50:00,7485.21,7485.21,7485.21,7485.21,216
2006/12/14,11:51:00,7485.62,7485.62,7485.62,7485.62,265
2006/12/14,11:52:00,7486.11,7486.11,7486.11,7486.11,198
2006/12/14,11:53:00,7486.07,7486.07,7486.07,7486.07,351
2006/12/14,11:54:00,7487.95,7487.95,7487.95,7487.95,215
2006/12/14,11:55:00,7490.32,7490.32,7490.32,7490.32,292
2006/12/14,11:56:00,7487.78,7487.78,7487.78,7487.78,346
2006/12/14,11:57:00,7489.56,7489.56,7489.56,7489.56,338
2006/12/14,11:58:00,7490.11,7490.11,7490.11,7490.11,401
2006/12/14,11:59:00,7489.59,7489.59,7489.59,7489.59,270
2006/12/14,12:00:00,7488.88,7488.88,7488.88,7488.88,229
2006/12/14,12:01:00,7488.40,7488.40,7488.40,7488.40,295
2006/12/14,12:02:00,7488.89,7488.89,7488.89,7488.89,207
2006/12/14,12:03:00,7488.36,7488.36,7488.36,7488.36,337
2006/12/14,12:04:00,7488.35,7488.35,7488.35,7488.35,328
2006/12/14,12:05:00,7488.47,7488.47,7488.47,7488.47,255
2006/12/14,12:06:00,7488.05,7488.05,7488.05,7488.05,310
2006/12/14,12:07:00,7490.00,7490.00,7490.00,7490.00,261
2006/12/14,12:08:00,7489.42,7489.42,7489.42,7489.42,268
2006/12/14,12:09:00,7488.66,7488.66,7488.66,7488.66,203
2006/12/14,12:10:00,7488.13,7488.13,7488.13,7488.13,242
2006/12/14,12:11:00,7487.63,7487.63,7487.63,7487.63,236
2006/12/14,12:12:00,7487.86,7487.86,7487.86,7487.86,189
2006/12/14,12:13:00,7488.47,7488.47,7488.47,7488.47,280
2006/12/14,12:14:00,7488.23,7488.23,7488.23,7488.23,203
2006/12/14,12:15:00,7487.22,7487.22,7487.22,7487.22,195
2006/12/14,12:16:00,7489.76,7489.76,7489.76,7489.76,211
2006/12/14,12:17:00,7489.95,7489.95,7489.95,7489.95,156
2006/12/14,12:18:00,7489.38,7489.38,7489.38,7489.38,211
2006/12/14,12:19:00,7489.66,7489.66,7489.66,7489.66,206
2006/12/14,12:20:00,7490.37,7490.37,7490.37,7490.37,195
2006/12/14,12:21:00,7490.54,7490.54,7490.54,7490.54,270
2006/12/14,12:22:00,7490.73,7490.73,7490.73,7490.73,172
2006/12/14,12:23:00,7490.20,7490.20,7490.20,7490.20,235
2006/12/14,12:24:00,7490.16,7490.16,7490.16,7490.16,226
2006/12/14,12:25:00,7489.56,7489.56,7489.56,7489.56,247
2006/12/14,12:26:00,7489.93,7489.93,7489.93,7489.93,305
2006/12/14,12:27:00,7490.44,7490.44,7490.44,7490.44,210
2006/12/14,12:28:00,7490.81,7490.81,7490.81,7490.81,320
2006/12/14,12:29:00,7490.30,7490.30,7490.30,7490.30,216
2006/12/14,12:30:00,7489.35,7489.35,7489.35,7489.35,218
2006/12/14,12:31:00,7487.05,7487.05,7487.05,7487.05,239
2006/12/14,12:32:00,7489.02,7489.02,7489.02,7489.02,223
2006/12/14,12:33:00,7487.99,7487.99,7487.99,7487.99,276
2006/12/14,12:34:00,7490.55,7490.55,7490.55,7490.55,224
2006/12/14,12:35:00,7488.20,7488.20,7488.20,7488.20,214
2006/12/14,12:36:00,7487.03,7487.03,7487.03,7487.03,258
2006/12/14,12:37:00,7487.18,7487.18,7487.18,7487.18,231
2006/12/14,12:38:00,7487.29,7487.29,7487.29,7487.29,311
2006/12/14,12:39:00,7487.58,7487.58,7487.58,7487.58,266
2006/12/14,12:40:00,7487.87,7487.87,7487.87,7487.87,248
2006/12/14,12:41:00,7486.29,7486.29,7486.29,7486.29,245
2006/12/14,12:42:00,7486.39,7486.39,7486.39,7486.39,187
2006/12/14,12:43:00,7484.94,7484.94,7484.94,7484.94,250
2006/12/14,12:44:00,7483.85,7483.85,7483.85,7483.85,280
2006/12/14,12:45:00,7482.79,7482.79,7482.79,7482.79,281
2006/12/14,12:46:00,7478.58,7478.58,7478.58,7478.58,349
2006/12/14,12:47:00,7478.67,7478.67,7478.67,7478.67,243
2006/12/14,12:48:00,7479.60,7479.60,7479.60,7479.60,313
2006/12/14,12:49:00,7478.22,7478.22,7478.22,7478.22,279
2006/12/14,12:50:00,7479.66,7479.66,7479.66,7479.66,261
2006/12/14,12:51:00,7477.98,7477.98,7477.98,7477.98,424
2006/12/14,12:52:00,7478.74,7478.74,7478.74,7478.74,319
2006/12/14,12:53:00,7479.42,7479.42,7479.42,7479.42,418
2006/12/14,12:54:00,7479.90,7479.90,7479.90,7479.90,306
2006/12/14,12:55:00,7480.40,7480.40,7480.40,7480.40,252
2006/12/14,12:56:00,7480.76,7480.76,7480.76,7480.76,266
2006/12/14,12:57:00,7481.51,7481.51,7481.51,7481.51,250
2006/12/14,12:58:00,7483.82,7483.82,7483.82,7483.82,327
2006/12/14,12:59:00,7484.31,7484.31,7484.31,7484.31,291
2006/12/14,13:00:00,7486.49,7486.49,7486.49,7486.49,351
2006/12/14,13:01:00,7488.36,7488.36,7488.36,7488.36,448
2006/12/14,13:02:00,7488.04,7488.04,7488.04,7488.04,264
2006/12/14,13:03:00,7487.94,7487.94,7487.94,7487.94,314
2006/12/14,13:04:00,7488.91,7488.91,7488.91,7488.91,226
2006/12/14,13:05:00,7489.97,7489.97,7489.97,7489.97,231
2006/12/14,13:06:00,7488.02,7488.02,7488.02,7488.02,340
2006/12/14,13:07:00,7489.68,7489.68,7489.68,7489.68,219
2006/12/14,13:08:00,7487.12,7487.12,7487.12,7487.12,336
2006/12/14,13:09:00,7488.31,7488.31,7488.31,7488.31,276
2006/12/14,13:10:00,7486.76,7486.76,7486.76,7486.76,299
2006/12/14,13:11:00,7487.81,7487.81,7487.81,7487.81,403
2006/12/14,13:12:00,7485.91,7485.91,7485.91,7485.91,307
2006/12/14,13:13:00,7486.51,7486.51,7486.51,7486.51,344
2006/12/14,13:14:00,7485.07,7485.07,7485.07,7485.07,277
2006/12/14,13:15:00,7488.49,7488.49,7488.49,7488.49,350
2006/12/14,13:16:00,7487.05,7487.05,7487.05,7487.05,329
2006/12/14,13:17:00,7487.45,7487.45,7487.45,7487.45,304
2006/12/14,13:18:00,7491.85,7491.85,7491.85,7491.85,546
2006/12/14,13:19:00,7490.38,7490.38,7490.38,7490.38,457
2006/12/14,13:20:00,7492.06,7492.06,7492.06,7492.06,484
2006/12/14,13:21:00,7490.37,7490.37,7490.37,7490.37,577
2006/12/14,13:22:00,7492.30,7492.30,7492.30,7492.30,387
2006/12/14,13:23:00,7489.51,7489.51,7489.51,7489.51,528
2006/12/14,13:24:00,7488.07,7488.07,7488.07,7488.07,453
2006/12/14,13:25:00,7491.89,7491.89,7491.89,7491.89,493
2006/12/14,13:26:00,7491.89,7491.89,7491.89,7491.89,0
2006/12/14,13:27:00,7491.89,7491.89,7491.89,7491.89,0
2006/12/14,13:28:00,7491.89,7491.89,7491.89,7491.89,0
2006/12/14,13:29:00,7491.89,7491.89,7491.89,7491.89,0
2006/12/14,13:30:00,7480.41,7480.41,7480.41,7480.41,3874
2006/12/15,09:00:00,7480.41,7480.41,7480.41,7480.41,108
2006/12/15,09:01:00,7546.81,7546.81,7546.81,7546.81,3745
2006/12/15,09:02:00,7554.56,7554.56,7554.56,7554.56,932
2006/12/15,09:03:00,7560.53,7560.53,7560.53,7560.53,969
2006/12/15,09:04:00,7561.69,7561.69,7561.69,7561.69,973
2006/12/15,09:05:00,7556.93,7556.93,7556.93,7556.93,768
2006/12/15,09:06:00,7558.76,7558.76,7558.76,7558.76,1059
2006/12/15,09:07:00,7557.50,7557.50,7557.50,7557.50,866
2006/12/15,09:08:00,7557.09,7557.09,7557.09,7557.09,1029
2006/12/15,09:09:00,7555.04,7555.04,7555.04,7555.04,855
2006/12/15,09:10:00,7554.23,7554.23,7554.23,7554.23,757
2006/12/15,09:11:00,7555.67,7555.67,7555.67,7555.67,947
2006/12/15,09:12:00,7552.05,7552.05,7552.05,7552.05,660
2006/12/15,09:13:00,7553.24,7553.24,7553.24,7553.24,777
2006/12/15,09:14:00,7551.55,7551.55,7551.55,7551.55,718
2006/12/15,09:15:00,7554.21,7554.21,7554.21,7554.21,625
2006/12/15,09:16:00,7553.69,7553.69,7553.69,7553.69,922
2006/12/15,09:17:00,7551.57,7551.57,7551.57,7551.57,530
2006/12/15,09:18:00,7551.88,7551.88,7551.88,7551.88,677
2006/12/15,09:19:00,7552.43,7552.43,7552.43,7552.43,562
2006/12/15,09:20:00,7553.49,7553.49,7553.49,7553.49,519
2006/12/15,09:21:00,7552.82,7552.82,7552.82,7552.82,775
2006/12/15,09:22:00,7552.92,7552.92,7552.92,7552.92,521
2006/12/15,09:23:00,7557.39,7557.39,7557.39,7557.39,642
2006/12/15,09:24:00,7555.17,7555.17,7555.17,7555.17,861
2006/12/15,09:25:00,7555.14,7555.14,7555.14,7555.14,681
2006/12/15,09:26:00,7552.55,7552.55,7552.55,7552.55,814
2006/12/15,09:27:00,7551.21,7551.21,7551.21,7551.21,447
2006/12/15,09:28:00,7549.15,7549.15,7549.15,7549.15,581
2006/12/15,09:29:00,7548.95,7548.95,7548.95,7548.95,642
2006/12/15,09:30:00,7546.29,7546.29,7546.29,7546.29,563
2006/12/15,09:31:00,7540.48,7540.48,7540.48,7540.48,739
2006/12/15,09:32:00,7539.04,7539.04,7539.04,7539.04,484
2006/12/15,09:33:00,7536.38,7536.38,7536.38,7536.38,560
2006/12/15,09:34:00,7534.51,7534.51,7534.51,7534.51,512
2006/12/15,09:35:00,7535.70,7535.70,7535.70,7535.70,441
2006/12/15,09:36:00,7534.85,7534.85,7534.85,7534.85,529
2006/12/15,09:37:00,7533.24,7533.24,7533.24,7533.24,354
2006/12/15,09:38:00,7532.48,7532.48,7532.48,7532.48,510
2006/12/15,09:39:00,7532.39,7532.39,7532.39,7532.39,410
2006/12/15,09:40:00,7533.47,7533.47,7533.47,7533.47,346
2006/12/15,09:41:00,7534.43,7534.43,7534.43,7534.43,503
2006/12/15,09:42:00,7535.82,7535.82,7535.82,7535.82,393
2006/12/15,09:43:00,7536.48,7536.48,7536.48,7536.48,473
2006/12/15,09:44:00,7537.60,7537.60,7537.60,7537.60,345
2006/12/15,09:45:00,7539.46,7539.46,7539.46,7539.46,333
2006/12/15,09:46:00,7544.36,7544.36,7544.36,7544.36,543
2006/12/15,09:47:00,7545.16,7545.16,7545.16,7545.16,391
2006/12/15,09:48:00,7545.27,7545.27,7545.27,7545.27,441
2006/12/15,09:49:00,7545.60,7545.60,7545.60,7545.60,454
2006/12/15,09:50:00,7546.34,7546.34,7546.34,7546.34,377
2006/12/15,09:51:00,7547.81,7547.81,7547.81,7547.81,508
2006/12/15,09:52:00,7548.77,7548.77,7548.77,7548.77,457
2006/12/15,09:53:00,7548.72,7548.72,7548.72,7548.72,408
2006/12/15,09:54:00,7550.87,7550.87,7550.87,7550.87,403
2006/12/15,09:55:00,7552.58,7552.58,7552.58,7552.58,406
2006/12/15,09:56:00,7552.29,7552.29,7552.29,7552.29,455
2006/12/15,09:57:00,7552.27,7552.27,7552.27,7552.27,312
2006/12/15,09:58:00,7551.52,7551.52,7551.52,7551.52,469
2006/12/15,09:59:00,7552.33,7552.33,7552.33,7552.33,363
2006/12/15,10:00:00,7550.40,7550.40,7550.40,7550.40,378
2006/12/15,10:01:00,7548.50,7548.50,7548.50,7548.50,479
2006/12/15,10:02:00,7548.02,7548.02,7548.02,7548.02,320
2006/12/15,10:03:00,7546.65,7546.65,7546.65,7546.65,436
2006/12/15,10:04:00,7542.95,7542.95,7542.95,7542.95,416
2006/12/15,10:05:00,7543.95,7543.95,7543.95,7543.95,303
2006/12/15,10:06:00,7544.44,7544.44,7544.44,7544.44,389
2006/12/15,10:07:00,7546.38,7546.38,7546.38,7546.38,298
2006/12/15,10:08:00,7546.34,7546.34,7546.34,7546.34,317
2006/12/15,10:09:00,7546.10,7546.10,7546.10,7546.10,283
2006/12/15,10:10:00,7546.42,7546.42,7546.42,7546.42,330
2006/12/15,10:11:00,7544.71,7544.71,7544.71,7544.71,402
2006/12/15,10:12:00,7544.43,7544.43,7544.43,7544.43,340
2006/12/15,10:13:00,7546.03,7546.03,7546.03,7546.03,424
2006/12/15,10:14:00,7548.05,7548.05,7548.05,7548.05,350
2006/12/15,10:15:00,7547.72,7547.72,7547.72,7547.72,274
2006/12/15,10:16:00,7548.53,7548.53,7548.53,7548.53,391
2006/12/15,10:17:00,7548.26,7548.26,7548.26,7548.26,313
2006/12/15,10:18:00,7550.55,7550.55,7550.55,7550.55,364
2006/12/15,10:19:00,7549.87,7549.87,7549.87,7549.87,390
2006/12/15,10:20:00,7549.03,7549.03,7549.03,7549.03,365
2006/12/15,10:21:00,7551.49,7551.49,7551.49,7551.49,476
2006/12/15,10:22:00,7553.14,7553.14,7553.14,7553.14,325
2006/12/15,10:23:00,7554.09,7554.09,7554.09,7554.09,427
2006/12/15,10:24:00,7552.90,7552.90,7552.90,7552.90,320
2006/12/15,10:25:00,7553.86,7553.86,7553.86,7553.86,347
2006/12/15,10:26:00,7555.37,7555.37,7555.37,7555.37,515
2006/12/15,10:27:00,7553.74,7553.74,7553.74,7553.74,374
2006/12/15,10:28:00,7555.23,7555.23,7555.23,7555.23,502
2006/12/15,10:29:00,7555.88,7555.88,7555.88,7555.88,389
2006/12/15,10:30:00,7555.49,7555.49,7555.49,7555.49,276
2006/12/15,10:31:00,7556.27,7556.27,7556.27,7556.27,463
2006/12/15,10:32:00,7555.05,7555.05,7555.05,7555.05,246
2006/12/15,10:33:00,7554.91,7554.91,7554.91,7554.91,366
2006/12/15,10:34:00,7554.87,7554.87,7554.87,7554.87,276
2006/12/15,10:35:00,7554.17,7554.17,7554.17,7554.17,290
2006/12/15,10:36:00,7552.60,7552.60,7552.60,7552.60,385
2006/12/15,10:37:00,7552.01,7552.01,7552.01,7552.01,206
2006/12/15,10:38:00,7549.90,7549.90,7549.90,7549.90,332
2006/12/15,10:39:00,7546.98,7546.98,7546.98,7546.98,318
2006/12/15,10:40:00,7547.46,7547.46,7547.46,7547.46,285
2006/12/15,10:41:00,7543.92,7543.92,7543.92,7543.92,411
2006/12/15,10:42:00,7543.23,7543.23,7543.23,7543.23,264
2006/12/15,10:43:00,7541.77,7541.77,7541.77,7541.77,356
2006/12/15,10:44:00,7541.52,7541.52,7541.52,7541.52,327
2006/12/15,10:45:00,7543.70,7543.70,7543.70,7543.70,343
2006/12/15,10:46:00,7544.18,7544.18,7544.18,7544.18,456
2006/12/15,10:47:00,7544.31,7544.31,7544.31,7544.31,349
2006/12/15,10:48:00,7548.52,7548.52,7548.52,7548.52,343
2006/12/15,10:49:00,7546.79,7546.79,7546.79,7546.79,282
2006/12/15,10:50:00,7548.04,7548.04,7548.04,7548.04,330
2006/12/15,10:51:00,7548.79,7548.79,7548.79,7548.79,294
2006/12/15,10:52:00,7549.53,7549.53,7549.53,7549.53,232
2006/12/15,10:53:00,7547.22,7547.22,7547.22,7547.22,299
2006/12/15,10:54:00,7546.02,7546.02,7546.02,7546.02,214
2006/12/15,10:55:00,7547.67,7547.67,7547.67,7547.67,267
2006/12/15,10:56:00,7546.28,7546.28,7546.28,7546.28,312
2006/12/15,10:57:00,7546.74,7546.74,7546.74,7546.74,253
2006/12/15,10:58:00,7546.90,7546.90,7546.90,7546.90,290
2006/12/15,10:59:00,7548.76,7548.76,7548.76,7548.76,243
2006/12/15,11:00:00,7548.37,7548.37,7548.37,7548.37,257
2006/12/15,11:01:00,7548.29,7548.29,7548.29,7548.29,280
2006/12/15,11:02:00,7545.12,7545.12,7545.12,7545.12,244
2006/12/15,11:03:00,7548.51,7548.51,7548.51,7548.51,313
2006/12/15,11:04:00,7548.36,7548.36,7548.36,7548.36,236
2006/12/15,11:05:00,7547.82,7547.82,7547.82,7547.82,232
2006/12/15,11:06:00,7549.39,7549.39,7549.39,7549.39,248
2006/12/15,11:07:00,7550.14,7550.14,7550.14,7550.14,189
2006/12/15,11:08:00,7550.15,7550.15,7550.15,7550.15,292
2006/12/15,11:09:00,7550.80,7550.80,7550.80,7550.80,197
2006/12/15,11:10:00,7549.67,7549.67,7549.67,7549.67,195
2006/12/15,11:11:00,7552.72,7552.72,7552.72,7552.72,296
2006/12/15,11:12:00,7551.92,7551.92,7551.92,7551.92,174
2006/12/15,11:13:00,7551.22,7551.22,7551.22,7551.22,228
2006/12/15,11:14:00,7552.13,7552.13,7552.13,7552.13,210
2006/12/15,11:15:00,7553.94,7553.94,7553.94,7553.94,220
2006/12/15,11:16:00,7553.17,7553.17,7553.17,7553.17,399
2006/12/15,11:17:00,7552.31,7552.31,7552.31,7552.31,211
2006/12/15,11:18:00,7554.28,7554.28,7554.28,7554.28,295
2006/12/15,11:19:00,7554.13,7554.13,7554.13,7554.13,273
2006/12/15,11:20:00,7554.47,7554.47,7554.47,7554.47,305
2006/12/15,11:21:00,7554.50,7554.50,7554.50,7554.50,397
2006/12/15,11:22:00,7554.46,7554.46,7554.46,7554.46,263
2006/12/15,11:23:00,7554.64,7554.64,7554.64,7554.64,301
2006/12/15,11:24:00,7554.24,7554.24,7554.24,7554.24,237
2006/12/15,11:25:00,7555.03,7555.03,7555.03,7555.03,214
2006/12/15,11:26:00,7556.33,7556.33,7556.33,7556.33,283
2006/12/15,11:27:00,7555.74,7555.74,7555.74,7555.74,200
2006/12/15,11:28:00,7555.00,7555.00,7555.00,7555.00,365
2006/12/15,11:29:00,7555.73,7555.73,7555.73,7555.73,301
2006/12/15,11:30:00,7556.84,7556.84,7556.84,7556.84,300
2006/12/15,11:31:00,7556.51,7556.51,7556.51,7556.51,352
2006/12/15,11:32:00,7557.18,7557.18,7557.18,7557.18,265
2006/12/15,11:33:00,7557.79,7557.79,7557.79,7557.79,276
2006/12/15,11:34:00,7557.88,7557.88,7557.88,7557.88,296
2006/12/15,11:35:00,7557.43,7557.43,7557.43,7557.43,273
2006/12/15,11:36:00,7559.03,7559.03,7559.03,7559.03,383
2006/12/15,11:37:00,7559.74,7559.74,7559.74,7559.74,242
2006/12/15,11:38:00,7558.80,7558.80,7558.80,7558.80,268
2006/12/15,11:39:00,7559.46,7559.46,7559.46,7559.46,320
2006/12/15,11:40:00,7559.68,7559.68,7559.68,7559.68,223
2006/12/15,11:41:00,7559.53,7559.53,7559.53,7559.53,299
2006/12/15,11:42:00,7559.46,7559.46,7559.46,7559.46,219
2006/12/15,11:43:00,7560.10,7560.10,7560.10,7560.10,257
2006/12/15,11:44:00,7558.47,7558.47,7558.47,7558.47,188
2006/12/15,11:45:00,7560.19,7560.19,7560.19,7560.19,199
2006/12/15,11:46:00,7559.70,7559.70,7559.70,7559.70,288
2006/12/15,11:47:00,7559.65,7559.65,7559.65,7559.65,171
2006/12/15,11:48:00,7557.24,7557.24,7557.24,7557.24,277
2006/12/15,11:49:00,7556.11,7556.11,7556.11,7556.11,330
2006/12/15,11:50:00,7559.01,7559.01,7559.01,7559.01,228
2006/12/15,11:51:00,7557.50,7557.50,7557.50,7557.50,274
2006/12/15,11:52:00,7557.91,7557.91,7557.91,7557.91,170
2006/12/15,11:53:00,7556.95,7556.95,7556.95,7556.95,253
2006/12/15,11:54:00,7557.07,7557.07,7557.07,7557.07,196
2006/12/15,11:55:00,7555.59,7555.59,7555.59,7555.59,208
2006/12/15,11:56:00,7557.55,7557.55,7557.55,7557.55,285
2006/12/15,11:57:00,7557.89,7557.89,7557.89,7557.89,209
2006/12/15,11:58:00,7558.30,7558.30,7558.30,7558.30,283
2006/12/15,11:59:00,7559.20,7559.20,7559.20,7559.20,219
2006/12/15,12:00:00,7557.88,7557.88,7557.88,7557.88,227
2006/12/15,12:01:00,7559.81,7559.81,7559.81,7559.81,305
2006/12/15,12:02:00,7558.77,7558.77,7558.77,7558.77,226
2006/12/15,12:03:00,7560.61,7560.61,7560.61,7560.61,333
2006/12/15,12:04:00,7559.05,7559.05,7559.05,7559.05,250
2006/12/15,12:05:00,7559.79,7559.79,7559.79,7559.79,261
2006/12/15,12:06:00,7559.99,7559.99,7559.99,7559.99,298
2006/12/15,12:07:00,7559.42,7559.42,7559.42,7559.42,183
2006/12/15,12:08:00,7561.19,7561.19,7561.19,7561.19,236
2006/12/15,12:09:00,7561.51,7561.51,7561.51,7561.51,228
2006/12/15,12:10:00,7560.13,7560.13,7560.13,7560.13,225
2006/12/15,12:11:00,7559.88,7559.88,7559.88,7559.88,293
2006/12/15,12:12:00,7561.76,7561.76,7561.76,7561.76,161
2006/12/15,12:13:00,7561.01,7561.01,7561.01,7561.01,233
2006/12/15,12:14:00,7561.58,7561.58,7561.58,7561.58,227
2006/12/15,12:15:00,7561.84,7561.84,7561.84,7561.84,224
2006/12/15,12:16:00,7562.68,7562.68,7562.68,7562.68,266
2006/12/15,12:17:00,7563.41,7563.41,7563.41,7563.41,194
2006/12/15,12:18:00,7564.68,7564.68,7564.68,7564.68,277
2006/12/15,12:19:00,7565.73,7565.73,7565.73,7565.73,225
2006/12/15,12:20:00,7568.02,7568.02,7568.02,7568.02,251
2006/12/15,12:21:00,7566.18,7566.18,7566.18,7566.18,481
2006/12/15,12:22:00,7565.99,7565.99,7565.99,7565.99,248
2006/12/15,12:23:00,7565.97,7565.97,7565.97,7565.97,334
2006/12/15,12:24:00,7567.17,7567.17,7567.17,7567.17,267
2006/12/15,12:25:00,7566.36,7566.36,7566.36,7566.36,299
2006/12/15,12:26:00,7565.06,7565.06,7565.06,7565.06,313
2006/12/15,12:27:00,7567.28,7567.28,7567.28,7567.28,225
2006/12/15,12:28:00,7567.13,7567.13,7567.13,7567.13,236
2006/12/15,12:29:00,7563.78,7563.78,7563.78,7563.78,185
2006/12/15,12:30:00,7565.48,7565.48,7565.48,7565.48,265
2006/12/15,12:31:00,7562.54,7562.54,7562.54,7562.54,244
2006/12/15,12:32:00,7563.17,7563.17,7563.17,7563.17,203
2006/12/15,12:33:00,7562.23,7562.23,7562.23,7562.23,274
2006/12/15,12:34:00,7560.25,7560.25,7560.25,7560.25,242
2006/12/15,12:35:00,7560.46,7560.46,7560.46,7560.46,235
2006/12/15,12:36:00,7559.57,7559.57,7559.57,7559.57,288
2006/12/15,12:37:00,7559.48,7559.48,7559.48,7559.48,267
2006/12/15,12:38:00,7559.67,7559.67,7559.67,7559.67,315
2006/12/15,12:39:00,7559.41,7559.41,7559.41,7559.41,239
2006/12/15,12:40:00,7558.77,7558.77,7558.77,7558.77,255
2006/12/15,12:41:00,7558.67,7558.67,7558.67,7558.67,351
2006/12/15,12:42:00,7557.37,7557.37,7557.37,7557.37,258
2006/12/15,12:43:00,7558.34,7558.34,7558.34,7558.34,274
2006/12/15,12:44:00,7557.06,7557.06,7557.06,7557.06,238
2006/12/15,12:45:00,7556.77,7556.77,7556.77,7556.77,236
2006/12/15,12:46:00,7555.80,7555.80,7555.80,7555.80,323
2006/12/15,12:47:00,7555.42,7555.42,7555.42,7555.42,299
2006/12/15,12:48:00,7551.97,7551.97,7551.97,7551.97,311
2006/12/15,12:49:00,7553.44,7553.44,7553.44,7553.44,255
2006/12/15,12:50:00,7552.05,7552.05,7552.05,7552.05,265
2006/12/15,12:51:00,7550.40,7550.40,7550.40,7550.40,313
2006/12/15,12:52:00,7549.23,7549.23,7549.23,7549.23,209
2006/12/15,12:53:00,7549.24,7549.24,7549.24,7549.24,303
2006/12/15,12:54:00,7549.26,7549.26,7549.26,7549.26,222
2006/12/15,12:55:00,7546.11,7546.11,7546.11,7546.11,277
2006/12/15,12:56:00,7550.53,7550.53,7550.53,7550.53,316
2006/12/15,12:57:00,7547.03,7547.03,7547.03,7547.03,213
2006/12/15,12:58:00,7550.12,7550.12,7550.12,7550.12,266
2006/12/15,12:59:00,7550.65,7550.65,7550.65,7550.65,255
2006/12/15,13:00:00,7550.52,7550.52,7550.52,7550.52,248
2006/12/15,13:01:00,7550.13,7550.13,7550.13,7550.13,298
2006/12/15,13:02:00,7550.87,7550.87,7550.87,7550.87,223
2006/12/15,13:03:00,7550.29,7550.29,7550.29,7550.29,262
2006/12/15,13:04:00,7549.41,7549.41,7549.41,7549.41,271
2006/12/15,13:05:00,7543.88,7543.88,7543.88,7543.88,431
2006/12/15,13:06:00,7543.57,7543.57,7543.57,7543.57,572
2006/12/15,13:07:00,7541.83,7541.83,7541.83,7541.83,510
2006/12/15,13:08:00,7539.81,7539.81,7539.81,7539.81,642
2006/12/15,13:09:00,7535.72,7535.72,7535.72,7535.72,554
2006/12/15,13:10:00,7535.53,7535.53,7535.53,7535.53,474
2006/12/15,13:11:00,7534.44,7534.44,7534.44,7534.44,639
2006/12/15,13:12:00,7531.99,7531.99,7531.99,7531.99,455
2006/12/15,13:13:00,7531.84,7531.84,7531.84,7531.84,556
2006/12/15,13:14:00,7532.76,7532.76,7532.76,7532.76,385
2006/12/15,13:15:00,7531.48,7531.48,7531.48,7531.48,508
2006/12/15,13:16:00,7535.82,7535.82,7535.82,7535.82,455
2006/12/15,13:17:00,7532.62,7532.62,7532.62,7532.62,321
2006/12/15,13:18:00,7533.72,7533.72,7533.72,7533.72,415
2006/12/15,13:19:00,7536.98,7536.98,7536.98,7536.98,310
2006/12/15,13:20:00,7537.84,7537.84,7537.84,7537.84,323
2006/12/15,13:21:00,7538.72,7538.72,7538.72,7538.72,453
2006/12/15,13:22:00,7540.11,7540.11,7540.11,7540.11,424
2006/12/15,13:23:00,7541.09,7541.09,7541.09,7541.09,534
2006/12/15,13:24:00,7539.24,7539.24,7539.24,7539.24,428
2006/12/15,13:25:00,7541.45,7541.45,7541.45,7541.45,494
2006/12/15,13:26:00,7541.45,7541.45,7541.45,7541.45,0
2006/12/15,13:27:00,7541.45,7541.45,7541.45,7541.45,0
2006/12/15,13:28:00,7541.45,7541.45,7541.45,7541.45,0
2006/12/15,13:29:00,7541.45,7541.45,7541.45,7541.45,0
2006/12/15,13:30:00,7538.82,7538.82,7538.82,7538.82,4698
2006/12/18,09:00:00,7538.82,7538.82,7538.82,7538.82,210
2006/12/18,09:01:00,7568.82,7568.82,7568.82,7568.82,3774
2006/12/18,09:02:00,7577.18,7577.18,7577.18,7577.18,766
2006/12/18,09:03:00,7577.54,7577.54,7577.54,7577.54,915
2006/12/18,09:04:00,7576.37,7576.37,7576.37,7576.37,820
2006/12/18,09:05:00,7574.60,7574.60,7574.60,7574.60,648
2006/12/18,09:06:00,7572.47,7572.47,7572.47,7572.47,782
2006/12/18,09:07:00,7575.39,7575.39,7575.39,7575.39,548
2006/12/18,09:08:00,7571.36,7571.36,7571.36,7571.36,550
2006/12/18,09:09:00,7573.92,7573.92,7573.92,7573.92,540
2006/12/18,09:10:00,7572.61,7572.61,7572.61,7572.61,466
2006/12/18,09:11:00,7573.92,7573.92,7573.92,7573.92,677
2006/12/18,09:12:00,7574.16,7574.16,7574.16,7574.16,500
2006/12/18,09:13:00,7571.97,7571.97,7571.97,7571.97,542
2006/12/18,09:14:00,7570.81,7570.81,7570.81,7570.81,490
2006/12/18,09:15:00,7568.80,7568.80,7568.80,7568.80,432
2006/12/18,09:16:00,7565.61,7565.61,7565.61,7565.61,653
2006/12/18,09:17:00,7565.42,7565.42,7565.42,7565.42,520
2006/12/18,09:18:00,7565.55,7565.55,7565.55,7565.55,468
2006/12/18,09:19:00,7564.72,7564.72,7564.72,7564.72,504
2006/12/18,09:20:00,7563.06,7563.06,7563.06,7563.06,462
2006/12/18,09:21:00,7564.62,7564.62,7564.62,7564.62,571
2006/12/18,09:22:00,7563.33,7563.33,7563.33,7563.33,390
2006/12/18,09:23:00,7562.30,7562.30,7562.30,7562.30,431
2006/12/18,09:24:00,7562.30,7562.30,7562.30,7562.30,392
2006/12/18,09:25:00,7563.56,7563.56,7563.56,7563.56,443
2006/12/18,09:26:00,7562.65,7562.65,7562.65,7562.65,594
2006/12/18,09:27:00,7564.61,7564.61,7564.61,7564.61,355
2006/12/18,09:28:00,7563.95,7563.95,7563.95,7563.95,503
2006/12/18,09:29:00,7566.78,7566.78,7566.78,7566.78,473
2006/12/18,09:30:00,7567.65,7567.65,7567.65,7567.65,419
2006/12/18,09:31:00,7570.45,7570.45,7570.45,7570.45,869
2006/12/18,09:32:00,7572.12,7572.12,7572.12,7572.12,437
2006/12/18,09:33:00,7572.12,7572.12,7572.12,7572.12,488
2006/12/18,09:34:00,7573.51,7573.51,7573.51,7573.51,512
2006/12/18,09:35:00,7575.23,7575.23,7575.23,7575.23,363
2006/12/18,09:36:00,7574.89,7574.89,7574.89,7574.89,671
2006/12/18,09:37:00,7573.89,7573.89,7573.89,7573.89,358
2006/12/18,09:38:00,7572.84,7572.84,7572.84,7572.84,427
2006/12/18,09:39:00,7569.20,7569.20,7569.20,7569.20,423
2006/12/18,09:40:00,7567.34,7567.34,7567.34,7567.34,319
2006/12/18,09:41:00,7564.89,7564.89,7564.89,7564.89,557
2006/12/18,09:42:00,7563.69,7563.69,7563.69,7563.69,327
2006/12/18,09:43:00,7563.33,7563.33,7563.33,7563.33,355
2006/12/18,09:44:00,7562.09,7562.09,7562.09,7562.09,377
2006/12/18,09:45:00,7563.74,7563.74,7563.74,7563.74,305
2006/12/18,09:46:00,7562.84,7562.84,7562.84,7562.84,455
2006/12/18,09:47:00,7562.23,7562.23,7562.23,7562.23,301
2006/12/18,09:48:00,7561.88,7561.88,7561.88,7561.88,315
2006/12/18,09:49:00,7563.25,7563.25,7563.25,7563.25,283
2006/12/18,09:50:00,7562.75,7562.75,7562.75,7562.75,296
2006/12/18,09:51:00,7563.70,7563.70,7563.70,7563.70,493
2006/12/18,09:52:00,7564.37,7564.37,7564.37,7564.37,240
2006/12/18,09:53:00,7565.68,7565.68,7565.68,7565.68,370
2006/12/18,09:54:00,7566.25,7566.25,7566.25,7566.25,346
2006/12/18,09:55:00,7565.64,7565.64,7565.64,7565.64,406
2006/12/18,09:56:00,7568.89,7568.89,7568.89,7568.89,535
2006/12/18,09:57:00,7571.19,7571.19,7571.19,7571.19,475
2006/12/18,09:58:00,7571.87,7571.87,7571.87,7571.87,623
2006/12/18,09:59:00,7575.78,7575.78,7575.78,7575.78,689
2006/12/18,10:00:00,7578.37,7578.37,7578.37,7578.37,441
2006/12/18,10:01:00,7580.20,7580.20,7580.20,7580.20,489
2006/12/18,10:02:00,7578.54,7578.54,7578.54,7578.54,311
2006/12/18,10:03:00,7580.20,7580.20,7580.20,7580.20,336
2006/12/18,10:04:00,7578.22,7578.22,7578.22,7578.22,307
2006/12/18,10:05:00,7577.81,7577.81,7577.81,7577.81,246
2006/12/18,10:06:00,7577.49,7577.49,7577.49,7577.49,354
2006/12/18,10:07:00,7577.85,7577.85,7577.85,7577.85,280
2006/12/18,10:08:00,7577.69,7577.69,7577.69,7577.69,338
2006/12/18,10:09:00,7577.42,7577.42,7577.42,7577.42,332
2006/12/18,10:10:00,7578.36,7578.36,7578.36,7578.36,272
2006/12/18,10:11:00,7577.01,7577.01,7577.01,7577.01,371
2006/12/18,10:12:00,7577.00,7577.00,7577.00,7577.00,245
2006/12/18,10:13:00,7576.08,7576.08,7576.08,7576.08,278
2006/12/18,10:14:00,7576.22,7576.22,7576.22,7576.22,291
2006/12/18,10:15:00,7574.57,7574.57,7574.57,7574.57,261
2006/12/18,10:16:00,7576.05,7576.05,7576.05,7576.05,311
2006/12/18,10:17:00,7575.23,7575.23,7575.23,7575.23,200
2006/12/18,10:18:00,7576.14,7576.14,7576.14,7576.14,253
2006/12/18,10:19:00,7576.06,7576.06,7576.06,7576.06,253
2006/12/18,10:20:00,7576.52,7576.52,7576.52,7576.52,250
2006/12/18,10:21:00,7578.92,7578.92,7578.92,7578.92,338
2006/12/18,10:22:00,7577.13,7577.13,7577.13,7577.13,192
2006/12/18,10:23:00,7577.04,7577.04,7577.04,7577.04,307
2006/12/18,10:24:00,7579.23,7579.23,7579.23,7579.23,288
2006/12/18,10:25:00,7578.85,7578.85,7578.85,7578.85,235
2006/12/18,10:26:00,7578.68,7578.68,7578.68,7578.68,330
2006/12/18,10:27:00,7577.86,7577.86,7577.86,7577.86,208
2006/12/18,10:28:00,7577.93,7577.93,7577.93,7577.93,306
2006/12/18,10:29:00,7578.23,7578.23,7578.23,7578.23,288
2006/12/18,10:30:00,7580.35,7580.35,7580.35,7580.35,242
2006/12/18,10:31:00,7583.19,7583.19,7583.19,7583.19,333
2006/12/18,10:32:00,7583.03,7583.03,7583.03,7583.03,235
2006/12/18,10:33:00,7584.74,7584.74,7584.74,7584.74,421
2006/12/18,10:34:00,7587.27,7587.27,7587.27,7587.27,300
2006/12/18,10:35:00,7586.06,7586.06,7586.06,7586.06,288
2006/12/18,10:36:00,7586.72,7586.72,7586.72,7586.72,374
2006/12/18,10:37:00,7586.71,7586.71,7586.71,7586.71,264
2006/12/18,10:38:00,7588.80,7588.80,7588.80,7588.80,367
2006/12/18,10:39:00,7587.78,7587.78,7587.78,7587.78,370
2006/12/18,10:40:00,7590.44,7590.44,7590.44,7590.44,343
2006/12/18,10:41:00,7597.16,7597.16,7597.16,7597.16,625
2006/12/18,10:42:00,7598.43,7598.43,7598.43,7598.43,364
2006/12/18,10:43:00,7602.36,7602.36,7602.36,7602.36,478
2006/12/18,10:44:00,7603.28,7603.28,7603.28,7603.28,545
2006/12/18,10:45:00,7603.75,7603.75,7603.75,7603.75,491
2006/12/18,10:46:00,7605.81,7605.81,7605.81,7605.81,632
2006/12/18,10:47:00,7608.33,7608.33,7608.33,7608.33,443
2006/12/18,10:48:00,7608.58,7608.58,7608.58,7608.58,448
2006/12/18,10:49:00,7608.07,7608.07,7608.07,7608.07,352
2006/12/18,10:50:00,7607.54,7607.54,7607.54,7607.54,301
2006/12/18,10:51:00,7607.14,7607.14,7607.14,7607.14,358
2006/12/18,10:52:00,7606.51,7606.51,7606.51,7606.51,286
2006/12/18,10:53:00,7604.51,7604.51,7604.51,7604.51,364
2006/12/18,10:54:00,7602.30,7602.30,7602.30,7602.30,350
2006/12/18,10:55:00,7604.29,7604.29,7604.29,7604.29,277
2006/12/18,10:56:00,7605.52,7605.52,7605.52,7605.52,484
2006/12/18,10:57:00,7606.50,7606.50,7606.50,7606.50,245
2006/12/18,10:58:00,7610.49,7610.49,7610.49,7610.49,406
2006/12/18,10:59:00,7612.55,7612.55,7612.55,7612.55,415
2006/12/18,11:00:00,7617.23,7617.23,7617.23,7617.23,559
2006/12/18,11:01:00,7615.58,7615.58,7615.58,7615.58,510
2006/12/18,11:02:00,7617.12,7617.12,7617.12,7617.12,294
2006/12/18,11:03:00,7616.74,7616.74,7616.74,7616.74,371
2006/12/18,11:04:00,7617.01,7617.01,7617.01,7617.01,298
2006/12/18,11:05:00,7617.02,7617.02,7617.02,7617.02,244
2006/12/18,11:06:00,7616.14,7616.14,7616.14,7616.14,366
2006/12/18,11:07:00,7615.07,7615.07,7615.07,7615.07,238
2006/12/18,11:08:00,7613.02,7613.02,7613.02,7613.02,386
2006/12/18,11:09:00,7613.51,7613.51,7613.51,7613.51,253
2006/12/18,11:10:00,7613.74,7613.74,7613.74,7613.74,204
2006/12/18,11:11:00,7614.45,7614.45,7614.45,7614.45,308
2006/12/18,11:12:00,7613.83,7613.83,7613.83,7613.83,221
2006/12/18,11:13:00,7613.96,7613.96,7613.96,7613.96,252
2006/12/18,11:14:00,7615.24,7615.24,7615.24,7615.24,257
2006/12/18,11:15:00,7614.14,7614.14,7614.14,7614.14,244
2006/12/18,11:16:00,7613.55,7613.55,7613.55,7613.55,369
2006/12/18,11:17:00,7615.29,7615.29,7615.29,7615.29,248
2006/12/18,11:18:00,7615.63,7615.63,7615.63,7615.63,301
2006/12/18,11:19:00,7614.91,7614.91,7614.91,7614.91,238
2006/12/18,11:20:00,7613.97,7613.97,7613.97,7613.97,161
2006/12/18,11:21:00,7613.31,7613.31,7613.31,7613.31,259
2006/12/18,11:22:00,7612.67,7612.67,7612.67,7612.67,181
2006/12/18,11:23:00,7612.12,7612.12,7612.12,7612.12,251
2006/12/18,11:24:00,7611.93,7611.93,7611.93,7611.93,290
2006/12/18,11:25:00,7614.49,7614.49,7614.49,7614.49,393
2006/12/18,11:26:00,7612.68,7612.68,7612.68,7612.68,268
2006/12/18,11:27:00,7613.23,7613.23,7613.23,7613.23,209
2006/12/18,11:28:00,7612.13,7612.13,7612.13,7612.13,339
2006/12/18,11:29:00,7612.53,7612.53,7612.53,7612.53,200
2006/12/18,11:30:00,7611.70,7611.70,7611.70,7611.70,210
2006/12/18,11:31:00,7613.34,7613.34,7613.34,7613.34,233
2006/12/18,11:32:00,7615.00,7615.00,7615.00,7615.00,162
2006/12/18,11:33:00,7621.60,7621.60,7621.60,7621.60,689
2006/12/18,11:34:00,7628.48,7628.48,7628.48,7628.48,425
2006/12/18,11:35:00,7631.21,7631.21,7631.21,7631.21,299
2006/12/18,11:36:00,7632.84,7632.84,7632.84,7632.84,446
2006/12/18,11:37:00,7633.76,7633.76,7633.76,7633.76,285
2006/12/18,11:38:00,7634.95,7634.95,7634.95,7634.95,447
2006/12/18,11:39:00,7635.96,7635.96,7635.96,7635.96,331
2006/12/18,11:40:00,7635.95,7635.95,7635.95,7635.95,334
2006/12/18,11:41:00,7636.76,7636.76,7636.76,7636.76,469
2006/12/18,11:42:00,7635.84,7635.84,7635.84,7635.84,260
2006/12/18,11:43:00,7636.15,7636.15,7636.15,7636.15,325
2006/12/18,11:44:00,7636.39,7636.39,7636.39,7636.39,275
2006/12/18,11:45:00,7636.35,7636.35,7636.35,7636.35,322
2006/12/18,11:46:00,7637.01,7637.01,7637.01,7637.01,362
2006/12/18,11:47:00,7636.91,7636.91,7636.91,7636.91,284
2006/12/18,11:48:00,7641.49,7641.49,7641.49,7641.49,430
2006/12/18,11:49:00,7642.96,7642.96,7642.96,7642.96,352
2006/12/18,11:50:00,7644.59,7644.59,7644.59,7644.59,317
2006/12/18,11:51:00,7645.40,7645.40,7645.40,7645.40,341
2006/12/18,11:52:00,7644.29,7644.29,7644.29,7644.29,236
2006/12/18,11:53:00,7643.24,7643.24,7643.24,7643.24,326
2006/12/18,11:54:00,7641.68,7641.68,7641.68,7641.68,370
2006/12/18,11:55:00,7641.98,7641.98,7641.98,7641.98,304
2006/12/18,11:56:00,7640.76,7640.76,7640.76,7640.76,392
2006/12/18,11:57:00,7640.34,7640.34,7640.34,7640.34,255
2006/12/18,11:58:00,7639.29,7639.29,7639.29,7639.29,286
2006/12/18,11:59:00,7638.52,7638.52,7638.52,7638.52,357
2006/12/18,12:00:00,7638.03,7638.03,7638.03,7638.03,278
2006/12/18,12:01:00,7635.88,7635.88,7635.88,7635.88,370
2006/12/18,12:02:00,7635.66,7635.66,7635.66,7635.66,223
2006/12/18,12:03:00,7634.61,7634.61,7634.61,7634.61,276
2006/12/18,12:04:00,7634.13,7634.13,7634.13,7634.13,259
2006/12/18,12:05:00,7633.90,7633.90,7633.90,7633.90,214
2006/12/18,12:06:00,7634.41,7634.41,7634.41,7634.41,277
2006/12/18,12:07:00,7636.90,7636.90,7636.90,7636.90,273
2006/12/18,12:08:00,7636.83,7636.83,7636.83,7636.83,252
2006/12/18,12:09:00,7634.63,7634.63,7634.63,7634.63,172
2006/12/18,12:10:00,7634.13,7634.13,7634.13,7634.13,167
2006/12/18,12:11:00,7636.17,7636.17,7636.17,7636.17,290
2006/12/18,12:12:00,7634.64,7634.64,7634.64,7634.64,189
2006/12/18,12:13:00,7633.80,7633.80,7633.80,7633.80,244
2006/12/18,12:14:00,7634.77,7634.77,7634.77,7634.77,187
2006/12/18,12:15:00,7635.34,7635.34,7635.34,7635.34,197
2006/12/18,12:16:00,7635.58,7635.58,7635.58,7635.58,256
2006/12/18,12:17:00,7635.37,7635.37,7635.37,7635.37,186
2006/12/18,12:18:00,7636.71,7636.71,7636.71,7636.71,220
2006/12/18,12:19:00,7636.60,7636.60,7636.60,7636.60,193
2006/12/18,12:20:00,7639.49,7639.49,7639.49,7639.49,269
2006/12/18,12:21:00,7639.97,7639.97,7639.97,7639.97,304
2006/12/18,12:22:00,7640.57,7640.57,7640.57,7640.57,259
2006/12/18,12:23:00,7644.50,7644.50,7644.50,7644.50,298
2006/12/18,12:24:00,7645.67,7645.67,7645.67,7645.67,326
2006/12/18,12:25:00,7648.06,7648.06,7648.06,7648.06,376
2006/12/18,12:26:00,7647.80,7647.80,7647.80,7647.80,369
2006/12/18,12:27:00,7647.69,7647.69,7647.69,7647.69,262
2006/12/18,12:28:00,7646.45,7646.45,7646.45,7646.45,382
2006/12/18,12:29:00,7645.27,7645.27,7645.27,7645.27,323
2006/12/18,12:30:00,7645.36,7645.36,7645.36,7645.36,204
2006/12/18,12:31:00,7644.34,7644.34,7644.34,7644.34,293
2006/12/18,12:32:00,7644.19,7644.19,7644.19,7644.19,161
2006/12/18,12:33:00,7640.48,7640.48,7640.48,7640.48,217
2006/12/18,12:34:00,7640.51,7640.51,7640.51,7640.51,213
2006/12/18,12:35:00,7640.61,7640.61,7640.61,7640.61,203
2006/12/18,12:36:00,7638.03,7638.03,7638.03,7638.03,273
2006/12/18,12:37:00,7637.90,7637.90,7637.90,7637.90,192
2006/12/18,12:38:00,7639.32,7639.32,7639.32,7639.32,253
2006/12/18,12:39:00,7636.14,7636.14,7636.14,7636.14,216
2006/12/18,12:40:00,7636.36,7636.36,7636.36,7636.36,198
2006/12/18,12:41:00,7634.83,7634.83,7634.83,7634.83,250
2006/12/18,12:42:00,7636.10,7636.10,7636.10,7636.10,181
2006/12/18,12:43:00,7636.25,7636.25,7636.25,7636.25,235
2006/12/18,12:44:00,7636.00,7636.00,7636.00,7636.00,171
2006/12/18,12:45:00,7636.86,7636.86,7636.86,7636.86,206
2006/12/18,12:46:00,7639.84,7639.84,7639.84,7639.84,313
2006/12/18,12:47:00,7638.86,7638.86,7638.86,7638.86,176
2006/12/18,12:48:00,7638.34,7638.34,7638.34,7638.34,262
2006/12/18,12:49:00,7637.01,7637.01,7637.01,7637.01,208
2006/12/18,12:50:00,7636.47,7636.47,7636.47,7636.47,181
2006/12/18,12:51:00,7638.65,7638.65,7638.65,7638.65,294
2006/12/18,12:52:00,7637.04,7637.04,7637.04,7637.04,215
2006/12/18,12:53:00,7637.90,7637.90,7637.90,7637.90,264
2006/12/18,12:54:00,7638.31,7638.31,7638.31,7638.31,210
2006/12/18,12:55:00,7637.53,7637.53,7637.53,7637.53,228
2006/12/18,12:56:00,7638.40,7638.40,7638.40,7638.40,297
2006/12/18,12:57:00,7636.30,7636.30,7636.30,7636.30,256
2006/12/18,12:58:00,7635.24,7635.24,7635.24,7635.24,261
2006/12/18,12:59:00,7636.51,7636.51,7636.51,7636.51,256
2006/12/18,13:00:00,7636.40,7636.40,7636.40,7636.40,227
2006/12/18,13:01:00,7638.36,7638.36,7638.36,7638.36,295
2006/12/18,13:02:00,7638.84,7638.84,7638.84,7638.84,228
2006/12/18,13:03:00,7638.97,7638.97,7638.97,7638.97,289
2006/12/18,13:04:00,7637.80,7637.80,7637.80,7637.80,254
2006/12/18,13:05:00,7638.04,7638.04,7638.04,7638.04,300
2006/12/18,13:06:00,7636.80,7636.80,7636.80,7636.80,433
2006/12/18,13:07:00,7636.93,7636.93,7636.93,7636.93,336
2006/12/18,13:08:00,7636.85,7636.85,7636.85,7636.85,330
2006/12/18,13:09:00,7636.54,7636.54,7636.54,7636.54,294
2006/12/18,13:10:00,7634.02,7634.02,7634.02,7634.02,267
2006/12/18,13:11:00,7632.85,7632.85,7632.85,7632.85,366
2006/12/18,13:12:00,7631.00,7631.00,7631.00,7631.00,326
2006/12/18,13:13:00,7628.71,7628.71,7628.71,7628.71,489
2006/12/18,13:14:00,7629.46,7629.46,7629.46,7629.46,376
2006/12/18,13:15:00,7628.21,7628.21,7628.21,7628.21,373
2006/12/18,13:16:00,7627.94,7627.94,7627.94,7627.94,494
2006/12/18,13:17:00,7625.55,7625.55,7625.55,7625.55,346
2006/12/18,13:18:00,7626.07,7626.07,7626.07,7626.07,470
2006/12/18,13:19:00,7624.59,7624.59,7624.59,7624.59,432
2006/12/18,13:20:00,7623.77,7623.77,7623.77,7623.77,337
2006/12/18,13:21:00,7623.59,7623.59,7623.59,7623.59,512
2006/12/18,13:22:00,7622.34,7622.34,7622.34,7622.34,393
2006/12/18,13:23:00,7622.14,7622.14,7622.14,7622.14,582
2006/12/18,13:24:00,7620.69,7620.69,7620.69,7620.69,497
2006/12/18,13:25:00,7623.68,7623.68,7623.68,7623.68,521
2006/12/18,13:26:00,7623.68,7623.68,7623.68,7623.68,0
2006/12/18,13:27:00,7623.68,7623.68,7623.68,7623.68,0
2006/12/18,13:28:00,7623.68,7623.68,7623.68,7623.68,0
2006/12/18,13:29:00,7623.68,7623.68,7623.68,7623.68,0
2006/12/18,13:30:00,7624.62,7624.62,7624.62,7624.62,4372
2006/12/19,09:00:00,7624.62,7624.62,7624.62,7624.62,277
2006/12/19,09:01:00,7624.75,7624.75,7624.75,7624.75,3719
2006/12/19,09:02:00,7622.11,7622.11,7622.11,7622.11,810
2006/12/19,09:03:00,7622.92,7622.92,7622.92,7622.92,1003
2006/12/19,09:04:00,7620.80,7620.80,7620.80,7620.80,1003
2006/12/19,09:05:00,7620.51,7620.51,7620.51,7620.51,1146
2006/12/19,09:06:00,7619.07,7619.07,7619.07,7619.07,1294
2006/12/19,09:07:00,7618.06,7618.06,7618.06,7618.06,764
2006/12/19,09:08:00,7618.09,7618.09,7618.09,7618.09,801
2006/12/19,09:09:00,7620.39,7620.39,7620.39,7620.39,843
2006/12/19,09:10:00,7624.12,7624.12,7624.12,7624.12,613
2006/12/19,09:11:00,7625.16,7625.16,7625.16,7625.16,980
2006/12/19,09:12:00,7627.02,7627.02,7627.02,7627.02,999
2006/12/19,09:13:00,7629.87,7629.87,7629.87,7629.87,727
2006/12/19,09:14:00,7630.17,7630.17,7630.17,7630.17,811
2006/12/19,09:15:00,7633.14,7633.14,7633.14,7633.14,650
2006/12/19,09:16:00,7632.32,7632.32,7632.32,7632.32,794
2006/12/19,09:17:00,7635.59,7635.59,7635.59,7635.59,640
2006/12/19,09:18:00,7636.90,7636.90,7636.90,7636.90,716
2006/12/19,09:19:00,7637.75,7637.75,7637.75,7637.75,765
2006/12/19,09:20:00,7642.14,7642.14,7642.14,7642.14,613
2006/12/19,09:21:00,7639.14,7639.14,7639.14,7639.14,1040
2006/12/19,09:22:00,7640.32,7640.32,7640.32,7640.32,548
2006/12/19,09:23:00,7640.38,7640.38,7640.38,7640.38,567
2006/12/19,09:24:00,7636.18,7636.18,7636.18,7636.18,629
2006/12/19,09:25:00,7636.67,7636.67,7636.67,7636.67,475
2006/12/19,09:26:00,7635.10,7635.10,7635.10,7635.10,693
2006/12/19,09:27:00,7635.06,7635.06,7635.06,7635.06,500
2006/12/19,09:28:00,7638.34,7638.34,7638.34,7638.34,629
2006/12/19,09:29:00,7634.88,7634.88,7634.88,7634.88,644
2006/12/19,09:30:00,7639.23,7639.23,7639.23,7639.23,510
2006/12/19,09:31:00,7637.99,7637.99,7637.99,7637.99,747
2006/12/19,09:32:00,7637.98,7637.98,7637.98,7637.98,545
2006/12/19,09:33:00,7638.42,7638.42,7638.42,7638.42,747
2006/12/19,09:34:00,7638.09,7638.09,7638.09,7638.09,881
2006/12/19,09:35:00,7642.82,7642.82,7642.82,7642.82,526
2006/12/19,09:36:00,7636.51,7636.51,7636.51,7636.51,664
2006/12/19,09:37:00,7635.78,7635.78,7635.78,7635.78,486
2006/12/19,09:38:00,7638.79,7638.79,7638.79,7638.79,617
2006/12/19,09:39:00,7637.35,7637.35,7637.35,7637.35,488
2006/12/19,09:40:00,7637.40,7637.40,7637.40,7637.40,461
2006/12/19,09:41:00,7634.92,7634.92,7634.92,7634.92,600
2006/12/19,09:42:00,7635.48,7635.48,7635.48,7635.48,427
2006/12/19,09:43:00,7634.36,7634.36,7634.36,7634.36,517
2006/12/19,09:44:00,7634.80,7634.80,7634.80,7634.80,458
2006/12/19,09:45:00,7634.00,7634.00,7634.00,7634.00,497
2006/12/19,09:46:00,7630.57,7630.57,7630.57,7630.57,552
2006/12/19,09:47:00,7627.93,7627.93,7627.93,7627.93,375
2006/12/19,09:48:00,7626.44,7626.44,7626.44,7626.44,437
2006/12/19,09:49:00,7623.10,7623.10,7623.10,7623.10,529
2006/12/19,09:50:00,7622.72,7622.72,7622.72,7622.72,437
2006/12/19,09:51:00,7620.53,7620.53,7620.53,7620.53,559
2006/12/19,09:52:00,7620.86,7620.86,7620.86,7620.86,1173
2006/12/19,09:53:00,7621.70,7621.70,7621.70,7621.70,507
2006/12/19,09:54:00,7618.67,7618.67,7618.67,7618.67,470
2006/12/19,09:55:00,7618.16,7618.16,7618.16,7618.16,365
2006/12/19,09:56:00,7618.78,7618.78,7618.78,7618.78,540
2006/12/19,09:57:00,7618.82,7618.82,7618.82,7618.82,339
2006/12/19,09:58:00,7619.45,7619.45,7619.45,7619.45,392
2006/12/19,09:59:00,7621.50,7621.50,7621.50,7621.50,488
2006/12/19,10:00:00,7618.15,7618.15,7618.15,7618.15,376
2006/12/19,10:01:00,7621.20,7621.20,7621.20,7621.20,501
2006/12/19,10:02:00,7621.76,7621.76,7621.76,7621.76,301
2006/12/19,10:03:00,7622.02,7622.02,7622.02,7622.02,373
2006/12/19,10:04:00,7619.98,7619.98,7619.98,7619.98,352
2006/12/19,10:05:00,7624.25,7624.25,7624.25,7624.25,304
2006/12/19,10:06:00,7626.19,7626.19,7626.19,7626.19,455
2006/12/19,10:07:00,7626.73,7626.73,7626.73,7626.73,411
2006/12/19,10:08:00,7630.72,7630.72,7630.72,7630.72,579
2006/12/19,10:09:00,7630.66,7630.66,7630.66,7630.66,527
2006/12/19,10:10:00,7632.96,7632.96,7632.96,7632.96,481
2006/12/19,10:11:00,7635.94,7635.94,7635.94,7635.94,481
2006/12/19,10:12:00,7638.65,7638.65,7638.65,7638.65,389
2006/12/19,10:13:00,7640.23,7640.23,7640.23,7640.23,447
2006/12/19,10:14:00,7638.97,7638.97,7638.97,7638.97,488
2006/12/19,10:15:00,7641.23,7641.23,7641.23,7641.23,508
2006/12/19,10:16:00,7642.10,7642.10,7642.10,7642.10,599
2006/12/19,10:17:00,7642.55,7642.55,7642.55,7642.55,419
2006/12/19,10:18:00,7643.90,7643.90,7643.90,7643.90,451
2006/12/19,10:19:00,7641.75,7641.75,7641.75,7641.75,352
2006/12/19,10:20:00,7641.78,7641.78,7641.78,7641.78,304
2006/12/19,10:21:00,7642.07,7642.07,7642.07,7642.07,420
2006/12/19,10:22:00,7641.18,7641.18,7641.18,7641.18,301
2006/12/19,10:23:00,7643.87,7643.87,7643.87,7643.87,361
2006/12/19,10:24:00,7644.09,7644.09,7644.09,7644.09,619
2006/12/19,10:25:00,7645.03,7645.03,7645.03,7645.03,416
2006/12/19,10:26:00,7646.65,7646.65,7646.65,7646.65,503
2006/12/19,10:27:00,7645.62,7645.62,7645.62,7645.62,423
2006/12/19,10:28:00,7647.49,7647.49,7647.49,7647.49,660
2006/12/19,10:29:00,7646.92,7646.92,7646.92,7646.92,432
2006/12/19,10:30:00,7647.39,7647.39,7647.39,7647.39,393
2006/12/19,10:31:00,7648.76,7648.76,7648.76,7648.76,541
2006/12/19,10:32:00,7647.69,7647.69,7647.69,7647.69,369
2006/12/19,10:33:00,7647.13,7647.13,7647.13,7647.13,542
2006/12/19,10:34:00,7644.21,7644.21,7644.21,7644.21,528
2006/12/19,10:35:00,7645.86,7645.86,7645.86,7645.86,351
2006/12/19,10:36:00,7645.46,7645.46,7645.46,7645.46,505
2006/12/19,10:37:00,7644.22,7644.22,7644.22,7644.22,331
2006/12/19,10:38:00,7642.35,7642.35,7642.35,7642.35,423
2006/12/19,10:39:00,7640.56,7640.56,7640.56,7640.56,359
2006/12/19,10:40:00,7641.35,7641.35,7641.35,7641.35,331
2006/12/19,10:41:00,7640.22,7640.22,7640.22,7640.22,414
2006/12/19,10:42:00,7639.62,7639.62,7639.62,7639.62,270
2006/12/19,10:43:00,7638.85,7638.85,7638.85,7638.85,380
2006/12/19,10:44:00,7635.26,7635.26,7635.26,7635.26,324
2006/12/19,10:45:00,7632.26,7632.26,7632.26,7632.26,398
2006/12/19,10:46:00,7629.82,7629.82,7629.82,7629.82,592
2006/12/19,10:47:00,7625.99,7625.99,7625.99,7625.99,354
2006/12/19,10:48:00,7626.88,7626.88,7626.88,7626.88,479
2006/12/19,10:49:00,7624.25,7624.25,7624.25,7624.25,357
2006/12/19,10:50:00,7621.00,7621.00,7621.00,7621.00,364
2006/12/19,10:51:00,7617.13,7617.13,7617.13,7617.13,721
2006/12/19,10:52:00,7613.45,7613.45,7613.45,7613.45,585
2006/12/19,10:53:00,7611.36,7611.36,7611.36,7611.36,591
2006/12/19,10:54:00,7608.53,7608.53,7608.53,7608.53,505
2006/12/19,10:55:00,7607.23,7607.23,7607.23,7607.23,451
2006/12/19,10:56:00,7606.97,7606.97,7606.97,7606.97,598
2006/12/19,10:57:00,7611.72,7611.72,7611.72,7611.72,401
2006/12/19,10:58:00,7610.23,7610.23,7610.23,7610.23,394
2006/12/19,10:59:00,7610.39,7610.39,7610.39,7610.39,372
2006/12/19,11:00:00,7612.71,7612.71,7612.71,7612.71,240
2006/12/19,11:01:00,7610.91,7610.91,7610.91,7610.91,310
2006/12/19,11:02:00,7615.96,7615.96,7615.96,7615.96,259
2006/12/19,11:03:00,7614.82,7614.82,7614.82,7614.82,260
2006/12/19,11:04:00,7615.55,7615.55,7615.55,7615.55,275
2006/12/19,11:05:00,7615.54,7615.54,7615.54,7615.54,250
2006/12/19,11:06:00,7617.15,7617.15,7617.15,7617.15,286
2006/12/19,11:07:00,7619.42,7619.42,7619.42,7619.42,224
2006/12/19,11:08:00,7617.45,7617.45,7617.45,7617.45,227
2006/12/19,11:09:00,7619.15,7619.15,7619.15,7619.15,228
2006/12/19,11:10:00,7618.97,7618.97,7618.97,7618.97,210
2006/12/19,11:11:00,7616.61,7616.61,7616.61,7616.61,341
2006/12/19,11:12:00,7612.79,7612.79,7612.79,7612.79,395
2006/12/19,11:13:00,7613.10,7613.10,7613.10,7613.10,390
2006/12/19,11:14:00,7607.94,7607.94,7607.94,7607.94,292
2006/12/19,11:15:00,7611.95,7611.95,7611.95,7611.95,239
2006/12/19,11:16:00,7609.48,7609.48,7609.48,7609.48,384
2006/12/19,11:17:00,7607.95,7607.95,7607.95,7607.95,247
2006/12/19,11:18:00,7608.19,7608.19,7608.19,7608.19,341
2006/12/19,11:19:00,7607.23,7607.23,7607.23,7607.23,309
2006/12/19,11:20:00,7607.82,7607.82,7607.82,7607.82,266
2006/12/19,11:21:00,7607.42,7607.42,7607.42,7607.42,323
2006/12/19,11:22:00,7609.04,7609.04,7609.04,7609.04,208
2006/12/19,11:23:00,7609.98,7609.98,7609.98,7609.98,251
2006/12/19,11:24:00,7612.85,7612.85,7612.85,7612.85,235
2006/12/19,11:25:00,7611.29,7611.29,7611.29,7611.29,182
2006/12/19,11:26:00,7612.94,7612.94,7612.94,7612.94,238
2006/12/19,11:27:00,7611.54,7611.54,7611.54,7611.54,188
2006/12/19,11:28:00,7612.88,7612.88,7612.88,7612.88,243
2006/12/19,11:29:00,7612.89,7612.89,7612.89,7612.89,177
2006/12/19,11:30:00,7613.74,7613.74,7613.74,7613.74,229
2006/12/19,11:31:00,7615.92,7615.92,7615.92,7615.92,350
2006/12/19,11:32:00,7615.75,7615.75,7615.75,7615.75,206
2006/12/19,11:33:00,7616.59,7616.59,7616.59,7616.59,248
2006/12/19,11:34:00,7615.20,7615.20,7615.20,7615.20,244
2006/12/19,11:35:00,7616.62,7616.62,7616.62,7616.62,259
2006/12/19,11:36:00,7614.90,7614.90,7614.90,7614.90,291
2006/12/19,11:37:00,7614.45,7614.45,7614.45,7614.45,196
2006/12/19,11:38:00,7615.16,7615.16,7615.16,7615.16,218
2006/12/19,11:39:00,7613.02,7613.02,7613.02,7613.02,197
2006/12/19,11:40:00,7613.99,7613.99,7613.99,7613.99,199
2006/12/19,11:41:00,7613.24,7613.24,7613.24,7613.24,303
2006/12/19,11:42:00,7613.19,7613.19,7613.19,7613.19,192
2006/12/19,11:43:00,7613.82,7613.82,7613.82,7613.82,249
2006/12/19,11:44:00,7612.25,7612.25,7612.25,7612.25,288
2006/12/19,11:45:00,7614.48,7614.48,7614.48,7614.48,221
2006/12/19,11:46:00,7612.73,7612.73,7612.73,7612.73,268
2006/12/19,11:47:00,7614.10,7614.10,7614.10,7614.10,183
2006/12/19,11:48:00,7616.45,7616.45,7616.45,7616.45,236
2006/12/19,11:49:00,7619.93,7619.93,7619.93,7619.93,239
2006/12/19,11:50:00,7618.33,7618.33,7618.33,7618.33,218
2006/12/19,11:51:00,7620.56,7620.56,7620.56,7620.56,338
2006/12/19,11:52:00,7620.19,7620.19,7620.19,7620.19,239
2006/12/19,11:53:00,7620.74,7620.74,7620.74,7620.74,277
2006/12/19,11:54:00,7620.23,7620.23,7620.23,7620.23,219
2006/12/19,11:55:00,7623.79,7623.79,7623.79,7623.79,206
2006/12/19,11:56:00,7622.80,7622.80,7622.80,7622.80,236
2006/12/19,11:57:00,7626.26,7626.26,7626.26,7626.26,243
2006/12/19,11:58:00,7626.16,7626.16,7626.16,7626.16,386
2006/12/19,11:59:00,7626.29,7626.29,7626.29,7626.29,257
2006/12/19,12:00:00,7628.85,7628.85,7628.85,7628.85,219
2006/12/19,12:01:00,7628.69,7628.69,7628.69,7628.69,285
2006/12/19,12:02:00,7626.31,7626.31,7626.31,7626.31,209
2006/12/19,12:03:00,7627.40,7627.40,7627.40,7627.40,292
2006/12/19,12:04:00,7627.84,7627.84,7627.84,7627.84,239
2006/12/19,12:05:00,7625.54,7625.54,7625.54,7625.54,329
2006/12/19,12:06:00,7627.95,7627.95,7627.95,7627.95,382
2006/12/19,12:07:00,7625.81,7625.81,7625.81,7625.81,182
2006/12/19,12:08:00,7624.04,7624.04,7624.04,7624.04,281
2006/12/19,12:09:00,7623.19,7623.19,7623.19,7623.19,231
2006/12/19,12:10:00,7621.92,7621.92,7621.92,7621.92,202
2006/12/19,12:11:00,7624.78,7624.78,7624.78,7624.78,273
2006/12/19,12:12:00,7622.93,7622.93,7622.93,7622.93,200
2006/12/19,12:13:00,7624.71,7624.71,7624.71,7624.71,241
2006/12/19,12:14:00,7626.23,7626.23,7626.23,7626.23,154
2006/12/19,12:15:00,7627.47,7627.47,7627.47,7627.47,188
2006/12/19,12:16:00,7625.86,7625.86,7625.86,7625.86,214
2006/12/19,12:17:00,7623.61,7623.61,7623.61,7623.61,162
2006/12/19,12:18:00,7624.48,7624.48,7624.48,7624.48,342
2006/12/19,12:19:00,7623.63,7623.63,7623.63,7623.63,244
2006/12/19,12:20:00,7624.56,7624.56,7624.56,7624.56,231
2006/12/19,12:21:00,7623.18,7623.18,7623.18,7623.18,279
2006/12/19,12:22:00,7620.26,7620.26,7620.26,7620.26,217
2006/12/19,12:23:00,7621.50,7621.50,7621.50,7621.50,259
2006/12/19,12:24:00,7619.82,7619.82,7619.82,7619.82,232
2006/12/19,12:25:00,7619.30,7619.30,7619.30,7619.30,228
2006/12/19,12:26:00,7617.92,7617.92,7617.92,7617.92,263
2006/12/19,12:27:00,7617.94,7617.94,7617.94,7617.94,208
2006/12/19,12:28:00,7618.97,7618.97,7618.97,7618.97,280
2006/12/19,12:29:00,7617.73,7617.73,7617.73,7617.73,236
2006/12/19,12:30:00,7617.35,7617.35,7617.35,7617.35,217
2006/12/19,12:31:00,7615.60,7615.60,7615.60,7615.60,327
2006/12/19,12:32:00,7615.54,7615.54,7615.54,7615.54,237
2006/12/19,12:33:00,7616.17,7616.17,7616.17,7616.17,340
2006/12/19,12:34:00,7617.22,7617.22,7617.22,7617.22,266
2006/12/19,12:35:00,7618.75,7618.75,7618.75,7618.75,252
2006/12/19,12:36:00,7618.99,7618.99,7618.99,7618.99,249
2006/12/19,12:37:00,7618.19,7618.19,7618.19,7618.19,193
2006/12/19,12:38:00,7618.56,7618.56,7618.56,7618.56,276
2006/12/19,12:39:00,7618.27,7618.27,7618.27,7618.27,208
2006/12/19,12:40:00,7619.71,7619.71,7619.71,7619.71,225
2006/12/19,12:41:00,7617.67,7617.67,7617.67,7617.67,381
2006/12/19,12:42:00,7618.03,7618.03,7618.03,7618.03,235
2006/12/19,12:43:00,7615.51,7615.51,7615.51,7615.51,247
2006/12/19,12:44:00,7613.83,7613.83,7613.83,7613.83,216
2006/12/19,12:45:00,7615.83,7615.83,7615.83,7615.83,253
2006/12/19,12:46:00,7616.72,7616.72,7616.72,7616.72,371
2006/12/19,12:47:00,7614.14,7614.14,7614.14,7614.14,224
2006/12/19,12:48:00,7613.24,7613.24,7613.24,7613.24,338
2006/12/19,12:49:00,7613.44,7613.44,7613.44,7613.44,280
2006/12/19,12:50:00,7614.18,7614.18,7614.18,7614.18,254
2006/12/19,12:51:00,7614.75,7614.75,7614.75,7614.75,301
2006/12/19,12:52:00,7615.50,7615.50,7615.50,7615.50,215
2006/12/19,12:53:00,7613.07,7613.07,7613.07,7613.07,295
2006/12/19,12:54:00,7615.26,7615.26,7615.26,7615.26,259
2006/12/19,12:55:00,7613.62,7613.62,7613.62,7613.62,258
2006/12/19,12:56:00,7610.14,7610.14,7610.14,7610.14,310
2006/12/19,12:57:00,7610.40,7610.40,7610.40,7610.40,254
2006/12/19,12:58:00,7609.93,7609.93,7609.93,7609.93,386
2006/12/19,12:59:00,7612.58,7612.58,7612.58,7612.58,230
2006/12/19,13:00:00,7610.22,7610.22,7610.22,7610.22,251
2006/12/19,13:01:00,7611.94,7611.94,7611.94,7611.94,336
2006/12/19,13:02:00,7610.80,7610.80,7610.80,7610.80,264
2006/12/19,13:03:00,7610.40,7610.40,7610.40,7610.40,326
2006/12/19,13:04:00,7610.48,7610.48,7610.48,7610.48,267
2006/12/19,13:05:00,7610.91,7610.91,7610.91,7610.91,320
2006/12/19,13:06:00,7611.75,7611.75,7611.75,7611.75,341
2006/12/19,13:07:00,7610.45,7610.45,7610.45,7610.45,279
2006/12/19,13:08:00,7610.63,7610.63,7610.63,7610.63,368
2006/12/19,13:09:00,7609.90,7609.90,7609.90,7609.90,302
2006/12/19,13:10:00,7610.82,7610.82,7610.82,7610.82,313
2006/12/19,13:11:00,7611.40,7611.40,7611.40,7611.40,411
2006/12/19,13:12:00,7610.84,7610.84,7610.84,7610.84,276
2006/12/19,13:13:00,7613.12,7613.12,7613.12,7613.12,428
2006/12/19,13:14:00,7611.50,7611.50,7611.50,7611.50,376
2006/12/19,13:15:00,7611.67,7611.67,7611.67,7611.67,336
2006/12/19,13:16:00,7608.50,7608.50,7608.50,7608.50,530
2006/12/19,13:17:00,7609.37,7609.37,7609.37,7609.37,390
2006/12/19,13:18:00,7608.06,7608.06,7608.06,7608.06,549
2006/12/19,13:19:00,7608.42,7608.42,7608.42,7608.42,480
2006/12/19,13:20:00,7608.36,7608.36,7608.36,7608.36,430
2006/12/19,13:21:00,7607.01,7607.01,7607.01,7607.01,661
2006/12/19,13:22:00,7607.82,7607.82,7607.82,7607.82,564
2006/12/19,13:23:00,7606.06,7606.06,7606.06,7606.06,657
2006/12/19,13:24:00,7604.82,7604.82,7604.82,7604.82,614
2006/12/19,13:25:00,7604.64,7604.64,7604.64,7604.64,651
2006/12/19,13:26:00,7604.64,7604.64,7604.64,7604.64,0
2006/12/19,13:27:00,7604.64,7604.64,7604.64,7604.64,0
2006/12/19,13:28:00,7604.64,7604.64,7604.64,7604.64,0
2006/12/19,13:29:00,7604.64,7604.64,7604.64,7604.64,0
2006/12/19,13:30:00,7598.88,7598.88,7598.88,7598.88,4801
2006/12/20,09:00:00,7598.88,7598.88,7598.88,7598.88,302
2006/12/20,09:01:00,7627.94,7627.94,7627.94,7627.94,3762
2006/12/20,09:02:00,7634.64,7634.64,7634.64,7634.64,822
2006/12/20,09:03:00,7633.75,7633.75,7633.75,7633.75,967
2006/12/20,09:04:00,7632.33,7632.33,7632.33,7632.33,981
2006/12/20,09:05:00,7630.36,7630.36,7630.36,7630.36,746
2006/12/20,09:06:00,7625.34,7625.34,7625.34,7625.34,877
2006/12/20,09:07:00,7625.20,7625.20,7625.20,7625.20,616
2006/12/20,09:08:00,7625.23,7625.23,7625.23,7625.23,687
2006/12/20,09:09:00,7622.28,7622.28,7622.28,7622.28,783
2006/12/20,09:10:00,7621.16,7621.16,7621.16,7621.16,720
2006/12/20,09:11:00,7620.07,7620.07,7620.07,7620.07,1022
2006/12/20,09:12:00,7622.19,7622.19,7622.19,7622.19,702
2006/12/20,09:13:00,7623.29,7623.29,7623.29,7623.29,747
2006/12/20,09:14:00,7623.05,7623.05,7623.05,7623.05,739
2006/12/20,09:15:00,7626.13,7626.13,7626.13,7626.13,547
2006/12/20,09:16:00,7626.82,7626.82,7626.82,7626.82,776
2006/12/20,09:17:00,7629.26,7629.26,7629.26,7629.26,509
2006/12/20,09:18:00,7629.98,7629.98,7629.98,7629.98,676
2006/12/20,09:19:00,7630.61,7630.61,7630.61,7630.61,674
2006/12/20,09:20:00,7630.91,7630.91,7630.91,7630.91,572
2006/12/20,09:21:00,7630.01,7630.01,7630.01,7630.01,838
2006/12/20,09:22:00,7630.87,7630.87,7630.87,7630.87,584
2006/12/20,09:23:00,7632.02,7632.02,7632.02,7632.02,653
2006/12/20,09:24:00,7634.31,7634.31,7634.31,7634.31,572
2006/12/20,09:25:00,7632.68,7632.68,7632.68,7632.68,485
2006/12/20,09:26:00,7632.39,7632.39,7632.39,7632.39,649
2006/12/20,09:27:00,7633.38,7633.38,7633.38,7633.38,465
2006/12/20,09:28:00,7633.47,7633.47,7633.47,7633.47,678
2006/12/20,09:29:00,7631.11,7631.11,7631.11,7631.11,626
2006/12/20,09:30:00,7629.50,7629.50,7629.50,7629.50,478
2006/12/20,09:31:00,7628.12,7628.12,7628.12,7628.12,638
2006/12/20,09:32:00,7627.75,7627.75,7627.75,7627.75,502
2006/12/20,09:33:00,7623.89,7623.89,7623.89,7623.89,589
2006/12/20,09:34:00,7623.39,7623.39,7623.39,7623.39,531
2006/12/20,09:35:00,7622.27,7622.27,7622.27,7622.27,435
2006/12/20,09:36:00,7625.19,7625.19,7625.19,7625.19,594
2006/12/20,09:37:00,7623.29,7623.29,7623.29,7623.29,406
2006/12/20,09:38:00,7621.75,7621.75,7621.75,7621.75,536
2006/12/20,09:39:00,7620.36,7620.36,7620.36,7620.36,561
2006/12/20,09:40:00,7618.66,7618.66,7618.66,7618.66,556
2006/12/20,09:41:00,7617.14,7617.14,7617.14,7617.14,689
2006/12/20,09:42:00,7616.05,7616.05,7616.05,7616.05,558
2006/12/20,09:43:00,7614.81,7614.81,7614.81,7614.81,528
2006/12/20,09:44:00,7616.90,7616.90,7616.90,7616.90,493
2006/12/20,09:45:00,7616.94,7616.94,7616.94,7616.94,399
2006/12/20,09:46:00,7616.40,7616.40,7616.40,7616.40,456
2006/12/20,09:47:00,7616.52,7616.52,7616.52,7616.52,354
2006/12/20,09:48:00,7616.76,7616.76,7616.76,7616.76,421
2006/12/20,09:49:00,7615.15,7615.15,7615.15,7615.15,400
2006/12/20,09:50:00,7614.93,7614.93,7614.93,7614.93,292
2006/12/20,09:51:00,7614.71,7614.71,7614.71,7614.71,440
2006/12/20,09:52:00,7618.18,7618.18,7618.18,7618.18,450
2006/12/20,09:53:00,7619.63,7619.63,7619.63,7619.63,441
2006/12/20,09:54:00,7618.50,7618.50,7618.50,7618.50,359
2006/12/20,09:55:00,7620.96,7620.96,7620.96,7620.96,307
2006/12/20,09:56:00,7621.14,7621.14,7621.14,7621.14,513
2006/12/20,09:57:00,7622.58,7622.58,7622.58,7622.58,300
2006/12/20,09:58:00,7625.44,7625.44,7625.44,7625.44,410
2006/12/20,09:59:00,7624.69,7624.69,7624.69,7624.69,414
2006/12/20,10:00:00,7625.06,7625.06,7625.06,7625.06,365
2006/12/20,10:01:00,7625.82,7625.82,7625.82,7625.82,599
2006/12/20,10:02:00,7625.18,7625.18,7625.18,7625.18,431
2006/12/20,10:03:00,7624.75,7624.75,7624.75,7624.75,578
2006/12/20,10:04:00,7626.15,7626.15,7626.15,7626.15,441
2006/12/20,10:05:00,7625.27,7625.27,7625.27,7625.27,348
2006/12/20,10:06:00,7626.23,7626.23,7626.23,7626.23,450
2006/12/20,10:07:00,7626.47,7626.47,7626.47,7626.47,383
2006/12/20,10:08:00,7625.48,7625.48,7625.48,7625.48,397
2006/12/20,10:09:00,7624.17,7624.17,7624.17,7624.17,316
2006/12/20,10:10:00,7626.42,7626.42,7626.42,7626.42,291
2006/12/20,10:11:00,7626.61,7626.61,7626.61,7626.61,449
2006/12/20,10:12:00,7626.67,7626.67,7626.67,7626.67,329
2006/12/20,10:13:00,7626.68,7626.68,7626.68,7626.68,430
2006/12/20,10:14:00,7627.16,7627.16,7627.16,7627.16,372
2006/12/20,10:15:00,7626.73,7626.73,7626.73,7626.73,270
2006/12/20,10:16:00,7627.25,7627.25,7627.25,7627.25,404
2006/12/20,10:17:00,7626.19,7626.19,7626.19,7626.19,295
2006/12/20,10:18:00,7626.10,7626.10,7626.10,7626.10,428
2006/12/20,10:19:00,7626.20,7626.20,7626.20,7626.20,347
2006/12/20,10:20:00,7627.25,7627.25,7627.25,7627.25,367
2006/12/20,10:21:00,7631.93,7631.93,7631.93,7631.93,481
2006/12/20,10:22:00,7630.66,7630.66,7630.66,7630.66,369
2006/12/20,10:23:00,7630.52,7630.52,7630.52,7630.52,425
2006/12/20,10:24:00,7630.10,7630.10,7630.10,7630.10,380
2006/12/20,10:25:00,7629.34,7629.34,7629.34,7629.34,307
2006/12/20,10:26:00,7628.55,7628.55,7628.55,7628.55,450
2006/12/20,10:27:00,7630.64,7630.64,7630.64,7630.64,284
2006/12/20,10:28:00,7630.16,7630.16,7630.16,7630.16,410
2006/12/20,10:29:00,7628.92,7628.92,7628.92,7628.92,339
2006/12/20,10:30:00,7630.12,7630.12,7630.12,7630.12,255
2006/12/20,10:31:00,7632.13,7632.13,7632.13,7632.13,388
2006/12/20,10:32:00,7629.85,7629.85,7629.85,7629.85,279
2006/12/20,10:33:00,7631.11,7631.11,7631.11,7631.11,320
2006/12/20,10:34:00,7631.91,7631.91,7631.91,7631.91,316
2006/12/20,10:35:00,7631.59,7631.59,7631.59,7631.59,274
2006/12/20,10:36:00,7632.13,7632.13,7632.13,7632.13,493
2006/12/20,10:37:00,7629.32,7629.32,7629.32,7629.32,301
2006/12/20,10:38:00,7632.29,7632.29,7632.29,7632.29,391
2006/12/20,10:39:00,7633.88,7633.88,7633.88,7633.88,400
2006/12/20,10:40:00,7634.98,7634.98,7634.98,7634.98,268
2006/12/20,10:41:00,7636.59,7636.59,7636.59,7636.59,479
2006/12/20,10:42:00,7635.60,7635.60,7635.60,7635.60,335
2006/12/20,10:43:00,7635.09,7635.09,7635.09,7635.09,371
2006/12/20,10:44:00,7635.90,7635.90,7635.90,7635.90,296
2006/12/20,10:45:00,7634.88,7634.88,7634.88,7634.88,273
2006/12/20,10:46:00,7635.94,7635.94,7635.94,7635.94,352
2006/12/20,10:47:00,7635.76,7635.76,7635.76,7635.76,256
2006/12/20,10:48:00,7637.36,7637.36,7637.36,7637.36,493
2006/12/20,10:49:00,7638.36,7638.36,7638.36,7638.36,412
2006/12/20,10:50:00,7636.59,7636.59,7636.59,7636.59,364
2006/12/20,10:51:00,7637.40,7637.40,7637.40,7637.40,484
2006/12/20,10:52:00,7638.11,7638.11,7638.11,7638.11,310
2006/12/20,10:53:00,7637.32,7637.32,7637.32,7637.32,325
2006/12/20,10:54:00,7637.37,7637.37,7637.37,7637.37,295
2006/12/20,10:55:00,7636.96,7636.96,7636.96,7636.96,309
2006/12/20,10:56:00,7637.68,7637.68,7637.68,7637.68,371
2006/12/20,10:57:00,7636.41,7636.41,7636.41,7636.41,254
2006/12/20,10:58:00,7634.16,7634.16,7634.16,7634.16,302
2006/12/20,10:59:00,7635.19,7635.19,7635.19,7635.19,284
2006/12/20,11:00:00,7634.83,7634.83,7634.83,7634.83,300
2006/12/20,11:01:00,7635.20,7635.20,7635.20,7635.20,395
2006/12/20,11:02:00,7635.61,7635.61,7635.61,7635.61,248
2006/12/20,11:03:00,7635.11,7635.11,7635.11,7635.11,328
2006/12/20,11:04:00,7634.13,7634.13,7634.13,7634.13,258
2006/12/20,11:05:00,7635.67,7635.67,7635.67,7635.67,212
2006/12/20,11:06:00,7636.14,7636.14,7636.14,7636.14,346
2006/12/20,11:07:00,7633.94,7633.94,7633.94,7633.94,254
2006/12/20,11:08:00,7636.12,7636.12,7636.12,7636.12,332
2006/12/20,11:09:00,7635.51,7635.51,7635.51,7635.51,269
2006/12/20,11:10:00,7635.58,7635.58,7635.58,7635.58,285
2006/12/20,11:11:00,7636.67,7636.67,7636.67,7636.67,359
2006/12/20,11:12:00,7635.20,7635.20,7635.20,7635.20,205
2006/12/20,11:13:00,7637.53,7637.53,7637.53,7637.53,308
2006/12/20,11:14:00,7637.69,7637.69,7637.69,7637.69,248
2006/12/20,11:15:00,7637.28,7637.28,7637.28,7637.28,226
2006/12/20,11:16:00,7638.15,7638.15,7638.15,7638.15,360
2006/12/20,11:17:00,7639.46,7639.46,7639.46,7639.46,257
2006/12/20,11:18:00,7637.63,7637.63,7637.63,7637.63,352
2006/12/20,11:19:00,7638.15,7638.15,7638.15,7638.15,292
2006/12/20,11:20:00,7638.96,7638.96,7638.96,7638.96,274
2006/12/20,11:21:00,7642.22,7642.22,7642.22,7642.22,348
2006/12/20,11:22:00,7641.64,7641.64,7641.64,7641.64,244
2006/12/20,11:23:00,7641.19,7641.19,7641.19,7641.19,383
2006/12/20,11:24:00,7642.64,7642.64,7642.64,7642.64,350
2006/12/20,11:25:00,7640.87,7640.87,7640.87,7640.87,238
2006/12/20,11:26:00,7641.46,7641.46,7641.46,7641.46,265
2006/12/20,11:27:00,7642.14,7642.14,7642.14,7642.14,253
2006/12/20,11:28:00,7642.31,7642.31,7642.31,7642.31,375
2006/12/20,11:29:00,7643.92,7643.92,7643.92,7643.92,291
2006/12/20,11:30:00,7644.71,7644.71,7644.71,7644.71,253
2006/12/20,11:31:00,7644.64,7644.64,7644.64,7644.64,354
2006/12/20,11:32:00,7645.08,7645.08,7645.08,7645.08,350
2006/12/20,11:33:00,7648.18,7648.18,7648.18,7648.18,406
2006/12/20,11:34:00,7650.41,7650.41,7650.41,7650.41,466
2006/12/20,11:35:00,7651.17,7651.17,7651.17,7651.17,446
2006/12/20,11:36:00,7652.15,7652.15,7652.15,7652.15,616
2006/12/20,11:37:00,7652.48,7652.48,7652.48,7652.48,418
2006/12/20,11:38:00,7654.48,7654.48,7654.48,7654.48,513
2006/12/20,11:39:00,7651.97,7651.97,7651.97,7651.97,309
2006/12/20,11:40:00,7652.92,7652.92,7652.92,7652.92,265
2006/12/20,11:41:00,7653.59,7653.59,7653.59,7653.59,469
2006/12/20,11:42:00,7657.83,7657.83,7657.83,7657.83,354
2006/12/20,11:43:00,7657.03,7657.03,7657.03,7657.03,475
2006/12/20,11:44:00,7658.50,7658.50,7658.50,7658.50,295
2006/12/20,11:45:00,7659.59,7659.59,7659.59,7659.59,267
2006/12/20,11:46:00,7658.06,7658.06,7658.06,7658.06,343
2006/12/20,11:47:00,7657.83,7657.83,7657.83,7657.83,255
2006/12/20,11:48:00,7657.89,7657.89,7657.89,7657.89,373
2006/12/20,11:49:00,7656.80,7656.80,7656.80,7656.80,307
2006/12/20,11:50:00,7657.62,7657.62,7657.62,7657.62,286
2006/12/20,11:51:00,7661.06,7661.06,7661.06,7661.06,482
2006/12/20,11:52:00,7661.08,7661.08,7661.08,7661.08,322
2006/12/20,11:53:00,7659.78,7659.78,7659.78,7659.78,356
2006/12/20,11:54:00,7660.44,7660.44,7660.44,7660.44,335
2006/12/20,11:55:00,7660.92,7660.92,7660.92,7660.92,293
2006/12/20,11:56:00,7661.02,7661.02,7661.02,7661.02,413
2006/12/20,11:57:00,7660.79,7660.79,7660.79,7660.79,266
2006/12/20,11:58:00,7660.03,7660.03,7660.03,7660.03,325
2006/12/20,11:59:00,7659.94,7659.94,7659.94,7659.94,270
2006/12/20,12:00:00,7661.94,7661.94,7661.94,7661.94,268
2006/12/20,12:01:00,7660.29,7660.29,7660.29,7660.29,355
2006/12/20,12:02:00,7661.38,7661.38,7661.38,7661.38,243
2006/12/20,12:03:00,7659.63,7659.63,7659.63,7659.63,320
2006/12/20,12:04:00,7657.79,7657.79,7657.79,7657.79,289
2006/12/20,12:05:00,7657.52,7657.52,7657.52,7657.52,310
2006/12/20,12:06:00,7655.04,7655.04,7655.04,7655.04,404
2006/12/20,12:07:00,7654.85,7654.85,7654.85,7654.85,253
2006/12/20,12:08:00,7654.53,7654.53,7654.53,7654.53,384
2006/12/20,12:09:00,7659.33,7659.33,7659.33,7659.33,439
2006/12/20,12:10:00,7659.06,7659.06,7659.06,7659.06,291
2006/12/20,12:11:00,7659.77,7659.77,7659.77,7659.77,398
2006/12/20,12:12:00,7658.22,7658.22,7658.22,7658.22,215
2006/12/20,12:13:00,7656.91,7656.91,7656.91,7656.91,297
2006/12/20,12:14:00,7655.46,7655.46,7655.46,7655.46,359
2006/12/20,12:15:00,7655.39,7655.39,7655.39,7655.39,232
2006/12/20,12:16:00,7655.24,7655.24,7655.24,7655.24,286
2006/12/20,12:17:00,7653.75,7653.75,7653.75,7653.75,242
2006/12/20,12:18:00,7653.52,7653.52,7653.52,7653.52,414
2006/12/20,12:19:00,7652.48,7652.48,7652.48,7652.48,195
2006/12/20,12:20:00,7654.44,7654.44,7654.44,7654.44,190
2006/12/20,12:21:00,7654.86,7654.86,7654.86,7654.86,297
2006/12/20,12:22:00,7653.05,7653.05,7653.05,7653.05,186
2006/12/20,12:23:00,7657.70,7657.70,7657.70,7657.70,394
2006/12/20,12:24:00,7656.35,7656.35,7656.35,7656.35,300
2006/12/20,12:25:00,7654.84,7654.84,7654.84,7654.84,207
2006/12/20,12:26:00,7654.28,7654.28,7654.28,7654.28,232
2006/12/20,12:27:00,7654.31,7654.31,7654.31,7654.31,152
2006/12/20,12:28:00,7655.03,7655.03,7655.03,7655.03,259
2006/12/20,12:29:00,7654.06,7654.06,7654.06,7654.06,206
2006/12/20,12:30:00,7654.50,7654.50,7654.50,7654.50,203
2006/12/20,12:31:00,7652.39,7652.39,7652.39,7652.39,289
2006/12/20,12:32:00,7653.32,7653.32,7653.32,7653.32,203
2006/12/20,12:33:00,7652.96,7652.96,7652.96,7652.96,298
2006/12/20,12:34:00,7653.10,7653.10,7653.10,7653.10,212
2006/12/20,12:35:00,7649.93,7649.93,7649.93,7649.93,205
2006/12/20,12:36:00,7650.30,7650.30,7650.30,7650.30,347
2006/12/20,12:37:00,7650.61,7650.61,7650.61,7650.61,239
2006/12/20,12:38:00,7648.11,7648.11,7648.11,7648.11,286
2006/12/20,12:39:00,7649.66,7649.66,7649.66,7649.66,255
2006/12/20,12:40:00,7648.36,7648.36,7648.36,7648.36,235
2006/12/20,12:41:00,7647.10,7647.10,7647.10,7647.10,329
2006/12/20,12:42:00,7648.70,7648.70,7648.70,7648.70,297
2006/12/20,12:43:00,7647.33,7647.33,7647.33,7647.33,310
2006/12/20,12:44:00,7649.02,7649.02,7649.02,7649.02,295
2006/12/20,12:45:00,7649.17,7649.17,7649.17,7649.17,269
2006/12/20,12:46:00,7650.65,7650.65,7650.65,7650.65,399
2006/12/20,12:47:00,7651.29,7651.29,7651.29,7651.29,204
2006/12/20,12:48:00,7650.75,7650.75,7650.75,7650.75,273
2006/12/20,12:49:00,7652.22,7652.22,7652.22,7652.22,223
2006/12/20,12:50:00,7651.01,7651.01,7651.01,7651.01,257
2006/12/20,12:51:00,7650.11,7650.11,7650.11,7650.11,268
2006/12/20,12:52:00,7650.72,7650.72,7650.72,7650.72,239
2006/12/20,12:53:00,7648.76,7648.76,7648.76,7648.76,277
2006/12/20,12:54:00,7646.85,7646.85,7646.85,7646.85,239
2006/12/20,12:55:00,7647.17,7647.17,7647.17,7647.17,253
2006/12/20,12:56:00,7652.42,7652.42,7652.42,7652.42,376
2006/12/20,12:57:00,7649.80,7649.80,7649.80,7649.80,230
2006/12/20,12:58:00,7649.89,7649.89,7649.89,7649.89,343
2006/12/20,12:59:00,7649.92,7649.92,7649.92,7649.92,293
2006/12/20,13:00:00,7648.92,7648.92,7648.92,7648.92,220
2006/12/20,13:01:00,7648.39,7648.39,7648.39,7648.39,336
2006/12/20,13:02:00,7646.39,7646.39,7646.39,7646.39,254
2006/12/20,13:03:00,7646.39,7646.39,7646.39,7646.39,352
2006/12/20,13:04:00,7644.13,7644.13,7644.13,7644.13,273
2006/12/20,13:05:00,7646.69,7646.69,7646.69,7646.69,335
2006/12/20,13:06:00,7642.74,7642.74,7642.74,7642.74,422
2006/12/20,13:07:00,7642.32,7642.32,7642.32,7642.32,342
2006/12/20,13:08:00,7641.62,7641.62,7641.62,7641.62,435
2006/12/20,13:09:00,7640.03,7640.03,7640.03,7640.03,373
2006/12/20,13:10:00,7638.37,7638.37,7638.37,7638.37,327
2006/12/20,13:11:00,7638.12,7638.12,7638.12,7638.12,437
2006/12/20,13:12:00,7637.97,7637.97,7637.97,7637.97,379
2006/12/20,13:13:00,7642.09,7642.09,7642.09,7642.09,499
2006/12/20,13:14:00,7639.35,7639.35,7639.35,7639.35,365
2006/12/20,13:15:00,7641.02,7641.02,7641.02,7641.02,364
2006/12/20,13:16:00,7640.74,7640.74,7640.74,7640.74,476
2006/12/20,13:17:00,7643.41,7643.41,7643.41,7643.41,361
2006/12/20,13:18:00,7643.75,7643.75,7643.75,7643.75,456
2006/12/20,13:19:00,7643.58,7643.58,7643.58,7643.58,424
2006/12/20,13:20:00,7643.79,7643.79,7643.79,7643.79,384
2006/12/20,13:21:00,7642.93,7642.93,7642.93,7642.93,542
2006/12/20,13:22:00,7644.51,7644.51,7644.51,7644.51,454
2006/12/20,13:23:00,7645.03,7645.03,7645.03,7645.03,599
2006/12/20,13:24:00,7645.83,7645.83,7645.83,7645.83,582
2006/12/20,13:25:00,7643.41,7643.41,7643.41,7643.41,574
2006/12/20,13:26:00,7643.32,7643.32,7643.32,7643.32,0
2006/12/20,13:27:00,7643.32,7643.32,7643.32,7643.32,0
2006/12/20,13:28:00,7643.32,7643.32,7643.32,7643.32,0
2006/12/20,13:29:00,7643.32,7643.32,7643.32,7643.32,0
2006/12/20,13:30:00,7648.35,7648.35,7648.35,7648.35,4953
2006/12/21,09:00:00,7648.35,7648.35,7648.35,7648.35,101
2006/12/21,09:01:00,7655.64,7655.64,7655.64,7655.64,4145
2006/12/21,09:02:00,7659.99,7659.99,7659.99,7659.99,882
2006/12/21,09:03:00,7661.75,7661.75,7661.75,7661.75,1331
2006/12/21,09:04:00,7661.36,7661.36,7661.36,7661.36,1320
2006/12/21,09:05:00,7660.98,7660.98,7660.98,7660.98,923
2006/12/21,09:06:00,7657.06,7657.06,7657.06,7657.06,1053
2006/12/21,09:07:00,7655.79,7655.79,7655.79,7655.79,709
2006/12/21,09:08:00,7655.43,7655.43,7655.43,7655.43,775
2006/12/21,09:09:00,7654.52,7654.52,7654.52,7654.52,850
2006/12/21,09:10:00,7652.75,7652.75,7652.75,7652.75,745
2006/12/21,09:11:00,7653.60,7653.60,7653.60,7653.60,869
2006/12/21,09:12:00,7653.79,7653.79,7653.79,7653.79,647
2006/12/21,09:13:00,7655.69,7655.69,7655.69,7655.69,799
2006/12/21,09:14:00,7656.76,7656.76,7656.76,7656.76,693
2006/12/21,09:15:00,7653.91,7653.91,7653.91,7653.91,663
2006/12/21,09:16:00,7660.81,7660.81,7660.81,7660.81,839
2006/12/21,09:17:00,7665.35,7665.35,7665.35,7665.35,609
2006/12/21,09:18:00,7671.07,7671.07,7671.07,7671.07,800
2006/12/21,09:19:00,7677.87,7677.87,7677.87,7677.87,828
2006/12/21,09:20:00,7681.08,7681.08,7681.08,7681.08,615
2006/12/21,09:21:00,7683.40,7683.40,7683.40,7683.40,839
2006/12/21,09:22:00,7685.88,7685.88,7685.88,7685.88,607
2006/12/21,09:23:00,7683.34,7683.34,7683.34,7683.34,904
2006/12/21,09:24:00,7685.14,7685.14,7685.14,7685.14,838
2006/12/21,09:25:00,7684.67,7684.67,7684.67,7684.67,746
2006/12/21,09:26:00,7683.20,7683.20,7683.20,7683.20,952
2006/12/21,09:27:00,7682.00,7682.00,7682.00,7682.00,544
2006/12/21,09:28:00,7680.31,7680.31,7680.31,7680.31,616
2006/12/21,09:29:00,7674.13,7674.13,7674.13,7674.13,639
2006/12/21,09:30:00,7671.46,7671.46,7671.46,7671.46,509
2006/12/21,09:31:00,7669.08,7669.08,7669.08,7669.08,737
2006/12/21,09:32:00,7670.51,7670.51,7670.51,7670.51,556
2006/12/21,09:33:00,7669.77,7669.77,7669.77,7669.77,611
2006/12/21,09:34:00,7668.80,7668.80,7668.80,7668.80,629
2006/12/21,09:35:00,7665.39,7665.39,7665.39,7665.39,505
2006/12/21,09:36:00,7663.71,7663.71,7663.71,7663.71,622
2006/12/21,09:37:00,7662.22,7662.22,7662.22,7662.22,441
2006/12/21,09:38:00,7659.62,7659.62,7659.62,7659.62,520
2006/12/21,09:39:00,7659.78,7659.78,7659.78,7659.78,481
2006/12/21,09:40:00,7660.12,7660.12,7660.12,7660.12,428
2006/12/21,09:41:00,7660.29,7660.29,7660.29,7660.29,523
2006/12/21,09:42:00,7660.48,7660.48,7660.48,7660.48,381
2006/12/21,09:43:00,7663.95,7663.95,7663.95,7663.95,476
2006/12/21,09:44:00,7664.34,7664.34,7664.34,7664.34,449
2006/12/21,09:45:00,7666.39,7666.39,7666.39,7666.39,361
2006/12/21,09:46:00,7668.80,7668.80,7668.80,7668.80,526
2006/12/21,09:47:00,7668.68,7668.68,7668.68,7668.68,396
2006/12/21,09:48:00,7668.86,7668.86,7668.86,7668.86,473
2006/12/21,09:49:00,7667.12,7667.12,7667.12,7667.12,398
2006/12/21,09:50:00,7667.69,7667.69,7667.69,7667.69,356
2006/12/21,09:51:00,7665.93,7665.93,7665.93,7665.93,561
2006/12/21,09:52:00,7664.60,7664.60,7664.60,7664.60,419
2006/12/21,09:53:00,7664.48,7664.48,7664.48,7664.48,526
2006/12/21,09:54:00,7663.43,7663.43,7663.43,7663.43,521
2006/12/21,09:55:00,7661.93,7661.93,7661.93,7661.93,353
2006/12/21,09:56:00,7662.97,7662.97,7662.97,7662.97,561
2006/12/21,09:57:00,7662.32,7662.32,7662.32,7662.32,421
2006/12/21,09:58:00,7659.84,7659.84,7659.84,7659.84,481
2006/12/21,09:59:00,7660.11,7660.11,7660.11,7660.11,462
2006/12/21,10:00:00,7662.65,7662.65,7662.65,7662.65,381
2006/12/21,10:01:00,7662.50,7662.50,7662.50,7662.50,445
2006/12/21,10:02:00,7664.81,7664.81,7664.81,7664.81,395
2006/12/21,10:03:00,7665.30,7665.30,7665.30,7665.30,372
2006/12/21,10:04:00,7666.19,7666.19,7666.19,7666.19,351
2006/12/21,10:05:00,7663.97,7663.97,7663.97,7663.97,340
2006/12/21,10:06:00,7663.31,7663.31,7663.31,7663.31,405
2006/12/21,10:07:00,7663.25,7663.25,7663.25,7663.25,301
2006/12/21,10:08:00,7662.06,7662.06,7662.06,7662.06,326
2006/12/21,10:09:00,7662.00,7662.00,7662.00,7662.00,326
2006/12/21,10:10:00,7661.49,7661.49,7661.49,7661.49,262
2006/12/21,10:11:00,7659.95,7659.95,7659.95,7659.95,385
2006/12/21,10:12:00,7660.48,7660.48,7660.48,7660.48,343
2006/12/21,10:13:00,7659.86,7659.86,7659.86,7659.86,451
2006/12/21,10:14:00,7658.05,7658.05,7658.05,7658.05,410
2006/12/21,10:15:00,7657.34,7657.34,7657.34,7657.34,314
2006/12/21,10:16:00,7656.14,7656.14,7656.14,7656.14,458
2006/12/21,10:17:00,7652.46,7652.46,7652.46,7652.46,375
2006/12/21,10:18:00,7652.28,7652.28,7652.28,7652.28,494
2006/12/21,10:19:00,7649.63,7649.63,7649.63,7649.63,508
2006/12/21,10:20:00,7648.18,7648.18,7648.18,7648.18,444
2006/12/21,10:21:00,7645.26,7645.26,7645.26,7645.26,641
2006/12/21,10:22:00,7642.58,7642.58,7642.58,7642.58,435
2006/12/21,10:23:00,7640.50,7640.50,7640.50,7640.50,594
2006/12/21,10:24:00,7638.47,7638.47,7638.47,7638.47,594
2006/12/21,10:25:00,7635.60,7635.60,7635.60,7635.60,560
2006/12/21,10:26:00,7631.65,7631.65,7631.65,7631.65,726
2006/12/21,10:27:00,7630.44,7630.44,7630.44,7630.44,525
2006/12/21,10:28:00,7627.67,7627.67,7627.67,7627.67,629
2006/12/21,10:29:00,7627.11,7627.11,7627.11,7627.11,513
2006/12/21,10:30:00,7626.27,7626.27,7626.27,7626.27,378
2006/12/21,10:31:00,7625.81,7625.81,7625.81,7625.81,477
2006/12/21,10:32:00,7626.28,7626.28,7626.28,7626.28,356
2006/12/21,10:33:00,7623.86,7623.86,7623.86,7623.86,410
2006/12/21,10:34:00,7628.40,7628.40,7628.40,7628.40,391
2006/12/21,10:35:00,7629.73,7629.73,7629.73,7629.73,262
2006/12/21,10:36:00,7632.75,7632.75,7632.75,7632.75,352
2006/12/21,10:37:00,7635.06,7635.06,7635.06,7635.06,242
2006/12/21,10:38:00,7637.81,7637.81,7637.81,7637.81,330
2006/12/21,10:39:00,7640.23,7640.23,7640.23,7640.23,280
2006/12/21,10:40:00,7639.77,7639.77,7639.77,7639.77,270
2006/12/21,10:41:00,7641.55,7641.55,7641.55,7641.55,296
2006/12/21,10:42:00,7639.24,7639.24,7639.24,7639.24,227
2006/12/21,10:43:00,7637.90,7637.90,7637.90,7637.90,289
2006/12/21,10:44:00,7637.30,7637.30,7637.30,7637.30,211
2006/12/21,10:45:00,7635.56,7635.56,7635.56,7635.56,184
2006/12/21,10:46:00,7637.37,7637.37,7637.37,7637.37,247
2006/12/21,10:47:00,7637.01,7637.01,7637.01,7637.01,170
2006/12/21,10:48:00,7636.18,7636.18,7636.18,7636.18,229
2006/12/21,10:49:00,7637.26,7637.26,7637.26,7637.26,233
2006/12/21,10:50:00,7637.38,7637.38,7637.38,7637.38,217
2006/12/21,10:51:00,7638.04,7638.04,7638.04,7638.04,249
2006/12/21,10:52:00,7639.45,7639.45,7639.45,7639.45,143
2006/12/21,10:53:00,7639.08,7639.08,7639.08,7639.08,220
2006/12/21,10:54:00,7642.11,7642.11,7642.11,7642.11,192
2006/12/21,10:55:00,7641.75,7641.75,7641.75,7641.75,236
2006/12/21,10:56:00,7642.68,7642.68,7642.68,7642.68,312
2006/12/21,10:57:00,7642.90,7642.90,7642.90,7642.90,190
2006/12/21,10:58:00,7642.82,7642.82,7642.82,7642.82,244
2006/12/21,10:59:00,7643.74,7643.74,7643.74,7643.74,159
2006/12/21,11:00:00,7644.55,7644.55,7644.55,7644.55,185
2006/12/21,11:01:00,7644.48,7644.48,7644.48,7644.48,321
2006/12/21,11:02:00,7644.98,7644.98,7644.98,7644.98,171
2006/12/21,11:03:00,7645.88,7645.88,7645.88,7645.88,217
2006/12/21,11:04:00,7645.22,7645.22,7645.22,7645.22,207
2006/12/21,11:05:00,7645.38,7645.38,7645.38,7645.38,188
2006/12/21,11:06:00,7644.72,7644.72,7644.72,7644.72,256
2006/12/21,11:07:00,7645.17,7645.17,7645.17,7645.17,146
2006/12/21,11:08:00,7645.15,7645.15,7645.15,7645.15,245
2006/12/21,11:09:00,7643.69,7643.69,7643.69,7643.69,190
2006/12/21,11:10:00,7644.79,7644.79,7644.79,7644.79,194
2006/12/21,11:11:00,7646.30,7646.30,7646.30,7646.30,239
2006/12/21,11:12:00,7644.37,7644.37,7644.37,7644.37,157
2006/12/21,11:13:00,7643.40,7643.40,7643.40,7643.40,238
2006/12/21,11:14:00,7642.50,7642.50,7642.50,7642.50,176
2006/12/21,11:15:00,7643.30,7643.30,7643.30,7643.30,206
2006/12/21,11:16:00,7642.92,7642.92,7642.92,7642.92,230
2006/12/21,11:17:00,7643.94,7643.94,7643.94,7643.94,177
2006/12/21,11:18:00,7644.64,7644.64,7644.64,7644.64,181
2006/12/21,11:19:00,7645.83,7645.83,7645.83,7645.83,149
2006/12/21,11:20:00,7644.90,7644.90,7644.90,7644.90,190
2006/12/21,11:21:00,7644.77,7644.77,7644.77,7644.77,242
2006/12/21,11:22:00,7644.13,7644.13,7644.13,7644.13,183
2006/12/21,11:23:00,7643.92,7643.92,7643.92,7643.92,243
2006/12/21,11:24:00,7644.34,7644.34,7644.34,7644.34,238
2006/12/21,11:25:00,7645.02,7645.02,7645.02,7645.02,172
2006/12/21,11:26:00,7647.04,7647.04,7647.04,7647.04,222
2006/12/21,11:27:00,7647.19,7647.19,7647.19,7647.19,175
2006/12/21,11:28:00,7650.46,7650.46,7650.46,7650.46,289
2006/12/21,11:29:00,7652.94,7652.94,7652.94,7652.94,249
2006/12/21,11:30:00,7653.69,7653.69,7653.69,7653.69,226
2006/12/21,11:31:00,7654.49,7654.49,7654.49,7654.49,334
2006/12/21,11:32:00,7655.01,7655.01,7655.01,7655.01,226
2006/12/21,11:33:00,7656.43,7656.43,7656.43,7656.43,301
2006/12/21,11:34:00,7656.95,7656.95,7656.95,7656.95,229
2006/12/21,11:35:00,7657.03,7657.03,7657.03,7657.03,288
2006/12/21,11:36:00,7656.96,7656.96,7656.96,7656.96,294
2006/12/21,11:37:00,7659.36,7659.36,7659.36,7659.36,291
2006/12/21,11:38:00,7663.20,7663.20,7663.20,7663.20,373
2006/12/21,11:39:00,7662.44,7662.44,7662.44,7662.44,293
2006/12/21,11:40:00,7661.61,7661.61,7661.61,7661.61,277
2006/12/21,11:41:00,7659.30,7659.30,7659.30,7659.30,257
2006/12/21,11:42:00,7658.16,7658.16,7658.16,7658.16,191
2006/12/21,11:43:00,7656.42,7656.42,7656.42,7656.42,348
2006/12/21,11:44:00,7654.37,7654.37,7654.37,7654.37,244
2006/12/21,11:45:00,7656.19,7656.19,7656.19,7656.19,282
2006/12/21,11:46:00,7653.25,7653.25,7653.25,7653.25,293
2006/12/21,11:47:00,7654.07,7654.07,7654.07,7654.07,180
2006/12/21,11:48:00,7650.83,7650.83,7650.83,7650.83,277
2006/12/21,11:49:00,7652.27,7652.27,7652.27,7652.27,250
2006/12/21,11:50:00,7653.48,7653.48,7653.48,7653.48,155
2006/12/21,11:51:00,7649.19,7649.19,7649.19,7649.19,270
2006/12/21,11:52:00,7651.27,7651.27,7651.27,7651.27,217
2006/12/21,11:53:00,7651.98,7651.98,7651.98,7651.98,313
2006/12/21,11:54:00,7651.90,7651.90,7651.90,7651.90,191
2006/12/21,11:55:00,7651.43,7651.43,7651.43,7651.43,171
2006/12/21,11:56:00,7651.46,7651.46,7651.46,7651.46,211
2006/12/21,11:57:00,7651.29,7651.29,7651.29,7651.29,189
2006/12/21,11:58:00,7653.11,7653.11,7653.11,7653.11,298
2006/12/21,11:59:00,7652.58,7652.58,7652.58,7652.58,195
2006/12/21,12:00:00,7654.69,7654.69,7654.69,7654.69,210
2006/12/21,12:01:00,7654.10,7654.10,7654.10,7654.10,275
2006/12/21,12:02:00,7653.49,7653.49,7653.49,7653.49,171
2006/12/21,12:03:00,7653.38,7653.38,7653.38,7653.38,203
2006/12/21,12:04:00,7652.32,7652.32,7652.32,7652.32,344
2006/12/21,12:05:00,7652.54,7652.54,7652.54,7652.54,236
2006/12/21,12:06:00,7653.80,7653.80,7653.80,7653.80,277
2006/12/21,12:07:00,7651.84,7651.84,7651.84,7651.84,213
2006/12/21,12:08:00,7656.83,7656.83,7656.83,7656.83,345
2006/12/21,12:09:00,7655.96,7655.96,7655.96,7655.96,261
2006/12/21,12:10:00,7657.01,7657.01,7657.01,7657.01,256
2006/12/21,12:11:00,7659.60,7659.60,7659.60,7659.60,327
2006/12/21,12:12:00,7662.73,7662.73,7662.73,7662.73,251
2006/12/21,12:13:00,7661.04,7661.04,7661.04,7661.04,350
2006/12/21,12:14:00,7659.99,7659.99,7659.99,7659.99,233
2006/12/21,12:15:00,7658.76,7658.76,7658.76,7658.76,205
2006/12/21,12:16:00,7656.75,7656.75,7656.75,7656.75,255
2006/12/21,12:17:00,7657.40,7657.40,7657.40,7657.40,203
2006/12/21,12:18:00,7655.93,7655.93,7655.93,7655.93,240
2006/12/21,12:19:00,7656.95,7656.95,7656.95,7656.95,160
2006/12/21,12:20:00,7656.77,7656.77,7656.77,7656.77,209
2006/12/21,12:21:00,7655.89,7655.89,7655.89,7655.89,225
2006/12/21,12:22:00,7655.03,7655.03,7655.03,7655.03,175
2006/12/21,12:23:00,7656.15,7656.15,7656.15,7656.15,328
2006/12/21,12:24:00,7660.34,7660.34,7660.34,7660.34,236
2006/12/21,12:25:00,7657.17,7657.17,7657.17,7657.17,201
2006/12/21,12:26:00,7656.35,7656.35,7656.35,7656.35,250
2006/12/21,12:27:00,7655.99,7655.99,7655.99,7655.99,171
2006/12/21,12:28:00,7654.86,7654.86,7654.86,7654.86,227
2006/12/21,12:29:00,7653.58,7653.58,7653.58,7653.58,196
2006/12/21,12:30:00,7653.42,7653.42,7653.42,7653.42,194
2006/12/21,12:31:00,7655.35,7655.35,7655.35,7655.35,252
2006/12/21,12:32:00,7654.63,7654.63,7654.63,7654.63,164
2006/12/21,12:33:00,7653.91,7653.91,7653.91,7653.91,223
2006/12/21,12:34:00,7653.45,7653.45,7653.45,7653.45,203
2006/12/21,12:35:00,7653.22,7653.22,7653.22,7653.22,314
2006/12/21,12:36:00,7654.56,7654.56,7654.56,7654.56,232
2006/12/21,12:37:00,7654.36,7654.36,7654.36,7654.36,176
2006/12/21,12:38:00,7652.83,7652.83,7652.83,7652.83,285
2006/12/21,12:39:00,7652.80,7652.80,7652.80,7652.80,282
2006/12/21,12:40:00,7652.37,7652.37,7652.37,7652.37,254
2006/12/21,12:41:00,7650.67,7650.67,7650.67,7650.67,304
2006/12/21,12:42:00,7652.47,7652.47,7652.47,7652.47,207
2006/12/21,12:43:00,7649.54,7649.54,7649.54,7649.54,358
2006/12/21,12:44:00,7648.38,7648.38,7648.38,7648.38,251
2006/12/21,12:45:00,7649.60,7649.60,7649.60,7649.60,292
2006/12/21,12:46:00,7647.56,7647.56,7647.56,7647.56,424
2006/12/21,12:47:00,7645.78,7645.78,7645.78,7645.78,286
2006/12/21,12:48:00,7643.22,7643.22,7643.22,7643.22,433
2006/12/21,12:49:00,7641.68,7641.68,7641.68,7641.68,441
2006/12/21,12:50:00,7640.71,7640.71,7640.71,7640.71,472
2006/12/21,12:51:00,7634.14,7634.14,7634.14,7634.14,653
2006/12/21,12:52:00,7629.57,7629.57,7629.57,7629.57,361
2006/12/21,12:53:00,7627.78,7627.78,7627.78,7627.78,503
2006/12/21,12:54:00,7624.48,7624.48,7624.48,7624.48,568
2006/12/21,12:55:00,7623.52,7623.52,7623.52,7623.52,468
2006/12/21,12:56:00,7624.62,7624.62,7624.62,7624.62,492
2006/12/21,12:57:00,7623.15,7623.15,7623.15,7623.15,381
2006/12/21,12:58:00,7624.90,7624.90,7624.90,7624.90,389
2006/12/21,12:59:00,7628.51,7628.51,7628.51,7628.51,284
2006/12/21,13:00:00,7631.78,7631.78,7631.78,7631.78,248
2006/12/21,13:01:00,7631.53,7631.53,7631.53,7631.53,312
2006/12/21,13:02:00,7634.26,7634.26,7634.26,7634.26,196
2006/12/21,13:03:00,7633.13,7633.13,7633.13,7633.13,309
2006/12/21,13:04:00,7630.86,7630.86,7630.86,7630.86,331
2006/12/21,13:05:00,7628.71,7628.71,7628.71,7628.71,349
2006/12/21,13:06:00,7623.73,7623.73,7623.73,7623.73,412
2006/12/21,13:07:00,7622.84,7622.84,7622.84,7622.84,418
2006/12/21,13:08:00,7618.77,7618.77,7618.77,7618.77,551
2006/12/21,13:09:00,7618.82,7618.82,7618.82,7618.82,477
2006/12/21,13:10:00,7617.28,7617.28,7617.28,7617.28,409
2006/12/21,13:11:00,7616.92,7616.92,7616.92,7616.92,660
2006/12/21,13:12:00,7615.46,7615.46,7615.46,7615.46,442
2006/12/21,13:13:00,7614.81,7614.81,7614.81,7614.81,553
2006/12/21,13:14:00,7614.45,7614.45,7614.45,7614.45,387
2006/12/21,13:15:00,7615.49,7615.49,7615.49,7615.49,341
2006/12/21,13:16:00,7617.02,7617.02,7617.02,7617.02,436
2006/12/21,13:17:00,7618.55,7618.55,7618.55,7618.55,337
2006/12/21,13:18:00,7621.25,7621.25,7621.25,7621.25,459
2006/12/21,13:19:00,7620.04,7620.04,7620.04,7620.04,430
2006/12/21,13:20:00,7621.85,7621.85,7621.85,7621.85,417
2006/12/21,13:21:00,7623.74,7623.74,7623.74,7623.74,549
2006/12/21,13:22:00,7626.75,7626.75,7626.75,7626.75,499
2006/12/21,13:23:00,7626.57,7626.57,7626.57,7626.57,578
2006/12/21,13:24:00,7625.09,7625.09,7625.09,7625.09,462
2006/12/21,13:25:00,7623.52,7623.52,7623.52,7623.52,503
2006/12/21,13:26:00,7623.52,7623.52,7623.52,7623.52,0
2006/12/21,13:27:00,7623.52,7623.52,7623.52,7623.52,0
2006/12/21,13:28:00,7623.52,7623.52,7623.52,7623.52,0
2006/12/21,13:29:00,7623.52,7623.52,7623.52,7623.52,0
2006/12/21,13:30:00,7620.94,7620.94,7620.94,7620.94,4465
2006/12/22,09:00:00,7620.94,7620.94,7620.94,7620.94,62
2006/12/22,09:01:00,7636.73,7636.73,7636.73,7636.73,2467
2006/12/22,09:02:00,7636.16,7636.16,7636.16,7636.16,460
2006/12/22,09:03:00,7636.61,7636.61,7636.61,7636.61,590
2006/12/22,09:04:00,7636.57,7636.57,7636.57,7636.57,677
2006/12/22,09:05:00,7637.04,7637.04,7637.04,7637.04,525
2006/12/22,09:06:00,7639.95,7639.95,7639.95,7639.95,823
2006/12/22,09:07:00,7640.98,7640.98,7640.98,7640.98,525
2006/12/22,09:08:00,7644.78,7644.78,7644.78,7644.78,643
2006/12/22,09:09:00,7645.15,7645.15,7645.15,7645.15,562
2006/12/22,09:10:00,7645.50,7645.50,7645.50,7645.50,537
2006/12/22,09:11:00,7649.81,7649.81,7649.81,7649.81,673
2006/12/22,09:12:00,7648.37,7648.37,7648.37,7648.37,477
2006/12/22,09:13:00,7652.07,7652.07,7652.07,7652.07,614
2006/12/22,09:14:00,7652.05,7652.05,7652.05,7652.05,590
2006/12/22,09:15:00,7654.42,7654.42,7654.42,7654.42,617
2006/12/22,09:16:00,7653.23,7653.23,7653.23,7653.23,766
2006/12/22,09:17:00,7653.74,7653.74,7653.74,7653.74,614
2006/12/22,09:18:00,7653.06,7653.06,7653.06,7653.06,812
2006/12/22,09:19:00,7652.74,7652.74,7652.74,7652.74,546
2006/12/22,09:20:00,7652.35,7652.35,7652.35,7652.35,433
2006/12/22,09:21:00,7648.42,7648.42,7648.42,7648.42,530
2006/12/22,09:22:00,7649.28,7649.28,7649.28,7649.28,374
2006/12/22,09:23:00,7644.98,7644.98,7644.98,7644.98,558
2006/12/22,09:24:00,7643.70,7643.70,7643.70,7643.70,444
2006/12/22,09:25:00,7643.74,7643.74,7643.74,7643.74,444
2006/12/22,09:26:00,7641.96,7641.96,7641.96,7641.96,584
2006/12/22,09:27:00,7641.51,7641.51,7641.51,7641.51,400
2006/12/22,09:28:00,7640.19,7640.19,7640.19,7640.19,570
2006/12/22,09:29:00,7642.71,7642.71,7642.71,7642.71,486
2006/12/22,09:30:00,7641.49,7641.49,7641.49,7641.49,430
2006/12/22,09:31:00,7641.72,7641.72,7641.72,7641.72,538
2006/12/22,09:32:00,7638.66,7638.66,7638.66,7638.66,391
2006/12/22,09:33:00,7640.77,7640.77,7640.77,7640.77,455
2006/12/22,09:34:00,7637.24,7637.24,7637.24,7637.24,413
2006/12/22,09:35:00,7636.76,7636.76,7636.76,7636.76,289
2006/12/22,09:36:00,7636.95,7636.95,7636.95,7636.95,509
2006/12/22,09:37:00,7635.96,7635.96,7635.96,7635.96,281
2006/12/22,09:38:00,7636.58,7636.58,7636.58,7636.58,326
2006/12/22,09:39:00,7635.30,7635.30,7635.30,7635.30,379
2006/12/22,09:40:00,7633.13,7633.13,7633.13,7633.13,366
2006/12/22,09:41:00,7633.82,7633.82,7633.82,7633.82,471
2006/12/22,09:42:00,7628.81,7628.81,7628.81,7628.81,343
2006/12/22,09:43:00,7628.40,7628.40,7628.40,7628.40,464
2006/12/22,09:44:00,7629.40,7629.40,7629.40,7629.40,393
2006/12/22,09:45:00,7626.82,7626.82,7626.82,7626.82,328
2006/12/22,09:46:00,7627.07,7627.07,7627.07,7627.07,437
2006/12/22,09:47:00,7626.72,7626.72,7626.72,7626.72,314
2006/12/22,09:48:00,7627.23,7627.23,7627.23,7627.23,372
2006/12/22,09:49:00,7624.30,7624.30,7624.30,7624.30,361
2006/12/22,09:50:00,7622.98,7622.98,7622.98,7622.98,260
2006/12/22,09:51:00,7625.37,7625.37,7625.37,7625.37,411
2006/12/22,09:52:00,7622.55,7622.55,7622.55,7622.55,278
2006/12/22,09:53:00,7622.77,7622.77,7622.77,7622.77,336
2006/12/22,09:54:00,7621.48,7621.48,7621.48,7621.48,312
2006/12/22,09:55:00,7623.21,7623.21,7623.21,7623.21,318
2006/12/22,09:56:00,7623.97,7623.97,7623.97,7623.97,354
2006/12/22,09:57:00,7627.66,7627.66,7627.66,7627.66,266
2006/12/22,09:58:00,7627.41,7627.41,7627.41,7627.41,354
2006/12/22,09:59:00,7631.41,7631.41,7631.41,7631.41,300
2006/12/22,10:00:00,7631.44,7631.44,7631.44,7631.44,351
2006/12/22,10:01:00,7632.60,7632.60,7632.60,7632.60,459
2006/12/22,10:02:00,7633.93,7633.93,7633.93,7633.93,270
2006/12/22,10:03:00,7634.96,7634.96,7634.96,7634.96,332
2006/12/22,10:04:00,7634.63,7634.63,7634.63,7634.63,273
2006/12/22,10:05:00,7635.41,7635.41,7635.41,7635.41,257
2006/12/22,10:06:00,7634.26,7634.26,7634.26,7634.26,360
2006/12/22,10:07:00,7635.01,7635.01,7635.01,7635.01,219
2006/12/22,10:08:00,7636.74,7636.74,7636.74,7636.74,324
2006/12/22,10:09:00,7636.58,7636.58,7636.58,7636.58,312
2006/12/22,10:10:00,7638.18,7638.18,7638.18,7638.18,241
2006/12/22,10:11:00,7638.12,7638.12,7638.12,7638.12,347
2006/12/22,10:12:00,7639.64,7639.64,7639.64,7639.64,280
2006/12/22,10:13:00,7639.74,7639.74,7639.74,7639.74,286
2006/12/22,10:14:00,7640.54,7640.54,7640.54,7640.54,260
2006/12/22,10:15:00,7640.23,7640.23,7640.23,7640.23,226
2006/12/22,10:16:00,7637.57,7637.57,7637.57,7637.57,338
2006/12/22,10:17:00,7637.57,7637.57,7637.57,7637.57,187
2006/12/22,10:18:00,7638.98,7638.98,7638.98,7638.98,253
2006/12/22,10:19:00,7638.64,7638.64,7638.64,7638.64,252
2006/12/22,10:20:00,7639.17,7639.17,7639.17,7639.17,182
2006/12/22,10:21:00,7637.29,7637.29,7637.29,7637.29,249
2006/12/22,10:22:00,7637.88,7637.88,7637.88,7637.88,181
2006/12/22,10:23:00,7637.35,7637.35,7637.35,7637.35,231
2006/12/22,10:24:00,7637.37,7637.37,7637.37,7637.37,267
2006/12/22,10:25:00,7638.33,7638.33,7638.33,7638.33,172
2006/12/22,10:26:00,7637.68,7637.68,7637.68,7637.68,255
2006/12/22,10:27:00,7637.02,7637.02,7637.02,7637.02,205
2006/12/22,10:28:00,7638.10,7638.10,7638.10,7638.10,283
2006/12/22,10:29:00,7640.18,7640.18,7640.18,7640.18,227
2006/12/22,10:30:00,7640.13,7640.13,7640.13,7640.13,161
2006/12/22,10:31:00,7641.32,7641.32,7641.32,7641.32,293
2006/12/22,10:32:00,7639.62,7639.62,7639.62,7639.62,236
2006/12/22,10:33:00,7640.77,7640.77,7640.77,7640.77,272
2006/12/22,10:34:00,7639.26,7639.26,7639.26,7639.26,217
2006/12/22,10:35:00,7639.81,7639.81,7639.81,7639.81,204
2006/12/22,10:36:00,7639.42,7639.42,7639.42,7639.42,238
2006/12/22,10:37:00,7640.05,7640.05,7640.05,7640.05,171
2006/12/22,10:38:00,7638.68,7638.68,7638.68,7638.68,249
2006/12/22,10:39:00,7637.10,7637.10,7637.10,7637.10,239
2006/12/22,10:40:00,7637.42,7637.42,7637.42,7637.42,172
2006/12/22,10:41:00,7637.49,7637.49,7637.49,7637.49,249
2006/12/22,10:42:00,7637.21,7637.21,7637.21,7637.21,195
2006/12/22,10:43:00,7637.83,7637.83,7637.83,7637.83,234
2006/12/22,10:44:00,7636.44,7636.44,7636.44,7636.44,167
2006/12/22,10:45:00,7636.34,7636.34,7636.34,7636.34,187
2006/12/22,10:46:00,7637.86,7637.86,7637.86,7637.86,193
2006/12/22,10:47:00,7637.59,7637.59,7637.59,7637.59,193
2006/12/22,10:48:00,7638.62,7638.62,7638.62,7638.62,316
2006/12/22,10:49:00,7639.17,7639.17,7639.17,7639.17,247
2006/12/22,10:50:00,7638.04,7638.04,7638.04,7638.04,201
2006/12/22,10:51:00,7639.78,7639.78,7639.78,7639.78,312
2006/12/22,10:52:00,7641.95,7641.95,7641.95,7641.95,296
2006/12/22,10:53:00,7642.28,7642.28,7642.28,7642.28,309
2006/12/22,10:54:00,7643.75,7643.75,7643.75,7643.75,229
2006/12/22,10:55:00,7644.55,7644.55,7644.55,7644.55,255
2006/12/22,10:56:00,7645.25,7645.25,7645.25,7645.25,338
2006/12/22,10:57:00,7644.80,7644.80,7644.80,7644.80,161
2006/12/22,10:58:00,7644.28,7644.28,7644.28,7644.28,238
2006/12/22,10:59:00,7645.39,7645.39,7645.39,7645.39,184
2006/12/22,11:00:00,7645.08,7645.08,7645.08,7645.08,173
2006/12/22,11:01:00,7644.27,7644.27,7644.27,7644.27,244
2006/12/22,11:02:00,7645.10,7645.10,7645.10,7645.10,157
2006/12/22,11:03:00,7644.39,7644.39,7644.39,7644.39,245
2006/12/22,11:04:00,7644.07,7644.07,7644.07,7644.07,173
2006/12/22,11:05:00,7644.87,7644.87,7644.87,7644.87,175
2006/12/22,11:06:00,7645.12,7645.12,7645.12,7645.12,281
2006/12/22,11:07:00,7644.97,7644.97,7644.97,7644.97,207
2006/12/22,11:08:00,7645.90,7645.90,7645.90,7645.90,238
2006/12/22,11:09:00,7645.68,7645.68,7645.68,7645.68,183
2006/12/22,11:10:00,7645.72,7645.72,7645.72,7645.72,180
2006/12/22,11:11:00,7643.26,7643.26,7643.26,7643.26,299
2006/12/22,11:12:00,7643.31,7643.31,7643.31,7643.31,204
2006/12/22,11:13:00,7643.21,7643.21,7643.21,7643.21,277
2006/12/22,11:14:00,7644.26,7644.26,7644.26,7644.26,189
2006/12/22,11:15:00,7644.01,7644.01,7644.01,7644.01,262
2006/12/22,11:16:00,7644.50,7644.50,7644.50,7644.50,305
2006/12/22,11:17:00,7643.27,7643.27,7643.27,7643.27,178
2006/12/22,11:18:00,7643.26,7643.26,7643.26,7643.26,245
2006/12/22,11:19:00,7645.53,7645.53,7645.53,7645.53,226
2006/12/22,11:20:00,7645.33,7645.33,7645.33,7645.33,246
2006/12/22,11:21:00,7645.35,7645.35,7645.35,7645.35,354
2006/12/22,11:22:00,7644.23,7644.23,7644.23,7644.23,206
2006/12/22,11:23:00,7645.16,7645.16,7645.16,7645.16,251
2006/12/22,11:24:00,7643.40,7643.40,7643.40,7643.40,229
2006/12/22,11:25:00,7643.54,7643.54,7643.54,7643.54,207
2006/12/22,11:26:00,7644.93,7644.93,7644.93,7644.93,268
2006/12/22,11:27:00,7644.99,7644.99,7644.99,7644.99,183
2006/12/22,11:28:00,7644.83,7644.83,7644.83,7644.83,270
2006/12/22,11:29:00,7645.16,7645.16,7645.16,7645.16,184
2006/12/22,11:30:00,7645.68,7645.68,7645.68,7645.68,230
2006/12/22,11:31:00,7648.12,7648.12,7648.12,7648.12,308
2006/12/22,11:32:00,7647.45,7647.45,7647.45,7647.45,221
2006/12/22,11:33:00,7648.34,7648.34,7648.34,7648.34,320
2006/12/22,11:34:00,7646.90,7646.90,7646.90,7646.90,304
2006/12/22,11:35:00,7647.40,7647.40,7647.40,7647.40,262
2006/12/22,11:36:00,7647.04,7647.04,7647.04,7647.04,240
2006/12/22,11:37:00,7646.67,7646.67,7646.67,7646.67,163
2006/12/22,11:38:00,7647.21,7647.21,7647.21,7647.21,297
2006/12/22,11:39:00,7647.22,7647.22,7647.22,7647.22,205
2006/12/22,11:40:00,7647.25,7647.25,7647.25,7647.25,217
2006/12/22,11:41:00,7648.63,7648.63,7648.63,7648.63,306
2006/12/22,11:42:00,7648.66,7648.66,7648.66,7648.66,278
2006/12/22,11:43:00,7650.96,7650.96,7650.96,7650.96,337
2006/12/22,11:44:00,7652.09,7652.09,7652.09,7652.09,269
2006/12/22,11:45:00,7650.84,7650.84,7650.84,7650.84,268
2006/12/22,11:46:00,7650.89,7650.89,7650.89,7650.89,303
2006/12/22,11:47:00,7653.10,7653.10,7653.10,7653.10,212
2006/12/22,11:48:00,7652.90,7652.90,7652.90,7652.90,238
2006/12/22,11:49:00,7653.36,7653.36,7653.36,7653.36,214
2006/12/22,11:50:00,7652.53,7652.53,7652.53,7652.53,256
2006/12/22,11:51:00,7653.41,7653.41,7653.41,7653.41,279
2006/12/22,11:52:00,7653.29,7653.29,7653.29,7653.29,200
2006/12/22,11:53:00,7655.30,7655.30,7655.30,7655.30,258
2006/12/22,11:54:00,7655.98,7655.98,7655.98,7655.98,196
2006/12/22,11:55:00,7654.80,7654.80,7654.80,7654.80,241
2006/12/22,11:56:00,7656.78,7656.78,7656.78,7656.78,256
2006/12/22,11:57:00,7656.51,7656.51,7656.51,7656.51,248
2006/12/22,11:58:00,7657.25,7657.25,7657.25,7657.25,295
2006/12/22,11:59:00,7657.37,7657.37,7657.37,7657.37,277
2006/12/22,12:00:00,7659.41,7659.41,7659.41,7659.41,286
2006/12/22,12:01:00,7659.10,7659.10,7659.10,7659.10,326
2006/12/22,12:02:00,7657.68,7657.68,7657.68,7657.68,281
2006/12/22,12:03:00,7659.59,7659.59,7659.59,7659.59,305
2006/12/22,12:04:00,7657.85,7657.85,7657.85,7657.85,224
2006/12/22,12:05:00,7659.30,7659.30,7659.30,7659.30,238
2006/12/22,12:06:00,7658.67,7658.67,7658.67,7658.67,323
2006/12/22,12:07:00,7659.42,7659.42,7659.42,7659.42,209
2006/12/22,12:08:00,7660.33,7660.33,7660.33,7660.33,308
2006/12/22,12:09:00,7659.10,7659.10,7659.10,7659.10,260
2006/12/22,12:10:00,7658.45,7658.45,7658.45,7658.45,254
2006/12/22,12:11:00,7659.06,7659.06,7659.06,7659.06,261
2006/12/22,12:12:00,7658.44,7658.44,7658.44,7658.44,179
2006/12/22,12:13:00,7658.24,7658.24,7658.24,7658.24,289
2006/12/22,12:14:00,7656.21,7656.21,7656.21,7656.21,249
2006/12/22,12:15:00,7656.47,7656.47,7656.47,7656.47,216
2006/12/22,12:16:00,7656.35,7656.35,7656.35,7656.35,302
2006/12/22,12:17:00,7654.61,7654.61,7654.61,7654.61,199
2006/12/22,12:18:00,7654.52,7654.52,7654.52,7654.52,263
2006/12/22,12:19:00,7653.48,7653.48,7653.48,7653.48,223
2006/12/22,12:20:00,7653.35,7653.35,7653.35,7653.35,215
2006/12/22,12:21:00,7650.93,7650.93,7650.93,7650.93,239
2006/12/22,12:22:00,7651.35,7651.35,7651.35,7651.35,173
2006/12/22,12:23:00,7650.34,7650.34,7650.34,7650.34,285
2006/12/22,12:24:00,7650.00,7650.00,7650.00,7650.00,324
2006/12/22,12:25:00,7650.67,7650.67,7650.67,7650.67,240
2006/12/22,12:26:00,7650.17,7650.17,7650.17,7650.17,293
2006/12/22,12:27:00,7649.72,7649.72,7649.72,7649.72,193
2006/12/22,12:28:00,7649.25,7649.25,7649.25,7649.25,262
2006/12/22,12:29:00,7649.80,7649.80,7649.80,7649.80,168
2006/12/22,12:30:00,7647.99,7647.99,7647.99,7647.99,185
2006/12/22,12:31:00,7645.66,7645.66,7645.66,7645.66,289
2006/12/22,12:32:00,7646.26,7646.26,7646.26,7646.26,191
2006/12/22,12:33:00,7645.75,7645.75,7645.75,7645.75,245
2006/12/22,12:34:00,7645.06,7645.06,7645.06,7645.06,195
2006/12/22,12:35:00,7645.96,7645.96,7645.96,7645.96,225
2006/12/22,12:36:00,7644.78,7644.78,7644.78,7644.78,265
2006/12/22,12:37:00,7643.70,7643.70,7643.70,7643.70,164
2006/12/22,12:38:00,7644.48,7644.48,7644.48,7644.48,256
2006/12/22,12:39:00,7644.08,7644.08,7644.08,7644.08,249
2006/12/22,12:40:00,7643.86,7643.86,7643.86,7643.86,200
2006/12/22,12:41:00,7642.66,7642.66,7642.66,7642.66,282
2006/12/22,12:42:00,7642.46,7642.46,7642.46,7642.46,215
2006/12/22,12:43:00,7643.25,7643.25,7643.25,7643.25,310
2006/12/22,12:44:00,7642.28,7642.28,7642.28,7642.28,226
2006/12/22,12:45:00,7643.50,7643.50,7643.50,7643.50,221
2006/12/22,12:46:00,7643.69,7643.69,7643.69,7643.69,223
2006/12/22,12:47:00,7641.71,7641.71,7641.71,7641.71,224
2006/12/22,12:48:00,7641.65,7641.65,7641.65,7641.65,229
2006/12/22,12:49:00,7641.72,7641.72,7641.72,7641.72,200
2006/12/22,12:50:00,7642.66,7642.66,7642.66,7642.66,243
2006/12/22,12:51:00,7642.53,7642.53,7642.53,7642.53,268
2006/12/22,12:52:00,7644.58,7644.58,7644.58,7644.58,203
2006/12/22,12:53:00,7645.12,7645.12,7645.12,7645.12,282
2006/12/22,12:54:00,7645.71,7645.71,7645.71,7645.71,226
2006/12/22,12:55:00,7644.77,7644.77,7644.77,7644.77,245
2006/12/22,12:56:00,7646.43,7646.43,7646.43,7646.43,271
2006/12/22,12:57:00,7646.31,7646.31,7646.31,7646.31,182
2006/12/22,12:58:00,7646.80,7646.80,7646.80,7646.80,263
2006/12/22,12:59:00,7646.33,7646.33,7646.33,7646.33,204
2006/12/22,13:00:00,7646.93,7646.93,7646.93,7646.93,228
2006/12/22,13:01:00,7651.55,7651.55,7651.55,7651.55,340
2006/12/22,13:02:00,7652.43,7652.43,7652.43,7652.43,278
2006/12/22,13:03:00,7653.54,7653.54,7653.54,7653.54,343
2006/12/22,13:04:00,7651.66,7651.66,7651.66,7651.66,278
2006/12/22,13:05:00,7649.73,7649.73,7649.73,7649.73,297
2006/12/22,13:06:00,7648.25,7648.25,7648.25,7648.25,396
2006/12/22,13:07:00,7647.08,7647.08,7647.08,7647.08,277
2006/12/22,13:08:00,7645.51,7645.51,7645.51,7645.51,398
2006/12/22,13:09:00,7644.74,7644.74,7644.74,7644.74,323
2006/12/22,13:10:00,7643.27,7643.27,7643.27,7643.27,302
2006/12/22,13:11:00,7642.73,7642.73,7642.73,7642.73,392
2006/12/22,13:12:00,7641.61,7641.61,7641.61,7641.61,329
2006/12/22,13:13:00,7638.74,7638.74,7638.74,7638.74,383
2006/12/22,13:14:00,7638.64,7638.64,7638.64,7638.64,340
2006/12/22,13:15:00,7639.78,7639.78,7639.78,7639.78,319
2006/12/22,13:16:00,7639.66,7639.66,7639.66,7639.66,413
2006/12/22,13:17:00,7639.68,7639.68,7639.68,7639.68,292
2006/12/22,13:18:00,7640.07,7640.07,7640.07,7640.07,391
2006/12/22,13:19:00,7639.87,7639.87,7639.87,7639.87,344
2006/12/22,13:20:00,7639.56,7639.56,7639.56,7639.56,373
2006/12/22,13:21:00,7643.92,7643.92,7643.92,7643.92,465
2006/12/22,13:22:00,7643.84,7643.84,7643.84,7643.84,387
2006/12/22,13:23:00,7644.10,7644.10,7644.10,7644.10,458
2006/12/22,13:24:00,7642.60,7642.60,7642.60,7642.60,474
2006/12/22,13:25:00,7643.51,7643.51,7643.51,7643.51,492
2006/12/22,13:26:00,7643.50,7643.50,7643.50,7643.50,0
2006/12/22,13:27:00,7643.50,7643.50,7643.50,7643.50,0
2006/12/22,13:28:00,7643.50,7643.50,7643.50,7643.50,0
2006/12/22,13:29:00,7643.50,7643.50,7643.50,7643.50,0
2006/12/22,13:30:00,7652.47,7652.47,7652.47,7652.47,4067
2006/12/25,09:00:00,7652.47,7652.47,7652.47,7652.47,158
2006/12/25,09:01:00,7658.05,7658.05,7658.05,7658.05,2695
2006/12/25,09:02:00,7656.38,7656.38,7656.38,7656.38,557
2006/12/25,09:03:00,7654.89,7654.89,7654.89,7654.89,705
2006/12/25,09:04:00,7648.01,7648.01,7648.01,7648.01,757
2006/12/25,09:05:00,7644.48,7644.48,7644.48,7644.48,658
2006/12/25,09:06:00,7642.35,7642.35,7642.35,7642.35,784
2006/12/25,09:07:00,7642.32,7642.32,7642.32,7642.32,528
2006/12/25,09:08:00,7640.28,7640.28,7640.28,7640.28,537
2006/12/25,09:09:00,7639.12,7639.12,7639.12,7639.12,558
2006/12/25,09:10:00,7637.75,7637.75,7637.75,7637.75,468
2006/12/25,09:11:00,7635.16,7635.16,7635.16,7635.16,723
2006/12/25,09:12:00,7636.10,7636.10,7636.10,7636.10,444
2006/12/25,09:13:00,7637.75,7637.75,7637.75,7637.75,483
2006/12/25,09:14:00,7636.44,7636.44,7636.44,7636.44,546
2006/12/25,09:15:00,7636.72,7636.72,7636.72,7636.72,593
2006/12/25,09:16:00,7641.90,7641.90,7641.90,7641.90,549
2006/12/25,09:17:00,7643.74,7643.74,7643.74,7643.74,413
2006/12/25,09:18:00,7645.20,7645.20,7645.20,7645.20,517
2006/12/25,09:19:00,7644.03,7644.03,7644.03,7644.03,601
2006/12/25,09:20:00,7647.25,7647.25,7647.25,7647.25,548
2006/12/25,09:21:00,7648.43,7648.43,7648.43,7648.43,742
2006/12/25,09:22:00,7649.99,7649.99,7649.99,7649.99,470
2006/12/25,09:23:00,7649.60,7649.60,7649.60,7649.60,565
2006/12/25,09:24:00,7650.84,7650.84,7650.84,7650.84,483
2006/12/25,09:25:00,7652.47,7652.47,7652.47,7652.47,378
2006/12/25,09:26:00,7652.67,7652.67,7652.67,7652.67,543
2006/12/25,09:27:00,7653.89,7653.89,7653.89,7653.89,417
2006/12/25,09:28:00,7656.55,7656.55,7656.55,7656.55,482
2006/12/25,09:29:00,7657.52,7657.52,7657.52,7657.52,440
2006/12/25,09:30:00,7659.50,7659.50,7659.50,7659.50,367
2006/12/25,09:31:00,7659.04,7659.04,7659.04,7659.04,498
2006/12/25,09:32:00,7658.05,7658.05,7658.05,7658.05,377
2006/12/25,09:33:00,7656.55,7656.55,7656.55,7656.55,441
2006/12/25,09:34:00,7655.23,7655.23,7655.23,7655.23,442
2006/12/25,09:35:00,7655.30,7655.30,7655.30,7655.30,352
2006/12/25,09:36:00,7654.13,7654.13,7654.13,7654.13,508
2006/12/25,09:37:00,7651.40,7651.40,7651.40,7651.40,333
2006/12/25,09:38:00,7647.15,7647.15,7647.15,7647.15,403
2006/12/25,09:39:00,7647.65,7647.65,7647.65,7647.65,399
2006/12/25,09:40:00,7646.78,7646.78,7646.78,7646.78,281
2006/12/25,09:41:00,7646.40,7646.40,7646.40,7646.40,466
2006/12/25,09:42:00,7646.99,7646.99,7646.99,7646.99,256
2006/12/25,09:43:00,7645.01,7645.01,7645.01,7645.01,361
2006/12/25,09:44:00,7643.61,7643.61,7643.61,7643.61,308
2006/12/25,09:45:00,7645.61,7645.61,7645.61,7645.61,279
2006/12/25,09:46:00,7644.40,7644.40,7644.40,7644.40,333
2006/12/25,09:47:00,7646.56,7646.56,7646.56,7646.56,246
2006/12/25,09:48:00,7645.77,7645.77,7645.77,7645.77,325
2006/12/25,09:49:00,7648.82,7648.82,7648.82,7648.82,293
2006/12/25,09:50:00,7649.47,7649.47,7649.47,7649.47,249
2006/12/25,09:51:00,7651.77,7651.77,7651.77,7651.77,370
2006/12/25,09:52:00,7650.78,7650.78,7650.78,7650.78,271
2006/12/25,09:53:00,7652.27,7652.27,7652.27,7652.27,393
2006/12/25,09:54:00,7652.90,7652.90,7652.90,7652.90,290
2006/12/25,09:55:00,7651.57,7651.57,7651.57,7651.57,299
2006/12/25,09:56:00,7653.97,7653.97,7653.97,7653.97,390
2006/12/25,09:57:00,7651.78,7651.78,7651.78,7651.78,293
2006/12/25,09:58:00,7652.19,7652.19,7652.19,7652.19,396
2006/12/25,09:59:00,7652.51,7652.51,7652.51,7652.51,325
2006/12/25,10:00:00,7650.87,7650.87,7650.87,7650.87,302
2006/12/25,10:01:00,7650.27,7650.27,7650.27,7650.27,419
2006/12/25,10:02:00,7650.84,7650.84,7650.84,7650.84,394
2006/12/25,10:03:00,7649.88,7649.88,7649.88,7649.88,440
2006/12/25,10:04:00,7647.16,7647.16,7647.16,7647.16,298
2006/12/25,10:05:00,7649.99,7649.99,7649.99,7649.99,278
2006/12/25,10:06:00,7647.46,7647.46,7647.46,7647.46,391
2006/12/25,10:07:00,7648.78,7648.78,7648.78,7648.78,255
2006/12/25,10:08:00,7646.14,7646.14,7646.14,7646.14,372
2006/12/25,10:09:00,7646.73,7646.73,7646.73,7646.73,213
2006/12/25,10:10:00,7647.38,7647.38,7647.38,7647.38,224
2006/12/25,10:11:00,7647.73,7647.73,7647.73,7647.73,329
2006/12/25,10:12:00,7647.57,7647.57,7647.57,7647.57,186
2006/12/25,10:13:00,7646.24,7646.24,7646.24,7646.24,215
2006/12/25,10:14:00,7647.21,7647.21,7647.21,7647.21,219
2006/12/25,10:15:00,7648.31,7648.31,7648.31,7648.31,225
2006/12/25,10:16:00,7648.80,7648.80,7648.80,7648.80,294
2006/12/25,10:17:00,7650.66,7650.66,7650.66,7650.66,212
2006/12/25,10:18:00,7650.55,7650.55,7650.55,7650.55,286
2006/12/25,10:19:00,7650.96,7650.96,7650.96,7650.96,244
2006/12/25,10:20:00,7651.62,7651.62,7651.62,7651.62,214
2006/12/25,10:21:00,7649.88,7649.88,7649.88,7649.88,368
2006/12/25,10:22:00,7648.45,7648.45,7648.45,7648.45,180
2006/12/25,10:23:00,7648.76,7648.76,7648.76,7648.76,197
2006/12/25,10:24:00,7648.49,7648.49,7648.49,7648.49,175
2006/12/25,10:25:00,7647.44,7647.44,7647.44,7647.44,149
2006/12/25,10:26:00,7647.63,7647.63,7647.63,7647.63,235
2006/12/25,10:27:00,7647.74,7647.74,7647.74,7647.74,156
2006/12/25,10:28:00,7647.75,7647.75,7647.75,7647.75,226
2006/12/25,10:29:00,7649.81,7649.81,7649.81,7649.81,213
2006/12/25,10:30:00,7647.54,7647.54,7647.54,7647.54,190
2006/12/25,10:31:00,7647.98,7647.98,7647.98,7647.98,258
2006/12/25,10:32:00,7647.17,7647.17,7647.17,7647.17,172
2006/12/25,10:33:00,7648.61,7648.61,7648.61,7648.61,216
2006/12/25,10:34:00,7647.07,7647.07,7647.07,7647.07,208
2006/12/25,10:35:00,7647.22,7647.22,7647.22,7647.22,160
2006/12/25,10:36:00,7648.29,7648.29,7648.29,7648.29,236
2006/12/25,10:37:00,7649.44,7649.44,7649.44,7649.44,160
2006/12/25,10:38:00,7651.24,7651.24,7651.24,7651.24,217
2006/12/25,10:39:00,7650.71,7650.71,7650.71,7650.71,176
2006/12/25,10:40:00,7655.42,7655.42,7655.42,7655.42,141
2006/12/25,10:41:00,7655.14,7655.14,7655.14,7655.14,204
2006/12/25,10:42:00,7655.30,7655.30,7655.30,7655.30,144
2006/12/25,10:43:00,7653.55,7653.55,7653.55,7653.55,198
2006/12/25,10:44:00,7654.41,7654.41,7654.41,7654.41,134
2006/12/25,10:45:00,7655.12,7655.12,7655.12,7655.12,159
2006/12/25,10:46:00,7657.60,7657.60,7657.60,7657.60,232
2006/12/25,10:47:00,7658.45,7658.45,7658.45,7658.45,174
2006/12/25,10:48:00,7658.94,7658.94,7658.94,7658.94,229
2006/12/25,10:49:00,7658.23,7658.23,7658.23,7658.23,261
2006/12/25,10:50:00,7658.99,7658.99,7658.99,7658.99,200
2006/12/25,10:51:00,7659.37,7659.37,7659.37,7659.37,329
2006/12/25,10:52:00,7661.17,7661.17,7661.17,7661.17,244
2006/12/25,10:53:00,7661.89,7661.89,7661.89,7661.89,334
2006/12/25,10:54:00,7663.41,7663.41,7663.41,7663.41,285
2006/12/25,10:55:00,7661.72,7661.72,7661.72,7661.72,258
2006/12/25,10:56:00,7664.32,7664.32,7664.32,7664.32,335
2006/12/25,10:57:00,7664.45,7664.45,7664.45,7664.45,199
2006/12/25,10:58:00,7665.51,7665.51,7665.51,7665.51,231
2006/12/25,10:59:00,7666.52,7666.52,7666.52,7666.52,253
2006/12/25,11:00:00,7665.52,7665.52,7665.52,7665.52,220
2006/12/25,11:01:00,7666.90,7666.90,7666.90,7666.90,314
2006/12/25,11:02:00,7666.66,7666.66,7666.66,7666.66,254
2006/12/25,11:03:00,7666.42,7666.42,7666.42,7666.42,244
2006/12/25,11:04:00,7667.07,7667.07,7667.07,7667.07,213
2006/12/25,11:05:00,7667.37,7667.37,7667.37,7667.37,197
2006/12/25,11:06:00,7666.56,7666.56,7666.56,7666.56,234
2006/12/25,11:07:00,7665.89,7665.89,7665.89,7665.89,172
2006/12/25,11:08:00,7667.44,7667.44,7667.44,7667.44,209
2006/12/25,11:09:00,7666.35,7666.35,7666.35,7666.35,211
2006/12/25,11:10:00,7666.39,7666.39,7666.39,7666.39,213
2006/12/25,11:11:00,7666.15,7666.15,7666.15,7666.15,248
2006/12/25,11:12:00,7666.68,7666.68,7666.68,7666.68,161
2006/12/25,11:13:00,7665.44,7665.44,7665.44,7665.44,227
2006/12/25,11:14:00,7661.91,7661.91,7661.91,7661.91,204
2006/12/25,11:15:00,7660.99,7660.99,7660.99,7660.99,177
2006/12/25,11:16:00,7661.77,7661.77,7661.77,7661.77,253
2006/12/25,11:17:00,7661.22,7661.22,7661.22,7661.22,186
2006/12/25,11:18:00,7662.22,7662.22,7662.22,7662.22,216
2006/12/25,11:19:00,7660.28,7660.28,7660.28,7660.28,178
2006/12/25,11:20:00,7659.34,7659.34,7659.34,7659.34,169
2006/12/25,11:21:00,7660.78,7660.78,7660.78,7660.78,260
2006/12/25,11:22:00,7659.14,7659.14,7659.14,7659.14,152
2006/12/25,11:23:00,7656.81,7656.81,7656.81,7656.81,209
2006/12/25,11:24:00,7656.04,7656.04,7656.04,7656.04,205
2006/12/25,11:25:00,7653.89,7653.89,7653.89,7653.89,183
2006/12/25,11:26:00,7655.21,7655.21,7655.21,7655.21,238
2006/12/25,11:27:00,7656.32,7656.32,7656.32,7656.32,146
2006/12/25,11:28:00,7654.59,7654.59,7654.59,7654.59,202
2006/12/25,11:29:00,7655.24,7655.24,7655.24,7655.24,164
2006/12/25,11:30:00,7656.13,7656.13,7656.13,7656.13,134
2006/12/25,11:31:00,7654.46,7654.46,7654.46,7654.46,190
2006/12/25,11:32:00,7654.41,7654.41,7654.41,7654.41,127
2006/12/25,11:33:00,7653.57,7653.57,7653.57,7653.57,239
2006/12/25,11:34:00,7656.31,7656.31,7656.31,7656.31,160
2006/12/25,11:35:00,7656.24,7656.24,7656.24,7656.24,174
2006/12/25,11:36:00,7655.54,7655.54,7655.54,7655.54,162
2006/12/25,11:37:00,7656.42,7656.42,7656.42,7656.42,116
2006/12/25,11:38:00,7655.54,7655.54,7655.54,7655.54,149
2006/12/25,11:39:00,7654.87,7654.87,7654.87,7654.87,133
2006/12/25,11:40:00,7656.81,7656.81,7656.81,7656.81,133
2006/12/25,11:41:00,7657.04,7657.04,7657.04,7657.04,164
2006/12/25,11:42:00,7657.08,7657.08,7657.08,7657.08,126
2006/12/25,11:43:00,7657.37,7657.37,7657.37,7657.37,204
2006/12/25,11:44:00,7657.95,7657.95,7657.95,7657.95,177
2006/12/25,11:45:00,7656.62,7656.62,7656.62,7656.62,185
2006/12/25,11:46:00,7657.55,7657.55,7657.55,7657.55,204
2006/12/25,11:47:00,7657.55,7657.55,7657.55,7657.55,154
2006/12/25,11:48:00,7654.61,7654.61,7654.61,7654.61,217
2006/12/25,11:49:00,7654.19,7654.19,7654.19,7654.19,184
2006/12/25,11:50:00,7653.82,7653.82,7653.82,7653.82,142
2006/12/25,11:51:00,7654.85,7654.85,7654.85,7654.85,238
2006/12/25,11:52:00,7654.65,7654.65,7654.65,7654.65,173
2006/12/25,11:53:00,7653.82,7653.82,7653.82,7653.82,268
2006/12/25,11:54:00,7654.68,7654.68,7654.68,7654.68,191
2006/12/25,11:55:00,7654.64,7654.64,7654.64,7654.64,183
2006/12/25,11:56:00,7655.23,7655.23,7655.23,7655.23,181
2006/12/25,11:57:00,7654.81,7654.81,7654.81,7654.81,134
2006/12/25,11:58:00,7655.57,7655.57,7655.57,7655.57,161
2006/12/25,11:59:00,7655.20,7655.20,7655.20,7655.20,158
2006/12/25,12:00:00,7655.16,7655.16,7655.16,7655.16,173
2006/12/25,12:01:00,7652.00,7652.00,7652.00,7652.00,154
2006/12/25,12:02:00,7652.95,7652.95,7652.95,7652.95,121
2006/12/25,12:03:00,7653.91,7653.91,7653.91,7653.91,167
2006/12/25,12:04:00,7652.92,7652.92,7652.92,7652.92,140
2006/12/25,12:05:00,7653.47,7653.47,7653.47,7653.47,128
2006/12/25,12:06:00,7654.82,7654.82,7654.82,7654.82,165
2006/12/25,12:07:00,7654.92,7654.92,7654.92,7654.92,108
2006/12/25,12:08:00,7654.23,7654.23,7654.23,7654.23,144
2006/12/25,12:09:00,7654.52,7654.52,7654.52,7654.52,118
2006/12/25,12:10:00,7654.69,7654.69,7654.69,7654.69,113
2006/12/25,12:11:00,7654.00,7654.00,7654.00,7654.00,130
2006/12/25,12:12:00,7654.89,7654.89,7654.89,7654.89,134
2006/12/25,12:13:00,7653.85,7653.85,7653.85,7653.85,148
2006/12/25,12:14:00,7654.50,7654.50,7654.50,7654.50,107
2006/12/25,12:15:00,7654.19,7654.19,7654.19,7654.19,109
2006/12/25,12:16:00,7654.27,7654.27,7654.27,7654.27,153
2006/12/25,12:17:00,7652.95,7652.95,7652.95,7652.95,101
2006/12/25,12:18:00,7651.93,7651.93,7651.93,7651.93,176
2006/12/25,12:19:00,7650.61,7650.61,7650.61,7650.61,115
2006/12/25,12:20:00,7651.36,7651.36,7651.36,7651.36,109
2006/12/25,12:21:00,7649.73,7649.73,7649.73,7649.73,187
2006/12/25,12:22:00,7649.20,7649.20,7649.20,7649.20,133
2006/12/25,12:23:00,7649.18,7649.18,7649.18,7649.18,199
2006/12/25,12:24:00,7650.02,7650.02,7650.02,7650.02,161
2006/12/25,12:25:00,7648.40,7648.40,7648.40,7648.40,165
2006/12/25,12:26:00,7647.53,7647.53,7647.53,7647.53,209
2006/12/25,12:27:00,7647.24,7647.24,7647.24,7647.24,154
2006/12/25,12:28:00,7647.16,7647.16,7647.16,7647.16,191
2006/12/25,12:29:00,7646.10,7646.10,7646.10,7646.10,167
2006/12/25,12:30:00,7646.28,7646.28,7646.28,7646.28,144
2006/12/25,12:31:00,7646.41,7646.41,7646.41,7646.41,179
2006/12/25,12:32:00,7644.82,7644.82,7644.82,7644.82,121
2006/12/25,12:33:00,7647.78,7647.78,7647.78,7647.78,186
2006/12/25,12:34:00,7647.95,7647.95,7647.95,7647.95,158
2006/12/25,12:35:00,7648.67,7648.67,7648.67,7648.67,161
2006/12/25,12:36:00,7647.73,7647.73,7647.73,7647.73,192
2006/12/25,12:37:00,7647.92,7647.92,7647.92,7647.92,139
2006/12/25,12:38:00,7648.27,7648.27,7648.27,7648.27,167
2006/12/25,12:39:00,7647.03,7647.03,7647.03,7647.03,146
2006/12/25,12:40:00,7650.22,7650.22,7650.22,7650.22,148
2006/12/25,12:41:00,7651.13,7651.13,7651.13,7651.13,211
2006/12/25,12:42:00,7651.50,7651.50,7651.50,7651.50,157
2006/12/25,12:43:00,7651.90,7651.90,7651.90,7651.90,228
2006/12/25,12:44:00,7653.39,7653.39,7653.39,7653.39,214
2006/12/25,12:45:00,7653.15,7653.15,7653.15,7653.15,229
2006/12/25,12:46:00,7653.80,7653.80,7653.80,7653.80,194
2006/12/25,12:47:00,7655.58,7655.58,7655.58,7655.58,185
2006/12/25,12:48:00,7655.71,7655.71,7655.71,7655.71,275
2006/12/25,12:49:00,7655.81,7655.81,7655.81,7655.81,184
2006/12/25,12:50:00,7655.71,7655.71,7655.71,7655.71,211
2006/12/25,12:51:00,7657.41,7657.41,7657.41,7657.41,224
2006/12/25,12:52:00,7656.90,7656.90,7656.90,7656.90,192
2006/12/25,12:53:00,7655.79,7655.79,7655.79,7655.79,257
2006/12/25,12:54:00,7654.69,7654.69,7654.69,7654.69,208
2006/12/25,12:55:00,7654.64,7654.64,7654.64,7654.64,190
2006/12/25,12:56:00,7656.61,7656.61,7656.61,7656.61,350
2006/12/25,12:57:00,7655.71,7655.71,7655.71,7655.71,194
2006/12/25,12:58:00,7655.03,7655.03,7655.03,7655.03,229
2006/12/25,12:59:00,7654.61,7654.61,7654.61,7654.61,172
2006/12/25,13:00:00,7656.39,7656.39,7656.39,7656.39,173
2006/12/25,13:01:00,7654.93,7654.93,7654.93,7654.93,335
2006/12/25,13:02:00,7656.08,7656.08,7656.08,7656.08,210
2006/12/25,13:03:00,7655.84,7655.84,7655.84,7655.84,241
2006/12/25,13:04:00,7654.44,7654.44,7654.44,7654.44,248
2006/12/25,13:05:00,7656.18,7656.18,7656.18,7656.18,277
2006/12/25,13:06:00,7657.05,7657.05,7657.05,7657.05,286
2006/12/25,13:07:00,7655.02,7655.02,7655.02,7655.02,195
2006/12/25,13:08:00,7653.35,7653.35,7653.35,7653.35,255
2006/12/25,13:09:00,7653.54,7653.54,7653.54,7653.54,263
2006/12/25,13:10:00,7653.15,7653.15,7653.15,7653.15,243
2006/12/25,13:11:00,7649.88,7649.88,7649.88,7649.88,340
2006/12/25,13:12:00,7651.19,7651.19,7651.19,7651.19,268
2006/12/25,13:13:00,7649.84,7649.84,7649.84,7649.84,331
2006/12/25,13:14:00,7649.08,7649.08,7649.08,7649.08,286
2006/12/25,13:15:00,7649.05,7649.05,7649.05,7649.05,277
2006/12/25,13:16:00,7646.59,7646.59,7646.59,7646.59,392
2006/12/25,13:17:00,7647.06,7647.06,7647.06,7647.06,256
2006/12/25,13:18:00,7646.27,7646.27,7646.27,7646.27,318
2006/12/25,13:19:00,7648.49,7648.49,7648.49,7648.49,307
2006/12/25,13:20:00,7648.54,7648.54,7648.54,7648.54,261
2006/12/25,13:21:00,7649.28,7649.28,7649.28,7649.28,437
2006/12/25,13:22:00,7650.41,7650.41,7650.41,7650.41,336
2006/12/25,13:23:00,7650.10,7650.10,7650.10,7650.10,411
2006/12/25,13:24:00,7650.69,7650.69,7650.69,7650.69,465
2006/12/25,13:25:00,7651.18,7651.18,7651.18,7651.18,485
2006/12/25,13:26:00,7651.18,7651.18,7651.18,7651.18,0
2006/12/25,13:27:00,7651.18,7651.18,7651.18,7651.18,0
2006/12/25,13:28:00,7651.18,7651.18,7651.18,7651.18,0
2006/12/25,13:29:00,7651.18,7651.18,7651.18,7651.18,0
2006/12/25,13:30:00,7646.81,7646.81,7646.81,7646.81,3653
2006/12/26,09:00:00,7646.81,7646.81,7646.81,7646.81,76
2006/12/26,09:01:00,7668.92,7668.92,7668.92,7668.92,3484
2006/12/26,09:02:00,7674.22,7674.22,7674.22,7674.22,1019
2006/12/26,09:03:00,7680.69,7680.69,7680.69,7680.69,1076
2006/12/26,09:04:00,7682.21,7682.21,7682.21,7682.21,949
2006/12/26,09:05:00,7684.86,7684.86,7684.86,7684.86,650
2006/12/26,09:06:00,7690.20,7690.20,7690.20,7690.20,940
2006/12/26,09:07:00,7690.54,7690.54,7690.54,7690.54,694
2006/12/26,09:08:00,7690.15,7690.15,7690.15,7690.15,716
2006/12/26,09:09:00,7694.23,7694.23,7694.23,7694.23,818
2006/12/26,09:10:00,7701.47,7701.47,7701.47,7701.47,806
2006/12/26,09:11:00,7710.72,7710.72,7710.72,7710.72,899
2006/12/26,09:12:00,7710.77,7710.77,7710.77,7710.77,735
2006/12/26,09:13:00,7710.88,7710.88,7710.88,7710.88,674
2006/12/26,09:14:00,7707.54,7707.54,7707.54,7707.54,686
2006/12/26,09:15:00,7705.74,7705.74,7705.74,7705.74,562
2006/12/26,09:16:00,7704.20,7704.20,7704.20,7704.20,688
2006/12/26,09:17:00,7698.75,7698.75,7698.75,7698.75,518
2006/12/26,09:18:00,7709.14,7709.14,7709.14,7709.14,684
2006/12/26,09:19:00,7713.35,7713.35,7713.35,7713.35,758
2006/12/26,09:20:00,7721.72,7721.72,7721.72,7721.72,672
2006/12/26,09:21:00,7726.64,7726.64,7726.64,7726.64,896
2006/12/26,09:22:00,7725.84,7725.84,7725.84,7725.84,645
2006/12/26,09:23:00,7722.25,7722.25,7722.25,7722.25,664
2006/12/26,09:24:00,7718.90,7718.90,7718.90,7718.90,671
2006/12/26,09:25:00,7720.31,7720.31,7720.31,7720.31,544
2006/12/26,09:26:00,7719.04,7719.04,7719.04,7719.04,660
2006/12/26,09:27:00,7718.07,7718.07,7718.07,7718.07,423
2006/12/26,09:28:00,7713.76,7713.76,7713.76,7713.76,553
2006/12/26,09:29:00,7715.38,7715.38,7715.38,7715.38,546
2006/12/26,09:30:00,7716.14,7716.14,7716.14,7716.14,471
2006/12/26,09:31:00,7720.07,7720.07,7720.07,7720.07,767
2006/12/26,09:32:00,7720.69,7720.69,7720.69,7720.69,456
2006/12/26,09:33:00,7724.99,7724.99,7724.99,7724.99,716
2006/12/26,09:34:00,7726.60,7726.60,7726.60,7726.60,601
2006/12/26,09:35:00,7726.25,7726.25,7726.25,7726.25,527
2006/12/26,09:36:00,7724.68,7724.68,7724.68,7724.68,880
2006/12/26,09:37:00,7726.19,7726.19,7726.19,7726.19,541
2006/12/26,09:38:00,7722.89,7722.89,7722.89,7722.89,664
2006/12/26,09:39:00,7723.59,7723.59,7723.59,7723.59,557
2006/12/26,09:40:00,7722.81,7722.81,7722.81,7722.81,463
2006/12/26,09:41:00,7724.20,7724.20,7724.20,7724.20,635
2006/12/26,09:42:00,7722.34,7722.34,7722.34,7722.34,499
2006/12/26,09:43:00,7722.39,7722.39,7722.39,7722.39,609
2006/12/26,09:44:00,7723.26,7723.26,7723.26,7723.26,538
2006/12/26,09:45:00,7722.60,7722.60,7722.60,7722.60,402
2006/12/26,09:46:00,7721.75,7721.75,7721.75,7721.75,501
2006/12/26,09:47:00,7722.87,7722.87,7722.87,7722.87,412
2006/12/26,09:48:00,7722.51,7722.51,7722.51,7722.51,472
2006/12/26,09:49:00,7725.66,7725.66,7725.66,7725.66,505
2006/12/26,09:50:00,7731.75,7731.75,7731.75,7731.75,543
2006/12/26,09:51:00,7734.43,7734.43,7734.43,7734.43,693
2006/12/26,09:52:00,7738.22,7738.22,7738.22,7738.22,666
2006/12/26,09:53:00,7739.75,7739.75,7739.75,7739.75,644
2006/12/26,09:54:00,7738.39,7738.39,7738.39,7738.39,543
2006/12/26,09:55:00,7739.92,7739.92,7739.92,7739.92,407
2006/12/26,09:56:00,7739.25,7739.25,7739.25,7739.25,521
2006/12/26,09:57:00,7736.76,7736.76,7736.76,7736.76,406
2006/12/26,09:58:00,7735.26,7735.26,7735.26,7735.26,441
2006/12/26,09:59:00,7733.34,7733.34,7733.34,7733.34,452
2006/12/26,10:00:00,7730.73,7730.73,7730.73,7730.73,385
2006/12/26,10:01:00,7728.77,7728.77,7728.77,7728.77,508
2006/12/26,10:02:00,7725.21,7725.21,7725.21,7725.21,382
2006/12/26,10:03:00,7728.97,7728.97,7728.97,7728.97,420
2006/12/26,10:04:00,7727.41,7727.41,7727.41,7727.41,381
2006/12/26,10:05:00,7729.67,7729.67,7729.67,7729.67,325
2006/12/26,10:06:00,7731.46,7731.46,7731.46,7731.46,497
2006/12/26,10:07:00,7730.61,7730.61,7730.61,7730.61,392
2006/12/26,10:08:00,7730.68,7730.68,7730.68,7730.68,379
2006/12/26,10:09:00,7730.58,7730.58,7730.58,7730.58,364
2006/12/26,10:10:00,7730.59,7730.59,7730.59,7730.59,334
2006/12/26,10:11:00,7728.97,7728.97,7728.97,7728.97,464
2006/12/26,10:12:00,7729.91,7729.91,7729.91,7729.91,321
2006/12/26,10:13:00,7730.12,7730.12,7730.12,7730.12,418
2006/12/26,10:14:00,7731.17,7731.17,7731.17,7731.17,451
2006/12/26,10:15:00,7732.87,7732.87,7732.87,7732.87,392
2006/12/26,10:16:00,7734.66,7734.66,7734.66,7734.66,619
2006/12/26,10:17:00,7733.24,7733.24,7733.24,7733.24,377
2006/12/26,10:18:00,7732.07,7732.07,7732.07,7732.07,422
2006/12/26,10:19:00,7730.64,7730.64,7730.64,7730.64,375
2006/12/26,10:20:00,7729.81,7729.81,7729.81,7729.81,309
2006/12/26,10:21:00,7729.39,7729.39,7729.39,7729.39,386
2006/12/26,10:22:00,7727.48,7727.48,7727.48,7727.48,260
2006/12/26,10:23:00,7726.39,7726.39,7726.39,7726.39,349
2006/12/26,10:24:00,7724.28,7724.28,7724.28,7724.28,302
2006/12/26,10:25:00,7724.02,7724.02,7724.02,7724.02,310
2006/12/26,10:26:00,7725.28,7725.28,7725.28,7725.28,381
2006/12/26,10:27:00,7724.36,7724.36,7724.36,7724.36,288
2006/12/26,10:28:00,7724.92,7724.92,7724.92,7724.92,337
2006/12/26,10:29:00,7726.36,7726.36,7726.36,7726.36,374
2006/12/26,10:30:00,7728.28,7728.28,7728.28,7728.28,355
2006/12/26,10:31:00,7728.23,7728.23,7728.23,7728.23,502
2006/12/26,10:32:00,7729.55,7729.55,7729.55,7729.55,306
2006/12/26,10:33:00,7730.83,7730.83,7730.83,7730.83,442
2006/12/26,10:34:00,7731.27,7731.27,7731.27,7731.27,406
2006/12/26,10:35:00,7732.30,7732.30,7732.30,7732.30,322
2006/12/26,10:36:00,7734.18,7734.18,7734.18,7734.18,450
2006/12/26,10:37:00,7734.38,7734.38,7734.38,7734.38,364
2006/12/26,10:38:00,7733.98,7733.98,7733.98,7733.98,366
2006/12/26,10:39:00,7734.36,7734.36,7734.36,7734.36,362
2006/12/26,10:40:00,7733.26,7733.26,7733.26,7733.26,347
2006/12/26,10:41:00,7737.47,7737.47,7737.47,7737.47,466
2006/12/26,10:42:00,7736.63,7736.63,7736.63,7736.63,430
2006/12/26,10:43:00,7736.26,7736.26,7736.26,7736.26,538
2006/12/26,10:44:00,7738.03,7738.03,7738.03,7738.03,364
2006/12/26,10:45:00,7735.87,7735.87,7735.87,7735.87,266
2006/12/26,10:46:00,7737.06,7737.06,7737.06,7737.06,411
2006/12/26,10:47:00,7738.14,7738.14,7738.14,7738.14,283
2006/12/26,10:48:00,7741.03,7741.03,7741.03,7741.03,418
2006/12/26,10:49:00,7743.88,7743.88,7743.88,7743.88,575
2006/12/26,10:50:00,7742.97,7742.97,7742.97,7742.97,416
2006/12/26,10:51:00,7744.04,7744.04,7744.04,7744.04,437
2006/12/26,10:52:00,7742.30,7742.30,7742.30,7742.30,392
2006/12/26,10:53:00,7739.34,7739.34,7739.34,7739.34,351
2006/12/26,10:54:00,7739.47,7739.47,7739.47,7739.47,409
2006/12/26,10:55:00,7740.14,7740.14,7740.14,7740.14,389
2006/12/26,10:56:00,7741.71,7741.71,7741.71,7741.71,565
2006/12/26,10:57:00,7741.02,7741.02,7741.02,7741.02,523
2006/12/26,10:58:00,7739.20,7739.20,7739.20,7739.20,462
2006/12/26,10:59:00,7739.77,7739.77,7739.77,7739.77,438
2006/12/26,11:00:00,7740.31,7740.31,7740.31,7740.31,324
2006/12/26,11:01:00,7740.68,7740.68,7740.68,7740.68,432
2006/12/26,11:02:00,7739.07,7739.07,7739.07,7739.07,319
2006/12/26,11:03:00,7739.78,7739.78,7739.78,7739.78,364
2006/12/26,11:04:00,7738.66,7738.66,7738.66,7738.66,485
2006/12/26,11:05:00,7737.79,7737.79,7737.79,7737.79,391
2006/12/26,11:06:00,7738.87,7738.87,7738.87,7738.87,534
2006/12/26,11:07:00,7739.56,7739.56,7739.56,7739.56,427
2006/12/26,11:08:00,7737.92,7737.92,7737.92,7737.92,743
2006/12/26,11:09:00,7740.23,7740.23,7740.23,7740.23,442
2006/12/26,11:10:00,7740.28,7740.28,7740.28,7740.28,359
2006/12/26,11:11:00,7745.90,7745.90,7745.90,7745.90,535
2006/12/26,11:12:00,7749.46,7749.46,7749.46,7749.46,513
2006/12/26,11:13:00,7749.46,7749.46,7749.46,7749.46,430
2006/12/26,11:14:00,7746.27,7746.27,7746.27,7746.27,395
2006/12/26,11:15:00,7747.82,7747.82,7747.82,7747.82,321
2006/12/26,11:16:00,7747.31,7747.31,7747.31,7747.31,484
2006/12/26,11:17:00,7747.62,7747.62,7747.62,7747.62,274
2006/12/26,11:18:00,7746.69,7746.69,7746.69,7746.69,360
2006/12/26,11:19:00,7746.49,7746.49,7746.49,7746.49,340
2006/12/26,11:20:00,7747.67,7747.67,7747.67,7747.67,325
2006/12/26,11:21:00,7745.95,7745.95,7745.95,7745.95,384
2006/12/26,11:22:00,7745.98,7745.98,7745.98,7745.98,285
2006/12/26,11:23:00,7747.79,7747.79,7747.79,7747.79,294
2006/12/26,11:24:00,7746.48,7746.48,7746.48,7746.48,226
2006/12/26,11:25:00,7747.15,7747.15,7747.15,7747.15,202
2006/12/26,11:26:00,7745.58,7745.58,7745.58,7745.58,296
2006/12/26,11:27:00,7743.85,7743.85,7743.85,7743.85,235
2006/12/26,11:28:00,7742.12,7742.12,7742.12,7742.12,287
2006/12/26,11:29:00,7741.85,7741.85,7741.85,7741.85,375
2006/12/26,11:30:00,7743.00,7743.00,7743.00,7743.00,578
2006/12/26,11:31:00,7739.93,7739.93,7739.93,7739.93,492
2006/12/26,11:32:00,7738.72,7738.72,7738.72,7738.72,277
2006/12/26,11:33:00,7737.61,7737.61,7737.61,7737.61,406
2006/12/26,11:34:00,7738.90,7738.90,7738.90,7738.90,347
2006/12/26,11:35:00,7735.93,7735.93,7735.93,7735.93,246
2006/12/26,11:36:00,7739.49,7739.49,7739.49,7739.49,348
2006/12/26,11:37:00,7735.87,7735.87,7735.87,7735.87,201
2006/12/26,11:38:00,7735.73,7735.73,7735.73,7735.73,253
2006/12/26,11:39:00,7737.27,7737.27,7737.27,7737.27,302
2006/12/26,11:40:00,7733.92,7733.92,7733.92,7733.92,195
2006/12/26,11:41:00,7735.30,7735.30,7735.30,7735.30,320
2006/12/26,11:42:00,7733.70,7733.70,7733.70,7733.70,222
2006/12/26,11:43:00,7733.64,7733.64,7733.64,7733.64,309
2006/12/26,11:44:00,7733.05,7733.05,7733.05,7733.05,257
2006/12/26,11:45:00,7733.15,7733.15,7733.15,7733.15,216
2006/12/26,11:46:00,7732.88,7732.88,7732.88,7732.88,318
2006/12/26,11:47:00,7732.81,7732.81,7732.81,7732.81,193
2006/12/26,11:48:00,7734.31,7734.31,7734.31,7734.31,266
2006/12/26,11:49:00,7736.60,7736.60,7736.60,7736.60,218
2006/12/26,11:50:00,7735.32,7735.32,7735.32,7735.32,192
2006/12/26,11:51:00,7735.51,7735.51,7735.51,7735.51,300
2006/12/26,11:52:00,7734.70,7734.70,7734.70,7734.70,199
2006/12/26,11:53:00,7734.64,7734.64,7734.64,7734.64,258
2006/12/26,11:54:00,7736.63,7736.63,7736.63,7736.63,222
2006/12/26,11:55:00,7736.05,7736.05,7736.05,7736.05,162
2006/12/26,11:56:00,7734.98,7734.98,7734.98,7734.98,242
2006/12/26,11:57:00,7735.17,7735.17,7735.17,7735.17,219
2006/12/26,11:58:00,7733.47,7733.47,7733.47,7733.47,258
2006/12/26,11:59:00,7736.04,7736.04,7736.04,7736.04,216
2006/12/26,12:00:00,7733.10,7733.10,7733.10,7733.10,209
2006/12/26,12:01:00,7734.06,7734.06,7734.06,7734.06,293
2006/12/26,12:02:00,7733.62,7733.62,7733.62,7733.62,192
2006/12/26,12:03:00,7734.09,7734.09,7734.09,7734.09,244
2006/12/26,12:04:00,7735.46,7735.46,7735.46,7735.46,215
2006/12/26,12:05:00,7733.17,7733.17,7733.17,7733.17,211
2006/12/26,12:06:00,7735.49,7735.49,7735.49,7735.49,244
2006/12/26,12:07:00,7735.75,7735.75,7735.75,7735.75,165
2006/12/26,12:08:00,7733.75,7733.75,7733.75,7733.75,233
2006/12/26,12:09:00,7735.50,7735.50,7735.50,7735.50,183
2006/12/26,12:10:00,7736.89,7736.89,7736.89,7736.89,274
2006/12/26,12:11:00,7735.72,7735.72,7735.72,7735.72,282
2006/12/26,12:12:00,7739.56,7739.56,7739.56,7739.56,281
2006/12/26,12:13:00,7740.93,7740.93,7740.93,7740.93,343
2006/12/26,12:14:00,7741.14,7741.14,7741.14,7741.14,250
2006/12/26,12:15:00,7743.05,7743.05,7743.05,7743.05,193
2006/12/26,12:16:00,7740.71,7740.71,7740.71,7740.71,294
2006/12/26,12:17:00,7740.35,7740.35,7740.35,7740.35,165
2006/12/26,12:18:00,7738.49,7738.49,7738.49,7738.49,235
2006/12/26,12:19:00,7741.61,7741.61,7741.61,7741.61,239
2006/12/26,12:20:00,7739.53,7739.53,7739.53,7739.53,201
2006/12/26,12:21:00,7741.25,7741.25,7741.25,7741.25,232
2006/12/26,12:22:00,7740.16,7740.16,7740.16,7740.16,166
2006/12/26,12:23:00,7738.47,7738.47,7738.47,7738.47,224
2006/12/26,12:24:00,7737.49,7737.49,7737.49,7737.49,196
2006/12/26,12:25:00,7739.54,7739.54,7739.54,7739.54,172
2006/12/26,12:26:00,7738.89,7738.89,7738.89,7738.89,252
2006/12/26,12:27:00,7737.31,7737.31,7737.31,7737.31,231
2006/12/26,12:28:00,7735.66,7735.66,7735.66,7735.66,265
2006/12/26,12:29:00,7734.97,7734.97,7734.97,7734.97,232
2006/12/26,12:30:00,7736.53,7736.53,7736.53,7736.53,235
2006/12/26,12:31:00,7736.69,7736.69,7736.69,7736.69,290
2006/12/26,12:32:00,7734.79,7734.79,7734.79,7734.79,190
2006/12/26,12:33:00,7735.76,7735.76,7735.76,7735.76,259
2006/12/26,12:34:00,7733.40,7733.40,7733.40,7733.40,238
2006/12/26,12:35:00,7735.39,7735.39,7735.39,7735.39,189
2006/12/26,12:36:00,7733.53,7733.53,7733.53,7733.53,268
2006/12/26,12:37:00,7731.59,7731.59,7731.59,7731.59,181
2006/12/26,12:38:00,7732.06,7732.06,7732.06,7732.06,276
2006/12/26,12:39:00,7729.39,7729.39,7729.39,7729.39,221
2006/12/26,12:40:00,7728.68,7728.68,7728.68,7728.68,235
2006/12/26,12:41:00,7730.00,7730.00,7730.00,7730.00,314
2006/12/26,12:42:00,7726.25,7726.25,7726.25,7726.25,285
2006/12/26,12:43:00,7725.95,7725.95,7725.95,7725.95,335
2006/12/26,12:44:00,7723.66,7723.66,7723.66,7723.66,300
2006/12/26,12:45:00,7723.75,7723.75,7723.75,7723.75,307
2006/12/26,12:46:00,7721.31,7721.31,7721.31,7721.31,417
2006/12/26,12:47:00,7721.95,7721.95,7721.95,7721.95,283
2006/12/26,12:48:00,7722.38,7722.38,7722.38,7722.38,316
2006/12/26,12:49:00,7722.58,7722.58,7722.58,7722.58,308
2006/12/26,12:50:00,7721.68,7721.68,7721.68,7721.68,256
2006/12/26,12:51:00,7721.19,7721.19,7721.19,7721.19,436
2006/12/26,12:52:00,7720.28,7720.28,7720.28,7720.28,282
2006/12/26,12:53:00,7719.85,7719.85,7719.85,7719.85,315
2006/12/26,12:54:00,7719.63,7719.63,7719.63,7719.63,317
2006/12/26,12:55:00,7718.64,7718.64,7718.64,7718.64,289
2006/12/26,12:56:00,7719.88,7719.88,7719.88,7719.88,389
2006/12/26,12:57:00,7718.38,7718.38,7718.38,7718.38,289
2006/12/26,12:58:00,7718.37,7718.37,7718.37,7718.37,322
2006/12/26,12:59:00,7721.07,7721.07,7721.07,7721.07,338
2006/12/26,13:00:00,7721.61,7721.61,7721.61,7721.61,339
2006/12/26,13:01:00,7725.67,7725.67,7725.67,7725.67,409
2006/12/26,13:02:00,7723.68,7723.68,7723.68,7723.68,263
2006/12/26,13:03:00,7724.66,7724.66,7724.66,7724.66,284
2006/12/26,13:04:00,7721.48,7721.48,7721.48,7721.48,246
2006/12/26,13:05:00,7720.51,7720.51,7720.51,7720.51,290
2006/12/26,13:06:00,7720.08,7720.08,7720.08,7720.08,339
2006/12/26,13:07:00,7719.97,7719.97,7719.97,7719.97,273
2006/12/26,13:08:00,7720.06,7720.06,7720.06,7720.06,331
2006/12/26,13:09:00,7721.82,7721.82,7721.82,7721.82,291
2006/12/26,13:10:00,7719.63,7719.63,7719.63,7719.63,232
2006/12/26,13:11:00,7723.13,7723.13,7723.13,7723.13,345
2006/12/26,13:12:00,7722.71,7722.71,7722.71,7722.71,308
2006/12/26,13:13:00,7721.86,7721.86,7721.86,7721.86,457
2006/12/26,13:14:00,7722.55,7722.55,7722.55,7722.55,358
2006/12/26,13:15:00,7726.96,7726.96,7726.96,7726.96,363
2006/12/26,13:16:00,7727.94,7727.94,7727.94,7727.94,441
2006/12/26,13:17:00,7725.50,7725.50,7725.50,7725.50,390
2006/12/26,13:18:00,7726.11,7726.11,7726.11,7726.11,473
2006/12/26,13:19:00,7725.95,7725.95,7725.95,7725.95,510
2006/12/26,13:20:00,7728.82,7728.82,7728.82,7728.82,497
2006/12/26,13:21:00,7729.59,7729.59,7729.59,7729.59,634
2006/12/26,13:22:00,7731.34,7731.34,7731.34,7731.34,485
2006/12/26,13:23:00,7729.52,7729.52,7729.52,7729.52,625
2006/12/26,13:24:00,7731.81,7731.81,7731.81,7731.81,677
2006/12/26,13:25:00,7730.07,7730.07,7730.07,7730.07,652
2006/12/26,13:26:00,7730.10,7730.10,7730.10,7730.10,0
2006/12/26,13:27:00,7730.10,7730.10,7730.10,7730.10,0
2006/12/26,13:28:00,7730.10,7730.10,7730.10,7730.10,0
2006/12/26,13:29:00,7730.10,7730.10,7730.10,7730.10,0
2006/12/26,13:30:00,7727.59,7727.59,7727.59,7727.59,5172
2006/12/27,09:00:00,7727.59,7727.59,7727.59,7727.59,91
2006/12/27,09:01:00,7761.09,7761.09,7761.09,7761.09,5624
2006/12/27,09:02:00,7769.81,7769.81,7769.81,7769.81,1182
2006/12/27,09:03:00,7774.90,7774.90,7774.90,7774.90,1253
2006/12/27,09:04:00,7779.10,7779.10,7779.10,7779.10,1297
2006/12/27,09:05:00,7779.13,7779.13,7779.13,7779.13,1008
2006/12/27,09:06:00,7778.26,7778.26,7778.26,7778.26,1219
2006/12/27,09:07:00,7779.39,7779.39,7779.39,7779.39,953
2006/12/27,09:08:00,7777.66,7777.66,7777.66,7777.66,856
2006/12/27,09:09:00,7779.67,7779.67,7779.67,7779.67,1123
2006/12/27,09:10:00,7784.46,7784.46,7784.46,7784.46,916
2006/12/27,09:11:00,7788.58,7788.58,7788.58,7788.58,994
2006/12/27,09:12:00,7788.78,7788.78,7788.78,7788.78,869
2006/12/27,09:13:00,7788.85,7788.85,7788.85,7788.85,840
2006/12/27,09:14:00,7790.31,7790.31,7790.31,7790.31,1023
2006/12/27,09:15:00,7790.02,7790.02,7790.02,7790.02,639
2006/12/27,09:16:00,7789.26,7789.26,7789.26,7789.26,936
2006/12/27,09:17:00,7787.73,7787.73,7787.73,7787.73,692
2006/12/27,09:18:00,7787.97,7787.97,7787.97,7787.97,833
2006/12/27,09:19:00,7786.16,7786.16,7786.16,7786.16,1146
2006/12/27,09:20:00,7785.71,7785.71,7785.71,7785.71,805
2006/12/27,09:21:00,7781.08,7781.08,7781.08,7781.08,991
2006/12/27,09:22:00,7779.98,7779.98,7779.98,7779.98,659
2006/12/27,09:23:00,7775.68,7775.68,7775.68,7775.68,721
2006/12/27,09:24:00,7773.98,7773.98,7773.98,7773.98,768
2006/12/27,09:25:00,7772.51,7772.51,7772.51,7772.51,549
2006/12/27,09:26:00,7769.78,7769.78,7769.78,7769.78,755
2006/12/27,09:27:00,7769.84,7769.84,7769.84,7769.84,573
2006/12/27,09:28:00,7766.94,7766.94,7766.94,7766.94,563
2006/12/27,09:29:00,7766.63,7766.63,7766.63,7766.63,659
2006/12/27,09:30:00,7768.24,7768.24,7768.24,7768.24,605
2006/12/27,09:31:00,7768.14,7768.14,7768.14,7768.14,677
2006/12/27,09:32:00,7769.86,7769.86,7769.86,7769.86,545
2006/12/27,09:33:00,7769.90,7769.90,7769.90,7769.90,578
2006/12/27,09:34:00,7775.35,7775.35,7775.35,7775.35,670
2006/12/27,09:35:00,7779.99,7779.99,7779.99,7779.99,560
2006/12/27,09:36:00,7779.77,7779.77,7779.77,7779.77,768
2006/12/27,09:37:00,7781.43,7781.43,7781.43,7781.43,639
2006/12/27,09:38:00,7782.26,7782.26,7782.26,7782.26,805
2006/12/27,09:39:00,7784.30,7784.30,7784.30,7784.30,705
2006/12/27,09:40:00,7783.94,7783.94,7783.94,7783.94,488
2006/12/27,09:41:00,7782.35,7782.35,7782.35,7782.35,745
2006/12/27,09:42:00,7781.23,7781.23,7781.23,7781.23,458
2006/12/27,09:43:00,7782.17,7782.17,7782.17,7782.17,494
2006/12/27,09:44:00,7781.58,7781.58,7781.58,7781.58,481
2006/12/27,09:45:00,7780.44,7780.44,7780.44,7780.44,459
2006/12/27,09:46:00,7779.68,7779.68,7779.68,7779.68,684
2006/12/27,09:47:00,7776.81,7776.81,7776.81,7776.81,440
2006/12/27,09:48:00,7775.16,7775.16,7775.16,7775.16,464
2006/12/27,09:49:00,7775.60,7775.60,7775.60,7775.60,513
2006/12/27,09:50:00,7774.97,7774.97,7774.97,7774.97,341
2006/12/27,09:51:00,7775.00,7775.00,7775.00,7775.00,417
2006/12/27,09:52:00,7776.31,7776.31,7776.31,7776.31,358
2006/12/27,09:53:00,7773.72,7773.72,7773.72,7773.72,391
2006/12/27,09:54:00,7774.91,7774.91,7774.91,7774.91,368
2006/12/27,09:55:00,7774.98,7774.98,7774.98,7774.98,388
2006/12/27,09:56:00,7774.73,7774.73,7774.73,7774.73,433
2006/12/27,09:57:00,7774.25,7774.25,7774.25,7774.25,328
2006/12/27,09:58:00,7775.03,7775.03,7775.03,7775.03,408
2006/12/27,09:59:00,7776.65,7776.65,7776.65,7776.65,412
2006/12/27,10:00:00,7776.63,7776.63,7776.63,7776.63,323
2006/12/27,10:01:00,7775.77,7775.77,7775.77,7775.77,427
2006/12/27,10:02:00,7774.51,7774.51,7774.51,7774.51,356
2006/12/27,10:03:00,7775.62,7775.62,7775.62,7775.62,368
2006/12/27,10:04:00,7775.46,7775.46,7775.46,7775.46,370
2006/12/27,10:05:00,7775.91,7775.91,7775.91,7775.91,341
2006/12/27,10:06:00,7776.32,7776.32,7776.32,7776.32,464
2006/12/27,10:07:00,7777.45,7777.45,7777.45,7777.45,312
2006/12/27,10:08:00,7778.45,7778.45,7778.45,7778.45,482
2006/12/27,10:09:00,7784.19,7784.19,7784.19,7784.19,445
2006/12/27,10:10:00,7782.75,7782.75,7782.75,7782.75,363
2006/12/27,10:11:00,7783.94,7783.94,7783.94,7783.94,527
2006/12/27,10:12:00,7785.82,7785.82,7785.82,7785.82,404
2006/12/27,10:13:00,7787.19,7787.19,7787.19,7787.19,511
2006/12/27,10:14:00,7786.89,7786.89,7786.89,7786.89,469
2006/12/27,10:15:00,7788.20,7788.20,7788.20,7788.20,427
2006/12/27,10:16:00,7784.85,7784.85,7784.85,7784.85,577
2006/12/27,10:17:00,7784.37,7784.37,7784.37,7784.37,332
2006/12/27,10:18:00,7783.51,7783.51,7783.51,7783.51,362
2006/12/27,10:19:00,7783.05,7783.05,7783.05,7783.05,382
2006/12/27,10:20:00,7781.50,7781.50,7781.50,7781.50,296
2006/12/27,10:21:00,7782.13,7782.13,7782.13,7782.13,439
2006/12/27,10:22:00,7781.56,7781.56,7781.56,7781.56,245
2006/12/27,10:23:00,7779.96,7779.96,7779.96,7779.96,331
2006/12/27,10:24:00,7781.98,7781.98,7781.98,7781.98,404
2006/12/27,10:25:00,7780.79,7780.79,7780.79,7780.79,331
2006/12/27,10:26:00,7782.24,7782.24,7782.24,7782.24,410
2006/12/27,10:27:00,7780.98,7780.98,7780.98,7780.98,266
2006/12/27,10:28:00,7781.34,7781.34,7781.34,7781.34,320
2006/12/27,10:29:00,7780.93,7780.93,7780.93,7780.93,315
2006/12/27,10:30:00,7781.92,7781.92,7781.92,7781.92,253
2006/12/27,10:31:00,7779.83,7779.83,7779.83,7779.83,332
2006/12/27,10:32:00,7779.47,7779.47,7779.47,7779.47,337
2006/12/27,10:33:00,7778.69,7778.69,7778.69,7778.69,386
2006/12/27,10:34:00,7779.57,7779.57,7779.57,7779.57,350
2006/12/27,10:35:00,7776.99,7776.99,7776.99,7776.99,362
2006/12/27,10:36:00,7775.77,7775.77,7775.77,7775.77,400
2006/12/27,10:37:00,7775.79,7775.79,7775.79,7775.79,327
2006/12/27,10:38:00,7775.93,7775.93,7775.93,7775.93,385
2006/12/27,10:39:00,7773.81,7773.81,7773.81,7773.81,353
2006/12/27,10:40:00,7771.64,7771.64,7771.64,7771.64,329
2006/12/27,10:41:00,7770.73,7770.73,7770.73,7770.73,544
2006/12/27,10:42:00,7768.97,7768.97,7768.97,7768.97,293
2006/12/27,10:43:00,7767.97,7767.97,7767.97,7767.97,411
2006/12/27,10:44:00,7765.99,7765.99,7765.99,7765.99,419
2006/12/27,10:45:00,7765.72,7765.72,7765.72,7765.72,364
2006/12/27,10:46:00,7764.99,7764.99,7764.99,7764.99,459
2006/12/27,10:47:00,7763.07,7763.07,7763.07,7763.07,340
2006/12/27,10:48:00,7762.74,7762.74,7762.74,7762.74,374
2006/12/27,10:49:00,7760.32,7760.32,7760.32,7760.32,374
2006/12/27,10:50:00,7761.10,7761.10,7761.10,7761.10,310
2006/12/27,10:51:00,7760.32,7760.32,7760.32,7760.32,456
2006/12/27,10:52:00,7759.51,7759.51,7759.51,7759.51,281
2006/12/27,10:53:00,7759.84,7759.84,7759.84,7759.84,401
2006/12/27,10:54:00,7763.66,7763.66,7763.66,7763.66,386
2006/12/27,10:55:00,7763.88,7763.88,7763.88,7763.88,276
2006/12/27,10:56:00,7764.48,7764.48,7764.48,7764.48,378
2006/12/27,10:57:00,7764.52,7764.52,7764.52,7764.52,237
2006/12/27,10:58:00,7764.16,7764.16,7764.16,7764.16,266
2006/12/27,10:59:00,7766.85,7766.85,7766.85,7766.85,278
2006/12/27,11:00:00,7766.36,7766.36,7766.36,7766.36,228
2006/12/27,11:01:00,7766.66,7766.66,7766.66,7766.66,312
2006/12/27,11:02:00,7767.60,7767.60,7767.60,7767.60,193
2006/12/27,11:03:00,7764.98,7764.98,7764.98,7764.98,268
2006/12/27,11:04:00,7765.66,7765.66,7765.66,7765.66,258
2006/12/27,11:05:00,7766.09,7766.09,7766.09,7766.09,199
2006/12/27,11:06:00,7763.43,7763.43,7763.43,7763.43,289
2006/12/27,11:07:00,7763.90,7763.90,7763.90,7763.90,199
2006/12/27,11:08:00,7762.84,7762.84,7762.84,7762.84,284
2006/12/27,11:09:00,7764.21,7764.21,7764.21,7764.21,223
2006/12/27,11:10:00,7762.84,7762.84,7762.84,7762.84,213
2006/12/27,11:11:00,7762.66,7762.66,7762.66,7762.66,243
2006/12/27,11:12:00,7762.01,7762.01,7762.01,7762.01,168
2006/12/27,11:13:00,7764.24,7764.24,7764.24,7764.24,237
2006/12/27,11:14:00,7764.25,7764.25,7764.25,7764.25,192
2006/12/27,11:15:00,7765.65,7765.65,7765.65,7765.65,217
2006/12/27,11:16:00,7767.05,7767.05,7767.05,7767.05,343
2006/12/27,11:17:00,7767.45,7767.45,7767.45,7767.45,266
2006/12/27,11:18:00,7768.51,7768.51,7768.51,7768.51,291
2006/12/27,11:19:00,7768.55,7768.55,7768.55,7768.55,225
2006/12/27,11:20:00,7769.25,7769.25,7769.25,7769.25,217
2006/12/27,11:21:00,7769.82,7769.82,7769.82,7769.82,267
2006/12/27,11:22:00,7768.09,7768.09,7768.09,7768.09,237
2006/12/27,11:23:00,7768.01,7768.01,7768.01,7768.01,270
2006/12/27,11:24:00,7768.58,7768.58,7768.58,7768.58,215
2006/12/27,11:25:00,7767.86,7767.86,7767.86,7767.86,167
2006/12/27,11:26:00,7768.15,7768.15,7768.15,7768.15,217
2006/12/27,11:27:00,7770.10,7770.10,7770.10,7770.10,209
2006/12/27,11:28:00,7768.21,7768.21,7768.21,7768.21,243
2006/12/27,11:29:00,7769.27,7769.27,7769.27,7769.27,220
2006/12/27,11:30:00,7768.12,7768.12,7768.12,7768.12,184
2006/12/27,11:31:00,7768.65,7768.65,7768.65,7768.65,221
2006/12/27,11:32:00,7766.74,7766.74,7766.74,7766.74,147
2006/12/27,11:33:00,7766.85,7766.85,7766.85,7766.85,163
2006/12/27,11:34:00,7766.08,7766.08,7766.08,7766.08,203
2006/12/27,11:35:00,7766.89,7766.89,7766.89,7766.89,164
2006/12/27,11:36:00,7765.01,7765.01,7765.01,7765.01,235
2006/12/27,11:37:00,7765.93,7765.93,7765.93,7765.93,155
2006/12/27,11:38:00,7765.79,7765.79,7765.79,7765.79,168
2006/12/27,11:39:00,7767.47,7767.47,7767.47,7767.47,238
2006/12/27,11:40:00,7764.78,7764.78,7764.78,7764.78,153
2006/12/27,11:41:00,7765.22,7765.22,7765.22,7765.22,248
2006/12/27,11:42:00,7763.60,7763.60,7763.60,7763.60,214
2006/12/27,11:43:00,7761.96,7761.96,7761.96,7761.96,274
2006/12/27,11:44:00,7762.04,7762.04,7762.04,7762.04,209
2006/12/27,11:45:00,7761.92,7761.92,7761.92,7761.92,183
2006/12/27,11:46:00,7761.01,7761.01,7761.01,7761.01,307
2006/12/27,11:47:00,7760.36,7760.36,7760.36,7760.36,228
2006/12/27,11:48:00,7759.66,7759.66,7759.66,7759.66,280
2006/12/27,11:49:00,7759.91,7759.91,7759.91,7759.91,226
2006/12/27,11:50:00,7761.54,7761.54,7761.54,7761.54,221
2006/12/27,11:51:00,7761.10,7761.10,7761.10,7761.10,285
2006/12/27,11:52:00,7761.42,7761.42,7761.42,7761.42,172
2006/12/27,11:53:00,7762.57,7762.57,7762.57,7762.57,226
2006/12/27,11:54:00,7760.37,7760.37,7760.37,7760.37,199
2006/12/27,11:55:00,7762.34,7762.34,7762.34,7762.34,208
2006/12/27,11:56:00,7761.67,7761.67,7761.67,7761.67,294
2006/12/27,11:57:00,7763.03,7763.03,7763.03,7763.03,196
2006/12/27,11:58:00,7762.98,7762.98,7762.98,7762.98,277
2006/12/27,11:59:00,7762.49,7762.49,7762.49,7762.49,276
2006/12/27,12:00:00,7762.74,7762.74,7762.74,7762.74,224
2006/12/27,12:01:00,7764.94,7764.94,7764.94,7764.94,271
2006/12/27,12:02:00,7764.90,7764.90,7764.90,7764.90,171
2006/12/27,12:03:00,7764.42,7764.42,7764.42,7764.42,284
2006/12/27,12:04:00,7764.92,7764.92,7764.92,7764.92,230
2006/12/27,12:05:00,7764.41,7764.41,7764.41,7764.41,191
2006/12/27,12:06:00,7764.34,7764.34,7764.34,7764.34,252
2006/12/27,12:07:00,7762.94,7762.94,7762.94,7762.94,158
2006/12/27,12:08:00,7764.72,7764.72,7764.72,7764.72,252
2006/12/27,12:09:00,7764.85,7764.85,7764.85,7764.85,195
2006/12/27,12:10:00,7765.32,7765.32,7765.32,7765.32,174
2006/12/27,12:11:00,7766.82,7766.82,7766.82,7766.82,247
2006/12/27,12:12:00,7765.33,7765.33,7765.33,7765.33,194
2006/12/27,12:13:00,7766.22,7766.22,7766.22,7766.22,233
2006/12/27,12:14:00,7764.97,7764.97,7764.97,7764.97,234
2006/12/27,12:15:00,7765.25,7765.25,7765.25,7765.25,221
2006/12/27,12:16:00,7765.35,7765.35,7765.35,7765.35,368
2006/12/27,12:17:00,7766.01,7766.01,7766.01,7766.01,230
2006/12/27,12:18:00,7765.33,7765.33,7765.33,7765.33,289
2006/12/27,12:19:00,7768.54,7768.54,7768.54,7768.54,253
2006/12/27,12:20:00,7768.77,7768.77,7768.77,7768.77,189
2006/12/27,12:21:00,7768.49,7768.49,7768.49,7768.49,277
2006/12/27,12:22:00,7767.81,7767.81,7767.81,7767.81,227
2006/12/27,12:23:00,7767.06,7767.06,7767.06,7767.06,281
2006/12/27,12:24:00,7766.85,7766.85,7766.85,7766.85,226
2006/12/27,12:25:00,7766.51,7766.51,7766.51,7766.51,238
2006/12/27,12:26:00,7765.55,7765.55,7765.55,7765.55,284
2006/12/27,12:27:00,7765.57,7765.57,7765.57,7765.57,152
2006/12/27,12:28:00,7763.58,7763.58,7763.58,7763.58,284
2006/12/27,12:29:00,7761.86,7761.86,7761.86,7761.86,232
2006/12/27,12:30:00,7761.50,7761.50,7761.50,7761.50,160
2006/12/27,12:31:00,7761.30,7761.30,7761.30,7761.30,277
2006/12/27,12:32:00,7762.06,7762.06,7762.06,7762.06,189
2006/12/27,12:33:00,7759.62,7759.62,7759.62,7759.62,247
2006/12/27,12:34:00,7758.10,7758.10,7758.10,7758.10,239
2006/12/27,12:35:00,7757.95,7757.95,7757.95,7757.95,203
2006/12/27,12:36:00,7756.77,7756.77,7756.77,7756.77,295
2006/12/27,12:37:00,7756.42,7756.42,7756.42,7756.42,244
2006/12/27,12:38:00,7756.03,7756.03,7756.03,7756.03,284
2006/12/27,12:39:00,7757.57,7757.57,7757.57,7757.57,321
2006/12/27,12:40:00,7757.26,7757.26,7757.26,7757.26,221
2006/12/27,12:41:00,7756.32,7756.32,7756.32,7756.32,324
2006/12/27,12:42:00,7755.92,7755.92,7755.92,7755.92,250
2006/12/27,12:43:00,7755.76,7755.76,7755.76,7755.76,299
2006/12/27,12:44:00,7755.86,7755.86,7755.86,7755.86,314
2006/12/27,12:45:00,7756.35,7756.35,7756.35,7756.35,302
2006/12/27,12:46:00,7756.44,7756.44,7756.44,7756.44,357
2006/12/27,12:47:00,7756.65,7756.65,7756.65,7756.65,259
2006/12/27,12:48:00,7756.04,7756.04,7756.04,7756.04,255
2006/12/27,12:49:00,7756.35,7756.35,7756.35,7756.35,271
2006/12/27,12:50:00,7758.00,7758.00,7758.00,7758.00,220
2006/12/27,12:51:00,7755.63,7755.63,7755.63,7755.63,292
2006/12/27,12:52:00,7754.97,7754.97,7754.97,7754.97,201
2006/12/27,12:53:00,7754.86,7754.86,7754.86,7754.86,295
2006/12/27,12:54:00,7754.60,7754.60,7754.60,7754.60,256
2006/12/27,12:55:00,7753.68,7753.68,7753.68,7753.68,268
2006/12/27,12:56:00,7752.42,7752.42,7752.42,7752.42,334
2006/12/27,12:57:00,7751.00,7751.00,7751.00,7751.00,246
2006/12/27,12:58:00,7750.55,7750.55,7750.55,7750.55,332
2006/12/27,12:59:00,7749.18,7749.18,7749.18,7749.18,313
2006/12/27,13:00:00,7747.20,7747.20,7747.20,7747.20,258
2006/12/27,13:01:00,7745.47,7745.47,7745.47,7745.47,408
2006/12/27,13:02:00,7743.31,7743.31,7743.31,7743.31,300
2006/12/27,13:03:00,7741.82,7741.82,7741.82,7741.82,434
2006/12/27,13:04:00,7741.25,7741.25,7741.25,7741.25,429
2006/12/27,13:05:00,7737.22,7737.22,7737.22,7737.22,368
2006/12/27,13:06:00,7736.38,7736.38,7736.38,7736.38,481
2006/12/27,13:07:00,7737.82,7737.82,7737.82,7737.82,359
2006/12/27,13:08:00,7736.22,7736.22,7736.22,7736.22,379
2006/12/27,13:09:00,7735.82,7735.82,7735.82,7735.82,297
2006/12/27,13:10:00,7735.89,7735.89,7735.89,7735.89,289
2006/12/27,13:11:00,7736.72,7736.72,7736.72,7736.72,390
2006/12/27,13:12:00,7738.70,7738.70,7738.70,7738.70,300
2006/12/27,13:13:00,7737.55,7737.55,7737.55,7737.55,380
2006/12/27,13:14:00,7743.85,7743.85,7743.85,7743.85,357
2006/12/27,13:15:00,7744.56,7744.56,7744.56,7744.56,322
2006/12/27,13:16:00,7746.77,7746.77,7746.77,7746.77,479
2006/12/27,13:17:00,7748.49,7748.49,7748.49,7748.49,386
2006/12/27,13:18:00,7746.18,7746.18,7746.18,7746.18,499
2006/12/27,13:19:00,7749.50,7749.50,7749.50,7749.50,499
2006/12/27,13:20:00,7747.80,7747.80,7747.80,7747.80,343
2006/12/27,13:21:00,7746.70,7746.70,7746.70,7746.70,477
2006/12/27,13:22:00,7747.89,7747.89,7747.89,7747.89,385
2006/12/27,13:23:00,7744.03,7744.03,7744.03,7744.03,463
2006/12/27,13:24:00,7742.13,7742.13,7742.13,7742.13,569
2006/12/27,13:25:00,7740.64,7740.64,7740.64,7740.64,449
2006/12/27,13:26:00,7740.64,7740.64,7740.64,7740.64,0
2006/12/27,13:27:00,7740.64,7740.64,7740.64,7740.64,0
2006/12/27,13:28:00,7740.64,7740.64,7740.64,7740.64,0
2006/12/27,13:29:00,7740.64,7740.64,7740.64,7740.64,0
2006/12/27,13:30:00,7733.18,7733.18,7733.18,7733.18,5280
2006/12/28,09:00:00,7733.18,7733.18,7733.18,7733.18,58
2006/12/28,09:01:00,7777.86,7777.86,7777.86,7777.86,5739
2006/12/28,09:02:00,7782.42,7782.42,7782.42,7782.42,769
2006/12/28,09:03:00,7780.97,7780.97,7780.97,7780.97,879
2006/12/28,09:04:00,7781.42,7781.42,7781.42,7781.42,1074
2006/12/28,09:05:00,7776.77,7776.77,7776.77,7776.77,799
2006/12/28,09:06:00,7772.54,7772.54,7772.54,7772.54,913
2006/12/28,09:07:00,7772.72,7772.72,7772.72,7772.72,768
2006/12/28,09:08:00,7771.68,7771.68,7771.68,7771.68,732
2006/12/28,09:09:00,7771.84,7771.84,7771.84,7771.84,786
2006/12/28,09:10:00,7775.23,7775.23,7775.23,7775.23,654
2006/12/28,09:11:00,7774.14,7774.14,7774.14,7774.14,833
2006/12/28,09:12:00,7774.26,7774.26,7774.26,7774.26,656
2006/12/28,09:13:00,7772.25,7772.25,7772.25,7772.25,650
2006/12/28,09:14:00,7769.84,7769.84,7769.84,7769.84,758
2006/12/28,09:15:00,7771.00,7771.00,7771.00,7771.00,533
2006/12/28,09:16:00,7772.58,7772.58,7772.58,7772.58,678
2006/12/28,09:17:00,7770.16,7770.16,7770.16,7770.16,583
2006/12/28,09:18:00,7773.13,7773.13,7773.13,7773.13,643
2006/12/28,09:19:00,7772.93,7772.93,7772.93,7772.93,676
2006/12/28,09:20:00,7771.88,7771.88,7771.88,7771.88,543
2006/12/28,09:21:00,7773.11,7773.11,7773.11,7773.11,720
2006/12/28,09:22:00,7771.80,7771.80,7771.80,7771.80,566
2006/12/28,09:23:00,7772.65,7772.65,7772.65,7772.65,683
2006/12/28,09:24:00,7770.66,7770.66,7770.66,7770.66,683
2006/12/28,09:25:00,7771.14,7771.14,7771.14,7771.14,593
2006/12/28,09:26:00,7766.71,7766.71,7766.71,7766.71,762
2006/12/28,09:27:00,7762.36,7762.36,7762.36,7762.36,507
2006/12/28,09:28:00,7759.16,7759.16,7759.16,7759.16,612
2006/12/28,09:29:00,7755.35,7755.35,7755.35,7755.35,632
2006/12/28,09:30:00,7752.07,7752.07,7752.07,7752.07,589
2006/12/28,09:31:00,7747.53,7747.53,7747.53,7747.53,769
2006/12/28,09:32:00,7743.98,7743.98,7743.98,7743.98,481
2006/12/28,09:33:00,7742.68,7742.68,7742.68,7742.68,560
2006/12/28,09:34:00,7739.05,7739.05,7739.05,7739.05,547
2006/12/28,09:35:00,7738.51,7738.51,7738.51,7738.51,484
2006/12/28,09:36:00,7736.46,7736.46,7736.46,7736.46,600
2006/12/28,09:37:00,7734.64,7734.64,7734.64,7734.64,464
2006/12/28,09:38:00,7736.68,7736.68,7736.68,7736.68,430
2006/12/28,09:39:00,7738.22,7738.22,7738.22,7738.22,446
2006/12/28,09:40:00,7738.54,7738.54,7738.54,7738.54,410
2006/12/28,09:41:00,7738.72,7738.72,7738.72,7738.72,523
2006/12/28,09:42:00,7742.46,7742.46,7742.46,7742.46,362
2006/12/28,09:43:00,7743.60,7743.60,7743.60,7743.60,384
2006/12/28,09:44:00,7745.77,7745.77,7745.77,7745.77,379
2006/12/28,09:45:00,7747.21,7747.21,7747.21,7747.21,352
2006/12/28,09:46:00,7747.82,7747.82,7747.82,7747.82,470
2006/12/28,09:47:00,7748.51,7748.51,7748.51,7748.51,330
2006/12/28,09:48:00,7746.02,7746.02,7746.02,7746.02,419
2006/12/28,09:49:00,7748.17,7748.17,7748.17,7748.17,339
2006/12/28,09:50:00,7746.49,7746.49,7746.49,7746.49,320
2006/12/28,09:51:00,7750.46,7750.46,7750.46,7750.46,526
2006/12/28,09:52:00,7752.41,7752.41,7752.41,7752.41,393
2006/12/28,09:53:00,7754.15,7754.15,7754.15,7754.15,383
2006/12/28,09:54:00,7754.47,7754.47,7754.47,7754.47,382
2006/12/28,09:55:00,7753.76,7753.76,7753.76,7753.76,299
2006/12/28,09:56:00,7754.45,7754.45,7754.45,7754.45,393
2006/12/28,09:57:00,7755.61,7755.61,7755.61,7755.61,259
2006/12/28,09:58:00,7754.53,7754.53,7754.53,7754.53,302
2006/12/28,09:59:00,7753.16,7753.16,7753.16,7753.16,312
2006/12/28,10:00:00,7751.78,7751.78,7751.78,7751.78,276
2006/12/28,10:01:00,7748.54,7748.54,7748.54,7748.54,333
2006/12/28,10:02:00,7746.94,7746.94,7746.94,7746.94,285
2006/12/28,10:03:00,7744.98,7744.98,7744.98,7744.98,319
2006/12/28,10:04:00,7740.45,7740.45,7740.45,7740.45,372
2006/12/28,10:05:00,7737.20,7737.20,7737.20,7737.20,329
2006/12/28,10:06:00,7731.24,7731.24,7731.24,7731.24,577
2006/12/28,10:07:00,7729.00,7729.00,7729.00,7729.00,405
2006/12/28,10:08:00,7726.45,7726.45,7726.45,7726.45,450
2006/12/28,10:09:00,7724.87,7724.87,7724.87,7724.87,524
2006/12/28,10:10:00,7724.76,7724.76,7724.76,7724.76,377
2006/12/28,10:11:00,7721.43,7721.43,7721.43,7721.43,490
2006/12/28,10:12:00,7720.56,7720.56,7720.56,7720.56,352
2006/12/28,10:13:00,7720.46,7720.46,7720.46,7720.46,388
2006/12/28,10:14:00,7720.29,7720.29,7720.29,7720.29,343
2006/12/28,10:15:00,7721.33,7721.33,7721.33,7721.33,319
2006/12/28,10:16:00,7725.31,7725.31,7725.31,7725.31,388
2006/12/28,10:17:00,7728.06,7728.06,7728.06,7728.06,268
2006/12/28,10:18:00,7730.22,7730.22,7730.22,7730.22,326
2006/12/28,10:19:00,7731.14,7731.14,7731.14,7731.14,299
2006/12/28,10:20:00,7732.91,7732.91,7732.91,7732.91,241
2006/12/28,10:21:00,7733.06,7733.06,7733.06,7733.06,275
2006/12/28,10:22:00,7735.40,7735.40,7735.40,7735.40,196
2006/12/28,10:23:00,7737.35,7737.35,7737.35,7737.35,262
2006/12/28,10:24:00,7736.52,7736.52,7736.52,7736.52,232
2006/12/28,10:25:00,7737.31,7737.31,7737.31,7737.31,203
2006/12/28,10:26:00,7737.98,7737.98,7737.98,7737.98,258
2006/12/28,10:27:00,7739.75,7739.75,7739.75,7739.75,185
2006/12/28,10:28:00,7737.47,7737.47,7737.47,7737.47,246
2006/12/28,10:29:00,7737.32,7737.32,7737.32,7737.32,192
2006/12/28,10:30:00,7737.88,7737.88,7737.88,7737.88,164
2006/12/28,10:31:00,7736.22,7736.22,7736.22,7736.22,238
2006/12/28,10:32:00,7737.36,7737.36,7737.36,7737.36,166
2006/12/28,10:33:00,7738.00,7738.00,7738.00,7738.00,223
2006/12/28,10:34:00,7738.51,7738.51,7738.51,7738.51,160
2006/12/28,10:35:00,7738.10,7738.10,7738.10,7738.10,135
2006/12/28,10:36:00,7736.67,7736.67,7736.67,7736.67,212
2006/12/28,10:37:00,7738.28,7738.28,7738.28,7738.28,226
2006/12/28,10:38:00,7736.94,7736.94,7736.94,7736.94,200
2006/12/28,10:39:00,7737.76,7737.76,7737.76,7737.76,190
2006/12/28,10:40:00,7736.93,7736.93,7736.93,7736.93,148
2006/12/28,10:41:00,7738.19,7738.19,7738.19,7738.19,205
2006/12/28,10:42:00,7734.40,7734.40,7734.40,7734.40,210
2006/12/28,10:43:00,7737.41,7737.41,7737.41,7737.41,198
2006/12/28,10:44:00,7736.98,7736.98,7736.98,7736.98,208
2006/12/28,10:45:00,7735.72,7735.72,7735.72,7735.72,202
2006/12/28,10:46:00,7736.59,7736.59,7736.59,7736.59,250
2006/12/28,10:47:00,7737.41,7737.41,7737.41,7737.41,188
2006/12/28,10:48:00,7737.76,7737.76,7737.76,7737.76,301
2006/12/28,10:49:00,7736.75,7736.75,7736.75,7736.75,274
2006/12/28,10:50:00,7738.43,7738.43,7738.43,7738.43,177
2006/12/28,10:51:00,7737.62,7737.62,7737.62,7737.62,245
2006/12/28,10:52:00,7739.50,7739.50,7739.50,7739.50,159
2006/12/28,10:53:00,7738.73,7738.73,7738.73,7738.73,256
2006/12/28,10:54:00,7738.63,7738.63,7738.63,7738.63,190
2006/12/28,10:55:00,7741.19,7741.19,7741.19,7741.19,188
2006/12/28,10:56:00,7741.18,7741.18,7741.18,7741.18,248
2006/12/28,10:57:00,7742.49,7742.49,7742.49,7742.49,163
2006/12/28,10:58:00,7743.10,7743.10,7743.10,7743.10,228
2006/12/28,10:59:00,7744.99,7744.99,7744.99,7744.99,178
2006/12/28,11:00:00,7744.55,7744.55,7744.55,7744.55,154
2006/12/28,11:01:00,7743.68,7743.68,7743.68,7743.68,214
2006/12/28,11:02:00,7743.35,7743.35,7743.35,7743.35,187
2006/12/28,11:03:00,7744.77,7744.77,7744.77,7744.77,269
2006/12/28,11:04:00,7745.83,7745.83,7745.83,7745.83,259
2006/12/28,11:05:00,7743.94,7743.94,7743.94,7743.94,188
2006/12/28,11:06:00,7743.48,7743.48,7743.48,7743.48,208
2006/12/28,11:07:00,7744.26,7744.26,7744.26,7744.26,122
2006/12/28,11:08:00,7745.40,7745.40,7745.40,7745.40,212
2006/12/28,11:09:00,7743.23,7743.23,7743.23,7743.23,144
2006/12/28,11:10:00,7742.36,7742.36,7742.36,7742.36,159
2006/12/28,11:11:00,7743.63,7743.63,7743.63,7743.63,223
2006/12/28,11:12:00,7742.38,7742.38,7742.38,7742.38,156
2006/12/28,11:13:00,7741.93,7741.93,7741.93,7741.93,208
2006/12/28,11:14:00,7742.04,7742.04,7742.04,7742.04,203
2006/12/28,11:15:00,7742.85,7742.85,7742.85,7742.85,154
2006/12/28,11:16:00,7743.31,7743.31,7743.31,7743.31,217
2006/12/28,11:17:00,7744.29,7744.29,7744.29,7744.29,177
2006/12/28,11:18:00,7744.12,7744.12,7744.12,7744.12,240
2006/12/28,11:19:00,7746.24,7746.24,7746.24,7746.24,151
2006/12/28,11:20:00,7745.49,7745.49,7745.49,7745.49,179
2006/12/28,11:21:00,7746.26,7746.26,7746.26,7746.26,214
2006/12/28,11:22:00,7746.39,7746.39,7746.39,7746.39,184
2006/12/28,11:23:00,7748.22,7748.22,7748.22,7748.22,273
2006/12/28,11:24:00,7748.58,7748.58,7748.58,7748.58,270
2006/12/28,11:25:00,7750.61,7750.61,7750.61,7750.61,230
2006/12/28,11:26:00,7750.27,7750.27,7750.27,7750.27,281
2006/12/28,11:27:00,7751.65,7751.65,7751.65,7751.65,265
2006/12/28,11:28:00,7750.52,7750.52,7750.52,7750.52,285
2006/12/28,11:29:00,7751.79,7751.79,7751.79,7751.79,197
2006/12/28,11:30:00,7750.34,7750.34,7750.34,7750.34,231
2006/12/28,11:31:00,7751.49,7751.49,7751.49,7751.49,241
2006/12/28,11:32:00,7751.79,7751.79,7751.79,7751.79,178
2006/12/28,11:33:00,7752.29,7752.29,7752.29,7752.29,270
2006/12/28,11:34:00,7753.60,7753.60,7753.60,7753.60,207
2006/12/28,11:35:00,7754.32,7754.32,7754.32,7754.32,250
2006/12/28,11:36:00,7753.46,7753.46,7753.46,7753.46,303
2006/12/28,11:37:00,7753.96,7753.96,7753.96,7753.96,237
2006/12/28,11:38:00,7755.87,7755.87,7755.87,7755.87,340
2006/12/28,11:39:00,7757.14,7757.14,7757.14,7757.14,228
2006/12/28,11:40:00,7756.93,7756.93,7756.93,7756.93,243
2006/12/28,11:41:00,7755.72,7755.72,7755.72,7755.72,269
2006/12/28,11:42:00,7754.60,7754.60,7754.60,7754.60,180
2006/12/28,11:43:00,7752.96,7752.96,7752.96,7752.96,274
2006/12/28,11:44:00,7753.01,7753.01,7753.01,7753.01,187
2006/12/28,11:45:00,7753.27,7753.27,7753.27,7753.27,245
2006/12/28,11:46:00,7752.38,7752.38,7752.38,7752.38,263
2006/12/28,11:47:00,7753.66,7753.66,7753.66,7753.66,181
2006/12/28,11:48:00,7754.30,7754.30,7754.30,7754.30,244
2006/12/28,11:49:00,7753.26,7753.26,7753.26,7753.26,237
2006/12/28,11:50:00,7754.63,7754.63,7754.63,7754.63,235
2006/12/28,11:51:00,7754.16,7754.16,7754.16,7754.16,274
2006/12/28,11:52:00,7755.19,7755.19,7755.19,7755.19,174
2006/12/28,11:53:00,7756.34,7756.34,7756.34,7756.34,251
2006/12/28,11:54:00,7755.11,7755.11,7755.11,7755.11,194
2006/12/28,11:55:00,7754.36,7754.36,7754.36,7754.36,204
2006/12/28,11:56:00,7756.32,7756.32,7756.32,7756.32,293
2006/12/28,11:57:00,7753.87,7753.87,7753.87,7753.87,366
2006/12/28,11:58:00,7758.56,7758.56,7758.56,7758.56,329
2006/12/28,11:59:00,7759.66,7759.66,7759.66,7759.66,288
2006/12/28,12:00:00,7758.03,7758.03,7758.03,7758.03,260
2006/12/28,12:01:00,7760.21,7760.21,7760.21,7760.21,318
2006/12/28,12:02:00,7761.96,7761.96,7761.96,7761.96,214
2006/12/28,12:03:00,7763.20,7763.20,7763.20,7763.20,258
2006/12/28,12:04:00,7759.73,7759.73,7759.73,7759.73,202
2006/12/28,12:05:00,7760.23,7760.23,7760.23,7760.23,188
2006/12/28,12:06:00,7757.69,7757.69,7757.69,7757.69,266
2006/12/28,12:07:00,7759.14,7759.14,7759.14,7759.14,190
2006/12/28,12:08:00,7760.57,7760.57,7760.57,7760.57,237
2006/12/28,12:09:00,7759.40,7759.40,7759.40,7759.40,196
2006/12/28,12:10:00,7759.87,7759.87,7759.87,7759.87,163
2006/12/28,12:11:00,7760.21,7760.21,7760.21,7760.21,279
2006/12/28,12:12:00,7759.66,7759.66,7759.66,7759.66,174
2006/12/28,12:13:00,7758.28,7758.28,7758.28,7758.28,272
2006/12/28,12:14:00,7758.91,7758.91,7758.91,7758.91,223
2006/12/28,12:15:00,7758.83,7758.83,7758.83,7758.83,243
2006/12/28,12:16:00,7759.22,7759.22,7759.22,7759.22,215
2006/12/28,12:17:00,7759.43,7759.43,7759.43,7759.43,188
2006/12/28,12:18:00,7758.71,7758.71,7758.71,7758.71,280
2006/12/28,12:19:00,7759.59,7759.59,7759.59,7759.59,215
2006/12/28,12:20:00,7759.08,7759.08,7759.08,7759.08,191
2006/12/28,12:21:00,7757.37,7757.37,7757.37,7757.37,292
2006/12/28,12:22:00,7759.25,7759.25,7759.25,7759.25,189
2006/12/28,12:23:00,7759.05,7759.05,7759.05,7759.05,237
2006/12/28,12:24:00,7757.96,7757.96,7757.96,7757.96,207
2006/12/28,12:25:00,7757.48,7757.48,7757.48,7757.48,188
2006/12/28,12:26:00,7755.40,7755.40,7755.40,7755.40,265
2006/12/28,12:27:00,7754.87,7754.87,7754.87,7754.87,224
2006/12/28,12:28:00,7752.47,7752.47,7752.47,7752.47,341
2006/12/28,12:29:00,7751.28,7751.28,7751.28,7751.28,252
2006/12/28,12:30:00,7751.54,7751.54,7751.54,7751.54,244
2006/12/28,12:31:00,7751.65,7751.65,7751.65,7751.65,315
2006/12/28,12:32:00,7749.99,7749.99,7749.99,7749.99,219
2006/12/28,12:33:00,7749.18,7749.18,7749.18,7749.18,249
2006/12/28,12:34:00,7749.02,7749.02,7749.02,7749.02,213
2006/12/28,12:35:00,7749.19,7749.19,7749.19,7749.19,186
2006/12/28,12:36:00,7748.44,7748.44,7748.44,7748.44,256
2006/12/28,12:37:00,7748.28,7748.28,7748.28,7748.28,204
2006/12/28,12:38:00,7749.96,7749.96,7749.96,7749.96,231
2006/12/28,12:39:00,7750.60,7750.60,7750.60,7750.60,226
2006/12/28,12:40:00,7749.69,7749.69,7749.69,7749.69,168
2006/12/28,12:41:00,7748.18,7748.18,7748.18,7748.18,202
2006/12/28,12:42:00,7746.75,7746.75,7746.75,7746.75,179
2006/12/28,12:43:00,7747.11,7747.11,7747.11,7747.11,245
2006/12/28,12:44:00,7746.35,7746.35,7746.35,7746.35,205
2006/12/28,12:45:00,7747.75,7747.75,7747.75,7747.75,173
2006/12/28,12:46:00,7746.41,7746.41,7746.41,7746.41,257
2006/12/28,12:47:00,7746.03,7746.03,7746.03,7746.03,205
2006/12/28,12:48:00,7746.79,7746.79,7746.79,7746.79,240
2006/12/28,12:49:00,7747.57,7747.57,7747.57,7747.57,216
2006/12/28,12:50:00,7746.22,7746.22,7746.22,7746.22,171
2006/12/28,12:51:00,7748.14,7748.14,7748.14,7748.14,252
2006/12/28,12:52:00,7747.93,7747.93,7747.93,7747.93,230
2006/12/28,12:53:00,7749.78,7749.78,7749.78,7749.78,262
2006/12/28,12:54:00,7749.54,7749.54,7749.54,7749.54,218
2006/12/28,12:55:00,7748.63,7748.63,7748.63,7748.63,189
2006/12/28,12:56:00,7749.58,7749.58,7749.58,7749.58,244
2006/12/28,12:57:00,7745.82,7745.82,7745.82,7745.82,221
2006/12/28,12:58:00,7745.71,7745.71,7745.71,7745.71,226
2006/12/28,12:59:00,7747.13,7747.13,7747.13,7747.13,233
2006/12/28,13:00:00,7747.05,7747.05,7747.05,7747.05,222
2006/12/28,13:01:00,7747.33,7747.33,7747.33,7747.33,242
2006/12/28,13:02:00,7745.15,7745.15,7745.15,7745.15,261
2006/12/28,13:03:00,7747.53,7747.53,7747.53,7747.53,367
2006/12/28,13:04:00,7745.82,7745.82,7745.82,7745.82,282
2006/12/28,13:05:00,7746.52,7746.52,7746.52,7746.52,213
2006/12/28,13:06:00,7745.73,7745.73,7745.73,7745.73,342
2006/12/28,13:07:00,7745.30,7745.30,7745.30,7745.30,278
2006/12/28,13:08:00,7744.20,7744.20,7744.20,7744.20,353
2006/12/28,13:09:00,7743.30,7743.30,7743.30,7743.30,297
2006/12/28,13:10:00,7742.89,7742.89,7742.89,7742.89,265
2006/12/28,13:11:00,7742.64,7742.64,7742.64,7742.64,385
2006/12/28,13:12:00,7742.57,7742.57,7742.57,7742.57,365
2006/12/28,13:13:00,7741.67,7741.67,7741.67,7741.67,426
2006/12/28,13:14:00,7739.77,7739.77,7739.77,7739.77,376
2006/12/28,13:15:00,7737.77,7737.77,7737.77,7737.77,367
2006/12/28,13:16:00,7737.64,7737.64,7737.64,7737.64,461
2006/12/28,13:17:00,7738.42,7738.42,7738.42,7738.42,335
2006/12/28,13:18:00,7739.09,7739.09,7739.09,7739.09,415
2006/12/28,13:19:00,7739.42,7739.42,7739.42,7739.42,397
2006/12/28,13:20:00,7741.40,7741.40,7741.40,7741.40,347
2006/12/28,13:21:00,7743.57,7743.57,7743.57,7743.57,548
2006/12/28,13:22:00,7743.68,7743.68,7743.68,7743.68,433
2006/12/28,13:23:00,7744.22,7744.22,7744.22,7744.22,544
2006/12/28,13:24:00,7742.00,7742.00,7742.00,7742.00,569
2006/12/28,13:25:00,7741.34,7741.34,7741.34,7741.34,523
2006/12/28,13:26:00,7741.31,7741.31,7741.31,7741.31,0
2006/12/28,13:27:00,7741.31,7741.31,7741.31,7741.31,0
2006/12/28,13:28:00,7741.31,7741.31,7741.31,7741.31,0
2006/12/28,13:29:00,7741.31,7741.31,7741.31,7741.31,0
2006/12/28,13:30:00,7732.93,7732.93,7732.93,7732.93,8237
2006/12/29,09:00:00,7732.93,7732.93,7732.93,7732.93,73
2006/12/29,09:01:00,7747.62,7747.62,7747.62,7747.62,2140
2006/12/29,09:02:00,7750.33,7750.33,7750.33,7750.33,565
2006/12/29,09:03:00,7755.41,7755.41,7755.41,7755.41,824
2006/12/29,09:04:00,7758.39,7758.39,7758.39,7758.39,907
2006/12/29,09:05:00,7764.33,7764.33,7764.33,7764.33,658
2006/12/29,09:06:00,7763.74,7763.74,7763.74,7763.74,877
2006/12/29,09:07:00,7760.21,7760.21,7760.21,7760.21,572
2006/12/29,09:08:00,7760.74,7760.74,7760.74,7760.74,684
2006/12/29,09:09:00,7766.82,7766.82,7766.82,7766.82,692
2006/12/29,09:10:00,7768.40,7768.40,7768.40,7768.40,533
2006/12/29,09:11:00,7768.27,7768.27,7768.27,7768.27,750
2006/12/29,09:12:00,7767.86,7767.86,7767.86,7767.86,493
2006/12/29,09:13:00,7767.18,7767.18,7767.18,7767.18,514
2006/12/29,09:14:00,7763.63,7763.63,7763.63,7763.63,596
2006/12/29,09:15:00,7762.03,7762.03,7762.03,7762.03,503
2006/12/29,09:16:00,7762.39,7762.39,7762.39,7762.39,656
2006/12/29,09:17:00,7762.12,7762.12,7762.12,7762.12,418
2006/12/29,09:18:00,7760.61,7760.61,7760.61,7760.61,483
2006/12/29,09:19:00,7760.71,7760.71,7760.71,7760.71,529
2006/12/29,09:20:00,7757.61,7757.61,7757.61,7757.61,384
2006/12/29,09:21:00,7757.74,7757.74,7757.74,7757.74,489
2006/12/29,09:22:00,7756.15,7756.15,7756.15,7756.15,361
2006/12/29,09:23:00,7755.56,7755.56,7755.56,7755.56,485
2006/12/29,09:24:00,7756.45,7756.45,7756.45,7756.45,528
2006/12/29,09:25:00,7755.38,7755.38,7755.38,7755.38,349
2006/12/29,09:26:00,7758.34,7758.34,7758.34,7758.34,492
2006/12/29,09:27:00,7759.23,7759.23,7759.23,7759.23,387
2006/12/29,09:28:00,7759.29,7759.29,7759.29,7759.29,496
2006/12/29,09:29:00,7760.22,7760.22,7760.22,7760.22,513
2006/12/29,09:30:00,7758.99,7758.99,7758.99,7758.99,392
2006/12/29,09:31:00,7760.76,7760.76,7760.76,7760.76,522
2006/12/29,09:32:00,7760.91,7760.91,7760.91,7760.91,363
2006/12/29,09:33:00,7761.18,7761.18,7761.18,7761.18,424
2006/12/29,09:34:00,7762.09,7762.09,7762.09,7762.09,439
2006/12/29,09:35:00,7762.97,7762.97,7762.97,7762.97,388
2006/12/29,09:36:00,7760.87,7760.87,7760.87,7760.87,570
2006/12/29,09:37:00,7761.21,7761.21,7761.21,7761.21,424
2006/12/29,09:38:00,7760.75,7760.75,7760.75,7760.75,576
2006/12/29,09:39:00,7764.03,7764.03,7764.03,7764.03,448
2006/12/29,09:40:00,7763.22,7763.22,7763.22,7763.22,388
2006/12/29,09:41:00,7761.36,7761.36,7761.36,7761.36,518
2006/12/29,09:42:00,7761.25,7761.25,7761.25,7761.25,365
2006/12/29,09:43:00,7761.71,7761.71,7761.71,7761.71,464
2006/12/29,09:44:00,7763.47,7763.47,7763.47,7763.47,415
2006/12/29,09:45:00,7764.65,7764.65,7764.65,7764.65,343
2006/12/29,09:46:00,7765.16,7765.16,7765.16,7765.16,378
2006/12/29,09:47:00,7767.49,7767.49,7767.49,7767.49,269
2006/12/29,09:48:00,7769.11,7769.11,7769.11,7769.11,436
2006/12/29,09:49:00,7771.16,7771.16,7771.16,7771.16,455
2006/12/29,09:50:00,7773.45,7773.45,7773.45,7773.45,356
2006/12/29,09:51:00,7776.90,7776.90,7776.90,7776.90,569
2006/12/29,09:52:00,7785.27,7785.27,7785.27,7785.27,649
2006/12/29,09:53:00,7790.96,7790.96,7790.96,7790.96,778
2006/12/29,09:54:00,7796.22,7796.22,7796.22,7796.22,641
2006/12/29,09:55:00,7794.67,7794.67,7794.67,7794.67,572
2006/12/29,09:56:00,7792.78,7792.78,7792.78,7792.78,644
2006/12/29,09:57:00,7793.13,7793.13,7793.13,7793.13,497
2006/12/29,09:58:00,7790.18,7790.18,7790.18,7790.18,430
2006/12/29,09:59:00,7789.46,7789.46,7789.46,7789.46,395
2006/12/29,10:00:00,7788.13,7788.13,7788.13,7788.13,307
2006/12/29,10:01:00,7792.59,7792.59,7792.59,7792.59,447
2006/12/29,10:02:00,7799.20,7799.20,7799.20,7799.20,439
2006/12/29,10:03:00,7797.98,7797.98,7797.98,7797.98,442
2006/12/29,10:04:00,7801.28,7801.28,7801.28,7801.28,450
2006/12/29,10:05:00,7801.63,7801.63,7801.63,7801.63,350
2006/12/29,10:06:00,7800.45,7800.45,7800.45,7800.45,422
2006/12/29,10:07:00,7797.95,7797.95,7797.95,7797.95,424
2006/12/29,10:08:00,7796.52,7796.52,7796.52,7796.52,568
2006/12/29,10:09:00,7796.85,7796.85,7796.85,7796.85,466
2006/12/29,10:10:00,7794.09,7794.09,7794.09,7794.09,321
2006/12/29,10:11:00,7792.43,7792.43,7792.43,7792.43,443
2006/12/29,10:12:00,7789.99,7789.99,7789.99,7789.99,321
2006/12/29,10:13:00,7788.32,7788.32,7788.32,7788.32,346
2006/12/29,10:14:00,7792.26,7792.26,7792.26,7792.26,361
2006/12/29,10:15:00,7787.71,7787.71,7787.71,7787.71,268
2006/12/29,10:16:00,7787.60,7787.60,7787.60,7787.60,310
2006/12/29,10:17:00,7785.75,7785.75,7785.75,7785.75,225
2006/12/29,10:18:00,7783.63,7783.63,7783.63,7783.63,315
2006/12/29,10:19:00,7784.32,7784.32,7784.32,7784.32,260
2006/12/29,10:20:00,7789.74,7789.74,7789.74,7789.74,273
2006/12/29,10:21:00,7787.79,7787.79,7787.79,7787.79,335
2006/12/29,10:22:00,7787.49,7787.49,7787.49,7787.49,199
2006/12/29,10:23:00,7786.49,7786.49,7786.49,7786.49,297
2006/12/29,10:24:00,7785.04,7785.04,7785.04,7785.04,271
2006/12/29,10:25:00,7784.28,7784.28,7784.28,7784.28,299
2006/12/29,10:26:00,7784.02,7784.02,7784.02,7784.02,424
2006/12/29,10:27:00,7783.32,7783.32,7783.32,7783.32,349
2006/12/29,10:28:00,7784.77,7784.77,7784.77,7784.77,538
2006/12/29,10:29:00,7787.50,7787.50,7787.50,7787.50,351
2006/12/29,10:30:00,7785.95,7785.95,7785.95,7785.95,291
2006/12/29,10:31:00,7785.42,7785.42,7785.42,7785.42,281
2006/12/29,10:32:00,7785.42,7785.42,7785.42,7785.42,231
2006/12/29,10:33:00,7791.60,7791.60,7791.60,7791.60,348
2006/12/29,10:34:00,7787.42,7787.42,7787.42,7787.42,309
2006/12/29,10:35:00,7789.85,7789.85,7789.85,7789.85,457
2006/12/29,10:36:00,7791.35,7791.35,7791.35,7791.35,927
2006/12/29,10:37:00,7792.15,7792.15,7792.15,7792.15,343
2006/12/29,10:38:00,7791.39,7791.39,7791.39,7791.39,427
2006/12/29,10:39:00,7793.85,7793.85,7793.85,7793.85,330
2006/12/29,10:40:00,7793.41,7793.41,7793.41,7793.41,299
2006/12/29,10:41:00,7794.29,7794.29,7794.29,7794.29,362
2006/12/29,10:42:00,7792.53,7792.53,7792.53,7792.53,248
2006/12/29,10:43:00,7791.22,7791.22,7791.22,7791.22,310
2006/12/29,10:44:00,7790.76,7790.76,7790.76,7790.76,281
2006/12/29,10:45:00,7790.06,7790.06,7790.06,7790.06,258
2006/12/29,10:46:00,7787.63,7787.63,7787.63,7787.63,307
2006/12/29,10:47:00,7788.39,7788.39,7788.39,7788.39,249
2006/12/29,10:48:00,7787.92,7787.92,7787.92,7787.92,241
2006/12/29,10:49:00,7785.78,7785.78,7785.78,7785.78,257
2006/12/29,10:50:00,7787.17,7787.17,7787.17,7787.17,284
2006/12/29,10:51:00,7786.34,7786.34,7786.34,7786.34,350
2006/12/29,10:52:00,7786.27,7786.27,7786.27,7786.27,271
2006/12/29,10:53:00,7784.04,7784.04,7784.04,7784.04,357
2006/12/29,10:54:00,7785.57,7785.57,7785.57,7785.57,300
2006/12/29,10:55:00,7783.48,7783.48,7783.48,7783.48,276
2006/12/29,10:56:00,7781.16,7781.16,7781.16,7781.16,322
2006/12/29,10:57:00,7782.92,7782.92,7782.92,7782.92,205
2006/12/29,10:58:00,7783.14,7783.14,7783.14,7783.14,327
2006/12/29,10:59:00,7784.87,7784.87,7784.87,7784.87,260
2006/12/29,11:00:00,7785.51,7785.51,7785.51,7785.51,196
2006/12/29,11:01:00,7784.66,7784.66,7784.66,7784.66,328
2006/12/29,11:02:00,7783.89,7783.89,7783.89,7783.89,163
2006/12/29,11:03:00,7787.76,7787.76,7787.76,7787.76,363
2006/12/29,11:04:00,7790.08,7790.08,7790.08,7790.08,334
2006/12/29,11:05:00,7789.47,7789.47,7789.47,7789.47,243
2006/12/29,11:06:00,7793.11,7793.11,7793.11,7793.11,398
2006/12/29,11:07:00,7789.00,7789.00,7789.00,7789.00,219
2006/12/29,11:08:00,7790.84,7790.84,7790.84,7790.84,311
2006/12/29,11:09:00,7792.38,7792.38,7792.38,7792.38,256
2006/12/29,11:10:00,7794.53,7794.53,7794.53,7794.53,276
2006/12/29,11:11:00,7792.23,7792.23,7792.23,7792.23,285
2006/12/29,11:12:00,7793.69,7793.69,7793.69,7793.69,232
2006/12/29,11:13:00,7794.91,7794.91,7794.91,7794.91,295
2006/12/29,11:14:00,7792.45,7792.45,7792.45,7792.45,268
2006/12/29,11:15:00,7791.87,7791.87,7791.87,7791.87,294
2006/12/29,11:16:00,7791.59,7791.59,7791.59,7791.59,346
2006/12/29,11:17:00,7791.30,7791.30,7791.30,7791.30,248
2006/12/29,11:18:00,7791.54,7791.54,7791.54,7791.54,332
2006/12/29,11:19:00,7791.48,7791.48,7791.48,7791.48,227
2006/12/29,11:20:00,7791.31,7791.31,7791.31,7791.31,261
2006/12/29,11:21:00,7790.30,7790.30,7790.30,7790.30,386
2006/12/29,11:22:00,7789.06,7789.06,7789.06,7789.06,211
2006/12/29,11:23:00,7790.31,7790.31,7790.31,7790.31,291
2006/12/29,11:24:00,7788.59,7788.59,7788.59,7788.59,206
2006/12/29,11:25:00,7790.55,7790.55,7790.55,7790.55,189
2006/12/29,11:26:00,7788.83,7788.83,7788.83,7788.83,266
2006/12/29,11:27:00,7790.30,7790.30,7790.30,7790.30,266
2006/12/29,11:28:00,7788.93,7788.93,7788.93,7788.93,253
2006/12/29,11:29:00,7789.65,7789.65,7789.65,7789.65,200
2006/12/29,11:30:00,7790.46,7790.46,7790.46,7790.46,276
2006/12/29,11:31:00,7788.83,7788.83,7788.83,7788.83,339
2006/12/29,11:32:00,7788.12,7788.12,7788.12,7788.12,214
2006/12/29,11:33:00,7787.78,7787.78,7787.78,7787.78,271
2006/12/29,11:34:00,7788.01,7788.01,7788.01,7788.01,232
2006/12/29,11:35:00,7788.09,7788.09,7788.09,7788.09,218
2006/12/29,11:36:00,7787.59,7787.59,7787.59,7787.59,274
2006/12/29,11:37:00,7790.79,7790.79,7790.79,7790.79,247
2006/12/29,11:38:00,7790.54,7790.54,7790.54,7790.54,303
2006/12/29,11:39:00,7790.59,7790.59,7790.59,7790.59,270
2006/12/29,11:40:00,7790.65,7790.65,7790.65,7790.65,233
2006/12/29,11:41:00,7791.89,7791.89,7791.89,7791.89,293
2006/12/29,11:42:00,7791.60,7791.60,7791.60,7791.60,172
2006/12/29,11:43:00,7791.15,7791.15,7791.15,7791.15,253
2006/12/29,11:44:00,7790.24,7790.24,7790.24,7790.24,250
2006/12/29,11:45:00,7789.96,7789.96,7789.96,7789.96,248
2006/12/29,11:46:00,7790.78,7790.78,7790.78,7790.78,392
2006/12/29,11:47:00,7793.93,7793.93,7793.93,7793.93,319
2006/12/29,11:48:00,7793.76,7793.76,7793.76,7793.76,382
2006/12/29,11:49:00,7793.99,7793.99,7793.99,7793.99,302
2006/12/29,11:50:00,7795.72,7795.72,7795.72,7795.72,253
2006/12/29,11:51:00,7795.51,7795.51,7795.51,7795.51,325
2006/12/29,11:52:00,7797.42,7797.42,7797.42,7797.42,267
2006/12/29,11:53:00,7796.55,7796.55,7796.55,7796.55,360
2006/12/29,11:54:00,7797.09,7797.09,7797.09,7797.09,297
2006/12/29,11:55:00,7796.54,7796.54,7796.54,7796.54,251
2006/12/29,11:56:00,7794.71,7794.71,7794.71,7794.71,295
2006/12/29,11:57:00,7796.39,7796.39,7796.39,7796.39,227
2006/12/29,11:58:00,7796.54,7796.54,7796.54,7796.54,260
2006/12/29,11:59:00,7801.03,7801.03,7801.03,7801.03,357
2006/12/29,12:00:00,7802.42,7802.42,7802.42,7802.42,309
2006/12/29,12:01:00,7800.62,7800.62,7800.62,7800.62,310
2006/12/29,12:02:00,7799.63,7799.63,7799.63,7799.63,320
2006/12/29,12:03:00,7799.02,7799.02,7799.02,7799.02,376
2006/12/29,12:04:00,7798.02,7798.02,7798.02,7798.02,257
2006/12/29,12:05:00,7798.16,7798.16,7798.16,7798.16,250
2006/12/29,12:06:00,7795.83,7795.83,7795.83,7795.83,292
2006/12/29,12:07:00,7798.28,7798.28,7798.28,7798.28,251
2006/12/29,12:08:00,7798.69,7798.69,7798.69,7798.69,239
2006/12/29,12:09:00,7798.09,7798.09,7798.09,7798.09,210
2006/12/29,12:10:00,7800.21,7800.21,7800.21,7800.21,322
2006/12/29,12:11:00,7798.99,7798.99,7798.99,7798.99,381
2006/12/29,12:12:00,7800.58,7800.58,7800.58,7800.58,218
2006/12/29,12:13:00,7799.71,7799.71,7799.71,7799.71,357
2006/12/29,12:14:00,7799.95,7799.95,7799.95,7799.95,238
2006/12/29,12:15:00,7799.99,7799.99,7799.99,7799.99,229
2006/12/29,12:16:00,7799.33,7799.33,7799.33,7799.33,496
2006/12/29,12:17:00,7802.77,7802.77,7802.77,7802.77,276
2006/12/29,12:18:00,7803.91,7803.91,7803.91,7803.91,380
2006/12/29,12:19:00,7803.86,7803.86,7803.86,7803.86,279
2006/12/29,12:20:00,7808.97,7808.97,7808.97,7808.97,389
2006/12/29,12:21:00,7808.51,7808.51,7808.51,7808.51,492
2006/12/29,12:22:00,7808.96,7808.96,7808.96,7808.96,379
2006/12/29,12:23:00,7808.10,7808.10,7808.10,7808.10,428
2006/12/29,12:24:00,7809.14,7809.14,7809.14,7809.14,426
2006/12/29,12:25:00,7807.93,7807.93,7807.93,7807.93,302
2006/12/29,12:26:00,7806.96,7806.96,7806.96,7806.96,371
2006/12/29,12:27:00,7805.78,7805.78,7805.78,7805.78,289
2006/12/29,12:28:00,7805.93,7805.93,7805.93,7805.93,269
2006/12/29,12:29:00,7804.05,7804.05,7804.05,7804.05,286
2006/12/29,12:30:00,7802.79,7802.79,7802.79,7802.79,290
2006/12/29,12:31:00,7803.13,7803.13,7803.13,7803.13,357
2006/12/29,12:32:00,7801.84,7801.84,7801.84,7801.84,235
2006/12/29,12:33:00,7801.69,7801.69,7801.69,7801.69,299
2006/12/29,12:34:00,7803.00,7803.00,7803.00,7803.00,280
2006/12/29,12:35:00,7804.50,7804.50,7804.50,7804.50,288
2006/12/29,12:36:00,7803.37,7803.37,7803.37,7803.37,269
2006/12/29,12:37:00,7803.24,7803.24,7803.24,7803.24,237
2006/12/29,12:38:00,7802.57,7802.57,7802.57,7802.57,265
2006/12/29,12:39:00,7805.01,7805.01,7805.01,7805.01,262
2006/12/29,12:40:00,7806.79,7806.79,7806.79,7806.79,246
2006/12/29,12:41:00,7813.10,7813.10,7813.10,7813.10,553
2006/12/29,12:42:00,7813.35,7813.35,7813.35,7813.35,377
2006/12/29,12:43:00,7812.33,7812.33,7812.33,7812.33,522
2006/12/29,12:44:00,7817.59,7817.59,7817.59,7817.59,473
2006/12/29,12:45:00,7815.76,7815.76,7815.76,7815.76,322
2006/12/29,12:46:00,7814.96,7814.96,7814.96,7814.96,480
2006/12/29,12:47:00,7813.64,7813.64,7813.64,7813.64,324
2006/12/29,12:48:00,7813.09,7813.09,7813.09,7813.09,372
2006/12/29,12:49:00,7811.98,7811.98,7811.98,7811.98,309
2006/12/29,12:50:00,7813.67,7813.67,7813.67,7813.67,269
2006/12/29,12:51:00,7810.57,7810.57,7810.57,7810.57,334
2006/12/29,12:52:00,7810.62,7810.62,7810.62,7810.62,281
2006/12/29,12:53:00,7811.39,7811.39,7811.39,7811.39,428
2006/12/29,12:54:00,7811.82,7811.82,7811.82,7811.82,358
2006/12/29,12:55:00,7813.39,7813.39,7813.39,7813.39,455
2006/12/29,12:56:00,7813.47,7813.47,7813.47,7813.47,478
2006/12/29,12:57:00,7815.62,7815.62,7815.62,7815.62,352
2006/12/29,12:58:00,7814.44,7814.44,7814.44,7814.44,393
2006/12/29,12:59:00,7814.62,7814.62,7814.62,7814.62,317
2006/12/29,13:00:00,7813.23,7813.23,7813.23,7813.23,337
2006/12/29,13:01:00,7814.03,7814.03,7814.03,7814.03,538
2006/12/29,13:02:00,7814.06,7814.06,7814.06,7814.06,319
2006/12/29,13:03:00,7814.32,7814.32,7814.32,7814.32,409
2006/12/29,13:04:00,7812.80,7812.80,7812.80,7812.80,334
2006/12/29,13:05:00,7810.70,7810.70,7810.70,7810.70,409
2006/12/29,13:06:00,7806.28,7806.28,7806.28,7806.28,557
2006/12/29,13:07:00,7804.45,7804.45,7804.45,7804.45,468
2006/12/29,13:08:00,7802.83,7802.83,7802.83,7802.83,579
2006/12/29,13:09:00,7800.39,7800.39,7800.39,7800.39,520
2006/12/29,13:10:00,7798.50,7798.50,7798.50,7798.50,411
2006/12/29,13:11:00,7798.62,7798.62,7798.62,7798.62,537
2006/12/29,13:12:00,7798.54,7798.54,7798.54,7798.54,448
2006/12/29,13:13:00,7800.68,7800.68,7800.68,7800.68,567
2006/12/29,13:14:00,7798.76,7798.76,7798.76,7798.76,433
2006/12/29,13:15:00,7802.74,7802.74,7802.74,7802.74,450
2006/12/29,13:16:00,7803.75,7803.75,7803.75,7803.75,596
2006/12/29,13:17:00,7808.51,7808.51,7808.51,7808.51,422
2006/12/29,13:18:00,7810.57,7810.57,7810.57,7810.57,600
2006/12/29,13:19:00,7811.28,7811.28,7811.28,7811.28,649
2006/12/29,13:20:00,7813.37,7813.37,7813.37,7813.37,576
2006/12/29,13:21:00,7814.59,7814.59,7814.59,7814.59,790
2006/12/29,13:22:00,7816.68,7816.68,7816.68,7816.68,523
2006/12/29,13:23:00,7817.33,7817.33,7817.33,7817.33,818
2006/12/29,13:24:00,7817.44,7817.44,7817.44,7817.44,765
2006/12/29,13:25:00,7817.09,7817.09,7817.09,7817.09,733
2006/12/29,13:26:00,7817.10,7817.10,7817.10,7817.10,0
2006/12/29,13:27:00,7817.10,7817.10,7817.10,7817.10,0
2006/12/29,13:28:00,7817.10,7817.10,7817.10,7817.10,0
2006/12/29,13:29:00,7817.10,7817.10,7817.10,7817.10,0
2006/12/29,13:30:00,7823.72,7823.72,7823.72,7823.72,8031
